1635145500000|2021-10-25 07:05:00|17.75|16.06|17.86|16.16|18|16.29|17.75|16.06|0
1635145800000|2021-10-25 07:10:00|17.83|16.14|17.78|16.08|17.95|16.24|17.78|16.08|0
1635146100000|2021-10-25 07:15:00|17.86|16.16|17.92|16.21|17.97|16.26|17.78|16.08|0
1635146400000|2021-10-25 07:20:00|17.89|16.18|17.89|16.18|17.89|16.18|17.75|16.06|0
1635146700000|2021-10-25 07:25:00|17.9|16.2|17.86|16.16|17.94|16.23|17.83|16.13|0
1635147000000|2021-10-25 07:30:00|17.83|16.13|17.94|16.23|17.97|16.26|17.69|16.01|0
1635147300000|2021-10-25 07:35:00|17.93|16.22|17.97|16.26|18.02|16.31|17.91|16.21|0
1635147600000|2021-10-25 07:40:00|17.94|16.23|18.02|16.31|18.08|16.36|17.94|16.23|0
1635147900000|2021-10-25 07:45:00|18.05|16.33|18.02|16.31|18.08|16.36|17.88|16.18|0
1635148200000|2021-10-25 07:50:00|17.99|16.28|17.88|16.18|17.99|16.28|17.87|16.17|0
1635148500000|2021-10-25 07:55:00|17.91|16.2|17.97|16.25|18.02|16.31|17.88|16.18|0
1635148800000|2021-10-25 08:00:00|17.94|16.23|18.27|16.53|18.27|16.53|17.91|16.2|0
1635149100000|2021-10-25 08:05:00|18.25|16.51|18.5|16.74|18.59|16.82|18.22|16.48|0
1635149400000|2021-10-25 08:10:00|18.47|16.71|18.3|16.56|18.5|16.74|18.3|16.56|0
1635149700000|2021-10-25 08:15:00|18.33|16.58|18.24|16.51|18.33|16.58|18.22|16.48|0
1635150000000|2021-10-25 08:20:00|18.27|16.53|18.24|16.51|18.38|16.63|18.24|16.51|0
1635150300000|2021-10-25 08:25:00|18.27|16.53|18.21|16.48|18.33|16.58|18.19|16.45|0
1635150600000|2021-10-25 08:30:00|18.23|16.49|18.21|16.48|18.27|16.53|18.13|16.4|0
1635150900000|2021-10-25 08:35:00|18.23|16.49|18.16|16.43|18.24|16.5|18.1|16.38|0
1635151200000|2021-10-25 08:40:00|18.13|16.4|18.15|16.43|18.21|16.48|18.1|16.37|0
1635151500000|2021-10-25 08:45:00|18.13|16.4|18.21|16.48|18.24|16.5|18.13|16.4|0
1635151800000|2021-10-25 08:50:00|18.2|16.46|18.15|16.42|18.21|16.48|18.1|16.37|0
1635152100000|2021-10-25 08:55:00|18.12|16.4|18.04|16.32|18.14|16.41|18.01|16.3|0
1635152400000|2021-10-25 09:00:00|18.01|16.3|18.15|16.42|18.15|16.42|17.98|16.27|0
1635152700000|2021-10-25 09:05:00|18.18|16.45|18.09|16.37|18.18|16.45|18.07|16.35|0
1635153000000|2021-10-25 09:10:00|18.08|16.36|18.09|16.37|18.12|16.4|18.07|16.34|0
1635153300000|2021-10-25 09:15:00|18.12|16.4|17.98|16.27|18.12|16.4|17.98|16.27|0
1635153600000|2021-10-25 09:20:00|18.01|16.29|17.81|16.12|18.04|16.32|17.81|16.12|0
1635153900000|2021-10-25 09:25:00|17.78|16.09|17.81|16.12|17.9|16.19|17.78|16.09|0
1635154200000|2021-10-25 09:30:00|17.84|16.14|17.92|16.22|17.94|16.23|17.81|16.12|0
1635154500000|2021-10-25 09:35:00|17.95|16.24|17.95|16.24|18.03|16.32|17.95|16.24|0
1635154800000|2021-10-25 09:40:00|17.98|16.27|17.92|16.21|18.01|16.29|17.87|16.16|0
1635155100000|2021-10-25 09:45:00|17.95|16.24|17.92|16.21|18|16.29|17.89|16.19|0
1635155400000|2021-10-25 09:50:00|17.91|16.2|17.89|16.19|17.95|16.24|17.88|16.17|0
1635155700000|2021-10-25 09:55:00|17.88|16.17|17.86|16.16|17.92|16.21|17.83|16.14|0
1635156000000|2021-10-25 10:00:00|17.89|16.19|17.92|16.21|17.95|16.24|17.83|16.14|0
1635156300000|2021-10-25 10:05:00|17.95|16.24|17.92|16.21|17.97|16.26|17.86|16.16|0
1635156600000|2021-10-25 10:10:00|17.93|16.22|18.08|16.36|18.11|16.39|17.92|16.21|0
1635156900000|2021-10-25 10:15:00|18.06|16.34|18.11|16.39|18.17|16.44|18.03|16.31|0
1635157200000|2021-10-25 10:20:00|18.12|16.4|18.14|16.41|18.14|16.41|18.08|16.36|0
1635157500000|2021-10-25 10:25:00|18.11|16.39|18.14|16.41|18.22|16.49|18.11|16.38|0
1635157800000|2021-10-25 10:30:00|18.11|16.38|18.14|16.41|18.17|16.44|18.11|16.38|0
1635158100000|2021-10-25 10:35:00|18.16|16.43|18.16|16.43|18.22|16.49|18.15|16.42|0
1635158400000|2021-10-25 10:40:00|18.14|16.41|18.14|16.41|18.16|16.43|18.14|16.41|0
1635158700000|2021-10-25 10:45:00|18.12|16.39|18.11|16.38|18.13|16.41|18.08|16.36|0
1635159000000|2021-10-25 10:50:00|18.13|16.41|18.13|16.41|18.19|16.46|18.08|16.36|0
1635159300000|2021-10-25 10:55:00|18.16|16.43|18.1|16.38|18.16|16.43|18.08|16.35|0
1635159600000|2021-10-25 11:00:00|18.08|16.35|17.88|16.18|18.08|16.35|17.85|16.15|0
1635159900000|2021-10-25 11:05:00|17.87|16.16|17.88|16.18|17.91|16.2|17.73|16.04|0
1635160200000|2021-10-25 11:10:00|17.85|16.15|17.99|16.28|17.99|16.28|17.85|16.15|0
1635160500000|2021-10-25 11:15:00|17.96|16.25|18.1|16.38|18.13|16.4|17.96|16.25|0
1635160800000|2021-10-25 11:20:00|18.13|16.4|18.07|16.35|18.19|16.45|18.07|16.35|0
1635161100000|2021-10-25 11:25:00|18.04|16.33|18.04|16.33|18.07|16.35|17.96|16.25|0
1635161400000|2021-10-25 11:30:00|18.02|16.3|17.96|16.25|18.04|16.32|17.96|16.25|0
1635161700000|2021-10-25 11:35:00|17.93|16.22|17.99|16.27|18.01|16.3|17.93|16.22|0
1635162000000|2021-10-25 11:40:00|17.96|16.25|17.96|16.25|18.01|16.3|17.93|16.22|0
1635162300000|2021-10-25 11:45:00|17.93|16.22|18.15|16.42|18.15|16.42|17.93|16.22|0
1635162600000|2021-10-25 11:50:00|18.18|16.45|18.21|16.47|18.21|16.47|18.07|16.35|0
1635162900000|2021-10-25 11:55:00|18.24|16.5|18.26|16.52|18.26|16.52|18.1|16.37|0
1635163200000|2021-10-25 12:00:00|18.29|16.55|18.18|16.45|18.32|16.58|18.12|16.4|0
1635163500000|2021-10-25 12:05:00|18.21|16.47|18.15|16.42|18.21|16.47|18.09|16.37|0
1635163800000|2021-10-25 12:10:00|18.12|16.4|18.18|16.45|18.21|16.47|18.06|16.34|0
1635164100000|2021-10-25 12:15:00|18.21|16.47|18.37|16.62|18.4|16.65|18.21|16.47|0
1635164400000|2021-10-25 12:20:00|18.35|16.6|18.12|16.39|18.37|16.62|18.09|16.37|0
1635164700000|2021-10-25 12:25:00|18.15|16.42|18.26|16.52|18.26|16.52|18.12|16.39|0
1635165000000|2021-10-25 12:30:00|18.29|16.55|18.2|16.47|18.34|16.6|18.17|16.44|0
1635165300000|2021-10-25 12:35:00|18.19|16.46|18.2|16.47|18.23|16.49|18.14|16.42|0
1635165600000|2021-10-25 12:40:00|18.23|16.49|18.29|16.54|18.31|16.57|18.2|16.47|0
1635165900000|2021-10-25 12:45:00|18.26|16.52|18.26|16.52|18.34|16.59|18.23|16.49|0
1635166200000|2021-10-25 12:50:00|18.28|16.54|18.2|16.47|18.28|16.54|18.17|16.44|0
1635166500000|2021-10-25 12:55:00|18.23|16.49|18.17|16.44|18.26|16.52|18.11|16.39|0
1635166800000|2021-10-25 13:00:00|18.14|16.41|18.28|16.54|18.28|16.54|18.14|16.41|0
1635167100000|2021-10-25 13:05:00|18.25|16.52|18.28|16.54|18.28|16.54|18.22|16.49|0
1635167400000|2021-10-25 13:10:00|17.73|16.04|17.81|16.12|17.81|16.12|17.73|16.04|0
1635167700000|2021-10-25 13:15:00|17.84|16.14|17.92|16.22|17.95|16.24|17.76|16.07|0
1635168000000|2021-10-25 13:20:00|17.95|16.24|18.06|16.34|18.15|16.42|17.95|16.24|0
1635168300000|2021-10-25 13:25:00|18.09|16.37|18.2|16.47|18.2|16.47|18.01|16.29|0
1635168600000|2021-10-25 13:30:00|18.18|16.44|17.5|15.84|18.18|16.44|17.45|15.79|0
1635168900000|2021-10-25 13:35:00|17.48|15.81|16.8|15.2|17.64|15.96|16.75|15.15|0
1635169200000|2021-10-25 13:40:00|16.75|15.15|16.72|15.13|16.75|15.15|16.12|14.58|0
1635169500000|2021-10-25 13:45:00|16.59|15.01|16.69|15.1|16.85|15.25|16.43|14.86|0
1635169800000|2021-10-25 13:50:00|16.59|15.01|17.01|15.39|17.01|15.39|16.53|14.96|0
1635170100000|2021-10-25 13:55:00|17.09|15.46|17.46|15.8|17.58|15.91|17.09|15.46|0
1635170400000|2021-10-25 14:00:00|17.56|15.88|17.64|15.96|17.78|16.08|17.47|15.81|0
1635170700000|2021-10-25 14:05:00|17.67|15.98|17.47|15.81|17.67|15.98|17.25|15.61|0
1635171000000|2021-10-25 14:10:00|17.44|15.78|17.31|15.66|17.61|15.93|17.2|15.56|0
1635171300000|2021-10-25 14:15:00|17.36|15.71|17.72|16.03|17.83|16.13|17.31|15.66|0
1635171600000|2021-10-25 14:20:00|17.75|16.06|17.39|15.73|17.75|16.06|17.39|15.73|0
1635171900000|2021-10-25 14:25:00|17.41|15.76|17.72|16.03|17.72|16.03|17.06|15.44|0
1635172200000|2021-10-25 14:30:00|17.74|16.05|17.8|16.1|17.86|16.16|17.55|15.88|0
1635172500000|2021-10-25 14:35:00|17.83|16.13|17.74|16.05|17.86|16.15|17.49|15.83|0
1635172800000|2021-10-25 14:40:00|17.72|16.03|17.74|16.05|17.88|16.18|17.6|15.93|0
1635173100000|2021-10-25 14:45:00|17.77|16.08|17.97|16.25|17.99|16.28|17.66|15.98|0
1635173400000|2021-10-25 14:50:00|17.94|16.23|18.02|16.3|18.08|16.36|17.88|16.18|0
1635173700000|2021-10-25 14:55:00|18.05|16.33|18.02|16.3|18.13|16.41|17.99|16.28|0
1635174000000|2021-10-25 15:00:00|18.05|16.33|18.08|16.35|18.22|16.48|17.85|16.15|0
1635174300000|2021-10-25 15:05:00|18.1|16.38|18.33|16.58|18.39|16.64|18.08|16.35|0
1635174600000|2021-10-25 15:10:00|18.36|16.61|18.53|16.77|18.56|16.79|18.16|16.43|0
1635174900000|2021-10-25 15:15:00|18.56|16.79|18.44|16.69|18.59|16.82|18.42|16.66|0
1635175200000|2021-10-25 15:20:00|18.41|16.66|18.3|16.56|18.5|16.74|18.3|16.56|0
1635175500000|2021-10-25 15:25:00|18.27|16.53|18.53|16.76|18.53|16.76|18.21|16.48|0
1635175800000|2021-10-25 15:30:00|18.56|16.79|17.25|15.6|18.56|16.79|16.87|15.26|0
1635176100000|2021-10-25 15:35:00|17.27|15.63|17.24|15.6|17.38|15.73|17.16|15.53|0
1635176400000|2021-10-25 15:40:00|17.27|15.63|17.38|15.73|17.44|15.78|17.27|15.63|0
1635176700000|2021-10-25 15:45:00|17.41|15.75|17.3|15.65|17.49|15.83|17.27|15.63|0
1635177000000|2021-10-25 15:50:00|17.27|15.63|17.58|15.9|17.72|16.03|17.27|15.63|0
1635177300000|2021-10-25 15:55:00|17.55|15.88|17.74|16.05|17.77|16.08|17.49|15.83|0
1635177600000|2021-10-25 16:00:00|17.77|16.08|18.03|16.31|18.05|16.33|17.6|15.93|0
1635177900000|2021-10-25 16:05:00|18|16.28|18.17|16.44|18.28|16.54|17.94|16.23|0
1635178200000|2021-10-25 16:10:00|18.2|16.46|18.17|16.44|18.25|16.52|18.11|16.39|0
1635178500000|2021-10-25 16:15:00|18.14|16.41|18.11|16.38|18.22|16.49|18.05|16.33|0
1635178800000|2021-10-25 16:20:00|18.14|16.41|18.28|16.54|18.28|16.54|17.97|16.25|0
1635179100000|2021-10-25 16:25:00|18.31|16.57|18.28|16.54|18.37|16.62|18.22|16.49|0
1635179400000|2021-10-25 16:30:00|18.31|16.56|18.22|16.49|18.31|16.56|18.19|16.46|0
1635179700000|2021-10-25 16:35:00|18.19|16.46|18.28|16.54|18.28|16.54|18.08|16.36|0
1635180000000|2021-10-25 16:40:00|18.31|16.56|18.31|16.56|18.39|16.64|18.25|16.51|0
1635180300000|2021-10-25 16:45:00|18.28|16.54|18.39|16.64|18.51|16.75|18.28|16.54|0
1635180600000|2021-10-25 16:50:00|18.42|16.67|18.33|16.59|18.45|16.69|18.28|16.54|0
1635180900000|2021-10-25 16:55:00|18.35|16.6|18.3|16.56|18.42|16.67|18.27|16.53|0
1635181200000|2021-10-25 17:00:00|18.33|16.59|18.42|16.66|18.48|16.72|18.33|16.59|0
1635181500000|2021-10-25 17:05:00|18.39|16.64|18.62|16.85|18.65|16.88|18.39|16.64|0
1635181800000|2021-10-25 17:10:00|18.65|16.87|18.83|17.03|18.92|17.11|18.59|16.82|0
1635182100000|2021-10-25 17:15:00|18.8|17.01|18.68|16.9|18.83|17.03|18.62|16.85|0
1635182400000|2021-10-25 17:20:00|18.65|16.87|18.44|16.69|18.65|16.87|18.39|16.64|0
1635182700000|2021-10-25 17:25:00|18.47|16.71|18.59|16.82|18.59|16.82|18.44|16.69|0
1635183000000|2021-10-25 17:30:00|18.62|16.85|18.5|16.74|18.68|16.9|18.47|16.71|0
1635183300000|2021-10-25 17:35:00|18.47|16.71|18.33|16.58|18.5|16.74|18.33|16.58|0
1635183600000|2021-10-25 17:40:00|18.3|16.55|18.3|16.55|18.33|16.58|18.15|16.42|0
1635183900000|2021-10-25 17:45:00|18.27|16.53|18.21|16.47|18.33|16.58|18.18|16.45|0
1635184200000|2021-10-25 17:50:00|18.18|16.45|18.32|16.58|18.32|16.58|18.15|16.42|0
1635184500000|2021-10-25 17:55:00|18.35|16.6|18.32|16.58|18.41|16.66|18.29|16.55|0
1635184800000|2021-10-25 18:00:00|18.29|16.55|18.18|16.45|18.35|16.6|18.09|16.37|0
1635185100000|2021-10-25 18:05:00|18.21|16.47|18.29|16.55|18.35|16.6|18.12|16.39|0
1635185400000|2021-10-25 18:10:00|18.26|16.52|18.18|16.45|18.29|16.55|18.18|16.45|0
1635185700000|2021-10-25 18:15:00|18.21|16.47|17.9|16.19|18.37|16.62|17.76|16.06|0
1635186000000|2021-10-25 18:20:00|17.87|16.17|18.04|16.32|18.1|16.37|17.84|16.14|0
1635186300000|2021-10-25 18:25:00|18.01|16.3|18.24|16.5|18.24|16.5|18.01|16.3|0
1635186600000|2021-10-25 18:30:00|18.21|16.48|18.3|16.55|18.36|16.61|18.18|16.45|0
1635186900000|2021-10-25 18:35:00|18.33|16.58|18.04|16.32|18.36|16.61|18.01|16.29|0
1635187200000|2021-10-25 18:40:00|18.01|16.29|17.92|16.21|18.15|16.42|17.86|16.16|0
1635187500000|2021-10-25 18:45:00|17.89|16.19|17.95|16.24|17.95|16.24|17.78|16.09|0
1635187800000|2021-10-25 18:50:00|17.92|16.21|18.01|16.29|18.06|16.34|17.86|16.16|0
1635188100000|2021-10-25 18:55:00|17.98|16.27|17.64|15.96|18.06|16.34|17.58|15.91|0
1635188400000|2021-10-25 19:00:00|17.61|15.93|17.64|15.96|17.7|16.01|17.56|15.88|0
1635188700000|2021-10-25 19:05:00|17.67|15.99|17.55|15.88|17.72|16.04|17.53|15.86|0
1635189000000|2021-10-25 19:10:00|17.58|15.91|17.47|15.81|17.58|15.91|17.44|15.78|0
1635189300000|2021-10-25 19:15:00|17.44|15.78|17.41|15.75|17.55|15.88|17.36|15.7|0
1635189600000|2021-10-25 19:20:00|17.44|15.78|17.19|15.55|17.5|15.83|17.19|15.55|0
1635189900000|2021-10-25 19:25:00|17.22|15.58|17.55|15.88|17.55|15.88|17.22|15.58|0
1635190200000|2021-10-25 19:30:00|17.52|15.85|17.38|15.73|17.55|15.88|17.3|15.65|0
1635190500000|2021-10-25 19:35:00|17.41|15.75|17.49|15.83|17.49|15.83|17.3|15.65|0
1635190800000|2021-10-25 19:40:00|17.47|15.8|17.46|15.8|17.58|15.9|17.37|15.71|0
1635191100000|2021-10-25 19:45:00|17.44|15.78|17.32|15.67|17.46|15.8|17.24|15.6|0
1635191400000|2021-10-25 19:50:00|17.38|15.72|17.21|15.57|17.44|15.78|17.16|15.52|0
1635191700000|2021-10-25 19:55:00|17.24|15.6|17.63|15.95|17.63|15.95|16.99|15.37|0
1635192000000|2021-10-25 20:00:00|17.6|15.93|17.27|15.62|17.74|16.05|17.24|15.6|0
1635192300000|2021-10-25 20:05:00|17.24|15.6|17.57|15.9|17.71|16.03|16.85|15.25|0
1635192600000|2021-10-25 20:10:00|17.54|15.87|17.63|15.95|17.66|15.98|17.43|15.77|0
1635192900000|2021-10-25 20:15:00|17.57|15.9|17.91|16.21|17.97|16.26|17.57|15.9|0
1635193200000|2021-10-25 20:20:00|17.88|16.18|18.06|16.34|18.08|16.36|17.83|16.13|0
1635193500000|2021-10-25 20:25:00|18.03|16.31|18.08|16.36|18.08|16.36|18.03|16.31|0
1635193800000|2021-10-25 20:30:00|18.11|16.39|18.23|16.49|18.26|16.52|18.11|16.39|0
1635194100000|2021-10-25 20:35:00|18.26|16.52|18.34|16.6|18.34|16.6|18.26|16.52|0
1635194400000|2021-10-25 20:40:00|18.31|16.57|18.25|16.52|18.31|16.57|18.25|16.52|0
1635194700000|2021-10-25 20:45:00|18.23|16.49|18.14|16.41|18.23|16.49|18.11|16.38|0
1635195000000|2021-10-25 20:50:00|18.11|16.38|18.22|16.49|18.25|16.51|18.11|16.38|0
1635195300000|2021-10-25 20:55:00|18.25|16.51|18.24|16.5|18.3|16.55|18.22|16.49|0
1635195600000|2021-10-25 21:00:00|18.25|16.51|18.25|16.52|18.27|16.53|18.24|16.5|0
1635195900000|2021-10-25 21:05:00|18.24|16.51|18.25|16.51|18.26|16.52|18.24|16.5|0
1635196200000|2021-10-25 21:10:00|18.24|16.5|18.24|16.5|18.24|16.5|18.23|16.49|0
1635196500000|2021-10-25 21:15:00|18.23|16.51|18.18|16.45|18.24|16.51|18.14|16.41|0
1635196800000|2021-10-25 21:20:00|18.19|16.46|18.22|16.48|18.23|16.49|18.19|16.46|0
1635197100000|2021-10-25 21:25:00|18.2|16.47|18.21|16.48|18.21|16.48|18.2|16.46|0
1635197400000|2021-10-25 21:30:00|18.22|16.47|18.24|16.5|18.24|16.5|18.22|16.47|0
1635197700000|2021-10-25 21:35:00|18.25|16.51|18.25|16.51|18.25|16.51|18.24|16.51|0
1635198000000|2021-10-25 21:40:00|18.24|16.48|18.18|16.45|18.24|16.48|18.13|16.4|0
1635198300000|2021-10-25 21:45:00|18.17|16.44|18.2|16.46|18.2|16.47|18.17|16.44|0
1635198600000|2021-10-25 21:50:00|18.18|16.45|18.14|16.41|18.18|16.45|18.14|16.41|0
1635198900000|2021-10-25 21:55:00|18.17|16.42|18.2|16.47|18.2|16.47|18.17|16.42|0
1635199200000|2021-10-25 22:00:00|18.23|16.49|18.1|16.37|18.29|16.54|18.01|16.3|0
1635199500000|2021-10-25 22:05:00|18.07|16.35|17.98|16.27|18.1|16.37|17.98|16.27|0
1635199800000|2021-10-25 22:10:00|17.95|16.24|18.01|16.29|18.01|16.29|17.95|16.24|0
1635200100000|2021-10-25 22:15:00|18.02|16.31|18.04|16.32|18.07|16.35|18.02|16.31|0
1635200400000|2021-10-25 22:20:00|18.07|16.35|18.09|16.37|18.12|16.4|18.04|16.32|0
1635200700000|2021-10-25 22:25:00|18.12|16.4|18.12|16.4|18.18|16.45|18.12|16.4|0
1635201000000|2021-10-25 22:30:00|18.11|16.38|17.95|16.24|18.12|16.4|17.95|16.24|0
1635201300000|2021-10-25 22:35:00|17.92|16.21|17.89|16.19|17.95|16.24|17.86|16.16|0
1635201600000|2021-10-25 22:40:00|17.92|16.21|17.95|16.24|17.95|16.24|17.86|16.16|0
1635201900000|2021-10-25 22:45:00|17.92|16.21|17.95|16.24|17.97|16.26|17.89|16.19|0
1635202200000|2021-10-25 22:50:00|17.97|16.26|17.92|16.21|18|16.29|17.89|16.18|0
1635202500000|2021-10-25 22:55:00|17.89|16.18|17.86|16.16|17.92|16.21|17.8|16.11|0
1635202800000|2021-10-25 23:00:00|17.89|16.18|17.91|16.21|17.92|16.21|17.82|16.12|0
1635203100000|2021-10-25 23:05:00|17.94|16.23|17.94|16.23|18|16.29|17.91|16.21|0
1635203400000|2021-10-25 23:10:00|17.97|16.26|17.94|16.23|18|16.29|17.93|16.22|0
1635203700000|2021-10-25 23:15:00|17.97|16.26|17.91|16.21|17.97|16.26|17.88|16.18|0
1635204000000|2021-10-25 23:20:00|17.88|16.18|17.91|16.21|17.94|16.23|17.88|16.18|0
1635204300000|2021-10-25 23:25:00|17.94|16.23|17.91|16.21|17.97|16.26|17.91|16.21|0
1635204600000|2021-10-25 23:30:00|17.94|16.23|18.05|16.33|18.08|16.36|17.91|16.2|0
1635204900000|2021-10-25 23:35:00|18.02|16.31|18.11|16.39|18.11|16.39|18.02|16.31|0
1635205200000|2021-10-25 23:40:00|18.14|16.41|18.11|16.39|18.17|16.44|18.08|16.36|0
1635205500000|2021-10-25 23:45:00|18.14|16.41|18.22|16.49|18.28|16.54|18.14|16.41|0
1635205800000|2021-10-25 23:50:00|18.24|16.5|18.37|16.62|18.43|16.67|18.22|16.49|0
1635206100000|2021-10-25 23:55:00|18.38|16.63|18.37|16.62|18.4|16.65|18.34|16.59|0
1635206400000|2021-10-26 00:00:00|18.54|16.78|18.22|16.49|18.6|16.83|18.22|16.49|0
1635206700000|2021-10-26 00:05:00|18.25|16.51|18.6|16.83|18.63|16.86|18.22|16.49|0
1635207000000|2021-10-26 00:10:00|18.63|16.86|18.6|16.83|18.72|16.94|18.54|16.78|0
1635207300000|2021-10-26 00:15:00|18.57|16.8|18.6|16.83|18.75|16.96|18.54|16.78|0
1635207600000|2021-10-26 00:20:00|18.66|16.88|18.57|16.8|18.66|16.88|18.54|16.78|0
1635207900000|2021-10-26 00:25:00|18.58|16.81|18.66|16.88|18.67|16.89|18.51|16.75|0
1635208200000|2021-10-26 00:30:00|18.69|16.91|18.57|16.8|18.72|16.93|18.48|16.72|0
1635208500000|2021-10-26 00:35:00|18.55|16.79|18.51|16.75|18.66|16.88|18.51|16.75|0
1635208800000|2021-10-26 00:40:00|18.54|16.77|18.69|16.91|18.72|16.93|18.39|16.64|0
1635209100000|2021-10-26 00:45:00|18.67|16.89|18.85|17.05|18.92|17.12|18.66|16.88|0
1635209400000|2021-10-26 00:50:00|18.86|17.07|18.77|16.98|18.86|17.07|18.77|16.98|0
1635209700000|2021-10-26 00:55:00|18.8|17.01|18.83|17.04|18.92|17.12|18.79|17|0
1635210000000|2021-10-26 01:00:00|18.86|17.06|19.01|17.2|19.04|17.23|18.83|17.04|0
1635210300000|2021-10-26 01:05:00|19.04|17.23|19.07|17.25|19.13|17.31|19.01|17.2|0
1635210600000|2021-10-26 01:10:00|19.04|17.23|19.1|17.28|19.1|17.28|19.01|17.2|0
1635210900000|2021-10-26 01:15:00|19.13|17.31|19.1|17.28|19.16|17.33|19.01|17.2|0
1635211200000|2021-10-26 01:20:00|19.07|17.25|19.13|17.31|19.34|17.5|19.07|17.25|0
1635211500000|2021-10-26 01:25:00|19.1|17.28|19.07|17.25|19.11|17.29|19.04|17.22|0
1635211800000|2021-10-26 01:30:00|19.04|17.22|18.83|17.03|19.04|17.22|18.83|17.03|0
1635212100000|2021-10-26 01:35:00|18.8|17.01|18.94|17.14|19.03|17.22|18.8|17.01|0
1635212400000|2021-10-26 01:40:00|18.97|17.17|18.76|16.98|18.99|17.18|18.76|16.98|0
1635212700000|2021-10-26 01:45:00|18.73|16.95|18.79|17|18.82|17.03|18.71|16.92|0
1635213000000|2021-10-26 01:50:00|18.73|16.95|18.82|17.03|18.85|17.06|18.7|16.92|0
1635213300000|2021-10-26 01:55:00|18.85|17.06|18.73|16.95|18.88|17.08|18.73|16.95|0
1635213600000|2021-10-26 02:00:00|18.64|16.87|18.69|16.91|18.73|16.95|18.58|16.81|0
1635213900000|2021-10-26 02:05:00|18.7|16.92|18.61|16.84|18.7|16.92|18.58|16.81|0
1635214200000|2021-10-26 02:10:00|18.58|16.81|18.7|16.92|18.7|16.92|18.58|16.81|0
1635214500000|2021-10-26 02:15:00|18.73|16.95|18.73|16.95|18.73|16.95|18.68|16.9|0
1635214800000|2021-10-26 02:20:00|18.7|16.92|18.73|16.94|18.76|16.97|18.64|16.86|0
1635215100000|2021-10-26 02:25:00|18.74|16.96|18.67|16.89|18.76|16.97|18.64|16.86|0
1635215400000|2021-10-26 02:30:00|18.64|16.86|18.73|16.94|18.76|16.97|18.64|16.86|0
1635215700000|2021-10-26 02:35:00|18.7|16.92|18.73|16.94|18.74|16.96|18.67|16.89|0
1635216000000|2021-10-26 02:40:00|18.7|16.92|18.68|16.9|18.73|16.94|18.67|16.89|0
1635216300000|2021-10-26 02:45:00|18.7|16.91|18.75|16.97|18.75|16.97|18.68|16.9|0
1635216600000|2021-10-26 02:50:00|18.78|16.99|18.93|17.13|18.93|17.13|18.78|16.99|0
1635216900000|2021-10-26 02:55:00|18.9|17.1|18.96|17.16|18.99|17.18|18.9|17.1|0
1635217200000|2021-10-26 03:00:00|18.99|17.18|18.9|17.1|18.99|17.18|18.87|17.07|0
1635217500000|2021-10-26 03:05:00|18.93|17.13|18.84|17.05|18.93|17.13|18.84|17.05|0
1635217800000|2021-10-26 03:10:00|18.81|17.02|18.75|16.96|18.84|17.05|18.75|16.96|0
1635218100000|2021-10-26 03:15:00|18.78|16.99|18.69|16.91|18.78|16.99|18.69|16.91|0
1635218400000|2021-10-26 03:20:00|18.72|16.94|18.66|16.88|18.72|16.94|18.63|16.86|0
1635218700000|2021-10-26 03:25:00|18.69|16.91|18.69|16.91|18.69|16.91|18.66|16.88|0
1635219000000|2021-10-26 03:30:00|18.66|16.88|18.66|16.88|18.69|16.91|18.63|16.85|0
1635219300000|2021-10-26 03:35:00|18.64|16.87|18.6|16.83|18.66|16.88|18.6|16.83|0
1635219600000|2021-10-26 03:40:00|18.57|16.8|18.6|16.83|18.63|16.85|18.57|16.8|0
1635219900000|2021-10-26 03:45:00|18.57|16.8|18.54|16.77|18.57|16.8|18.48|16.72|0
1635220200000|2021-10-26 03:50:00|18.55|16.78|18.58|16.81|18.6|16.82|18.54|16.77|0
1635220500000|2021-10-26 03:55:00|18.57|16.8|18.62|16.85|18.62|16.85|18.57|16.8|0
1635220800000|2021-10-26 04:00:00|18.59|16.82|18.68|16.9|18.68|16.9|18.59|16.82|0
1635221100000|2021-10-26 04:05:00|18.65|16.88|18.68|16.9|18.71|16.93|18.65|16.88|0
1635221400000|2021-10-26 04:10:00|18.65|16.87|18.68|16.9|18.68|16.9|18.65|16.87|0
1635221700000|2021-10-26 04:15:00|18.65|16.87|18.68|16.9|18.71|16.93|18.65|16.87|0
1635222000000|2021-10-26 04:20:00|18.71|16.93|18.68|16.9|18.74|16.95|18.68|16.9|0
1635222300000|2021-10-26 04:25:00|18.65|16.87|18.71|16.93|18.71|16.93|18.65|16.87|0
1635222600000|2021-10-26 04:30:00|18.74|16.95|18.71|16.93|18.8|17.01|18.71|16.93|0
1635222900000|2021-10-26 04:35:00|18.68|16.9|18.74|16.95|18.77|16.98|18.68|16.9|0
1635223200000|2021-10-26 04:40:00|18.77|16.98|18.79|17|18.85|17.06|18.75|16.96|0
1635223500000|2021-10-26 04:45:00|18.82|17.03|18.73|16.95|18.82|17.03|18.7|16.92|0
1635223800000|2021-10-26 04:50:00|18.76|16.98|18.67|16.9|18.76|16.98|18.67|16.9|0
1635224100000|2021-10-26 04:55:00|18.7|16.92|18.7|16.92|18.73|16.95|18.67|16.9|0
1635224400000|2021-10-26 05:00:00|18.73|16.95|18.67|16.89|18.76|16.98|18.67|16.89|0
1635224700000|2021-10-26 05:05:00|18.69|16.91|18.61|16.84|18.7|16.92|18.58|16.81|0
1635225000000|2021-10-26 05:10:00|18.64|16.87|18.61|16.84|18.67|16.89|18.58|16.81|0
1635225300000|2021-10-26 05:15:00|18.58|16.81|18.58|16.81|18.64|16.87|18.55|16.79|0
1635225600000|2021-10-26 05:20:00|18.61|16.84|18.67|16.89|18.67|16.89|18.58|16.81|0
1635225900000|2021-10-26 05:25:00|18.64|16.86|18.7|16.92|18.7|16.92|18.61|16.84|0
1635226200000|2021-10-26 05:30:00|18.67|16.89|18.55|16.78|18.7|16.92|18.55|16.78|0
1635226500000|2021-10-26 05:35:00|18.52|16.76|18.49|16.73|18.55|16.78|18.46|16.7|0
1635226800000|2021-10-26 05:40:00|18.46|16.7|18.52|16.75|18.55|16.78|18.42|16.66|0
1635227100000|2021-10-26 05:45:00|18.5|16.74|18.43|16.67|18.55|16.78|18.43|16.67|0
1635227400000|2021-10-26 05:50:00|18.46|16.7|18.4|16.65|18.52|16.75|18.4|16.65|0
1635227700000|2021-10-26 05:55:00|18.37|16.62|18.28|16.54|18.37|16.62|18.22|16.49|0
1635228000000|2021-10-26 06:00:00|18.31|16.57|18.4|16.65|18.43|16.67|18.24|16.5|0
1635228300000|2021-10-26 06:05:00|18.37|16.62|18.46|16.7|18.51|16.75|18.31|16.57|0
1635228600000|2021-10-26 06:10:00|18.44|16.68|18.45|16.7|18.51|16.75|18.4|16.64|0
1635228900000|2021-10-26 06:15:00|18.48|16.72|18.63|16.86|18.69|16.91|18.48|16.72|0
1635229200000|2021-10-26 06:20:00|18.66|16.88|18.69|16.91|18.72|16.94|18.6|16.83|0
1635229500000|2021-10-26 06:25:00|18.66|16.88|18.75|16.96|18.78|16.99|18.6|16.83|0
1635229800000|2021-10-26 06:30:00|18.72|16.94|18.87|17.07|18.93|17.12|18.72|16.94|0
1635230100000|2021-10-26 06:35:00|18.84|17.04|18.78|16.99|18.87|17.07|18.75|16.96|0
1635230400000|2021-10-26 06:40:00|18.75|16.96|18.89|17.09|18.89|17.09|18.72|16.93|0
1635230700000|2021-10-26 06:45:00|18.86|17.07|18.95|17.15|19.07|17.26|18.86|17.07|0
1635231000000|2021-10-26 06:50:00|18.92|17.12|18.95|17.15|18.98|17.18|18.92|17.12|0
1635231300000|2021-10-26 06:55:00|18.98|17.17|18.8|17.01|18.98|17.17|18.77|16.98|0
1635231600000|2021-10-26 07:00:00|18.86|17.07|18.98|17.17|19.16|17.34|18.77|16.98|0
1635231900000|2021-10-26 07:05:00|18.95|17.15|18.71|16.93|18.98|17.17|18.56|16.8|0
1635232200000|2021-10-26 07:10:00|18.68|16.9|18.68|16.9|18.68|16.9|18.5|16.74|0
1635232500000|2021-10-26 07:15:00|18.65|16.87|18.56|16.79|18.8|17.01|18.56|16.79|0
1635232800000|2021-10-26 07:20:00|18.59|16.82|18.71|16.93|18.74|16.95|18.53|16.77|0
1635233100000|2021-10-26 07:25:00|18.69|16.91|18.68|16.9|18.74|16.95|18.65|16.87|0
1635233400000|2021-10-26 07:30:00|18.71|16.93|18.71|16.93|18.74|16.95|18.59|16.82|0
1635233700000|2021-10-26 07:35:00|18.68|16.9|18.86|17.06|18.86|17.06|18.65|16.87|0
1635234000000|2021-10-26 07:40:00|18.83|17.03|18.91|17.11|19.06|17.25|18.8|17.01|0
1635234300000|2021-10-26 07:45:00|18.94|17.14|19.12|17.3|19.15|17.33|18.94|17.14|0
1635234600000|2021-10-26 07:50:00|19.15|17.33|19.18|17.36|19.34|17.49|19.06|17.25|0
1635234900000|2021-10-26 07:55:00|19.21|17.38|19.4|17.55|19.43|17.58|19.12|17.3|0
1635235200000|2021-10-26 08:00:00|19.36|17.52|19.46|17.6|19.49|17.63|19.33|17.49|0
1635235500000|2021-10-26 08:05:00|19.47|17.62|19.35|17.51|20.12|18.21|19.17|17.35|0
1635235800000|2021-10-26 08:10:00|19.39|17.54|19.32|17.48|19.39|17.54|19.26|17.43|0
1635236100000|2021-10-26 08:15:00|19.35|17.51|19.38|17.54|19.41|17.57|19.32|17.48|0
1635236400000|2021-10-26 08:20:00|19.41|17.57|19.51|17.65|19.75|17.87|19.38|17.54|0
1635236700000|2021-10-26 08:25:00|19.47|17.62|19.17|17.34|19.47|17.62|19.17|17.34|0
1635237000000|2021-10-26 08:30:00|19.14|17.32|19.14|17.32|19.23|17.4|19.08|17.26|0
1635237300000|2021-10-26 08:35:00|19.11|17.29|19.11|17.29|19.11|17.29|18.93|17.12|0
1635237600000|2021-10-26 08:40:00|19.14|17.31|19.2|17.37|19.2|17.37|19.05|17.23|0
1635237900000|2021-10-26 08:45:00|19.23|17.4|19.29|17.45|19.32|17.48|19.17|17.34|0
1635238200000|2021-10-26 08:50:00|19.32|17.48|19.23|17.39|19.35|17.51|19.2|17.37|0
1635238500000|2021-10-26 08:55:00|19.24|17.41|19.25|17.42|19.35|17.5|19.23|17.39|0
1635238800000|2021-10-26 09:00:00|19.29|17.45|19.13|17.31|19.29|17.45|19.07|17.26|0
1635239100000|2021-10-26 09:05:00|19.15|17.32|19.13|17.31|19.19|17.36|19.1|17.28|0
1635239400000|2021-10-26 09:10:00|19.16|17.34|19.22|17.39|19.25|17.42|19.16|17.34|0
1635239700000|2021-10-26 09:15:00|19.21|17.38|19.16|17.34|19.22|17.39|19.1|17.28|0
1635240000000|2021-10-26 09:20:00|19.18|17.35|19.25|17.42|19.25|17.42|19.16|17.34|0
1635240300000|2021-10-26 09:25:00|19.28|17.44|19.19|17.36|19.31|17.47|19.19|17.36|0
1635240600000|2021-10-26 09:30:00|19.22|17.39|19.22|17.39|19.22|17.39|19.16|17.33|0
1635240900000|2021-10-26 09:35:00|19.25|17.42|19.19|17.36|19.28|17.44|19.16|17.33|0
1635241200000|2021-10-26 09:40:00|19.16|17.33|19.1|17.28|19.19|17.36|18.98|17.17|0
1635241500000|2021-10-26 09:45:00|19.13|17.3|19.13|17.3|19.19|17.36|19.06|17.25|0
1635241800000|2021-10-26 09:50:00|19.09|17.28|19.28|17.44|19.28|17.44|19.09|17.28|0
1635242100000|2021-10-26 09:55:00|19.31|17.47|19.28|17.44|19.31|17.47|19.18|17.36|0
1635242400000|2021-10-26 10:00:00|19.24|17.41|19.27|17.44|19.34|17.49|19.24|17.41|0
1635242700000|2021-10-26 10:05:00|19.31|17.47|19.27|17.44|19.31|17.47|19.27|17.44|0
1635243000000|2021-10-26 10:10:00|19.3|17.47|19.3|17.46|19.33|17.49|19.24|17.41|0
1635243300000|2021-10-26 10:15:00|19.33|17.49|19.3|17.46|19.33|17.49|19.27|17.44|0
1635243600000|2021-10-26 10:20:00|19.27|17.44|19.12|17.3|19.27|17.44|19.12|17.3|0
1635243900000|2021-10-26 10:25:00|19.15|17.33|19.06|17.24|19.15|17.33|19.06|17.24|0
1635244200000|2021-10-26 10:30:00|19.03|17.22|19|17.19|19.06|17.24|18.97|17.16|0
1635244500000|2021-10-26 10:35:00|19.03|17.22|19.09|17.27|19.12|17.3|19.03|17.21|0
1635244800000|2021-10-26 10:40:00|19.1|17.28|19.06|17.24|19.1|17.28|19.03|17.21|0
1635245100000|2021-10-26 10:45:00|19.04|17.23|19.12|17.29|19.12|17.3|19|17.19|0
1635245400000|2021-10-26 10:50:00|19.1|17.28|19.14|17.32|19.21|17.38|19.05|17.24|0
1635245700000|2021-10-26 10:55:00|19.13|17.31|19.27|17.43|19.27|17.43|19.13|17.31|0
1635246000000|2021-10-26 11:00:00|19.24|17.4|19.26|17.43|19.27|17.43|19.2|17.38|0
1635246300000|2021-10-26 11:05:00|19.3|17.46|19.36|17.51|19.36|17.51|19.26|17.43|0
1635246600000|2021-10-26 11:10:00|19.39|17.54|19.35|17.51|19.45|17.59|19.35|17.51|0
1635246900000|2021-10-26 11:15:00|19.32|17.48|19.32|17.48|19.42|17.57|19.29|17.46|0
1635247200000|2021-10-26 11:20:00|19.29|17.46|19.32|17.48|19.35|17.51|19.29|17.46|0
1635247500000|2021-10-26 11:25:00|19.35|17.51|19.38|17.54|19.41|17.56|19.32|17.48|0
1635247800000|2021-10-26 11:30:00|19.35|17.51|19.32|17.48|19.41|17.56|19.32|17.48|0
1635248100000|2021-10-26 11:35:00|19.35|17.51|19.26|17.42|19.35|17.51|19.2|17.37|0
1635248400000|2021-10-26 11:40:00|19.23|17.4|19.2|17.37|19.23|17.4|19.2|17.37|0
1635248700000|2021-10-26 11:45:00|19.23|17.4|19.08|17.26|19.26|17.42|19.03|17.22|0
1635249000000|2021-10-26 11:50:00|19.04|17.23|19.1|17.29|19.17|17.34|19.04|17.23|0
1635249300000|2021-10-26 11:55:00|19.07|17.26|19.1|17.28|19.17|17.34|19.07|17.26|0
1635249600000|2021-10-26 12:00:00|19.13|17.31|19.04|17.23|19.16|17.34|19.04|17.23|0
1635249900000|2021-10-26 12:05:00|19.07|17.26|19.16|17.34|19.16|17.34|19.04|17.23|0
1635250200000|2021-10-26 12:10:00|19.19|17.36|19.28|17.45|19.28|17.45|19.19|17.36|0
1635250500000|2021-10-26 12:15:00|19.31|17.47|19.28|17.45|19.34|17.5|19.28|17.45|0
1635250800000|2021-10-26 12:20:00|19.25|17.42|19.1|17.28|19.25|17.42|19.07|17.25|0
1635251100000|2021-10-26 12:25:00|19.07|17.25|19.13|17.31|19.13|17.31|18.92|17.12|0
1635251400000|2021-10-26 12:30:00|19.16|17.33|19.16|17.33|19.22|17.39|19.13|17.31|0
1635251700000|2021-10-26 12:35:00|19.19|17.36|19.07|17.25|19.19|17.36|19.07|17.25|0
1635252000000|2021-10-26 12:40:00|19.04|17.22|19.1|17.28|19.16|17.33|19.04|17.22|0
1635252300000|2021-10-26 12:45:00|19.07|17.25|19.1|17.28|19.13|17.3|19.07|17.25|0
1635252600000|2021-10-26 12:50:00|19.07|17.25|19.06|17.25|19.1|17.28|19.03|17.22|0
1635252900000|2021-10-26 12:55:00|19.03|17.22|19.18|17.36|19.18|17.36|19.03|17.22|0
1635253200000|2021-10-26 13:00:00|19.22|17.39|19.21|17.38|19.25|17.41|19.09|17.27|0
1635253500000|2021-10-26 13:05:00|19.24|17.41|19.03|17.22|19.24|17.41|19.03|17.22|0
1635253800000|2021-10-26 13:10:00|19.06|17.25|19|17.19|19.09|17.27|18.97|17.16|0
1635254100000|2021-10-26 13:15:00|18.97|17.16|19|17.19|19.03|17.22|18.94|17.14|0
1635254400000|2021-10-26 13:20:00|19.03|17.22|19.09|17.27|19.15|17.33|18.97|17.16|0
1635254700000|2021-10-26 13:25:00|19.12|17.3|19.21|17.38|19.24|17.41|19.06|17.24|0
1635255000000|2021-10-26 13:30:00|19.27|17.44|19.39|17.55|19.52|17.66|18.79|17|0
1635255300000|2021-10-26 13:35:00|19.33|17.49|20.33|18.39|20.49|18.54|19.24|17.41|0
1635255600000|2021-10-26 13:40:00|20.2|18.28|20.39|18.45|20.58|18.62|20.11|18.19|0
1635255900000|2021-10-26 13:45:00|20.36|18.42|20.17|18.25|20.52|18.56|20.05|18.14|0
1635256200000|2021-10-26 13:50:00|20.2|18.28|20.14|18.22|20.36|18.42|20.01|18.11|0
1635256500000|2021-10-26 13:55:00|20.17|18.25|20.09|18.18|20.45|18.51|20.03|18.12|0
1635256800000|2021-10-26 14:00:00|20.15|18.23|20.36|18.42|20.45|18.5|19.86|17.97|0
1635257100000|2021-10-26 14:05:00|20.26|18.33|20.32|18.39|20.48|18.53|20.2|18.28|0
1635257400000|2021-10-26 14:10:00|20.29|18.36|21.79|19.71|21.82|19.74|20.29|18.36|0
1635257700000|2021-10-26 14:15:00|21.75|19.68|22.22|20.1|22.25|20.13|21.75|19.68|0
1635258000000|2021-10-26 14:20:00|22.25|20.13|22.28|20.16|22.49|20.35|22.18|20.07|0
1635258300000|2021-10-26 14:25:00|22.25|20.13|22.12|20.01|22.28|20.16|22.02|19.92|0
1635258600000|2021-10-26 14:30:00|22.15|20.04|22.15|20.04|22.25|20.13|21.92|19.83|0
1635258900000|2021-10-26 14:35:00|22.11|20.01|22.18|20.07|22.32|20.19|21.95|19.86|0
1635259200000|2021-10-26 14:40:00|22.15|20.04|21.71|19.65|22.25|20.13|21.65|19.59|0
1635259500000|2021-10-26 14:45:00|21.75|19.68|21.42|19.38|21.98|19.89|21.32|19.29|0
1635259800000|2021-10-26 14:50:00|21.39|19.35|21.65|19.59|21.75|19.68|21.39|19.35|0
1635260100000|2021-10-26 14:55:00|21.68|19.62|21.35|19.32|21.72|19.65|21.35|19.32|0
1635260400000|2021-10-26 15:00:00|21.45|19.41|21.19|19.17|21.62|19.56|21.19|19.17|0
1635260700000|2021-10-26 15:05:00|21.22|19.2|21.25|19.23|21.42|19.38|21.09|19.08|0
1635261000000|2021-10-26 15:10:00|21.29|19.26|21.29|19.26|21.42|19.38|21.25|19.23|0
1635261300000|2021-10-26 15:15:00|21.32|19.29|21.48|19.44|21.58|19.53|21.29|19.26|0
1635261600000|2021-10-26 15:20:00|21.51|19.47|21.51|19.47|21.61|19.56|21.48|19.44|0
1635261900000|2021-10-26 15:25:00|21.55|19.49|21.58|19.52|21.68|19.61|21.38|19.35|0
1635262200000|2021-10-26 15:30:00|21.65|19.58|20.48|18.53|21.68|19.61|20.38|18.44|0
1635262500000|2021-10-26 15:35:00|20.45|18.5|21.09|19.08|21.15|19.14|20.26|18.33|0
1635262800000|2021-10-26 15:40:00|21.05|19.05|21.09|19.08|21.22|19.2|20.99|18.99|0
1635263100000|2021-10-26 15:45:00|21.12|19.11|20.75|18.77|21.12|19.11|20.63|18.67|0
1635263400000|2021-10-26 15:50:00|20.7|18.73|20.7|18.73|20.73|18.76|20.44|18.5|0
1635263700000|2021-10-26 15:55:00|20.73|18.76|20.1|18.18|20.73|18.76|20.1|18.18|0
1635264000000|2021-10-26 16:00:00|20.13|18.21|19.51|17.65|20.25|18.32|19.51|17.65|0
1635264300000|2021-10-26 16:05:00|19.54|17.68|20.09|18.18|20.15|18.23|18.95|17.14|0
1635264600000|2021-10-26 16:10:00|20.06|18.15|20.56|18.6|20.56|18.6|20|18.09|0
1635264900000|2021-10-26 16:15:00|20.59|18.63|20.62|18.66|20.72|18.74|20.34|18.4|0
1635265200000|2021-10-26 16:20:00|20.65|18.69|20.62|18.66|20.65|18.69|20.31|18.37|0
1635265500000|2021-10-26 16:25:00|20.65|18.68|20.15|18.23|20.65|18.68|20.15|18.23|0
1635265800000|2021-10-26 16:30:00|20.18|18.26|20.27|18.34|20.4|18.45|20.02|18.12|0
1635266100000|2021-10-26 16:35:00|20.3|18.37|19.65|17.78|20.37|18.43|19.62|17.76|0
1635266400000|2021-10-26 16:40:00|19.7|17.82|19.56|17.7|19.7|17.82|19.38|17.54|0
1635266700000|2021-10-26 16:45:00|19.53|17.67|19.08|17.26|19.53|17.67|18.9|17.1|0
1635267000000|2021-10-26 16:50:00|19.02|17.21|18.9|17.1|19.32|17.48|18.9|17.1|0
1635267300000|2021-10-26 16:55:00|18.96|17.16|19.62|17.75|19.71|17.83|18.96|17.16|0
1635267600000|2021-10-26 17:00:00|19.59|17.72|19.71|17.83|19.71|17.83|19.41|17.56|0
1635267900000|2021-10-26 17:05:00|19.68|17.81|19.89|18|20.03|18.12|19.62|17.75|0
1635268200000|2021-10-26 17:10:00|19.88|17.99|19.74|17.86|19.88|17.99|19.44|17.59|0
1635268500000|2021-10-26 17:15:00|19.77|17.89|19.68|17.8|19.89|18|19.62|17.75|0
1635268800000|2021-10-26 17:20:00|19.65|17.78|19.43|17.58|19.83|17.94|19.19|17.37|0
1635269100000|2021-10-26 17:25:00|19.4|17.56|19.68|17.8|19.8|17.91|19.16|17.34|0
1635269400000|2021-10-26 17:30:00|19.62|17.75|20.21|18.29|20.26|18.33|19.59|17.72|0
1635269700000|2021-10-26 17:35:00|20.23|18.3|20.32|18.39|20.54|18.59|20.17|18.25|0
1635270000000|2021-10-26 17:40:00|20.35|18.42|19.87|17.98|20.39|18.44|19.86|17.97|0
1635270300000|2021-10-26 17:45:00|19.89|17.99|20.01|18.1|20.14|18.22|19.89|17.99|0
1635270600000|2021-10-26 17:50:00|20.04|18.13|20.01|18.1|20.17|18.25|19.95|18.05|0
1635270900000|2021-10-26 17:55:00|20.04|18.13|20.1|18.19|20.23|18.3|19.75|17.87|0
1635271200000|2021-10-26 18:00:00|20.13|18.22|19.35|17.5|20.48|18.53|19.23|17.4|0
1635271500000|2021-10-26 18:05:00|19.32|17.48|19.2|17.37|19.41|17.56|19.08|17.26|0
1635271800000|2021-10-26 18:10:00|19.16|17.34|19.38|17.53|19.38|17.53|19.01|17.2|0
1635272100000|2021-10-26 18:15:00|19.41|17.56|19.59|17.72|19.62|17.75|19.32|17.48|0
1635272400000|2021-10-26 18:20:00|19.56|17.7|19.56|17.7|19.62|17.75|19.41|17.56|0
1635272700000|2021-10-26 18:25:00|19.53|17.67|19.28|17.45|19.56|17.7|19.19|17.36|0
1635273000000|2021-10-26 18:30:00|19.33|17.49|19.53|17.67|19.68|17.81|19.31|17.47|0
1635273300000|2021-10-26 18:35:00|19.56|17.69|19.19|17.36|19.65|17.78|19.19|17.36|0
1635273600000|2021-10-26 18:40:00|19.16|17.34|18.95|17.14|19.25|17.42|18.95|17.14|0
1635273900000|2021-10-26 18:45:00|18.98|17.17|19.28|17.44|19.28|17.44|18.98|17.17|0
1635274200000|2021-10-26 18:50:00|19.25|17.42|19.19|17.36|19.31|17.47|19.07|17.25|0
1635274500000|2021-10-26 18:55:00|19.22|17.39|19.58|17.72|19.58|17.72|19.22|17.39|0
1635274800000|2021-10-26 19:00:00|19.61|17.75|19.83|17.94|19.83|17.94|19.34|17.5|0
1635275100000|2021-10-26 19:05:00|19.8|17.91|19.74|17.86|19.86|17.97|19.64|17.77|0
1635275400000|2021-10-26 19:10:00|19.77|17.88|19.58|17.72|19.83|17.94|19.41|17.56|0
1635275700000|2021-10-26 19:15:00|19.61|17.74|19.58|17.71|19.83|17.94|19.46|17.6|0
1635276000000|2021-10-26 19:20:00|19.61|17.74|19.55|17.69|19.73|17.85|19.4|17.55|0
1635276300000|2021-10-26 19:25:00|19.58|17.71|19.21|17.38|19.76|17.88|19.15|17.33|0
1635276600000|2021-10-26 19:30:00|19.18|17.35|19.48|17.63|19.55|17.68|19.18|17.35|0
1635276900000|2021-10-26 19:35:00|19.45|17.6|19.39|17.55|19.55|17.68|19.3|17.46|0
1635277200000|2021-10-26 19:40:00|19.42|17.57|19.71|17.84|19.73|17.85|19.24|17.41|0
1635277500000|2021-10-26 19:45:00|19.7|17.82|19.54|17.68|20.01|18.1|19.54|17.68|0
1635277800000|2021-10-26 19:50:00|19.45|17.6|19.03|17.22|19.45|17.6|18.82|17.03|0
1635278100000|2021-10-26 19:55:00|19.06|17.24|18.26|16.52|19.12|17.3|18.26|16.52|0
1635278400000|2021-10-26 20:00:00|18.29|16.55|18.37|16.62|18.49|16.73|18.14|16.41|0
1635278700000|2021-10-26 20:05:00|18.4|16.65|18.55|16.78|18.64|16.86|18.37|16.62|0
1635279000000|2021-10-26 20:10:00|18.52|16.76|18.4|16.65|18.58|16.81|18.32|16.57|0
1635279300000|2021-10-26 20:15:00|18.31|16.57|18.58|16.81|18.58|16.81|18.31|16.57|0
1635279600000|2021-10-26 20:20:00|18.55|16.78|18.49|16.73|18.58|16.81|18.43|16.67|0
1635279900000|2021-10-26 20:25:00|18.47|16.71|18.28|16.54|18.52|16.75|18.28|16.54|0
1635280200000|2021-10-26 20:30:00|18.27|16.53|18.25|16.51|18.34|16.59|18.22|16.49|0
1635280500000|2021-10-26 20:35:00|18.22|16.49|18.17|16.44|18.25|16.51|18.11|16.38|0
1635280800000|2021-10-26 20:40:00|18.22|16.49|18.16|16.43|18.22|16.49|18.16|16.43|0
1635281100000|2021-10-26 20:45:00|18.19|16.46|18.37|16.62|18.37|16.62|18.16|16.43|0
1635281400000|2021-10-26 20:50:00|18.4|16.64|18.11|16.38|18.4|16.64|18.08|16.35|0
1635281700000|2021-10-26 20:55:00|18.13|16.41|18.12|16.39|18.28|16.54|18.1|16.38|0
1635282000000|2021-10-26 21:00:00|18.13|16.4|18.23|16.49|18.25|16.51|18.13|16.4|0
1635282300000|2021-10-26 21:05:00|18.25|16.51|18.07|16.35|18.26|16.52|18.07|16.35|0
1635282600000|2021-10-26 21:10:00|18.18|16.45|18.14|16.41|18.23|16.49|18.14|16.41|0
1635282900000|2021-10-26 21:15:00|18.15|16.42|18.2|16.47|18.22|16.48|18.15|16.41|0
1635283200000|2021-10-26 21:20:00|18.19|16.45|18.2|16.46|18.2|16.47|18.19|16.45|0
1635283500000|2021-10-26 21:25:00|18.21|16.47|18.22|16.48|18.22|16.49|18.21|16.47|0
1635283800000|2021-10-26 21:30:00|18.23|16.5|18.24|16.5|18.25|16.51|18.21|16.47|0
1635284100000|2021-10-26 21:35:00|18.2|16.47|18.22|16.49|18.24|16.5|18.2|16.47|0
1635284400000|2021-10-26 21:40:00|18.23|16.5|18.17|16.44|18.23|16.5|18.14|16.41|0
1635284700000|2021-10-26 21:45:00|18.18|16.45|18.18|16.45|18.18|16.45|18.18|16.45|0
1635285000000|2021-10-26 21:50:00|18.2|16.46|18.18|16.45|18.2|16.46|18.17|16.44|0
1635285300000|2021-10-26 21:55:00|18.19|16.46|18.16|16.43|18.19|16.46|18.14|16.41|0
1635285600000|2021-10-26 22:00:00|18.17|16.44|18.27|16.53|18.41|16.66|18.17|16.44|0
1635285900000|2021-10-26 22:05:00|18.3|16.55|18.5|16.74|18.53|16.77|18.27|16.53|0
1635286200000|2021-10-26 22:10:00|18.53|16.76|18.62|16.84|18.62|16.84|18.47|16.71|0
1635286500000|2021-10-26 22:15:00|18.63|16.86|18.71|16.92|18.71|16.92|18.53|16.76|0
1635286800000|2021-10-26 22:20:00|18.73|16.95|18.65|16.87|18.88|17.08|18.62|16.84|0
1635287100000|2021-10-26 22:25:00|18.66|16.88|18.82|17.03|18.85|17.06|18.56|16.79|0
1635287400000|2021-10-26 22:30:00|18.79|17|18.82|17.03|18.91|17.11|18.76|16.98|0
1635287700000|2021-10-26 22:35:00|18.84|17.04|18.85|17.06|18.88|17.08|18.81|17.01|0
1635288000000|2021-10-26 22:40:00|18.88|17.08|18.97|17.16|19.03|17.22|18.88|17.08|0
1635288300000|2021-10-26 22:45:00|18.98|17.18|18.98|17.17|19.06|17.24|18.91|17.11|0
1635288600000|2021-10-26 22:50:00|18.97|17.16|18.88|17.08|19|17.19|18.85|17.05|0
1635288900000|2021-10-26 22:55:00|18.91|17.11|18.88|17.08|18.92|17.12|18.85|17.05|0
1635289200000|2021-10-26 23:00:00|18.85|17.05|19|17.19|19.03|17.21|18.85|17.05|0
1635289500000|2021-10-26 23:05:00|18.94|17.13|18.85|17.05|18.94|17.13|18.82|17.02|0
1635289800000|2021-10-26 23:10:00|18.82|17.02|18.84|17.05|18.93|17.13|18.81|17.02|0
1635290100000|2021-10-26 23:15:00|18.83|17.04|18.84|17.05|18.87|17.08|18.81|17.02|0
1635290400000|2021-10-26 23:20:00|18.87|17.08|18.92|17.12|18.96|17.16|18.81|17.02|0
1635290700000|2021-10-26 23:25:00|18.9|17.1|18.9|17.1|18.99|17.18|18.9|17.1|0
1635291000000|2021-10-26 23:30:00|18.92|17.11|19.11|17.29|19.2|17.37|18.92|17.11|0
1635291300000|2021-10-26 23:35:00|19.14|17.32|18.99|17.18|19.14|17.32|18.99|17.18|0
1635291600000|2021-10-26 23:40:00|18.96|17.15|18.46|16.7|18.96|17.15|18.46|16.7|0
1635291900000|2021-10-26 23:45:00|18.48|16.72|18.96|17.15|18.96|17.15|18.48|16.72|0
1635292200000|2021-10-26 23:50:00|18.99|17.18|18.87|17.07|19.05|17.23|18.87|17.07|0
1635292500000|2021-10-26 23:55:00|18.85|17.06|18.79|17|18.93|17.12|18.79|17|0
1635292800000|2021-10-27 00:00:00|18.81|17.02|18.99|17.18|19.05|17.23|18.69|16.91|0
1635293100000|2021-10-27 00:05:00|19.02|17.2|18.72|16.93|19.03|17.22|18.72|16.93|0
1635293400000|2021-10-27 00:10:00|18.75|16.96|18.79|17|18.95|17.15|18.72|16.93|0
1635293700000|2021-10-27 00:15:00|18.78|16.99|18.69|16.91|18.94|17.13|18.61|16.84|0
1635294000000|2021-10-27 00:20:00|18.64|16.87|18.68|16.91|18.76|16.97|18.63|16.85|0
1635294300000|2021-10-27 00:25:00|18.66|16.88|18.74|16.96|18.77|16.98|18.54|16.77|0
1635294600000|2021-10-27 00:30:00|18.71|16.93|18.54|16.77|18.92|17.12|18.51|16.74|0
1635294900000|2021-10-27 00:35:00|18.52|16.76|18.39|16.64|18.54|16.77|18.33|16.58|0
1635295200000|2021-10-27 00:40:00|18.42|16.66|18.37|16.62|18.53|16.77|18.3|16.56|0
1635295500000|2021-10-27 00:45:00|18.36|16.61|18.42|16.66|18.45|16.69|18.3|16.56|0
1635295800000|2021-10-27 00:50:00|18.39|16.64|18.27|16.53|18.42|16.66|18.15|16.42|0
1635296100000|2021-10-27 00:55:00|18.25|16.52|18.21|16.48|18.36|16.61|18.21|16.48|0
1635296400000|2021-10-27 01:00:00|18.24|16.5|18.44|16.69|18.44|16.69|18.12|16.4|0
1635296700000|2021-10-27 01:05:00|18.46|16.7|18.38|16.63|18.47|16.71|18.32|16.58|0
1635297000000|2021-10-27 01:10:00|18.35|16.61|18.35|16.61|18.38|16.63|18.32|16.58|0
1635297300000|2021-10-27 01:15:00|18.38|16.63|18.18|16.45|18.38|16.63|18.18|16.45|0
1635297600000|2021-10-27 01:20:00|18.15|16.42|18.26|16.52|18.32|16.58|18.12|16.39|0
1635297900000|2021-10-27 01:25:00|18.28|16.54|18.26|16.52|18.32|16.58|18.21|16.47|0
1635298200000|2021-10-27 01:30:00|18.29|16.55|18.25|16.51|18.29|16.55|18.18|16.44|0
1635298500000|2021-10-27 01:35:00|18.23|16.5|18.29|16.55|18.29|16.55|18.2|16.47|0
1635298800000|2021-10-27 01:40:00|18.26|16.52|18.19|16.46|18.38|16.63|18.17|16.44|0
1635299100000|2021-10-27 01:45:00|18.17|16.44|17.94|16.23|18.17|16.44|17.86|16.16|0
1635299400000|2021-10-27 01:50:00|17.91|16.21|17.94|16.23|17.97|16.26|17.89|16.18|0
1635299700000|2021-10-27 01:55:00|17.97|16.26|17.91|16.21|18|16.28|17.88|16.18|0
1635300000000|2021-10-27 02:00:00|17.94|16.23|18.14|16.41|18.17|16.44|17.94|16.23|0
1635300300000|2021-10-27 02:05:00|18.17|16.44|18.14|16.41|18.2|16.47|18.11|16.39|0
1635300600000|2021-10-27 02:10:00|18.13|16.4|18.26|16.52|18.34|16.6|18.11|16.39|0
1635300900000|2021-10-27 02:15:00|18.23|16.49|18.23|16.49|18.27|16.53|18.17|16.44|0
1635301200000|2021-10-27 02:20:00|18.24|16.5|18.2|16.46|18.24|16.5|18.15|16.42|0
1635301500000|2021-10-27 02:25:00|18.21|16.48|18.18|16.45|18.25|16.52|18.11|16.38|0
1635301800000|2021-10-27 02:30:00|18.14|16.41|18.08|16.36|18.17|16.44|18.05|16.33|0
1635302100000|2021-10-27 02:35:00|18.11|16.38|18.11|16.38|18.14|16.41|18.05|16.33|0
1635302400000|2021-10-27 02:40:00|18.08|16.36|18.08|16.36|18.14|16.41|18.08|16.36|0
1635302700000|2021-10-27 02:45:00|18.11|16.38|18.13|16.41|18.13|16.41|18.05|16.33|0
1635303000000|2021-10-27 02:50:00|18.12|16.39|18.1|16.38|18.22|16.49|18.1|16.38|0
1635303300000|2021-10-27 02:55:00|18.13|16.41|18.22|16.48|18.31|16.56|18.13|16.41|0
1635303600000|2021-10-27 03:00:00|18.28|16.54|18.36|16.62|18.39|16.64|18.25|16.51|0
1635303900000|2021-10-27 03:05:00|18.42|16.67|18.39|16.64|18.45|16.69|18.36|16.61|0
1635304200000|2021-10-27 03:10:00|18.41|16.65|18.39|16.64|18.45|16.69|18.3|16.56|0
1635304500000|2021-10-27 03:15:00|18.36|16.61|18.39|16.64|18.42|16.67|18.33|16.59|0
1635304800000|2021-10-27 03:20:00|18.41|16.65|18.36|16.61|18.45|16.69|18.33|16.59|0
1635305100000|2021-10-27 03:25:00|18.38|16.63|18.36|16.61|18.42|16.67|18.33|16.59|0
1635305400000|2021-10-27 03:30:00|18.33|16.59|18.33|16.58|18.35|16.6|18.27|16.53|0
1635305700000|2021-10-27 03:35:00|18.3|16.56|18.18|16.45|18.32|16.57|18.18|16.45|0
1635306000000|2021-10-27 03:40:00|18.2|16.47|18.21|16.48|18.24|16.5|18.15|16.43|0
1635306300000|2021-10-27 03:45:00|18.23|16.49|18.24|16.5|18.27|16.53|18.21|16.48|0
1635306600000|2021-10-27 03:50:00|18.27|16.53|18.3|16.56|18.3|16.56|18.27|16.53|0
1635306900000|2021-10-27 03:55:00|18.31|16.57|18.27|16.53|18.33|16.58|18.25|16.51|0
1635307200000|2021-10-27 04:00:00|18.28|16.54|18.35|16.61|18.36|16.61|18.27|16.53|0
1635307500000|2021-10-27 04:05:00|18.33|16.58|18.3|16.55|18.33|16.58|18.27|16.53|0
1635307800000|2021-10-27 04:10:00|18.31|16.57|18.32|16.58|18.32|16.58|18.29|16.55|0
1635308100000|2021-10-27 04:15:00|18.31|16.57|18.35|16.6|18.38|16.63|18.31|16.57|0
1635308400000|2021-10-27 04:20:00|18.38|16.63|18.35|16.6|18.41|16.66|18.35|16.6|0
1635308700000|2021-10-27 04:25:00|18.32|16.58|18.38|16.63|18.38|16.63|18.32|16.58|0
1635309000000|2021-10-27 04:30:00|18.35|16.6|18.41|16.66|18.41|16.66|18.35|16.6|0
1635309300000|2021-10-27 04:35:00|18.39|16.64|18.35|16.6|18.41|16.66|18.35|16.6|0
1635309600000|2021-10-27 04:40:00|18.38|16.63|18.41|16.65|18.44|16.68|18.35|16.6|0
1635309900000|2021-10-27 04:45:00|18.38|16.63|18.49|16.73|18.52|16.76|18.38|16.63|0
1635310200000|2021-10-27 04:50:00|18.52|16.76|18.54|16.77|18.54|16.77|18.49|16.73|0
1635310500000|2021-10-27 04:55:00|18.55|16.78|18.55|16.78|18.55|16.78|18.49|16.73|0
1635310800000|2021-10-27 05:00:00|18.52|16.76|18.58|16.81|18.7|16.92|18.52|16.76|0
1635311100000|2021-10-27 05:05:00|18.61|16.84|18.49|16.73|18.64|16.86|18.49|16.73|0
1635311400000|2021-10-27 05:10:00|18.46|16.7|18.64|16.86|18.67|16.89|18.46|16.7|0
1635311700000|2021-10-27 05:15:00|18.67|16.89|18.62|16.85|18.67|16.89|18.58|16.81|0
1635312000000|2021-10-27 05:20:00|18.59|16.82|18.58|16.81|18.61|16.83|18.55|16.78|0
1635312300000|2021-10-27 05:25:00|18.61|16.83|18.72|16.94|18.72|16.94|18.58|16.81|0
1635312600000|2021-10-27 05:30:00|18.71|16.93|18.75|16.97|18.75|16.97|18.68|16.9|0
1635312900000|2021-10-27 05:35:00|18.78|16.99|18.72|16.94|18.8|17.01|18.66|16.89|0
1635313200000|2021-10-27 05:40:00|18.69|16.91|18.81|17.02|18.81|17.02|18.69|16.91|0
1635313500000|2021-10-27 05:45:00|18.78|16.99|18.78|16.99|18.81|17.02|18.75|16.96|0
1635313800000|2021-10-27 05:50:00|18.81|17.02|19.02|17.21|19.05|17.23|18.78|16.99|0
1635314100000|2021-10-27 05:55:00|19|17.19|19.06|17.25|19.08|17.26|18.96|17.15|0
1635314400000|2021-10-27 06:00:00|19.11|17.29|18.87|17.07|19.11|17.29|18.84|17.04|0
1635314700000|2021-10-27 06:05:00|18.85|17.06|18.78|16.99|18.93|17.12|18.75|16.96|0
1635315000000|2021-10-27 06:10:00|18.75|16.96|18.72|16.93|18.79|17|18.72|16.93|0
1635315300000|2021-10-27 06:15:00|18.69|16.91|18.8|17.01|18.83|17.04|18.63|16.85|0
1635315600000|2021-10-27 06:20:00|18.82|17.03|18.92|17.12|18.92|17.12|18.8|17.01|0
1635315900000|2021-10-27 06:25:00|18.89|17.09|18.85|17.05|18.95|17.15|18.85|17.05|0
1635316200000|2021-10-27 06:30:00|18.86|17.07|18.86|17.07|18.89|17.09|18.8|17.01|0
1635316500000|2021-10-27 06:35:00|18.85|17.05|18.89|17.09|18.95|17.15|18.85|17.05|0
1635316800000|2021-10-27 06:40:00|18.86|17.06|18.89|17.09|18.95|17.15|18.86|17.06|0
1635317100000|2021-10-27 06:45:00|18.86|17.06|18.9|17.1|18.98|17.17|18.86|17.06|0
1635317400000|2021-10-27 06:50:00|18.92|17.12|18.87|17.08|18.98|17.17|18.87|17.08|0
1635317700000|2021-10-27 06:55:00|18.86|17.06|18.8|17.01|18.89|17.09|18.68|16.9|0
1635318000000|2021-10-27 07:00:00|18.86|17.06|19.25|17.41|19.31|17.47|18.8|17.01|0
1635318300000|2021-10-27 07:05:00|19.19|17.36|19.25|17.41|19.52|17.66|19.19|17.36|0
1635318600000|2021-10-27 07:10:00|19.19|17.36|19.12|17.3|19.19|17.36|18.97|17.17|0
1635318900000|2021-10-27 07:15:00|19.15|17.33|19.24|17.41|19.34|17.49|19.09|17.28|0
1635319200000|2021-10-27 07:20:00|19.28|17.44|19.03|17.22|19.31|17.47|19.03|17.22|0
1635319500000|2021-10-27 07:25:00|19.06|17.25|18.97|17.17|19.12|17.3|18.96|17.15|0
1635319800000|2021-10-27 07:30:00|18.94|17.14|19.09|17.27|19.09|17.27|18.94|17.14|0
1635320100000|2021-10-27 07:35:00|19.06|17.25|18.91|17.11|19.12|17.3|18.91|17.11|0
1635320400000|2021-10-27 07:40:00|18.94|17.14|18.97|17.16|19|17.19|18.88|17.08|0
1635320700000|2021-10-27 07:45:00|18.94|17.14|19|17.19|19.09|17.27|18.94|17.14|0
1635321000000|2021-10-27 07:50:00|19.03|17.22|19.03|17.22|19.06|17.24|18.94|17.13|0
1635321300000|2021-10-27 07:55:00|19.04|17.23|19.06|17.24|19.06|17.24|19|17.19|0
1635321600000|2021-10-27 08:00:00|19.09|17.27|19.06|17.24|19.18|17.35|19.03|17.21|0
1635321900000|2021-10-27 08:05:00|19|17.19|19.27|17.43|19.3|17.46|19|17.19|0
1635322200000|2021-10-27 08:10:00|19.3|17.46|19.08|17.27|19.33|17.49|19.08|17.27|0
1635322500000|2021-10-27 08:15:00|19.11|17.29|18.93|17.13|19.11|17.29|18.84|17.05|0
1635322800000|2021-10-27 08:20:00|18.96|17.16|19.02|17.21|19.08|17.27|18.9|17.1|0
1635323100000|2021-10-27 08:25:00|19.04|17.22|18.92|17.11|19.05|17.24|18.9|17.1|0
1635323400000|2021-10-27 08:30:00|18.93|17.13|18.75|16.97|18.96|17.16|18.72|16.94|0
1635323700000|2021-10-27 08:35:00|18.78|16.99|18.77|16.98|18.84|17.05|18.75|16.97|0
1635324000000|2021-10-27 08:40:00|18.75|16.97|18.51|16.75|18.75|16.97|18.46|16.7|0
1635324300000|2021-10-27 08:45:00|18.54|16.78|18.51|16.75|18.66|16.88|18.48|16.72|0
1635324600000|2021-10-27 08:50:00|18.54|16.78|18.28|16.54|18.57|16.8|18.28|16.54|0
1635324900000|2021-10-27 08:55:00|18.31|16.56|18.19|16.46|18.45|16.7|18.19|16.46|0
1635325200000|2021-10-27 09:00:00|18.22|16.48|17.87|16.17|18.22|16.48|17.42|15.76|0
1635325500000|2021-10-27 09:05:00|17.84|16.15|17.48|15.81|17.89|16.18|17.48|15.81|0
1635325800000|2021-10-27 09:10:00|17.45|15.79|17.84|16.14|17.84|16.14|17.42|15.76|0
1635326100000|2021-10-27 09:15:00|17.81|16.12|17.99|16.27|18.04|16.32|17.79|16.09|0
1635326400000|2021-10-27 09:20:00|17.96|16.25|17.87|16.17|18.01|16.3|17.76|16.06|0
1635326700000|2021-10-27 09:25:00|17.88|16.18|17.87|16.17|18.1|16.38|17.81|16.12|0
1635327000000|2021-10-27 09:30:00|17.84|16.14|17.84|16.14|18.05|16.34|17.78|16.09|0
1635327300000|2021-10-27 09:35:00|17.82|16.13|17.67|15.99|17.84|16.14|17.48|15.82|0
1635327600000|2021-10-27 09:40:00|17.7|16.01|17.74|16.05|17.9|16.19|17.64|15.96|0
1635327900000|2021-10-27 09:45:00|17.72|16.04|17.55|15.88|17.72|16.04|17.5|15.83|0
1635328200000|2021-10-27 09:50:00|17.61|15.93|17.5|15.83|17.75|16.06|17.47|15.8|0
1635328500000|2021-10-27 09:55:00|17.47|15.8|17.58|15.91|17.64|15.96|17.44|15.78|0
1635328800000|2021-10-27 10:00:00|17.61|15.93|17.69|16.01|17.72|16.03|17.55|15.88|0
1635329100000|2021-10-27 10:05:00|17.68|15.99|17.81|16.11|17.83|16.14|17.66|15.98|0
1635329400000|2021-10-27 10:10:00|17.83|16.14|17.92|16.21|17.92|16.21|17.78|16.08|0
1635329700000|2021-10-27 10:15:00|17.95|16.24|17.82|16.12|17.95|16.24|17.75|16.06|0
1635330000000|2021-10-27 10:20:00|17.83|16.13|17.89|16.19|17.93|16.22|17.69|16.01|0
1635330300000|2021-10-27 10:25:00|17.87|16.17|17.86|16.16|17.95|16.24|17.83|16.13|0
1635330600000|2021-10-27 10:30:00|17.89|16.18|18.12|16.39|18.15|16.42|17.89|16.18|0
1635330900000|2021-10-27 10:35:00|18.13|16.4|18.06|16.34|18.15|16.42|18|16.29|0
1635331200000|2021-10-27 10:40:00|18.04|16.33|17.94|16.23|18.06|16.34|17.94|16.23|0
1635331500000|2021-10-27 10:45:00|17.91|16.21|17.57|15.9|17.91|16.21|17.54|15.87|0
1635331800000|2021-10-27 10:50:00|17.6|15.92|17.4|15.75|17.6|15.92|17.26|15.62|0
1635332100000|2021-10-27 10:55:00|17.49|15.82|17.57|15.9|17.63|15.95|17.43|15.77|0
1635332400000|2021-10-27 11:00:00|17.6|15.92|17.97|16.26|18|16.28|17.6|15.92|0
1635332700000|2021-10-27 11:05:00|17.94|16.23|17.97|16.26|18.08|16.36|17.88|16.18|0
1635333000000|2021-10-27 11:10:00|17.94|16.23|18|16.28|18.17|16.44|17.91|16.2|0
1635333300000|2021-10-27 11:15:00|18.01|16.29|18.08|16.36|18.1|16.37|17.88|16.18|0
1635333600000|2021-10-27 11:20:00|18.05|16.33|18.17|16.44|18.17|16.44|18.02|16.31|0
1635333900000|2021-10-27 11:25:00|18.11|16.38|18.08|16.36|18.22|16.49|18.05|16.33|0
1635334200000|2021-10-27 11:30:00|18.11|16.38|18.11|16.38|18.28|16.54|18.02|16.31|0
1635334500000|2021-10-27 11:35:00|18.08|16.36|17.99|16.28|18.14|16.41|17.99|16.28|0
1635334800000|2021-10-27 11:40:00|17.96|16.25|18.02|16.3|18.08|16.36|17.9|16.2|0
1635335100000|2021-10-27 11:45:00|18.05|16.33|17.88|16.17|18.11|16.38|17.88|16.17|0
1635335400000|2021-10-27 11:50:00|17.85|16.15|17.9|16.2|18.05|16.33|17.85|16.15|0
1635335700000|2021-10-27 11:55:00|17.93|16.22|17.62|15.94|17.96|16.25|17.59|15.91|0
1635336000000|2021-10-27 12:00:00|17.65|15.97|17.65|15.96|17.7|16.02|17.56|15.89|0
1635336300000|2021-10-27 12:05:00|17.62|15.94|17.81|16.12|17.87|16.17|17.62|15.94|0
1635336600000|2021-10-27 12:10:00|17.84|16.14|17.93|16.22|17.93|16.22|17.73|16.04|0
1635336900000|2021-10-27 12:15:00|17.99|16.27|18.04|16.32|18.07|16.35|17.99|16.27|0
1635337200000|2021-10-27 12:20:00|18.01|16.3|18.04|16.32|18.19|16.45|17.98|16.27|0
1635337500000|2021-10-27 12:25:00|18.07|16.35|18.29|16.55|18.33|16.59|17.96|16.25|0
1635337800000|2021-10-27 12:30:00|18.27|16.53|18.54|16.77|18.68|16.9|18.21|16.48|0
1635338100000|2021-10-27 12:35:00|18.51|16.74|18.65|16.88|18.83|17.04|18.48|16.72|0
1635338400000|2021-10-27 12:40:00|18.62|16.85|18.56|16.8|18.68|16.9|18.53|16.77|0
1635338700000|2021-10-27 12:45:00|18.59|16.82|18.59|16.82|18.62|16.85|18.5|16.74|0
1635339000000|2021-10-27 12:50:00|18.56|16.79|18.33|16.58|18.59|16.82|18.33|16.58|0
1635339300000|2021-10-27 12:55:00|18.36|16.61|18.59|16.82|18.65|16.87|18.33|16.58|0
1635339600000|2021-10-27 13:00:00|18.62|16.85|18.59|16.82|18.71|16.93|18.56|16.79|0
1635339900000|2021-10-27 13:05:00|18.62|16.85|18.62|16.84|18.74|16.95|18.53|16.77|0
1635340200000|2021-10-27 13:10:00|18.65|16.87|18.74|16.95|18.74|16.95|18.59|16.82|0
1635340500000|2021-10-27 13:15:00|18.77|16.98|18.76|16.98|18.85|17.06|18.68|16.9|0
1635340800000|2021-10-27 13:20:00|18.71|16.92|18.62|16.84|18.73|16.95|18.59|16.82|0
1635341100000|2021-10-27 13:25:00|18.65|16.87|18.64|16.87|18.76|16.98|18.5|16.74|0
1635341400000|2021-10-27 13:30:00|18.59|16.82|18.3|16.56|18.97|17.17|17.97|16.26|0
1635341700000|2021-10-27 13:35:00|18.27|16.53|18.18|16.45|18.3|16.56|17.75|16.06|0
1635342000000|2021-10-27 13:40:00|18.15|16.43|19.15|17.33|19.16|17.33|18.15|16.43|0
1635342300000|2021-10-27 13:45:00|19|17.19|19.27|17.44|19.61|17.74|19|17.19|0
1635342600000|2021-10-27 13:50:00|19.34|17.49|19.52|17.66|19.52|17.66|18.91|17.11|0
1635342900000|2021-10-27 13:55:00|19.49|17.63|19.73|17.85|19.76|17.88|19.27|17.44|0
1635343200000|2021-10-27 14:00:00|19.79|17.91|18.27|16.53|19.94|18.04|18.04|16.32|0
1635343500000|2021-10-27 14:05:00|18.24|16.5|18.21|16.48|18.33|16.58|17.66|15.98|0
1635343800000|2021-10-27 14:10:00|18.18|16.45|18.06|16.34|18.47|16.72|18.04|16.32|0
1635344100000|2021-10-27 14:15:00|18.01|16.29|18.28|16.54|18.57|16.8|17.75|16.06|0
1635344400000|2021-10-27 14:20:00|18.25|16.51|18.48|16.72|18.75|16.96|18.22|16.49|0
1635344700000|2021-10-27 14:25:00|18.45|16.7|18.08|16.35|18.6|16.83|17.87|16.17|0
1635345000000|2021-10-27 14:30:00|18.06|16.34|18.48|16.72|18.57|16.8|17.87|16.17|0
1635345300000|2021-10-27 14:35:00|18.45|16.69|18.36|16.61|18.48|16.72|18.05|16.33|0
1635345600000|2021-10-27 14:40:00|18.39|16.64|18.22|16.48|18.48|16.72|18.02|16.3|0
1635345900000|2021-10-27 14:45:00|18.25|16.51|18.89|17.09|19.04|17.22|17.62|15.94|0
1635346200000|2021-10-27 14:50:00|18.86|17.06|19.28|17.44|19.28|17.44|18.77|16.98|0
1635346500000|2021-10-27 14:55:00|19.25|17.41|18.65|16.87|19.43|17.58|18.45|16.69|0
1635346800000|2021-10-27 15:00:00|18.53|16.77|19.09|17.28|19.12|17.3|18.53|16.77|0
1635347100000|2021-10-27 15:05:00|19.12|17.3|19.24|17.41|19.39|17.55|19.09|17.28|0
1635347400000|2021-10-27 15:10:00|19.27|17.44|19.48|17.63|19.51|17.66|19.06|17.25|0
1635347700000|2021-10-27 15:15:00|19.45|17.6|19.45|17.6|19.51|17.66|19.18|17.36|0
1635348000000|2021-10-27 15:20:00|19.39|17.55|19.06|17.25|19.51|17.66|19|17.19|0
1635348300000|2021-10-27 15:25:00|19.09|17.27|19.18|17.35|19.3|17.46|18.85|17.06|0
1635348600000|2021-10-27 15:30:00|19.21|17.38|18.55|16.78|19.21|17.38|18.46|16.7|0
1635348900000|2021-10-27 15:35:00|18.52|16.75|18.55|16.78|18.58|16.81|18.2|16.46|0
1635349200000|2021-10-27 15:40:00|18.58|16.81|18.46|16.7|18.75|16.97|18.46|16.7|0
1635349500000|2021-10-27 15:45:00|18.49|16.73|18.2|16.46|18.49|16.73|18.2|16.46|0
1635349800000|2021-10-27 15:50:00|18.22|16.49|18.22|16.49|18.34|16.59|18.14|16.41|0
1635350100000|2021-10-27 15:55:00|18.19|16.46|18.28|16.54|18.49|16.72|18.05|16.33|0
1635350400000|2021-10-27 16:00:00|18.37|16.62|18.5|16.74|18.86|17.06|18.25|16.51|0
1635350700000|2021-10-27 16:05:00|18.47|16.71|18.74|16.95|18.92|17.11|18.45|16.69|0
1635351000000|2021-10-27 16:10:00|18.8|17.01|19.06|17.25|19.12|17.3|18.8|17.01|0
1635351300000|2021-10-27 16:15:00|19.09|17.28|19.24|17.41|19.24|17.41|18.97|17.17|0
1635351600000|2021-10-27 16:20:00|19.21|17.38|19.06|17.25|19.27|17.44|19.06|17.25|0
1635351900000|2021-10-27 16:25:00|19.09|17.27|19.06|17.25|19.12|17.3|18.97|17.17|0
1635352200000|2021-10-27 16:30:00|19.09|17.27|18.76|16.98|19.09|17.27|18.73|16.95|0
1635352500000|2021-10-27 16:35:00|18.79|17|18.67|16.9|18.85|17.06|18.59|16.82|0
1635352800000|2021-10-27 16:40:00|18.7|16.92|18.91|17.11|18.97|17.16|18.59|16.82|0
1635353100000|2021-10-27 16:45:00|18.88|17.08|18.82|17.03|19|17.19|18.67|16.89|0
1635353400000|2021-10-27 16:50:00|18.79|17|18.53|16.77|18.94|17.13|18.45|16.69|0
1635353700000|2021-10-27 16:55:00|18.5|16.74|18.62|16.85|18.71|16.93|18.43|16.68|0
1635354000000|2021-10-27 17:00:00|18.65|16.87|18.65|16.87|18.86|17.06|18.53|16.77|0
1635354300000|2021-10-27 17:05:00|18.62|16.85|19.04|17.22|19.07|17.25|18.62|16.85|0
1635354600000|2021-10-27 17:10:00|19.01|17.2|19.25|17.41|19.28|17.44|18.89|17.09|0
1635354900000|2021-10-27 17:15:00|19.22|17.39|18.9|17.1|19.42|17.57|18.76|16.97|0
1635355200000|2021-10-27 17:20:00|18.87|17.08|19.08|17.27|19.11|17.29|18.87|17.08|0
1635355500000|2021-10-27 17:25:00|19.11|17.29|18.99|17.18|19.14|17.32|18.99|17.18|0
1635355800000|2021-10-27 17:30:00|19.02|17.21|18.81|17.02|19.08|17.27|18.81|17.02|0
1635356100000|2021-10-27 17:35:00|18.83|17.03|19.05|17.24|19.08|17.26|18.81|17.02|0
1635356400000|2021-10-27 17:40:00|19.08|17.26|19.11|17.29|19.11|17.29|19.02|17.21|0
1635356700000|2021-10-27 17:45:00|19.08|17.26|18.87|17.07|19.14|17.32|18.87|17.07|0
1635357000000|2021-10-27 17:50:00|18.9|17.1|19.05|17.23|19.05|17.23|18.81|17.02|0
1635357300000|2021-10-27 17:55:00|19.08|17.26|19.23|17.4|19.23|17.4|19.08|17.26|0
1635357600000|2021-10-27 18:00:00|19.2|17.37|19.17|17.34|19.2|17.37|19.02|17.21|0
1635357900000|2021-10-27 18:05:00|19.2|17.37|19.2|17.37|19.2|17.37|19.02|17.2|0
1635358200000|2021-10-27 18:10:00|19.17|17.34|19.38|17.53|19.41|17.56|19.17|17.34|0
1635358500000|2021-10-27 18:15:00|19.35|17.51|19.32|17.48|19.38|17.53|19.23|17.39|0
1635358800000|2021-10-27 18:20:00|19.35|17.5|19.29|17.45|19.35|17.5|19.19|17.37|0
1635359100000|2021-10-27 18:25:00|19.25|17.42|18.95|17.15|19.29|17.45|18.89|17.09|0
1635359400000|2021-10-27 18:30:00|18.98|17.17|18.77|16.98|19.01|17.2|18.57|16.8|0
1635359700000|2021-10-27 18:35:00|18.74|16.96|18.74|16.96|18.83|17.04|18.56|16.8|0
1635360000000|2021-10-27 18:40:00|18.77|16.98|18.65|16.88|18.86|17.06|18.59|16.82|0
1635360300000|2021-10-27 18:45:00|18.62|16.85|18.62|16.85|18.71|16.93|18.53|16.77|0
1635360600000|2021-10-27 18:50:00|18.65|16.87|18.5|16.74|18.68|16.9|18.5|16.74|0
1635360900000|2021-10-27 18:55:00|18.47|16.71|19.44|17.59|19.5|17.65|18.36|16.61|0
1635361200000|2021-10-27 19:00:00|19.41|17.56|19.32|17.48|19.5|17.65|19.29|17.45|0
1635361500000|2021-10-27 19:05:00|19.35|17.51|19.08|17.26|19.41|17.56|19.08|17.26|0
1635361800000|2021-10-27 19:10:00|19.02|17.21|19.3|17.46|19.36|17.52|18.11|16.38|0
1635362100000|2021-10-27 19:15:00|19.27|17.44|18.86|17.06|19.6|17.73|18.86|17.06|0
1635362400000|2021-10-27 19:20:00|18.89|17.09|19.45|17.6|19.45|17.6|18.77|16.98|0
1635362700000|2021-10-27 19:25:00|19.42|17.57|19.67|17.8|19.81|17.92|19.3|17.46|0
1635363000000|2021-10-27 19:30:00|19.69|17.81|19.42|17.57|19.69|17.81|19.06|17.25|0
1635363300000|2021-10-27 19:35:00|19.36|17.51|19.64|17.77|19.69|17.81|19.15|17.33|0
1635363600000|2021-10-27 19:40:00|19.6|17.73|19.48|17.62|19.72|17.84|19.27|17.43|0
1635363900000|2021-10-27 19:45:00|19.42|17.57|18.77|16.98|19.6|17.73|18.77|16.98|0
1635364200000|2021-10-27 19:50:00|18.74|16.95|18.39|16.64|18.94|17.14|18.39|16.64|0
1635364500000|2021-10-27 19:55:00|18.45|16.69|19.07|17.26|19.39|17.55|18.19|16.46|0
1635364800000|2021-10-27 20:00:00|19.04|17.23|19.22|17.39|19.39|17.55|19.01|17.2|0
1635365100000|2021-10-27 20:05:00|19.19|17.36|19.16|17.33|19.36|17.52|19.07|17.25|0
1635365400000|2021-10-27 20:10:00|19.13|17.31|19.39|17.54|19.48|17.62|19.13|17.31|0
1635365700000|2021-10-27 20:15:00|19.36|17.52|19.39|17.54|19.39|17.54|19.27|17.44|0
1635366000000|2021-10-27 20:20:00|19.36|17.52|19.33|17.49|19.48|17.62|19.3|17.46|0
1635366300000|2021-10-27 20:25:00|19.3|17.46|19.21|17.38|19.33|17.49|19.17|17.34|0
1635366600000|2021-10-27 20:30:00|19.24|17.41|19.18|17.36|19.27|17.44|19.12|17.3|0
1635366900000|2021-10-27 20:35:00|19.15|17.33|19.12|17.3|19.18|17.36|19.12|17.3|0
1635367200000|2021-10-27 20:40:00|19.15|17.33|19.18|17.35|19.21|17.38|19.15|17.33|0
1635367500000|2021-10-27 20:45:00|19.21|17.38|19.27|17.43|19.36|17.51|19.18|17.35|0
1635367800000|2021-10-27 20:50:00|19.3|17.46|19.33|17.49|19.36|17.51|19.24|17.41|0
1635368100000|2021-10-27 20:55:00|19.36|17.51|19.37|17.52|19.5|17.64|19.35|17.51|0
1635368400000|2021-10-27 21:00:00|19.45|17.6|19.44|17.59|19.45|17.6|19.41|17.56|0
1635368700000|2021-10-27 21:05:00|19.43|17.58|19.48|17.63|19.49|17.64|19.41|17.56|0
1635369000000|2021-10-27 21:10:00|19.44|17.59|19.44|17.59|19.51|17.66|19.44|17.58|0
1635369300000|2021-10-27 21:15:00|19.46|17.61|19.47|17.61|19.5|17.65|19.44|17.59|0
1635369600000|2021-10-27 21:20:00|19.44|17.59|19.43|17.58|19.47|17.62|19.43|17.58|0
1635369900000|2021-10-27 21:25:00|19.42|17.57|19.42|17.57|19.44|17.59|19.42|17.57|0
1635370200000|2021-10-27 21:30:00|19.43|17.58|19.44|17.59|19.45|17.59|19.42|17.57|0
1635370500000|2021-10-27 21:35:00|19.42|17.57|19.42|17.57|19.42|17.57|19.42|17.57|0
1635370800000|2021-10-27 21:40:00|19.43|17.58|19.42|17.57|19.44|17.58|19.42|17.57|0
1635371100000|2021-10-27 21:45:00|19.43|17.58|19.43|17.58|19.43|17.58|19.43|17.58|0
1635371400000|2021-10-27 21:50:00|19.44|17.59|19.45|17.59|19.46|17.61|19.44|17.59|0
1635371700000|2021-10-27 21:55:00|19.48|17.62|19.47|17.62|19.5|17.64|19.47|17.62|0
1635372000000|2021-10-27 22:00:00|19.51|17.65|19.64|17.77|19.76|17.88|19.51|17.65|0
1635372300000|2021-10-27 22:05:00|19.67|17.8|19.7|17.82|19.79|17.9|19.61|17.74|0
1635372600000|2021-10-27 22:10:00|19.64|17.77|19.64|17.77|19.7|17.82|19.61|17.74|0
1635372900000|2021-10-27 22:15:00|19.67|17.79|19.73|17.85|19.82|17.93|19.64|17.77|0
1635373200000|2021-10-27 22:20:00|19.76|17.87|19.73|17.85|19.79|17.9|19.71|17.83|0
1635373500000|2021-10-27 22:25:00|19.76|17.87|19.75|17.87|19.79|17.9|19.7|17.82|0
1635373800000|2021-10-27 22:30:00|19.78|17.9|19.75|17.87|19.84|17.95|19.72|17.85|0
1635374100000|2021-10-27 22:35:00|19.72|17.85|19.6|17.74|19.72|17.85|19.51|17.66|0
1635374400000|2021-10-27 22:40:00|19.63|17.76|19.75|17.87|19.78|17.9|19.6|17.74|0
1635374700000|2021-10-27 22:45:00|19.81|17.93|19.8|17.91|19.87|17.98|19.78|17.9|0
1635375000000|2021-10-27 22:50:00|19.78|17.9|19.81|17.92|19.84|17.95|19.75|17.87|0
1635375300000|2021-10-27 22:55:00|19.78|17.9|19.9|18|19.96|18.06|19.78|17.9|0
1635375600000|2021-10-27 23:00:00|19.88|17.99|19.99|18.09|20.02|18.11|19.88|17.99|0
1635375900000|2021-10-27 23:05:00|20.02|18.11|19.96|18.06|20.08|18.17|19.96|18.06|0
1635376200000|2021-10-27 23:10:00|19.93|18.03|19.96|18.06|19.99|18.08|19.88|17.99|0
1635376500000|2021-10-27 23:15:00|19.93|18.03|19.84|17.95|19.93|18.03|19.78|17.89|0
1635376800000|2021-10-27 23:20:00|19.81|17.92|19.99|18.08|20.02|18.11|19.81|17.92|0
1635377100000|2021-10-27 23:25:00|20.02|18.11|19.94|18.04|20.02|18.11|19.83|17.95|0
1635377400000|2021-10-27 23:30:00|19.92|18.03|19.83|17.94|19.94|18.04|19.8|17.92|0
1635377700000|2021-10-27 23:35:00|19.85|17.96|19.89|18|19.92|18.03|19.83|17.94|0
1635378000000|2021-10-27 23:40:00|19.91|18.01|20|18.09|20|18.09|19.83|17.94|0
1635378300000|2021-10-27 23:45:00|20.01|18.11|20.07|18.16|20.1|18.19|20|18.09|0
1635378600000|2021-10-27 23:50:00|20.1|18.19|20.1|18.19|20.19|18.27|20.04|18.13|0
1635378900000|2021-10-27 23:55:00|20.07|18.16|20.1|18.19|20.1|18.19|20.04|18.13|0
1635379200000|2021-10-28 00:00:00|20.07|18.16|20.07|18.16|20.19|18.27|20.04|18.13|0
1635379500000|2021-10-28 00:05:00|20.1|18.19|20.04|18.13|20.1|18.19|19.98|18.08|0
1635379800000|2021-10-28 00:10:00|20.01|18.1|19.95|18.05|20.01|18.1|19.8|17.91|0
1635380100000|2021-10-28 00:15:00|19.9|18.01|19.92|18.02|19.95|18.05|19.83|17.94|0
1635380400000|2021-10-28 00:20:00|19.95|18.05|20.04|18.13|20.07|18.16|19.92|18.02|0
1635380700000|2021-10-28 00:25:00|20.07|18.15|19.96|18.06|20.07|18.15|19.91|18.02|0
1635381000000|2021-10-28 00:30:00|19.94|18.04|19.82|17.93|19.94|18.04|19.7|17.83|0
1635381300000|2021-10-28 00:35:00|19.85|17.96|19.88|17.99|19.88|17.99|19.76|17.88|0
1635381600000|2021-10-28 00:40:00|19.85|17.96|19.79|17.91|19.94|18.04|19.79|17.91|0
1635381900000|2021-10-28 00:45:00|19.82|17.93|19.68|17.81|19.85|17.96|19.67|17.8|0
1635382200000|2021-10-28 00:50:00|19.67|17.8|19.64|17.77|19.7|17.82|19.64|17.77|0
1635382500000|2021-10-28 00:55:00|19.67|17.8|19.94|18.04|19.97|18.07|19.55|17.69|0
1635382800000|2021-10-28 01:00:00|20|18.09|19.91|18.01|20|18.09|19.88|17.98|0
1635383100000|2021-10-28 01:05:00|19.94|18.04|19.88|17.98|19.94|18.04|19.82|17.93|0
1635383400000|2021-10-28 01:10:00|19.85|17.96|19.82|17.93|19.85|17.96|19.76|17.87|0
1635383700000|2021-10-28 01:15:00|19.85|17.96|19.78|17.9|19.97|18.06|19.78|17.9|0
1635384000000|2021-10-28 01:20:00|19.77|17.89|19.75|17.87|19.78|17.9|19.63|17.76|0
1635384300000|2021-10-28 01:25:00|19.78|17.9|19.75|17.87|19.87|17.98|19.75|17.87|0
1635384600000|2021-10-28 01:30:00|19.78|17.9|19.83|17.94|19.84|17.95|19.75|17.87|0
1635384900000|2021-10-28 01:35:00|19.84|17.95|19.98|18.07|20.02|18.12|19.75|17.87|0
1635385200000|2021-10-28 01:40:00|19.96|18.06|20.02|18.11|20.05|18.14|19.93|18.03|0
1635385500000|2021-10-28 01:45:00|20.01|18.1|19.96|18.06|20.04|18.13|19.93|18.03|0
1635385800000|2021-10-28 01:50:00|19.99|18.09|19.99|18.09|20.08|18.17|19.96|18.06|0
1635386100000|2021-10-28 01:55:00|19.97|18.07|19.93|18.03|19.99|18.09|19.93|18.03|0
1635386400000|2021-10-28 02:00:00|19.9|18|19.9|18|19.93|18.03|19.84|17.95|0
1635386700000|2021-10-28 02:05:00|19.87|17.98|19.84|17.95|19.93|18.03|19.81|17.92|0
1635387000000|2021-10-28 02:10:00|19.87|17.97|20.02|18.11|20.05|18.14|19.87|17.97|0
1635387300000|2021-10-28 02:15:00|20|18.1|19.8|17.92|20.02|18.11|19.8|17.92|0
1635387600000|2021-10-28 02:20:00|19.83|17.95|19.59|17.73|19.83|17.95|19.56|17.7|0
1635387900000|2021-10-28 02:25:00|19.61|17.74|19.45|17.59|19.61|17.74|19.33|17.49|0
1635388200000|2021-10-28 02:30:00|19.47|17.62|19.53|17.67|19.53|17.67|19.41|17.57|0
1635388500000|2021-10-28 02:35:00|19.5|17.65|19.53|17.67|19.62|17.75|19.44|17.59|0
1635388800000|2021-10-28 02:40:00|19.56|17.7|19.5|17.64|19.56|17.7|19.5|17.64|0
1635389100000|2021-10-28 02:45:00|19.53|17.67|19.68|17.81|19.71|17.83|19.53|17.67|0
1635389400000|2021-10-28 02:50:00|19.69|17.82|19.77|17.89|19.8|17.91|19.59|17.72|0
1635389700000|2021-10-28 02:55:00|19.8|17.91|19.77|17.88|19.8|17.91|19.74|17.86|0
1635390000000|2021-10-28 03:00:00|19.8|17.91|19.74|17.86|19.86|17.97|19.74|17.86|0
1635390300000|2021-10-28 03:05:00|19.77|17.88|19.77|17.88|19.92|18.02|19.74|17.86|0
1635390600000|2021-10-28 03:10:00|19.74|17.86|19.72|17.84|19.74|17.86|19.65|17.77|0
1635390900000|2021-10-28 03:15:00|19.73|17.86|19.72|17.84|19.76|17.88|19.67|17.8|0
1635391200000|2021-10-28 03:20:00|19.73|17.85|19.76|17.88|19.82|17.94|19.67|17.8|0
1635391500000|2021-10-28 03:25:00|19.75|17.87|19.73|17.85|19.79|17.91|19.7|17.83|0
1635391800000|2021-10-28 03:30:00|19.76|17.88|19.73|17.85|19.79|17.91|19.7|17.83|0
1635392100000|2021-10-28 03:35:00|19.75|17.87|19.73|17.85|19.82|17.93|19.73|17.85|0
1635392400000|2021-10-28 03:40:00|19.74|17.86|19.82|17.93|19.85|17.96|19.73|17.85|0
1635392700000|2021-10-28 03:45:00|19.79|17.9|19.82|17.93|19.85|17.96|19.76|17.88|0
1635393000000|2021-10-28 03:50:00|19.79|17.9|19.88|17.98|19.88|17.99|19.79|17.9|0
1635393300000|2021-10-28 03:55:00|19.91|18.01|19.85|17.96|19.91|18.01|19.85|17.96|0
1635393600000|2021-10-28 04:00:00|19.88|17.98|19.79|17.9|19.88|17.98|19.79|17.9|0
1635393900000|2021-10-28 04:05:00|19.82|17.93|19.88|17.98|19.88|17.98|19.76|17.87|0
1635394200000|2021-10-28 04:10:00|19.91|18.01|19.93|18.04|19.97|18.06|19.91|18.01|0
1635394500000|2021-10-28 04:15:00|19.9|18.01|19.96|18.06|19.99|18.09|19.87|17.98|0
1635394800000|2021-10-28 04:20:00|19.93|18.04|19.87|17.98|19.93|18.04|19.87|17.98|0
1635395100000|2021-10-28 04:25:00|19.9|18.01|19.9|18.01|19.93|18.03|19.87|17.98|0
1635395400000|2021-10-28 04:30:00|19.87|17.98|19.75|17.87|19.87|17.98|19.75|17.87|0
1635395700000|2021-10-28 04:35:00|19.78|17.9|19.75|17.87|19.78|17.9|19.75|17.87|0
1635396000000|2021-10-28 04:40:00|19.81|17.92|19.82|17.94|19.84|17.95|19.78|17.9|0
1635396300000|2021-10-28 04:45:00|19.81|17.92|19.87|17.98|19.87|17.98|19.78|17.89|0
1635396600000|2021-10-28 04:50:00|19.88|17.99|19.78|17.89|19.9|18|19.75|17.87|0
1635396900000|2021-10-28 04:55:00|19.79|17.91|19.87|17.97|19.9|18|19.78|17.89|0
1635397200000|2021-10-28 05:00:00|19.85|17.96|19.93|18.03|20.02|18.11|19.85|17.96|0
1635397500000|2021-10-28 05:05:00|19.94|18.04|19.96|18.05|20.02|18.11|19.93|18.03|0
1635397800000|2021-10-28 05:10:00|19.94|18.04|19.92|18.03|19.99|18.08|19.89|18|0
1635398100000|2021-10-28 05:15:00|19.95|18.05|19.92|18.03|20.03|18.12|19.92|18.03|0
1635398400000|2021-10-28 05:20:00|19.89|18|19.77|17.89|19.89|18|19.77|17.89|0
1635398700000|2021-10-28 05:25:00|19.8|17.92|19.77|17.89|19.83|17.94|19.74|17.86|0
1635399000000|2021-10-28 05:30:00|19.8|17.92|19.8|17.91|19.86|17.97|19.76|17.87|0
1635399300000|2021-10-28 05:35:00|19.77|17.89|19.83|17.94|19.86|17.97|19.74|17.86|0
1635399600000|2021-10-28 05:40:00|19.8|17.91|19.29|17.45|19.89|18|19.21|17.38|0
1635399900000|2021-10-28 05:45:00|19.32|17.48|19.26|17.42|19.35|17.5|19.2|17.37|0
1635400200000|2021-10-28 05:50:00|19.23|17.4|19.26|17.42|19.29|17.45|19.14|17.32|0
1635400500000|2021-10-28 05:55:00|19.27|17.43|19.17|17.34|19.31|17.48|19.17|17.34|0
1635400800000|2021-10-28 06:00:00|19.2|17.37|18.93|17.13|19.28|17.45|18.93|17.13|0
1635401100000|2021-10-28 06:05:00|18.9|17.1|18.81|17.02|18.93|17.13|18.73|16.94|0
1635401400000|2021-10-28 06:10:00|18.84|17.05|18.87|17.07|18.9|17.1|18.74|16.96|0
1635401700000|2021-10-28 06:15:00|18.84|17.05|19.02|17.21|19.05|17.23|18.83|17.03|0
1635402000000|2021-10-28 06:20:00|18.99|17.18|19.22|17.39|19.25|17.42|18.96|17.15|0
1635402300000|2021-10-28 06:25:00|19.19|17.36|19.25|17.42|19.31|17.47|19.13|17.31|0
1635402600000|2021-10-28 06:30:00|19.22|17.39|18.98|17.18|19.28|17.44|18.98|17.18|0
1635402900000|2021-10-28 06:35:00|19.04|17.23|18.72|16.94|19.04|17.23|18.61|16.84|0
1635403200000|2021-10-28 06:40:00|18.71|16.93|18.78|16.99|18.85|17.06|18.65|16.87|0
1635403500000|2021-10-28 06:45:00|18.81|17.02|18.69|16.91|18.84|17.04|18.66|16.89|0
1635403800000|2021-10-28 06:50:00|18.72|16.94|18.52|16.76|18.75|16.96|18.52|16.76|0
1635404100000|2021-10-28 06:55:00|18.55|16.78|18.55|16.78|18.63|16.86|18.49|16.73|0
1635404400000|2021-10-28 07:00:00|18.49|16.73|18.91|17.11|19.01|17.2|18.49|16.73|0
1635404700000|2021-10-28 07:05:00|18.92|17.12|19.01|17.2|19.07|17.25|18.66|16.88|0
1635405000000|2021-10-28 07:10:00|19.04|17.22|19.07|17.25|19.12|17.3|18.92|17.12|0
1635405300000|2021-10-28 07:15:00|19.04|17.22|19.42|17.57|19.63|17.76|19.04|17.22|0
1635405600000|2021-10-28 07:20:00|19.45|17.6|18.76|16.98|19.63|17.76|18.74|16.95|0
1635405900000|2021-10-28 07:25:00|18.79|17|18.79|17|18.87|17.07|18.76|16.98|0
1635406200000|2021-10-28 07:30:00|18.81|17.02|18.5|16.74|18.81|17.02|18.33|16.58|0
1635406500000|2021-10-28 07:35:00|18.53|16.77|18.56|16.79|18.62|16.84|18.46|16.7|0
1635406800000|2021-10-28 07:40:00|18.59|16.82|18.53|16.76|18.59|16.82|18.44|16.69|0
1635407100000|2021-10-28 07:45:00|18.54|16.78|18.76|16.97|18.79|17|18.53|16.76|0
1635407400000|2021-10-28 07:50:00|18.77|16.99|18.79|17|18.82|17.03|18.67|16.89|0
1635407700000|2021-10-28 07:55:00|18.76|16.97|18.81|17.01|18.82|17.03|18.61|16.84|0
1635408000000|2021-10-28 08:00:00|18.83|17.04|18.46|16.7|18.83|17.04|18.43|16.67|0
1635408300000|2021-10-28 08:05:00|18.43|16.67|18.36|16.61|18.43|16.67|18.26|16.52|0
1635408600000|2021-10-28 08:10:00|18.31|16.57|18.28|16.54|18.4|16.65|18.23|16.49|0
1635408900000|2021-10-28 08:15:00|18.34|16.59|18.4|16.65|18.43|16.67|18.2|16.47|0
1635409200000|2021-10-28 08:20:00|18.37|16.62|18.53|16.76|18.54|16.77|18.25|16.52|0
1635409500000|2021-10-28 08:25:00|18.51|16.75|18.42|16.67|18.54|16.77|18.42|16.67|0
1635409800000|2021-10-28 08:30:00|18.45|16.7|18.58|16.81|18.6|16.83|18.45|16.7|0
1635410100000|2021-10-28 08:35:00|18.6|16.83|18.71|16.93|18.74|16.96|18.57|16.8|0
1635410400000|2021-10-28 08:40:00|18.68|16.9|18.97|17.17|19|17.19|18.57|16.8|0
1635410700000|2021-10-28 08:45:00|19|17.19|19.06|17.25|19.06|17.25|18.86|17.06|0
1635411000000|2021-10-28 08:50:00|19.09|17.27|19.06|17.24|19.12|17.3|18.91|17.11|0
1635411300000|2021-10-28 08:55:00|19.09|17.27|18.97|17.16|19.09|17.27|18.91|17.11|0
1635411600000|2021-10-28 09:00:00|18.94|17.14|18.94|17.14|19|17.19|18.91|17.11|0
1635411900000|2021-10-28 09:05:00|18.91|17.11|18.94|17.14|18.94|17.14|18.85|17.06|0
1635412200000|2021-10-28 09:10:00|18.91|17.11|18.85|17.06|18.97|17.16|18.79|17|0
1635412500000|2021-10-28 09:15:00|18.88|17.08|18.6|16.83|18.88|17.08|18.59|16.82|0
1635412800000|2021-10-28 09:20:00|18.59|16.82|18.56|16.79|18.68|16.9|18.56|16.79|0
1635413100000|2021-10-28 09:25:00|18.59|16.82|18.62|16.84|18.67|16.9|18.59|16.82|0
1635413400000|2021-10-28 09:30:00|18.64|16.87|18.44|16.69|18.64|16.87|18.44|16.69|0
1635413700000|2021-10-28 09:35:00|18.38|16.63|18.59|16.82|18.61|16.84|18.38|16.63|0
1635414000000|2021-10-28 09:40:00|18.56|16.79|18.61|16.84|18.7|16.92|18.56|16.79|0
1635414300000|2021-10-28 09:45:00|18.6|16.83|18.53|16.76|18.64|16.87|18.47|16.71|0
1635414600000|2021-10-28 09:50:00|18.51|16.75|18.53|16.76|18.7|16.92|18.5|16.73|0
1635414900000|2021-10-28 09:55:00|18.55|16.79|18.73|16.94|18.76|16.97|18.55|16.79|0
1635415200000|2021-10-28 10:00:00|18.7|16.92|18.73|16.94|18.8|17.01|18.61|16.84|0
1635415500000|2021-10-28 10:05:00|18.76|16.97|18.75|16.97|18.77|16.98|18.67|16.89|0
1635415800000|2021-10-28 10:10:00|18.78|16.99|18|16.28|18.78|16.99|17.97|16.26|0
1635416100000|2021-10-28 10:15:00|18.03|16.31|18.11|16.38|18.14|16.41|17.97|16.26|0
1635416400000|2021-10-28 10:20:00|18.14|16.41|18.19|16.46|18.19|16.46|18.14|16.41|0
1635416700000|2021-10-28 10:25:00|18.17|16.44|18.31|16.56|18.34|16.59|18.17|16.44|0
1635417000000|2021-10-28 10:30:00|18.34|16.59|18.39|16.64|18.45|16.69|18.31|16.56|0
1635417300000|2021-10-28 10:35:00|18.38|16.63|18.36|16.62|18.42|16.67|18.34|16.59|0
1635417600000|2021-10-28 10:40:00|18.34|16.61|18.48|16.72|18.48|16.72|18.34|16.59|0
1635417900000|2021-10-28 10:45:00|18.51|16.74|18.65|16.88|18.65|16.88|18.45|16.69|0
1635418200000|2021-10-28 10:50:00|18.62|16.85|18.8|17.01|18.83|17.03|18.59|16.82|0
1635418500000|2021-10-28 10:55:00|18.74|16.95|18.86|17.06|18.91|17.11|18.71|16.93|0
1635418800000|2021-10-28 11:00:00|18.88|17.09|18.91|17.11|18.91|17.11|18.83|17.03|0
1635419100000|2021-10-28 11:05:00|18.94|17.14|19.03|17.22|19.06|17.24|18.82|17.03|0
1635419400000|2021-10-28 11:10:00|19.06|17.24|18.94|17.14|19.15|17.33|18.88|17.08|0
1635419700000|2021-10-28 11:15:00|18.97|17.16|18.94|17.14|19|17.19|18.91|17.11|0
1635420000000|2021-10-28 11:20:00|18.92|17.12|18.94|17.14|19|17.19|18.91|17.11|0
1635420300000|2021-10-28 11:25:00|18.97|17.16|18.94|17.13|19.03|17.22|18.91|17.11|0
1635420600000|2021-10-28 11:30:00|18.91|17.11|18.79|17|18.91|17.11|18.79|17|0
1635420900000|2021-10-28 11:35:00|18.82|17.03|18.88|17.08|18.94|17.13|18.82|17.03|0
1635421200000|2021-10-28 11:40:00|18.85|17.05|18.72|16.93|18.88|17.08|18.67|16.89|0
1635421500000|2021-10-28 11:45:00|18.7|16.92|18.76|16.97|18.88|17.08|18.7|16.92|0
1635421800000|2021-10-28 11:50:00|18.73|16.95|18.54|16.77|18.85|17.05|18.54|16.77|0
1635422100000|2021-10-28 11:55:00|18.55|16.79|18.61|16.84|18.79|17|18.55|16.79|0
1635422400000|2021-10-28 12:00:00|18.64|16.86|18.61|16.84|18.7|16.92|18.55|16.79|0
1635422700000|2021-10-28 12:05:00|18.64|16.86|18.81|17.02|18.84|17.05|18.61|16.84|0
1635423000000|2021-10-28 12:10:00|18.78|17|18.78|16.99|18.81|17.02|18.75|16.97|0
1635423300000|2021-10-28 12:15:00|18.81|17.02|19.11|17.29|19.11|17.29|18.78|16.99|0
1635423600000|2021-10-28 12:20:00|19.14|17.31|19.14|17.31|19.32|17.48|19.11|17.29|0
1635423900000|2021-10-28 12:25:00|19.11|17.29|18.87|17.07|19.11|17.29|18.87|17.07|0
1635424200000|2021-10-28 12:30:00|18.84|17.05|18.81|17.02|18.96|17.15|18.66|16.89|0
1635424500000|2021-10-28 12:35:00|18.84|17.04|18.75|16.96|19.1|17.29|18.75|16.96|0
1635424800000|2021-10-28 12:40:00|18.78|16.99|18.84|17.04|18.9|17.1|18.58|16.81|0
1635425100000|2021-10-28 12:45:00|18.81|17.02|18.63|16.86|18.95|17.15|18.6|16.83|0
1635425400000|2021-10-28 12:50:00|18.57|16.8|18.54|16.78|18.66|16.88|18.43|16.67|0
1635425700000|2021-10-28 12:55:00|18.57|16.8|18.86|17.07|18.86|17.07|18.54|16.78|0
1635426000000|2021-10-28 13:00:00|18.89|17.09|18.89|17.09|18.92|17.12|18.66|16.88|0
1635426300000|2021-10-28 13:05:00|18.98|17.17|18.66|16.88|18.98|17.17|18.66|16.88|0
1635426600000|2021-10-28 13:10:00|18.63|16.85|18.69|16.91|18.75|16.96|18.57|16.8|0
1635426900000|2021-10-28 13:15:00|18.72|16.93|18.98|17.17|18.98|17.17|18.69|16.91|0
1635427200000|2021-10-28 13:20:00|18.95|17.14|18.95|17.14|19.01|17.2|18.86|17.06|0
1635427500000|2021-10-28 13:25:00|18.98|17.17|18.98|17.17|19.01|17.2|18.74|16.96|0
1635427800000|2021-10-28 13:30:00|19.13|17.3|19.91|18.01|20.03|18.13|19.13|17.3|0
1635428100000|2021-10-28 13:35:00|19.94|18.04|19.66|17.79|20|18.1|19.24|17.41|0
1635428400000|2021-10-28 13:40:00|19.6|17.74|20|18.1|20|18.1|19.54|17.68|0
1635428700000|2021-10-28 13:45:00|19.98|18.08|21.54|19.49|21.77|19.69|19.98|18.08|0
1635429000000|2021-10-28 13:50:00|21.67|19.61|21.51|19.46|21.8|19.72|21.28|19.26|0
1635429300000|2021-10-28 13:55:00|21.57|19.52|21.73|19.66|21.99|19.9|21.47|19.43|0
1635429600000|2021-10-28 14:00:00|21.83|19.75|21.63|19.57|21.99|19.9|21.5|19.46|0
1635429900000|2021-10-28 14:05:00|21.57|19.52|21.76|19.69|21.93|19.84|21.38|19.34|0
1635430200000|2021-10-28 14:10:00|21.8|19.72|21.37|19.34|21.86|19.78|20.87|18.88|0
1635430500000|2021-10-28 14:15:00|21.41|19.37|21.47|19.43|21.57|19.51|21.15|19.14|0
1635430800000|2021-10-28 14:20:00|21.44|19.4|21.6|19.54|21.79|19.72|21.18|19.16|0
1635431100000|2021-10-28 14:25:00|21.53|19.48|22.15|20.04|22.22|20.1|21.5|19.45|0
1635431400000|2021-10-28 14:30:00|22.19|20.07|22.42|20.28|22.52|20.37|22.05|19.95|0
1635431700000|2021-10-28 14:35:00|22.52|20.37|21.64|19.58|23.46|21.26|21.61|19.55|0
1635432000000|2021-10-28 14:40:00|21.61|19.55|21.48|19.43|21.64|19.58|21.35|19.31|0
1635432300000|2021-10-28 14:45:00|21.51|19.46|23.03|20.83|23.13|20.93|21.51|19.46|0
1635432600000|2021-10-28 14:50:00|23.06|20.86|23.13|20.93|23.16|20.96|22.86|20.68|0
1635432900000|2021-10-28 14:55:00|23.16|20.96|22.79|20.62|23.16|20.96|22.75|20.59|0
1635433200000|2021-10-28 15:00:00|22.85|20.68|22.79|20.62|22.92|20.74|22.72|20.55|0
1635433500000|2021-10-28 15:05:00|22.82|20.65|23.09|20.89|23.16|20.96|22.75|20.58|0
1635433800000|2021-10-28 15:10:00|23.12|20.92|23.09|20.89|23.25|21.05|22.95|20.77|0
1635434100000|2021-10-28 15:15:00|23.05|20.86|23.15|20.95|23.28|21.08|22.99|20.8|0
1635434400000|2021-10-28 15:20:00|23.19|20.99|22.88|20.7|23.22|21.02|22.85|20.67|0
1635434700000|2021-10-28 15:25:00|22.92|20.73|22.85|20.67|23.05|20.86|22.78|20.61|0
1635435000000|2021-10-28 15:30:00|22.92|20.73|22.95|20.76|23.02|20.82|22.78|20.61|0
1635435300000|2021-10-28 15:35:00|23.02|20.82|23.22|21.02|23.31|21.11|23.02|20.82|0
1635435600000|2021-10-28 15:40:00|23.25|21.05|23.41|21.21|23.41|21.21|23.12|20.92|0
1635435900000|2021-10-28 15:45:00|23.44|21.24|22.24|20.12|23.44|21.24|22.24|20.12|0
1635436200000|2021-10-28 15:50:00|22.31|20.18|22.37|20.24|22.61|20.46|22.01|19.91|0
1635436500000|2021-10-28 15:55:00|22.34|20.21|22.24|20.12|22.41|20.27|22.14|20.03|0
1635436800000|2021-10-28 16:00:00|22.31|20.18|22.51|20.36|22.51|20.36|22.24|20.12|0
1635437100000|2021-10-28 16:05:00|22.54|20.39|22.71|20.54|22.71|20.54|22.47|20.33|0
1635437400000|2021-10-28 16:10:00|22.67|20.51|22.87|20.7|22.91|20.73|22.6|20.45|0
1635437700000|2021-10-28 16:15:00|22.91|20.73|23.01|20.82|23.08|20.88|22.81|20.63|0
1635438000000|2021-10-28 16:20:00|23.04|20.85|22.87|20.69|23.04|20.85|22.74|20.57|0
1635438300000|2021-10-28 16:25:00|22.91|20.72|21.92|19.83|22.94|20.75|21.83|19.75|0
1635438600000|2021-10-28 16:30:00|21.95|19.86|21.91|19.83|22.05|19.95|21.72|19.65|0
1635438900000|2021-10-28 16:35:00|21.95|19.86|21.78|19.71|21.95|19.86|21.62|19.56|0
1635439200000|2021-10-28 16:40:00|21.81|19.74|22.01|19.92|22.04|19.95|21.65|19.59|0
1635439500000|2021-10-28 16:45:00|21.98|19.89|21.94|19.85|22.08|19.97|21.85|19.77|0
1635439800000|2021-10-28 16:50:00|21.98|19.88|21.65|19.59|21.98|19.88|21.49|19.44|0
1635440100000|2021-10-28 16:55:00|21.68|19.62|21.1|19.09|21.75|19.68|20.88|18.89|0
1635440400000|2021-10-28 17:00:00|21.13|19.12|21.55|19.5|21.61|19.56|21.13|19.12|0
1635440700000|2021-10-28 17:05:00|21.61|19.56|20.31|18.38|21.68|19.61|20.28|18.35|0
1635441000000|2021-10-28 17:10:00|20.34|18.41|20.25|18.32|20.44|18.49|20.19|18.27|0
1635441300000|2021-10-28 17:15:00|20.31|18.38|20.09|18.18|20.41|18.46|20.06|18.15|0
1635441600000|2021-10-28 17:20:00|20.03|18.12|20.03|18.12|20.22|18.29|20|18.09|0
1635441900000|2021-10-28 17:25:00|20.09|18.18|20.37|18.43|20.4|18.46|20.06|18.15|0
1635442200000|2021-10-28 17:30:00|20.4|18.46|20.75|18.77|20.78|18.8|20.37|18.43|0
1635442500000|2021-10-28 17:35:00|20.78|18.8|20.88|18.89|20.91|18.92|20.69|18.72|0
1635442800000|2021-10-28 17:40:00|20.86|18.87|20.88|18.89|20.91|18.92|20.81|18.83|0
1635443100000|2021-10-28 17:45:00|20.85|18.86|20.78|18.8|20.91|18.92|20.72|18.74|0
1635443400000|2021-10-28 17:50:00|20.76|18.79|20.81|18.83|20.91|18.92|20.76|18.79|0
1635443700000|2021-10-28 17:55:00|20.78|18.8|20.71|18.74|20.84|18.86|20.62|18.66|0
1635444000000|2021-10-28 18:00:00|20.75|18.77|21.1|19.09|21.13|19.12|20.71|18.74|0
1635444300000|2021-10-28 18:05:00|21.07|19.06|22.05|19.95|22.05|19.95|21.07|19.06|0
1635444600000|2021-10-28 18:10:00|22.02|19.92|21.88|19.8|22.05|19.95|21.82|19.74|0
1635444900000|2021-10-28 18:15:00|21.85|19.77|22.18|20.07|22.22|20.1|21.82|19.74|0
1635445200000|2021-10-28 18:20:00|22.22|20.1|22.25|20.13|22.28|20.16|22.15|20.04|0
1635445500000|2021-10-28 18:25:00|22.28|20.16|22.21|20.1|22.35|20.22|22.05|19.95|0
1635445800000|2021-10-28 18:30:00|22.25|20.13|22.21|20.1|22.25|20.13|22.15|20.04|0
1635446100000|2021-10-28 18:35:00|22.25|20.13|22.25|20.13|22.38|20.25|22.21|20.1|0
1635446400000|2021-10-28 18:40:00|22.21|20.1|22.01|19.91|22.21|20.1|21.95|19.86|0
1635446700000|2021-10-28 18:45:00|22.04|19.94|22.18|20.06|22.21|20.09|21.91|19.83|0
1635447000000|2021-10-28 18:50:00|22.19|20.08|21.91|19.82|22.24|20.12|21.91|19.82|0
1635447300000|2021-10-28 18:55:00|21.94|19.85|21.84|19.76|21.98|19.88|21.71|19.64|0
1635447600000|2021-10-28 19:00:00|21.81|19.73|21.55|19.5|21.81|19.73|21.42|19.38|0
1635447900000|2021-10-28 19:05:00|21.58|19.52|21.71|19.64|21.78|19.7|21.48|19.44|0
1635448200000|2021-10-28 19:10:00|21.74|19.67|21.42|19.38|21.74|19.67|21.38|19.35|0
1635448500000|2021-10-28 19:15:00|21.38|19.35|21.77|19.7|21.81|19.73|21.32|19.29|0
1635448800000|2021-10-28 19:20:00|21.81|19.73|21.58|19.52|21.94|19.85|21.51|19.46|0
1635449100000|2021-10-28 19:25:00|21.61|19.55|21.45|19.4|21.64|19.58|21.32|19.29|0
1635449400000|2021-10-28 19:30:00|21.51|19.46|21.67|19.61|22.14|20.03|21.35|19.32|0
1635449700000|2021-10-28 19:35:00|21.71|19.64|21.87|19.79|22.07|19.97|21.67|19.61|0
1635450000000|2021-10-28 19:40:00|21.84|19.76|21.48|19.43|22.03|19.94|21.48|19.43|0
1635450300000|2021-10-28 19:45:00|21.51|19.46|21.83|19.75|21.9|19.81|21.38|19.34|0
1635450600000|2021-10-28 19:50:00|22.03|19.93|22.53|20.39|22.6|20.45|21.97|19.87|0
1635450900000|2021-10-28 19:55:00|22.6|20.45|22.84|20.66|22.97|20.79|22.57|20.42|0
1635451200000|2021-10-28 20:00:00|22.8|20.63|22.26|20.14|23.14|20.94|22.16|20.05|0
1635451500000|2021-10-28 20:05:00|22.23|20.11|22.2|20.08|22.43|20.29|21.96|19.87|0
1635451800000|2021-10-28 20:10:00|22.23|20.11|22.23|20.11|22.5|20.35|22.23|20.11|0
1635452100000|2021-10-28 20:15:00|22.33|20.2|22.43|20.29|22.43|20.29|22.33|20.2|0
1635452400000|2021-10-28 20:20:00|22.39|20.26|22.43|20.29|22.46|20.32|22.39|20.26|0
1635452700000|2021-10-28 20:25:00|22.39|20.26|22.43|20.29|22.49|20.35|22.39|20.26|0
1635453000000|2021-10-28 20:30:00|22.09|19.99|21.53|19.48|22.09|19.99|20.82|18.84|0
1635453300000|2021-10-28 20:35:00|21.6|19.54|21.3|19.27|21.61|19.55|21.17|19.16|0
1635453600000|2021-10-28 20:40:00|21.34|19.3|21.63|19.57|21.63|19.57|21.3|19.27|0
1635453900000|2021-10-28 20:45:00|21.59|19.54|21.37|19.33|21.69|19.63|21.33|19.3|0
1635454200000|2021-10-28 20:50:00|21.4|19.36|21.86|19.77|21.87|19.79|21.4|19.36|0
1635454500000|2021-10-28 20:55:00|21.81|19.73|21.54|19.49|21.84|19.76|21.44|19.4|0
1635454800000|2021-10-28 21:00:00|21.6|19.54|21.52|19.47|21.6|19.54|21.51|19.46|0
1635455100000|2021-10-28 21:05:00|21.53|19.48|21.59|19.54|21.59|19.54|21.52|19.47|0
1635455400000|2021-10-28 21:10:00|21.6|19.55|21.56|19.5|21.6|19.55|21.53|19.48|0
1635455700000|2021-10-28 21:15:00|21.57|19.52|21.56|19.51|21.65|19.58|21.56|19.5|0
1635456000000|2021-10-28 21:20:00|21.57|19.54|21.6|19.54|21.62|19.56|21.57|19.52|0
1635456300000|2021-10-28 21:25:00|21.55|19.5|21.75|19.68|21.82|19.74|21.55|19.5|0
1635456600000|2021-10-28 21:30:00|21.78|19.7|21.84|19.76|21.9|19.81|21.75|19.68|0
1635456900000|2021-10-28 21:35:00|21.83|19.75|21.83|19.75|21.87|19.78|21.77|19.69|0
1635457200000|2021-10-28 21:40:00|21.8|19.73|21.8|19.73|21.86|19.78|21.8|19.73|0
1635457500000|2021-10-28 21:45:00|21.74|19.67|21.75|19.68|21.85|19.77|21.74|19.67|0
1635457800000|2021-10-28 21:50:00|21.74|19.67|21.74|19.67|21.82|19.74|21.72|19.66|0
1635458100000|2021-10-28 21:55:00|21.73|19.66|21.67|19.61|21.74|19.67|21.6|19.55|0
1635458400000|2021-10-28 22:00:00|21.63|19.57|21.45|19.41|21.71|19.64|21.35|19.32|0
1635458700000|2021-10-28 22:05:00|21.48|19.44|21.42|19.38|21.55|19.49|21.35|19.32|0
1635459000000|2021-10-28 22:10:00|21.48|19.44|21.45|19.41|21.48|19.44|21.25|19.23|0
1635459300000|2021-10-28 22:15:00|21.42|19.38|21.41|19.38|21.42|19.38|21.29|19.26|0
1635459600000|2021-10-28 22:20:00|21.45|19.4|21.51|19.46|21.54|19.49|21.41|19.37|0
1635459900000|2021-10-28 22:25:00|21.54|19.49|21.71|19.64|21.71|19.64|21.51|19.46|0
1635460200000|2021-10-28 22:30:00|21.74|19.67|21.44|19.4|21.74|19.67|21.44|19.4|0
1635460500000|2021-10-28 22:35:00|21.41|19.37|21.25|19.23|21.44|19.4|21.22|19.2|0
1635460800000|2021-10-28 22:40:00|21.23|19.21|21.09|19.08|21.28|19.25|21.09|19.08|0
1635461100000|2021-10-28 22:45:00|21.15|19.14|21.18|19.17|21.25|19.22|21.14|19.12|0
1635461400000|2021-10-28 22:50:00|21.22|19.19|21.18|19.16|21.28|19.25|21.12|19.11|0
1635461700000|2021-10-28 22:55:00|21.15|19.14|21.21|19.19|21.28|19.25|21.12|19.11|0
1635462000000|2021-10-28 23:00:00|21.18|19.16|21.24|19.22|21.34|19.31|21.16|19.15|0
1635462300000|2021-10-28 23:05:00|21.28|19.25|21.18|19.16|21.28|19.25|21.05|19.05|0
1635462600000|2021-10-28 23:10:00|21.16|19.15|21.28|19.25|21.28|19.25|21.15|19.13|0
1635462900000|2021-10-28 23:15:00|21.24|19.22|20.92|18.93|21.24|19.22|20.89|18.9|0
1635463200000|2021-10-28 23:20:00|20.95|18.96|20.95|18.96|21.05|19.04|20.95|18.96|0
1635463500000|2021-10-28 23:25:00|20.98|18.99|20.95|18.96|21.05|19.04|20.92|18.93|0
1635463800000|2021-10-28 23:30:00|20.92|18.93|21.01|19.01|21.01|19.01|20.86|18.87|0
1635464100000|2021-10-28 23:35:00|20.98|18.98|20.95|18.95|20.98|18.98|20.92|18.93|0
1635464400000|2021-10-28 23:40:00|20.98|18.98|20.92|18.92|20.98|18.98|20.85|18.87|0
1635464700000|2021-10-28 23:45:00|20.85|18.87|21.11|19.1|21.11|19.1|20.85|18.87|0
1635465000000|2021-10-28 23:50:00|21.14|19.13|21.17|19.15|21.24|19.21|21.12|19.11|0
1635465300000|2021-10-28 23:55:00|21.14|19.13|21.11|19.1|21.24|19.21|21.11|19.1|0
1635465600000|2021-10-29 00:00:00|21.17|19.15|21.17|19.15|21.4|19.36|21.01|19.01|0
1635465900000|2021-10-29 00:05:00|21.2|19.18|21.23|19.21|21.27|19.24|20.98|18.98|0
1635466200000|2021-10-29 00:10:00|21.27|19.24|20.94|18.95|21.27|19.24|20.88|18.89|0
1635466500000|2021-10-29 00:15:00|20.91|18.92|20.82|18.83|20.91|18.92|20.75|18.78|0
1635466800000|2021-10-29 00:20:00|20.78|18.8|20.69|18.72|20.88|18.89|20.62|18.66|0
1635467100000|2021-10-29 00:25:00|20.66|18.69|20.69|18.72|20.75|18.77|20.62|18.66|0
1635467400000|2021-10-29 00:30:00|20.66|18.69|20.78|18.8|20.84|18.86|20.66|18.69|0
1635467700000|2021-10-29 00:35:00|20.81|18.83|20.88|18.89|20.91|18.92|20.72|18.74|0
1635468000000|2021-10-29 00:40:00|20.94|18.94|21|19|21.03|19.03|20.81|18.83|0
1635468300000|2021-10-29 00:45:00|20.97|18.97|20.72|18.74|20.97|18.97|20.68|18.71|0
1635468600000|2021-10-29 00:50:00|20.75|18.77|20.68|18.71|20.81|18.83|20.68|18.71|0
1635468900000|2021-10-29 00:55:00|20.7|18.73|20.68|18.71|20.71|18.74|20.59|18.63|0
1635469200000|2021-10-29 01:00:00|20.71|18.74|20.59|18.63|20.81|18.83|20.55|18.6|0
1635469500000|2021-10-29 01:05:00|20.55|18.6|20.34|18.4|20.55|18.6|20.34|18.4|0
1635469800000|2021-10-29 01:10:00|20.37|18.43|20.55|18.6|20.55|18.6|20.33|18.4|0
1635470100000|2021-10-29 01:15:00|20.58|18.62|20.49|18.54|20.62|18.65|20.46|18.51|0
1635470400000|2021-10-29 01:20:00|20.52|18.57|20.33|18.4|20.52|18.57|20.3|18.37|0
1635470700000|2021-10-29 01:25:00|20.36|18.42|20.55|18.59|20.58|18.62|20.3|18.37|0
1635471000000|2021-10-29 01:30:00|20.57|18.61|20.64|18.68|20.71|18.74|20.46|18.51|0
1635471300000|2021-10-29 01:35:00|20.68|18.71|20.49|18.53|20.68|18.71|20.39|18.45|0
1635471600000|2021-10-29 01:40:00|20.45|18.51|20.58|18.62|20.58|18.62|20.39|18.45|0
1635471900000|2021-10-29 01:45:00|20.55|18.59|20.61|18.65|20.64|18.68|20.45|18.51|0
1635472200000|2021-10-29 01:50:00|20.64|18.68|20.77|18.79|20.8|18.82|20.58|18.62|0
1635472500000|2021-10-29 01:55:00|20.8|18.82|20.56|18.6|20.83|18.85|20.55|18.59|0
1635472800000|2021-10-29 02:00:00|20.55|18.59|20.61|18.64|20.69|18.72|20.55|18.59|0
1635473100000|2021-10-29 02:05:00|20.59|18.63|20.64|18.67|20.67|18.7|20.58|18.62|0
1635473400000|2021-10-29 02:10:00|20.62|18.66|20.83|18.84|20.83|18.84|20.54|18.59|0
1635473700000|2021-10-29 02:15:00|20.84|18.86|20.79|18.81|20.84|18.86|20.73|18.76|0
1635474000000|2021-10-29 02:20:00|20.83|18.84|20.7|18.73|20.83|18.84|20.67|18.7|0
1635474300000|2021-10-29 02:25:00|20.67|18.7|20.7|18.73|20.79|18.81|20.67|18.7|0
1635474600000|2021-10-29 02:30:00|20.68|18.71|20.6|18.64|20.68|18.71|20.57|18.61|0
1635474900000|2021-10-29 02:35:00|20.57|18.61|20.63|18.67|20.7|18.72|20.57|18.61|0
1635475200000|2021-10-29 02:40:00|20.66|18.7|20.69|18.72|20.7|18.72|20.63|18.67|0
1635475500000|2021-10-29 02:45:00|20.73|18.75|20.76|18.78|20.82|18.84|20.73|18.75|0
1635475800000|2021-10-29 02:50:00|20.77|18.79|20.69|18.72|20.79|18.81|20.69|18.72|0
1635476100000|2021-10-29 02:55:00|20.72|18.75|20.72|18.75|20.76|18.78|20.69|18.72|0
1635476400000|2021-10-29 03:00:00|20.76|18.78|20.72|18.75|20.76|18.78|20.63|18.66|0
1635476700000|2021-10-29 03:05:00|20.75|18.78|20.75|18.78|20.79|18.81|20.72|18.75|0
1635477000000|2021-10-29 03:10:00|20.72|18.75|20.75|18.78|20.78|18.8|20.69|18.72|0
1635477300000|2021-10-29 03:15:00|20.78|18.8|20.75|18.78|20.82|18.83|20.72|18.75|0
1635477600000|2021-10-29 03:20:00|20.77|18.79|21.07|19.06|21.17|19.15|20.77|18.79|0
1635477900000|2021-10-29 03:25:00|21.08|19.08|21.2|19.18|21.26|19.24|21.04|19.03|0
1635478200000|2021-10-29 03:30:00|21.18|19.16|21.13|19.12|21.2|19.18|21.1|19.09|0
1635478500000|2021-10-29 03:35:00|21.16|19.15|21.13|19.12|21.2|19.18|21.13|19.12|0
1635478800000|2021-10-29 03:40:00|21.11|19.1|21.03|19.03|21.13|19.12|21.03|19.03|0
1635479100000|2021-10-29 03:45:00|21.07|19.06|20.97|18.97|21.1|19.09|20.97|18.97|0
1635479400000|2021-10-29 03:50:00|21|19|20.97|18.97|21.03|19.03|20.94|18.94|0
1635479700000|2021-10-29 03:55:00|20.94|18.94|20.97|18.97|21.03|19.03|20.9|18.91|0
1635480000000|2021-10-29 04:00:00|21|19|21|19|21.03|19.03|20.93|18.94|0
1635480300000|2021-10-29 04:05:00|20.97|18.97|21.03|19.03|21.03|19.03|20.93|18.94|0
1635480600000|2021-10-29 04:10:00|21|19|20.96|18.97|21.03|19.03|20.93|18.94|0
1635480900000|2021-10-29 04:15:00|21|19|21.03|19.02|21.03|19.02|21|19|0
1635481200000|2021-10-29 04:20:00|21.63|19.57|22.55|20.4|22.62|20.47|21.63|19.57|0
1635481500000|2021-10-29 04:25:00|22.59|20.43|22.48|20.34|22.59|20.43|22.45|20.31|0
1635481800000|2021-10-29 04:30:00|22.5|20.36|22.15|20.04|22.5|20.36|22.12|20.01|0
1635482100000|2021-10-29 04:35:00|22.12|20.01|22.02|19.92|22.15|20.04|22.02|19.92|0
1635482400000|2021-10-29 04:40:00|22.04|19.94|22.09|19.98|22.15|20.04|21.99|19.89|0
1635482700000|2021-10-29 04:45:00|22.12|20.01|21.95|19.86|22.12|20.01|21.95|19.86|0
1635483000000|2021-10-29 04:50:00|21.97|19.88|22.02|19.92|22.07|19.97|21.92|19.83|0
1635483300000|2021-10-29 04:55:00|21.99|19.89|21.92|19.83|22.02|19.92|21.92|19.83|0
1635483600000|2021-10-29 05:00:00|21.89|19.8|21.82|19.74|21.92|19.83|21.72|19.65|0
1635483900000|2021-10-29 05:05:00|21.79|19.71|21.66|19.6|21.82|19.74|21.59|19.54|0
1635484200000|2021-10-29 05:10:00|21.64|19.58|21.72|19.65|21.72|19.65|21.5|19.45|0
1635484500000|2021-10-29 05:15:00|21.69|19.62|21.92|19.83|21.95|19.86|21.67|19.61|0
1635484800000|2021-10-29 05:20:00|21.95|19.86|21.72|19.65|21.95|19.86|21.62|19.56|0
1635485100000|2021-10-29 05:25:00|21.75|19.68|21.72|19.65|21.82|19.74|21.69|19.62|0
1635485400000|2021-10-29 05:30:00|21.7|19.63|21.78|19.71|21.95|19.86|21.7|19.63|0
1635485700000|2021-10-29 05:35:00|21.81|19.74|21.83|19.75|21.88|19.8|21.75|19.68|0
1635486000000|2021-10-29 05:40:00|21.85|19.77|21.75|19.68|21.85|19.77|21.65|19.59|0
1635486300000|2021-10-29 05:45:00|21.76|19.69|21.68|19.62|21.76|19.69|21.62|19.56|0
1635486600000|2021-10-29 05:50:00|21.65|19.59|21.62|19.56|21.68|19.62|21.52|19.47|0
1635486900000|2021-10-29 05:55:00|21.63|19.57|21.65|19.59|21.84|19.76|21.58|19.53|0
1635487200000|2021-10-29 06:00:00|21.62|19.56|21.42|19.38|21.68|19.62|21.36|19.32|0
1635487500000|2021-10-29 06:05:00|21.39|19.35|21.04|19.04|21.45|19.41|21.02|19.02|0
1635487800000|2021-10-29 06:10:00|20.98|18.98|21.04|19.04|21.23|19.21|20.98|18.98|0
1635488100000|2021-10-29 06:15:00|21.02|19.02|21.29|19.26|21.32|19.29|21.02|19.02|0
1635488400000|2021-10-29 06:20:00|21.32|19.29|21.23|19.21|21.32|19.29|21.13|19.12|0
1635488700000|2021-10-29 06:25:00|21.26|19.23|21.58|19.52|21.58|19.52|21.2|19.18|0
1635489000000|2021-10-29 06:30:00|21.61|19.55|21.64|19.58|21.74|19.67|21.45|19.41|0
1635489300000|2021-10-29 06:35:00|21.67|19.61|21.61|19.55|21.69|19.62|21.54|19.49|0
1635489600000|2021-10-29 06:40:00|21.58|19.52|21.45|19.4|21.61|19.55|21.38|19.35|0
1635489900000|2021-10-29 06:45:00|21.42|19.38|21.35|19.32|21.51|19.46|21.35|19.32|0
1635490200000|2021-10-29 06:50:00|21.38|19.35|21.45|19.4|21.54|19.49|21.29|19.26|0
1635490500000|2021-10-29 06:55:00|21.41|19.37|21.54|19.49|21.57|19.52|21.35|19.32|0
1635490800000|2021-10-29 07:00:00|21.51|19.46|21.54|19.49|22.57|20.42|20.76|18.78|0
1635491100000|2021-10-29 07:05:00|21.6|19.54|21.96|19.86|21.96|19.86|21.25|19.23|0
1635491400000|2021-10-29 07:10:00|21.99|19.89|22.55|20.4|22.61|20.46|21.96|19.86|0
1635491700000|2021-10-29 07:15:00|22.58|20.43|22.31|20.19|22.71|20.55|22.31|20.19|0
1635492000000|2021-10-29 07:20:00|22.35|20.22|22.71|20.55|22.71|20.55|22.31|20.19|0
1635492300000|2021-10-29 07:25:00|22.74|20.58|22.03|19.93|22.84|20.67|22.03|19.93|0
1635492600000|2021-10-29 07:30:00|22|19.9|21.83|19.75|22.22|20.11|21.7|19.63|0
1635492900000|2021-10-29 07:35:00|21.86|19.78|21.83|19.75|21.9|19.81|21.7|19.63|0
1635493200000|2021-10-29 07:40:00|21.86|19.78|21.86|19.78|21.96|19.87|21.76|19.69|0
1635493500000|2021-10-29 07:45:00|21.83|19.75|21.73|19.66|21.86|19.78|21.7|19.63|0
1635493800000|2021-10-29 07:50:00|21.76|19.69|21.8|19.72|21.89|19.81|21.41|19.37|0
1635494100000|2021-10-29 07:55:00|21.83|19.75|21.66|19.6|21.86|19.78|21.57|19.51|0
1635494400000|2021-10-29 08:00:00|21.63|19.57|21.79|19.72|21.79|19.72|21.54|19.48|0
1635494700000|2021-10-29 08:05:00|21.76|19.69|21.7|19.63|21.99|19.89|21.66|19.6|0
1635495000000|2021-10-29 08:10:00|21.73|19.66|21.86|19.77|21.89|19.8|21.69|19.63|0
1635495300000|2021-10-29 08:15:00|21.82|19.75|21.84|19.76|21.87|19.79|21.69|19.63|0
1635495600000|2021-10-29 08:20:00|21.82|19.74|21.82|19.74|21.95|19.86|21.79|19.71|0
1635495900000|2021-10-29 08:25:00|21.84|19.76|21.12|19.1|21.87|19.79|21.08|19.08|0
1635496200000|2021-10-29 08:30:00|21.08|19.08|21.34|19.3|21.59|19.54|21.05|19.05|0
1635496500000|2021-10-29 08:35:00|21.37|19.33|21.21|19.19|21.37|19.33|21.02|19.02|0
1635496800000|2021-10-29 08:40:00|21.18|19.16|21.27|19.25|21.27|19.25|21.02|19.02|0
1635497100000|2021-10-29 08:45:00|21.25|19.23|21.08|19.07|21.34|19.3|21.05|19.04|0
1635497400000|2021-10-29 08:50:00|21.05|19.04|21.49|19.45|21.49|19.45|21|19|0
1635497700000|2021-10-29 08:55:00|21.46|19.42|21.52|19.47|21.59|19.53|21.33|19.3|0
1635498000000|2021-10-29 09:00:00|21.43|19.39|21.49|19.44|21.62|19.56|21.4|19.36|0
1635498300000|2021-10-29 09:05:00|21.43|19.39|21.65|19.59|21.75|19.68|21.4|19.36|0
1635498600000|2021-10-29 09:10:00|21.62|19.56|21.62|19.56|21.75|19.68|21.55|19.5|0
1635498900000|2021-10-29 09:15:00|21.59|19.53|21.3|19.27|21.62|19.56|21.17|19.15|0
1635499200000|2021-10-29 09:20:00|21.26|19.24|21.42|19.38|21.46|19.41|20.98|18.98|0
1635499500000|2021-10-29 09:25:00|21.46|19.41|21.36|19.32|21.46|19.41|21.14|19.12|0
1635499800000|2021-10-29 09:30:00|21.34|19.31|21.33|19.29|21.45|19.41|21.29|19.27|0
1635500100000|2021-10-29 09:35:00|21.36|19.32|21.39|19.35|21.52|19.47|21.36|19.32|0
1635500400000|2021-10-29 09:40:00|21.36|19.32|21.23|19.21|21.36|19.32|21.13|19.12|0
1635500700000|2021-10-29 09:45:00|21.17|19.15|21.26|19.23|21.39|19.35|21.17|19.15|0
1635501000000|2021-10-29 09:50:00|21.27|19.25|21.37|19.33|21.55|19.5|21.27|19.25|0
1635501300000|2021-10-29 09:55:00|21.39|19.35|21.37|19.33|21.51|19.47|21.35|19.32|0
1635501600000|2021-10-29 10:00:00|21.35|19.32|21.51|19.46|21.66|19.59|21.35|19.32|0
1635501900000|2021-10-29 10:05:00|21.5|19.45|21.32|19.29|21.5|19.45|21.26|19.23|0
1635502200000|2021-10-29 10:10:00|21.33|19.3|20.72|18.75|21.38|19.35|20.69|18.72|0
1635502500000|2021-10-29 10:15:00|20.69|18.72|20.75|18.77|20.84|18.86|20.66|18.69|0
1635502800000|2021-10-29 10:20:00|20.72|18.75|21.78|19.71|21.94|19.85|20.59|18.63|0
1635503100000|2021-10-29 10:25:00|21.81|19.73|21.94|19.85|21.94|19.85|21.78|19.71|0
1635503400000|2021-10-29 10:30:00|21.91|19.82|22.2|20.08|22.23|20.11|21.88|19.79|0
1635503700000|2021-10-29 10:35:00|22.18|20.07|22.31|20.19|22.39|20.26|22.15|20.04|0
1635504000000|2021-10-29 10:40:00|22.33|20.2|22.33|20.2|22.43|20.29|22.16|20.05|0
1635504300000|2021-10-29 10:45:00|22.36|20.23|22.46|20.32|22.56|20.41|22.36|20.23|0
1635504600000|2021-10-29 10:50:00|22.49|20.35|22.36|20.23|22.49|20.35|22.33|20.2|0
1635504900000|2021-10-29 10:55:00|22.33|20.2|22.42|20.29|22.52|20.38|22.1|19.99|0
1635505200000|2021-10-29 11:00:00|22.36|20.23|22.54|20.39|22.55|20.41|22.36|20.23|0
1635505500000|2021-10-29 11:05:00|22.52|20.38|22.42|20.29|22.55|20.41|22.34|20.21|0
1635505800000|2021-10-29 11:10:00|22.44|20.3|22.52|20.37|22.65|20.49|22.4|20.27|0
1635506100000|2021-10-29 11:15:00|22.49|20.34|22.48|20.34|22.53|20.39|22.45|20.31|0
1635506400000|2021-10-29 11:20:00|22.45|20.31|22.52|20.37|22.58|20.43|22.45|20.31|0
1635506700000|2021-10-29 11:25:00|22.55|20.4|22.52|20.37|22.58|20.43|22.47|20.33|0
1635507000000|2021-10-29 11:30:00|22.48|20.34|22.42|20.28|22.58|20.43|22.35|20.22|0
1635507300000|2021-10-29 11:35:00|22.45|20.31|22.91|20.73|22.95|20.76|22.45|20.31|0
1635507600000|2021-10-29 11:40:00|22.95|20.76|22.84|20.67|22.95|20.76|22.71|20.55|0
1635507900000|2021-10-29 11:45:00|22.81|20.64|22.88|20.7|22.99|20.8|22.74|20.58|0
1635508200000|2021-10-29 11:50:00|22.91|20.73|21.72|19.65|23.04|20.85|21.69|19.62|0
1635508500000|2021-10-29 11:55:00|21.69|19.62|21.36|19.33|21.72|19.65|21.36|19.33|0
1635508800000|2021-10-29 12:00:00|21.3|19.27|21.33|19.3|21.39|19.36|21.2|19.18|0
1635509100000|2021-10-29 12:05:00|21.36|19.33|21.65|19.59|21.68|19.62|21.33|19.3|0
1635509400000|2021-10-29 12:10:00|21.67|19.6|21.65|19.59|21.81|19.73|21.55|19.5|0
1635509700000|2021-10-29 12:15:00|21.68|19.62|21.63|19.57|21.68|19.62|21.52|19.47|0
1635510000000|2021-10-29 12:20:00|21.65|19.59|21.55|19.5|21.75|19.67|21.55|19.5|0
1635510300000|2021-10-29 12:25:00|21.52|19.47|21.61|19.56|21.68|19.62|21.52|19.47|0
1635510600000|2021-10-29 12:30:00|21.41|19.37|21.78|19.7|21.94|19.85|21.39|19.35|0
1635510900000|2021-10-29 12:35:00|21.76|19.69|21.74|19.67|22.07|19.97|21.58|19.53|0
1635511200000|2021-10-29 12:40:00|21.71|19.64|21.45|19.41|21.77|19.7|21.42|19.38|0
1635511500000|2021-10-29 12:45:00|21.39|19.35|21.04|19.03|21.51|19.47|20.91|18.92|0
1635511800000|2021-10-29 12:50:00|20.97|18.98|20.78|18.8|21.07|19.06|20.63|18.66|0
1635512100000|2021-10-29 12:55:00|20.82|18.83|20.94|18.95|21.07|19.06|20.75|18.78|0
1635512400000|2021-10-29 13:00:00|20.91|18.92|20.81|18.83|21.13|19.12|20.75|18.77|0
1635512700000|2021-10-29 13:05:00|20.84|18.86|20.66|18.69|20.84|18.86|20.56|18.61|0
1635513000000|2021-10-29 13:10:00|20.63|18.66|21.55|19.5|21.55|19.5|20.63|18.66|0
1635513300000|2021-10-29 13:15:00|21.53|19.48|21.69|19.63|21.85|19.77|21.44|19.4|0
1635513600000|2021-10-29 13:20:00|21.66|19.6|21.76|19.68|21.82|19.74|21.63|19.57|0
1635513900000|2021-10-29 13:25:00|21.69|19.63|21.59|19.54|22.01|19.92|21.56|19.51|0
1635514200000|2021-10-29 13:30:00|21.53|19.48|22.31|20.18|22.37|20.24|21.28|19.25|0
1635514500000|2021-10-29 13:35:00|22.34|20.21|22.97|20.78|23.14|20.94|22.27|20.15|0
1635514800000|2021-10-29 13:40:00|23.01|20.82|23.2|21|23.3|21.1|23.01|20.82|0
1635515100000|2021-10-29 13:45:00|23.32|21.12|23.49|21.29|23.49|21.29|23.07|20.87|0
1635515400000|2021-10-29 13:50:00|23.46|21.26|23.69|21.49|23.76|21.56|23.07|20.87|0
1635515700000|2021-10-29 13:55:00|23.66|21.46|22.69|20.53|24.36|22.16|22.39|20.26|0
1635516000000|2021-10-29 14:00:00|22.73|20.56|22.61|20.46|22.88|20.7|22.54|20.4|0
1635516300000|2021-10-29 14:05:00|22.64|20.49|23.11|20.91|23.29|21.09|22.64|20.49|0
1635516600000|2021-10-29 14:10:00|23.05|20.85|22.67|20.51|23.05|20.85|22.64|20.48|0
1635516900000|2021-10-29 14:15:00|22.71|20.54|22.37|20.24|22.84|20.67|22.01|19.91|0
1635517200000|2021-10-29 14:20:00|22.34|20.21|22.21|20.09|22.81|20.64|22.21|20.09|0
1635517500000|2021-10-29 14:25:00|22.24|20.12|22.14|20.03|22.44|20.3|21.94|19.85|0
1635517800000|2021-10-29 14:30:00|22.24|20.12|22.2|20.09|22.24|20.12|21.84|19.76|0
1635518100000|2021-10-29 14:35:00|22.17|20.06|22.24|20.12|22.47|20.33|22.14|20.03|0
1635518400000|2021-10-29 14:40:00|22.27|20.15|22.57|20.42|22.57|20.42|22.14|20.03|0
1635518700000|2021-10-29 14:45:00|22.53|20.39|23.04|20.84|23.04|20.84|22.5|20.36|0
1635519000000|2021-10-29 14:50:00|23.07|20.87|22.87|20.69|23.27|21.07|22.8|20.63|0
1635519300000|2021-10-29 14:55:00|22.83|20.66|22.93|20.75|23.23|21.03|22.73|20.57|0
1635519600000|2021-10-29 15:00:00|22.97|20.78|23.14|20.94|23.23|21.03|22.93|20.75|0
1635519900000|2021-10-29 15:05:00|23.17|20.97|23.63|21.43|23.63|21.43|23|20.81|0
1635520200000|2021-10-29 15:10:00|23.59|21.39|23.69|21.49|23.89|21.69|23.59|21.39|0
1635520500000|2021-10-29 15:15:00|23.72|21.52|22.66|20.5|23.99|21.79|22.66|20.5|0
1635520800000|2021-10-29 15:20:00|22.73|20.56|22.9|20.72|22.9|20.72|22.59|20.44|0
1635521100000|2021-10-29 15:25:00|22.83|20.66|23.14|20.94|23.31|21.11|22.69|20.53|0
1635521400000|2021-10-29 15:30:00|23.11|20.91|23.5|21.3|23.67|21.47|23.11|20.91|0
1635521700000|2021-10-29 15:35:00|23.47|21.27|23.2|21|23.5|21.3|23.11|20.91|0
1635522000000|2021-10-29 15:40:00|23.17|20.97|22.93|20.75|23.24|21.04|22.8|20.63|0
1635522300000|2021-10-29 15:45:00|22.9|20.72|22.97|20.78|22.97|20.78|22.76|20.6|0
1635522600000|2021-10-29 15:50:00|22.93|20.75|23.17|20.97|23.23|21.03|22.9|20.72|0
1635522900000|2021-10-29 15:55:00|23.2|21|22.47|20.33|23.43|21.23|22.47|20.33|0
1635523200000|2021-10-29 16:00:00|22.51|20.36|22.68|20.52|22.71|20.55|22.34|20.21|0
1635523500000|2021-10-29 16:05:00|22.71|20.55|23.02|20.83|23.05|20.86|22.68|20.52|0
1635523800000|2021-10-29 16:10:00|22.98|20.79|23.18|20.98|23.42|21.22|22.98|20.79|0
1635524100000|2021-10-29 16:15:00|23.22|21.02|23.32|21.12|23.32|21.12|23.15|20.95|0
1635524400000|2021-10-29 16:20:00|23.35|21.15|23.78|21.58|23.92|21.72|23.25|21.05|0
1635524700000|2021-10-29 16:25:00|23.75|21.55|23.95|21.75|23.95|21.75|23.58|21.38|0
1635525000000|2021-10-29 16:30:00|23.92|21.72|23.68|21.48|23.92|21.72|23.68|21.48|0
1635525300000|2021-10-29 16:35:00|23.71|21.51|23.78|21.58|23.81|21.61|23.68|21.48|0
1635525600000|2021-10-29 16:40:00|23.81|21.61|23.85|21.65|23.88|21.68|23.75|21.55|0
1635525900000|2021-10-29 16:45:00|23.81|21.61|23.58|21.38|23.85|21.65|23.54|21.34|0
1635526200000|2021-10-29 16:50:00|23.61|21.41|23.44|21.24|23.61|21.41|23.34|21.14|0
1635526500000|2021-10-29 16:55:00|23.48|21.28|23.37|21.17|23.57|21.37|23.31|21.11|0
1635526800000|2021-10-29 17:00:00|23.41|21.21|23.61|21.41|23.61|21.41|23.34|21.14|0
1635527100000|2021-10-29 17:05:00|23.57|21.37|23.51|21.31|23.57|21.37|23.41|21.21|0
1635527400000|2021-10-29 17:10:00|23.54|21.34|23.67|21.47|23.71|21.51|23.47|21.27|0
1635527700000|2021-10-29 17:15:00|23.64|21.44|23.91|21.71|23.91|21.71|23.6|21.4|0
1635528000000|2021-10-29 17:20:00|23.87|21.67|23.6|21.4|23.87|21.67|23.57|21.37|0
1635528300000|2021-10-29 17:25:00|23.64|21.44|23.54|21.34|23.67|21.47|23.5|21.3|0
1635528600000|2021-10-29 17:30:00|23.57|21.37|23.47|21.27|23.67|21.47|23.47|21.27|0
1635528900000|2021-10-29 17:35:00|23.5|21.3|23.47|21.27|23.53|21.33|23.37|21.17|0
1635529200000|2021-10-29 17:40:00|23.43|21.23|23.4|21.2|23.5|21.3|23.33|21.13|0
1635529500000|2021-10-29 17:45:00|23.43|21.23|23.1|20.9|23.43|21.23|23|20.81|0
1635529800000|2021-10-29 17:50:00|23.13|20.93|23.23|21.03|23.27|21.07|23.07|20.87|0
1635530100000|2021-10-29 17:55:00|23.2|21|23.36|21.16|23.43|21.23|23.2|21|0
1635530400000|2021-10-29 18:00:00|23.33|21.13|23.35|21.15|23.36|21.16|23.17|20.97|0
1635530700000|2021-10-29 18:05:00|23.33|21.13|23.36|21.16|23.4|21.2|23.23|21.03|0
1635531000000|2021-10-29 18:10:00|23.33|21.13|23.2|21|23.43|21.23|23.16|20.96|0
1635531300000|2021-10-29 18:15:00|23.23|21.03|22.86|20.68|23.23|21.03|22.82|20.65|0
1635531600000|2021-10-29 18:20:00|22.89|20.71|22.45|20.31|23.03|20.83|22.45|20.31|0
1635531900000|2021-10-29 18:25:00|22.41|20.28|22.18|20.07|22.51|20.37|22.18|20.07|0
1635532200000|2021-10-29 18:30:00|22.21|20.1|22.18|20.06|22.34|20.22|22.04|19.95|0
1635532500000|2021-10-29 18:35:00|22.21|20.1|22.38|20.25|22.51|20.37|22.21|20.1|0
1635532800000|2021-10-29 18:40:00|22.41|20.28|22.75|20.58|22.82|20.64|22.41|20.28|0
1635533100000|2021-10-29 18:45:00|22.78|20.61|22.76|20.6|22.85|20.67|22.54|20.4|0
1635533400000|2021-10-29 18:50:00|22.75|20.58|22.75|20.58|22.88|20.7|22.68|20.52|0
1635533700000|2021-10-29 18:55:00|22.78|20.61|22.68|20.52|22.88|20.7|22.58|20.43|0
1635534000000|2021-10-29 19:00:00|22.71|20.55|22.54|20.39|22.81|20.64|22.37|20.24|0
1635534300000|2021-10-29 19:05:00|22.57|20.42|22.71|20.55|22.85|20.67|22.47|20.33|0
1635534600000|2021-10-29 19:10:00|22.68|20.52|22.51|20.36|22.71|20.55|22.4|20.27|0
1635534900000|2021-10-29 19:15:00|22.54|20.39|22.2|20.09|22.57|20.42|21.87|19.79|0
1635535200000|2021-10-29 19:20:00|22.24|20.12|21.97|19.88|22.47|20.33|21.97|19.88|0
1635535500000|2021-10-29 19:25:00|22|19.91|22.27|20.15|22.3|20.18|21.93|19.85|0
1635535800000|2021-10-29 19:30:00|22.3|20.18|22.6|20.45|22.64|20.48|22.13|20.03|0
1635536100000|2021-10-29 19:35:00|22.57|20.42|22.81|20.63|23.05|20.85|22.57|20.42|0
1635536400000|2021-10-29 19:40:00|22.77|20.6|23.18|20.98|23.31|21.11|22.77|20.6|0
1635536700000|2021-10-29 19:45:00|23.15|20.95|23.41|21.21|23.61|21.41|23.15|20.95|0
1635537000000|2021-10-29 19:50:00|23.39|21.19|24.32|22.12|24.32|22.12|23.21|21.01|0
1635537300000|2021-10-29 19:55:00|24.25|22.05|23.91|21.71|24.46|22.26|23.78|21.58|0
1635537600000|2021-10-29 20:00:00|24.01|21.81|23.97|21.77|24.59|22.39|23.73|21.53|0
1635537900000|2021-10-29 20:05:00|24|21.8|23.94|21.74|24|21.8|23.73|21.53|0
1635538200000|2021-10-29 20:10:00|23.9|21.7|24.14|21.94|24.24|22.04|23.9|21.7|0
1635753600000|2021-11-01 08:00:00|25.68|23.48|25.54|23.34|25.76|23.56|25.43|23.23|0
1635753900000|2021-11-01 08:05:00|25.58|23.38|25.32|23.12|25.96|23.76|24.66|22.46|0
1635754200000|2021-11-01 08:10:00|25.36|23.16|25.57|23.37|25.57|23.37|25.32|23.12|0
1635754500000|2021-11-01 08:15:00|25.64|23.44|25.97|23.77|26.04|23.84|25.61|23.41|0
1635754800000|2021-11-01 08:20:00|26|23.8|26.11|23.91|26.18|23.98|25.96|23.76|0
1635755100000|2021-11-01 08:25:00|26.07|23.87|26.18|23.98|26.29|24.09|25.93|23.73|0
1635755400000|2021-11-01 08:30:00|26.22|24.02|26.18|23.98|26.36|24.16|26.14|23.94|0
1635755700000|2021-11-01 08:35:00|26.2|24|26.36|24.16|26.47|24.27|26.2|24|0
1635756000000|2021-11-01 08:40:00|26.32|24.12|26.47|24.27|26.47|24.27|26.29|24.09|0
1635756300000|2021-11-01 08:45:00|26.43|24.23|26.43|24.23|26.51|24.31|26.36|24.16|0
1635756600000|2021-11-01 08:50:00|26.4|24.2|26.54|24.34|26.54|24.34|26.4|24.2|0
1635756900000|2021-11-01 08:55:00|26.5|24.3|26.61|24.41|26.61|24.41|26.47|24.27|0
1635757200000|2021-11-01 09:00:00|26.65|24.45|26.87|24.67|26.87|24.67|26.5|24.3|0
1635757500000|2021-11-01 09:05:00|26.83|24.63|27.06|24.86|27.06|24.86|26.83|24.63|0
1635757800000|2021-11-01 09:10:00|27.09|24.89|26.91|24.71|27.13|24.93|26.87|24.67|0
1635758100000|2021-11-01 09:15:00|26.89|24.69|26.83|24.63|26.91|24.71|26.79|24.59|0
1635758400000|2021-11-01 09:20:00|26.79|24.59|27.09|24.89|27.26|25.06|26.61|24.41|0
1635758700000|2021-11-01 09:25:00|27.13|24.93|27.09|24.89|27.13|24.93|26.95|24.75|0
1635759000000|2021-11-01 09:30:00|27.13|24.93|27.13|24.93|27.17|24.97|27.02|24.82|0
1635759300000|2021-11-01 09:35:00|27.09|24.89|27.13|24.93|27.2|25|27.02|24.82|0
1635759600000|2021-11-01 09:40:00|27.17|24.97|27.05|24.85|27.17|24.97|27.02|24.82|0
1635759900000|2021-11-01 09:45:00|27.02|24.82|27.02|24.82|27.05|24.85|26.9|24.7|0
1635760200000|2021-11-01 09:50:00|26.98|24.78|26.98|24.78|27.05|24.85|26.98|24.78|0
1635760500000|2021-11-01 09:55:00|26.94|24.74|27.01|24.81|27.09|24.89|26.94|24.74|0
1635760800000|2021-11-01 10:00:00|27.05|24.85|27.05|24.85|27.09|24.89|26.98|24.78|0
1635761100000|2021-11-01 10:05:00|27.01|24.81|27.09|24.89|27.12|24.92|27.01|24.81|0
1635761400000|2021-11-01 10:10:00|27.05|24.85|27.16|24.96|27.16|24.96|27.05|24.85|0
1635761700000|2021-11-01 10:15:00|27.12|24.92|27.27|25.07|27.31|25.11|27.08|24.88|0
1635762000000|2021-11-01 10:20:00|27.31|25.11|27.19|24.99|27.35|25.15|27.19|24.99|0
1635762300000|2021-11-01 10:25:00|27.16|24.96|27.04|24.84|27.16|24.96|27.01|24.81|0
1635762600000|2021-11-01 10:30:00|27.08|24.88|27.16|24.96|27.19|24.99|27.04|24.84|0
1635762900000|2021-11-01 10:35:00|27.19|24.99|27.17|24.97|27.27|25.07|27.16|24.96|0
1635763200000|2021-11-01 10:40:00|27.15|24.95|27.12|24.92|27.19|24.99|27.12|24.92|0
1635763500000|2021-11-01 10:45:00|27.15|24.95|27.23|25.03|27.23|25.03|27.12|24.92|0
1635763800000|2021-11-01 10:50:00|27.19|24.99|27.3|25.1|27.38|25.18|27.19|24.99|0
1635764100000|2021-11-01 10:55:00|27.34|25.14|27.41|25.21|27.41|25.21|27.26|25.06|0
1635764400000|2021-11-01 11:00:00|27.39|25.19|27.52|25.32|27.52|25.32|27.37|25.17|0
1635764700000|2021-11-01 11:05:00|27.56|25.36|27.52|25.32|27.56|25.36|27.49|25.29|0
1635765000000|2021-11-01 11:10:00|27.49|25.29|27.37|25.17|27.52|25.32|27.37|25.17|0
1635765300000|2021-11-01 11:15:00|27.35|25.15|27.3|25.1|27.41|25.21|27.26|25.06|0
1635765600000|2021-11-01 11:20:00|27.26|25.06|27.22|25.02|27.26|25.06|27.18|24.98|0
1635765900000|2021-11-01 11:25:00|27.26|25.06|27.22|25.02|27.26|25.06|27.22|25.02|0
1635766200000|2021-11-01 11:30:00|27.18|24.98|27.07|24.87|27.18|24.98|27.07|24.87|0
1635766500000|2021-11-01 11:35:00|27.03|24.83|27.03|24.83|27.03|24.83|26.99|24.79|0
1635766800000|2021-11-01 11:40:00|26.99|24.79|26.99|24.79|26.99|24.79|26.92|24.72|0
1635767100000|2021-11-01 11:45:00|27.03|24.83|27.07|24.87|27.1|24.9|26.99|24.79|0
1635767400000|2021-11-01 11:50:00|27.03|24.83|27.06|24.86|27.1|24.9|27.03|24.83|0
1635767700000|2021-11-01 11:55:00|27.03|24.83|27.03|24.83|27.06|24.86|26.99|24.79|0
1635768000000|2021-11-01 12:00:00|27.01|24.81|26.88|24.68|27.03|24.83|26.88|24.68|0
1635768300000|2021-11-01 12:05:00|26.91|24.71|26.8|24.6|26.91|24.71|26.69|24.49|0
1635768600000|2021-11-01 12:10:00|26.76|24.56|26.76|24.56|26.8|24.6|26.69|24.49|0
1635768900000|2021-11-01 12:15:00|26.73|24.53|26.8|24.6|26.84|24.64|26.65|24.45|0
1635769200000|2021-11-01 12:20:00|26.76|24.56|26.76|24.56|26.8|24.6|26.72|24.52|0
1635769500000|2021-11-01 12:25:00|26.8|24.6|26.76|24.56|26.8|24.6|26.72|24.52|0
1635769800000|2021-11-01 12:30:00|26.72|24.52|26.43|24.23|26.72|24.52|26.43|24.23|0
1635770100000|2021-11-01 12:35:00|26.39|24.19|26.43|24.23|26.5|24.3|26.32|24.12|0
1635770400000|2021-11-01 12:40:00|26.39|24.19|26.28|24.08|26.43|24.23|26.21|24.01|0
1635770700000|2021-11-01 12:45:00|26.32|24.12|26.03|23.83|26.43|24.23|25.99|23.79|0
1635771000000|2021-11-01 12:50:00|25.99|23.79|26.08|23.88|26.1|23.9|25.99|23.79|0
1635771300000|2021-11-01 12:55:00|26.1|23.9|26.02|23.82|26.1|23.9|25.99|23.79|0
1635771600000|2021-11-01 13:00:00|25.99|23.79|25.81|23.61|26.06|23.86|25.77|23.57|0
1635771900000|2021-11-01 13:05:00|25.84|23.64|25.52|23.32|25.88|23.68|25.34|23.14|0
1635772200000|2021-11-01 13:10:00|25.48|23.28|25.84|23.64|25.88|23.68|25.48|23.28|0
1635772500000|2021-11-01 13:15:00|25.81|23.61|25.98|23.78|25.98|23.78|25.8|23.6|0
1635772800000|2021-11-01 13:20:00|25.95|23.75|25.91|23.71|25.95|23.75|25.77|23.57|0
1635773100000|2021-11-01 13:25:00|25.87|23.67|25.84|23.64|25.98|23.78|25.8|23.6|0
1635773400000|2021-11-01 13:30:00|25.91|23.71|26.09|23.89|26.42|24.22|25.55|23.35|0
1635773700000|2021-11-01 13:35:00|26.05|23.85|25.91|23.71|26.24|24.04|25.27|23.07|0
1635774000000|2021-11-01 13:40:00|25.84|23.64|25.55|23.35|25.95|23.75|25.48|23.28|0
1635774300000|2021-11-01 13:45:00|25.52|23.32|24.71|22.51|25.8|23.6|24.68|22.48|0
1635774600000|2021-11-01 13:50:00|24.64|22.44|25.61|23.41|25.83|23.63|24.43|22.23|0
1635774900000|2021-11-01 13:55:00|25.54|23.34|25.21|23.01|25.72|23.52|25.14|22.94|0
1635775200000|2021-11-01 14:00:00|25.23|23.03|24.06|21.86|25.23|23.03|23.76|21.56|0
1635775500000|2021-11-01 14:05:00|24.2|22|25.26|23.06|25.36|23.16|24.2|22|0
1635775800000|2021-11-01 14:10:00|25.22|23.02|24.98|22.78|25.36|23.16|24.7|22.5|0
1635776100000|2021-11-01 14:15:00|25.05|22.85|24.98|22.78|25.26|23.06|24.84|22.64|0
1635776400000|2021-11-01 14:20:00|25.01|22.81|24.57|22.37|25.36|23.16|24.46|22.26|0
1635776700000|2021-11-01 14:25:00|24.6|22.4|24.91|22.71|25.12|22.92|24.6|22.4|0
1635777000000|2021-11-01 14:30:00|24.87|22.67|25.36|23.16|25.43|23.23|24.39|22.19|0
1635777300000|2021-11-01 14:35:00|25.32|23.12|25.08|22.88|25.39|23.19|25.01|22.81|0
1635777600000|2021-11-01 14:40:00|25.15|22.95|25.08|22.88|25.28|23.08|24.84|22.64|0
1635777900000|2021-11-01 14:45:00|25.11|22.91|25.21|23.01|25.39|23.19|24.97|22.77|0
1635778200000|2021-11-01 14:50:00|25.18|22.98|24.7|22.5|25.49|23.29|24.7|22.5|0
1635778500000|2021-11-01 14:55:00|24.76|22.56|24.9|22.7|24.9|22.7|24.53|22.33|0
1635778800000|2021-11-01 15:00:00|24.83|22.63|25.59|23.39|25.74|23.54|24.83|22.63|0
1635779100000|2021-11-01 15:05:00|25.56|23.36|25.45|23.25|25.74|23.54|25.45|23.25|0
1635779400000|2021-11-01 15:10:00|25.42|23.22|25.28|23.08|25.45|23.25|25.1|22.9|0
1635779700000|2021-11-01 15:15:00|25.24|23.04|25.66|23.46|25.66|23.46|25.21|23.01|0
1635780000000|2021-11-01 15:20:00|25.63|23.43|25.91|23.71|26.05|23.85|25.63|23.43|0
1635780300000|2021-11-01 15:25:00|25.94|23.74|25.39|23.19|25.98|23.78|25.35|23.15|0
1635780600000|2021-11-01 15:30:00|25.42|23.22|25.7|23.5|25.77|23.57|25.42|23.22|0
1635780900000|2021-11-01 15:35:00|25.67|23.47|25.24|23.04|25.67|23.47|25.18|22.98|0
1635781200000|2021-11-01 15:40:00|25.21|23.01|25.49|23.29|25.49|23.29|25.07|22.87|0
1635781500000|2021-11-01 15:45:00|25.45|23.25|25.49|23.29|25.59|23.39|25.28|23.08|0
1635781800000|2021-11-01 15:50:00|25.52|23.32|25.28|23.08|25.52|23.32|25.21|23.01|0
1635782100000|2021-11-01 15:55:00|25.24|23.04|25.7|23.5|25.7|23.5|25.24|23.04|0
1635782400000|2021-11-01 16:00:00|25.73|23.53|25.7|23.5|25.75|23.55|25.56|23.36|0
1635782700000|2021-11-01 16:05:00|25.73|23.53|25.91|23.71|25.91|23.71|25.63|23.43|0
1635783000000|2021-11-01 16:10:00|25.87|23.67|25.89|23.69|26.02|23.82|25.8|23.6|0
1635783300000|2021-11-01 16:15:00|25.91|23.71|25.84|23.64|25.98|23.78|25.62|23.42|0
1635783600000|2021-11-01 16:20:00|25.87|23.67|25.94|23.74|26.05|23.85|25.8|23.6|0
1635783900000|2021-11-01 16:25:00|25.91|23.71|25.98|23.78|25.98|23.78|25.76|23.56|0
1635784200000|2021-11-01 16:30:00|25.94|23.74|25.31|23.11|25.94|23.74|25.27|23.07|0
1635784500000|2021-11-01 16:35:00|25.27|23.07|25.55|23.35|25.59|23.39|25.24|23.04|0
1635784800000|2021-11-01 16:40:00|25.52|23.32|25.62|23.42|25.77|23.57|25.52|23.32|0
1635785100000|2021-11-01 16:45:00|25.59|23.39|25.69|23.49|25.73|23.53|25.41|23.21|0
1635785400000|2021-11-01 16:50:00|25.73|23.53|25.73|23.53|25.77|23.57|25.62|23.42|0
1635785700000|2021-11-01 16:55:00|25.76|23.56|25.76|23.56|25.8|23.6|25.69|23.49|0
1635786000000|2021-11-01 17:00:00|25.8|23.6|25.73|23.53|25.83|23.63|25.73|23.53|0
1635786300000|2021-11-01 17:05:00|25.76|23.56|25.51|23.31|25.8|23.6|25.51|23.31|0
1635786600000|2021-11-01 17:10:00|25.55|23.35|25.55|23.35|25.55|23.35|25.44|23.24|0
1635786900000|2021-11-01 17:15:00|25.58|23.38|25.44|23.24|25.72|23.52|25.4|23.2|0
1635787200000|2021-11-01 17:20:00|25.4|23.2|24.74|22.54|25.44|23.24|24.67|22.47|0
1635787500000|2021-11-01 17:25:00|24.78|22.58|24.74|22.54|25.02|22.82|24.53|22.33|0
1635787800000|2021-11-01 17:30:00|24.71|22.51|24.67|22.47|24.74|22.54|24.46|22.26|0
1635788100000|2021-11-01 17:35:00|24.65|22.45|24.84|22.64|24.91|22.71|24.64|22.44|0
1635788400000|2021-11-01 17:40:00|24.81|22.61|24.16|21.96|24.81|22.61|24.12|21.92|0
1635788700000|2021-11-01 17:45:00|24.12|21.92|24.29|22.09|24.39|22.19|24.12|21.92|0
1635789000000|2021-11-01 17:50:00|24.26|22.06|23.95|21.75|24.32|22.12|23.95|21.75|0
1635789300000|2021-11-01 17:55:00|23.99|21.79|24.15|21.95|24.26|22.06|23.98|21.78|0
1635789600000|2021-11-01 18:00:00|24.12|21.92|23.98|21.78|24.29|22.09|23.92|21.72|0
1635789900000|2021-11-01 18:05:00|23.95|21.75|24.05|21.85|24.19|21.99|23.88|21.68|0
1635790200000|2021-11-01 18:10:00|24.08|21.88|23.68|21.48|24.18|21.98|23.61|21.41|0
1635790500000|2021-11-01 18:15:00|23.66|21.46|23.55|21.35|23.75|21.55|23.32|21.12|0
1635790800000|2021-11-01 18:20:00|23.51|21.31|24.01|21.81|24.05|21.85|23.48|21.28|0
1635791100000|2021-11-01 18:25:00|23.98|21.78|23.88|21.68|24.05|21.85|23.81|21.61|0
1635791400000|2021-11-01 18:30:00|23.91|21.71|24.38|22.18|24.42|22.22|23.88|21.68|0
1635791700000|2021-11-01 18:35:00|24.35|22.15|24.18|21.98|24.52|22.32|24.18|21.98|0
1635792000000|2021-11-01 18:40:00|24.21|22.01|24.55|22.35|24.55|22.35|24.18|21.98|0
1635792300000|2021-11-01 18:45:00|24.52|22.32|24.69|22.49|24.72|22.52|24.52|22.32|0
1635792600000|2021-11-01 18:50:00|24.72|22.52|24.48|22.28|24.72|22.52|24.45|22.25|0
1635792900000|2021-11-01 18:55:00|24.52|22.32|24.65|22.45|24.79|22.59|24.48|22.28|0
1635793200000|2021-11-01 19:00:00|24.62|22.42|24.79|22.59|24.79|22.59|24.48|22.28|0
1635793500000|2021-11-01 19:05:00|24.83|22.63|24.69|22.49|24.83|22.63|24.62|22.42|0
1635793800000|2021-11-01 19:10:00|24.72|22.52|24.82|22.62|24.86|22.66|24.72|22.52|0
1635794100000|2021-11-01 19:15:00|24.75|22.55|24.68|22.48|24.82|22.62|24.65|22.45|0
1635794400000|2021-11-01 19:20:00|24.72|22.52|25.03|22.83|25.06|22.86|24.34|22.14|0
1635794700000|2021-11-01 19:25:00|25.06|22.86|24.89|22.69|25.1|22.9|24.86|22.66|0
1635795000000|2021-11-01 19:30:00|24.92|22.72|25.31|23.11|25.31|23.11|24.92|22.72|0
1635795300000|2021-11-01 19:35:00|25.27|23.07|25.13|22.93|25.34|23.14|24.96|22.76|0
1635795600000|2021-11-01 19:40:00|25.17|22.97|25.31|23.11|25.34|23.14|24.96|22.76|0
1635795900000|2021-11-01 19:45:00|25.32|23.12|25.34|23.14|25.41|23.21|25.24|23.04|0
1635796200000|2021-11-01 19:50:00|25.41|23.21|25.16|22.96|25.66|23.46|25.02|22.82|0
1635796500000|2021-11-01 19:55:00|25.2|23|25.76|23.56|26.05|23.85|25.06|22.86|0
1635796800000|2021-11-01 20:00:00|25.91|23.71|25.69|23.49|25.91|23.71|25.62|23.42|0
1635797100000|2021-11-01 20:05:00|25.73|23.53|25.51|23.31|25.76|23.56|25.48|23.28|0
1635797400000|2021-11-01 20:10:00|25.48|23.28|25.65|23.45|25.83|23.63|25.44|23.24|0
1635797700000|2021-11-01 20:15:00|25.67|23.22|25.78|23.32|25.82|23.36|25.67|23.22|0
1635798000000|2021-11-01 20:20:00|25.82|23.36|25.89|23.43|25.93|23.46|25.82|23.36|0
1635798300000|2021-11-01 20:25:00|25.93|23.46|25.93|23.46|25.97|23.49|25.93|23.46|0
1635798600000|2021-11-01 20:30:00|25.96|23.49|26|23.53|26|23.53|25.93|23.46|0
1635798900000|2021-11-01 20:35:00|25.96|23.49|25.93|23.46|25.96|23.49|25.93|23.46|0
1635799200000|2021-11-01 20:40:00|25.92||25.92||25.92||25.92||0
1635799500000|2021-11-01 20:45:00|25.96|23.49|26|23.52|26|23.52|25.92|23.46|0
1635799800000|2021-11-01 20:50:00|25.96|23.49|25.92|23.45|26|23.52|25.92|23.45|0
1635800100000|2021-11-01 20:55:00|25.96|23.49|26.01|23.54|26.01|23.54|25.92|23.45|0
1635800400000|2021-11-01 21:00:00|25.98|23.51|25.97|23.5|25.99|23.51|25.94|23.47|0
1635800700000|2021-11-01 21:05:00|25.98|23.51|25.93|23.46|25.98|23.51|25.92|23.46|0
1635801000000|2021-11-01 21:10:00|25.92|23.45|25.87|23.41|25.93|23.46|25.86|23.39|0
1635801300000|2021-11-01 21:15:00|25.88|23.42|25.91|23.44|25.92|23.45|25.86|23.4|0
1635801600000|2021-11-01 21:20:00|25.92|23.45|25.93|23.46|25.94|23.47|25.92|23.45|0
1635801900000|2021-11-01 21:25:00|25.85|23.39|25.9|23.43|25.9|23.43|25.85|23.39|0
1635802200000|2021-11-01 21:30:00|25.88|23.42|25.89|23.43|25.9|23.43|25.88|23.42|0
1635802500000|2021-11-01 21:35:00|25.88|23.42|25.88|23.42|25.9|23.43|25.88|23.42|0
1635802800000|2021-11-01 21:40:00|25.9|23.43|25.9|23.43|25.9|23.43|25.88|23.41|0
1635803100000|2021-11-01 21:45:00|25.89|23.44|25.91|23.44|25.92|23.45|25.89|23.44|0
1635803400000|2021-11-01 21:50:00|25.9|23.45|25.94|23.47|25.94|23.47|25.9|23.45|0
1635803700000|2021-11-01 21:55:00|25.95|23.48|25.91|23.44|25.96|23.49|25.91|23.44|0
1635804000000|2021-11-01 22:00:00|26.04|23.56|25.8|23.34|26.08|23.59|25.76|23.31|0
1635804300000|2021-11-01 22:05:00|25.78|23.32|25.72|23.27|25.8|23.34|25.68|23.24|0
1635804600000|2021-11-01 22:10:00|25.76|23.3|25.72|23.27|25.79|23.34|25.72|23.27|0
1635804900000|2021-11-01 22:15:00|25.68|23.24|25.57|23.13|25.68|23.24|25.57|23.13|0
1635805200000|2021-11-01 22:20:00|25.61|23.17|25.79|23.34|25.83|23.37|25.57|23.13|0
1635805500000|2021-11-01 22:25:00|25.83|23.37|25.98|23.5|25.98|23.5|25.83|23.37|0
1635805800000|2021-11-01 22:30:00|26.02|23.54|25.98|23.5|26.13|23.64|25.98|23.5|0
1635806100000|2021-11-01 22:35:00|26.01|23.54|26.16|23.67|26.16|23.67|25.98|23.5|0
1635806400000|2021-11-01 22:40:00|26.2|23.71|26.35|23.84|26.35|23.84|26.2|23.71|0
1635806700000|2021-11-01 22:45:00|26.31|23.81|26.16|23.67|26.35|23.84|26.16|23.67|0
1635807000000|2021-11-01 22:50:00|26.14|23.65|26.2|23.7|26.2|23.7|26.12|23.64|0
1635807300000|2021-11-01 22:55:00|26.24|23.74|26.25|23.75|26.35|23.84|26.2|23.7|0
1635807600000|2021-11-01 23:00:00|26.24|23.74|26.01|23.53|26.24|23.74|25.93|23.46|0
1635807900000|2021-11-01 23:05:00|25.99|23.51|25.89|23.43|26.01|23.53|25.75|23.29|0
1635808200000|2021-11-01 23:10:00|25.93|23.46|25.71|23.26|25.97|23.5|25.63|23.19|0
1635808500000|2021-11-01 23:15:00|25.74|23.29|25.89|23.43|25.93|23.46|25.71|23.26|0
1635808800000|2021-11-01 23:20:00|25.93|23.46|25.89|23.43|26|23.53|25.89|23.43|0
1635809100000|2021-11-01 23:25:00|25.91|23.44|26.04|23.56|26.12|23.63|25.91|23.44|0
1635809400000|2021-11-01 23:30:00|26|23.53|25.74|23.29|26|23.53|25.7|23.25|0
1635809700000|2021-11-01 23:35:00|25.78|23.32|25.74|23.29|25.81|23.36|25.66|23.22|0
1635810000000|2021-11-01 23:40:00|25.7|23.25|25.77|23.32|25.81|23.35|25.66|23.22|0
1635810300000|2021-11-01 23:45:00|25.81|23.35|25.77|23.32|25.85|23.39|25.77|23.32|0
1635810600000|2021-11-01 23:50:00|25.81|23.35|25.74|23.28|25.81|23.35|25.7|23.25|0
1635810900000|2021-11-01 23:55:00|25.77|23.32|25.64|23.2|25.81|23.35|25.62|23.18|0
1635811200000|2021-11-02 00:00:00|25.59|23.15|25.62|23.18|25.77|23.32|25.44|23.01|0
1635811500000|2021-11-02 00:05:00|25.66|23.21|25.58|23.15|25.77|23.32|25.58|23.15|0
1635811800000|2021-11-02 00:10:00|25.55|23.11|25.51|23.08|25.58|23.15|25.4|22.98|0
1635812100000|2021-11-02 00:15:00|25.54|23.11|25.51|23.08|25.62|23.18|25.4|22.98|0
1635812400000|2021-11-02 00:20:00|25.54|23.11|25.47|23.04|25.62|23.18|25.43|23.01|0
1635812700000|2021-11-02 00:25:00|25.51|23.08|25.43|23.01|25.54|23.11|25.39|22.98|0
1635813000000|2021-11-02 00:30:00|25.47|23.04|25.43|23.01|25.5|23.08|25.39|22.97|0
1635813300000|2021-11-02 00:35:00|25.41|22.99|25.47|23.04|25.5|23.07|25.39|22.97|0
1635813600000|2021-11-02 00:40:00|25.45|23.02|25.43|23.01|25.54|23.11|25.43|23.01|0
1635813900000|2021-11-02 00:45:00|25.39|22.97|25.5|23.07|25.54|23.11|25.39|22.97|0
1635814200000|2021-11-02 00:50:00|25.54|23.11|25.46|23.04|25.65|23.21|25.46|23.04|0
1635814500000|2021-11-02 00:55:00|25.48|23.05|25.59|23.15|25.61|23.17|25.46|23.04|0
1635814800000|2021-11-02 01:00:00|25.61|23.17|25.61|23.17|25.8|23.34|25.53|23.1|0
1635815100000|2021-11-02 01:05:00|25.65|23.2|25.87|23.41|25.87|23.41|25.65|23.2|0
1635815400000|2021-11-02 01:10:00|25.91|23.44|25.76|23.3|25.91|23.44|25.76|23.3|0
1635815700000|2021-11-02 01:15:00|25.79|23.34|25.61|23.17|25.79|23.34|25.61|23.17|0
1635816000000|2021-11-02 01:20:00|25.64|23.2|25.53|23.1|25.68|23.23|25.49|23.07|0
1635816300000|2021-11-02 01:25:00|25.49|23.07|25.51|23.08|25.53|23.1|25.42|23|0
1635816600000|2021-11-02 01:30:00|25.49|23.06|24.98|22.6|25.57|23.13|24.98|22.6|0
1635816900000|2021-11-02 01:35:00|24.94|22.57|24.98|22.6|25.01|22.63|24.87|22.5|0
1635817200000|2021-11-02 01:40:00|24.99|22.61|25.01|22.63|25.05|22.66|24.87|22.5|0
1635817500000|2021-11-02 01:45:00|25.05|22.66|24.9|22.53|25.05|22.66|24.83|22.46|0
1635817800000|2021-11-02 01:50:00|24.83|22.46|24.97|22.59|25.01|22.63|24.83|22.46|0
1635818100000|2021-11-02 01:55:00|24.94|22.56|24.9|22.53|25.01|22.63|24.9|22.53|0
1635818400000|2021-11-02 02:00:00|24.94|22.56|25.08|22.69|25.08|22.69|24.9|22.53|0
1635818700000|2021-11-02 02:05:00|25.04|22.66|24.79|22.43|25.04|22.66|24.75|22.39|0
1635819000000|2021-11-02 02:10:00|24.82|22.46|24.86|22.49|24.93|22.56|24.79|22.43|0
1635819300000|2021-11-02 02:15:00|24.82|22.46|24.75|22.39|24.91|22.54|24.75|22.39|0
1635819600000|2021-11-02 02:20:00|24.73|22.38|24.78|22.42|24.82|22.46|24.71|22.36|0
1635819900000|2021-11-02 02:25:00|24.77|22.41|24.78|22.42|24.86|22.49|24.76|22.41|0
1635820200000|2021-11-02 02:30:00|24.75|22.39|24.46|22.13|24.75|22.39|24.42|22.1|0
1635820500000|2021-11-02 02:35:00|24.42|22.1|24.57|22.23|24.57|22.23|24.39|22.06|0
1635820800000|2021-11-02 02:40:00|24.53|22.19|24.46|22.13|24.57|22.23|24.39|22.06|0
1635821100000|2021-11-02 02:45:00|24.42|22.09|24.42|22.09|24.49|22.16|24.38|22.06|0
1635821400000|2021-11-02 02:50:00|24.46|22.13|24.38|22.06|24.49|22.16|24.38|22.06|0
1635821700000|2021-11-02 02:55:00|24.42|22.09|24.43|22.11|24.49|22.16|24.38|22.06|0
1635822000000|2021-11-02 03:00:00|24.42|22.09|24.6|22.25|24.6|22.25|24.42|22.09|0
1635822300000|2021-11-02 03:05:00|24.58|22.24|24.59|22.25|24.63|22.29|24.56|22.22|0
1635822600000|2021-11-02 03:10:00|24.56|22.22|24.38|22.06|24.56|22.22|24.24|21.93|0
1635822900000|2021-11-02 03:15:00|24.34|22.02|24.23|21.93|24.45|22.12|24.23|21.93|0
1635823200000|2021-11-02 03:20:00|24.27|21.96|24.31|21.99|24.31|21.99|24.13|21.83|0
1635823500000|2021-11-02 03:25:00|24.27|21.96|24.3|21.99|24.34|22.02|24.23|21.93|0
1635823800000|2021-11-02 03:30:00|24.34|22.02|24.32|22|24.41|22.09|24.3|21.99|0
1635824100000|2021-11-02 03:35:00|24.34|22.02|24.48|22.15|24.48|22.15|24.3|21.99|0
1635824400000|2021-11-02 03:40:00|24.52|22.18|24.44|22.12|24.52|22.18|24.43|22.1|0
1635824700000|2021-11-02 03:45:00|24.43|22.1|24.41|22.08|24.44|22.12|24.37|22.05|0
1635825000000|2021-11-02 03:50:00|24.42|22.1|24.41|22.08|24.44|22.12|24.37|22.05|0
1635825300000|2021-11-02 03:55:00|24.44|22.11|24.55|22.21|24.55|22.21|24.41|22.08|0
1635825600000|2021-11-02 04:00:00|24.51|22.18|24.55|22.21|24.58|22.24|24.51|22.18|0
1635825900000|2021-11-02 04:05:00|24.58|22.24|24.62|22.27|24.66|22.31|24.55|22.21|0
1635826200000|2021-11-02 04:10:00|24.65|22.31|24.69|22.34|24.73|22.37|24.62|22.27|0
1635826500000|2021-11-02 04:15:00|24.65|22.31|24.58|22.24|24.65|22.31|24.58|22.24|0
1635826800000|2021-11-02 04:20:00|24.62|22.27|24.54|22.21|24.62|22.27|24.51|22.17|0
1635827100000|2021-11-02 04:25:00|24.51|22.17|24.58|22.24|24.58|22.24|24.47|22.14|0
1635827400000|2021-11-02 04:30:00|24.61|22.27|24.61|22.27|24.69|22.34|24.61|22.27|0
1635827700000|2021-11-02 04:35:00|24.65|22.3|24.58|22.24|24.65|22.3|24.54|22.2|0
1635828000000|2021-11-02 04:40:00|24.54|22.2|24.58|22.24|24.65|22.3|24.54|22.2|0
1635828300000|2021-11-02 04:45:00|24.61|22.27|24.57|22.23|24.61|22.27|24.54|22.2|0
1635828600000|2021-11-02 04:50:00|24.61|22.27|24.54|22.2|24.61|22.27|24.5|22.17|0
1635828900000|2021-11-02 04:55:00|24.5|22.17|24.5|22.17|24.57|22.23|24.46|22.13|0
1635829200000|2021-11-02 05:00:00|24.46|22.13|24.39|22.07|24.54|22.2|24.32|22|0
1635829500000|2021-11-02 05:05:00|24.36|22.04|24.61|22.26|24.61|22.26|24.36|22.04|0
1635829800000|2021-11-02 05:10:00|24.57|22.23|24.68|22.33|24.68|22.33|24.53|22.2|0
1635830100000|2021-11-02 05:15:00|24.71|22.36|24.57|22.23|24.71|22.36|24.57|22.23|0
1635830400000|2021-11-02 05:20:00|24.59|22.24|24.62|22.28|24.68|22.33|24.53|22.2|0
1635830700000|2021-11-02 05:25:00|24.6|22.26|24.67|22.32|24.71|22.36|24.6|22.26|0
1635831000000|2021-11-02 05:30:00|24.69|22.34|24.75|22.39|24.86|22.49|24.69|22.34|0
1635831300000|2021-11-02 05:35:00|24.71|22.36|25.26|22.85|25.29|22.88|24.71|22.36|0
1635831600000|2021-11-02 05:40:00|25.37|22.95|25.29|22.88|25.4|22.98|25.25|22.85|0
1635831900000|2021-11-02 05:45:00|25.33|22.92|25.25|22.85|25.33|22.92|25.22|22.82|0
1635832200000|2021-11-02 05:50:00|25.29|22.88|25.62|23.18|26.43|23.92|25.25|22.85|0
1635832500000|2021-11-02 05:55:00|25.58|23.15|25.47|23.04|25.58|23.15|25.43|23.01|0
1635832800000|2021-11-02 06:00:00|25.43|23.01|25.17|22.78|25.47|23.04|25.17|22.78|0
1635833100000|2021-11-02 06:05:00|25.14|22.74|25.39|22.98|25.39|22.98|25.1|22.71|0
1635833400000|2021-11-02 06:10:00|25.36|22.94|25.28|22.87|25.39|22.98|25.28|22.87|0
1635833700000|2021-11-02 06:15:00|25.32|22.91|25.5|23.07|25.58|23.14|25.32|22.91|0
1635834000000|2021-11-02 06:20:00|25.47|23.04|25.46|23.04|25.58|23.14|25.39|22.97|0
1635834300000|2021-11-02 06:25:00|25.43|23.01|25.32|22.91|25.43|23.01|25.24|22.84|0
1635834600000|2021-11-02 06:30:00|25.33|22.92|25.5|23.07|25.54|23.1|25.24|22.84|0
1635834900000|2021-11-02 06:35:00|25.54|23.1|25.5|23.07|25.61|23.17|25.5|23.07|0
1635835200000|2021-11-02 06:40:00|25.54|23.1|25.53|23.1|25.54|23.1|25.46|23.04|0
1635835500000|2021-11-02 06:45:00|25.52|23.09|25.57|23.14|25.61|23.17|25.46|23.04|0
1635835800000|2021-11-02 06:50:00|25.59|23.15|25.9|23.44|25.9|23.44|25.57|23.13|0
1635836100000|2021-11-02 06:55:00|25.87|23.4|25.79|23.34|25.87|23.4|25.75|23.3|0
1635836400000|2021-11-02 07:00:00|25.75|23.3|25.6|23.17|25.83|23.37|25.57|23.13|0
1635836700000|2021-11-02 07:05:00|25.52|23.32|25.55|23.35|25.63|23.43|25.48|23.28|0
1635837000000|2021-11-02 07:10:00|25.52|23.32|25.7|23.5|25.7|23.5|25.52|23.32|0
1635837300000|2021-11-02 07:15:00|25.68|23.48|25.25|23.05|26.2|24|25.22|23.02|0
1635837600000|2021-11-02 07:20:00|25.22|23.02|25.02|22.82|25.25|23.05|24.83|22.63|0
1635837900000|2021-11-02 07:25:00|25.04|22.84|24.9|22.7|25.04|22.84|24.8|22.6|0
1635838200000|2021-11-02 07:30:00|24.94|22.74|24.97|22.77|24.97|22.77|24.83|22.63|0
1635838500000|2021-11-02 07:35:00|24.93|22.73|25.11|22.91|25.14|22.94|24.92|22.72|0
1635838800000|2021-11-02 07:40:00|25.14|22.94|24.97|22.77|25.14|22.94|24.97|22.77|0
1635839100000|2021-11-02 07:45:00|24.93|22.73|25.11|22.91|25.11|22.91|24.9|22.7|0
1635839400000|2021-11-02 07:50:00|25.07|22.87|25.37|23.17|25.39|23.19|25.07|22.87|0
1635839700000|2021-11-02 07:55:00|25.39|23.19|25.21|23.01|25.46|23.26|25.17|22.97|0
1635840000000|2021-11-02 08:00:00|25.25|23.05|25.07|22.87|25.25|23.05|25|22.8|0
1635840300000|2021-11-02 08:05:00|25.03|22.83|25.07|22.87|25.31|23.11|25.03|22.83|0
1635840600000|2021-11-02 08:10:00|25.03|22.83|25.1|22.9|25.17|22.97|25|22.8|0
1635840900000|2021-11-02 08:15:00|25.07|22.87|25|22.8|25.12|22.92|25|22.8|0
1635841200000|2021-11-02 08:20:00|25.03|22.83|25.06|22.86|25.21|23.01|25|22.8|0
1635841500000|2021-11-02 08:25:00|25.1|22.9|25.2|23|25.35|23.15|25.1|22.9|0
1635841800000|2021-11-02 08:30:00|25.13|22.93|25.38|23.18|25.45|23.25|25.13|22.93|0
1635842100000|2021-11-02 08:35:00|25.34|23.14|25.27|23.07|25.41|23.21|25.27|23.07|0
1635842400000|2021-11-02 08:40:00|25.24|23.04|25.27|23.07|25.36|23.16|25.24|23.04|0
1635842700000|2021-11-02 08:45:00|25.31|23.11|25.09|22.89|25.34|23.14|24.99|22.79|0
1635843000000|2021-11-02 08:50:00|25.13|22.93|24.99|22.79|25.13|22.93|24.95|22.75|0
1635843300000|2021-11-02 08:55:00|25.02|22.82|24.67|22.47|25.09|22.89|24.64|22.44|0
1635843600000|2021-11-02 09:00:00|24.69|22.49|24.67|22.47|24.71|22.51|24.4|22.2|0
1635843900000|2021-11-02 09:05:00|24.71|22.51|24.88|22.68|24.95|22.75|24.67|22.47|0
1635844200000|2021-11-02 09:10:00|24.92|22.72|24.91|22.71|24.99|22.79|24.81|22.61|0
1635844500000|2021-11-02 09:15:00|24.88|22.68|24.84|22.64|25.02|22.82|24.78|22.58|0
1635844800000|2021-11-02 09:20:00|24.88|22.68|25.19|22.99|25.23|23.03|24.84|22.64|0
1635845100000|2021-11-02 09:25:00|25.16|22.96|25.05|22.85|25.16|22.96|24.98|22.78|0
1635845400000|2021-11-02 09:30:00|25.03|22.83|24.91|22.71|25.12|22.92|24.91|22.71|0
1635845700000|2021-11-02 09:35:00|24.88|22.68|24.72|22.52|24.95|22.75|24.7|22.5|0
1635846000000|2021-11-02 09:40:00|24.7|22.5|24.77|22.57|24.8|22.6|24.63|22.43|0
1635846300000|2021-11-02 09:45:00|24.8|22.6|24.84|22.64|24.91|22.71|24.77|22.57|0
1635846600000|2021-11-02 09:50:00|24.8|22.6|24.84|22.64|24.87|22.67|24.73|22.53|0
1635846900000|2021-11-02 09:55:00|24.87|22.67|25.05|22.85|25.08|22.88|24.77|22.57|0
1635847200000|2021-11-02 10:00:00|25.08|22.88|24.94|22.74|25.12|22.92|24.9|22.7|0
1635847500000|2021-11-02 10:05:00|24.9|22.7|24.63|22.43|24.94|22.74|24.63|22.43|0
1635847800000|2021-11-02 10:10:00|24.61|22.41|24.8|22.6|24.8|22.6|24.61|22.41|0
1635848100000|2021-11-02 10:15:00|24.78|22.58|24.83|22.63|24.87|22.67|24.76|22.56|0
1635848400000|2021-11-02 10:20:00|24.87|22.67|24.97|22.77|25.01|22.81|24.73|22.53|0
1635848700000|2021-11-02 10:25:00|25.01|22.81|24.87|22.67|25.04|22.84|24.76|22.56|0
1635849000000|2021-11-02 10:30:00|24.93|22.73|25.07|22.87|25.11|22.91|24.9|22.7|0
1635849300000|2021-11-02 10:35:00|25.11|22.91|25.07|22.87|25.14|22.94|24.97|22.77|0
1635849600000|2021-11-02 10:40:00|25.04|22.84|25.12|22.92|25.21|23.01|25.04|22.84|0
1635849900000|2021-11-02 10:45:00|25.14|22.94|25.18|22.98|25.25|23.05|25.11|22.91|0
1635850200000|2021-11-02 10:50:00|25.14|22.94|25.21|23.01|25.25|23.05|25.14|22.94|0
1635850500000|2021-11-02 10:55:00|25.25|23.05|25.35|23.15|25.35|23.15|25.21|23.01|0
1635850800000|2021-11-02 11:00:00|25.32|23.12|25.35|23.15|25.46|23.26|25.32|23.12|0
1635851100000|2021-11-02 11:05:00|25.31|23.11|25.17|22.97|25.31|23.11|25.07|22.87|0
1635851400000|2021-11-02 11:10:00|25.21|23.01|25.29|23.09|25.35|23.15|25.21|23.01|0
1635851700000|2021-11-02 11:15:00|25.28|23.08|25.31|23.11|25.31|23.11|25.12|22.92|0
1635852000000|2021-11-02 11:20:00|25.35|23.15|25.35|23.15|25.42|23.22|25.28|23.08|0
1635852300000|2021-11-02 11:25:00|25.31|23.11|25.24|23.04|25.31|23.11|25.2|23|0
1635852600000|2021-11-02 11:30:00|25.27|23.07|25.63|23.43|25.66|23.46|25.24|23.04|0
1635852900000|2021-11-02 11:35:00|25.59|23.39|25.63|23.43|25.74|23.54|25.56|23.36|0
1635853200000|2021-11-02 11:40:00|25.66|23.46|25.59|23.39|25.66|23.46|25.59|23.39|0
1635853500000|2021-11-02 11:45:00|25.63|23.43|25.55|23.35|25.66|23.46|25.48|23.28|0
1635853800000|2021-11-02 11:50:00|25.52|23.32|25.48|23.28|25.55|23.35|25.41|23.21|0
1635854100000|2021-11-02 11:55:00|25.45|23.25|25.45|23.25|25.48|23.28|25.41|23.21|0
1635854400000|2021-11-02 12:00:00|25.48|23.28|25.59|23.39|25.62|23.42|25.48|23.28|0
1635854700000|2021-11-02 12:05:00|25.62|23.42|25.59|23.39|25.62|23.42|25.51|23.31|0
1635855000000|2021-11-02 12:10:00|25.55|23.35|25.8|23.6|25.84|23.64|25.55|23.35|0
1635855300000|2021-11-02 12:15:00|25.76|23.56|25.62|23.42|25.8|23.6|25.58|23.38|0
1635855600000|2021-11-02 12:20:00|25.58|23.38|25.65|23.45|25.69|23.49|25.58|23.38|0
1635855900000|2021-11-02 12:25:00|25.62|23.42|25.69|23.49|25.72|23.52|25.62|23.42|0
1635856200000|2021-11-02 12:30:00|25.65|23.45|25.76|23.56|25.8|23.6|25.65|23.45|0
1635856500000|2021-11-02 12:35:00|25.8|23.6|25.83|23.63|25.9|23.7|25.8|23.6|0
1635856800000|2021-11-02 12:40:00|25.81|23.61|25.76|23.56|25.83|23.63|25.76|23.56|0
1635857100000|2021-11-02 12:45:00|25.72|23.52|25.72|23.52|25.76|23.56|25.68|23.48|0
1635857400000|2021-11-02 12:50:00|25.76|23.56|25.72|23.52|25.86|23.66|25.72|23.52|0
1635857700000|2021-11-02 12:55:00|25.76|23.56|25.68|23.48|25.9|23.7|25.65|23.45|0
1635858000000|2021-11-02 13:00:00|25.72|23.52|25.65|23.45|25.83|23.63|25.65|23.45|0
1635858300000|2021-11-02 13:05:00|25.61|23.41|25.57|23.37|25.68|23.48|25.57|23.37|0
1635858600000|2021-11-02 13:10:00|25.61|23.41|25.54|23.34|25.61|23.41|25.4|23.2|0
1635858900000|2021-11-02 13:15:00|25.57|23.37|25.46|23.26|25.61|23.41|25.46|23.26|0
1635859200000|2021-11-02 13:20:00|25.5|23.3|25.5|23.3|25.61|23.41|25.5|23.3|0
1635859500000|2021-11-02 13:25:00|25.53|23.33|25.53|23.33|25.61|23.41|25.43|23.23|0
1635859800000|2021-11-02 13:30:00|25.5|23.3|25.39|23.19|26|23.8|25.36|23.16|0
1635860100000|2021-11-02 13:35:00|25.32|23.12|26.4|24.2|26.4|24.2|25.32|23.12|0
1635860400000|2021-11-02 13:40:00|26.36|24.16|26.21|24.01|26.47|24.27|25.85|23.65|0
1635860700000|2021-11-02 13:45:00|26.25|24.05|26.43|24.23|26.58|24.38|26.21|24.01|0
1635861000000|2021-11-02 13:50:00|26.32|24.12|26.8|24.6|26.8|24.6|26.21|24.01|0
1635861300000|2021-11-02 13:55:00|26.84|24.64|26.8|24.6|27.02|24.82|26.43|24.23|0
1635861600000|2021-11-02 14:00:00|26.84|24.64|26.63|24.43|27.54|25.34|26.12|23.92|0
1635861900000|2021-11-02 14:05:00|26.66|24.46|26.41|24.21|26.74|24.54|26.08|23.88|0
1635862200000|2021-11-02 14:10:00|26.44|24.24|25.89|23.69|26.55|24.35|25.75|23.55|0
1635862500000|2021-11-02 14:15:00|25.93|23.73|26.07|23.87|26.44|24.24|25.89|23.69|0
1635862800000|2021-11-02 14:20:00|26.15|23.95|26.29|24.09|26.4|24.2|26.11|23.91|0
1635863100000|2021-11-02 14:25:00|26.31|24.11|26.44|24.24|26.55|24.35|26.18|23.98|0
1635863400000|2021-11-02 14:30:00|26.48|24.28|26.55|24.35|26.62|24.42|26.33|24.13|0
1635863700000|2021-11-02 14:35:00|26.47|24.27|26.69|24.49|26.73|24.53|26.25|24.05|0
1635864000000|2021-11-02 14:40:00|26.73|24.53|26.47|24.27|26.77|24.57|26.44|24.24|0
1635864300000|2021-11-02 14:45:00|26.55|24.35|26.77|24.57|26.8|24.6|26.36|24.16|0
1635864600000|2021-11-02 14:50:00|26.73|24.53|26.58|24.38|26.88|24.68|26.58|24.38|0
1635864900000|2021-11-02 14:55:00|26.62|24.42|26.95|24.75|27.18|24.98|26.62|24.42|0
1635865200000|2021-11-02 15:00:00|26.99|24.79|27.06|24.86|27.33|25.13|26.99|24.79|0
1635865500000|2021-11-02 15:05:00|27.1|24.9|26.73|24.53|27.17|24.97|26.69|24.49|0
1635865800000|2021-11-02 15:10:00|26.76|24.56|26.76|24.56|26.91|24.71|26.65|24.45|0
1635866100000|2021-11-02 15:15:00|26.72|24.52|26.61|24.41|26.72|24.52|26.54|24.34|0
1635866400000|2021-11-02 15:20:00|26.65|24.45|26.8|24.6|26.87|24.67|26.5|24.3|0
1635866700000|2021-11-02 15:25:00|26.83|24.63|27.32|25.12|27.32|25.12|26.72|24.52|0
1635867000000|2021-11-02 15:30:00|27.28|25.08|27.21|25.01|27.32|25.12|27.09|24.89|0
1635867300000|2021-11-02 15:35:00|27.24|25.04|27.28|25.08|27.32|25.12|27.13|24.93|0
1635867600000|2021-11-02 15:40:00|27.24|25.04|27.75|25.55|27.75|25.55|27.21|25.01|0
1635867900000|2021-11-02 15:45:00|27.77|25.57|27.47|25.27|27.93|25.73|27.43|25.23|0
1635868200000|2021-11-02 15:50:00|27.51|25.31|26.98|24.78|27.51|25.31|26.9|24.7|0
1635868500000|2021-11-02 15:55:00|26.94|24.74|26.68|24.48|26.98|24.78|26.68|24.48|0
1635868800000|2021-11-02 16:00:00|26.72|24.52|26.53|24.33|26.79|24.59|26.42|24.22|0
1635869100000|2021-11-02 16:05:00|26.49|24.29|26.31|24.11|26.6|24.4|26.2|24|0
1635869400000|2021-11-02 16:10:00|26.34|24.14|26.68|24.48|26.75|24.55|26.23|24.03|0
1635869700000|2021-11-02 16:15:00|26.71|24.51|26.94|24.74|26.97|24.77|26.6|24.4|0
1635870000000|2021-11-02 16:20:00|26.93|24.73|27.05|24.85|27.2|25|26.93|24.73|0
1635870300000|2021-11-02 16:25:00|27.08|24.88|27.12|24.92|27.12|24.92|26.93|24.73|0
1635870600000|2021-11-02 16:30:00|27.16|24.96|27.16|24.96|27.19|24.99|26.93|24.73|0
1635870900000|2021-11-02 16:35:00|27.19|24.99|27.31|25.11|27.34|25.14|27.16|24.96|0
1635871200000|2021-11-02 16:40:00|27.34|25.14|27.31|25.11|27.38|25.18|27.08|24.88|0
1635871500000|2021-11-02 16:45:00|27.27|25.07|27.57|25.37|27.57|25.37|27.27|25.07|0
1635871800000|2021-11-02 16:50:00|27.61|25.41|27.57|25.37|27.72|25.52|27.46|25.26|0
1635872100000|2021-11-02 16:55:00|27.53|25.33|27.49|25.29|27.61|25.41|27.49|25.29|0
1635872400000|2021-11-02 17:00:00|27.53|25.33|27.45|25.25|27.53|25.33|27.26|25.06|0
1635872700000|2021-11-02 17:05:00|27.41|25.21|27.45|25.25|27.6|25.4|27.23|25.03|0
1635873000000|2021-11-02 17:10:00|27.49|25.29|27.6|25.4|27.68|25.48|27.49|25.29|0
1635873300000|2021-11-02 17:15:00|27.56|25.36|27.41|25.21|27.58|25.38|27.37|25.17|0
1635873600000|2021-11-02 17:20:00|27.45|25.25|27.56|25.36|27.6|25.4|27.34|25.14|0
1635873900000|2021-11-02 17:25:00|27.52|25.32|26.92|24.72|27.52|25.32|26.92|24.72|0
1635874200000|2021-11-02 17:30:00|26.88|24.68|26.7|24.5|26.92|24.72|26.7|24.5|0
1635874500000|2021-11-02 17:35:00|26.73|24.53|26.9|24.7|26.96|24.76|26.55|24.35|0
1635874800000|2021-11-02 17:40:00|26.92|24.72|27.18|24.98|27.18|24.98|26.84|24.64|0
1635875100000|2021-11-02 17:45:00|27.22|25.02|27.07|24.87|27.22|25.02|26.95|24.75|0
1635875400000|2021-11-02 17:50:00|27.1|24.9|27.03|24.83|27.22|25.02|26.95|24.75|0
1635875700000|2021-11-02 17:55:00|27.07|24.87|27.03|24.83|27.14|24.94|26.91|24.71|0
1635876000000|2021-11-02 18:00:00|27.06|24.86|26.99|24.79|27.14|24.94|26.8|24.6|0
1635876300000|2021-11-02 18:05:00|26.95|24.75|26.54|24.34|26.95|24.75|26.54|24.34|0
1635876600000|2021-11-02 18:10:00|26.58|24.38|26.65|24.45|26.76|24.56|26.5|24.3|0
1635876900000|2021-11-02 18:15:00|26.58|24.38|26.91|24.71|26.91|24.71|26.39|24.19|0
1635877200000|2021-11-02 18:20:00|26.87|24.67|26.65|24.45|26.91|24.71|26.58|24.38|0
1635877500000|2021-11-02 18:25:00|26.69|24.49|26.72|24.52|26.95|24.75|26.5|24.3|0
1635877800000|2021-11-02 18:30:00|26.76|24.56|26.57|24.37|26.76|24.56|26.57|24.37|0
1635878100000|2021-11-02 18:35:00|26.61|24.41|26.94|24.74|26.98|24.78|26.57|24.37|0
1635878400000|2021-11-02 18:40:00|26.98|24.78|27.13|24.93|27.17|24.97|26.98|24.78|0
1635878700000|2021-11-02 18:45:00|27.09|24.89|27.2|25|27.36|25.16|27.09|24.89|0
1635879000000|2021-11-02 18:50:00|27.17|24.97|27.2|25|27.32|25.12|27.09|24.89|0
1635879300000|2021-11-02 18:55:00|27.24|25.04|27.43|25.23|27.47|25.27|27.13|24.93|0
1635879600000|2021-11-02 19:00:00|27.47|25.27|27.43|25.23|27.54|25.34|27.35|25.15|0
1635879900000|2021-11-02 19:05:00|27.39|25.19|27.5|25.3|27.54|25.34|27.31|25.11|0
1635880200000|2021-11-02 19:10:00|27.46|25.26|27.27|25.07|27.5|25.3|27.2|25|0
1635880500000|2021-11-02 19:15:00|27.31|25.11|27.12|24.92|27.35|25.15|27.09|24.89|0
1635880800000|2021-11-02 19:20:00|27.09|24.89|27.01|24.81|27.12|24.92|26.93|24.73|0
1635881100000|2021-11-02 19:25:00|26.97|24.77|27.27|25.07|27.27|25.07|26.86|24.66|0
1635881400000|2021-11-02 19:30:00|27.31|25.11|27.01|24.81|27.35|25.15|26.82|24.62|0
1635881700000|2021-11-02 19:35:00|27.04|24.84|26.93|24.73|27.16|24.96|26.93|24.73|0
1635882000000|2021-11-02 19:40:00|26.97|24.77|27.34|25.14|27.34|25.14|26.93|24.73|0
1635882300000|2021-11-02 19:45:00|27.31|25.11|27.46|25.26|27.65|25.45|27.23|25.03|0
1635882600000|2021-11-02 19:50:00|27.38|25.18|26.95|24.75|27.38|25.18|26.7|24.5|0
1635882900000|2021-11-02 19:55:00|26.93|24.73|27.34|25.14|27.45|25.25|26.67|24.47|0
1635883200000|2021-11-02 20:00:00|27.42|25.22|26.89|24.69|27.45|25.25|26.89|24.69|0
1635883500000|2021-11-02 20:05:00|26.93|24.73|26.96|24.76|26.96|24.76|26.85|24.65|0
1635883800000|2021-11-02 20:10:00|26.93|24.73|27.04|24.84|27.15|24.95|26.93|24.73|0
1635884100000|2021-11-02 20:15:00|27.27|24.68|27.23|24.64|27.31|24.71|27.19|24.6|0
1635884400000|2021-11-02 20:20:00|27.31|24.71|27.23|24.64|27.31|24.71|27.23|24.64|0
1635884700000|2021-11-02 20:25:00|27.27|24.67|27.27|24.67|27.27|24.67|27.23|24.64|0
1635885000000|2021-11-02 20:30:00|27.31|24.71|27.31|24.71|27.31|24.71|27.27|24.67|0
1635885300000|2021-11-02 20:35:00|27.27|24.67|27.31|24.71|27.34|24.74|27.27|24.67|0
1635885600000|2021-11-02 20:40:00|27.27|24.67|27.34|24.74|27.34|24.74|27.27|24.67|0
1635885900000|2021-11-02 20:45:00|27.36|24.76|27.27|24.67|27.46|24.86|27.27|24.67|0
1635886200000|2021-11-02 20:50:00|27.3|24.7|27.26|24.67|27.3|24.7|27.26|24.67|0
1635886500000|2021-11-02 20:55:00|27.3|24.7|27.28|24.68|27.34|24.74|27.24|24.65|0
1635886800000|2021-11-02 21:00:00|27.31|24.71|27.31|24.71|27.31|24.71|27.28|24.68|0
1635887100000|2021-11-02 21:05:00|27.3|24.7|27.29|24.69|27.33|24.73|27.29|24.69|0
1635887400000|2021-11-02 21:10:00|27.3|24.7|27.29|24.69|27.3|24.7|27.29|24.69|0
1635887700000|2021-11-02 21:15:00|27.3|24.7|27.3|24.7|27.3|24.7|27.3|24.7|0
1635888000000|2021-11-02 21:20:00|27.31|24.71|27.3|24.7|27.32|24.72|27.3|24.7|0
1635888300000|2021-11-02 21:25:00|27.29|24.69|27.29|24.69|27.32|24.72|27.29|24.69|0
1635888600000|2021-11-02 21:30:00|27.3|24.7|27.32|24.72|27.36|24.76|27.3|24.7|0
1635888900000|2021-11-02 21:35:00|27.31|24.71|27.29|24.69|27.32|24.72|27.28|24.68|0
1635889200000|2021-11-02 21:40:00|27.28|24.68|27.25|24.65|27.28|24.68|27.25|24.65|0
1635889500000|2021-11-02 21:45:00|27.24|24.64|27.22|24.63|27.24|24.64|27.2|24.61|0
1635889800000|2021-11-02 21:50:00|27.23|24.62|27.27|24.67|27.27|24.67|27.21|24.62|0
1635890100000|2021-11-02 21:55:00|27.26|24.66|27.22|24.63|27.26|24.66|27.21|24.62|0
1635890400000|2021-11-02 22:00:00|27.27|24.67|27.09|24.51|27.27|24.67|27.05|24.48|0
1635890700000|2021-11-02 22:05:00|27.13|24.55|26.97|24.4|27.13|24.55|26.93|24.37|0
1635891000000|2021-11-02 22:10:00|27.01|24.44|27.05|24.47|27.13|24.55|27.01|24.44|0
1635891300000|2021-11-02 22:15:00|27.01|24.44|27.01|24.44|27.05|24.47|27.01|24.44|0
1635891600000|2021-11-02 22:20:00|27.03|24.45|27.05|24.47|27.05|24.47|26.97|24.4|0
1635891900000|2021-11-02 22:25:00|27.01|24.44|27.01|24.44|27.01|24.44|26.97|24.4|0
1635892200000|2021-11-02 22:30:00|26.99|24.42|27.01|24.43|27.05|24.47|26.97|24.4|0
1635892500000|2021-11-02 22:35:00|27.03|24.45|27.08|24.5|27.08|24.5|27.01|24.43|0
1635892800000|2021-11-02 22:40:00|27.12|24.54|27.16|24.57|27.16|24.57|27.04|24.47|0
1635893100000|2021-11-02 22:45:00|27.2|24.61|27.2|24.61|27.24|24.65|27.2|24.61|0
1635893400000|2021-11-02 22:50:00|27.16|24.57|26.96|24.4|27.16|24.57|26.89|24.33|0
1635893700000|2021-11-02 22:55:00|26.92|24.36|26.88|24.32|26.96|24.4|26.88|24.32|0
1635894000000|2021-11-02 23:00:00|26.92|24.36|27.04|24.46|27.04|24.46|26.92|24.36|0
1635894300000|2021-11-02 23:05:00|27|24.43|26.96|24.39|27.08|24.5|26.96|24.39|0
1635894600000|2021-11-02 23:10:00|26.94|24.37|26.92|24.36|27|24.43|26.88|24.32|0
1635894900000|2021-11-02 23:15:00|26.9|24.34|26.9|24.34|26.96|24.39|26.9|24.34|0
1635895200000|2021-11-02 23:20:00|26.92|24.36|26.88|24.32|26.92|24.36|26.84|24.28|0
1635895500000|2021-11-02 23:25:00|26.84|24.28|27.03|24.46|27.07|24.5|26.84|24.28|0
1635895800000|2021-11-02 23:30:00|26.99|24.42|26.99|24.42|27.03|24.46|26.95|24.39|0
1635896100000|2021-11-02 23:35:00|27.03|24.46|26.99|24.42|27.03|24.46|26.95|24.39|0
1635896400000|2021-11-02 23:40:00|26.95|24.39|26.91|24.35|26.95|24.39|26.84|24.28|0
1635896700000|2021-11-02 23:45:00|26.95|24.39|26.91|24.35|26.95|24.39|26.87|24.31|0
1635897000000|2021-11-02 23:50:00|26.87|24.31|26.87|24.31|26.91|24.35|26.83|24.28|0
1635897300000|2021-11-02 23:55:00|26.83|24.28|26.87|24.31|26.87|24.31|26.79|24.24|0
1635897600000|2021-11-03 00:00:00|26.83|24.28|26.75|24.21|26.87|24.31|26.71|24.17|0
1635897900000|2021-11-03 00:05:00|26.79|24.24|26.64|24.1|26.83|24.28|26.64|24.1|0
1635898200000|2021-11-03 00:10:00|26.65|24.12|26.75|24.2|26.79|24.24|26.64|24.1|0
1635898500000|2021-11-03 00:15:00|26.79|24.24|26.91|24.34|26.91|24.34|26.67|24.13|0
1635898800000|2021-11-03 00:20:00|26.87|24.31|26.94|24.38|27.06|24.48|26.87|24.31|0
1635899100000|2021-11-03 00:25:00|26.9|24.34|26.94|24.38|27|24.43|26.87|24.31|0
1635899400000|2021-11-03 00:30:00|26.9|24.34|26.9|24.34|26.98|24.41|26.86|24.31|0
1635899700000|2021-11-03 00:35:00|26.94|24.38|26.98|24.41|26.98|24.41|26.9|24.34|0
1635900000000|2021-11-03 00:40:00|26.96|24.39|26.94|24.37|26.98|24.41|26.9|24.34|0
1635900300000|2021-11-03 00:45:00|26.92|24.36|26.94|24.37|26.94|24.37|26.86|24.3|0
1635900600000|2021-11-03 00:50:00|26.98|24.41|27.02|24.44|27.07|24.5|26.98|24.41|0
1635900900000|2021-11-03 00:55:00|27.03|24.46|27.05|24.48|27.09|24.51|27.01|24.44|0
1635901200000|2021-11-03 01:00:00|26.99|24.42|27.15|24.56|27.25|24.65|26.98|24.41|0
1635901500000|2021-11-03 01:05:00|27.17|24.58|27.05|24.48|27.17|24.58|27.05|24.48|0
1635901800000|2021-11-03 01:10:00|27.09|24.51|27.25|24.65|27.25|24.65|27.09|24.51|0
1635902100000|2021-11-03 01:15:00|27.21|24.62|27.29|24.69|27.32|24.72|27.17|24.58|0
1635902400000|2021-11-03 01:20:00|27.25|24.65|27.32|24.72|27.36|24.76|27.21|24.62|0
1635902700000|2021-11-03 01:25:00|27.34|24.74|27.32|24.72|27.4|24.8|27.28|24.69|0
1635903000000|2021-11-03 01:30:00|27.36|24.76|27.36|24.76|27.4|24.8|27.28|24.68|0
1635903300000|2021-11-03 01:35:00|27.4|24.8|27.62|25.02|27.7|25.1|27.4|24.8|0
1635903600000|2021-11-03 01:40:00|27.58|24.98|27.51|24.91|27.66|25.06|27.51|24.91|0
1635903900000|2021-11-03 01:45:00|27.47|24.87|27.24|24.65|27.51|24.91|27.24|24.65|0
1635904200000|2021-11-03 01:50:00|27.28|24.68|27.32|24.72|27.39|24.79|27.24|24.65|0
1635904500000|2021-11-03 01:55:00|27.35|24.75|27.2|24.61|27.35|24.75|27.16|24.57|0
1635904800000|2021-11-03 02:00:00|27.16|24.57|27.08|24.5|27.22|24.62|27.04|24.46|0
1635905100000|2021-11-03 02:05:00|27.06|24.48|27.02|24.45|27.12|24.54|27.02|24.45|0
1635905400000|2021-11-03 02:10:00|27|24.43|27.04|24.46|27.08|24.5|26.96|24.39|0
1635905700000|2021-11-03 02:15:00|27.02|24.44|27.04|24.46|27.12|24.53|27|24.43|0
1635906000000|2021-11-03 02:20:00|27.08|24.5|27.19|24.6|27.19|24.6|27.08|24.5|0
1635906300000|2021-11-03 02:25:00|27.15|24.57|27.15|24.57|27.19|24.6|27.11|24.53|0
1635906600000|2021-11-03 02:30:00|27.13|24.55|27.03|24.46|27.19|24.6|27.03|24.46|0
1635906900000|2021-11-03 02:35:00|26.99|24.42|26.95|24.39|26.99|24.42|26.88|24.32|0
1635907200000|2021-11-03 02:40:00|26.99|24.42|26.91|24.35|26.99|24.42|26.88|24.32|0
1635907500000|2021-11-03 02:45:00|26.95|24.39|26.99|24.42|27.01|24.44|26.91|24.35|0
1635907800000|2021-11-03 02:50:00|27.03|24.46|26.99|24.42|27.03|24.46|26.99|24.42|0
1635908100000|2021-11-03 02:55:00|27.03|24.45|26.87|24.31|27.03|24.45|26.83|24.28|0
1635908400000|2021-11-03 03:00:00|26.83|24.28|26.91|24.35|26.95|24.38|26.83|24.28|0
1635908700000|2021-11-03 03:05:00|26.87|24.31|26.91|24.35|26.99|24.42|26.83|24.28|0
1635909000000|2021-11-03 03:10:00|26.87|24.31|26.87|24.31|26.91|24.35|26.87|24.31|0
1635909300000|2021-11-03 03:15:00|26.91|24.34|26.87|24.31|26.95|24.38|26.85|24.29|0
1635909600000|2021-11-03 03:20:00|26.89|24.33|26.83|24.27|26.91|24.34|26.83|24.27|0
1635909900000|2021-11-03 03:25:00|26.87|24.31|26.85|24.29|26.87|24.31|26.79|24.24|0
1635910200000|2021-11-03 03:30:00|26.83|24.27|26.79|24.24|26.83|24.27|26.79|24.24|0
1635910500000|2021-11-03 03:35:00|26.75|24.2|26.75|24.2|26.75|24.2|26.67|24.13|0
1635910800000|2021-11-03 03:40:00|26.76|24.22|26.78|24.23|26.82|24.27|26.76|24.22|0
1635911100000|2021-11-03 03:45:00|26.82|24.27|26.67|24.13|26.82|24.27|26.63|24.09|0
1635911400000|2021-11-03 03:50:00|26.63|24.09|26.63|24.09|26.63|24.09|26.63|24.09|0
1635911700000|2021-11-03 03:55:00|26.67|24.13|26.66|24.13|26.7|24.16|26.63|24.09|0
1635912000000|2021-11-03 04:00:00|26.68|24.14|26.74|24.19|26.74|24.19|26.66|24.12|0
1635912300000|2021-11-03 04:05:00|26.78|24.23|26.78|24.23|26.78|24.23|26.78|24.23|0
1635912600000|2021-11-03 04:10:00|26.76|24.21|26.74|24.19|26.78|24.23|26.74|24.19|0
1635912900000|2021-11-03 04:15:00|26.78|24.23|26.7|24.16|26.78|24.23|26.7|24.16|0
1635913200000|2021-11-03 04:20:00|26.72|24.17|26.74|24.19|26.74|24.19|26.72|24.17|0
1635913500000|2021-11-03 04:25:00|26.7|24.16|26.66|24.12|26.74|24.19|26.62|24.08|0
1635913800000|2021-11-03 04:30:00|26.62|24.08|26.7|24.15|26.7|24.15|26.62|24.08|0
1635914100000|2021-11-03 04:35:00|26.69|24.12|26.66|24.12|26.69|24.12|26.66|24.12|0
1635914400000|2021-11-03 04:40:00|26.67|24.13|26.65|24.12|26.69|24.15|26.65|24.12|0
1635914700000|2021-11-03 04:45:00|26.69|24.15|26.73|24.19|26.77|24.22|26.69|24.15|0
1635915000000|2021-11-03 04:50:00|26.75|24.2|26.71|24.17|26.77|24.22|26.65|24.11|0
1635915300000|2021-11-03 04:55:00|26.73|24.18|26.73|24.18|26.73|24.18|26.69|24.15|0
1635915600000|2021-11-03 05:00:00|26.77|24.22|26.77|24.22|26.81|24.25|26.73|24.18|0
1635915900000|2021-11-03 05:05:00|26.75|24.2|26.49|23.97|26.75|24.2|26.49|23.97|0
1635916200000|2021-11-03 05:10:00|26.47|23.95|26.51|23.99|26.53|24.01|26.46|23.94|0
1635916500000|2021-11-03 05:15:00|26.53|24.01|26.49|23.97|26.57|24.04|26.45|23.93|0
1635916800000|2021-11-03 05:20:00|26.51|23.99|26.49|23.97|26.57|24.04|26.49|23.97|0
1635917100000|2021-11-03 05:25:00|26.53|24|26.57|24.04|26.61|24.07|26.49|23.97|0
1635917400000|2021-11-03 05:30:00|26.61|24.07|26.53|24|26.61|24.07|26.49|23.97|0
1635917700000|2021-11-03 05:35:00|26.57|24.04|26.53|24|26.57|24.04|26.53|24|0
1635918000000|2021-11-03 05:40:00|26.57|24.04|26.53|24|26.57|24.04|26.49|23.97|0
1635918300000|2021-11-03 05:45:00|26.51|23.98|26.49|23.96|26.51|23.98|26.45|23.93|0
1635918600000|2021-11-03 05:50:00|26.5|23.98|26.49|23.96|26.5|23.98|26.45|23.93|0
1635918900000|2021-11-03 05:55:00|26.5|23.98|26.52|24|26.52|24|26.45|23.93|0
1635919200000|2021-11-03 06:00:00|26.56|24.03|26.52|24|26.56|24.03|26.48|23.96|0
1635919500000|2021-11-03 06:05:00|26.56|24.03|26.41|23.89|26.56|24.03|26.41|23.89|0
1635919800000|2021-11-03 06:10:00|26.44|23.93|26.6|24.06|26.6|24.06|26.4|23.89|0
1635920100000|2021-11-03 06:15:00|26.64|24.1|26.75|24.2|26.79|24.24|26.64|24.1|0
1635920400000|2021-11-03 06:20:00|26.71|24.17|26.87|24.31|26.87|24.31|26.71|24.17|0
1635920700000|2021-11-03 06:25:00|26.91|24.34|26.87|24.31|26.94|24.38|26.83|24.27|0
1635921000000|2021-11-03 06:30:00|26.83|24.27|26.71|24.17|26.83|24.27|26.71|24.17|0
1635921300000|2021-11-03 06:35:00|26.69|24.15|26.71|24.16|26.75|24.2|26.67|24.13|0
1635921600000|2021-11-03 06:40:00|26.75|24.2|26.69|24.15|26.75|24.2|26.67|24.13|0
1635921900000|2021-11-03 06:45:00|26.67|24.13|26.51|23.99|26.67|24.13|26.44|23.92|0
1635922200000|2021-11-03 06:50:00|26.55|24.02|26.63|24.09|26.89|24.33|26.51|23.99|0
1635922500000|2021-11-03 06:55:00|26.59|24.06|26.63|24.09|26.66|24.13|26.59|24.06|0
1635922800000|2021-11-03 07:00:00|26.61|24.07|26.7|24.16|26.78|24.23|26.55|24.02|0
1635923100000|2021-11-03 07:05:00|26.53|24.33|26.42|24.22|26.53|24.33|26.38|24.18|0
1635923400000|2021-11-03 07:10:00|26.46|24.26|26.38|24.18|26.46|24.26|26.38|24.18|0
1635923700000|2021-11-03 07:15:00|26.36|24.16|26.45|24.25|26.45|24.25|26.34|24.14|0
1635924000000|2021-11-03 07:20:00|26.49|24.29|26.6|24.4|26.6|24.4|26.45|24.25|0
1635924300000|2021-11-03 07:25:00|26.64|24.44|26.64|24.44|26.64|24.44|26.49|24.29|0
1635924600000|2021-11-03 07:30:00|26.67|24.47|26.56|24.36|26.67|24.47|26.52|24.32|0
1635924900000|2021-11-03 07:35:00|26.54|24.34|26.49|24.29|26.64|24.44|26.49|24.29|0
1635925200000|2021-11-03 07:40:00|26.52|24.32|26.41|24.21|26.52|24.32|26.41|24.21|0
1635925500000|2021-11-03 07:45:00|26.45|24.25|26.45|24.25|26.49|24.29|26.41|24.21|0
1635925800000|2021-11-03 07:50:00|26.48|24.28|26.56|24.36|26.56|24.36|26.48|24.28|0
1635926100000|2021-11-03 07:55:00|26.59|24.39|26.59|24.39|26.71|24.51|26.52|24.32|0
1635926400000|2021-11-03 08:00:00|26.56|24.36|26.89|24.69|26.95|24.75|26.48|24.28|0
1635926700000|2021-11-03 08:05:00|26.85|24.65|27|24.8|27.11|24.91|26.7|24.5|0
1635927000000|2021-11-03 08:10:00|27.04|24.84|26.93|24.73|27.04|24.84|26.85|24.65|0
1635927300000|2021-11-03 08:15:00|26.96|24.76|27.04|24.84|27.07|24.87|26.85|24.65|0
1635927600000|2021-11-03 08:20:00|27.07|24.87|27.11|24.91|27.15|24.95|27.07|24.87|0
1635927900000|2021-11-03 08:25:00|27.07|24.87|27.11|24.91|27.15|24.95|27.07|24.87|0
1635928200000|2021-11-03 08:30:00|27.07|24.87|26.96|24.76|27.11|24.91|26.92|24.72|0
1635928500000|2021-11-03 08:35:00|26.92|24.72|26.92|24.72|27|24.8|26.85|24.65|0
1635928800000|2021-11-03 08:40:00|26.96|24.76|26.96|24.76|27|24.8|26.88|24.68|0
1635929100000|2021-11-03 08:45:00|26.92|24.72|26.84|24.64|26.99|24.79|26.84|24.64|0
1635929400000|2021-11-03 08:50:00|26.88|24.68|26.77|24.57|26.96|24.76|26.73|24.53|0
1635929700000|2021-11-03 08:55:00|26.73|24.53|26.95|24.75|26.99|24.79|26.73|24.53|0
1635930000000|2021-11-03 09:00:00|26.92|24.72|27.03|24.83|27.03|24.83|26.92|24.72|0
1635930300000|2021-11-03 09:05:00|26.99|24.79|27.14|24.94|27.14|24.94|26.99|24.79|0
1635930600000|2021-11-03 09:10:00|27.18|24.98|27.21|25.01|27.25|25.05|27.14|24.94|0
1635930900000|2021-11-03 09:15:00|27.25|25.05|27.14|24.94|27.29|25.09|27.1|24.9|0
1635931200000|2021-11-03 09:20:00|27.18|24.98|27.1|24.9|27.18|24.98|27.06|24.86|0
1635931500000|2021-11-03 09:25:00|27.06|24.86|26.99|24.79|27.06|24.86|26.95|24.75|0
1635931800000|2021-11-03 09:30:00|27.02|24.82|27.02|24.82|27.06|24.86|26.98|24.78|0
1635932100000|2021-11-03 09:35:00|26.98|24.78|27.06|24.86|27.06|24.86|26.95|24.75|0
1635932400000|2021-11-03 09:40:00|27.1|24.9|26.83|24.63|27.1|24.9|26.8|24.6|0
1635932700000|2021-11-03 09:45:00|26.8|24.6|26.91|24.71|26.94|24.74|26.8|24.6|0
1635933000000|2021-11-03 09:50:00|26.94|24.74|26.87|24.67|26.94|24.74|26.83|24.63|0
1635933300000|2021-11-03 09:55:00|26.83|24.63|26.98|24.78|26.98|24.78|26.83|24.63|0
1635933600000|2021-11-03 10:00:00|26.94|24.74|27.05|24.85|27.09|24.89|26.94|24.74|0
1635933900000|2021-11-03 10:05:00|27.02|24.82|26.83|24.63|27.05|24.85|26.75|24.55|0
1635934200000|2021-11-03 10:10:00|26.86|24.66|26.75|24.55|26.86|24.66|26.75|24.55|0
1635934500000|2021-11-03 10:15:00|26.73|24.53|26.71|24.51|26.86|24.66|26.71|24.51|0
1635934800000|2021-11-03 10:20:00|26.68|24.48|26.6|24.4|26.68|24.48|26.6|24.4|0
1635935100000|2021-11-03 10:25:00|26.64|24.44|26.75|24.55|26.75|24.55|26.6|24.4|0
1635935400000|2021-11-03 10:30:00|26.79|24.59|26.67|24.47|26.79|24.59|26.6|24.4|0
1635935700000|2021-11-03 10:35:00|26.64|24.44|26.64|24.44|26.67|24.47|26.64|24.44|0
1635936000000|2021-11-03 10:40:00|26.67|24.47|26.6|24.4|26.67|24.47|26.56|24.36|0
1635936300000|2021-11-03 10:45:00|26.58|24.38|26.52|24.32|26.63|24.43|26.52|24.32|0
1635936600000|2021-11-03 10:50:00|26.56|24.36|26.52|24.32|26.6|24.4|26.41|24.21|0
1635936900000|2021-11-03 10:55:00|26.54|24.34|26.71|24.51|26.71|24.51|26.52|24.32|0
1635937200000|2021-11-03 11:00:00|26.67|24.47|26.56|24.36|26.71|24.51|26.52|24.32|0
1635937500000|2021-11-03 11:05:00|26.52|24.32|26.44|24.24|26.52|24.32|26.44|24.24|0
1635937800000|2021-11-03 11:10:00|26.48|24.28|26.55|24.35|26.59|24.39|26.44|24.24|0
1635938100000|2021-11-03 11:15:00|26.52|24.32|26.48|24.28|26.55|24.35|26.48|24.28|0
1635938400000|2021-11-03 11:20:00|26.52|24.32|26.59|24.39|26.59|24.39|26.48|24.28|0
1635938700000|2021-11-03 11:25:00|26.55|24.35|26.7|24.5|26.7|24.5|26.55|24.35|0
1635939000000|2021-11-03 11:30:00|26.74|24.54|26.74|24.54|26.81|24.61|26.7|24.5|0
1635939300000|2021-11-03 11:35:00|26.73|24.53|26.77|24.57|26.77|24.57|26.7|24.5|0
1635939600000|2021-11-03 11:40:00|26.81|24.61|26.81|24.61|26.85|24.65|26.81|24.61|0
1635939900000|2021-11-03 11:45:00|26.85|24.65|26.7|24.5|26.85|24.65|26.58|24.38|0
1635940200000|2021-11-03 11:50:00|26.69|24.49|26.77|24.57|26.88|24.68|26.69|24.49|0
1635940500000|2021-11-03 11:55:00|26.73|24.53|26.73|24.53|26.81|24.61|26.69|24.49|0
1635940800000|2021-11-03 12:00:00|26.69|24.49|26.69|24.49|26.77|24.57|26.69|24.49|0
1635941100000|2021-11-03 12:05:00|26.65|24.45|26.69|24.49|26.69|24.49|26.65|24.45|0
1635941400000|2021-11-03 12:10:00|26.65|24.45|26.65|24.45|26.73|24.53|26.65|24.45|0
1635941700000|2021-11-03 12:15:00|26.62|24.42|26.65|24.45|26.69|24.49|26.58|24.38|0
1635942000000|2021-11-03 12:20:00|26.63|24.43|26.54|24.34|26.65|24.45|26.5|24.3|0
1635942300000|2021-11-03 12:25:00|26.5|24.3|26.46|24.26|26.5|24.3|26.35|24.15|0
1635942600000|2021-11-03 12:30:00|26.43|24.23|26.17|23.97|26.46|24.26|26.17|23.97|0
1635942900000|2021-11-03 12:35:00|26.13|23.93|26.32|24.12|26.32|24.12|26.13|23.93|0
1635943200000|2021-11-03 12:40:00|26.28|24.08|26.24|24.04|26.32|24.12|26.2|24|0
1635943500000|2021-11-03 12:45:00|26.28|24.08|26.31|24.11|26.35|24.15|26.24|24.04|0
1635943800000|2021-11-03 12:50:00|26.28|24.08|26.2|24|26.31|24.11|26.17|23.97|0
1635944100000|2021-11-03 12:55:00|26.24|24.04|26.2|24|26.28|24.08|26.2|24|0
1635944400000|2021-11-03 13:00:00|26.16|23.96|26.09|23.89|26.2|24|25.91|23.71|0
1635944700000|2021-11-03 13:05:00|26.13|23.93|26.35|24.15|26.35|24.15|26.13|23.93|0
1635945000000|2021-11-03 13:10:00|26.31|24.11|26.31|24.11|26.35|24.15|26.27|24.07|0
1635945300000|2021-11-03 13:15:00|26.27|24.07|26.27|24.07|26.31|24.11|26.2|24|0
1635945600000|2021-11-03 13:20:00|26.23|24.03|26.27|24.07|26.27|24.07|26.2|24|0
1635945900000|2021-11-03 13:25:00|26.31|24.11|26.31|24.11|26.42|24.22|26.27|24.07|0
1635946200000|2021-11-03 13:30:00|26.34|24.14|26.6|24.4|26.6|24.4|26.12|23.92|0
1635946500000|2021-11-03 13:35:00|26.67|24.47|26.27|24.07|26.67|24.47|25.61|23.41|0
1635946800000|2021-11-03 13:40:00|26.23|24.03|25.68|23.48|26.34|24.14|25.57|23.37|0
1635947100000|2021-11-03 13:45:00|25.75|23.55|25.79|23.59|25.9|23.7|25.53|23.33|0
1635947400000|2021-11-03 13:50:00|25.82|23.62|25.86|23.66|25.86|23.66|25.57|23.37|0
1635947700000|2021-11-03 13:55:00|25.82|23.62|25.89|23.69|26.11|23.91|25.75|23.55|0
1635948000000|2021-11-03 14:00:00|26.08|23.88|25.24|23.04|26.11|23.91|25.24|23.04|0
1635948300000|2021-11-03 14:05:00|25.28|23.08|25.39|23.19|25.53|23.33|25.1|22.9|0
1635948600000|2021-11-03 14:10:00|25.42|23.22|25.6|23.4|25.71|23.51|25.24|23.04|0
1635948900000|2021-11-03 14:15:00|25.57|23.37|25.46|23.26|25.64|23.44|25.28|23.08|0
1635949200000|2021-11-03 14:20:00|25.49|23.29|25.6|23.4|25.71|23.51|25.31|23.11|0
1635949500000|2021-11-03 14:25:00|25.64|23.44|25.71|23.51|25.74|23.54|25.53|23.33|0
1635949800000|2021-11-03 14:30:00|25.67|23.47|25.71|23.51|25.85|23.65|25.67|23.47|0
1635950100000|2021-11-03 14:35:00|25.74|23.54|25.81|23.61|25.81|23.61|25.45|23.25|0
1635950400000|2021-11-03 14:40:00|25.78|23.58|25.89|23.69|25.96|23.76|25.7|23.5|0
1635950700000|2021-11-03 14:45:00|25.92|23.72|25.35|23.15|26.14|23.94|25.35|23.15|0
1635951000000|2021-11-03 14:50:00|25.43|23.23|25.46|23.26|25.46|23.26|25.25|23.05|0
1635951300000|2021-11-03 14:55:00|25.43|23.23|25.35|23.15|25.46|23.26|25.28|23.08|0
1635951600000|2021-11-03 15:00:00|25.32|23.12|25.21|23.01|25.42|23.22|25.17|22.97|0
1635951900000|2021-11-03 15:05:00|25.17|22.97|25.03|22.83|25.21|23.01|24.96|22.76|0
1635952200000|2021-11-03 15:10:00|24.99|22.79|25.03|22.83|25.1|22.9|24.85|22.65|0
1635952500000|2021-11-03 15:15:00|25.04|22.84|24.95|22.75|25.17|22.97|24.95|22.75|0
1635952800000|2021-11-03 15:20:00|24.99|22.79|25.02|22.82|25.31|23.11|24.99|22.79|0
1635953100000|2021-11-03 15:25:00|24.99|22.79|24.99|22.79|25.13|22.93|24.92|22.72|0
1635953400000|2021-11-03 15:30:00|25.02|22.82|24.92|22.72|25.13|22.93|24.81|22.61|0
1635953700000|2021-11-03 15:35:00|24.88|22.68|24.84|22.64|24.95|22.75|24.77|22.57|0
1635954000000|2021-11-03 15:40:00|24.81|22.61|25.02|22.82|25.02|22.82|24.77|22.57|0
1635954300000|2021-11-03 15:45:00|24.99|22.79|24.95|22.75|25.13|22.93|24.88|22.68|0
1635954600000|2021-11-03 15:50:00|24.91|22.71|25.09|22.89|25.13|22.93|24.91|22.71|0
1635954900000|2021-11-03 15:55:00|25.13|22.93|25.3|23.1|25.41|23.21|25.09|22.89|0
1635955200000|2021-11-03 16:00:00|25.27|23.07|25.2|23|25.3|23.1|25.2|23|0
1635955500000|2021-11-03 16:05:00|25.23|23.03|25.3|23.1|25.45|23.25|25.23|23.03|0
1635955800000|2021-11-03 16:10:00|25.34|23.14|25.34|23.14|25.37|23.17|25.16|22.96|0
1635956100000|2021-11-03 16:15:00|25.37|23.17|25.23|23.03|25.37|23.17|25.16|22.96|0
1635956400000|2021-11-03 16:20:00|25.26|23.06|25.08|22.88|25.26|23.06|24.98|22.78|0
1635956700000|2021-11-03 16:25:00|25.12|22.92|25.19|22.99|25.26|23.06|25.05|22.85|0
1635957000000|2021-11-03 16:30:00|25.15|22.95|25.23|23.03|25.26|23.06|25.12|22.92|0
1635957300000|2021-11-03 16:35:00|25.26|23.06|25.33|23.13|25.33|23.13|25.19|22.99|0
1635957600000|2021-11-03 16:40:00|25.3|23.1|25.22|23.02|25.4|23.2|25.19|22.99|0
1635957900000|2021-11-03 16:45:00|25.19|22.99|25.11|22.91|25.22|23.02|25.08|22.88|0
1635958200000|2021-11-03 16:50:00|25.08|22.88|25.01|22.81|25.11|22.91|24.97|22.77|0
1635958500000|2021-11-03 16:55:00|25.04|22.84|25.11|22.91|25.11|22.91|24.97|22.77|0
1635958800000|2021-11-03 17:00:00|25.08|22.88|24.9|22.7|25.08|22.88|24.9|22.7|0
1635959100000|2021-11-03 17:05:00|24.93|22.73|24.93|22.73|24.97|22.77|24.86|22.66|0
1635959400000|2021-11-03 17:10:00|24.97|22.77|24.69|22.49|24.97|22.77|24.55|22.35|0
1635959700000|2021-11-03 17:15:00|24.72|22.52|24.62|22.42|24.72|22.52|24.48|22.28|0
1635960000000|2021-11-03 17:20:00|24.58|22.38|24.65|22.45|24.72|22.52|24.58|22.38|0
1635960300000|2021-11-03 17:25:00|24.67|22.47|24.76|22.56|24.76|22.56|24.65|22.45|0
1635960600000|2021-11-03 17:30:00|24.72|22.52|24.9|22.7|24.9|22.7|24.72|22.52|0
1635960900000|2021-11-03 17:35:00|24.86|22.66|24.86|22.66|24.9|22.7|24.75|22.55|0
1635961200000|2021-11-03 17:40:00|24.9|22.7|24.86|22.66|24.93|22.73|24.82|22.62|0
1635961500000|2021-11-03 17:45:00|24.82|22.62|24.58|22.38|24.82|22.62|24.3|22.1|0
1635961800000|2021-11-03 17:50:00|24.54|22.34|24.54|22.34|24.58|22.38|24.43|22.23|0
1635962100000|2021-11-03 17:55:00|24.5|22.3|24.5|22.3|24.68|22.48|24.45|22.25|0
1635962400000|2021-11-03 18:00:00|24.56|22.36|26.5|24.3|26.84|24.64|24.34|22.14|0
1635962700000|2021-11-03 18:05:00|26.72|24.52|26.2|24|26.76|24.56|25.76|23.56|0
1635963000000|2021-11-03 18:10:00|26.12|23.92|25.54|23.34|26.12|23.92|25.39|23.19|0
1635963300000|2021-11-03 18:15:00|25.61|23.41|26.23|24.03|26.27|24.07|25.32|23.12|0
1635963600000|2021-11-03 18:20:00|26.27|24.07|26.61|24.41|26.64|24.44|26.01|23.81|0
1635963900000|2021-11-03 18:25:00|26.57|24.37|26.31|24.11|26.68|24.48|26.23|24.03|0
1635964200000|2021-11-03 18:30:00|26.34|24.14|26.38|24.18|26.61|24.41|25.9|23.7|0
1635964500000|2021-11-03 18:35:00|26.42|24.22|26.53|24.33|26.75|24.55|26.16|23.96|0
1635964800000|2021-11-03 18:40:00|26.51|24.31|27.17|24.97|27.29|25.09|26.3|24.1|0
1635965100000|2021-11-03 18:45:00|27.21|25.01|28.5|26.3|28.5|26.3|27.17|24.97|0
1635965400000|2021-11-03 18:50:00|28.46|26.26|28.85|26.65|29.06|26.86|28.18|25.98|0
1635965700000|2021-11-03 18:55:00|28.89|26.69|27.36|25.16|30.39|28.19|26.81|24.61|0
1635966000000|2021-11-03 19:00:00|27.4|25.2|27.55|25.35|27.75|25.55|27.09|24.89|0
1635966300000|2021-11-03 19:05:00|27.48|25.28|27.95|25.75|27.99|25.79|27.44|25.24|0
1635966600000|2021-11-03 19:10:00|27.87|25.67|27.91|25.71|28.11|25.91|27.67|25.47|0
1635966900000|2021-11-03 19:15:00|27.95|25.75|27.63|25.43|28.02|25.82|27.59|25.39|0
1635967200000|2021-11-03 19:20:00|27.67|25.47|27.83|25.63|27.86|25.66|27.39|25.19|0
1635967500000|2021-11-03 19:25:00|27.86|25.66|27.82|25.62|27.9|25.7|27.47|25.27|0
1635967800000|2021-11-03 19:30:00|27.86|25.66|27.98|25.78|28.14|25.94|27.7|25.5|0
1635968100000|2021-11-03 19:35:00|27.94|25.74|27.94|25.74|27.98|25.78|27.7|25.5|0
1635968400000|2021-11-03 19:40:00|27.86|25.66|28.62|26.42|28.62|26.42|27.86|25.66|0
1635968700000|2021-11-03 19:45:00|28.58|26.38|29.19|26.99|29.19|26.99|28.54|26.34|0
1635969000000|2021-11-03 19:50:00|29.11|26.91|28.78|26.58|29.11|26.91|28.42|26.22|0
1635969300000|2021-11-03 19:55:00|28.7|26.5|28.62|26.42|29.1|26.9|28.5|26.3|0
1635969600000|2021-11-03 20:00:00|28.66|26.46|28.29|26.09|28.66|26.46|28.17|25.97|0
1635969900000|2021-11-03 20:05:00|28.33|26.13|28.41|26.21|28.61|26.41|28.33|26.13|0
1635970200000|2021-11-03 20:10:00|28.45|26.25|28.49|26.29|28.57|26.37|28.29|26.09|0
1635970500000|2021-11-03 20:15:00|28.69|26.09|28.61|26.01|28.69|26.09|28.57|25.97|0
1635970800000|2021-11-03 20:20:00|28.57|25.97|28.73|26.13|28.73|26.13|28.57|25.97|0
1635971100000|2021-11-03 20:25:00|28.69|26.09|28.65|26.05|28.73|26.13|28.61|26.01|0
1635971400000|2021-11-03 20:30:00|28.61|26.01|28.53|25.93|28.65|26.05|28.53|25.93|0
1635971700000|2021-11-03 20:35:00|28.49|25.89|28.53|25.93|28.57|25.97|28.49|25.89|0
1635972000000|2021-11-03 20:40:00|28.57|25.97|28.56|25.96|28.61|26.01|28.56|25.96|0
1635972300000|2021-11-03 20:45:00|28.52|25.92|28.56|25.96|28.58|25.98|28.48|25.88|0
1635972600000|2021-11-03 20:50:00|28.6|26|28.76|26.16|28.76|26.16|28.6|26|0
1635972900000|2021-11-03 20:55:00|28.72|26.12|28.74|26.14|28.78|26.18|28.68|26.08|0
1635973200000|2021-11-03 21:00:00|28.78|26.18|28.79|26.19|28.85|26.25|28.77|26.17|0
1635973500000|2021-11-03 21:05:00|28.8|26.2|28.89|26.29|28.9|26.3|28.8|26.2|0
1635973800000|2021-11-03 21:10:00|28.85|26.25|28.88|26.28|28.9|26.3|28.85|26.25|0
1635974100000|2021-11-03 21:15:00|28.85|26.25|28.85|26.25|28.86|26.26|28.84|26.24|0
1635974400000|2021-11-03 21:20:00|28.86|26.26|28.91|26.31|28.91|26.31|28.85|26.25|0
1635974700000|2021-11-03 21:25:00|28.9|26.3|28.87|26.27|28.91|26.31|28.87|26.27|0
1635975000000|2021-11-03 21:30:00|28.88|26.28|28.86|26.26|28.88|26.28|28.86|26.26|0
1635975600000|2021-11-03 21:40:00|28.87|26.27|28.88|26.28|28.94|26.34|28.86|26.26|0
1635975900000|2021-11-03 21:45:00|28.89|26.29|28.86|26.26|28.91|26.31|28.86|26.26|0
1635976200000|2021-11-03 21:50:00|28.85|26.25|28.85|26.25|28.85|26.25|28.85|26.25|0
1635976500000|2021-11-03 21:55:00|28.86|26.26|28.84|26.24|28.86|26.26|28.82|26.22|0
1635976800000|2021-11-03 22:00:00|28.77|26.17|28.95|26.35|29.03|26.43|28.73|26.13|0
1635977100000|2021-11-03 22:05:00|29.03|26.43|29.15|26.55|29.15|26.55|28.95|26.35|0
1635977400000|2021-11-03 22:10:00|29.11|26.51|29.19|26.59|29.27|26.67|29.07|26.47|0
1635977700000|2021-11-03 22:15:00|29.23|26.63|29.27|26.67|29.4|26.8|29.19|26.59|0
1635978000000|2021-11-03 22:20:00|29.23|26.63|29.19|26.59|29.31|26.71|29.19|26.59|0
1635978300000|2021-11-03 22:25:00|29.15|26.55|29.15|26.55|29.23|26.63|29.15|26.55|0
1635978600000|2021-11-03 22:30:00|29.19|26.59|29.23|26.63|29.31|26.71|29.15|26.55|0
1635978900000|2021-11-03 22:35:00|29.19|26.59|29.11|26.51|29.23|26.63|29.11|26.51|0
1635979200000|2021-11-03 22:40:00|29.15|26.55|29.27|26.67|29.27|26.67|29.12|26.52|0
1635979500000|2021-11-03 22:45:00|29.31|26.71|29.43|26.83|29.43|26.83|29.27|26.67|0
1635979800000|2021-11-03 22:50:00|29.39|26.79|29.39|26.79|29.43|26.83|29.31|26.71|0
1635980100000|2021-11-03 22:55:00|29.35|26.75|29.35|26.75|29.43|26.83|29.35|26.75|0
1635980400000|2021-11-03 23:00:00|29.39|26.79|29.51|26.91|29.67|27.07|29.35|26.75|0
1635980700000|2021-11-03 23:05:00|29.55|26.95|30.05|27.45|30.13|27.53|29.53|26.93|0
1635981000000|2021-11-03 23:10:00|30.01|27.41|29.63|27.03|30.05|27.45|29.55|26.95|0
1635981300000|2021-11-03 23:15:00|29.59|26.99|29.67|27.07|29.71|27.11|29.55|26.95|0
1635981600000|2021-11-03 23:20:00|29.71|27.11|29.63|27.03|29.75|27.15|29.55|26.95|0
1635981900000|2021-11-03 23:25:00|29.59|26.99|29.67|27.07|29.75|27.15|29.59|26.99|0
1635982200000|2021-11-03 23:30:00|29.71|27.11|29.63|27.03|29.71|27.11|29.5|26.9|0
1635982500000|2021-11-03 23:35:00|29.65|27.05|29.67|27.07|29.67|27.07|29.54|26.94|0
1635982800000|2021-11-03 23:40:00|29.58|26.98|29.62|27.02|29.71|27.11|29.58|26.98|0
1635983100000|2021-11-03 23:45:00|29.67|27.07|29.83|27.23|29.87|27.27|29.67|27.07|0
1635983400000|2021-11-03 23:50:00|29.87|27.27|29.83|27.23|29.91|27.31|29.75|27.15|0
1635983700000|2021-11-03 23:55:00|29.79|27.19|29.95|27.35|30|27.4|29.75|27.15|0
1635984000000|2021-11-04 00:00:00|29.91|27.31|29.54|26.94|29.91|27.31|29.5|26.9|0
1635984300000|2021-11-04 00:05:00|29.58|26.98|29.54|26.94|29.62|27.02|29.45|26.85|0
1635984600000|2021-11-04 00:10:00|29.58|26.98|29.41|26.81|29.62|27.02|29.41|26.81|0
1635984900000|2021-11-04 00:15:00|29.37|26.77|29.37|26.77|29.49|26.89|29.33|26.73|0
1635985200000|2021-11-04 00:20:00|29.41|26.81|29.49|26.89|29.53|26.93|29.41|26.81|0
1635985500000|2021-11-04 00:25:00|29.47|26.87|29.37|26.77|29.53|26.93|29.33|26.73|0
1635985800000|2021-11-04 00:30:00|29.41|26.81|29.37|26.77|29.45|26.85|29.35|26.75|0
1635986100000|2021-11-04 00:35:00|29.33|26.73|29.16|26.56|29.33|26.73|29.12|26.52|0
1635986400000|2021-11-04 00:40:00|29.12|26.52|29.08|26.48|29.16|26.56|29.04|26.44|0
1635986700000|2021-11-04 00:45:00|29.04|26.44|29.16|26.56|29.16|26.56|29|26.4|0
1635987000000|2021-11-04 00:50:00|29.12|26.52|29.2|26.6|29.24|26.64|29.12|26.52|0
1635987300000|2021-11-04 00:55:00|29.24|26.64|29.16|26.56|29.24|26.64|29.12|26.52|0
1635987600000|2021-11-04 01:00:00|28.99|26.39|28.89|26.29|29.08|26.48|28.87|26.27|0
1635987900000|2021-11-04 01:05:00|28.87|26.27|28.95|26.35|28.95|26.35|28.87|26.27|0
1635988200000|2021-11-04 01:10:00|28.91|26.31|28.87|26.27|28.95|26.35|28.83|26.23|0
1635988500000|2021-11-04 01:15:00|28.91|26.31|28.87|26.27|28.91|26.31|28.83|26.23|0
1635988800000|2021-11-04 01:20:00|28.83|26.23|28.95|26.35|28.95|26.35|28.79|26.19|0
1635989100000|2021-11-04 01:25:00|28.99|26.39|29.07|26.47|29.11|26.51|28.99|26.39|0
1635989400000|2021-11-04 01:30:00|29.11|26.51|28.91|26.31|29.11|26.51|28.83|26.23|0
1635989700000|2021-11-04 01:35:00|28.95|26.35|28.78|26.18|28.99|26.39|28.7|26.1|0
1635990000000|2021-11-04 01:40:00|28.82|26.22|28.86|26.26|28.86|26.26|28.78|26.18|0
1635990300000|2021-11-04 01:45:00|28.82|26.22|28.74|26.14|28.94|26.34|28.7|26.1|0
1635990600000|2021-11-04 01:50:00|28.78|26.18|28.62|26.02|28.82|26.22|28.62|26.02|0
1635990900000|2021-11-04 01:55:00|28.66|26.06|28.66|26.06|28.7|26.1|28.54|25.94|0
1635991200000|2021-11-04 02:00:00|28.62|26.02|28.74|26.14|28.78|26.18|28.62|26.02|0
1635991500000|2021-11-04 02:05:00|28.7|26.1|28.82|26.22|28.86|26.26|28.7|26.1|0
1635991800000|2021-11-04 02:10:00|28.86|26.26|28.9|26.3|28.9|26.3|28.82|26.22|0
1635992100000|2021-11-04 02:15:00|28.94|26.34|28.94|26.34|28.98|26.38|28.86|26.26|0
1635992400000|2021-11-04 02:20:00|28.96|26.36|29.02|26.42|29.02|26.42|28.9|26.3|0
1635992700000|2021-11-04 02:25:00|28.98|26.38|28.98|26.38|29|26.4|28.94|26.34|0
1635993000000|2021-11-04 02:30:00|28.94|26.34|29.02|26.42|29.02|26.42|28.93|26.33|0
1635993300000|2021-11-04 02:35:00|28.97|26.37|29.01|26.41|29.06|26.46|28.97|26.37|0
1635993600000|2021-11-04 02:40:00|29.05|26.45|29.05|26.45|29.09|26.49|29.01|26.41|0
1635993900000|2021-11-04 02:45:00|29.09|26.49|29.05|26.45|29.09|26.49|29.05|26.45|0
1635994200000|2021-11-04 02:50:00|29.03|26.43|29.09|26.49|29.09|26.49|29.01|26.41|0
1635994500000|2021-11-04 02:55:00|29.05|26.45|29.05|26.45|29.09|26.49|29.01|26.41|0
1635994800000|2021-11-04 03:00:00|29.01|26.41|28.97|26.37|29.05|26.45|28.93|26.33|0
1635995100000|2021-11-04 03:05:00|29.01|26.41|29.01|26.41|29.01|26.41|28.97|26.37|0
1635995400000|2021-11-04 03:10:00|28.97|26.37|29.01|26.41|29.05|26.45|28.97|26.37|0
1635995700000|2021-11-04 03:15:00|28.99|26.39|29.05|26.45|29.05|26.45|28.97|26.37|0
1635996000000|2021-11-04 03:20:00|29.01|26.41|29.05|26.45|29.09|26.49|29|26.4|0
1635996300000|2021-11-04 03:25:00|29|26.4|28.96|26.36|29.05|26.45|28.96|26.36|0
1635996600000|2021-11-04 03:30:00|28.92|26.32|28.76|26.16|28.96|26.36|28.72|26.12|0
1635996900000|2021-11-04 03:35:00|28.8|26.2|28.84|26.24|28.9|26.3|28.76|26.16|0
1635997200000|2021-11-04 03:40:00|28.8|26.2|28.84|26.24|28.84|26.24|28.8|26.2|0
1635997500000|2021-11-04 03:45:00|28.8|26.2|28.72|26.12|28.8|26.2|28.72|26.12|0
1635997800000|2021-11-04 03:50:00|28.64|26.04|28.64|26.04|28.68|26.08|28.64|26.04|0
1635998100000|2021-11-04 03:55:00|28.63|26.03|28.67|26.07|28.68|26.08|28.63|26.03|0
1635998400000|2021-11-04 04:00:00|28.71|26.11|28.75|26.15|28.79|26.19|28.71|26.11|0
1635998700000|2021-11-04 04:05:00|28.79|26.19|28.79|26.19|28.83|26.23|28.75|26.15|0
1635999000000|2021-11-04 04:10:00|28.83|26.23|28.91|26.31|28.95|26.35|28.79|26.19|0
1635999300000|2021-11-04 04:15:00|28.95|26.35|28.91|26.31|28.95|26.35|28.91|26.31|0
1635999600000|2021-11-04 04:20:00|28.93|26.33|28.87|26.27|28.95|26.35|28.87|26.27|0
1635999900000|2021-11-04 04:25:00|28.91|26.31|28.95|26.35|28.95|26.35|28.91|26.31|0
1636000200000|2021-11-04 04:30:00|29.03|26.43|28.99|26.39|29.07|26.47|28.99|26.39|0
1636000500000|2021-11-04 04:35:00|28.95|26.35|28.95|26.35|28.99|26.39|28.91|26.31|0
1636000800000|2021-11-04 04:40:00|28.93|26.33|28.95|26.35|28.95|26.35|28.87|26.27|0
1636001100000|2021-11-04 04:45:00|28.91|26.31|28.82|26.22|28.91|26.31|28.82|26.22|0
1636001400000|2021-11-04 04:50:00|28.78|26.18|28.82|26.22|28.82|26.22|28.78|26.18|0
1636001700000|2021-11-04 04:55:00|28.86|26.26|28.86|26.26|28.86|26.26|28.82|26.22|0
1636002000000|2021-11-04 05:00:00|28.82|26.22|28.94|26.34|28.98|26.38|28.82|26.22|0
1636002300000|2021-11-04 05:05:00|28.98|26.38|28.82|26.22|28.98|26.38|28.82|26.22|0
1636002600000|2021-11-04 05:10:00|28.78|26.18|28.7|26.1|28.82|26.22|28.7|26.1|0
1636002900000|2021-11-04 05:15:00|28.74|26.14|28.78|26.18|28.78|26.18|28.7|26.1|0
1636003200000|2021-11-04 05:20:00|28.82|26.22|28.84|26.24|28.86|26.26|28.78|26.18|0
1636003500000|2021-11-04 05:25:00|28.86|26.26|28.78|26.18|28.9|26.3|28.78|26.18|0
1636003800000|2021-11-04 05:30:00|28.82|26.22|28.78|26.18|28.86|26.26|28.73|26.13|0
1636004100000|2021-11-04 05:35:00|28.73|26.13|28.69|26.09|28.73|26.13|28.65|26.05|0
1636004400000|2021-11-04 05:40:00|28.73|26.13|28.85|26.25|28.94|26.34|28.73|26.13|0
1636004700000|2021-11-04 05:45:00|28.89|26.29|28.81|26.21|28.89|26.29|28.81|26.21|0
1636005000000|2021-11-04 05:50:00|28.85|26.25|28.61|26.01|28.85|26.25|28.61|26.01|0
1636005300000|2021-11-04 05:55:00|28.65|26.05|28.61|26.01|28.65|26.05|28.57|25.97|0
1636005600000|2021-11-04 06:00:00|28.65|26.05|28.65|26.05|28.65|26.05|28.53|25.93|0
1636005900000|2021-11-04 06:05:00|28.69|26.09|28.73|26.13|28.89|26.29|28.69|26.09|0
1636006200000|2021-11-04 06:10:00|28.69|26.09|28.61|26.01|28.73|26.13|28.49|25.89|0
1636006500000|2021-11-04 06:15:00|28.65|26.05|28.77|26.17|28.81|26.21|28.57|25.97|0
1636006800000|2021-11-04 06:20:00|28.68|26.08|28.72|26.12|28.72|26.12|28.6|26|0
1636007100000|2021-11-04 06:25:00|28.76|26.16|29.13|26.53|29.17|26.57|28.76|26.16|0
1636007400000|2021-11-04 06:30:00|29.09|26.49|29.05|26.45|29.11|26.51|29.01|26.41|0
1636007700000|2021-11-04 06:35:00|29|26.4|29.04|26.44|29.04|26.44|28.96|26.36|0
1636008000000|2021-11-04 06:40:00|29|26.4|28.96|26.36|29|26.4|28.88|26.28|0
1636008300000|2021-11-04 06:45:00|28.92|26.32|29|26.4|29.04|26.44|28.92|26.32|0
1636008600000|2021-11-04 06:50:00|28.96|26.36|29.08|26.48|29.12|26.52|28.96|26.36|0
1636008900000|2021-11-04 06:55:00|29.04|26.44|29.35|26.75|29.43|26.83|28.96|26.36|0
1636009200000|2021-11-04 07:00:00|29.31|26.71|29.39|26.79|29.43|26.83|29.26|26.66|0
1636009500000|2021-11-04 07:05:00|29.19|26.99|29.23|27.03|29.27|27.07|29.17|26.97|0
1636009800000|2021-11-04 07:10:00|29.19|26.99|29.37|27.17|29.39|27.19|29.19|26.99|0
1636010100000|2021-11-04 07:15:00|29.35|27.15|29.35|27.15|29.39|27.19|29.35|27.15|0
1636010400000|2021-11-04 07:20:00|29.39|27.19|29.26|27.06|29.43|27.23|29.26|27.06|0
1636010700000|2021-11-04 07:25:00|29.31|27.11|29.39|27.19|29.39|27.19|29.3|27.1|0
1636011000000|2021-11-04 07:30:00|29.43|27.23|29.33|27.13|29.81|27.61|29.3|27.1|0
1636011300000|2021-11-04 07:35:00|29.37|27.17|29.41|27.21|29.41|27.21|29.33|27.13|0
1636011600000|2021-11-04 07:40:00|29.45|27.25|29.5|27.3|29.62|27.42|29.41|27.21|0
1636011900000|2021-11-04 07:45:00|29.54|27.34|29.54|27.34|29.58|27.38|29.45|27.25|0
1636012200000|2021-11-04 07:50:00|29.58|27.38|29.62|27.42|29.66|27.46|29.53|27.33|0
1636012500000|2021-11-04 07:55:00|29.58|27.38|29.45|27.25|29.62|27.42|29.41|27.21|0
1636012800000|2021-11-04 08:00:00|29.41|27.21|29.78|27.58|29.78|27.58|29.41|27.21|0
1636013100000|2021-11-04 08:05:00|29.74|27.54|29.9|27.7|30.03|27.83|29.74|27.54|0
1636013400000|2021-11-04 08:10:00|29.86|27.66|30.11|27.91|30.11|27.91|29.78|27.58|0
1636013700000|2021-11-04 08:15:00|30.07|27.87|30.32|28.12|30.36|28.16|29.9|27.7|0
1636014000000|2021-11-04 08:20:00|30.28|28.08|30.4|28.2|30.62|28.42|30.11|27.91|0
1636014300000|2021-11-04 08:25:00|30.45|28.25|29.9|27.7|30.49|28.29|29.9|27.7|0
1636014600000|2021-11-04 08:30:00|29.94|27.74|29.94|27.74|30.15|27.95|29.9|27.7|0
1636014900000|2021-11-04 08:35:00|29.9|27.7|29.9|27.7|29.94|27.74|29.73|27.53|0
1636015200000|2021-11-04 08:40:00|29.94|27.74|29.65|27.45|29.94|27.74|29.65|27.45|0
1636015500000|2021-11-04 08:45:00|29.61|27.41|29.61|27.41|29.65|27.45|29.52|27.32|0
1636015800000|2021-11-04 08:50:00|29.58|27.38|29.56|27.36|29.69|27.49|29.52|27.32|0
1636016100000|2021-11-04 08:55:00|29.58|27.38|29.56|27.36|29.6|27.4|29.48|27.28|0
1636016400000|2021-11-04 09:00:00|29.58|27.38|29.56|27.36|29.69|27.49|29.48|27.28|0
1636016700000|2021-11-04 09:05:00|29.6|27.4|29.56|27.36|29.68|27.48|29.56|27.36|0
1636017000000|2021-11-04 09:10:00|29.6|27.4|29.77|27.57|29.77|27.57|29.56|27.36|0
1636017300000|2021-11-04 09:15:00|29.72|27.52|29.72|27.52|29.77|27.57|29.68|27.48|0
1636017600000|2021-11-04 09:20:00|29.68|27.48|29.85|27.65|29.85|27.65|29.6|27.4|0
1636017900000|2021-11-04 09:25:00|29.89|27.69|29.8|27.6|29.89|27.69|29.76|27.56|0
1636018200000|2021-11-04 09:30:00|29.76|27.56|29.64|27.44|29.76|27.56|29.62|27.42|0
1636018500000|2021-11-04 09:35:00|29.6|27.4|29.49|27.29|29.64|27.44|29.49|27.29|0
1636018800000|2021-11-04 09:40:00|29.47|27.27|29.45|27.25|29.47|27.27|29.39|27.19|0
1636019100000|2021-11-04 09:45:00|29.43|27.23|29.47|27.27|29.51|27.31|29.39|27.19|0
1636019400000|2021-11-04 09:50:00|29.43|27.23|29.55|27.35|29.59|27.39|29.43|27.23|0
1636019700000|2021-11-04 09:55:00|29.59|27.39|29.61|27.41|29.71|27.51|29.55|27.35|0
1636020000000|2021-11-04 10:00:00|29.47|27.27|29.59|27.39|29.59|27.39|29.42|27.22|0
1636020300000|2021-11-04 10:05:00|29.63|27.43|29.51|27.31|29.67|27.47|29.38|27.18|0
1636020600000|2021-11-04 10:10:00|29.46|27.26|29.5|27.3|29.51|27.31|29.46|27.26|0
1636020900000|2021-11-04 10:15:00|29.52|27.32|29.5|27.3|29.63|27.43|29.5|27.3|0
1636021200000|2021-11-04 10:20:00|29.46|27.26|29.54|27.34|29.56|27.36|29.38|27.18|0
1636021500000|2021-11-04 10:25:00|29.56|27.36|29.62|27.42|29.63|27.43|29.52|27.32|0
1636021800000|2021-11-04 10:30:00|29.67|27.47|29.67|27.47|29.71|27.51|29.62|27.42|0
1636022100000|2021-11-04 10:35:00|29.62|27.42|29.79|27.59|29.79|27.59|29.62|27.42|0
1636022400000|2021-11-04 10:40:00|29.75|27.55|29.87|27.67|29.91|27.71|29.75|27.55|0
1636022700000|2021-11-04 10:45:00|29.83|27.63|29.83|27.63|29.83|27.63|29.79|27.59|0
1636023000000|2021-11-04 10:50:00|29.87|27.67|30.12|27.92|30.16|27.96|29.83|27.63|0
1636023300000|2021-11-04 10:55:00|30.08|27.88|30.03|27.83|30.08|27.88|29.99|27.79|0
1636023600000|2021-11-04 11:00:00|30.08|27.88|30.03|27.83|30.12|27.92|29.99|27.79|0
1636023900000|2021-11-04 11:05:00|30.08|27.88|30.07|27.87|30.12|27.92|29.99|27.79|0
1636024200000|2021-11-04 11:10:00|30.12|27.92|30.03|27.83|30.12|27.92|30.03|27.83|0
1636024500000|2021-11-04 11:15:00|30.07|27.87|29.99|27.79|30.07|27.87|29.95|27.75|0
1636024800000|2021-11-04 11:20:00|29.97|27.77|30.07|27.87|30.07|27.87|29.95|27.75|0
1636025100000|2021-11-04 11:25:00|30.03|27.83|30.07|27.87|30.07|27.87|29.99|27.79|0
1636025400000|2021-11-04 11:30:00|30.03|27.83|30.19|27.99|30.19|27.99|30.03|27.83|0
1636025700000|2021-11-04 11:35:00|30.15|27.95|29.9|27.7|30.19|27.99|29.73|27.53|0
1636026000000|2021-11-04 11:40:00|29.94|27.74|29.77|27.57|29.98|27.78|29.73|27.53|0
1636026300000|2021-11-04 11:45:00|29.82|27.62|29.82|27.62|29.82|27.62|29.69|27.49|0
1636026600000|2021-11-04 11:50:00|29.81|27.61|29.77|27.57|29.81|27.61|29.77|27.57|0
1636026900000|2021-11-04 11:55:00|29.81|27.61|29.73|27.53|29.9|27.7|29.65|27.45|0
1636027200000|2021-11-04 12:00:00|29.77|27.57|30.1|27.9|30.27|28.07|29.77|27.57|0
1636027500000|2021-11-04 12:05:00|30.15|27.95|30.31|28.11|30.31|28.11|30.06|27.86|0
1636027800000|2021-11-04 12:10:00|30.36|28.16|30.27|28.07|30.52|28.32|30.23|28.03|0
1636028100000|2021-11-04 12:15:00|30.35|28.15|30.35|28.15|30.4|28.2|30.19|27.99|0
1636028400000|2021-11-04 12:20:00|30.31|28.11|30.14|27.94|30.35|28.15|30.1|27.9|0
1636028700000|2021-11-04 12:25:00|30.18|27.98|30.04|27.84|30.23|28.03|29.99|27.79|0
1636029000000|2021-11-04 12:30:00|30.06|27.86|29.93|27.73|30.06|27.86|29.81|27.61|0
1636029300000|2021-11-04 12:35:00|29.89|27.69|29.93|27.73|30.01|27.81|29.85|27.65|0
1636029600000|2021-11-04 12:40:00|29.97|27.77|29.6|27.4|29.97|27.77|29.51|27.31|0
1636029900000|2021-11-04 12:45:00|29.55|27.35|29.8|27.6|29.84|27.64|29.55|27.35|0
1636030200000|2021-11-04 12:50:00|29.84|27.64|29.8|27.6|29.93|27.73|29.76|27.56|0
1636030500000|2021-11-04 12:55:00|29.76|27.56|29.88|27.68|29.93|27.73|29.76|27.56|0
1636030800000|2021-11-04 13:00:00|29.92|27.72|30.01|27.81|30.01|27.81|29.88|27.68|0
1636031100000|2021-11-04 13:05:00|29.97|27.77|30.22|28.02|30.22|28.02|29.97|27.77|0
1636031400000|2021-11-04 13:10:00|30.26|28.06|30.21|28.01|30.34|28.14|30.13|27.93|0
1636031700000|2021-11-04 13:15:00|30.17|27.97|30|27.8|30.26|28.06|30|27.8|0
1636032000000|2021-11-04 13:20:00|30.05|27.85|29.96|27.76|30.17|27.97|29.92|27.72|0
1636032300000|2021-11-04 13:25:00|29.92|27.72|29.88|27.68|30|27.8|29.71|27.51|0
1636032600000|2021-11-04 13:30:00|29.83|27.63|29.46|27.26|30|27.8|29.34|27.14|0
1636032900000|2021-11-04 13:35:00|29.3|27.1|29.79|27.59|29.92|27.72|29.3|27.1|0
1636033200000|2021-11-04 13:40:00|29.71|27.51|30.38|28.18|30.46|28.26|29.67|27.47|0
1636033500000|2021-11-04 13:45:00|30.33|28.13|30.67|28.47|30.72|28.52|30.25|28.05|0
1636033800000|2021-11-04 13:50:00|30.59|28.39|31.4|29.2|31.49|29.29|30.55|28.35|0
1636034100000|2021-11-04 13:55:00|31.45|29.25|32.2|30|32.42|30.22|31.36|29.16|0
1636034400000|2021-11-04 14:00:00|32.34|30.14|32.42|30.22|32.6|30.4|31.98|29.78|0
1636034700000|2021-11-04 14:05:00|32.38|30.18|32.25|30.05|32.56|30.36|32.16|29.96|0
1636035000000|2021-11-04 14:10:00|32.2|30|33.05|30.85|33.05|30.85|32.2|30|0
1636035300000|2021-11-04 14:15:00|33.09|30.89|32.95|30.75|33.32|31.12|32.91|30.71|0
1636035600000|2021-11-04 14:20:00|32.91|30.71|32.82|30.62|33.09|30.89|32.73|30.53|0
1636035900000|2021-11-04 14:25:00|32.77|30.57|32.73|30.53|32.91|30.71|32.55|30.35|0
1636036200000|2021-11-04 14:30:00|32.77|30.57|33.13|30.93|33.27|31.07|32.77|30.57|0
1636036500000|2021-11-04 14:35:00|33.18|30.98|33.17|30.97|33.22|31.02|32.95|30.75|0
1636036800000|2021-11-04 14:40:00|33.13|30.93|34.29|32.09|34.57|32.37|33.08|30.88|0
1636037100000|2021-11-04 14:45:00|34.38|32.18|34.66|32.46|34.7|32.5|34.24|32.04|0
1636037400000|2021-11-04 14:50:00|34.61|32.41|33.97|31.77|34.66|32.46|33.92|31.72|0
1636037700000|2021-11-04 14:55:00|34.01|31.81|33.79|31.59|34.06|31.86|33|30.8|0
1636038000000|2021-11-04 15:00:00|33.74|31.54|33.2|31|33.74|31.54|33.11|30.91|0
1636038300000|2021-11-04 15:05:00|33.24|31.04|33.15|30.95|33.42|31.22|33.07|30.87|0
1636038600000|2021-11-04 15:10:00|33.2|31|33.06|30.86|33.69|31.49|33.06|30.86|0
1636038900000|2021-11-04 15:15:00|33.11|30.91|32.97|30.77|33.11|30.91|32.62|30.42|0
1636039200000|2021-11-04 15:20:00|32.93|30.73|31.62|29.42|32.97|30.77|31.62|29.42|0
1636039500000|2021-11-04 15:25:00|31.66|29.46|31.7|29.5|31.92|29.72|31.62|29.42|0
1636039800000|2021-11-04 15:30:00|31.66|29.46|32.09|29.89|32.35|30.15|31.49|29.29|0
1636040100000|2021-11-04 15:35:00|32.05|29.85|32.22|30.02|32.35|30.15|31.83|29.63|0
1636040400000|2021-11-04 15:40:00|32.26|30.06|32.39|30.19|32.44|30.24|31.96|29.76|0
1636040700000|2021-11-04 15:45:00|32.44|30.24|31.91|29.71|32.57|30.37|31.91|29.71|0
1636041000000|2021-11-04 15:50:00|31.87|29.67|32.35|30.15|32.35|30.15|31.7|29.5|0
1636041300000|2021-11-04 15:55:00|32.39|30.19|33.28|31.08|33.32|31.12|32.39|30.19|0
1636041600000|2021-11-04 16:00:00|33.32|31.12|33.36|31.16|33.5|31.3|33.14|30.94|0
1636041900000|2021-11-04 16:05:00|33.41|31.21|33.5|31.3|33.54|31.34|33.36|31.16|0
1636042200000|2021-11-04 16:10:00|33.54|31.34|33.68|31.48|33.77|31.57|33.41|31.21|0
1636042500000|2021-11-04 16:15:00|33.72|31.52|33.45|31.25|33.77|31.57|33.18|30.98|0
1636042800000|2021-11-04 16:20:00|33.41|31.21|32.69|30.49|33.45|31.25|32.69|30.49|0
1636043100000|2021-11-04 16:25:00|32.65|30.45|33.12|30.92|33.21|31.01|32.65|30.45|0
1636043400000|2021-11-04 16:30:00|33.07|30.87|33.47|31.27|33.81|31.61|32.63|30.43|0
1636043700000|2021-11-04 16:35:00|33.42|31.22|34.06|31.86|34.29|32.09|33.42|31.22|0
1636044000000|2021-11-04 16:40:00|34.01|31.81|34.15|31.95|34.15|31.95|33.92|31.72|0
1636044300000|2021-11-04 16:45:00|34.1|31.9|34.1|31.9|34.24|32.04|33.79|31.59|0
1636044600000|2021-11-04 16:50:00|34.06|31.86|34.05|31.85|34.24|32.04|33.83|31.63|0
1636044900000|2021-11-04 16:55:00|34.01|31.81|33.96|31.76|34.19|31.99|33.92|31.72|0
1636045200000|2021-11-04 17:00:00|34.05|31.85|34.16|31.96|34.52|32.32|33.74|31.54|0
1636045500000|2021-11-04 17:05:00|34.12|31.92|34.57|32.37|34.57|32.37|34.03|31.83|0
1636045800000|2021-11-04 17:10:00|34.61|32.41|34.89|32.69|34.98|32.78|34.52|32.32|0
1636046100000|2021-11-04 17:15:00|34.84|32.64|34.88|32.68|34.89|32.69|34.61|32.41|0
1636046400000|2021-11-04 17:20:00|34.93|32.73|34.88|32.68|35.02|32.82|34.52|32.32|0
1636046700000|2021-11-04 17:25:00|34.79|32.59|35.07|32.87|35.07|32.87|34.7|32.5|0
1636047000000|2021-11-04 17:30:00|35.04|32.84|34.7|32.5|35.25|33.05|34.65|32.45|0
1636047300000|2021-11-04 17:35:00|34.74|32.54|34.97|32.77|35.02|32.82|34.52|32.32|0
1636047600000|2021-11-04 17:40:00|34.93|32.73|35.38|33.18|35.38|33.18|34.93|32.73|0
1636047900000|2021-11-04 17:45:00|35.34|33.14|35.15|32.95|35.57|33.37|35.15|32.95|0
1636048200000|2021-11-04 17:50:00|35.2|33|35.29|33.09|35.34|33.14|35.06|32.86|0
1636048500000|2021-11-04 17:55:00|35.34|33.14|35.43|33.23|35.61|33.41|35.34|33.14|0
1636048800000|2021-11-04 18:00:00|35.47|33.27|34.19|31.99|35.52|33.32|34.19|31.99|0
1636049100000|2021-11-04 18:05:00|34.24|32.04|35.01|32.81|35.06|32.86|34.15|31.95|0
1636049400000|2021-11-04 18:10:00|34.96|32.76|35.1|32.9|35.1|32.9|34.87|32.67|0
1636049700000|2021-11-04 18:15:00|35.05|32.85|34.87|32.67|35.1|32.9|34.46|32.26|0
1636050000000|2021-11-04 18:20:00|34.92|32.72|35.19|32.99|35.19|32.99|34.78|32.58|0
1636050300000|2021-11-04 18:25:00|35.14|32.94|34.98|32.78|35.28|33.08|34.87|32.67|0
1636050600000|2021-11-04 18:30:00|35|32.8|34.91|32.71|35.1|32.9|34.68|32.48|0
1636050900000|2021-11-04 18:35:00|34.87|32.67|34.86|32.66|35.14|32.94|34.82|32.62|0
1636051200000|2021-11-04 18:40:00|34.91|32.71|35.14|32.94|35.19|32.99|34.91|32.71|0
1636051500000|2021-11-04 18:45:00|35.18|32.98|35.14|32.94|35.28|33.08|35.05|32.85|0
1636051800000|2021-11-04 18:50:00|35.18|32.98|34.95|32.75|35.37|33.17|34.95|32.75|0
1636052100000|2021-11-04 18:55:00|34.91|32.71|34.45|32.25|35.09|32.89|34.45|32.25|0
1636052400000|2021-11-04 19:00:00|34.5|32.3|34.4|32.2|34.77|32.57|34.18|31.98|0
1636052700000|2021-11-04 19:05:00|34.36|32.16|34.31|32.11|34.54|32.34|34.09|31.89|0
1636053000000|2021-11-04 19:10:00|34.4|32.2|34.72|32.52|34.81|32.61|34.36|32.16|0
1636053300000|2021-11-04 19:15:00|34.77|32.57|34.76|32.56|34.86|32.66|34.45|32.25|0
1636053600000|2021-11-04 19:20:00|34.72|32.52|34.95|32.75|35.18|32.98|34.72|32.52|0
1636053900000|2021-11-04 19:25:00|34.99|32.79|34.81|32.61|35.17|32.97|34.72|32.52|0
1636054200000|2021-11-04 19:30:00|34.85|32.65|35.22|33.02|35.27|33.07|34.85|32.65|0
1636054500000|2021-11-04 19:35:00|35.17|32.97|34.76|32.56|35.26|33.06|34.76|32.56|0
1636054800000|2021-11-04 19:40:00|34.8|32.6|33.79|31.59|34.85|32.65|33.39|31.19|0
1636055100000|2021-11-04 19:45:00|33.83|31.63|34.69|32.49|34.7|32.5|33.7|31.5|0
1636055400000|2021-11-04 19:50:00|34.79|32.59|35.15|32.95|35.15|32.95|34.51|32.31|0
1636055700000|2021-11-04 19:55:00|34.92|32.72|35.71|33.51|35.76|33.56|34.56|32.36|0
1636056000000|2021-11-04 20:00:00|35.85|33.65|35.03|32.83|36.07|33.87|34.99|32.79|0
1636056300000|2021-11-04 20:05:00|35.08|32.88|35.08|32.88|35.27|33.07|34.99|32.79|0
1636056600000|2021-11-04 20:10:00|35.13|32.93|35.36|33.16|35.4|33.2|35.03|32.83|0
1636056900000|2021-11-04 20:15:00|35.51|32.91|35.56|32.96|35.6|33|35.42|32.82|0
1636057200000|2021-11-04 20:20:00|35.51|32.91|35.6|33|35.65|33.05|35.51|32.91|0
1636057500000|2021-11-04 20:25:00|35.65|33.05|35.6|33|35.65|33.05|35.6|33|0
1636057800000|2021-11-04 20:30:00|35.65|33.05|36.07|33.47|36.07|33.47|35.65|33.05|0
1636058100000|2021-11-04 20:35:00|36.11|33.51|35.6|33|36.21|33.61|35.6|33|0
1636058400000|2021-11-04 20:40:00|35.64|33.04|35.6|33|35.64|33.04|35.55|32.95|0
1636058700000|2021-11-04 20:45:00|35.55|32.95|35.41|32.81|35.69|33.09|35.41|32.81|0
1636059000000|2021-11-04 20:50:00|35.46|32.86|35.55|32.95|35.55|32.95|35.36|32.76|0
1636059300000|2021-11-04 20:55:00|35.59|32.99|35.52|32.92|35.69|33.09|35.45|32.85|0
1636059600000|2021-11-04 21:00:00|35.53|32.93|35.5|32.9|35.58|32.98|35.5|32.9|0
1636059900000|2021-11-04 21:05:00|35.47|32.87|35.52|32.92|35.53|32.93|35.47|32.87|0
1636060200000|2021-11-04 21:10:00|35.49|32.89|35.59|32.99|35.6|33|35.49|32.89|0
1636060500000|2021-11-04 21:15:00|35.58|32.98|35.59|32.99|35.59|32.99|35.58|32.98|0
1636061100000|2021-11-04 21:25:00|35.6|33|35.59|32.99|35.6|33|35.59|32.99|0
1636061400000|2021-11-04 21:30:00|35.6|33|35.6|33|35.6|33|35.59|32.99|0
1636061700000|2021-11-04 21:35:00|35.62|33.02|35.64|33.04|35.64|33.04|35.6|33|0
1636062000000|2021-11-04 21:40:00|35.41|32.81|35.57|32.97|35.57|32.97|35.41|32.81|0
1636062300000|2021-11-04 21:45:00|35.52|32.92|35.55|32.95|35.57|32.97|35.52|32.92|0
1636062600000|2021-11-04 21:50:00|35.52|32.92|35.56|32.96|35.56|32.96|35.52|32.92|0
1636062900000|2021-11-04 21:55:00|35.52|32.92|35.44|32.84|35.56|32.96|35.44|32.84|0
1636063200000|2021-11-04 22:00:00|35.14|32.54|35.21|32.61|35.44|32.84|35.14|32.54|0
1636063500000|2021-11-04 22:05:00|35.16|32.56|35.2|32.6|35.25|32.65|35.16|32.56|0
1636063800000|2021-11-04 22:10:00|35.25|32.65|35.39|32.79|35.39|32.79|35.25|32.65|0
1636064100000|2021-11-04 22:15:00|35.36|32.76|35.57|32.97|35.57|32.97|35.29|32.69|0
1636064400000|2021-11-04 22:20:00|35.48|32.88|35.81|33.21|35.81|33.21|35.48|32.88|0
1636064700000|2021-11-04 22:25:00|35.85|33.25|35.9|33.3|36.09|33.49|35.85|33.25|0
1636065000000|2021-11-04 22:30:00|35.94|33.34|35.85|33.25|36.04|33.44|35.8|33.2|0
1636065300000|2021-11-04 22:35:00|35.9|33.3|35.85|33.25|36.04|33.44|35.85|33.25|0
1636065600000|2021-11-04 22:40:00|35.8|33.2|35.71|33.11|35.8|33.2|35.66|33.06|0
1636065900000|2021-11-04 22:45:00|35.75|33.15|35.94|33.34|35.94|33.34|35.71|33.11|0
1636066200000|2021-11-04 22:50:00|35.99|33.39|35.75|33.15|36.03|33.43|35.75|33.15|0
1636066500000|2021-11-04 22:55:00|35.8|33.2|35.89|33.29|35.94|33.34|35.8|33.2|0
1636066800000|2021-11-04 23:00:00|35.94|33.34|35.84|33.24|35.94|33.34|35.75|33.15|0
1636067100000|2021-11-04 23:05:00|35.82|33.22|35.98|33.38|35.98|33.38|35.8|33.2|0
1636067400000|2021-11-04 23:10:00|35.93|33.33|35.89|33.29|35.93|33.33|35.89|33.29|0
1636067700000|2021-11-04 23:15:00|35.84|33.24|35.77|33.17|35.84|33.24|35.75|33.15|0
1636068000000|2021-11-04 23:20:00|35.75|33.15|35.7|33.1|35.75|33.15|35.65|33.05|0
1636068300000|2021-11-04 23:25:00|35.74|33.14|35.6|33|35.74|33.14|35.6|33|0
1636068600000|2021-11-04 23:30:00|35.65|33.05|35.93|33.33|35.98|33.38|35.56|32.96|0
1636068900000|2021-11-04 23:35:00|35.98|33.38|35.79|33.19|35.98|33.38|35.74|33.14|0
1636069200000|2021-11-04 23:40:00|35.74|33.14|35.88|33.28|35.97|33.37|35.74|33.14|0
1636069500000|2021-11-04 23:45:00|35.97|33.37|35.97|33.37|36.02|33.42|35.93|33.33|0
1636069800000|2021-11-04 23:50:00|36.02|33.42|36.25|33.65|36.25|33.65|36.02|33.42|0
1636070100000|2021-11-04 23:55:00|36.35|33.75|36.25|33.65|36.35|33.75|36.16|33.56|0
1636070400000|2021-11-05 00:00:00|36.21|33.61|36.06|33.46|36.25|33.65|36.02|33.42|0
1636070700000|2021-11-05 00:05:00|36.11|33.51|35.97|33.37|36.16|33.56|35.83|33.23|0
1636071000000|2021-11-05 00:10:00|35.92|33.32|35.78|33.18|36.01|33.41|35.78|33.18|0
1636071300000|2021-11-05 00:15:00|35.83|33.23|35.97|33.37|36.06|33.46|35.78|33.18|0
1636071600000|2021-11-05 00:20:00|35.92|33.32|35.92|33.32|35.97|33.37|35.78|33.18|0
1636071900000|2021-11-05 00:25:00|35.87|33.27|35.63|33.03|35.87|33.27|35.54|32.94|0
1636072200000|2021-11-05 00:30:00|35.59|32.99|35.31|32.71|35.63|33.03|35.31|32.71|0
1636072500000|2021-11-05 00:35:00|35.35|32.75|35.31|32.71|35.35|32.75|35.21|32.61|0
1636072800000|2021-11-05 00:40:00|35.26|32.66|35.35|32.75|35.35|32.75|35.12|32.52|0
1636073100000|2021-11-05 00:45:00|35.31|32.71|35.35|32.75|35.4|32.8|35.21|32.61|0
1636073400000|2021-11-05 00:50:00|35.3|32.7|35.35|32.75|35.35|32.75|35.21|32.61|0
1636073700000|2021-11-05 00:55:00|35.4|32.8|35.44|32.84|35.49|32.89|35.35|32.75|0
1636074000000|2021-11-05 01:00:00|35.49|32.89|34.98|32.38|35.53|32.93|34.98|32.38|0
1636074300000|2021-11-05 01:05:00|35.02|32.42|35.25|32.65|35.3|32.7|34.98|32.38|0
1636074600000|2021-11-05 01:10:00|35.3|32.7|35.39|32.79|35.44|32.84|35.21|32.61|0
1636074900000|2021-11-05 01:15:00|35.44|32.84|35.48|32.88|35.67|33.07|35.44|32.84|0
1636075200000|2021-11-05 01:20:00|35.44|32.84|35.62|33.02|35.67|33.07|35.39|32.79|0
1636075500000|2021-11-05 01:25:00|35.67|33.07|35.43|32.83|35.67|33.07|35.34|32.74|0
1636075800000|2021-11-05 01:30:00|35.39|32.79|35.11|32.51|35.43|32.83|35.11|32.51|0
1636076100000|2021-11-05 01:35:00|35.15|32.55|34.88|32.28|35.29|32.69|34.79|32.19|0
1636076400000|2021-11-05 01:40:00|34.83|32.23|34.97|32.37|35.06|32.46|34.83|32.23|0
1636076700000|2021-11-05 01:45:00|35.01|32.41|35.15|32.55|35.24|32.64|34.97|32.37|0
1636077000000|2021-11-05 01:50:00|35.2|32.6|35.06|32.46|35.24|32.64|35.01|32.41|0
1636077300000|2021-11-05 01:55:00|35.03|32.43|34.92|32.32|35.03|32.43|34.83|32.23|0
1636077600000|2021-11-05 02:00:00|34.87|32.27|35.01|32.41|35.01|32.41|34.83|32.23|0
1636077900000|2021-11-05 02:05:00|35.03|32.43|35.19|32.59|35.29|32.69|35.03|32.43|0
1636078200000|2021-11-05 02:10:00|35.21|32.61|35.19|32.59|35.28|32.68|35.15|32.55|0
1636078500000|2021-11-05 02:15:00|35.24|32.64|35.1|32.5|35.24|32.64|35.05|32.45|0
1636078800000|2021-11-05 02:20:00|35.14|32.54|35.19|32.59|35.19|32.59|35.05|32.45|0
1636079100000|2021-11-05 02:25:00|35.24|32.64|35.42|32.82|35.42|32.82|35.24|32.64|0
1636079400000|2021-11-05 02:30:00|35.37|32.77|35.23|32.63|35.42|32.82|35.23|32.63|0
1636079700000|2021-11-05 02:35:00|35.28|32.68|35.28|32.68|35.32|32.72|35.23|32.63|0
1636080000000|2021-11-05 02:40:00|35.23|32.63|35.37|32.77|35.42|32.82|35.23|32.63|0
1636080300000|2021-11-05 02:45:00|35.32|32.72|35.46|32.86|35.6|33|35.28|32.68|0
1636080600000|2021-11-05 02:50:00|35.48|32.88|35.46|32.86|35.51|32.91|35.41|32.81|0
1636080900000|2021-11-05 02:55:00|35.41|32.81|35.37|32.77|35.51|32.91|35.37|32.77|0
1636081200000|2021-11-05 03:00:00|35.51|32.91|35.46|32.86|35.6|33|35.37|32.77|0
1636081500000|2021-11-05 03:05:00|35.41|32.81|35.48|32.88|35.5|32.9|35.41|32.81|0
1636081800000|2021-11-05 03:10:00|35.5|32.9|35.5|32.9|35.55|32.95|35.41|32.81|0
1636082100000|2021-11-05 03:15:00|35.45|32.85|35.5|32.9|35.55|32.95|35.45|32.85|0
1636082400000|2021-11-05 03:20:00|35.45|32.85|35.45|32.85|35.55|32.95|35.41|32.81|0
1636082700000|2021-11-05 03:25:00|35.5|32.9|35.45|32.85|35.55|32.95|35.45|32.85|0
1636083000000|2021-11-05 03:30:00|35.43|32.83|35.45|32.85|35.5|32.9|35.4|32.8|0
1636083300000|2021-11-05 03:35:00|35.4|32.8|35.45|32.85|35.45|32.85|35.4|32.8|0
1636083600000|2021-11-05 03:40:00|35.4|32.8|35.17|32.57|35.4|32.8|35.08|32.48|0
1636083900000|2021-11-05 03:45:00|35.12|32.52|35.35|32.75|35.35|32.75|35.12|32.52|0
1636084200000|2021-11-05 03:50:00|35.31|32.71|35.4|32.8|35.4|32.8|35.31|32.71|0
1636084500000|2021-11-05 03:55:00|35.45|32.85|35.44|32.84|35.49|32.89|35.44|32.84|0
1636084800000|2021-11-05 04:00:00|35.42|32.82|35.44|32.84|35.44|32.84|35.4|32.8|0
1636085100000|2021-11-05 04:05:00|35.49|32.89|35.58|32.98|35.58|32.98|35.44|32.84|0
1636085400000|2021-11-05 04:10:00|35.53|32.93|35.58|32.98|35.63|33.03|35.53|32.93|0
1636085700000|2021-11-05 04:15:00|35.63|33.03|35.53|32.93|35.63|33.03|35.53|32.93|0
1636086000000|2021-11-05 04:20:00|35.58|32.98|35.53|32.93|35.58|32.98|35.53|32.93|0
1636086300000|2021-11-05 04:25:00|35.51|32.91|35.53|32.93|35.53|32.93|35.48|32.88|0
1636086600000|2021-11-05 04:30:00|35.58|32.98|35.62|33.02|35.67|33.07|35.53|32.93|0
1636086900000|2021-11-05 04:35:00|35.64|33.04|35.71|33.11|35.76|33.16|35.58|32.98|0
1636087200000|2021-11-05 04:40:00|35.67|33.07|35.62|33.02|35.67|33.07|35.6|33|0
1636087500000|2021-11-05 04:45:00|35.67|33.07|35.62|33.02|35.67|33.07|35.62|33.02|0
1636087800000|2021-11-05 04:50:00|35.66|33.06|35.66|33.06|35.66|33.06|35.62|33.02|0
1636088100000|2021-11-05 04:55:00|35.71|33.11|35.66|33.06|35.71|33.11|35.64|33.04|0
1636088400000|2021-11-05 05:00:00|35.62|33.02|35.61|33.01|35.71|33.11|35.61|33.01|0
1636088700000|2021-11-05 05:05:00|35.57|32.97|35.57|32.97|35.66|33.06|35.47|32.87|0
1636089000000|2021-11-05 05:10:00|35.52|32.92|35.57|32.97|35.61|33.01|35.47|32.87|0
1636089300000|2021-11-05 05:15:00|35.54|32.94|35.56|32.96|35.61|33.01|35.52|32.92|0
1636089600000|2021-11-05 05:20:00|35.61|33.01|35.52|32.92|35.61|33.01|35.52|32.92|0
1636089900000|2021-11-05 05:25:00|35.56|32.96|35.61|33.01|35.66|33.06|35.52|32.92|0
1636090200000|2021-11-05 05:30:00|35.66|33.06|35.56|32.96|35.66|33.06|35.56|32.96|0
1636090500000|2021-11-05 05:35:00|35.61|33.01|35.65|33.05|35.65|33.05|35.56|32.96|0
1636090800000|2021-11-05 05:40:00|35.63|33.03|35.56|32.96|35.63|33.03|35.56|32.96|0
1636091100000|2021-11-05 05:45:00|35.53|32.93|35.51|32.91|35.56|32.96|35.46|32.86|0
1636091400000|2021-11-05 05:50:00|35.56|32.96|36.32|33.72|36.41|33.81|35.56|32.96|0
1636091700000|2021-11-05 05:55:00|36.27|33.67|36.27|33.67|36.32|33.72|36.22|33.62|0
1636092000000|2021-11-05 06:00:00|36.22|33.62|36.27|33.67|36.36|33.76|36.08|33.48|0
1636092300000|2021-11-05 06:05:00|36.22|33.62|36.26|33.66|36.27|33.67|36.17|33.57|0
1636092600000|2021-11-05 06:10:00|36.22|33.62|36.31|33.71|36.36|33.76|36.19|33.59|0
1636092900000|2021-11-05 06:15:00|36.26|33.66|36.31|33.71|36.31|33.71|36.22|33.62|0
1636093200000|2021-11-05 06:20:00|36.26|33.66|36.17|33.57|36.26|33.66|36.17|33.57|0
1636093500000|2021-11-05 06:25:00|36.12|33.52|36.07|33.47|36.17|33.57|36.07|33.47|0
1636093800000|2021-11-05 06:30:00|36.02|33.42|35.98|33.38|36.07|33.47|35.98|33.38|0
1636094100000|2021-11-05 06:35:00|36.02|33.42|36.07|33.47|36.16|33.56|35.98|33.38|0
1636094400000|2021-11-05 06:40:00|36.12|33.52|36.16|33.56|36.16|33.56|36.07|33.47|0
1636094700000|2021-11-05 06:45:00|36.11|33.51|35.93|33.33|36.11|33.51|35.93|33.33|0
1636095000000|2021-11-05 06:50:00|35.9|33.3|36.02|33.42|36.02|33.42|35.88|33.28|0
1636095300000|2021-11-05 06:55:00|35.99|33.39|36.11|33.51|36.11|33.51|35.88|33.28|0
1636095600000|2021-11-05 07:00:00|36.06|33.46|35.88|33.28|36.06|33.46|35.78|33.18|0
1636095900000|2021-11-05 07:05:00|35.68|33.48|35.58|33.38|35.72|33.52|35.54|33.34|0
1636096200000|2021-11-05 07:10:00|35.53|33.33|35.53|33.33|35.63|33.43|35.49|33.29|0
1636096500000|2021-11-05 07:15:00|35.51|33.31|35.49|33.29|35.63|33.43|35.49|33.29|0
1636096800000|2021-11-05 07:20:00|35.53|33.33|35.58|33.38|35.62|33.42|35.49|33.29|0
1636097100000|2021-11-05 07:25:00|35.53|33.33|35.34|33.14|35.53|33.33|35.3|33.1|0
1636097400000|2021-11-05 07:30:00|35.3|33.1|35.02|32.82|35.3|33.1|35.02|32.82|0
1636097700000|2021-11-05 07:35:00|35.07|32.87|35.11|32.91|35.2|33|35.02|32.82|0
1636098000000|2021-11-05 07:40:00|35.06|32.86|35.2|33|35.2|33|34.97|32.77|0
1636098300000|2021-11-05 07:45:00|35.16|32.96|35.25|33.05|35.25|33.05|35.15|32.95|0
1636098600000|2021-11-05 07:50:00|35.29|33.09|35.34|33.14|35.39|33.19|35.29|33.09|0
1636098900000|2021-11-05 07:55:00|35.36|33.16|35.48|33.28|35.57|33.37|35.36|33.16|0
1636099200000|2021-11-05 08:00:00|35.62|33.42|35.9|33.7|35.9|33.7|35.52|33.32|0
1636099500000|2021-11-05 08:05:00|35.85|33.65|36.03|33.83|36.08|33.88|35.8|33.6|0
1636099800000|2021-11-05 08:10:00|36.06|33.86|36.41|34.21|36.46|34.26|35.71|33.51|0
1636100100000|2021-11-05 08:15:00|36.46|34.26|36.46|34.26|36.55|34.35|36.32|34.12|0
1636100400000|2021-11-05 08:20:00|36.51|34.31|36.55|34.35|36.6|34.4|36.36|34.16|0
1636100700000|2021-11-05 08:25:00|36.5|34.3|36.27|34.07|36.65|34.45|36.12|33.92|0
1636101000000|2021-11-05 08:30:00|36.31|34.11|36.22|34.02|36.31|34.11|36.08|33.88|0
1636101300000|2021-11-05 08:35:00|36.19|33.99|36.22|34.02|36.41|34.21|36.19|33.99|0
1636101600000|2021-11-05 08:40:00|36.17|33.97|36.26|34.06|36.31|34.11|36.07|33.87|0
1636101900000|2021-11-05 08:45:00|36.24|34.04|36.21|34.01|36.31|34.11|36.21|34.01|0
1636102200000|2021-11-05 08:50:00|36.26|34.06|36.26|34.06|36.31|34.11|36.21|34.01|0
1636102500000|2021-11-05 08:55:00|36.31|34.11|36.21|34.01|36.31|34.11|36.07|33.87|0
1636102800000|2021-11-05 09:00:00|36.26|34.06|36.69|34.49|36.73|34.53|36.26|34.06|0
1636103100000|2021-11-05 09:05:00|36.73|34.53|36.59|34.39|36.73|34.53|36.49|34.29|0
1636103400000|2021-11-05 09:10:00|36.61|34.41|36.59|34.39|36.64|34.44|36.49|34.29|0
1636103700000|2021-11-05 09:15:00|36.63|34.43|36.59|34.39|36.68|34.48|36.54|34.34|0
1636104000000|2021-11-05 09:20:00|36.61|34.41|36.61|34.41|36.73|34.53|36.58|34.38|0
1636104300000|2021-11-05 09:25:00|36.58|34.38|36.92|34.72|37.06|34.86|36.58|34.38|0
1636104600000|2021-11-05 09:30:00|36.97|34.77|37.01|34.81|37.11|34.91|36.92|34.72|0
1636104900000|2021-11-05 09:35:00|36.96|34.76|37.11|34.91|37.2|35|36.87|34.67|0
1636105200000|2021-11-05 09:40:00|37.06|34.86|37.25|35.05|37.3|35.1|37.06|34.86|0
1636105500000|2021-11-05 09:45:00|37.3|35.1|37.54|35.34|37.59|35.39|37.25|35.05|0
1636105800000|2021-11-05 09:50:00|37.49|35.29|37.59|35.39|37.74|35.54|37.49|35.29|0
1636106100000|2021-11-05 09:55:00|37.64|35.44|37.83|35.63|37.93|35.73|37.64|35.44|0
1636106400000|2021-11-05 10:00:00|37.78|35.58|37.57|35.37|38.5|36.3|37.57|35.37|0
1636106700000|2021-11-05 10:05:00|37.52|35.32|37.66|35.46|37.71|35.51|37.47|35.27|0
1636107000000|2021-11-05 10:10:00|37.71|35.51|37.61|35.41|37.71|35.51|37.57|35.37|0
1636107300000|2021-11-05 10:15:00|37.66|35.46|37.81|35.61|37.96|35.76|37.61|35.41|0
1636107600000|2021-11-05 10:20:00|37.86|35.66|37.95|35.75|38|35.8|37.81|35.61|0
1636107900000|2021-11-05 10:25:00|37.9|35.7|37.85|35.65|38.05|35.85|37.81|35.61|0
1636108200000|2021-11-05 10:30:00|37.81|35.61|37.76|35.56|37.81|35.61|37.66|35.46|0
1636108500000|2021-11-05 10:35:00|37.75|35.55|37.8|35.6|37.85|35.65|37.71|35.51|0
1636108800000|2021-11-05 10:40:00|37.85|35.65|37.68|35.48|37.85|35.65|37.65|35.45|0
1636109100000|2021-11-05 10:45:00|37.65|35.45|37.8|35.6|37.85|35.65|37.65|35.45|0
1636109400000|2021-11-05 10:50:00|37.85|35.65|38.04|35.84|38.09|35.89|37.8|35.6|0
1636109700000|2021-11-05 10:55:00|38|35.8|38.04|35.84|38.09|35.89|37.9|35.7|0
1636110000000|2021-11-05 11:00:00|38.09|35.89|38.04|35.84|38.19|35.99|37.9|35.7|0
1636110300000|2021-11-05 11:05:00|37.99|35.79|38.09|35.89|38.19|35.99|37.99|35.79|0
1636110600000|2021-11-05 11:10:00|38.14|35.94|37.89|35.69|38.49|36.29|37.75|35.55|0
1636110900000|2021-11-05 11:15:00|37.84|35.64|37.79|35.59|37.84|35.64|37.65|35.45|0
1636111200000|2021-11-05 11:20:00|37.65|35.45|37.45|35.25|37.79|35.59|37.45|35.25|0
1636111500000|2021-11-05 11:25:00|37.5|35.3|37.25|35.05|37.69|35.49|37.13|34.93|0
1636111800000|2021-11-05 11:30:00|37.21|35.01|37.54|35.34|37.69|35.49|37.16|34.96|0
1636112100000|2021-11-05 11:35:00|37.59|35.39|37.74|35.54|37.79|35.59|37.59|35.39|0
1636112400000|2021-11-05 11:40:00|37.79|35.59|37.84|35.64|37.84|35.64|37.64|35.44|0
1636112700000|2021-11-05 11:45:00|37.88|35.68|37.74|35.54|37.88|35.68|37.74|35.54|0
1636113000000|2021-11-05 11:50:00|37.69|35.49|37.74|35.54|37.74|35.54|37.59|35.39|0
1636113300000|2021-11-05 11:55:00|37.73|35.53|37.83|35.63|37.83|35.63|37.69|35.49|0
1636113600000|2021-11-05 12:00:00|37.88|35.68|37.68|35.48|37.93|35.73|37.64|35.44|0
1636113900000|2021-11-05 12:05:00|37.73|35.53|37.68|35.48|37.88|35.68|37.63|35.43|0
1636114200000|2021-11-05 12:10:00|37.63|35.43|37.83|35.63|37.98|35.78|37.63|35.43|0
1636114500000|2021-11-05 12:15:00|37.78|35.58|37.92|35.72|37.97|35.77|37.68|35.48|0
1636114800000|2021-11-05 12:20:00|37.88|35.68|38.02|35.82|38.02|35.82|37.83|35.63|0
1636115100000|2021-11-05 12:25:00|37.97|35.77|37.97|35.77|38.12|35.92|37.92|35.72|0
1636115400000|2021-11-05 12:30:00|37.87|35.67|39.11|36.91|39.16|36.96|37.63|35.43|0
1636115700000|2021-11-05 12:35:00|39.16|36.96|38|35.8|40.35|38.15|37.95|35.75|0
1636116000000|2021-11-05 12:40:00|38.05|35.85|38.25|36.05|38.4|36.2|37.9|35.7|0
1636116300000|2021-11-05 12:45:00|38.2|36|38.55|36.35|38.6|36.4|37.9|35.7|0
1636116600000|2021-11-05 12:50:00|38.6|36.4|38.9|36.7|38.9|36.7|38.35|36.15|0
1636116900000|2021-11-05 12:55:00|38.85|36.65|41.6|39.4|41.76|39.56|38.55|36.35|0
1636117200000|2021-11-05 13:00:00|41.66|39.46|41.65|39.45|41.81|39.61|41.29|39.09|0
1636117500000|2021-11-05 13:05:00|41.6|39.4|41.7|39.5|41.76|39.56|41.55|39.35|0
1636117800000|2021-11-05 13:10:00|41.76|39.56|41.86|39.66|41.86|39.66|41.5|39.3|0
1636118100000|2021-11-05 13:15:00|41.81|39.61|41.91|39.71|42.02|39.82|41.81|39.61|0
1636118400000|2021-11-05 13:20:00|41.96|39.76|42.6|40.4|42.65|40.45|41.96|39.76|0
1636118700000|2021-11-05 13:25:00|42.49|40.29|42.49|40.29|42.75|40.55|42.33|40.13|0
1636119000000|2021-11-05 13:30:00|42.43|40.23|43.29|41.09|43.34|41.14|41.91|39.71|0
1636119300000|2021-11-05 13:35:00|43.34|41.14|44.33|42.13|44.55|42.35|43.34|41.14|0
1636119600000|2021-11-05 13:40:00|44.49|42.29|45.1|42.9|45.21|43.01|44.44|42.24|0
1636119900000|2021-11-05 13:45:00|45.26|43.06|44.44|42.24|45.32|43.12|44.05|41.85|0
1636120200000|2021-11-05 13:50:00|44.65|42.45|44.27|42.07|44.65|42.45|44.11|41.91|0
1636120500000|2021-11-05 13:55:00|44.22|42.02|45.04|42.84|45.04|42.84|44.16|41.96|0
1636120800000|2021-11-05 14:00:00|44.98|42.78|45.81|43.61|45.92|43.72|44.82|42.62|0
1636121100000|2021-11-05 14:05:00|45.92|43.72|46.77|44.57|47.11|44.91|44.88|42.68|0
1636121400000|2021-11-05 14:10:00|46.82|44.62|46.79|44.59|46.96|44.76|46.29|44.09|0
1636121700000|2021-11-05 14:15:00|46.9|44.7|46.68|44.48|47.13|44.93|46.56|44.36|0
1636122000000|2021-11-05 14:20:00|46.62|44.42|46.28|44.08|46.68|44.48|46.28|44.08|0
1636122300000|2021-11-05 14:25:00|46.34|44.14|46|43.8|46.34|44.14|45.67|43.47|0
1636122600000|2021-11-05 14:30:00|46.06|43.86|46|43.8|46.51|44.31|46|43.8|0
1636122900000|2021-11-05 14:35:00|46.06|43.86|46.28|44.08|46.73|44.53|46|43.8|0
1636123200000|2021-11-05 14:40:00|46.34|44.14|46.5|44.3|46.67|44.47|46.06|43.86|0
1636123500000|2021-11-05 14:45:00|46.56|44.36|46.44|44.24|46.84|44.64|46.44|44.24|0
1636123800000|2021-11-05 14:50:00|46.5|44.3|46.55|44.35|46.72|44.52|46.39|44.19|0
1636124100000|2021-11-05 14:55:00|46.5|44.3|46.33|44.13|46.67|44.47|45.94|43.74|0
1636124400000|2021-11-05 15:00:00|46.27|44.07|46.11|43.91|46.61|44.41|46.11|43.91|0
1636124700000|2021-11-05 15:05:00|46.16|43.96|46.44|44.24|46.52|44.32|46.16|43.96|0
1636125000000|2021-11-05 15:10:00|46.49|44.29|46.33|44.13|46.77|44.57|46.33|44.13|0
1636125300000|2021-11-05 15:15:00|46.27|44.07|46.1|43.9|46.38|44.18|45.99|43.79|0
1636125600000|2021-11-05 15:20:00|46.05|43.85|45.88|43.68|46.21|44.01|45.77|43.57|0
1636125900000|2021-11-05 15:25:00|45.82|43.62|45.21|43.01|45.93|43.73|45.16|42.96|0
1636126200000|2021-11-05 15:30:00|45.16|42.96|45.6|43.4|45.82|43.62|45.16|42.96|0
1636126500000|2021-11-05 15:35:00|45.65|43.45|45.76|43.56|45.87|43.67|45.27|43.07|0
1636126800000|2021-11-05 15:40:00|45.82|43.62|45.43|43.23|45.82|43.62|45.21|43.01|0
1636127100000|2021-11-05 15:45:00|45.32|43.12|45.93|43.73|46.15|43.95|45.1|42.9|0
1636127400000|2021-11-05 15:50:00|45.87|43.67|45.15|42.95|45.93|43.73|44.93|42.73|0
1636127700000|2021-11-05 15:55:00|45.21|43.01|44.55|42.35|45.37|43.17|44.55|42.35|0
1636128000000|2021-11-05 16:00:00|44.44|42.24|45.04|42.84|45.21|43.01|44.39|42.19|0
1636128300000|2021-11-05 16:05:00|45.1|42.9|44.88|42.68|45.15|42.95|44.6|42.4|0
1636128600000|2021-11-05 16:10:00|44.93|42.73|44.71|42.51|45.15|42.95|44.44|42.24|0
1636128900000|2021-11-05 16:15:00|44.76|42.56|44.82|42.62|44.93|42.73|44.55|42.35|0
1636129200000|2021-11-05 16:20:00|44.87|42.67|44.82|42.62|45.09|42.89|44.76|42.56|0
1636129500000|2021-11-05 16:25:00|44.76|42.56|46.39|44.19|46.44|44.24|44.6|42.4|0
1636129800000|2021-11-05 16:30:00|46.33|44.13|46.61|44.41|46.66|44.46|46.33|44.13|0
1636130100000|2021-11-05 16:35:00|46.55|44.35|46.22|44.02|46.72|44.52|45.78|43.58|0
1636130400000|2021-11-05 16:40:00|46.27|44.07|45.72|43.52|46.27|44.07|45.67|43.47|0
1636130700000|2021-11-05 16:45:00|45.67|43.47|45.39|43.19|45.67|43.47|45.28|43.08|0
1636131000000|2021-11-05 16:50:00|45.45|43.25|45.5|43.3|45.72|43.52|45.01|42.81|0
1636131300000|2021-11-05 16:55:00|45.55|43.35|45.06|42.86|45.61|43.41|44.74|42.54|0
1636131600000|2021-11-05 17:00:00|45.12|42.92|45.33|43.13|45.44|43.24|44.74|42.54|0
1636131900000|2021-11-05 17:05:00|45.28|43.08|44.15|41.95|45.39|43.19|44.15|41.95|0
1636132200000|2021-11-05 17:10:00|44.2|42|43.61|41.41|44.36|42.16|43.35|41.15|0
1636132500000|2021-11-05 17:15:00|43.56|41.36|46.2|44|46.36|44.16|42.89|40.69|0
1636132800000|2021-11-05 17:20:00|46.25|44.05|42.72|40.52|46.25|44.05|42.72|40.52|0
1636133100000|2021-11-05 17:25:00|42.66|40.46|41.94|39.74|42.66|40.46|40.86|38.66|0
1636133400000|2021-11-05 17:30:00|41.99|39.79|43.96|41.76|44.07|41.87|41.99|39.79|0
1636133700000|2021-11-05 17:35:00|43.91|41.71|43.23|41.03|44.02|41.82|43.07|40.87|0
1636134000000|2021-11-05 17:40:00|43.28|41.08|43.12|40.92|43.49|41.29|42.91|40.71|0
1636134300000|2021-11-05 17:45:00|43.17|40.97|43.07|40.87|43.22|41.02|42.34|40.14|0
1636134600000|2021-11-05 17:50:00|42.96|40.76|44.01|41.81|44.06|41.86|42.91|40.71|0
1636134900000|2021-11-05 17:55:00|43.96|41.76|44.59|42.39|44.59|42.39|43.54|41.34|0
1636135200000|2021-11-05 18:00:00|44.49|42.29|44.75|42.55|44.81|42.61|44.11|41.91|0
1636135500000|2021-11-05 18:05:00|44.7|42.5|45.18|42.98|45.51|43.31|44.7|42.5|0
1636135800000|2021-11-05 18:10:00|45.13|42.93|45.5|43.3|45.61|43.41|44.91|42.71|0
1636136100000|2021-11-05 18:15:00|45.45|43.25|43.63|41.43|46.06|43.86|43.47|41.27|0
1636136400000|2021-11-05 18:20:00|43.6|41.4|42.63|40.43|43.74|41.54|42.63|40.43|0
1636136700000|2021-11-05 18:25:00|42.68|40.48|43.57|41.37|43.57|41.37|42.52|40.32|0
1636137000000|2021-11-05 18:30:00|43.52|41.32|43.41|41.21|43.63|41.43|43.2|41|0
1636137300000|2021-11-05 18:35:00|43.47|41.27|44.29|42.09|44.45|42.25|42.83|40.63|0
1636137600000|2021-11-05 18:40:00|44.34|42.14|44.23|42.03|44.45|42.25|43.96|41.76|0
1636137900000|2021-11-05 18:45:00|44.18|41.98|44.39|42.19|44.66|42.46|44.18|41.98|0
1636138200000|2021-11-05 18:50:00|44.47|42.27|44.6|42.4|44.66|42.46|44.12|41.92|0
1636138500000|2021-11-05 18:55:00|44.66|42.46|44.44|42.24|44.66|42.46|44.23|42.03|0
1636138800000|2021-11-05 19:00:00|44.55|42.35|43.32|41.12|44.6|42.4|42.96|40.76|0
1636139100000|2021-11-05 19:05:00|43.27|41.07|44.01|41.81|44.12|41.92|43.01|40.81|0
1636139400000|2021-11-05 19:10:00|44.06|41.86|44.33|42.13|44.33|42.13|43.8|41.6|0
1636139700000|2021-11-05 19:15:00|44.28|42.08|44.11|41.91|44.33|42.13|43.8|41.6|0
1636140000000|2021-11-05 19:20:00|44.06|41.86|43.79|41.59|44.11|41.91|43.48|41.28|0
1636140300000|2021-11-05 19:25:00|43.69|41.49|43.53|41.33|43.74|41.54|43.16|40.96|0
1636140600000|2021-11-05 19:30:00|43.63|41.43|44.7|42.5|44.7|42.5|43.32|41.12|0
1636140900000|2021-11-05 19:35:00|44.75|42.55|45.13|42.93|45.46|43.26|44.7|42.5|0
1636141200000|2021-11-05 19:40:00|45.19|42.99|44.11|41.91|45.19|42.99|43.95|41.75|0
1636141500000|2021-11-05 19:45:00|44.05|41.85|43.84|41.64|44.75|42.55|43.73|41.53|0
1636141800000|2021-11-05 19:50:00|43.95|41.75|43.78|41.58|44.64|42.44|43.68|41.48|0
1636142100000|2021-11-05 19:55:00|43.68|41.48|44|41.8|44.32|42.12|43.57|41.37|0
1636142400000|2021-11-05 20:00:00|44.1|41.9|43.73|41.53|44.1|41.9|43.15|40.95|0
1636142700000|2021-11-05 20:05:00|43.78|41.58|43.41|41.21|43.78|41.58|43.25|41.05|0
1636143000000|2021-11-05 20:10:00|43.38|41.18|43.04|40.84|43.38|41.18|42.99|40.79|0
1636358700000|2021-11-08 08:05:00|43.51|41.31|43.14|40.94|43.51|41.31|43.04|40.84|0
1636359000000|2021-11-08 08:10:00|43.09|40.89|43.46|41.26|43.51|41.31|42.93|40.73|0
1636359300000|2021-11-08 08:15:00|43.41|41.21|43.46|41.26|43.99|41.79|43.41|41.21|0
1636359600000|2021-11-08 08:20:00|43.4|41.2|43.24|41.04|43.4|41.2|43.09|40.89|0
1636359900000|2021-11-08 08:25:00|43.19|40.99|43.24|41.04|43.4|41.2|42.98|40.78|0
1636360200000|2021-11-08 08:30:00|43.3|41.1|43.27|41.07|43.4|41.2|43.14|40.94|0
1636360500000|2021-11-08 08:35:00|43.24|41.04|43.4|41.2|43.66|41.46|43.21|41.01|0
1636360800000|2021-11-08 08:40:00|43.45|41.25|43.71|41.51|43.71|41.51|43.29|41.09|0
1636361100000|2021-11-08 08:45:00|43.77|41.57|43.77|41.57|43.77|41.57|43.5|41.3|0
1636361400000|2021-11-08 08:50:00|43.82|41.62|44.19|41.99|44.19|41.99|43.71|41.51|0
1636361700000|2021-11-08 08:55:00|44.3|42.1|44.19|41.99|44.38|42.18|44.03|41.83|0
1636362000000|2021-11-08 09:00:00|44.24|42.04|44.67|42.47|44.83|42.63|44.08|41.88|0
1636362300000|2021-11-08 09:05:00|44.61|42.41|44.45|42.25|44.61|42.41|44.35|42.15|0
1636362600000|2021-11-08 09:10:00|44.4|42.2|44.83|42.63|44.88|42.68|44.4|42.2|0
1636362900000|2021-11-08 09:15:00|44.88|42.68|44.36|42.16|44.88|42.68|44.31|42.11|0
1636363200000|2021-11-08 09:20:00|44.42|42.22|44.58|42.38|44.58|42.38|44.42|42.22|0
1636363500000|2021-11-08 09:25:00|44.63|42.43|44.47|42.27|44.63|42.43|44.47|42.27|0
1636363800000|2021-11-08 09:30:00|44.41|42.21|44.49|42.29|44.65|42.45|44.41|42.21|0
1636364100000|2021-11-08 09:35:00|44.47|42.27|43.6|41.4|44.47|42.27|43.38|41.18|0
1636364400000|2021-11-08 09:40:00|43.54|41.34|43.38|41.18|43.54|41.34|43.28|41.08|0
1636364700000|2021-11-08 09:45:00|43.43|41.23|43.43|41.23|43.49|41.29|43.27|41.07|0
1636365000000|2021-11-08 09:50:00|43.38|41.18|43.33|41.13|43.43|41.23|43.22|41.02|0
1636365300000|2021-11-08 09:55:00|43.38|41.18|43.32|41.12|43.48|41.28|43.22|41.02|0
1636365600000|2021-11-08 10:00:00|43.27|41.07|43.27|41.07|43.38|41.18|43.22|41.02|0
1636365900000|2021-11-08 10:05:00|43.32|41.12|43.11|40.91|43.32|41.12|43.06|40.86|0
1636366200000|2021-11-08 10:10:00|43.06|40.86|43.16|40.96|43.21|41.01|43|40.8|0
1636366500000|2021-11-08 10:15:00|43.21|41.01|43.37|41.17|43.37|41.17|43.16|40.96|0
1636366800000|2021-11-08 10:20:00|43.42|41.22|43.42|41.22|43.48|41.28|43.27|41.07|0
1636367100000|2021-11-08 10:25:00|43.48|41.28|43.79|41.59|43.85|41.65|43.42|41.22|0
1636367400000|2021-11-08 10:30:00|43.74|41.54|43.69|41.49|43.79|41.59|43.63|41.43|0
1636367700000|2021-11-08 10:35:00|43.63|41.43|43.9|41.7|43.95|41.75|43.63|41.43|0
1636368000000|2021-11-08 10:40:00|43.92|41.72|43.58|41.38|43.95|41.75|43.58|41.38|0
1636368300000|2021-11-08 10:45:00|43.63|41.43|43.31|41.11|43.66|41.46|43.31|41.11|0
1636368600000|2021-11-08 10:50:00|43.36|41.16|43.47|41.27|43.47|41.27|43.31|41.11|0
1636368900000|2021-11-08 10:55:00|43.42|41.22|43.57|41.37|43.63|41.43|43.41|41.21|0
1636369200000|2021-11-08 11:00:00|43.63|41.43|43.63|41.43|43.7|41.5|43.63|41.43|0
1636369500000|2021-11-08 11:05:00|43.62|41.42|43.68|41.48|43.78|41.58|43.62|41.42|0
1636369800000|2021-11-08 11:10:00|43.62|41.42|43.52|41.32|43.68|41.48|43.46|41.26|0
1636370100000|2021-11-08 11:15:00|43.57|41.37|43.62|41.42|43.73|41.53|43.52|41.32|0
1636370400000|2021-11-08 11:20:00|43.67|41.47|43.43|41.23|43.78|41.58|43.41|41.21|0
1636370700000|2021-11-08 11:25:00|43.46|41.26|43.67|41.47|43.73|41.53|43.46|41.26|0
1636371000000|2021-11-08 11:30:00|43.72|41.52|43.67|41.47|43.72|41.52|43.62|41.42|0
1636371300000|2021-11-08 11:35:00|43.72|41.52|43.78|41.58|43.88|41.68|43.67|41.47|0
1636371600000|2021-11-08 11:40:00|43.83|41.63|43.88|41.68|43.94|41.74|43.77|41.57|0
1636371900000|2021-11-08 11:45:00|43.93|41.73|43.83|41.63|43.93|41.73|43.77|41.57|0
1636372200000|2021-11-08 11:50:00|43.85|41.65|43.82|41.62|43.93|41.73|43.77|41.57|0
1636372500000|2021-11-08 11:55:00|43.77|41.57|43.82|41.62|43.88|41.68|43.77|41.57|0
1636372800000|2021-11-08 12:00:00|43.77|41.57|43.55|41.35|43.82|41.62|43.29|41.09|0
1636373100000|2021-11-08 12:05:00|43.61|41.41|43.39|41.19|43.61|41.41|43.39|41.19|0
1636373400000|2021-11-08 12:10:00|43.34|41.14|43.61|41.41|43.61|41.41|43.34|41.14|0
1636373700000|2021-11-08 12:15:00|43.66|41.46|43.66|41.46|43.76|41.56|43.66|41.46|0
1636374000000|2021-11-08 12:20:00|43.71|41.51|43.55|41.35|43.71|41.51|43.55|41.35|0
1636374300000|2021-11-08 12:25:00|43.6|41.4|43.6|41.4|43.66|41.46|43.5|41.3|0
1636374600000|2021-11-08 12:30:00|43.76|41.56|43.65|41.45|43.87|41.67|43.6|41.4|0
1636374900000|2021-11-08 12:35:00|43.71|41.51|43.7|41.5|43.81|41.61|43.7|41.5|0
1636375200000|2021-11-08 12:40:00|43.76|41.56|43.52|41.32|43.76|41.56|43.44|41.24|0
1636375500000|2021-11-08 12:45:00|43.49|41.29|43.38|41.18|43.54|41.34|43.28|41.08|0
1636375800000|2021-11-08 12:50:00|43.33|41.13|43.38|41.18|43.43|41.23|43.28|41.08|0
1636376100000|2021-11-08 12:55:00|43.41|41.21|43.38|41.18|43.41|41.21|43.22|41.02|0
1636376400000|2021-11-08 13:00:00|43.41|41.21|43.59|41.39|43.59|41.39|43.38|41.18|0
1636376700000|2021-11-08 13:05:00|43.54|41.34|43.8|41.6|43.96|41.76|43.48|41.28|0
1636377000000|2021-11-08 13:10:00|43.86|41.66|43.91|41.71|43.91|41.71|43.7|41.5|0
1636377300000|2021-11-08 13:15:00|43.96|41.76|43.91|41.71|43.96|41.76|43.85|41.65|0
1636377600000|2021-11-08 13:20:00|43.96|41.76|44.12|41.92|44.17|41.97|43.91|41.71|0
1636377900000|2021-11-08 13:25:00|44.17|41.97|44.28|42.08|44.39|42.19|44.12|41.92|0
1636378200000|2021-11-08 13:30:00|44.33|42.13|44.28|42.08|44.33|42.13|44.12|41.92|0
1636378500000|2021-11-08 13:35:00|44.23|42.03|44.55|42.35|44.6|42.4|44.22|42.02|0
1636378800000|2021-11-08 13:40:00|44.6|42.4|44|41.8|44.6|42.4|43.73|41.53|0
1636379100000|2021-11-08 13:45:00|43.94|41.74|43.94|41.74|44.05|41.85|43.89|41.69|0
1636379400000|2021-11-08 13:50:00|44|41.8|44.1|41.9|44.16|41.96|44|41.8|0
1636379700000|2021-11-08 13:55:00|44.16|41.96|44.37|42.17|44.37|42.17|44.16|41.96|0
1636380000000|2021-11-08 14:00:00|44.32|42.12|44.26|42.06|44.43|42.23|44.16|41.96|0
1636380300000|2021-11-08 14:05:00|44.32|42.12|44.37|42.17|44.42|42.22|44.21|42.01|0
1636380600000|2021-11-08 14:10:00|44.42|42.22|44.86|42.66|44.86|42.66|44.37|42.17|0
1636380900000|2021-11-08 14:15:00|44.8|42.6|44.75|42.55|44.86|42.66|44.53|42.33|0
1636381200000|2021-11-08 14:20:00|44.8|42.6|45.24|43.04|45.29|43.09|44.69|42.49|0
1636381500000|2021-11-08 14:25:00|45.18|42.98|44.8|42.6|45.18|42.98|44.74|42.54|0
1636381800000|2021-11-08 14:30:00|44.74|42.54|45.12|42.92|47.38|45.18|44.36|42.16|0
1636382100000|2021-11-08 14:35:00|45.01|42.81|44.53|42.33|47.24|45.04|44.42|42.22|0
1636382400000|2021-11-08 14:40:00|44.69|42.49|44.96|42.76|45.4|43.2|44.53|42.33|0
1636382700000|2021-11-08 14:45:00|45.02|42.82|45.07|42.87|45.24|43.04|44.36|42.16|0
1636383000000|2021-11-08 14:50:00|45.18|42.98|44.74|42.54|45.45|43.25|44.42|42.22|0
1636383300000|2021-11-08 14:55:00|44.69|42.49|44.74|42.54|44.74|42.54|43.82|41.62|0
1636383600000|2021-11-08 15:00:00|44.79|42.59|43.55|41.35|44.85|42.65|43.5|41.3|0
1636383900000|2021-11-08 15:05:00|43.61|41.41|43.82|41.62|44.25|42.05|43.55|41.35|0
1636384200000|2021-11-08 15:10:00|43.77|41.57|44.46|42.26|44.68|42.48|43.77|41.57|0
1636384500000|2021-11-08 15:15:00|44.41|42.21|44.95|42.75|45.12|42.92|44.41|42.21|0
1636384800000|2021-11-08 15:20:00|45.01|42.81|49.08|46.88|49.42|47.22|45.01|42.81|0
1636385100000|2021-11-08 15:25:00|49.02|46.82|48.62|46.42|49.47|47.27|48.56|46.36|0
1636385400000|2021-11-08 15:30:00|48.68|46.48|48.84|46.64|49.3|47.1|48.28|46.08|0
1636385700000|2021-11-08 15:35:00|48.9|46.7|48.05|45.85|49.19|46.99|48|45.8|0
1636386000000|2021-11-08 15:40:00|48.11|45.91|47.72|45.52|48.28|46.08|46.94|44.74|0
1636386300000|2021-11-08 15:45:00|47.66|45.46|48.78|46.58|48.78|46.58|47.55|45.35|0
1636386600000|2021-11-08 15:50:00|48.73|46.53|48.27|46.07|48.73|46.53|48.16|45.96|0
1636386900000|2021-11-08 15:55:00|48.22|46.02|47.82|45.62|48.27|46.07|47.8|45.6|0
1636387200000|2021-11-08 16:00:00|47.88|45.68|48.1|45.9|48.33|46.13|47.54|45.34|0
1636387500000|2021-11-08 16:05:00|48.05|45.85|47.54|45.34|48.05|45.85|47.15|44.95|0
1636387800000|2021-11-08 16:10:00|47.49|45.29|47.1|44.9|47.65|45.45|47.04|44.84|0
1636388100000|2021-11-08 16:15:00|47.15|44.95|47.87|45.67|47.93|45.73|46.93|44.73|0
1636388400000|2021-11-08 16:20:00|47.82|45.62|47.87|45.67|48.15|45.95|47.65|45.45|0
1636388700000|2021-11-08 16:25:00|47.93|45.73|48.77|46.57|48.77|46.57|47.93|45.73|0
1636389000000|2021-11-08 16:30:00|48.71|46.51|48.48|46.28|48.99|46.79|48.32|46.12|0
1636389300000|2021-11-08 16:35:00|48.54|46.34|48.15|45.95|48.77|46.57|48.03|45.83|0
1636389600000|2021-11-08 16:40:00|48.2|46|47.86|45.66|48.26|46.06|47.86|45.66|0
1636389900000|2021-11-08 16:45:00|47.81|45.61|47.7|45.5|48.14|45.94|47.7|45.5|0
1636390200000|2021-11-08 16:50:00|47.75|45.55|47.69|45.49|47.81|45.61|47.31|45.11|0
1636390500000|2021-11-08 16:55:00|47.64|45.44|47.36|45.16|47.64|45.44|47.14|44.94|0
1636390800000|2021-11-08 17:00:00|47.31|45.11|46.48|44.28|47.58|45.38|46.48|44.28|0
1636391100000|2021-11-08 17:05:00|46.59|44.39|47.48|45.28|47.59|45.39|46.49|44.29|0
1636391400000|2021-11-08 17:10:00|47.53|45.33|47.2|45|47.76|45.56|47.2|45|0
1636391700000|2021-11-08 17:15:00|47.26|45.06|45.5|43.3|47.31|45.11|44.85|42.65|0
1636392000000|2021-11-08 17:20:00|45.55|43.35|45.49|43.29|45.71|43.51|45.28|43.08|0
1636392300000|2021-11-08 17:25:00|45.55|43.35|45.49|43.29|45.71|43.51|45.38|43.18|0
1636392600000|2021-11-08 17:30:00|45.55|43.35|45.82|43.62|45.93|43.73|45.11|42.91|0
1636392900000|2021-11-08 17:35:00|45.87|43.67|45.11|42.91|45.87|43.67|45.11|42.91|0
1636393200000|2021-11-08 17:40:00|45.06|42.86|45.49|43.29|45.6|43.4|45.06|42.86|0
1636393500000|2021-11-08 17:45:00|45.54|43.34|45.38|43.18|45.76|43.56|45.27|43.07|0
1636393800000|2021-11-08 17:50:00|45.32|43.12|45.16|42.96|45.38|43.18|45.05|42.85|0
1636394100000|2021-11-08 17:55:00|45.22|43.02|45.54|43.34|45.54|43.34|44.73|42.53|0
1636394400000|2021-11-08 18:00:00|45.59|43.39|45.37|43.17|45.59|43.39|45.21|43.01|0
1636394700000|2021-11-08 18:05:00|45.48|43.28|45.37|43.17|45.65|43.45|45.32|43.12|0
1636395000000|2021-11-08 18:10:00|45.43|43.23|45.86|43.66|46.19|43.99|45.26|43.06|0
1636395300000|2021-11-08 18:15:00|45.81|43.61|45.97|43.77|46.02|43.82|45.59|43.39|0
1636395600000|2021-11-08 18:20:00|46.02|43.82|46.19|43.99|46.3|44.1|45.97|43.77|0
1636395900000|2021-11-08 18:25:00|46.24|44.04|46.07|43.87|46.35|44.15|46.02|43.82|0
1636396200000|2021-11-08 18:30:00|46.02|43.82|45.75|43.55|46.24|44.04|45.75|43.55|0
1636396500000|2021-11-08 18:35:00|45.8|43.6|45.96|43.76|46.07|43.87|45.64|43.44|0
1636396800000|2021-11-08 18:40:00|45.91|43.71|46.12|43.92|46.18|43.98|45.85|43.65|0
1636397100000|2021-11-08 18:45:00|46.07|43.87|46.18|43.98|46.34|44.14|45.91|43.71|0
1636397400000|2021-11-08 18:50:00|46.12|43.92|46.4|44.2|46.45|44.25|46.12|43.92|0
1636397700000|2021-11-08 18:55:00|46.34|44.14|46.45|44.25|46.62|44.42|46.34|44.14|0
1636398000000|2021-11-08 19:00:00|46.39|44.19|46.95|44.75|47|44.8|46.39|44.19|0
1636398300000|2021-11-08 19:05:00|46.89|44.69|47|44.8|47.17|44.97|46.72|44.52|0
1636398600000|2021-11-08 19:10:00|47.06|44.86|46.72|44.52|47.06|44.86|46.67|44.47|0
1636398900000|2021-11-08 19:15:00|46.78|44.58|47.13|44.93|47.33|45.13|46.72|44.52|0
1636399200000|2021-11-08 19:20:00|47.16|44.96|46.55|44.35|47.16|44.96|46.33|44.13|0
1636399500000|2021-11-08 19:25:00|46.52|44.32|46.28|44.08|46.52|44.32|46.17|43.97|0
1636399800000|2021-11-08 19:30:00|46.22|44.02|46.77|44.57|47.05|44.85|46.22|44.02|0
1636400100000|2021-11-08 19:35:00|46.72|44.52|46.77|44.57|46.77|44.57|46.55|44.35|0
1636400400000|2021-11-08 19:40:00|46.82|44.62|46.99|44.79|47.05|44.85|46.71|44.51|0
1636400700000|2021-11-08 19:45:00|46.93|44.73|46.99|44.79|47.21|45.01|46.88|44.68|0
1636401000000|2021-11-08 19:50:00|47.04|44.84|46.76|44.56|47.1|44.9|46.76|44.56|0
1636401300000|2021-11-08 19:55:00|46.82|44.62|47.38|45.18|47.38|45.18|46.76|44.56|0
1636401600000|2021-11-08 20:00:00|47.32|45.12|47.26|45.06|47.38|45.18|46.98|44.78|0
1636401900000|2021-11-08 20:05:00|47.32|45.12|44.91|42.71|47.62|45.42|44.8|42.6|0
1636402200000|2021-11-08 20:10:00|44.85|42.65|44.8|42.6|44.96|42.76|44.42|42.22|0
1636402500000|2021-11-08 20:15:00|44.85|42.65|44.74|42.54|44.9|42.7|44.58|42.38|0
1636402800000|2021-11-08 20:20:00|44.79|42.59|44.68|42.48|45.12|42.92|44.63|42.43|0
1636403100000|2021-11-08 20:25:00|44.74|42.54|44.36|42.16|44.77|42.57|43.98|41.78|0
1636403400000|2021-11-08 20:30:00|44.33|42.13|44.52|42.32|44.63|42.43|44.14|41.94|0
1636403700000|2021-11-08 20:35:00|44.47|42.27|44.68|42.48|44.84|42.64|44.41|42.21|0
1636404000000|2021-11-08 20:40:00|44.63|42.43|43.77|41.57|44.63|42.43|43.77|41.57|0
1636404300000|2021-11-08 20:45:00|43.82|41.62|43.23|41.03|43.82|41.62|43.18|40.98|0
1636404600000|2021-11-08 20:50:00|43.71|41.51|44.46|42.26|44.68|42.48|43.6|41.4|0
1636404900000|2021-11-08 20:55:00|44.51|42.31|44.03|41.83|44.51|42.31|43.87|41.67|0
1636405200000|2021-11-08 21:00:00|43.87|41.67|43.18|40.98|44.24|42.04|43.02|40.82|0
1636405500000|2021-11-08 21:05:00|43.28|41.08|43.39|41.19|43.44|41.24|43.18|40.98|0
1636405800000|2021-11-08 21:10:00|43.41|41.21|43.7|41.5|43.81|41.61|43.28|41.08|0
1636406100000|2021-11-08 21:15:00|43.64|41.04|43.42|40.82|43.69|41.09|43.42|40.82|0
1636406400000|2021-11-08 21:20:00|43.37|40.77|43.53|40.93|43.58|40.98|43.37|40.77|0
1636406700000|2021-11-08 21:25:00|43.48|40.88|43.42|40.82|43.63|41.03|43.42|40.82|0
1636407000000|2021-11-08 21:30:00|43.47|40.87|43.58|40.98|43.74|41.14|43.42|40.82|0
1636407300000|2021-11-08 21:35:00|43.53|40.93|43.47|40.87|43.55|40.95|43.42|40.82|0
1636407600000|2021-11-08 21:40:00|43.52|40.92|43.63|41.03|43.74|41.14|43.52|40.92|0
1636407900000|2021-11-08 21:45:00|43.68|41.08|43.57|40.97|43.73|41.13|43.52|40.92|0
1636408200000|2021-11-08 21:50:00|43.63|41.03|43.79|41.19|43.84|41.24|43.63|41.03|0
1636408500000|2021-11-08 21:55:00|43.73|41.13|43.7|41.1|43.84|41.24|43.62|41.02|0
1636408800000|2021-11-08 22:00:00|43.68|41.08|43.67|41.07|43.69|41.09|43.67|41.07|0
1636409100000|2021-11-08 22:05:00|43.66|41.06|43.58|40.98|43.73|41.13|43.57|40.97|0
1636409400000|2021-11-08 22:10:00|43.57|40.97|43.57|40.97|43.6|41|43.57|40.97|0
1636410000000|2021-11-08 22:20:00|43.56|40.96|43.57|40.97|43.57|40.97|43.55|40.95|0
1636410300000|2021-11-08 22:25:00|43.58|40.98|43.49|40.89|43.58|40.98|43.49|40.89|0
1636410600000|2021-11-08 22:30:00|43.48|40.88|43.53|40.93|43.53|40.93|43.48|40.88|0
1636410900000|2021-11-08 22:35:00|43.55|40.95|43.51|40.91|43.55|40.95|43.5|40.9|0
1636411200000|2021-11-08 22:40:00|43.52|40.92|43.53|40.93|43.53|40.93|43.5|40.9|0
1636411500000|2021-11-08 22:45:00|43.52|40.92|43.54|40.94|43.54|40.94|43.51|40.91|0
1636411800000|2021-11-08 22:50:00|43.52|40.92|43.42|40.82|43.52|40.92|43.42|40.82|0
1636412100000|2021-11-08 22:55:00|43.46|40.86|43.46|40.86|43.46|40.86|43.41|40.81|0
1636412400000|2021-11-08 23:00:00|43.53|40.93|43.5|40.9|43.71|41.11|43.29|40.69|0
1636412700000|2021-11-08 23:05:00|43.45|40.85|43.5|40.9|43.5|40.9|43.39|40.79|0
1636413000000|2021-11-08 23:10:00|43.52|40.92|43.13|40.53|43.55|40.95|43.08|40.48|0
1636413300000|2021-11-08 23:15:00|43.18|40.58|42.81|40.21|43.23|40.63|42.81|40.21|0
1636413600000|2021-11-08 23:20:00|42.86|40.26|42.92|40.32|42.97|40.37|42.81|40.21|0
1636413900000|2021-11-08 23:25:00|42.97|40.37|43.28|40.68|43.33|40.73|42.97|40.37|0
1636414200000|2021-11-08 23:30:00|43.33|40.73|43.28|40.68|43.33|40.73|43.12|40.52|0
1636414500000|2021-11-08 23:35:00|43.23|40.63|43.23|40.63|43.39|40.79|43.17|40.57|0
1636414800000|2021-11-08 23:40:00|43.28|40.68|43.38|40.78|43.49|40.89|43.28|40.68|0
1636415100000|2021-11-08 23:45:00|43.33|40.73|43.17|40.57|43.59|40.99|43.17|40.57|0
1636415400000|2021-11-08 23:50:00|43.12|40.52|43.01|40.41|43.22|40.62|42.96|40.36|0
1636415700000|2021-11-08 23:55:00|42.96|40.36|42.98|40.38|43.17|40.57|42.91|40.31|0
1636416000000|2021-11-09 00:00:00|43.01|40.41|42.96|40.36|43.11|40.51|42.75|40.15|0
1636416300000|2021-11-09 00:05:00|43.01|40.41|43.11|40.51|43.27|40.67|42.98|40.38|0
1636416600000|2021-11-09 00:10:00|43.14|40.54|42.82|40.22|43.17|40.57|42.82|40.22|0
1636416900000|2021-11-09 00:15:00|42.8|40.2|42.28|39.68|42.8|40.2|42.28|39.68|0
1636417200000|2021-11-09 00:20:00|42.33|39.73|42.51|39.91|42.53|39.93|42.33|39.73|0
1636417500000|2021-11-09 00:25:00|42.48|39.88|41.96|39.36|42.48|39.88|41.91|39.31|0
1636417800000|2021-11-09 00:30:00|42.01|39.41|41.81|39.21|42.12|39.52|41.76|39.16|0
1636418100000|2021-11-09 00:35:00|41.83|39.23|41.86|39.26|42.06|39.46|41.7|39.1|0
1636418400000|2021-11-09 00:40:00|41.96|39.36|41.86|39.26|42.01|39.41|41.8|39.2|0
1636418700000|2021-11-09 00:45:00|41.91|39.31|41.96|39.36|41.96|39.36|41.8|39.2|0
1636419000000|2021-11-09 00:50:00|41.91|39.31|41.85|39.25|41.91|39.31|41.75|39.15|0
1636419300000|2021-11-09 00:55:00|41.8|39.2|41.7|39.1|41.8|39.2|41.54|38.94|0
1636419600000|2021-11-09 01:00:00|41.65|39.05|41.54|38.94|41.8|39.2|41.49|38.89|0
1636419900000|2021-11-09 01:05:00|41.59|38.99|41.59|38.99|41.65|39.05|41.49|38.89|0
1636420200000|2021-11-09 01:10:00|41.64|39.04|41.8|39.2|41.8|39.2|41.59|38.99|0
1636420500000|2021-11-09 01:15:00|41.85|39.25|41.9|39.3|41.95|39.35|41.74|39.14|0
1636420800000|2021-11-09 01:20:00|41.95|39.35|41.9|39.3|41.95|39.35|41.74|39.14|0
1636421100000|2021-11-09 01:25:00|41.84|39.24|41.74|39.14|41.84|39.24|41.69|39.09|0
1636421400000|2021-11-09 01:30:00|41.69|39.09|41.51|38.91|41.74|39.14|41.43|38.83|0
1636421700000|2021-11-09 01:35:00|41.53|38.93|41.58|38.98|41.64|39.04|41.28|38.68|0
1636422000000|2021-11-09 01:40:00|41.61|39.01|41.48|38.88|41.64|39.04|41.43|38.83|0
1636422300000|2021-11-09 01:45:00|41.43|38.83|41.58|38.98|41.68|39.08|41.38|38.78|0
1636422600000|2021-11-09 01:50:00|41.53|38.93|41.68|39.08|41.73|39.13|41.53|38.93|0
1636422900000|2021-11-09 01:55:00|41.63|39.03|41.58|38.98|41.73|39.13|41.37|38.77|0
1636423200000|2021-11-09 02:00:00|41.63|39.03|41.81|39.21|41.89|39.29|41.53|38.93|0
1636423500000|2021-11-09 02:05:00|41.78|39.18|41.83|39.23|41.88|39.28|41.78|39.18|0
1636423800000|2021-11-09 02:10:00|41.86|39.26|42.09|39.49|42.19|39.59|41.86|39.26|0
1636424100000|2021-11-09 02:15:00|42.14|39.54|42.19|39.59|42.19|39.59|42.04|39.44|0
1636424400000|2021-11-09 02:20:00|42.14|39.54|42.14|39.54|42.19|39.59|42.09|39.49|0
1636424700000|2021-11-09 02:25:00|42.09|39.49|42.08|39.48|42.14|39.54|42.03|39.43|0
1636425000000|2021-11-09 02:30:00|42.03|39.43|42.03|39.43|42.03|39.43|41.93|39.33|0
1636425300000|2021-11-09 02:35:00|41.98|39.38|42.08|39.48|42.13|39.53|41.98|39.38|0
1636425600000|2021-11-09 02:40:00|42.11|39.51|42.08|39.48|42.18|39.58|42.03|39.43|0
1636425900000|2021-11-09 02:45:00|42.13|39.53|42.18|39.58|42.23|39.63|42.08|39.48|0
1636426200000|2021-11-09 02:50:00|42.23|39.63|42.28|39.68|42.28|39.68|42.18|39.58|0
1636426500000|2021-11-09 02:55:00|42.23|39.63|42.13|39.53|42.28|39.68|42.13|39.53|0
1636426800000|2021-11-09 03:00:00|42.15|39.55|42.02|39.42|42.15|39.55|41.97|39.37|0
1636427100000|2021-11-09 03:05:00|41.97|39.37|42.12|39.52|42.12|39.52|41.92|39.32|0
1636427400000|2021-11-09 03:10:00|42.18|39.58|42.02|39.42|42.23|39.63|42.02|39.42|0
1636427700000|2021-11-09 03:15:00|41.99|39.39|42.02|39.42|42.07|39.47|41.97|39.37|0
1636428000000|2021-11-09 03:20:00|42.07|39.47|42.07|39.47|42.07|39.47|41.97|39.37|0
1636428300000|2021-11-09 03:25:00|42.12|39.52|42.07|39.47|42.12|39.52|42.04|39.44|0
1636428600000|2021-11-09 03:30:00|42.12|39.52|42.76|40.16|42.97|40.37|42.12|39.52|0
1636428900000|2021-11-09 03:35:00|42.71|40.11|42.55|39.95|42.71|40.11|42.39|39.79|0
1636429200000|2021-11-09 03:40:00|42.5|39.9|42.5|39.9|42.6|40|42.5|39.9|0
1636429500000|2021-11-09 03:45:00|42.55|39.95|42.29|39.69|42.55|39.95|42.24|39.64|0
1636429800000|2021-11-09 03:50:00|42.24|39.64|42.03|39.43|42.29|39.69|42.03|39.43|0
1636430100000|2021-11-09 03:55:00|42.08|39.48|42.23|39.63|42.23|39.63|41.98|39.38|0
1636430400000|2021-11-09 04:00:00|42.26|39.66|42.36|39.76|42.39|39.79|42.23|39.63|0
1636430700000|2021-11-09 04:05:00|42.39|39.79|42.39|39.79|42.39|39.79|42.33|39.73|0
1636431000000|2021-11-09 04:10:00|42.33|39.73|42.28|39.68|42.41|39.81|42.28|39.68|0
1636431300000|2021-11-09 04:15:00|42.23|39.63|42.18|39.58|42.28|39.68|42.18|39.58|0
1636431600000|2021-11-09 04:20:00|42.13|39.53|42.23|39.63|42.23|39.63|42.07|39.47|0
1636431900000|2021-11-09 04:25:00|42.18|39.58|42.33|39.73|42.33|39.73|42.18|39.58|0
1636432200000|2021-11-09 04:30:00|42.28|39.68|42.48|39.88|42.48|39.88|42.28|39.68|0
1636432500000|2021-11-09 04:35:00|42.43|39.83|42.48|39.88|42.53|39.93|42.4|39.8|0
1636432800000|2021-11-09 04:40:00|42.43|39.83|42.43|39.83|42.48|39.88|42.38|39.78|0
1636433100000|2021-11-09 04:45:00|42.38|39.78|42.32|39.72|42.43|39.83|42.27|39.67|0
1636433400000|2021-11-09 04:50:00|42.3|39.7|42.27|39.67|42.32|39.72|42.27|39.67|0
1636433700000|2021-11-09 04:55:00|42.22|39.62|42.32|39.72|42.32|39.72|42.17|39.57|0
1636434000000|2021-11-09 05:00:00|42.37|39.77|42.42|39.82|42.53|39.93|42.37|39.77|0
1636434300000|2021-11-09 05:05:00|42.37|39.77|42.47|39.87|42.52|39.92|42.37|39.77|0
1636434600000|2021-11-09 05:10:00|42.52|39.92|42.42|39.82|42.52|39.92|42.42|39.82|0
1636434900000|2021-11-09 05:15:00|42.44|39.84|42.57|39.97|42.63|40.03|42.42|39.82|0
1636435200000|2021-11-09 05:20:00|42.6|40|42.68|40.08|42.68|40.08|42.57|39.97|0
1636435500000|2021-11-09 05:25:00|42.7|40.1|42.78|40.18|42.93|40.33|42.62|40.02|0
1636435800000|2021-11-09 05:30:00|42.8|40.2|42.72|40.12|42.83|40.23|42.72|40.12|0
1636436100000|2021-11-09 05:35:00|42.7|40.1|43.04|40.44|43.04|40.44|42.7|40.1|0
1636436400000|2021-11-09 05:40:00|43.14|40.54|43.24|40.64|43.3|40.7|43.09|40.49|0
1636436700000|2021-11-09 05:45:00|43.3|40.7|43.51|40.91|43.56|40.96|43.24|40.64|0
1636437000000|2021-11-09 05:50:00|43.45|40.85|43.4|40.8|43.51|40.91|43.4|40.8|0
1636437300000|2021-11-09 05:55:00|43.45|40.85|43.45|40.85|43.5|40.9|43.29|40.69|0
1636437600000|2021-11-09 06:00:00|43.56|40.96|43.71|41.11|43.77|41.17|43.56|40.96|0
1636437900000|2021-11-09 06:05:00|43.68|41.08|43.66|41.06|43.68|41.08|43.61|41.01|0
1636438200000|2021-11-09 06:10:00|43.63|41.03|43.6|41|43.66|41.06|43.52|40.92|0
1636438500000|2021-11-09 06:15:00|43.55|40.95|43.55|40.95|43.55|40.95|43.44|40.84|0
1636438800000|2021-11-09 06:20:00|43.6|41|43.29|40.69|43.66|41.06|43.29|40.69|0
1636439100000|2021-11-09 06:25:00|43.34|40.74|43.34|40.74|43.44|40.84|43.29|40.69|0
1636439400000|2021-11-09 06:30:00|43.39|40.79|43.6|41|43.6|41|43.39|40.79|0
1636439700000|2021-11-09 06:35:00|43.62|41.02|43.52|40.92|43.7|41.1|43.49|40.89|0
1636440000000|2021-11-09 06:40:00|43.54|40.94|43.38|40.78|43.54|40.94|43.38|40.78|0
1636440300000|2021-11-09 06:45:00|42.58|39.98|43.44|40.84|43.49|40.89|42.58|39.98|0
1636440600000|2021-11-09 06:50:00|43.46|40.86|43.49|40.89|43.54|40.94|43.41|40.81|0
1636440900000|2021-11-09 06:55:00|43.51|40.91|43.49|40.89|43.54|40.94|43.43|40.83|0
1636441200000|2021-11-09 07:00:00|43.54|40.94|43.38|40.78|43.59|40.99|43.38|40.78|0
1636441500000|2021-11-09 07:05:00|43.4|40.8|43.43|40.83|43.48|40.88|43.27|40.67|0
1636441800000|2021-11-09 07:10:00|43.4|40.8|43.43|40.83|43.53|40.93|43.38|40.78|0
1636442100000|2021-11-09 07:15:00|43.48|40.88|43.59|40.99|43.64|41.04|43.38|40.78|0
1636442400000|2021-11-09 07:20:00|43.53|40.93|43.77|41.17|43.85|41.25|43.53|40.93|0
1636442700000|2021-11-09 07:25:00|43.8|41.2|43.69|41.09|43.8|41.2|43.53|40.93|0
1636443000000|2021-11-09 07:30:00|43.64|41.04|43.63|41.03|43.74|41.14|43.58|40.98|0
1636443300000|2021-11-09 07:35:00|43.66|41.06|43.45|40.85|43.66|41.06|43.45|40.85|0
1636443600000|2021-11-09 07:40:00|43.42|40.82|43.34|40.74|43.47|40.87|43.26|40.66|0
1636443900000|2021-11-09 07:45:00|43.37|40.77|43.1|40.5|43.42|40.82|43.08|40.48|0
1636444200000|2021-11-09 07:50:00|43.16|40.56|43.21|40.61|43.21|40.61|43.05|40.45|0
1636444500000|2021-11-09 07:55:00|43.15|40.55|43.21|40.61|43.21|40.61|43.07|40.47|0
1636444800000|2021-11-09 08:00:00|43.15|40.55|44.22|41.62|44.54|41.94|42.72|40.12|0
1636445100000|2021-11-09 08:05:00|44.02|41.82|44.65|42.45|44.76|42.56|44.02|41.82|0
1636445400000|2021-11-09 08:10:00|44.6|42.4|45.24|43.04|45.35|43.15|44.55|42.35|0
1636445700000|2021-11-09 08:15:00|45.3|43.1|44.94|42.74|45.35|43.15|44.59|42.39|0
1636446000000|2021-11-09 08:20:00|44.92|42.72|45.18|42.98|45.35|43.15|44.92|42.72|0
1636446300000|2021-11-09 08:25:00|45.13|42.93|44.86|42.66|45.18|42.98|44.81|42.61|0
1636446600000|2021-11-09 08:30:00|44.91|42.71|45.51|43.31|45.51|43.31|44.91|42.71|0
1636446900000|2021-11-09 08:35:00|45.56|43.36|45.4|43.2|45.67|43.47|45.4|43.2|0
1636447200000|2021-11-09 08:40:00|45.45|43.25|45.61|43.41|45.72|43.52|45.34|43.14|0
1636447500000|2021-11-09 08:45:00|45.56|43.36|45.78|43.58|45.78|43.58|45.45|43.25|0
1636447800000|2021-11-09 08:50:00|45.72|43.52|45.83|43.63|45.83|43.63|45.67|43.47|0
1636448100000|2021-11-09 08:55:00|45.8|43.6|45.66|43.46|45.94|43.74|45.56|43.36|0
1636448400000|2021-11-09 09:00:00|45.61|43.41|45.44|43.24|45.66|43.46|45.39|43.19|0
1636448700000|2021-11-09 09:05:00|45.42|43.22|45.31|43.11|45.42|43.22|45.23|43.03|0
1636449000000|2021-11-09 09:10:00|45.33|43.13|45.5|43.3|45.61|43.41|45.28|43.08|0
1636449300000|2021-11-09 09:15:00|45.55|43.35|45.44|43.24|45.66|43.46|45.39|43.19|0
1636449600000|2021-11-09 09:20:00|45.39|43.19|45.38|43.18|45.44|43.24|45.28|43.08|0
1636449900000|2021-11-09 09:25:00|45.33|43.13|45.22|43.02|45.33|43.13|44.95|42.75|0
1636450200000|2021-11-09 09:30:00|45.25|43.05|45.44|43.24|45.44|43.24|45.16|42.96|0
1636450500000|2021-11-09 09:35:00|45.38|43.18|45.43|43.23|45.49|43.29|45.27|43.07|0
1636450800000|2021-11-09 09:40:00|45.41|43.21|45.6|43.4|45.6|43.4|45.32|43.12|0
1636451100000|2021-11-09 09:45:00|45.62|43.42|45.7|43.5|45.81|43.61|45.6|43.4|0
1636451400000|2021-11-09 09:50:00|45.73|43.53|45.7|43.5|45.76|43.56|45.65|43.45|0
1636451700000|2021-11-09 09:55:00|45.76|43.56|45.73|43.53|45.87|43.67|45.65|43.45|0
1636452000000|2021-11-09 10:00:00|45.7|43.5|45.7|43.5|45.86|43.66|45.7|43.5|0
1636452300000|2021-11-09 10:05:00|45.73|43.53|45.81|43.61|45.81|43.61|45.7|43.5|0
1636452600000|2021-11-09 10:10:00|45.75|43.55|46.19|43.99|46.19|43.99|45.75|43.55|0
1636452900000|2021-11-09 10:15:00|46.24|44.04|46.08|43.88|46.24|44.04|46.02|43.82|0
1636453200000|2021-11-09 10:20:00|46.02|43.82|46.08|43.88|46.13|43.93|46.02|43.82|0
1636453500000|2021-11-09 10:25:00|46.02|43.82|45.91|43.71|46.08|43.88|45.86|43.66|0
1636453800000|2021-11-09 10:30:00|45.88|43.68|45.85|43.65|45.97|43.77|45.85|43.65|0
1636454100000|2021-11-09 10:35:00|45.8|43.6|45.91|43.71|45.96|43.76|45.69|43.49|0
1636454400000|2021-11-09 10:40:00|45.93|43.73|45.74|43.54|46.02|43.82|45.74|43.54|0
1636454700000|2021-11-09 10:45:00|45.71|43.51|45.35|43.15|46.01|43.81|45.18|42.98|0
1636455000000|2021-11-09 10:50:00|45.4|43.2|45.4|43.2|45.4|43.2|45.29|43.09|0
1636455300000|2021-11-09 10:55:00|45.45|43.25|44.58|42.38|45.45|43.25|44.52|42.32|0
1636455600000|2021-11-09 11:00:00|44.52|42.32|44.63|42.43|44.63|42.43|44.52|42.32|0
1636455900000|2021-11-09 11:05:00|44.58|42.38|44.31|42.11|44.58|42.38|44.31|42.11|0
1636456200000|2021-11-09 11:10:00|44.36|42.16|44.47|42.27|44.57|42.37|44.36|42.16|0
1636456500000|2021-11-09 11:15:00|44.52|42.32|44.84|42.64|44.84|42.64|44.52|42.32|0
1636456800000|2021-11-09 11:20:00|44.79|42.59|44.73|42.53|44.95|42.75|44.68|42.48|0
1636457100000|2021-11-09 11:25:00|44.71|42.51|44.62|42.42|44.73|42.53|44.62|42.42|0
1636457400000|2021-11-09 11:30:00|44.57|42.37|44.62|42.42|44.68|42.48|44.52|42.32|0
1636457700000|2021-11-09 11:35:00|44.65|42.45|44.62|42.42|44.68|42.48|44.57|42.37|0
1636458000000|2021-11-09 11:40:00|44.68|42.48|44.62|42.42|44.68|42.48|44.57|42.37|0
1636458300000|2021-11-09 11:45:00|44.65|42.45|44.62|42.42|44.73|42.53|44.56|42.36|0
1636458600000|2021-11-09 11:50:00|44.59|42.39|44.56|42.36|44.67|42.47|44.56|42.36|0
1636458900000|2021-11-09 11:55:00|44.51|42.31|44.56|42.36|44.67|42.47|44.51|42.31|0
1636459200000|2021-11-09 12:00:00|44.53|42.33|44.56|42.36|44.67|42.47|44.51|42.31|0
1636459500000|2021-11-09 12:05:00|44.51|42.31|44.61|42.41|44.67|42.47|44.45|42.25|0
1636459800000|2021-11-09 12:10:00|44.56|42.36|44.5|42.3|44.72|42.52|44.45|42.25|0
1636460100000|2021-11-09 12:15:00|44.45|42.25|44.45|42.25|44.53|42.33|44.39|42.19|0
1636460400000|2021-11-09 12:20:00|44.5|42.3|44.28|42.08|44.56|42.36|44.23|42.03|0
1636460700000|2021-11-09 12:25:00|44.26|42.06|44.5|42.3|44.55|42.35|44.23|42.03|0
1636461000000|2021-11-09 12:30:00|44.52|42.32|44.28|42.08|44.55|42.35|44.28|42.08|0
1636461300000|2021-11-09 12:35:00|44.23|42.03|44.07|41.87|44.23|42.03|43.93|41.73|0
1636461600000|2021-11-09 12:40:00|44.12|41.92|43.74|41.54|44.23|42.03|43.69|41.49|0
1636461900000|2021-11-09 12:45:00|43.8|41.6|43.32|41.12|43.8|41.6|42.79|40.59|0
1636462200000|2021-11-09 12:50:00|43.37|41.17|43.37|41.17|43.53|41.33|43.34|41.14|0
1636462500000|2021-11-09 12:55:00|43.4|41.2|43.16|40.96|43.48|41.28|43.1|40.9|0
1636462800000|2021-11-09 13:00:00|43.13|40.93|43.05|40.85|43.26|41.06|42.95|40.75|0
1636463100000|2021-11-09 13:05:00|43.1|40.9|43.42|41.22|43.52|41.32|43.1|40.9|0
1636463400000|2021-11-09 13:10:00|43.47|41.27|43.52|41.32|43.58|41.38|43.42|41.22|0
1636463700000|2021-11-09 13:15:00|43.47|41.27|43.68|41.48|43.68|41.48|43.42|41.22|0
1636464000000|2021-11-09 13:20:00|43.63|41.43|43.63|41.43|43.73|41.53|43.63|41.43|0
1636464300000|2021-11-09 13:25:00|43.57|41.37|43.89|41.69|43.89|41.69|43.52|41.32|0
1636464600000|2021-11-09 13:30:00|43.92|41.72|44.16|41.96|44.27|42.07|43.84|41.64|0
1636464900000|2021-11-09 13:35:00|44.21|42.01|44.26|42.06|44.26|42.06|44.05|41.85|0
1636465200000|2021-11-09 13:40:00|44.21|42.01|44.75|42.55|44.8|42.6|44.21|42.01|0
1636465500000|2021-11-09 13:45:00|44.69|42.49|44.8|42.6|44.86|42.66|44.69|42.49|0
1636465800000|2021-11-09 13:50:00|44.75|42.55|44.53|42.33|44.85|42.65|44.53|42.33|0
1636466100000|2021-11-09 13:55:00|44.47|42.27|44.47|42.27|44.53|42.33|44.31|42.11|0
1636466400000|2021-11-09 14:00:00|44.53|42.33|44.69|42.49|44.8|42.6|44.53|42.33|0
1636466700000|2021-11-09 14:05:00|44.63|42.43|44.52|42.32|44.69|42.49|44.47|42.27|0
1636467000000|2021-11-09 14:10:00|44.58|42.38|44.52|42.32|44.63|42.43|44.42|42.22|0
1636467300000|2021-11-09 14:15:00|44.58|42.38|44.95|42.75|44.95|42.75|44.52|42.32|0
1636467600000|2021-11-09 14:20:00|45.01|42.81|44.95|42.75|45.12|42.92|44.9|42.7|0
1636467900000|2021-11-09 14:25:00|45.01|42.81|45.11|42.91|45.28|43.08|44.95|42.75|0
1636468200000|2021-11-09 14:30:00|45.44|43.24|45.06|42.86|45.55|43.35|44.9|42.7|0
1636468500000|2021-11-09 14:35:00|44.95|42.75|45.28|43.08|46.16|43.96|44.79|42.59|0
1636468800000|2021-11-09 14:40:00|45.39|43.19|44.84|42.64|45.66|43.46|44.84|42.64|0
1636469100000|2021-11-09 14:45:00|44.9|42.7|43.98|41.78|45.22|43.02|43.77|41.57|0
1636469400000|2021-11-09 14:50:00|44.04|41.84|43.24|41.04|44.36|42.16|42.88|40.68|0
1636469700000|2021-11-09 14:55:00|43.03|40.83|43.16|40.96|43.45|41.25|39.64|37.44|0
1636470000000|2021-11-09 15:00:00|43.22|41.02|41.89|39.69|44.31|42.11|41.74|39.54|0
1636470300000|2021-11-09 15:05:00|42.09|39.89|42.29|40.09|43.68|41.48|41.94|39.74|0
1636470600000|2021-11-09 15:10:00|42.19|39.99|43.78|41.58|43.78|41.58|41.94|39.74|0
1636470900000|2021-11-09 15:15:00|43.73|41.53|41.8|39.6|44.52|42.32|41.59|39.39|0
1636471200000|2021-11-09 15:20:00|41.92|39.72|41.64|39.44|42.36|40.16|41.24|39.04|0
1636471500000|2021-11-09 15:25:00|41.69|39.49|41.72|39.52|42.82|40.62|40.91|38.71|0
1636471800000|2021-11-09 15:30:00|41.67|39.47|43.11|40.91|43.11|40.91|41.67|39.47|0
1636472100000|2021-11-09 15:35:00|43.01|40.81|42.28|40.08|43.01|40.81|42.13|39.93|0
1636472400000|2021-11-09 15:40:00|42.38|40.18|43.27|41.07|43.32|41.12|42.25|40.05|0
1636472700000|2021-11-09 15:45:00|43.16|40.96|42.64|40.44|43.24|41.04|42.54|40.34|0
1636473000000|2021-11-09 15:50:00|42.69|40.49|42.38|40.18|42.8|40.6|42.02|39.82|0
1636473300000|2021-11-09 15:55:00|42.43|40.23|41.86|39.66|42.53|40.33|41.56|39.36|0
1636473600000|2021-11-09 16:00:00|41.89|39.69|42.53|40.33|42.58|40.38|41.89|39.69|0
1636473900000|2021-11-09 16:05:00|42.43|40.23|41.78|39.58|42.48|40.28|41.66|39.46|0
1636474200000|2021-11-09 16:10:00|41.71|39.51|40.8|38.6|41.71|39.51|40.05|37.85|0
1636474500000|2021-11-09 16:15:00|40.65|38.45|41.45|39.25|41.5|39.3|40.6|38.4|0
1636474800000|2021-11-09 16:20:00|41.35|39.15|41|38.8|41.91|39.71|41|38.8|0
1636475100000|2021-11-09 16:25:00|41.05|38.85|40.72|38.52|41.2|39|40.49|38.29|0
1636475400000|2021-11-09 16:30:00|40.74|38.54|41.04|38.84|41.6|39.4|40.74|38.54|0
1636475700000|2021-11-09 16:35:00|41.09|38.89|40.89|38.69|41.6|39.4|40.74|38.54|0
1636476000000|2021-11-09 16:40:00|40.99|38.79|42.34|40.14|42.34|40.14|40.84|38.64|0
1636476300000|2021-11-09 16:45:00|42.31|40.11|41.6|39.4|42.31|40.11|41.39|39.19|0
1636476600000|2021-11-09 16:50:00|41.65|39.45|40.74|38.54|41.7|39.5|40.59|38.39|0
1636476900000|2021-11-09 16:55:00|40.79|38.59|40.44|38.24|40.79|38.59|40.24|38.04|0
1636477200000|2021-11-09 17:00:00|40.39|38.19|39.6|37.4|40.39|38.19|39.5|37.3|0
1636477500000|2021-11-09 17:05:00|39.64|37.44|39.69|37.49|40.09|37.89|39.16|36.96|0
1636477800000|2021-11-09 17:10:00|39.79|37.59|40.58|38.38|40.83|38.63|39.79|37.59|0
1636478100000|2021-11-09 17:15:00|40.63|38.43|40.48|38.28|41.03|38.83|40.48|38.28|0
1636478400000|2021-11-09 17:20:00|40.5|38.3|40.68|38.48|40.88|38.68|40.28|38.08|0
1636478700000|2021-11-09 17:25:00|40.78|38.58|40.18|37.98|40.98|38.78|39.83|37.63|0
1636479000000|2021-11-09 17:30:00|40.13|37.93|40.68|38.48|40.78|38.58|39.93|37.73|0
1636479300000|2021-11-09 17:35:00|40.65|38.45|38.73|36.53|40.78|38.58|38.3|36.1|0
1636479600000|2021-11-09 17:40:00|38.69|36.49|39.22|37.02|39.32|37.12|38.27|36.07|0
1636479900000|2021-11-09 17:45:00|39.27|37.07|39.32|37.12|39.52|37.32|38.93|36.73|0
1636480200000|2021-11-09 17:50:00|39.29|37.09|39.39|37.19|39.91|37.71|39.29|37.09|0
1636480500000|2021-11-09 17:55:00|39.42|37.22|38.83|36.63|39.47|37.27|38.83|36.63|0
1636480800000|2021-11-09 18:00:00|38.88|36.68|39.22|37.02|39.32|37.12|38.78|36.58|0
1636481100000|2021-11-09 18:05:00|39.19|36.99|39.56|37.36|39.73|37.53|38.87|36.67|0
1636481400000|2021-11-09 18:10:00|39.51|37.31|39.07|36.87|39.51|37.31|39.07|36.87|0
1636481700000|2021-11-09 18:15:00|39.12|36.92|39.71|37.51|39.81|37.61|39.02|36.82|0
1636482000000|2021-11-09 18:20:00|39.61|37.41|39.56|37.36|39.66|37.46|39.31|37.11|0
1636482300000|2021-11-09 18:25:00|39.51|37.31|38.77|36.57|39.56|37.36|38.43|36.23|0
1636482600000|2021-11-09 18:30:00|38.82|36.62|39.11|36.91|39.31|37.11|38.82|36.62|0
1636482900000|2021-11-09 18:35:00|39.16|36.96|38.43|36.23|39.16|36.96|38.38|36.18|0
1636483200000|2021-11-09 18:40:00|38.45|36.25|38.38|36.18|38.72|36.52|38.23|36.03|0
1636483500000|2021-11-09 18:45:00|38.33|36.13|38.04|35.84|38.72|36.52|37.9|35.7|0
1636483800000|2021-11-09 18:50:00|38.09|35.89|37.8|35.6|38.28|36.08|37.7|35.5|0
1636484100000|2021-11-09 18:55:00|37.85|35.65|38.08|35.88|38.09|35.89|37.56|35.36|0
1636484400000|2021-11-09 19:00:00|38.04|35.84|38.37|36.17|38.66|36.46|37.75|35.55|0
1636484700000|2021-11-09 19:05:00|38.42|36.22|38.23|36.03|38.61|36.41|38.18|35.98|0
1636485000000|2021-11-09 19:10:00|38.27|36.07|38.32|36.12|38.32|36.12|37.94|35.74|0
1636485300000|2021-11-09 19:15:00|38.27|36.07|39.05|36.85|39.15|36.95|38.27|36.07|0
1636485600000|2021-11-09 19:20:00|39.1|36.9|38.48|36.28|39.59|37.39|38.48|36.28|0
1636485900000|2021-11-09 19:25:00|38.43|36.23|38.23|36.03|38.67|36.47|37.94|35.74|0
1636486200000|2021-11-09 19:30:00|38.19|35.99|38.9|36.7|39.02|36.82|37.94|35.74|0
1636486500000|2021-11-09 19:35:00|38.85|36.65|39.44|37.24|39.44|37.24|38.7|36.5|0
1636486800000|2021-11-09 19:40:00|39.49|37.29|39.49|37.29|39.73|37.53|39.29|37.09|0
1636487100000|2021-11-09 19:45:00|39.44|37.24|39.39|37.19|39.68|37.48|39.39|37.19|0
1636487400000|2021-11-09 19:50:00|39.43|37.23|39.48|37.28|39.48|37.28|38.84|36.64|0
1636487700000|2021-11-09 19:55:00|39.43|37.23|39.83|37.63|39.83|37.63|39.28|37.08|0
1636488000000|2021-11-09 20:00:00|39.78|37.58|39.73|37.53|39.93|37.73|39.43|37.23|0
1636488300000|2021-11-09 20:05:00|39.68|37.48|39.63|37.43|39.78|37.58|39.13|36.93|0
1636488600000|2021-11-09 20:10:00|39.58|37.38|39.08|36.88|39.68|37.48|39.03|36.83|0
1636488900000|2021-11-09 20:15:00|39.13|36.93|38.79|36.59|39.53|37.33|38.79|36.59|0
1636489200000|2021-11-09 20:20:00|38.84|36.64|39.62|37.42|39.62|37.42|38.79|36.59|0
1636489500000|2021-11-09 20:25:00|39.57|37.37|39.18|36.98|39.62|37.42|39.18|36.98|0
1636489800000|2021-11-09 20:30:00|39.23|37.03|39.18|36.98|39.32|37.12|38.69|36.49|0
1636490100000|2021-11-09 20:35:00|39.08|36.88|39.27|37.07|39.37|37.17|38.88|36.68|0
1636490400000|2021-11-09 20:40:00|39.32|37.12|40.07|37.87|40.22|38.02|39.27|37.07|0
1636490700000|2021-11-09 20:45:00|40.12|37.92|39.59|37.39|40.22|38.02|39.47|37.27|0
1636491000000|2021-11-09 20:50:00|39.76|37.56|39.76|37.56|39.81|37.61|39.42|37.22|0
1636491300000|2021-11-09 20:55:00|39.71|37.51|40.41|38.21|40.56|38.36|39.66|37.46|0
1636491600000|2021-11-09 21:00:00|40.31|38.11|39.81|37.61|40.31|38.11|39.61|37.41|0
1636491900000|2021-11-09 21:05:00|39.76|37.56|39.78|37.58|39.96|37.76|39.66|37.46|0
1636492200000|2021-11-09 21:10:00|39.76|37.56|39.76|37.56|39.81|37.61|39.61|37.41|0
1636492500000|2021-11-09 21:15:00|39.96|37.36|39.81|37.21|39.96|37.36|39.81|37.21|0
1636492800000|2021-11-09 21:20:00|39.86|37.26|39.81|37.21|39.91|37.31|39.81|37.21|0
1636493100000|2021-11-09 21:25:00|39.86|37.26|39.66|37.06|39.86|37.26|39.66|37.06|0
1636493400000|2021-11-09 21:30:00|39.71|37.11|39.75|37.15|39.75|37.15|39.66|37.06|0
1636493700000|2021-11-09 21:35:00|39.8|37.2|39.9|37.3|39.95|37.35|39.8|37.2|0
1636494000000|2021-11-09 21:40:00|39.93|37.33|39.8|37.2|39.95|37.35|39.8|37.2|0
1636494300000|2021-11-09 21:45:00|39.85|37.25|39.85|37.25|39.9|37.3|39.8|37.2|0
1636494600000|2021-11-09 21:50:00|39.9|37.3|39.8|37.2|39.9|37.3|39.8|37.2|0
1636494900000|2021-11-09 21:55:00|39.82|37.22|39.77|37.17|39.82|37.22|39.77|37.17|0
1636495200000|2021-11-09 22:00:00|39.84|37.24|39.83|37.23|39.85|37.25|39.75|37.15|0
1636495500000|2021-11-09 22:05:00|39.82|37.22|39.81|37.21|39.82|37.22|39.81|37.21|0
1636495800000|2021-11-09 22:10:00|39.79|37.19|39.79|37.19|39.8|37.2|39.76|37.16|0
1636496100000|2021-11-09 22:15:00|39.78|37.18|39.77|37.17|39.78|37.18|39.77|37.17|0
1636496400000|2021-11-09 22:20:00|39.75|37.15|39.75|37.15|39.77|37.17|39.68|37.08|0
1636496700000|2021-11-09 22:25:00|39.71|37.11|39.7|37.1|39.71|37.11|39.68|37.08|0
1636497000000|2021-11-09 22:30:00|39.68|37.08|39.75|37.15|39.8|37.2|39.68|37.08|0
1636497300000|2021-11-09 22:35:00|39.73|37.13|39.71|37.11|39.73|37.13|39.71|37.11|0
1636497600000|2021-11-09 22:40:00|39.69|37.09|39.69|37.09|39.77|37.17|39.69|37.09|0
1636497900000|2021-11-09 22:45:00|39.77|37.17|39.76|37.16|39.78|37.18|39.76|37.16|0
1636498200000|2021-11-09 22:50:00|39.78|37.18|39.76|37.16|39.79|37.19|39.76|37.16|0
1636498500000|2021-11-09 22:55:00|39.8|37.2|39.85|37.25|39.88|37.28|39.8|37.2|0
1636498800000|2021-11-09 23:00:00|39.71|37.11|39.48|36.88|39.8|37.2|39.24|36.64|0
1636499100000|2021-11-09 23:05:00|39.53|36.93|39.38|36.78|39.53|36.93|39.29|36.69|0
1636499400000|2021-11-09 23:10:00|39.53|36.93|39.43|36.83|39.58|36.98|39.33|36.73|0
1636499700000|2021-11-09 23:15:00|39.45|36.85|39.18|36.58|39.48|36.88|39.04|36.44|0
1636500000000|2021-11-09 23:20:00|39.23|36.63|39.09|36.49|39.28|36.68|39.09|36.49|0
1636500300000|2021-11-09 23:25:00|39.13|36.53|39.23|36.63|39.33|36.73|39.08|36.48|0
1636500600000|2021-11-09 23:30:00|39.28|36.68|39.38|36.78|39.38|36.78|39.13|36.53|0
1636500900000|2021-11-09 23:35:00|39.33|36.73|39.23|36.63|39.38|36.78|39.23|36.63|0
1636501200000|2021-11-09 23:40:00|39.25|36.65|39.47|36.87|39.52|36.92|39.23|36.63|0
1636501500000|2021-11-09 23:45:00|39.42|36.82|39.18|36.58|39.45|36.85|39.13|36.53|0
1636501800000|2021-11-09 23:50:00|39.23|36.63|39.13|36.53|39.23|36.63|39.03|36.43|0
1636502100000|2021-11-09 23:55:00|39.17|36.57|39.12|36.52|39.22|36.62|39.08|36.48|0
1636502400000|2021-11-10 00:00:00|39.17|36.57|39.47|36.87|39.71|37.11|39.12|36.52|0
1636502700000|2021-11-10 00:05:00|39.42|36.82|39.12|36.52|39.52|36.92|39.12|36.52|0
1636503000000|2021-11-10 00:10:00|39.17|36.57|39.37|36.77|39.37|36.77|39.07|36.47|0
1636503300000|2021-11-10 00:15:00|39.41|36.81|39.22|36.62|39.41|36.81|39.19|36.59|0
1636503600000|2021-11-10 00:20:00|39.19|36.59|38.87|36.27|39.27|36.67|38.87|36.27|0
1636503900000|2021-11-10 00:25:00|38.92|36.32|39.02|36.42|39.07|36.47|38.87|36.27|0
1636504200000|2021-11-10 00:30:00|39.07|36.47|38.97|36.37|39.07|36.47|38.97|36.37|0
1636504500000|2021-11-10 00:35:00|39.02|36.42|38.92|36.32|39.04|36.44|38.87|36.27|0
1636504800000|2021-11-10 00:40:00|38.87|36.27|38.84|36.24|38.92|36.32|38.82|36.22|0
1636505100000|2021-11-10 00:45:00|38.82|36.22|38.58|35.98|38.92|36.32|38.53|35.93|0
1636505400000|2021-11-10 00:50:00|38.53|35.93|38.57|35.97|38.58|35.98|38.53|35.93|0
1636505700000|2021-11-10 00:55:00|38.67|36.07|38.57|35.97|38.82|36.22|38.57|35.97|0
1636506000000|2021-11-10 01:00:00|38.62|36.02|38.86|36.26|38.96|36.36|38.62|36.02|0
1636506300000|2021-11-10 01:05:00|38.91|36.31|38.62|36.02|39.01|36.41|38.57|35.97|0
1636506600000|2021-11-10 01:10:00|38.57|35.97|38.62|36.02|38.71|36.11|38.52|35.92|0
1636506900000|2021-11-10 01:15:00|38.67|36.07|38.57|35.97|38.81|36.21|38.52|35.92|0
1636507200000|2021-11-10 01:20:00|38.62|36.02|38.57|35.97|38.62|36.02|38.42|35.82|0
1636507500000|2021-11-10 01:25:00|38.54|35.94|38.47|35.87|38.59|35.99|38.42|35.82|0
1636507800000|2021-11-10 01:30:00|38.44|35.84|38.42|35.82|38.52|35.92|38.13|35.53|0
1636508100000|2021-11-10 01:35:00|38.47|35.87|38.42|35.82|38.56|35.96|38.37|35.77|0
1636508400000|2021-11-10 01:40:00|38.37|35.77|38.13|35.53|38.39|35.79|37.98|35.38|0
1636508700000|2021-11-10 01:45:00|38.08|35.48|38.27|35.67|38.27|35.67|37.98|35.38|0
1636509000000|2021-11-10 01:50:00|38.29|35.69|38.46|35.86|38.51|35.91|38.22|35.62|0
1636509300000|2021-11-10 01:55:00|38.51|35.91|38.61|36.01|38.7|36.1|38.41|35.81|0
1636509600000|2021-11-10 02:00:00|38.65|36.05|38.51|35.91|38.7|36.1|38.46|35.86|0
1636509900000|2021-11-10 02:05:00|38.46|35.86|38.51|35.91|38.65|36.05|38.41|35.81|0
1636510200000|2021-11-10 02:10:00|38.46|35.86|38.12|35.52|38.46|35.86|38.07|35.47|0
1636510500000|2021-11-10 02:15:00|38.07|35.47|37.98|35.38|38.17|35.57|37.93|35.33|0
1636510800000|2021-11-10 02:20:00|38.02|35.42|37.93|35.33|38.02|35.42|37.88|35.28|0
1636511100000|2021-11-10 02:25:00|37.97|35.37|38.07|35.47|38.16|35.56|37.93|35.33|0
1636511400000|2021-11-10 02:30:00|38.09|35.49|37.5|34.9|38.09|35.49|37.5|34.9|0
1636511700000|2021-11-10 02:35:00|37.54|34.94|37.26|34.66|37.54|34.94|37.12|34.52|0
1636512000000|2021-11-10 02:40:00|37.31|34.71|37.3|34.7|37.31|34.71|37.12|34.52|0
1636512300000|2021-11-10 02:45:00|37.26|34.66|37.16|34.56|37.26|34.66|36.97|34.37|0
1636512600000|2021-11-10 02:50:00|37.11|34.51|37.02|34.42|37.14|34.54|36.93|34.33|0
1636512900000|2021-11-10 02:55:00|37.07|34.47|37.07|34.47|37.16|34.56|37.02|34.42|0
1636513200000|2021-11-10 03:00:00|37.09|34.49|37.06|34.46|37.11|34.51|36.97|34.37|0
1636513500000|2021-11-10 03:05:00|37.09|34.49|37.02|34.42|37.11|34.51|37.02|34.42|0
1636513800000|2021-11-10 03:10:00|37.06|34.46|37.2|34.6|37.2|34.6|37.02|34.42|0
1636514100000|2021-11-10 03:15:00|37.25|34.65|37.11|34.51|37.25|34.65|36.73|34.13|0
1636514400000|2021-11-10 03:20:00|37.06|34.46|37.25|34.65|37.29|34.69|37.06|34.46|0
1636514700000|2021-11-10 03:25:00|37.22|34.62|37.2|34.6|37.29|34.69|37.15|34.55|0
1636515000000|2021-11-10 03:30:00|37.25|34.65|37.2|34.6|37.25|34.65|37.15|34.55|0
1636515300000|2021-11-10 03:35:00|37.15|34.55|37.01|34.41|37.2|34.6|37.01|34.41|0
1636515600000|2021-11-10 03:40:00|37.05|34.45|37.01|34.41|37.1|34.5|37.01|34.41|0
1636515900000|2021-11-10 03:45:00|37.05|34.45|36.82|34.22|37.05|34.45|36.68|34.08|0
1636516200000|2021-11-10 03:50:00|36.77|34.17|36.68|34.08|36.91|34.31|36.58|33.98|0
1636516500000|2021-11-10 03:55:00|36.72|34.12|36.96|34.36|37.1|34.5|36.72|34.12|0
1636516800000|2021-11-10 04:00:00|37|34.4|36.81|34.21|37.1|34.5|36.81|34.21|0
1636517100000|2021-11-10 04:05:00|36.86|34.26|36.72|34.12|36.91|34.31|36.72|34.12|0
1636517400000|2021-11-10 04:10:00|36.7|34.1|36.86|34.26|36.86|34.26|36.67|34.07|0
1636517700000|2021-11-10 04:15:00|36.88|34.28|36.9|34.3|36.91|34.31|36.81|34.21|0
1636518000000|2021-11-10 04:20:00|36.93|34.33|36.76|34.16|36.95|34.35|36.76|34.16|0
1636518300000|2021-11-10 04:25:00|36.81|34.21|38.35|35.75|38.39|35.79|36.81|34.21|0
1636518600000|2021-11-10 04:30:00|38.3|35.7|38.58|35.98|38.58|35.98|38.2|35.6|0
1636518900000|2021-11-10 04:35:00|38.61|36.01|38.53|35.93|38.63|36.03|38.53|35.93|0
1636519200000|2021-11-10 04:40:00|38.56|35.96|38.39|35.79|38.56|35.96|38.39|35.79|0
1636519500000|2021-11-10 04:45:00|38.44|35.84|38.48|35.88|38.53|35.93|38.39|35.79|0
1636519800000|2021-11-10 04:50:00|38.44|35.84|38.53|35.93|38.58|35.98|38.44|35.84|0
1636520100000|2021-11-10 04:55:00|38.48|35.88|38.58|35.98|38.63|36.03|38.43|35.83|0
1636520400000|2021-11-10 05:00:00|38.63|36.03|38.62|36.02|38.77|36.17|38.58|35.98|0
1636520700000|2021-11-10 05:05:00|38.58|35.98|38.57|35.97|38.72|36.12|38.53|35.93|0
1636521000000|2021-11-10 05:10:00|38.62|36.02|38.62|36.02|38.67|36.07|38.5|35.9|0
1636521300000|2021-11-10 05:15:00|38.6|36|38.5|35.9|38.62|36.02|38.48|35.88|0
1636521600000|2021-11-10 05:20:00|38.52|35.92|38.57|35.97|38.57|35.97|38.43|35.83|0
1636521900000|2021-11-10 05:25:00|38.52|35.92|38.62|36.02|38.67|36.07|38.52|35.92|0
1636522200000|2021-11-10 05:30:00|38.66|36.06|38.98|36.38|39|36.4|38.66|36.06|0
1636522500000|2021-11-10 05:35:00|39|36.4|38.93|36.33|39|36.4|38.83|36.23|0
1636522800000|2021-11-10 05:40:00|39|36.4|39.05|36.45|39.1|36.5|39|36.4|0
1636523100000|2021-11-10 05:45:00|39|36.4|39.09|36.49|39.19|36.59|39|36.4|0
1636523400000|2021-11-10 05:50:00|39.04|36.44|39|36.4|39.09|36.49|38.95|36.35|0
1636523700000|2021-11-10 05:55:00|38.95|36.35|38.95|36.35|39.09|36.49|38.95|36.35|0
1636524000000|2021-11-10 06:00:00|38.99|36.39|39.19|36.59|39.19|36.59|38.87|36.27|0
1636524300000|2021-11-10 06:05:00|39.14|36.54|39.18|36.58|39.23|36.63|39.14|36.54|0
1636524600000|2021-11-10 06:10:00|39.21|36.61|39.23|36.63|39.38|36.78|39.18|36.58|0
1636524900000|2021-11-10 06:15:00|39.28|36.68|39.47|36.87|39.47|36.87|39.28|36.68|0
1636525200000|2021-11-10 06:20:00|39.43|36.83|39.38|36.78|39.47|36.87|39.38|36.78|0
1636525500000|2021-11-10 06:25:00|39.42|36.82|39.86|37.26|39.86|37.26|39.42|36.82|0
1636525800000|2021-11-10 06:30:00|39.91|37.31|39.81|37.21|39.91|37.31|39.67|37.07|0
1636526100000|2021-11-10 06:35:00|39.79|37.19|40.11|37.51|40.16|37.56|39.79|37.19|0
1636526400000|2021-11-10 06:40:00|40.21|37.61|40.3|37.7|40.33|37.73|40.2|37.6|0
1636526700000|2021-11-10 06:45:00|40.25|37.65|40.47|37.87|40.47|37.87|40.25|37.65|0
1636527000000|2021-11-10 06:50:00|40.45|37.85|39.88|37.28|40.7|38.1|39.88|37.28|0
1636527300000|2021-11-10 06:55:00|39.83|37.23|39.78|37.18|39.88|37.28|39.63|37.03|0
1636527600000|2021-11-10 07:00:00|39.83|37.23|39.87|37.27|39.92|37.32|39.63|37.03|0
1636527900000|2021-11-10 07:05:00|39.92|37.32|40.37|37.77|40.37|37.77|39.87|37.27|0
1636528200000|2021-11-10 07:10:00|40.32|37.72|40.37|37.77|40.37|37.77|40.17|37.57|0
1636528500000|2021-11-10 07:15:00|40.42|37.82|40.82|38.22|40.87|38.27|40.32|37.72|0
1636528800000|2021-11-10 07:20:00|40.87|38.27|41.02|38.42|41.17|38.57|40.87|38.27|0
1636529100000|2021-11-10 07:25:00|40.97|38.37|40.82|38.22|40.97|38.37|40.71|38.11|0
1636529400000|2021-11-10 07:30:00|40.87|38.27|41.02|38.42|41.12|38.52|40.71|38.11|0
1636529700000|2021-11-10 07:35:00|40.96|38.36|41.01|38.41|41.01|38.41|40.86|38.26|0
1636530000000|2021-11-10 07:40:00|40.96|38.36|40.71|38.11|41.01|38.41|40.71|38.11|0
1636530300000|2021-11-10 07:45:00|40.76|38.16|40.76|38.16|40.76|38.16|40.61|38.01|0
1636530600000|2021-11-10 07:50:00|40.71|38.11|40.66|38.06|40.86|38.26|40.61|38.01|0
1636530900000|2021-11-10 07:55:00|40.71|38.11|40.76|38.16|40.76|38.16|40.66|38.06|0
1636531200000|2021-11-10 08:00:00|40.86|38.26|40.05|37.45|41.06|38.46|40.05|37.45|0
1636531500000|2021-11-10 08:05:00|39.87|37.67|40.17|37.97|40.22|38.02|39.58|37.38|0
1636531800000|2021-11-10 08:10:00|40.12|37.92|40.17|37.97|40.27|38.07|40.02|37.82|0
1636532100000|2021-11-10 08:15:00|40.12|37.92|39.87|37.67|40.17|37.97|39.87|37.67|0
1636532400000|2021-11-10 08:20:00|39.92|37.72|39.77|37.57|39.92|37.72|39.57|37.37|0
1636532700000|2021-11-10 08:25:00|39.74|37.54|39.77|37.57|39.97|37.77|39.72|37.52|0
1636533000000|2021-11-10 08:30:00|39.74|37.54|39.37|37.17|39.82|37.62|39.37|37.17|0
1636533300000|2021-11-10 08:35:00|39.32|37.12|39.12|36.92|39.32|37.12|39.02|36.82|0
1636533600000|2021-11-10 08:40:00|39.07|36.87|39.32|37.12|39.37|37.17|38.92|36.72|0
1636533900000|2021-11-10 08:45:00|39.37|37.17|39.22|37.02|39.42|37.22|39.22|37.02|0
1636534200000|2021-11-10 08:50:00|39.24|37.04|39.02|36.82|39.24|37.04|38.97|36.77|0
1636534500000|2021-11-10 08:55:00|38.97|36.77|38.77|36.57|39.04|36.84|38.77|36.57|0
1636534800000|2021-11-10 09:00:00|38.82|36.62|38.77|36.57|38.92|36.72|38.63|36.43|0
1636535100000|2021-11-10 09:05:00|38.82|36.62|38.38|36.18|39.02|36.82|38.24|36.04|0
1636535400000|2021-11-10 09:10:00|38.33|36.13|38.33|36.13|38.48|36.28|38.24|36.04|0
1636535700000|2021-11-10 09:15:00|38.35|36.15|38.18|35.98|38.53|36.33|37.99|35.79|0
1636536000000|2021-11-10 09:20:00|38.14|35.94|37.99|35.79|38.18|35.98|37.7|35.5|0
1636536300000|2021-11-10 09:25:00|38.01|35.81|37.94|35.74|38.18|35.98|37.85|35.65|0
1636536600000|2021-11-10 09:30:00|37.89|35.69|38.23|36.03|38.33|36.13|37.89|35.69|0
1636536900000|2021-11-10 09:35:00|38.18|35.98|38.18|35.98|38.33|36.13|37.87|35.67|0
1636537200000|2021-11-10 09:40:00|38.23|36.03|38.86|36.66|38.86|36.66|38.18|35.98|0
1636537500000|2021-11-10 09:45:00|38.81|36.61|39.05|36.85|39.1|36.9|38.61|36.41|0
1636537800000|2021-11-10 09:50:00|39.15|36.95|38.86|36.66|39.3|37.1|38.86|36.66|0
1636538100000|2021-11-10 09:55:00|38.9|36.7|38.9|36.7|39|36.8|38.71|36.51|0
1636538400000|2021-11-10 10:00:00|38.93|36.73|38.66|36.46|39.05|36.85|38.58|36.38|0
1636538700000|2021-11-10 10:05:00|38.68|36.48|38.66|36.46|38.8|36.6|38.61|36.41|0
1636539000000|2021-11-10 10:10:00|38.71|36.51|38.36|36.16|38.71|36.51|38.36|36.16|0
1636539300000|2021-11-10 10:15:00|38.41|36.21|38.46|36.26|38.51|36.31|38.27|36.07|0
1636539600000|2021-11-10 10:20:00|38.41|36.21|38.36|36.16|38.53|36.33|38.31|36.11|0
1636539900000|2021-11-10 10:25:00|38.41|36.21|38.17|35.97|38.41|36.21|38.12|35.92|0
1636540200000|2021-11-10 10:30:00|38.21|36.01|37.78|35.58|38.26|36.06|37.54|35.34|0
1636540500000|2021-11-10 10:35:00|37.73|35.53|37.3|35.1|37.83|35.63|37.3|35.1|0
1636540800000|2021-11-10 10:40:00|37.35|35.15|37.4|35.2|37.44|35.24|37.02|34.82|0
1636541100000|2021-11-10 10:45:00|37.44|35.24|37.21|35.01|37.54|35.34|37.21|35.01|0
1636541400000|2021-11-10 10:50:00|37.16|34.96|37.3|35.1|37.42|35.22|37.11|34.91|0
1636541700000|2021-11-10 10:55:00|37.25|35.05|37.63|35.43|37.73|35.53|37.16|34.96|0
1636542000000|2021-11-10 11:00:00|37.68|35.48|37.77|35.57|37.87|35.67|37.53|35.33|0
1636542300000|2021-11-10 11:05:00|37.82|35.62|37.72|35.52|37.92|35.72|37.68|35.48|0
1636542600000|2021-11-10 11:10:00|37.75|35.55|37.77|35.57|37.96|35.76|37.72|35.52|0
1636542900000|2021-11-10 11:15:00|37.87|35.67|37.1|34.9|37.87|35.67|37.1|34.9|0
1636543200000|2021-11-10 11:20:00|37.15|34.95|37.48|35.28|37.48|35.28|37.15|34.95|0
1636543500000|2021-11-10 11:25:00|37.53|35.33|37.69|35.49|37.77|35.57|37.48|35.28|0
1636543800000|2021-11-10 11:30:00|37.67|35.47|37.62|35.42|37.72|35.52|37.43|35.23|0
1636544100000|2021-11-10 11:35:00|37.53|35.33|36.81|34.61|37.6|35.4|36.63|34.43|0
1636544400000|2021-11-10 11:40:00|36.84|34.64|38.07|35.87|39.02|36.82|36.72|34.52|0
1636544700000|2021-11-10 11:45:00|38.02|35.82|38.02|35.82|38.12|35.92|37.88|35.68|0
1636545000000|2021-11-10 11:50:00|38.07|35.87|37.92|35.72|38.11|35.91|37.78|35.58|0
1636545300000|2021-11-10 11:55:00|37.97|35.77|38.02|35.82|38.16|35.96|37.87|35.67|0
1636545600000|2021-11-10 12:00:00|38.11|35.91|38.21|36.01|38.26|36.06|38.02|35.82|0
1636545900000|2021-11-10 12:05:00|38.16|35.96|38.49|36.29|38.49|36.29|38.16|35.96|0
1636546200000|2021-11-10 12:10:00|38.54|36.34|38.93|36.73|38.98|36.78|38.4|36.2|0
1636546500000|2021-11-10 12:15:00|38.98|36.78|38.78|36.58|39.02|36.82|38.78|36.58|0
1636546800000|2021-11-10 12:20:00|38.83|36.63|38.78|36.58|38.95|36.75|38.68|36.48|0
1636547100000|2021-11-10 12:25:00|38.75|36.55|38.97|36.77|39.02|36.82|38.73|36.53|0
1636547400000|2021-11-10 12:30:00|38.92|36.72|38.53|36.33|38.92|36.72|38.34|36.14|0
1636547700000|2021-11-10 12:35:00|38.49|36.29|38.97|36.77|39.02|36.82|38.39|36.19|0
1636548000000|2021-11-10 12:40:00|39.02|36.82|39.26|37.06|39.26|37.06|38.92|36.72|0
1636548300000|2021-11-10 12:45:00|39.21|37.01|39.02|36.82|39.21|37.01|38.82|36.62|0
1636548600000|2021-11-10 12:50:00|38.97|36.77|39.01|36.81|39.06|36.86|38.92|36.72|0
1636548900000|2021-11-10 12:55:00|38.97|36.77|39.01|36.81|39.11|36.91|38.92|36.72|0
1636549200000|2021-11-10 13:00:00|38.96|36.76|39.11|36.91|39.26|37.06|38.96|36.76|0
1636549500000|2021-11-10 13:05:00|39.16|36.96|39.55|37.35|39.55|37.35|39.11|36.91|0
1636549800000|2021-11-10 13:10:00|39.6|37.4|39.4|37.2|39.65|37.45|39.2|37|0
1636550100000|2021-11-10 13:15:00|39.45|37.25|39.55|37.35|39.55|37.35|39.3|37.1|0
1636550400000|2021-11-10 13:20:00|39.5|37.3|39.45|37.25|39.55|37.35|39.3|37.1|0
1636550700000|2021-11-10 13:25:00|39.4|37.2|39.15|36.95|39.59|37.39|39.1|36.9|0
1636551000000|2021-11-10 13:30:00|39.2|37|37.75|35.55|39.2|37|37.42|35.22|0
1636551300000|2021-11-10 13:35:00|37.61|35.41|37.19|34.99|37.85|35.65|37.09|34.89|0
1636551600000|2021-11-10 13:40:00|37.23|35.03|37.61|35.41|37.94|35.74|37.23|35.03|0
1636551900000|2021-11-10 13:45:00|37.56|35.36|37.28|35.08|37.61|35.41|37|34.8|0
1636552200000|2021-11-10 13:50:00|37.32|35.12|38.18|35.98|38.37|36.17|37.32|35.12|0
1636552500000|2021-11-10 13:55:00|38.22|36.02|37.98|35.78|38.32|36.12|37.98|35.78|0
1636552800000|2021-11-10 14:00:00|38.03|35.83|37.94|35.74|38.32|36.12|37.79|35.59|0
1636553100000|2021-11-10 14:05:00|38.03|35.83|38.08|35.88|38.51|36.31|38.03|35.83|0
1636553400000|2021-11-10 14:10:00|38.13|35.93|38.19|35.99|38.27|36.07|37.84|35.64|0
1636553700000|2021-11-10 14:15:00|38.22|36.02|38.03|35.83|38.32|36.12|37.74|35.54|0
1636554000000|2021-11-10 14:20:00|37.98|35.78|38.26|36.06|38.31|36.11|37.98|35.78|0
1636554300000|2021-11-10 14:25:00|38.17|35.97|37.69|35.49|38.17|35.97|37.64|35.44|0
1636554600000|2021-11-10 14:30:00|37.6|35.4|37.93|35.73|38.5|36.3|37.17|34.97|0
1636554900000|2021-11-10 14:35:00|37.88|35.68|38.12|35.92|38.99|36.79|37.59|35.39|0
1636555200000|2021-11-10 14:40:00|38.16|35.96|38.5|36.3|39.01|36.81|38.12|35.92|0
1636555500000|2021-11-10 14:45:00|38.64|36.44|38.98|36.78|39.47|37.27|38.55|36.35|0
1636555800000|2021-11-10 14:50:00|39.13|36.93|39.96|37.76|40.06|37.86|38.59|36.39|0
1636556100000|2021-11-10 14:55:00|40.01|37.81|40.51|38.31|40.76|38.56|39.52|37.32|0
1636556400000|2021-11-10 15:00:00|40.71|38.51|38.66|36.46|40.86|38.66|35.96|33.76|0
1636556700000|2021-11-10 15:05:00|38.71|36.51|38.56|36.36|38.9|36.7|38.41|36.21|0
1636557000000|2021-11-10 15:10:00|38.61|36.41|38.51|36.31|38.75|36.55|38.26|36.06|0
1636557300000|2021-11-10 15:15:00|38.46|36.26|38.75|36.55|38.95|36.75|38.46|36.26|0
1636557600000|2021-11-10 15:20:00|38.8|36.6|38.26|36.06|39.15|36.95|38.26|36.06|0
1636557900000|2021-11-10 15:25:00|38.21|36.01|38.31|36.11|38.65|36.45|38.11|35.91|0
1636558200000|2021-11-10 15:30:00|38.26|36.06|38.02|35.82|38.55|36.35|37.73|35.53|0
1636558500000|2021-11-10 15:35:00|38.16|35.96|38.6|36.4|38.67|36.47|38.11|35.91|0
1636558800000|2021-11-10 15:40:00|38.67|36.47|37.87|35.67|38.75|36.55|37.82|35.62|0
1636559100000|2021-11-10 15:45:00|37.92|35.72|38.01|35.81|38.26|36.06|37.82|35.62|0
1636559400000|2021-11-10 15:50:00|37.96|35.76|38.4|36.2|38.55|36.35|37.92|35.72|0
1636559700000|2021-11-10 15:55:00|38.45|36.25|37.96|35.76|38.5|36.3|37.96|35.76|0
1636560000000|2021-11-10 16:00:00|37.86|35.66|38.4|36.2|38.94|36.74|37.86|35.66|0
1636560300000|2021-11-10 16:05:00|38.49|36.29|38.54|36.34|38.69|36.49|38.01|35.81|0
1636560600000|2021-11-10 16:10:00|38.49|36.29|37.73|35.53|38.49|36.29|37.54|35.34|0
1636560900000|2021-11-10 16:15:00|37.78|35.58|37.63|35.43|37.97|35.77|37.63|35.43|0
1636561200000|2021-11-10 16:20:00|37.68|35.48|37.83|35.63|37.97|35.77|37.54|35.34|0
1636561500000|2021-11-10 16:25:00|37.78|35.58|37.05|34.85|37.97|35.77|36.96|34.76|0
1636561800000|2021-11-10 16:30:00|37.15|34.95|37.24|35.04|37.29|35.09|36.63|34.43|0
1636562100000|2021-11-10 16:35:00|37.2|35|36.96|34.76|37.48|35.28|36.96|34.76|0
1636562400000|2021-11-10 16:40:00|37|34.8|36.25|34.05|37.1|34.9|36.15|33.95|0
1636562700000|2021-11-10 16:45:00|36.22|34.02|36.95|34.75|37.05|34.85|36.15|33.95|0
1636563000000|2021-11-10 16:50:00|37|34.8|37.1|34.9|37.29|35.09|36.95|34.75|0
1636563300000|2021-11-10 16:55:00|37.05|34.85|37.24|35.04|37.53|35.33|37.05|34.85|0
1636563600000|2021-11-10 17:00:00|37.26|35.06|37.09|34.89|37.48|35.28|37|34.8|0
1636563900000|2021-11-10 17:05:00|37.14|34.94|37|34.8|37.24|35.04|36.71|34.51|0
1636564200000|2021-11-10 17:10:00|37.04|34.84|36.62|34.42|37.19|34.99|36.33|34.13|0
1636564500000|2021-11-10 17:15:00|36.66|34.46|36.45|34.25|36.66|34.46|36.24|34.04|0
1636564800000|2021-11-10 17:20:00|36.43|34.23|36.28|34.08|36.66|34.46|36.14|33.94|0
1636565100000|2021-11-10 17:25:00|36.33|34.13|35.82|33.62|36.33|34.13|35.82|33.62|0
1636565400000|2021-11-10 17:30:00|35.91|33.71|36.28|34.08|36.28|34.08|35.86|33.66|0
1636565700000|2021-11-10 17:35:00|36.23|34.03|36.01|33.81|36.47|34.27|35.9|33.7|0
1636566000000|2021-11-10 17:40:00|36.04|33.84|35.25|33.05|36.04|33.84|34.98|32.78|0
1636566300000|2021-11-10 17:45:00|35.16|32.96|36.24|34.04|36.24|34.04|34.54|32.34|0
1636566600000|2021-11-10 17:50:00|36.28|34.08|36.42|34.22|36.63|34.43|36.28|34.08|0
1636566900000|2021-11-10 17:55:00|36.51|34.31|36.89|34.69|36.94|34.74|36.51|34.31|0
1636567200000|2021-11-10 18:00:00|36.84|34.64|35.77|33.57|36.98|34.78|35.68|33.48|0
1636567500000|2021-11-10 18:05:00|35.59|33.39|35.4|33.2|35.63|33.43|34.68|32.48|0
1636567800000|2021-11-10 18:10:00|35.26|33.06|34.72|32.52|35.95|33.75|34.63|32.43|0
1636568100000|2021-11-10 18:15:00|34.68|32.48|34.58|32.38|34.95|32.75|34.23|32.03|0
1636568400000|2021-11-10 18:20:00|34.61|32.41|34.58|32.38|34.7|32.5|34.14|31.94|0
1636568700000|2021-11-10 18:25:00|34.54|32.34|35.08|32.88|35.35|33.15|34.36|32.16|0
1636569000000|2021-11-10 18:30:00|35.05|32.85|35.53|33.33|35.72|33.52|34.9|32.7|0
1636569300000|2021-11-10 18:35:00|35.58|33.38|34.67|32.47|35.58|33.38|34.62|32.42|0
1636569600000|2021-11-10 18:40:00|34.71|32.51|34.71|32.51|34.89|32.69|34.49|32.29|0
1636569900000|2021-11-10 18:45:00|34.76|32.56|34.94|32.74|35.57|33.37|33.65|31.45|0
1636570200000|2021-11-10 18:50:00|34.89|32.69|34.62|32.42|35.03|32.83|34.36|32.16|0
1636570500000|2021-11-10 18:55:00|34.53|32.33|34.71|32.51|35.11|32.91|34.18|31.98|0
1636570800000|2021-11-10 19:00:00|34.62|32.42|33.87|31.67|34.76|32.56|33.65|31.45|0
1636571100000|2021-11-10 19:05:00|33.83|31.63|34.49|32.29|34.53|32.33|33.61|31.41|0
1636571400000|2021-11-10 19:10:00|34.35|32.15|33.82|31.62|34.44|32.24|33.69|31.49|0
1636571700000|2021-11-10 19:15:00|33.74|31.54|34.58|32.38|34.8|32.6|33.65|31.45|0
1636572000000|2021-11-10 19:20:00|34.53|32.33|33.61|31.41|35.02|32.82|33.44|31.24|0
1636572300000|2021-11-10 19:25:00|33.66|31.46|32.97|30.77|33.83|31.63|32.97|30.77|0
1636572600000|2021-11-10 19:30:00|32.88|30.68|35.4|33.2|35.93|33.73|32.64|30.44|0
1636572900000|2021-11-10 19:35:00|35.35|33.15|34.87|32.67|35.93|33.73|34.83|32.63|0
1636573200000|2021-11-10 19:40:00|34.91|32.71|34.13|31.93|35.26|33.06|34.09|31.89|0
1636573500000|2021-11-10 19:45:00|34.09|31.89|35.71|33.51|35.84|33.64|34|31.8|0
1636573800000|2021-11-10 19:50:00|35.66|33.46|35.08|32.88|35.66|33.46|34.6|32.4|0
1636574100000|2021-11-10 19:55:00|35.12|32.92|34.46|32.26|35.26|33.06|34.42|32.22|0
1636574400000|2021-11-10 20:00:00|34.51|32.31|34.46|32.26|35.03|32.83|34.33|32.13|0
1636574700000|2021-11-10 20:05:00|34.42|32.22|35.03|32.83|35.39|33.19|33.94|31.74|0
1636575000000|2021-11-10 20:10:00|35.12|32.92|35.79|33.59|35.92|33.72|35.12|32.92|0
1636575300000|2021-11-10 20:15:00|35.65|33.45|35.2|33|36.28|34.08|34.58|32.38|0
1636575600000|2021-11-10 20:20:00|35.15|32.95|34.75|32.55|35.55|33.35|34.62|32.42|0
1636575900000|2021-11-10 20:25:00|34.71|32.51|35.1|32.9|35.42|33.22|34.71|32.51|0
1636576200000|2021-11-10 20:30:00|35.15|32.95|34.75|32.55|35.46|33.26|34.66|32.46|0
1636576500000|2021-11-10 20:35:00|34.79|32.59|34.53|32.33|34.88|32.68|34.22|32.02|0
1636576800000|2021-11-10 20:40:00|34.61|32.41|33.83|31.63|35.15|32.95|33.83|31.63|0
1636577100000|2021-11-10 20:45:00|34.04|31.84|34.09|31.89|34.53|32.33|33.7|31.5|0
1636577400000|2021-11-10 20:50:00|34.42|32.22|34.56|32.36|35.74|33.54|34.34|32.14|0
1636577700000|2021-11-10 20:55:00|34.52|32.32|33.77|31.57|34.63|32.43|33.68|31.48|0
1636578000000|2021-11-10 21:00:00|33.81|31.61|34.22|32.02|34.26|32.06|33.42|31.22|0
1636578300000|2021-11-10 21:05:00|34.13|31.93|34.21|32.01|34.35|32.15|34.13|31.93|0
1636578600000|2021-11-10 21:10:00|34.26|32.06|34.35|32.15|34.39|32.19|34.04|31.84|0
1636578900000|2021-11-10 21:15:00|34.54|31.94|34.63|32.03|34.63|32.03|34.54|31.94|0
1636579200000|2021-11-10 21:20:00|34.68|32.08|34.92|32.32|34.94|32.34|34.63|32.03|0
1636579500000|2021-11-10 21:25:00|34.94|32.34|34.76|32.16|34.94|32.34|34.76|32.16|0
1636579800000|2021-11-10 21:30:00|34.81|32.21|34.8|32.2|34.85|32.25|34.76|32.16|0
1636580100000|2021-11-10 21:35:00|34.85|32.25|34.94|32.34|34.98|32.38|34.8|32.2|0
1636580400000|2021-11-10 21:40:00|34.89|32.29|34.89|32.29|34.98|32.38|34.8|32.2|0
1636580700000|2021-11-10 21:45:00|34.8|32.2|35.07|32.47|35.11|32.51|34.8|32.2|0
1636581000000|2021-11-10 21:50:00|35.09|32.49|35.02|32.42|35.11|32.51|35.02|32.42|0
1636581300000|2021-11-10 21:55:00|35.07|32.47|35|32.4|35.16|32.56|34.98|32.38|0
1636581600000|2021-11-10 22:00:00|34.98|32.38|35|32.4|35.02|32.42|34.98|32.38|0
1636581900000|2021-11-10 22:05:00|35.01|32.41|35.05|32.45|35.05|32.45|35.01|32.41|0
1636582200000|2021-11-10 22:10:00|35.04|32.44|35.03|32.43|35.07|32.47|35.02|32.42|0
1636582500000|2021-11-10 22:15:00|35.04|32.44|35.04|32.44|35.07|32.47|35.02|32.42|0
1636582800000|2021-11-10 22:20:00|35.03|32.43|34.97|32.37|35.04|32.44|34.97|32.37|0
1636583100000|2021-11-10 22:25:00|34.98|32.38|34.98|32.38|35.07|32.47|34.97|32.37|0
1636583400000|2021-11-10 22:30:00|35|32.4|34.99|32.39|35.06|32.46|34.99|32.39|0
1636583700000|2021-11-10 22:35:00|35|32.4|35.05|32.45|35.07|32.47|34.99|32.39|0
1636584000000|2021-11-10 22:40:00|35.04|32.44|35.02|32.42|35.05|32.45|35.02|32.42|0
1636584300000|2021-11-10 22:45:00|35.03|32.43|35.03|32.43|35.06|32.46|35.02|32.42|0
1636584600000|2021-11-10 22:50:00|35.02|32.42|34.97|32.37|35.03|32.43|34.93|32.33|0
1636584900000|2021-11-10 22:55:00|34.98|32.38|34.96|32.36|34.98|32.38|34.91|32.31|0
1636585200000|2021-11-10 23:00:00|35.07|32.47|35.05|32.45|35.14|32.54|34.89|32.29|0
1636585500000|2021-11-10 23:05:00|35|32.4|34.69|32.09|35.09|32.49|34.6|32|0
1636585800000|2021-11-10 23:10:00|34.71|32.11|34.65|32.05|34.71|32.11|34.56|31.96|0
1636586100000|2021-11-10 23:15:00|34.6|32|34.91|32.31|34.93|32.33|34.6|32|0
1636586400000|2021-11-10 23:20:00|34.96|32.36|35|32.4|35.18|32.58|34.96|32.36|0
1636586700000|2021-11-10 23:25:00|34.98|32.38|34.64|32.04|34.98|32.38|34.55|31.95|0
1636587000000|2021-11-10 23:30:00|34.73|32.13|34.51|31.91|34.78|32.18|34.51|31.91|0
1636587300000|2021-11-10 23:35:00|34.47|31.87|34.46|31.86|34.55|31.95|34.38|31.78|0
1636587600000|2021-11-10 23:40:00|34.51|31.91|34.24|31.64|34.55|31.95|34.24|31.64|0
1636587900000|2021-11-10 23:45:00|34.2|31.6|33.96|31.36|34.24|31.64|33.96|31.36|0
1636588200000|2021-11-10 23:50:00|33.94|31.34|34.13|31.53|34.15|31.55|33.89|31.29|0
1636588500000|2021-11-10 23:55:00|34.15|31.55|34.46|31.86|34.5|31.9|34.04|31.44|0
1636588800000|2021-11-11 00:00:00|34.5|31.9|34.55|31.95|34.77|32.17|34.5|31.9|0
1636589100000|2021-11-11 00:05:00|34.59|31.99|34.9|32.3|34.94|32.34|34.5|31.9|0
1636589400000|2021-11-11 00:10:00|34.94|32.34|35.48|32.88|35.57|32.97|34.94|32.34|0
1636589700000|2021-11-11 00:15:00|35.52|32.92|35.43|32.83|35.52|32.92|35.3|32.7|0
1636590000000|2021-11-11 00:20:00|35.39|32.79|35.66|33.06|35.7|33.1|35.39|32.79|0
1636590300000|2021-11-11 00:25:00|35.7|33.1|35.65|33.05|35.79|33.19|35.61|33.01|0
1636590600000|2021-11-11 00:30:00|35.61|33.01|35.7|33.1|35.88|33.28|35.61|33.01|0
1636590900000|2021-11-11 00:35:00|35.74|33.14|35.65|33.05|35.88|33.28|35.65|33.05|0
1636591200000|2021-11-11 00:40:00|35.7|33.1|35.34|32.74|35.88|33.28|35.34|32.74|0
1636591500000|2021-11-11 00:45:00|35.29|32.69|35.33|32.73|35.33|32.73|35.11|32.51|0
1636591800000|2021-11-11 00:50:00|35.29|32.69|35.29|32.69|35.38|32.78|35.15|32.55|0
1636592100000|2021-11-11 00:55:00|35.24|32.64|35.47|32.87|35.51|32.91|35.24|32.64|0
1636592400000|2021-11-11 01:00:00|35.42|32.82|35.42|32.82|35.6|33|35.42|32.82|0
1636592700000|2021-11-11 01:05:00|35.37|32.77|35.15|32.55|35.37|32.77|35.06|32.46|0
1636593000000|2021-11-11 01:10:00|35.22|32.62|35.28|32.68|35.28|32.68|35.1|32.5|0
1636593300000|2021-11-11 01:15:00|35.24|32.64|34.97|32.37|35.51|32.91|34.92|32.32|0
1636593600000|2021-11-11 01:20:00|35.01|32.41|35.01|32.41|35.01|32.41|34.79|32.19|0
1636593900000|2021-11-11 01:25:00|35.06|32.46|35.01|32.41|35.06|32.46|34.77|32.17|0
1636594200000|2021-11-11 01:30:00|34.92|32.32|35.28|32.68|35.28|32.68|34.66|32.06|0
1636594500000|2021-11-11 01:35:00|35.37|32.77|35.32|32.72|35.41|32.81|35.14|32.54|0
1636594800000|2021-11-11 01:40:00|35.3|32.7|35.23|32.63|35.3|32.7|35.1|32.5|0
1636595100000|2021-11-11 01:45:00|35.19|32.59|35.41|32.81|35.45|32.85|35.14|32.54|0
1636595400000|2021-11-11 01:50:00|35.45|32.85|35.63|33.03|35.72|33.12|35.34|32.74|0
1636595700000|2021-11-11 01:55:00|35.61|33.01|36.45|33.85|36.45|33.85|35.54|32.94|0
1636596000000|2021-11-11 02:00:00|36.4|33.8|36.4|33.8|36.59|33.99|36.27|33.67|0
1636596300000|2021-11-11 02:05:00|36.45|33.85|36.49|33.89|36.54|33.94|36.42|33.82|0
1636596600000|2021-11-11 02:10:00|36.47|33.87|36.45|33.85|36.49|33.89|36.36|33.76|0
1636596900000|2021-11-11 02:15:00|36.4|33.8|36.49|33.89|36.49|33.89|36.35|33.75|0
1636597200000|2021-11-11 02:20:00|36.45|33.85|36.56|33.96|36.63|34.03|36.4|33.8|0
1636597500000|2021-11-11 02:25:00|36.58|33.98|36.4|33.8|36.58|33.98|36.4|33.8|0
1636597800000|2021-11-11 02:30:00|36.37|33.77|36.26|33.66|36.49|33.89|36.21|33.61|0
1636598100000|2021-11-11 02:35:00|36.3|33.7|36.35|33.75|36.39|33.79|36.21|33.61|0
1636598400000|2021-11-11 02:40:00|36.39|33.79|36.28|33.68|36.39|33.79|36.26|33.66|0
1636598700000|2021-11-11 02:45:00|36.3|33.7|35.89|33.29|36.3|33.7|35.89|33.29|0
1636599000000|2021-11-11 02:50:00|35.93|33.33|35.89|33.29|35.93|33.33|35.8|33.2|0
1636599300000|2021-11-11 02:55:00|35.86|33.26|35.8|33.2|35.89|33.29|35.71|33.11|0
1636599600000|2021-11-11 03:00:00|35.84|33.24|35.75|33.15|35.89|33.29|35.66|33.06|0
1636599900000|2021-11-11 03:05:00|35.79|33.19|35.84|33.24|35.88|33.28|35.75|33.15|0
1636600200000|2021-11-11 03:10:00|35.79|33.19|35.84|33.24|36.07|33.47|35.79|33.19|0
1636600500000|2021-11-11 03:15:00|35.88|33.28|35.88|33.28|36.02|33.42|35.75|33.15|0
1636600800000|2021-11-11 03:20:00|35.86|33.26|35.81|33.21|35.88|33.28|35.65|33.05|0
1636601100000|2021-11-11 03:25:00|35.83|33.23|35.83|33.23|35.88|33.28|35.7|33.1|0
1636601400000|2021-11-11 03:30:00|35.79|33.19|35.7|33.1|35.79|33.19|35.52|32.92|0
1636601700000|2021-11-11 03:35:00|35.74|33.14|35.79|33.19|35.79|33.19|35.7|33.1|0
1636602000000|2021-11-11 03:40:00|35.74|33.14|35.65|33.05|35.79|33.19|35.65|33.05|0
1636602300000|2021-11-11 03:45:00|35.67|33.07|35.6|33|35.67|33.07|35.49|32.89|0
1636602600000|2021-11-11 03:50:00|35.62|33.02|35.47|32.87|35.65|33.05|35.42|32.82|0
1636602900000|2021-11-11 03:55:00|35.42|32.82|35.28|32.68|35.42|32.82|35.15|32.55|0
1636603200000|2021-11-11 04:00:00|35.26|32.66|35.28|32.68|35.33|32.73|35.19|32.59|0
1636603500000|2021-11-11 04:05:00|35.24|32.64|35.33|32.73|35.33|32.73|35.19|32.59|0
1636603800000|2021-11-11 04:10:00|35.28|32.68|35.24|32.64|35.33|32.73|35.24|32.64|0
1636604100000|2021-11-11 04:15:00|35.19|32.59|35.1|32.5|35.24|32.64|35.1|32.5|0
1636604400000|2021-11-11 04:20:00|35.06|32.46|34.88|32.28|35.06|32.46|34.83|32.23|0
1636604700000|2021-11-11 04:25:00|34.83|32.23|34.39|31.79|34.83|32.23|34.26|31.66|0
1636605000000|2021-11-11 04:30:00|34.35|31.75|34.39|31.79|34.48|31.88|34.35|31.75|0
1636605300000|2021-11-11 04:35:00|34.37|31.77|34.39|31.79|34.43|31.83|34.26|31.66|0
1636605600000|2021-11-11 04:40:00|34.43|31.83|34.39|31.79|34.43|31.83|34.34|31.74|0
1636605900000|2021-11-11 04:45:00|34.34|31.74|34.61|32.01|34.69|32.09|34.34|31.74|0
1636606200000|2021-11-11 04:50:00|34.65|32.05|34.56|31.96|34.65|32.05|34.52|31.92|0
1636606500000|2021-11-11 04:55:00|34.54|31.94|34.65|32.05|34.65|32.05|34.43|31.83|0
1636606800000|2021-11-11 05:00:00|34.6|32|34.82|32.22|34.87|32.27|34.6|32|0
1636607100000|2021-11-11 05:05:00|34.78|32.18|34.58|31.98|34.87|32.27|34.51|31.91|0
1636607400000|2021-11-11 05:10:00|34.6|32|34.86|32.26|34.86|32.26|34.56|31.96|0
1636607700000|2021-11-11 05:15:00|34.82|32.22|34.82|32.22|34.86|32.26|34.78|32.18|0
1636608000000|2021-11-11 05:20:00|34.86|32.26|34.99|32.39|35.13|32.53|34.86|32.26|0
1636608300000|2021-11-11 05:25:00|35.04|32.44|35.13|32.53|35.13|32.53|34.95|32.35|0
1636608600000|2021-11-11 05:30:00|35.31|32.71|35.48|32.88|35.51|32.91|35.31|32.71|0
1636608900000|2021-11-11 05:35:00|35.44|32.84|35.35|32.75|35.62|33.02|35.35|32.75|0
1636609200000|2021-11-11 05:40:00|35.3|32.7|35.37|32.77|35.39|32.79|35.21|32.61|0
1636609500000|2021-11-11 05:45:00|35.39|32.79|35.26|32.66|35.39|32.79|35.21|32.61|0
1636609800000|2021-11-11 05:50:00|35.23|32.63|35.26|32.66|35.3|32.7|35.17|32.57|0
1636610100000|2021-11-11 05:55:00|35.25|32.65|35.25|32.65|35.39|32.79|35.25|32.65|0
1636610400000|2021-11-11 06:00:00|35.3|32.7|35.21|32.61|35.52|32.92|35.12|32.52|0
1636610700000|2021-11-11 06:05:00|35.25|32.65|35.61|33.01|35.66|33.06|35.25|32.65|0
1636611000000|2021-11-11 06:10:00|35.63|33.03|35.65|33.05|35.66|33.06|35.52|32.92|0
1636611300000|2021-11-11 06:15:00|35.61|33.01|35.74|33.14|35.79|33.19|35.56|32.96|0
1636611600000|2021-11-11 06:20:00|35.7|33.1|35.56|32.96|35.74|33.14|35.56|32.96|0
1636611900000|2021-11-11 06:25:00|35.52|32.92|35.7|33.1|35.7|33.1|35.52|32.92|0
1636612200000|2021-11-11 06:30:00|35.72|33.12|35.79|33.19|35.83|33.23|35.72|33.12|0
1636612500000|2021-11-11 06:35:00|35.81|33.21|35.74|33.14|35.83|33.23|35.69|33.09|0
1636612800000|2021-11-11 06:40:00|35.78|33.18|35.69|33.09|35.83|33.23|35.69|33.09|0
1636613100000|2021-11-11 06:45:00|35.74|33.14|35.33|32.73|35.74|33.14|35.33|32.73|0
1636613400000|2021-11-11 06:50:00|35.31|32.71|35.64|33.04|35.69|33.09|35.29|32.69|0
1636613700000|2021-11-11 06:55:00|35.6|33|35.6|33|35.69|33.09|35.55|32.95|0
1636614000000|2021-11-11 07:00:00|35.64|33.04|35.64|33.04|35.96|33.36|35.6|33|0
1636614300000|2021-11-11 07:05:00|35.69|33.09|35.64|33.04|35.73|33.13|35.6|33|0
1636614600000|2021-11-11 07:10:00|35.73|33.13|35.5|32.9|35.73|33.13|35.39|32.79|0
1636614900000|2021-11-11 07:15:00|35.46|32.86|35.86|33.26|35.91|33.31|35.46|32.86|0
1636615200000|2021-11-11 07:20:00|35.91|33.31|36|33.4|36.05|33.45|35.77|33.17|0
1636615500000|2021-11-11 07:25:00|36.04|33.44|36.18|33.58|36.23|33.63|36|33.4|0
1636615800000|2021-11-11 07:30:00|36.13|33.53|36|33.4|36.27|33.67|36|33.4|0
1636616100000|2021-11-11 07:35:00|35.91|33.31|36.09|33.49|36.18|33.58|35.86|33.26|0
1636616400000|2021-11-11 07:40:00|36.13|33.53|35.99|33.39|36.18|33.58|35.95|33.35|0
1636616700000|2021-11-11 07:45:00|36.09|33.49|35.63|33.03|36.11|33.51|35.63|33.03|0
1636617000000|2021-11-11 07:50:00|35.68|33.08|35.63|33.03|35.68|33.08|35.36|32.76|0
1636617300000|2021-11-11 07:55:00|35.65|33.05|35.58|32.98|35.81|33.21|35.58|32.98|0
1636617600000|2021-11-11 08:00:00|35.63|33.03|33.55|30.95|35.92|33.32|33.42|30.82|0
1636617900000|2021-11-11 08:05:00|33.31|31.11|33.59|31.39|33.66|31.46|33.09|30.89|0
1636618200000|2021-11-11 08:10:00|33.57|31.37|33.48|31.28|33.66|31.46|33.42|31.22|0
1636618500000|2021-11-11 08:15:00|33.53|31.33|33.83|31.63|34.05|31.85|33.53|31.33|0
1636618800000|2021-11-11 08:20:00|33.88|31.68|33.92|31.72|33.96|31.76|33.7|31.5|0
1636619100000|2021-11-11 08:25:00|33.9|31.7|33.12|30.92|33.96|31.76|33.03|30.83|0
1636619400000|2021-11-11 08:30:00|33.08|30.88|32.47|30.27|33.08|30.88|32.34|30.14|0
1636619700000|2021-11-11 08:35:00|32.51|30.31|32.34|30.14|32.51|30.31|32.04|29.84|0
1636620000000|2021-11-11 08:40:00|32.36|30.16|32.68|30.48|32.73|30.53|32.34|30.14|0
1636620300000|2021-11-11 08:45:00|32.66|30.46|32.55|30.35|32.73|30.53|32.47|30.27|0
1636620600000|2021-11-11 08:50:00|32.51|30.31|32.94|30.74|33.03|30.83|32.51|30.31|0
1636620900000|2021-11-11 08:55:00|32.9|30.7|33.03|30.83|33.11|30.91|32.81|30.61|0
1636621200000|2021-11-11 09:00:00|33.07|30.87|33.35|31.15|33.46|31.26|33.07|30.87|0
1636621500000|2021-11-11 09:05:00|33.4|31.2|33.24|31.04|33.55|31.35|33.07|30.87|0
1636621800000|2021-11-11 09:10:00|33.22|31.02|33.86|31.66|33.86|31.66|33.11|30.91|0
1636622100000|2021-11-11 09:15:00|33.81|31.61|33.95|31.75|33.95|31.75|33.64|31.44|0
1636622400000|2021-11-11 09:20:00|33.9|31.7|34.03|31.83|34.12|31.92|33.86|31.66|0
1636622700000|2021-11-11 09:25:00|34.06|31.86|34.39|32.19|34.57|32.37|33.94|31.74|0
1636623000000|2021-11-11 09:30:00|34.44|32.24|33.34|31.14|34.78|32.58|33.34|31.14|0
1636623300000|2021-11-11 09:35:00|33.39|31.19|33.25|31.05|33.48|31.28|33.21|31.01|0
1636623600000|2021-11-11 09:40:00|33.3|31.1|33.3|31.1|33.3|31.1|33.21|31.01|0
1636623900000|2021-11-11 09:45:00|33.32|31.12|33.34|31.14|33.47|31.27|33.25|31.05|0
1636624200000|2021-11-11 09:50:00|33.38|31.18|33.51|31.31|33.6|31.4|33.34|31.14|0
1636624500000|2021-11-11 09:55:00|33.56|31.36|33.47|31.27|33.56|31.36|33.38|31.18|0
1636624800000|2021-11-11 10:00:00|33.51|31.31|33.58|31.38|33.6|31.4|33.42|31.22|0
1636625100000|2021-11-11 10:05:00|33.56|31.36|33.78|31.58|33.87|31.67|33.42|31.22|0
1636625400000|2021-11-11 10:10:00|33.82|31.62|33.73|31.53|33.91|31.71|33.64|31.44|0
1636625700000|2021-11-11 10:15:00|33.78|31.58|33.69|31.49|33.82|31.62|33.64|31.44|0
1636626000000|2021-11-11 10:20:00|33.64|31.44|33.55|31.35|33.64|31.44|33.51|31.31|0
1636626300000|2021-11-11 10:25:00|33.6|31.4|33.68|31.48|33.68|31.48|33.42|31.22|0
1636626600000|2021-11-11 10:30:00|33.6|31.4|33.39|31.19|33.6|31.4|33.2|31|0
1636626900000|2021-11-11 10:35:00|33.37|31.17|32.89|30.69|33.37|31.17|32.84|30.64|0
1636627200000|2021-11-11 10:40:00|32.93|30.73|33.04|30.84|33.15|30.95|32.84|30.64|0
1636627500000|2021-11-11 10:45:00|33.02|30.82|33.24|31.04|33.28|31.08|33.02|30.82|0
1636627800000|2021-11-11 10:50:00|33.19|30.99|33.19|30.99|33.28|31.08|33.06|30.86|0
1636628100000|2021-11-11 10:55:00|33.23|31.03|33.1|30.9|33.28|31.08|33.06|30.86|0
1636628400000|2021-11-11 11:00:00|33.06|30.86|33.14|30.94|33.28|31.08|33.01|30.81|0
1636628700000|2021-11-11 11:05:00|33.19|30.99|33.32|31.12|33.5|31.3|33.19|30.99|0
1636629000000|2021-11-11 11:10:00|33.36|31.16|33.19|30.99|33.41|31.21|33.14|30.94|0
1636629300000|2021-11-11 11:15:00|33.16|30.96|33.36|31.16|33.36|31.16|33.14|30.94|0
1636629600000|2021-11-11 11:20:00|33.41|31.21|33.27|31.07|33.41|31.21|33.14|30.94|0
1636629900000|2021-11-11 11:25:00|33.25|31.05|33.36|31.16|33.36|31.16|33.18|30.98|0
1636630200000|2021-11-11 11:30:00|33.34|31.14|33.31|31.11|33.45|31.25|33.27|31.07|0
1636630500000|2021-11-11 11:35:00|33.27|31.07|33.27|31.07|33.31|31.11|33.09|30.89|0
1636630800000|2021-11-11 11:40:00|33.31|31.11|33.4|31.2|33.4|31.2|33.27|31.07|0
1636631100000|2021-11-11 11:45:00|33.38|31.18|33.35|31.15|33.4|31.2|33.31|31.11|0
1636631400000|2021-11-11 11:50:00|33.31|31.11|33.57|31.37|33.57|31.37|33.31|31.11|0
1636631700000|2021-11-11 11:55:00|33.53|31.33|33.71|31.51|33.71|31.51|33.44|31.24|0
1636632000000|2021-11-11 12:00:00|33.66|31.46|33.62|31.42|33.71|31.51|33.44|31.24|0
1636632300000|2021-11-11 12:05:00|33.57|31.37|33.7|31.5|33.93|31.73|33.57|31.37|0
1636632600000|2021-11-11 12:10:00|33.68|31.48|33.44|31.24|33.73|31.53|33.44|31.24|0
1636632900000|2021-11-11 12:15:00|33.39|31.19|33.52|31.32|33.52|31.32|33.26|31.06|0
1636633200000|2021-11-11 12:20:00|33.48|31.28|33.43|31.23|33.61|31.41|33.43|31.23|0
1636633500000|2021-11-11 12:25:00|33.45|31.25|33.48|31.28|33.5|31.3|33.41|31.21|0
1636633800000|2021-11-11 12:30:00|33.43|31.23|33.3|31.1|33.52|31.32|33.25|31.05|0
1636634100000|2021-11-11 12:35:00|33.25|31.05|33.3|31.1|33.43|31.23|33.21|31.01|0
1636634400000|2021-11-11 12:40:00|33.25|31.05|33.3|31.1|33.32|31.12|33.12|30.92|0
1636634700000|2021-11-11 12:45:00|33.34|31.14|33.29|31.09|33.38|31.18|33.25|31.05|0
1636635000000|2021-11-11 12:50:00|33.34|31.14|33.47|31.27|33.65|31.45|33.34|31.14|0
1636635300000|2021-11-11 12:55:00|33.43|31.23|33.47|31.27|33.56|31.36|33.34|31.14|0
1636635600000|2021-11-11 13:00:00|33.38|31.18|33.42|31.22|33.56|31.36|33.29|31.09|0
1636635900000|2021-11-11 13:05:00|33.47|31.27|33.29|31.09|33.47|31.27|33.2|31|0
1636636200000|2021-11-11 13:10:00|33.33|31.13|33.29|31.09|33.42|31.22|33.2|31|0
1636636500000|2021-11-11 13:15:00|33.24|31.04|33.42|31.22|33.42|31.22|33.2|31|0
1636636800000|2021-11-11 13:20:00|33.38|31.18|33.42|31.22|33.55|31.35|33.33|31.13|0
1636637100000|2021-11-11 13:25:00|33.37|31.17|33.33|31.13|33.42|31.22|33.24|31.04|0
1636637400000|2021-11-11 13:30:00|33.28|31.08|33.19|30.99|33.33|31.13|33.15|30.95|0
1636637700000|2021-11-11 13:35:00|33.24|31.04|33.33|31.13|33.33|31.13|33.15|30.95|0
1636638000000|2021-11-11 13:40:00|33.28|31.08|33.55|31.35|33.55|31.35|33.24|31.04|0
1636638300000|2021-11-11 13:45:00|33.5|31.3|33.55|31.35|33.59|31.39|33.41|31.21|0
1636638600000|2021-11-11 13:50:00|33.46|31.26|33.37|31.17|33.5|31.3|33.37|31.17|0
1636638900000|2021-11-11 13:55:00|33.32|31.12|33.5|31.3|33.54|31.34|33.32|31.12|0
1636639200000|2021-11-11 14:00:00|33.45|31.25|33.36|31.16|33.54|31.34|33.28|31.08|0
1636639500000|2021-11-11 14:05:00|33.41|31.21|33.45|31.25|33.45|31.25|33.32|31.12|0
1636639800000|2021-11-11 14:10:00|33.5|31.3|33.45|31.25|33.5|31.3|33.41|31.21|0
1636640100000|2021-11-11 14:15:00|33.41|31.21|33.27|31.07|33.41|31.21|33.14|30.94|0
1636640400000|2021-11-11 14:20:00|33.32|31.12|33.27|31.07|33.32|31.12|33.14|30.94|0
1636640700000|2021-11-11 14:25:00|33.31|31.11|33.05|30.85|33.4|31.2|32.92|30.72|0
1636641000000|2021-11-11 14:30:00|33.18|30.98|32.31|30.11|33.18|30.98|32.26|30.06|0
1636641300000|2021-11-11 14:35:00|32.18|29.98|31.62|29.42|32.31|30.11|31.49|29.29|0
1636641600000|2021-11-11 14:40:00|31.54|29.34|32.13|29.93|32.13|29.93|31.45|29.25|0
1636641900000|2021-11-11 14:45:00|32.05|29.85|32.26|30.06|32.39|30.19|31.96|29.76|0
1636642200000|2021-11-11 14:50:00|32.22|30.02|32.69|30.49|32.82|30.62|32.09|29.89|0
1636642500000|2021-11-11 14:55:00|32.65|30.45|32.69|30.49|32.87|30.67|32.43|30.23|0
1636642800000|2021-11-11 15:00:00|32.67|30.47|32.08|29.88|32.74|30.54|31.79|29.59|0
1636643100000|2021-11-11 15:05:00|32.13|29.93|31.74|29.54|32.43|30.23|31.53|29.33|0
1636643400000|2021-11-11 15:10:00|31.78|29.58|32|29.8|32.13|29.93|31.49|29.29|0
1636643700000|2021-11-11 15:15:00|32.04|29.84|31.91|29.71|32.17|29.97|31.36|29.16|0
1636644000000|2021-11-11 15:20:00|31.87|29.67|31.78|29.58|31.95|29.75|31.44|29.24|0
1636644300000|2021-11-11 15:25:00|31.82|29.62|31.4|29.2|31.91|29.71|31.4|29.2|0
1636644600000|2021-11-11 15:30:00|31.27|29.07|31.23|29.03|31.48|29.28|30.85|28.65|0
1636644900000|2021-11-11 15:35:00|31.19|28.99|31.61|29.41|31.82|29.62|31.1|28.9|0
1636645200000|2021-11-11 15:40:00|31.67|29.47|32.05|29.85|32.12|29.92|31.56|29.36|0
1636645500000|2021-11-11 15:45:00|32.03|29.83|32.07|29.87|32.2|30|31.69|29.49|0
1636645800000|2021-11-11 15:50:00|32.12|29.92|32.2|30|32.33|30.13|31.9|29.7|0
1636646100000|2021-11-11 15:55:00|32.24|30.04|31.9|29.7|32.24|30.04|31.81|29.61|0
1636646400000|2021-11-11 16:00:00|31.86|29.66|31.77|29.57|32.2|30|31.6|29.4|0
1636646700000|2021-11-11 16:05:00|31.73|29.53|31.52|29.32|31.73|29.53|31.43|29.23|0
1636647000000|2021-11-11 16:10:00|31.56|29.36|31.64|29.44|31.64|29.44|31.39|29.19|0
1636647300000|2021-11-11 16:15:00|31.6|29.4|31.72|29.52|31.81|29.61|31.47|29.27|0
1636647600000|2021-11-11 16:20:00|31.77|29.57|31.98|29.78|31.98|29.78|31.64|29.44|0
1636647900000|2021-11-11 16:25:00|32.02|29.82|31.68|29.48|32.11|29.91|31.6|29.4|0
1636648200000|2021-11-11 16:30:00|31.72|29.52|31.98|29.78|31.98|29.78|31.59|29.39|0
1636648500000|2021-11-11 16:35:00|32.02|29.82|32.8|30.6|32.8|30.6|31.98|29.78|0
1636648800000|2021-11-11 16:40:00|32.75|30.55|32.36|30.16|32.8|30.6|32.36|30.16|0
1636649100000|2021-11-11 16:45:00|32.41|30.21|32.45|30.25|32.49|30.29|32.23|30.03|0
1636649400000|2021-11-11 16:50:00|32.49|30.29|32.19|29.99|32.49|30.29|32.14|29.94|0
1636649700000|2021-11-11 16:55:00|32.23|30.03|31.4|29.2|32.32|30.12|31.36|29.16|0
1636650000000|2021-11-11 17:00:00|31.45|29.25|30.9|28.7|31.62|29.42|30.81|28.61|0
1636650300000|2021-11-11 17:05:00|30.94|28.74|30.81|28.61|31.19|28.99|30.71|28.51|0
1636650600000|2021-11-11 17:10:00|30.77|28.57|30.64|28.44|30.94|28.74|30.56|28.36|0
1636650900000|2021-11-11 17:15:00|30.56|28.36|30.39|28.19|30.69|28.49|30.02|27.82|0
1636651200000|2021-11-11 17:20:00|30.35|28.15|30.48|28.28|30.64|28.44|30.19|27.99|0
1636651500000|2021-11-11 17:25:00|30.43|28.23|30.64|28.44|30.72|28.52|30.31|28.11|0
1636651800000|2021-11-11 17:30:00|30.6|28.4|30.77|28.57|30.81|28.61|30.48|28.28|0
1636652100000|2021-11-11 17:35:00|30.81|28.61|31.31|29.11|31.44|29.24|30.81|28.61|0
1636652400000|2021-11-11 17:40:00|31.27|29.07|31.27|29.07|31.35|29.15|31.1|28.9|0
1636652700000|2021-11-11 17:45:00|31.31|29.11|31.18|28.98|31.31|29.11|30.97|28.77|0
1636653000000|2021-11-11 17:50:00|31.14|28.94|31.01|28.81|31.22|29.02|30.93|28.73|0
1636653300000|2021-11-11 17:55:00|31.05|28.85|30.97|28.77|31.18|28.98|30.93|28.73|0
1636653600000|2021-11-11 18:00:00|30.93|28.73|30.59|28.39|30.97|28.77|30.43|28.23|0
1636653900000|2021-11-11 18:05:00|30.63|28.43|30.14|27.94|30.63|28.43|30.09|27.89|0
1636654200000|2021-11-11 18:10:00|30.09|27.89|30.46|28.26|30.55|28.35|30.09|27.89|0
1636654500000|2021-11-11 18:15:00|30.51|28.31|30.55|28.35|30.67|28.47|30.38|28.18|0
1636654800000|2021-11-11 18:20:00|30.59|28.39|30.42|28.22|30.88|28.68|30.42|28.22|0
1636655100000|2021-11-11 18:25:00|30.46|28.26|30.96|28.76|31.63|29.43|30.05|27.85|0
1636655400000|2021-11-11 18:30:00|30.94|28.74|30.77|28.57|31.03|28.83|30.77|28.57|0
1636655700000|2021-11-11 18:35:00|30.82|28.62|31.07|28.87|31.11|28.91|30.79|28.59|0
1636656000000|2021-11-11 18:40:00|31.04|28.84|31.06|28.86|31.11|28.91|30.77|28.57|0
1636656300000|2021-11-11 18:45:00|31.11|28.91|31.23|29.03|31.32|29.12|31.11|28.91|0
1636656600000|2021-11-11 18:50:00|31.27|29.07|31.19|28.99|31.32|29.12|31.02|28.82|0
1636656900000|2021-11-11 18:55:00|31.23|29.03|31.15|28.95|31.23|29.03|30.98|28.78|0
1636657200000|2021-11-11 19:00:00|31.1|28.9|31.57|29.37|31.57|29.37|31.02|28.82|0
1636657500000|2021-11-11 19:05:00|31.52|29.32|31.78|29.58|31.78|29.58|31.35|29.15|0
1636657800000|2021-11-11 19:10:00|31.74|29.54|31.52|29.32|31.74|29.54|31.52|29.32|0
1636658100000|2021-11-11 19:15:00|31.56|29.36|31.39|29.19|31.61|29.41|31.35|29.15|0
1636658400000|2021-11-11 19:20:00|31.35|29.15|31.22|29.02|31.44|29.24|31.22|29.02|0
1636658700000|2021-11-11 19:25:00|31.27|29.07|31.22|29.02|31.27|29.07|31.14|28.94|0
1636659000000|2021-11-11 19:30:00|31.26|29.06|31.39|29.19|31.52|29.32|31.22|29.02|0
1636659300000|2021-11-11 19:35:00|31.41|29.21|31.64|29.44|31.73|29.53|31.41|29.21|0
1636659600000|2021-11-11 19:40:00|31.69|29.49|31.51|29.31|31.9|29.7|30.91|28.71|0
1636659900000|2021-11-11 19:45:00|31.43|29.23|31.3|29.1|31.51|29.31|31.26|29.06|0
1636660200000|2021-11-11 19:50:00|31.28|29.08|30.88|28.68|31.3|29.1|30.8|28.6|0
1636660500000|2021-11-11 19:55:00|30.92|28.72|30.92|28.72|31.09|28.89|30.8|28.6|0
1636660800000|2021-11-11 20:00:00|30.96|28.76|30.79|28.59|31.13|28.93|30.59|28.39|0
1636661100000|2021-11-11 20:05:00|30.75|28.55|30.75|28.55|31|28.8|30.71|28.51|0
1636661400000|2021-11-11 20:10:00|30.79|28.59|30.42|28.22|30.79|28.59|30.3|28.1|0
1636661700000|2021-11-11 20:15:00|30.46|28.26|30.79|28.59|30.83|28.63|30.46|28.26|0
1636662000000|2021-11-11 20:20:00|30.75|28.55|30.75|28.55|30.79|28.59|30.52|28.32|0
1636662300000|2021-11-11 20:25:00|30.71|28.51|30.91|28.71|31.17|28.97|30.66|28.46|0
1636662600000|2021-11-11 20:30:00|30.96|28.76|30.58|28.38|31|28.8|30.41|28.21|0
1636662900000|2021-11-11 20:35:00|30.7|28.5|30.74|28.54|30.79|28.59|30.45|28.25|0
1636663200000|2021-11-11 20:40:00|30.79|28.59|30.83|28.63|30.95|28.75|30.74|28.54|0
1636663500000|2021-11-11 20:45:00|30.79|28.59|30.49|28.29|31.2|29|30.49|28.29|0
1636663800000|2021-11-11 20:50:00|30.62|28.42|30.37|28.17|30.87|28.67|30.33|28.13|0
1636664100000|2021-11-11 20:55:00|30.45|28.25|30.24|28.04|30.53|28.33|30.08|27.88|0
1636664400000|2021-11-11 21:00:00|30.2|28|30.7|28.5|30.78|28.58|30.2|28|0
1636664700000|2021-11-11 21:05:00|30.66|28.46|30.49|28.29|30.7|28.5|30.49|28.29|0
1636665000000|2021-11-11 21:10:00|30.53|28.33|30.53|28.33|30.65|28.45|30.4|28.2|0
1636665300000|2021-11-11 21:15:00|30.77|28.17|30.85|28.25|30.85|28.25|30.73|28.13|0
1636665600000|2021-11-11 21:20:00|30.89|28.29|30.98|28.38|30.98|28.38|30.89|28.29|0
1636665900000|2021-11-11 21:25:00|30.93|28.33|30.81|28.21|30.93|28.33|30.81|28.21|0
1636666200000|2021-11-11 21:30:00|30.85|28.25|30.72|28.12|30.85|28.25|30.72|28.12|0
1636666500000|2021-11-11 21:35:00|30.77|28.17|30.93|28.33|30.93|28.33|30.76|28.16|0
1636666800000|2021-11-11 21:40:00|30.89|28.29|30.89|28.29|30.97|28.37|30.89|28.29|0
1636667100000|2021-11-11 21:45:00|30.93|28.33|31.01|28.41|31.05|28.45|30.93|28.33|0
1636667400000|2021-11-11 21:50:00|31.05|28.45|31.05|28.45|31.05|28.45|31.01|28.41|0
1636667700000|2021-11-11 21:55:00|31.03|28.43|30.99|28.39|31.05|28.45|30.97|28.37|0
1636668000000|2021-11-11 22:00:00|30.96|28.36|30.96|28.36|30.97|28.37|30.93|28.33|0
1636668300000|2021-11-11 22:05:00|30.94|28.34|30.94|28.34|30.94|28.34|30.87|28.27|0
1636668600000|2021-11-11 22:10:00|30.89|28.29|30.88|28.28|30.93|28.33|30.88|28.28|0
1636668900000|2021-11-11 22:15:00|30.94|28.34|30.89|28.29|30.94|28.34|30.87|28.27|0
1636669200000|2021-11-11 22:20:00|30.9|28.3|30.9|28.3|30.9|28.3|30.9|28.3|0
1636669500000|2021-11-11 22:25:00|30.89|28.29|30.9|28.3|30.9|28.3|30.88|28.28|0
1636669800000|2021-11-11 22:30:00|30.91|28.31|30.93|28.33|30.93|28.33|30.91|28.31|0
1636670100000|2021-11-11 22:35:00|30.91|28.31|30.93|28.33|30.93|28.33|30.91|28.31|0
1636670400000|2021-11-11 22:40:00|30.92|28.32|30.92|28.32|30.92|28.32|30.92|28.32|0
1636670700000|2021-11-11 22:45:00|30.93|28.33|30.95|28.35|30.96|28.36|30.92|28.32|0
1636671000000|2021-11-11 22:50:00|30.96|28.36|30.96|28.36|30.96|28.36|30.96|28.36|0
1636671300000|2021-11-11 22:55:00|30.95|28.35|30.94|28.34|30.95|28.35|30.91|28.31|0
1636671600000|2021-11-11 23:00:00|31.14|28.54|31.12|28.52|31.16|28.56|30.99|28.39|0
1636671900000|2021-11-11 23:05:00|31.08|28.48|31.03|28.43|31.12|28.52|31.03|28.43|0
1636672200000|2021-11-11 23:10:00|31.08|28.48|30.99|28.39|31.08|28.48|30.95|28.35|0
1636672500000|2021-11-11 23:15:00|30.95|28.35|31.16|28.56|31.18|28.58|30.95|28.35|0
1636672800000|2021-11-11 23:20:00|31.2|28.6|31.3|28.7|31.3|28.7|31.16|28.56|0
1636673100000|2021-11-11 23:25:00|31.28|28.68|31.36|28.76|31.41|28.81|31.28|28.68|0
1636673400000|2021-11-11 23:30:00|31.41|28.81|31.41|28.81|31.41|28.81|31.32|28.72|0
1636673700000|2021-11-11 23:35:00|31.45|28.85|31.45|28.85|31.49|28.89|31.4|28.8|0
1636674000000|2021-11-11 23:40:00|31.4|28.8|31.4|28.8|31.45|28.85|31.36|28.76|0
1636674300000|2021-11-11 23:45:00|31.36|28.76|31.53|28.93|31.57|28.97|31.28|28.68|0
1636674600000|2021-11-11 23:50:00|31.57|28.97|31.49|28.89|31.66|29.06|31.49|28.89|0
1636674900000|2021-11-11 23:55:00|31.44|28.84|31.74|29.14|31.74|29.14|31.44|28.84|0
1636675200000|2021-11-12 00:00:00|31.65|29.05|32.17|29.57|32.29|29.69|31.65|29.05|0
1636675500000|2021-11-12 00:05:00|32.12|29.52|32.16|29.56|32.42|29.82|32.12|29.52|0
1636675800000|2021-11-12 00:10:00|32.12|29.52|32.25|29.65|32.29|29.69|32.12|29.52|0
1636676100000|2021-11-12 00:15:00|32.29|29.69|32.25|29.65|32.33|29.73|32.2|29.6|0
1636676400000|2021-11-12 00:20:00|32.2|29.6|32.29|29.69|32.38|29.78|32.18|29.58|0
1636676700000|2021-11-12 00:25:00|32.33|29.73|32.33|29.73|32.38|29.78|32.31|29.71|0
1636677000000|2021-11-12 00:30:00|32.37|29.77|32.42|29.82|32.46|29.86|32.29|29.69|0
1636677300000|2021-11-12 00:35:00|32.46|29.86|32.68|30.08|32.72|30.12|32.42|29.82|0
1636677600000|2021-11-12 00:40:00|32.63|30.03|32.89|30.29|32.94|30.34|32.63|30.03|0
1636677900000|2021-11-12 00:45:00|32.91|30.31|32.72|30.12|32.94|30.34|32.72|30.12|0
1636678200000|2021-11-12 00:50:00|32.67|30.07|32.5|29.9|32.72|30.12|32.45|29.85|0
1636678500000|2021-11-12 00:55:00|32.45|29.85|32.32|29.72|32.5|29.9|32.32|29.72|0
1636678800000|2021-11-12 01:00:00|32.28|29.68|32.19|29.59|32.28|29.68|32.02|29.42|0
1636679100000|2021-11-12 01:05:00|32.17|29.57|32.41|29.81|32.45|29.85|32.15|29.55|0
1636679400000|2021-11-12 01:10:00|32.36|29.76|32.32|29.72|32.54|29.94|32.23|29.63|0
1636679700000|2021-11-12 01:15:00|32.28|29.68|32.32|29.72|32.45|29.85|32.28|29.68|0
1636680000000|2021-11-12 01:20:00|32.28|29.68|32.23|29.63|32.45|29.85|32.19|29.59|0
1636680300000|2021-11-12 01:25:00|32.25|29.65|32.27|29.67|32.32|29.72|32.23|29.63|0
1636680600000|2021-11-12 01:30:00|32.23|29.63|32.23|29.63|32.36|29.76|32.19|29.59|0
1636680900000|2021-11-12 01:35:00|32.19|29.59|32.19|29.59|32.27|29.67|32.1|29.5|0
1636681200000|2021-11-12 01:40:00|32.16|29.56|32.44|29.84|32.44|29.84|32.1|29.5|0
1636681500000|2021-11-12 01:45:00|32.46|29.86|32.31|29.71|32.53|29.93|32.27|29.67|0
1636681800000|2021-11-12 01:50:00|32.35|29.75|32.53|29.93|32.57|29.97|32.33|29.73|0
1636682100000|2021-11-12 01:55:00|32.57|29.97|32.4|29.8|32.57|29.97|32.35|29.75|0
1636682400000|2021-11-12 02:00:00|32.44|29.84|32.35|29.75|32.48|29.88|32.31|29.71|0
1636682700000|2021-11-12 02:05:00|32.39|29.79|32.22|29.62|32.39|29.79|32.22|29.62|0
1636683000000|2021-11-12 02:10:00|32.26|29.66|32.24|29.64|32.31|29.71|32.18|29.58|0
1636683300000|2021-11-12 02:15:00|32.22|29.62|32.18|29.58|32.24|29.64|32.13|29.53|0
1636683600000|2021-11-12 02:20:00|32.22|29.62|32.3|29.7|32.3|29.7|32.18|29.58|0
1636683900000|2021-11-12 02:25:00|32.35|29.75|32.22|29.62|32.35|29.75|32.22|29.62|0
1636684200000|2021-11-12 02:30:00|32.17|29.57|31.79|29.19|32.26|29.66|31.74|29.14|0
1636684500000|2021-11-12 02:35:00|31.74|29.14|31.57|28.97|31.83|29.23|31.57|28.97|0
1636684800000|2021-11-12 02:40:00|31.62|29.02|31.61|29.01|31.66|29.06|31.45|28.85|0
1636685100000|2021-11-12 02:45:00|31.66|29.06|31.78|29.18|31.83|29.23|31.57|28.97|0
1636685400000|2021-11-12 02:50:00|31.83|29.23|31.65|29.05|31.87|29.27|31.65|29.05|0
1636685700000|2021-11-12 02:55:00|31.61|29.01|31.48|28.88|31.61|29.01|31.4|28.8|0
1636686000000|2021-11-12 03:00:00|31.44|28.84|31.48|28.88|31.55|28.95|31.44|28.84|0
1636686300000|2021-11-12 03:05:00|31.44|28.84|31.14|28.54|31.48|28.88|31.06|28.46|0
1636686600000|2021-11-12 03:10:00|31.19|28.59|31.19|28.59|31.23|28.63|31.1|28.5|0
1636686900000|2021-11-12 03:15:00|31.21|28.61|31.35|28.75|31.39|28.79|31.21|28.61|0
1636687200000|2021-11-12 03:20:00|31.31|28.71|31.31|28.71|31.35|28.75|31.27|28.67|0
1636687500000|2021-11-12 03:25:00|31.27|28.67|31.39|28.79|31.43|28.83|31.27|28.67|0
1636687800000|2021-11-12 03:30:00|31.35|28.75|31.52|28.92|31.56|28.96|31.35|28.75|0
1636688100000|2021-11-12 03:35:00|31.48|28.88|31.52|28.92|31.6|29|31.47|28.87|0
1636688400000|2021-11-12 03:40:00|31.49|28.89|31.39|28.79|31.52|28.92|31.39|28.79|0
1636688700000|2021-11-12 03:45:00|31.37|28.77|31.28|28.68|31.39|28.79|31.28|28.68|0
1636689000000|2021-11-12 03:50:00|31.26|28.66|31.3|28.7|31.39|28.79|31.26|28.66|0
1636689300000|2021-11-12 03:55:00|31.26|28.66|31.3|28.7|31.34|28.74|31.26|28.66|0
1636689600000|2021-11-12 04:00:00|31.26|28.66|31.3|28.7|31.34|28.74|31.26|28.66|0
1636689900000|2021-11-12 04:05:00|31.26|28.66|31.13|28.53|31.3|28.7|31.13|28.53|0
1636690200000|2021-11-12 04:10:00|31.17|28.57|31.21|28.61|31.21|28.61|31.13|28.53|0
1636690500000|2021-11-12 04:15:00|31.25|28.65|31.42|28.82|31.46|28.86|31.21|28.61|0
1636690800000|2021-11-12 04:20:00|31.44|28.84|31.42|28.82|31.44|28.84|31.42|28.82|0
1636691100000|2021-11-12 04:25:00|31.38|28.78|31.46|28.86|31.46|28.86|31.34|28.74|0
1636691400000|2021-11-12 04:30:00|31.5|28.9|31.46|28.86|31.55|28.95|31.46|28.86|0
1636691700000|2021-11-12 04:35:00|31.5|28.9|31.5|28.9|31.5|28.9|31.42|28.82|0
1636692000000|2021-11-12 04:40:00|31.54|28.94|31.59|28.99|31.63|29.03|31.54|28.94|0
1636692300000|2021-11-12 04:45:00|31.63|29.03|31.54|28.94|31.63|29.03|31.46|28.86|0
1636692600000|2021-11-12 04:50:00|31.5|28.9|31.54|28.94|31.63|29.03|31.5|28.9|0
1636692900000|2021-11-12 04:55:00|31.5|28.9|31.29|28.69|31.5|28.9|31.29|28.69|0
1636693200000|2021-11-12 05:00:00|31.33|28.73|31.24|28.64|31.41|28.81|31.24|28.64|0
1636693500000|2021-11-12 05:05:00|31.2|28.6|31.24|28.64|31.33|28.73|31.12|28.52|0
1636693800000|2021-11-12 05:10:00|31.28|28.68|31.2|28.6|31.28|28.68|31.16|28.56|0
1636694100000|2021-11-12 05:15:00|31.16|28.56|31.16|28.56|31.16|28.56|30.99|28.39|0
1636694400000|2021-11-12 05:20:00|31.11|28.51|31.34|28.74|31.36|28.76|31.11|28.51|0
1636694700000|2021-11-12 05:25:00|31.36|28.76|31.32|28.72|31.41|28.81|31.32|28.72|0
1636695000000|2021-11-12 05:30:00|31.28|28.68|31.45|28.85|31.45|28.85|31.28|28.68|0
1636695300000|2021-11-12 05:35:00|31.49|28.89|31.53|28.93|31.53|28.93|31.45|28.85|0
1636695600000|2021-11-12 05:40:00|31.49|28.89|31.57|28.97|31.57|28.97|31.49|28.89|0
1636695900000|2021-11-12 05:45:00|31.53|28.93|31.49|28.89|31.57|28.97|31.44|28.84|0
1636696200000|2021-11-12 05:50:00|31.44|28.84|31.48|28.88|31.57|28.97|31.44|28.84|0
1636696500000|2021-11-12 05:55:00|31.53|28.93|31.57|28.97|31.61|29.01|31.48|28.88|0
1636696800000|2021-11-12 06:00:00|31.61|29.01|31.57|28.97|31.61|29.01|31.36|28.76|0
1636697100000|2021-11-12 06:05:00|31.52|28.92|31.52|28.92|31.52|28.92|31.44|28.84|0
1636697400000|2021-11-12 06:10:00|31.5|28.9|31.48|28.88|31.61|29.01|31.44|28.84|0
1636697700000|2021-11-12 06:15:00|31.44|28.84|31.56|28.96|31.56|28.96|31.39|28.79|0
1636698000000|2021-11-12 06:20:00|31.54|28.94|31.56|28.96|31.56|28.96|31.5|28.9|0
1636698300000|2021-11-12 06:25:00|31.65|29.05|31.69|29.09|31.77|29.17|31.65|29.05|0
1636698600000|2021-11-12 06:30:00|31.73|29.13|31.43|28.83|31.77|29.17|31.43|28.83|0
1636698900000|2021-11-12 06:35:00|31.39|28.79|31.22|28.62|31.43|28.83|31.18|28.58|0
1636699200000|2021-11-12 06:40:00|31.18|28.58|31.14|28.54|31.22|28.62|31.05|28.45|0
1636699500000|2021-11-12 06:45:00|31.09|28.49|31.05|28.45|31.13|28.53|31.05|28.45|0
1636699800000|2021-11-12 06:50:00|31.01|28.41|30.88|28.28|31.01|28.41|30.63|28.03|0
1636700100000|2021-11-12 06:55:00|30.92|28.32|30.8|28.2|30.92|28.32|30.76|28.16|0
1636700400000|2021-11-12 07:00:00|30.76|28.16|30.8|28.2|30.92|28.32|30.76|28.16|0
1636700700000|2021-11-12 07:05:00|30.75|28.15|30.75|28.15|30.8|28.2|30.63|28.03|0
1636701000000|2021-11-12 07:10:00|30.73|28.13|30.96|28.36|30.96|28.36|30.71|28.11|0
1636701300000|2021-11-12 07:15:00|31|28.4|31.34|28.74|31.34|28.74|30.98|28.38|0
1636701600000|2021-11-12 07:20:00|31.29|28.69|31.21|28.61|31.29|28.69|31.08|28.48|0
1636701900000|2021-11-12 07:25:00|31.25|28.65|31.21|28.61|31.29|28.69|31.17|28.57|0
1636702200000|2021-11-12 07:30:00|31.12|28.52|31.08|28.48|31.29|28.69|31.08|28.48|0
1636702500000|2021-11-12 07:35:00|31.17|28.57|30.95|28.35|31.17|28.57|30.95|28.35|0
1636702800000|2021-11-12 07:40:00|31|28.4|31.1|28.5|31.1|28.5|30.95|28.35|0
1636703100000|2021-11-12 07:45:00|31.08|28.48|30.91|28.31|31.08|28.48|30.91|28.31|0
1636703400000|2021-11-12 07:50:00|30.89|28.29|30.66|28.06|30.91|28.31|30.62|28.02|0
1636703700000|2021-11-12 07:55:00|30.7|28.1|30.87|28.27|30.87|28.27|30.54|27.94|0
1636704000000|2021-11-12 08:00:00|30.83|28.23|31.41|28.81|31.41|28.81|30.82|28.22|0
1636704300000|2021-11-12 08:05:00|31.25|29.05|31.21|29.01|31.46|29.26|31.13|28.93|0
1636704600000|2021-11-12 08:10:00|31.25|29.05|30.96|28.76|31.46|29.26|30.96|28.76|0
1636704900000|2021-11-12 08:15:00|30.91|28.71|30.79|28.59|31.04|28.84|30.75|28.55|0
1636705200000|2021-11-12 08:20:00|30.75|28.55|31|28.8|31|28.8|30.66|28.46|0
1636705500000|2021-11-12 08:25:00|30.93|28.73|30.74|28.54|30.95|28.75|30.7|28.5|0
1636705800000|2021-11-12 08:30:00|30.7|28.5|30.62|28.42|30.74|28.54|30.33|28.13|0
1636706100000|2021-11-12 08:35:00|30.58|28.38|30.74|28.54|30.8|28.6|30.41|28.21|0
1636706400000|2021-11-12 08:40:00|30.72|28.52|30.74|28.54|30.78|28.58|30.57|28.37|0
1636706700000|2021-11-12 08:45:00|30.78|28.58|30.95|28.75|31.07|28.87|30.74|28.54|0
1636707000000|2021-11-12 08:50:00|30.91|28.71|31.2|29|31.24|29.04|30.86|28.66|0
1636707300000|2021-11-12 08:55:00|31.24|29.04|31.16|28.96|31.37|29.17|30.99|28.79|0
1636707600000|2021-11-12 09:00:00|31.2|29|30.92|28.72|31.32|29.12|30.9|28.7|0
1636707900000|2021-11-12 09:05:00|30.9|28.7|30.82|28.62|30.96|28.76|30.73|28.53|0
1636708200000|2021-11-12 09:10:00|30.78|28.58|30.69|28.49|30.78|28.58|30.65|28.45|0
1636708500000|2021-11-12 09:15:00|30.75|28.55|30.56|28.36|30.77|28.57|30.4|28.2|0
1636708800000|2021-11-12 09:20:00|30.52|28.32|30.6|28.4|30.75|28.55|30.52|28.32|0
1636709100000|2021-11-12 09:25:00|30.58|28.38|30.36|28.16|30.6|28.4|30.36|28.16|0
1636709400000|2021-11-12 09:30:00|30.31|28.11|30.6|28.4|30.64|28.44|30.23|28.03|0
1636709700000|2021-11-12 09:35:00|30.64|28.44|30.56|28.36|30.64|28.44|30.44|28.24|0
1636710000000|2021-11-12 09:40:00|30.54|28.34|30.64|28.44|30.64|28.44|30.44|28.24|0
1636710300000|2021-11-12 09:45:00|30.6|28.4|30.77|28.57|30.81|28.61|30.6|28.4|0
1636710600000|2021-11-12 09:50:00|30.81|28.61|30.81|28.61|30.85|28.65|30.64|28.44|0
1636710900000|2021-11-12 09:55:00|30.78|28.58|30.72|28.52|30.81|28.61|30.68|28.48|0
1636711200000|2021-11-12 10:00:00|30.68|28.48|30.8|28.6|30.89|28.69|30.68|28.48|0
1636711500000|2021-11-12 10:05:00|30.89|28.69|30.84|28.64|30.89|28.69|30.7|28.5|0
1636711800000|2021-11-12 10:10:00|30.8|28.6|30.72|28.52|30.84|28.64|30.72|28.52|0
1636712100000|2021-11-12 10:15:00|30.68|28.48|30.8|28.6|30.8|28.6|30.59|28.39|0
1636712400000|2021-11-12 10:20:00|30.76|28.56|30.76|28.56|30.84|28.64|30.74|28.54|0
1636712700000|2021-11-12 10:25:00|30.8|28.6|30.69|28.49|30.8|28.6|30.61|28.41|0
1636713000000|2021-11-12 10:30:00|30.71|28.51|30.75|28.55|30.8|28.6|30.63|28.43|0
1636713300000|2021-11-12 10:35:00|30.71|28.51|30.67|28.47|30.8|28.6|30.67|28.47|0
1636713600000|2021-11-12 10:40:00|30.71|28.51|30.67|28.47|30.71|28.51|30.67|28.47|0
1636713900000|2021-11-12 10:45:00|30.63|28.43|30.69|28.49|30.71|28.51|30.59|28.39|0
1636714200000|2021-11-12 10:50:00|30.71|28.51|31.38|29.18|31.51|29.31|30.71|28.51|0
1636714500000|2021-11-12 10:55:00|31.42|29.22|31.17|28.97|31.47|29.27|31.17|28.97|0
1636714800000|2021-11-12 11:00:00|31.21|29.01|31.13|28.93|31.21|29.01|31|28.8|0
1636715100000|2021-11-12 11:05:00|31.1|28.9|30.96|28.76|31.1|28.9|30.91|28.71|0
1636715400000|2021-11-12 11:10:00|31|28.8|31.12|28.92|31.38|29.18|31|28.8|0
1636715700000|2021-11-12 11:15:00|31.16|28.96|31.25|29.05|31.29|29.09|31.16|28.96|0
1636716000000|2021-11-12 11:20:00|31.29|29.09|31.44|29.24|31.46|29.26|31.25|29.05|0
1636716300000|2021-11-12 11:25:00|31.42|29.22|31.33|29.13|31.42|29.22|31.25|29.05|0
1636716600000|2021-11-12 11:30:00|31.29|29.09|31.37|29.17|31.37|29.17|31.25|29.05|0
1636716900000|2021-11-12 11:35:00|31.41|29.21|31.63|29.43|31.67|29.47|31.37|29.17|0
1636717200000|2021-11-12 11:40:00|31.71|29.51|31.67|29.47|31.84|29.64|31.58|29.38|0
1636717500000|2021-11-12 11:45:00|31.62|29.42|31.88|29.68|31.88|29.68|31.62|29.42|0
1636717800000|2021-11-12 11:50:00|31.92|29.72|31.84|29.64|31.92|29.72|31.79|29.59|0
1636718100000|2021-11-12 11:55:00|31.81|29.61|31.88|29.68|31.96|29.76|31.79|29.59|0
1636718400000|2021-11-12 12:00:00|31.92|29.72|31.75|29.55|31.94|29.74|31.66|29.46|0
1636718700000|2021-11-12 12:05:00|31.71|29.51|31.66|29.46|31.79|29.59|30.97|28.77|0
1636719000000|2021-11-12 12:10:00|31.68|29.48|31.66|29.46|31.7|29.5|31.53|29.33|0
1636719300000|2021-11-12 12:15:00|31.62|29.42|31.66|29.46|31.7|29.5|31.57|29.37|0
1636719600000|2021-11-12 12:20:00|31.62|29.42|31.61|29.41|31.66|29.46|31.57|29.37|0
1636719900000|2021-11-12 12:25:00|31.66|29.46|31.61|29.41|31.66|29.46|31.57|29.37|0
1636720200000|2021-11-12 12:30:00|31.57|29.37|31.44|29.24|31.57|29.37|31.36|29.16|0
1636720500000|2021-11-12 12:35:00|31.4|29.2|31.57|29.37|31.57|29.37|31.36|29.16|0
1636720800000|2021-11-12 12:40:00|31.53|29.33|31.61|29.41|31.65|29.45|31.53|29.33|0
1636721100000|2021-11-12 12:45:00|31.57|29.37|31.57|29.37|31.57|29.37|31.52|29.32|0
1636721400000|2021-11-12 12:50:00|31.52|29.32|31.39|29.19|31.57|29.37|31.35|29.15|0
1636721700000|2021-11-12 12:55:00|31.35|29.15|31.27|29.07|31.44|29.24|31.22|29.02|0
1636722000000|2021-11-12 13:00:00|31.24|29.04|31.27|29.07|31.35|29.15|31.22|29.02|0
1636722300000|2021-11-12 13:05:00|31.22|29.02|31.48|29.28|31.48|29.28|31.22|29.02|0
1636722600000|2021-11-12 13:10:00|31.43|29.23|31.52|29.32|31.56|29.36|31.39|29.19|0
1636722900000|2021-11-12 13:15:00|31.56|29.36|31.52|29.32|31.6|29.4|31.47|29.27|0
1636723200000|2021-11-12 13:20:00|31.56|29.36|31.6|29.4|31.64|29.44|31.47|29.27|0
1636723500000|2021-11-12 13:25:00|31.64|29.44|31.98|29.78|31.98|29.78|31.62|29.42|0
1636723800000|2021-11-12 13:30:00|31.94|29.74|31.45|29.25|32.11|29.91|30.72|28.52|0
1636724100000|2021-11-12 13:35:00|31.41|29.21|31.45|29.25|31.6|29.4|31.32|29.12|0
1636724400000|2021-11-12 13:40:00|31.49|29.29|31.45|29.25|31.54|29.34|31.45|29.25|0
1636724700000|2021-11-12 13:45:00|31.49|29.29|31.64|29.44|31.66|29.46|31.45|29.25|0
1636725000000|2021-11-12 13:50:00|31.66|29.46|31.62|29.42|31.71|29.51|31.58|29.38|0
1636725300000|2021-11-12 13:55:00|31.66|29.46|31.53|29.33|31.66|29.46|31.41|29.21|0
1636725600000|2021-11-12 14:00:00|31.49|29.29|31.92|29.72|31.92|29.72|31.49|29.29|0
1636725900000|2021-11-12 14:05:00|31.87|29.67|32.05|29.85|32.09|29.89|31.87|29.67|0
1636726200000|2021-11-12 14:10:00|32|29.8|32.13|29.93|32.22|30.02|31.96|29.76|0
1636726500000|2021-11-12 14:15:00|32.05|29.85|32.17|29.97|32.22|30.02|32.04|29.84|0
1636726800000|2021-11-12 14:20:00|32.13|29.93|31.74|29.54|32.13|29.93|31.74|29.54|0
1636727100000|2021-11-12 14:25:00|31.78|29.58|31.7|29.5|31.91|29.71|31.7|29.5|0
1636727400000|2021-11-12 14:30:00|31.74|29.54|31.05|28.85|31.78|29.58|30.54|28.34|0
1636727700000|2021-11-12 14:35:00|31|28.8|30.04|27.84|31|28.8|29.88|27.68|0
1636728000000|2021-11-12 14:40:00|30.08|27.88|30.37|28.17|30.54|28.34|30.04|27.84|0
1636728300000|2021-11-12 14:45:00|30.41|28.21|30|27.8|30.58|28.38|30|27.8|0
1636728600000|2021-11-12 14:50:00|30.08|27.88|30.29|28.09|30.37|28.17|29.92|27.72|0
1636728900000|2021-11-12 14:55:00|30.33|28.13|30.33|28.13|30.79|28.59|30.29|28.09|0
1636729200000|2021-11-12 15:00:00|30.14|27.94|30.45|28.25|30.58|28.38|30.04|27.84|0
1636729500000|2021-11-12 15:05:00|30.41|28.21|29.39|27.19|30.45|28.25|28.78|26.58|0
1636729800000|2021-11-12 15:10:00|29.34|27.14|29.18|26.98|29.59|27.39|29.06|26.86|0
1636730100000|2021-11-12 15:15:00|29.22|27.02|29.71|27.51|29.71|27.51|29.1|26.9|0
1636730400000|2021-11-12 15:20:00|29.75|27.55|29.42|27.22|29.84|27.64|29.22|27.02|0
1636730700000|2021-11-12 15:25:00|29.38|27.18|29.1|26.9|29.46|27.26|28.85|26.65|0
1636731000000|2021-11-12 15:30:00|29.14|26.94|28.57|26.37|29.3|27.1|28.57|26.37|0
1636731300000|2021-11-12 15:35:00|28.65|26.45|29.01|26.81|29.3|27.1|28.57|26.37|0
1636731600000|2021-11-12 15:40:00|29.05|26.85|29.46|27.26|29.54|27.34|29.01|26.81|0
1636731900000|2021-11-12 15:45:00|29.42|27.22|29.87|27.67|29.91|27.71|29.34|27.14|0
1636732200000|2021-11-12 15:50:00|29.83|27.63|29.83|27.63|30.16|27.96|29.79|27.59|0
1636732500000|2021-11-12 15:55:00|29.79|27.59|30.49|28.29|30.54|28.34|29.79|27.59|0
1636732800000|2021-11-12 16:00:00|30.62|28.42|32.56|30.36|32.87|30.67|30.46|28.26|0
1636733100000|2021-11-12 16:05:00|32.64|30.44|32.91|30.71|32.91|30.71|32.21|30.01|0
1636733400000|2021-11-12 16:10:00|32.95|30.75|33.04|30.84|33.13|30.93|32.47|30.27|0
1636733700000|2021-11-12 16:15:00|33.09|30.89|34.53|32.33|34.53|32.33|33.09|30.89|0
1636734000000|2021-11-12 16:20:00|34.49|32.29|34.63|32.43|34.72|32.52|34.3|32.1|0
1636734300000|2021-11-12 16:25:00|34.53|32.33|34.3|32.1|34.72|32.52|34.03|31.83|0
1636734600000|2021-11-12 16:30:00|34.39|32.19|34.62|32.42|34.67|32.47|34.21|32.01|0
1636734900000|2021-11-12 16:35:00|34.67|32.47|34.6|32.4|34.92|32.72|33.38|31.18|0
1636735200000|2021-11-12 16:40:00|34.74|32.54|34.69|32.49|35.01|32.81|34.69|32.49|0
1636735500000|2021-11-12 16:45:00|34.74|32.54|34.55|32.35|34.74|32.54|34.32|32.12|0
1636735800000|2021-11-12 16:50:00|34.6|32.4|35.29|33.09|35.34|33.14|34.41|32.21|0
1636736100000|2021-11-12 16:55:00|35.34|33.14|35.29|33.09|35.57|33.37|35.15|32.95|0
1636736400000|2021-11-12 17:00:00|35.38|33.18|35.24|33.04|35.71|33.51|35.19|32.99|0
1636736700000|2021-11-12 17:05:00|35.33|33.13|34.87|32.67|35.43|33.23|34.87|32.67|0
1636737000000|2021-11-12 17:10:00|34.91|32.71|35.52|33.32|35.52|33.32|34.82|32.62|0
1636737300000|2021-11-12 17:15:00|35.47|33.27|35.52|33.32|35.57|33.37|35.24|33.04|0
1636737600000|2021-11-12 17:20:00|35.47|33.27|35.33|33.13|35.66|33.46|35.28|33.08|0
1636737900000|2021-11-12 17:25:00|35.38|33.18|35.33|33.13|35.47|33.27|35.1|32.9|0
1636738200000|2021-11-12 17:30:00|35.37|33.17|35.23|33.03|35.37|33.17|35.14|32.94|0
1636738500000|2021-11-12 17:35:00|35.19|32.99|35.14|32.94|35.28|33.08|35.14|32.94|0
1636738800000|2021-11-12 17:40:00|35.09|32.89|34.86|32.66|35.19|32.99|34.86|32.66|0
1636739100000|2021-11-12 17:45:00|34.91|32.71|34.67|32.47|35.04|32.84|34.63|32.43|0
1636739400000|2021-11-12 17:50:00|34.72|32.52|34.81|32.61|34.81|32.61|34.44|32.24|0
1636739700000|2021-11-12 17:55:00|34.86|32.66|34.67|32.47|35|32.8|34.49|32.29|0
1636740000000|2021-11-12 18:00:00|34.72|32.52|34.21|32.01|34.72|32.52|33.89|31.69|0
1636740300000|2021-11-12 18:05:00|34.26|32.06|34.09|31.89|34.35|32.15|33.94|31.74|0
1636740600000|2021-11-12 18:10:00|34.12|31.92|34.3|32.1|34.48|32.28|34.03|31.83|0
1636740900000|2021-11-12 18:15:00|34.25|32.05|34.34|32.14|34.39|32.19|34.03|31.83|0
1636741200000|2021-11-12 18:20:00|34.39|32.19|34.39|32.19|34.43|32.23|34.25|32.05|0
1636741500000|2021-11-12 18:25:00|34.36|32.16|34.39|32.19|34.62|32.42|34.3|32.1|0
1636741800000|2021-11-12 18:30:00|34.43|32.23|34.99|32.79|34.99|32.79|34.43|32.23|0
1636742100000|2021-11-12 18:35:00|34.94|32.74|34.84|32.64|34.98|32.78|34.75|32.55|0
1636742400000|2021-11-12 18:40:00|34.8|32.6|34.71|32.51|34.84|32.64|34.66|32.46|0
1636742700000|2021-11-12 18:45:00|34.66|32.46|34.43|32.23|34.66|32.46|34.34|32.14|0
1636743000000|2021-11-12 18:50:00|34.38|32.18|34.75|32.55|34.75|32.55|34.34|32.14|0
1636743300000|2021-11-12 18:55:00|34.79|32.59|34.93|32.73|35.03|32.83|34.75|32.55|0
1636743600000|2021-11-12 19:00:00|34.98|32.78|34.7|32.5|34.98|32.78|34.65|32.45|0
1636743900000|2021-11-12 19:05:00|34.68|32.48|34.56|32.36|34.7|32.5|34.47|32.27|0
1636744200000|2021-11-12 19:10:00|34.61|32.41|34.74|32.54|34.88|32.68|34.61|32.41|0
1636744500000|2021-11-12 19:15:00|34.79|32.59|34.74|32.54|34.97|32.77|34.7|32.5|0
1636744800000|2021-11-12 19:20:00|34.79|32.59|34.56|32.36|34.79|32.59|34.51|32.31|0
1636745100000|2021-11-12 19:25:00|34.6|32.4|34.14|31.94|34.65|32.45|34.05|31.85|0
1636745400000|2021-11-12 19:30:00|34.23|32.03|33.96|31.76|34.28|32.08|33.92|31.72|0
1636745700000|2021-11-12 19:35:00|33.92|31.72|34.28|32.08|34.32|32.12|33.64|31.44|0
1636746000000|2021-11-12 19:40:00|34.25|32.05|34.28|32.08|34.32|32.12|34.1|31.9|0
1636746300000|2021-11-12 19:45:00|34.32|32.12|34.46|32.26|34.46|32.26|34.32|32.12|0
1636746600000|2021-11-12 19:50:00|34.5|32.3|34.41|32.21|34.6|32.4|34.37|32.17|0
1636746900000|2021-11-12 19:55:00|34.46|32.26|34.36|32.16|34.69|32.49|34.36|32.16|0
1636747200000|2021-11-12 20:00:00|34.41|32.21|34.45|32.25|34.55|32.35|34.27|32.07|0
1636747500000|2021-11-12 20:05:00|34.5|32.3|34.68|32.48|34.73|32.53|34.36|32.16|0
1636747800000|2021-11-12 20:10:00|34.64|32.44|34.87|32.67|34.87|32.67|34.5|32.3|0
1636748100000|2021-11-12 20:15:00|34.82|32.62|34.91|32.71|34.96|32.76|34.64|32.44|0
1636748400000|2021-11-12 20:20:00|34.96|32.76|35.24|33.04|35.38|33.18|34.96|32.76|0
1636748700000|2021-11-12 20:25:00|35.28|33.08|35.47|33.27|35.52|33.32|35.24|33.04|0
1636749000000|2021-11-12 20:30:00|35.52|33.32|36.37|34.17|36.37|34.17|35.52|33.32|0
1636749300000|2021-11-12 20:35:00|36.32|34.12|35.99|33.79|36.61|34.41|35.99|33.79|0
1636749600000|2021-11-12 20:40:00|36.03|33.83|36.44|34.24|36.68|34.48|35.89|33.69|0
1636749900000|2021-11-12 20:45:00|36.4|34.2|35.87|33.67|36.4|34.2|35.78|33.58|0
1636750200000|2021-11-12 20:50:00|36.21|34.01|35.92|33.72|36.4|34.2|35.92|33.72|0
1636750500000|2021-11-12 20:55:00|35.83|33.63|36.35|34.15|36.58|34.38|35.83|33.63|0
1636750800000|2021-11-12 21:00:00|36.16|33.96|36.97|34.77|36.97|34.77|36.15|33.95|0
1636751100000|2021-11-12 21:05:00|36.92|34.72|37.16|34.96|37.21|35.01|36.92|34.72|0
1636751400000|2021-11-12 21:10:00|37.11|34.91|37.01|34.81|37.16|34.96|37.01|34.81|0
1636963500000|2021-11-15 08:05:00|36.03|33.83|35.94|33.74|36.08|33.88|35.8|33.6|0
1636963800000|2021-11-15 08:10:00|35.89|33.69|35.75|33.55|35.89|33.69|35.42|33.22|0
1636964100000|2021-11-15 08:15:00|35.77|33.57|35.79|33.59|35.84|33.64|35.67|33.47|0
1636964400000|2021-11-15 08:20:00|35.84|33.64|35.93|33.73|36.03|33.83|35.74|33.54|0
1636964700000|2021-11-15 08:25:00|35.89|33.69|36.03|33.83|36.12|33.92|35.88|33.68|0
1636965000000|2021-11-15 08:30:00|36.05|33.85|36.07|33.87|36.12|33.92|35.93|33.73|0
1636965300000|2021-11-15 08:35:00|36.05|33.85|36.07|33.87|36.12|33.92|35.93|33.73|0
1636965600000|2021-11-15 08:40:00|36.12|33.92|36.12|33.92|36.17|33.97|36.07|33.87|0
1636965900000|2021-11-15 08:45:00|36.17|33.97|36.26|34.06|36.26|34.06|36.07|33.87|0
1636966200000|2021-11-15 08:50:00|36.31|34.11|36.55|34.35|36.57|34.37|36.26|34.06|0
1636966500000|2021-11-15 08:55:00|36.57|34.37|36.83|34.63|36.84|34.64|36.55|34.35|0
1636966800000|2021-11-15 09:00:00|36.79|34.59|37.03|34.83|37.03|34.83|36.74|34.54|0
1636967100000|2021-11-15 09:05:00|37.08|34.88|37.22|35.02|37.32|35.12|37.08|34.88|0
1636967400000|2021-11-15 09:10:00|37.17|34.97|36.98|34.78|37.22|35.02|36.98|34.78|0
1636967700000|2021-11-15 09:15:00|36.93|34.73|36.88|34.68|36.98|34.78|36.73|34.53|0
1636968000000|2021-11-15 09:20:00|36.78|34.58|36.92|34.72|36.93|34.73|36.68|34.48|0
1636968300000|2021-11-15 09:25:00|36.88|34.68|36.85|34.65|36.92|34.72|36.83|34.63|0
1636968600000|2021-11-15 09:30:00|36.83|34.63|36.68|34.48|36.83|34.63|36.68|34.48|0
1636968900000|2021-11-15 09:35:00|36.63|34.43|36.56|34.36|36.68|34.48|36.49|34.29|0
1636969200000|2021-11-15 09:40:00|36.58|34.38|36.68|34.48|36.73|34.53|36.53|34.33|0
1636969500000|2021-11-15 09:45:00|36.73|34.53|36.63|34.43|36.73|34.53|36.58|34.38|0
1636969800000|2021-11-15 09:50:00|36.58|34.38|36.77|34.57|36.77|34.57|36.58|34.38|0
1636970100000|2021-11-15 09:55:00|36.82|34.62|36.92|34.72|37.01|34.81|36.77|34.57|0
1636970400000|2021-11-15 10:00:00|36.96|34.76|36.96|34.76|37.06|34.86|36.92|34.72|0
1636970700000|2021-11-15 10:05:00|37.01|34.81|37.11|34.91|37.16|34.96|37.01|34.81|0
1636971000000|2021-11-15 10:10:00|37.16|34.96|37.2|35|37.2|35|37.15|34.95|0
1636971300000|2021-11-15 10:15:00|37.25|35.05|37.3|35.1|37.35|35.15|37.2|35|0
1636971600000|2021-11-15 10:20:00|37.25|35.05|37.3|35.1|37.35|35.15|37.25|35.05|0
1636971900000|2021-11-15 10:25:00|37.25|35.05|37.2|35|37.3|35.1|37.2|35|0
1636972200000|2021-11-15 10:30:00|37.15|34.95|37.2|35|37.2|35|37.1|34.9|0
1636972500000|2021-11-15 10:35:00|37.25|35.05|37.69|35.49|37.69|35.49|37.25|35.05|0
1636972800000|2021-11-15 10:40:00|37.64|35.44|37.34|35.14|37.69|35.49|37.34|35.14|0
1636973100000|2021-11-15 10:45:00|37.39|35.19|37.34|35.14|37.39|35.19|37.24|35.04|0
1636973400000|2021-11-15 10:50:00|37.39|35.19|37.34|35.14|37.39|35.19|37.34|35.14|0
1636973700000|2021-11-15 10:55:00|37.39|35.19|37.53|35.33|37.53|35.33|37.34|35.14|0
1636974000000|2021-11-15 11:00:00|37.58|35.38|37.34|35.14|37.58|35.38|37.24|35.04|0
1636974300000|2021-11-15 11:05:00|37.39|35.19|37.34|35.14|37.43|35.23|37.29|35.09|0
1636974600000|2021-11-15 11:10:00|37.31|35.11|37.33|35.13|37.33|35.13|37.29|35.09|0
1636974900000|2021-11-15 11:15:00|37.29|35.09|37.48|35.28|37.68|35.48|37.28|35.08|0
1636975200000|2021-11-15 11:20:00|37.53|35.33|37.58|35.38|37.58|35.38|37.28|35.08|0
1636975500000|2021-11-15 11:25:00|37.53|35.33|37.23|35.03|37.53|35.33|37.23|35.03|0
1636975800000|2021-11-15 11:30:00|37.28|35.08|37.62|35.42|37.82|35.62|37.28|35.08|0
1636976100000|2021-11-15 11:35:00|37.57|35.37|37.43|35.23|37.57|35.37|37.33|35.13|0
1636976400000|2021-11-15 11:40:00|37.47|35.27|37.47|35.27|37.52|35.32|37.42|35.22|0
1636976700000|2021-11-15 11:45:00|37.52|35.32|37.45|35.25|37.57|35.37|37.37|35.17|0
1636977000000|2021-11-15 11:50:00|37.42|35.22|37.62|35.42|37.62|35.42|37.42|35.22|0
1636977300000|2021-11-15 11:55:00|37.59|35.39|37.57|35.37|37.62|35.42|37.54|35.34|0
1636977600000|2021-11-15 12:00:00|37.52|35.32|37.47|35.27|37.52|35.32|37.37|35.17|0
1636977900000|2021-11-15 12:05:00|37.42|35.22|37.37|35.17|37.47|35.27|37.37|35.17|0
1636978200000|2021-11-15 12:10:00|37.42|35.22|37.37|35.17|37.42|35.22|37.32|35.12|0
1636978500000|2021-11-15 12:15:00|37.32|35.12|37.32|35.12|37.37|35.17|37.32|35.12|0
1636978800000|2021-11-15 12:20:00|37.27|35.07|37.12|34.92|37.27|35.07|37.09|34.89|0
1636979100000|2021-11-15 12:25:00|37.17|34.97|37.17|34.97|37.17|34.97|37.07|34.87|0
1636979400000|2021-11-15 12:30:00|37.22|35.02|37.31|35.11|37.31|35.11|37.17|34.97|0
1636979700000|2021-11-15 12:35:00|37.36|35.16|37.41|35.21|37.41|35.21|37.31|35.11|0
1636980000000|2021-11-15 12:40:00|37.36|35.16|37.41|35.21|37.46|35.26|37.36|35.16|0
1636980300000|2021-11-15 12:45:00|37.46|35.26|37.5|35.3|37.5|35.3|37.41|35.21|0
1636980600000|2021-11-15 12:50:00|37.46|35.26|37.5|35.3|37.55|35.35|37.45|35.25|0
1636980900000|2021-11-15 12:55:00|37.45|35.25|37.55|35.35|37.55|35.35|37.45|35.25|0
1636981200000|2021-11-15 13:00:00|37.5|35.3|37.94|35.74|37.99|35.79|37.5|35.3|0
1636981500000|2021-11-15 13:05:00|37.9|35.7|37.84|35.64|37.94|35.74|37.8|35.6|0
1636981800000|2021-11-15 13:10:00|37.89|35.69|38.34|36.14|38.39|36.19|37.89|35.69|0
1636982100000|2021-11-15 13:15:00|38.39|36.19|38.69|36.49|38.79|36.59|38.36|36.16|0
1636982400000|2021-11-15 13:20:00|38.74|36.54|38.89|36.69|39.09|36.89|38.74|36.54|0
1636982700000|2021-11-15 13:25:00|38.84|36.64|38.74|36.54|39.04|36.84|38.74|36.54|0
1636983000000|2021-11-15 13:30:00|38.79|36.59|38.79|36.59|38.99|36.79|38.74|36.54|0
1636983300000|2021-11-15 13:35:00|38.84|36.64|38.79|36.59|38.99|36.79|38.79|36.59|0
1636983600000|2021-11-15 13:40:00|38.84|36.64|38.88|36.68|38.99|36.79|38.73|36.53|0
1636983900000|2021-11-15 13:45:00|38.94|36.74|38.53|36.33|38.99|36.79|38.53|36.33|0
1636984200000|2021-11-15 13:50:00|38.58|36.38|38.38|36.18|38.58|36.38|38.33|36.13|0
1636984500000|2021-11-15 13:55:00|38.33|36.13|38.33|36.13|38.53|36.33|38.28|36.08|0
1636984800000|2021-11-15 14:00:00|38.38|36.18|38.53|36.33|38.53|36.33|38.28|36.08|0
1636985100000|2021-11-15 14:05:00|38.55|36.35|38.43|36.23|38.63|36.43|38.38|36.18|0
1636985400000|2021-11-15 14:10:00|38.38|36.18|38.27|36.07|38.47|36.27|38.22|36.02|0
1636985700000|2021-11-15 14:15:00|38.22|36.02|38.22|36.02|38.37|36.17|38.17|35.97|0
1636986000000|2021-11-15 14:20:00|38.27|36.07|38.22|36.02|38.32|36.12|38.22|36.02|0
1636986300000|2021-11-15 14:25:00|38.17|35.97|37.82|35.62|38.22|36.02|37.82|35.62|0
1636986600000|2021-11-15 14:30:00|38.07|35.87|37.53|35.33|38.07|35.87|36.94|34.74|0
1636986900000|2021-11-15 14:35:00|37.48|35.28|37.77|35.57|38.02|35.82|37.33|35.13|0
1636987200000|2021-11-15 14:40:00|37.87|35.67|36.89|34.69|37.92|35.72|36.74|34.54|0
1636987500000|2021-11-15 14:45:00|36.84|34.64|36.79|34.59|37.28|35.08|36.79|34.59|0
1636987800000|2021-11-15 14:50:00|36.84|34.64|36.98|34.78|36.98|34.78|35.88|33.68|0
1636988100000|2021-11-15 14:55:00|37.03|34.83|37.67|35.47|37.67|35.47|37.03|34.83|0
1636988400000|2021-11-15 15:00:00|37.57|35.37|36.4|34.2|37.67|35.47|36.21|34.01|0
1636988700000|2021-11-15 15:05:00|36.45|34.25|36.25|34.05|36.74|34.54|36.25|34.05|0
1636989000000|2021-11-15 15:10:00|36.21|34.01|36.11|33.91|36.49|34.29|36.02|33.82|0
1636989300000|2021-11-15 15:15:00|36.06|33.86|35.82|33.62|36.18|33.98|35.68|33.48|0
1636989600000|2021-11-15 15:20:00|35.78|33.58|35.96|33.76|36.4|34.2|35.78|33.58|0
1636989900000|2021-11-15 15:25:00|36.01|33.81|36.11|33.91|36.39|34.19|35.92|33.72|0
1636990200000|2021-11-15 15:30:00|36.06|33.86|36.1|33.9|36.3|34.1|35.77|33.57|0
1636990500000|2021-11-15 15:35:00|36.06|33.86|35.96|33.76|36.34|34.14|35.87|33.67|0
1636990800000|2021-11-15 15:40:00|35.91|33.71|35.96|33.76|36.15|33.95|35.58|33.38|0
1636991100000|2021-11-15 15:45:00|36.01|33.81|36.29|34.09|36.34|34.14|35.91|33.71|0
1636991400000|2021-11-15 15:50:00|36.24|34.04|36.34|34.14|36.63|34.43|36.15|33.95|0
1636991700000|2021-11-15 15:55:00|36.43|34.23|36.1|33.9|36.48|34.28|36.1|33.9|0
1636992000000|2021-11-15 16:00:00|36|33.8|36.19|33.99|36.53|34.33|36|33.8|0
1636992300000|2021-11-15 16:05:00|36.14|33.94|36.53|34.33|36.58|34.38|36.1|33.9|0
1636992600000|2021-11-15 16:10:00|36.48|34.28|36.48|34.28|36.57|34.37|36.38|34.18|0
1636992900000|2021-11-15 16:15:00|36.43|34.23|36.24|34.04|36.62|34.42|36.09|33.89|0
1636993200000|2021-11-15 16:20:00|36.28|34.08|36.19|33.99|36.28|34.08|36.04|33.84|0
1636993500000|2021-11-15 16:25:00|36.23|34.03|35.9|33.7|36.23|34.03|35.9|33.7|0
1636993800000|2021-11-15 16:30:00|35.95|33.75|36.09|33.89|36.23|34.03|35.71|33.51|0
1636994100000|2021-11-15 16:35:00|36.14|33.94|35.99|33.79|36.52|34.32|35.99|33.79|0
1636994400000|2021-11-15 16:40:00|36.04|33.84|33.72|31.52|36.09|33.89|33.63|31.43|0
1636994700000|2021-11-15 16:45:00|33.63|31.43|34.08|31.88|34.45|32.25|33.36|31.16|0
1636995000000|2021-11-15 16:50:00|34.12|31.92|33.94|31.74|34.12|31.92|33.36|31.16|0
1636995300000|2021-11-15 16:55:00|33.99|31.79|34.44|32.24|34.49|32.29|33.94|31.74|0
1636995600000|2021-11-15 17:00:00|34.31|32.11|34.58|32.38|34.67|32.47|34.21|32.01|0
1636995900000|2021-11-15 17:05:00|34.53|32.33|34.62|32.42|34.67|32.47|34.4|32.2|0
1636996200000|2021-11-15 17:10:00|34.58|32.38|34.44|32.24|34.67|32.47|34.26|32.06|0
1636996500000|2021-11-15 17:15:00|34.39|32.19|34.03|31.83|34.48|32.28|33.89|31.69|0
1636996800000|2021-11-15 17:20:00|34.07|31.87|33.84|31.64|34.12|31.92|33.26|31.06|0
1636997100000|2021-11-15 17:25:00|33.8|31.6|33.89|31.69|34.12|31.92|33.57|31.37|0
1636997400000|2021-11-15 17:30:00|33.84|31.64|34.25|32.05|34.39|32.19|33.84|31.64|0
1636997700000|2021-11-15 17:35:00|34.2|32|34.57|32.37|34.62|32.42|34.16|31.96|0
1636998000000|2021-11-15 17:40:00|34.62|32.42|34.89|32.69|35.03|32.83|34.25|32.05|0
1636998300000|2021-11-15 17:45:00|34.85|32.65|34.75|32.55|34.94|32.74|34.62|32.42|0
1636998600000|2021-11-15 17:50:00|34.71|32.51|34.84|32.64|35.08|32.88|34.61|32.41|0
1636998900000|2021-11-15 17:55:00|34.89|32.69|34.98|32.78|35.03|32.83|34.8|32.6|0
1636999200000|2021-11-15 18:00:00|34.94|32.74|35.4|33.2|35.45|33.25|34.66|32.46|0
1636999500000|2021-11-15 18:05:00|35.36|33.16|35.31|33.11|35.36|33.16|35.07|32.87|0
1636999800000|2021-11-15 18:10:00|35.35|33.15|35.12|32.92|35.35|33.15|35.07|32.87|0
1637000100000|2021-11-15 18:15:00|35.17|32.97|35.16|32.96|35.59|33.39|35.07|32.87|0
1637000400000|2021-11-15 18:20:00|35.21|33.01|35.12|32.92|35.35|33.15|34.7|32.5|0
1637000700000|2021-11-15 18:25:00|35.16|32.96|35.04|32.84|35.16|32.96|34.79|32.59|0
1637001000000|2021-11-15 18:30:00|35.02|32.82|34.88|32.68|35.16|32.96|34.83|32.63|0
1637001300000|2021-11-15 18:35:00|34.86|32.66|34.83|32.63|34.97|32.77|34.74|32.54|0
1637001600000|2021-11-15 18:40:00|34.88|32.68|34.79|32.59|34.88|32.68|34.51|32.31|0
1637001900000|2021-11-15 18:45:00|34.74|32.54|35.04|32.84|35.11|32.91|34.74|32.54|0
1637002200000|2021-11-15 18:50:00|35.06|32.86|34.88|32.68|35.11|32.91|34.88|32.68|0
1637002500000|2021-11-15 18:55:00|34.83|32.63|34.74|32.54|35.01|32.81|34.69|32.49|0
1637002800000|2021-11-15 19:00:00|34.78|32.58|34.5|32.3|34.78|32.58|34.37|32.17|0
1637003100000|2021-11-15 19:05:00|34.46|32.26|34.5|32.3|34.55|32.35|34.18|31.98|0
1637003400000|2021-11-15 19:10:00|34.46|32.26|34.36|32.16|34.73|32.53|34.36|32.16|0
1637003700000|2021-11-15 19:15:00|34.41|32.21|34.09|31.89|34.45|32.25|34.04|31.84|0
1637004000000|2021-11-15 19:20:00|34.04|31.84|34.27|32.07|34.31|32.11|33.86|31.66|0
1637004300000|2021-11-15 19:25:00|34.22|32.02|34.22|32.02|34.31|32.11|33.81|31.61|0
1637004600000|2021-11-15 19:30:00|34.18|31.98|34.4|32.2|34.45|32.25|34.01|31.81|0
1637004900000|2021-11-15 19:35:00|34.45|32.25|34.54|32.34|34.59|32.39|34.4|32.2|0
1637005200000|2021-11-15 19:40:00|34.59|32.39|35.14|32.94|35.24|33.04|34.59|32.39|0
1637005500000|2021-11-15 19:45:00|35.1|32.9|35.09|32.89|35.42|33.22|34.91|32.71|0
1637005800000|2021-11-15 19:50:00|35.14|32.94|34.81|32.61|35.28|33.08|34.77|32.57|0
1637006100000|2021-11-15 19:55:00|34.77|32.57|35.09|32.89|35.28|33.08|34.77|32.57|0
1637006400000|2021-11-15 20:00:00|34.95|32.75|34.9|32.7|35.28|33.08|34.9|32.7|0
1637006700000|2021-11-15 20:05:00|34.95|32.75|34.81|32.61|35.04|32.84|34.72|32.52|0
1637007000000|2021-11-15 20:10:00|34.76|32.56|34.85|32.65|35.04|32.84|34.62|32.42|0
1637007300000|2021-11-15 20:15:00|34.9|32.7|34.95|32.75|35.23|33.03|34.76|32.56|0
1637007600000|2021-11-15 20:20:00|34.99|32.79|35.13|32.93|35.27|33.07|34.99|32.79|0
1637007900000|2021-11-15 20:25:00|35.08|32.88|35.36|33.16|35.46|33.26|35.04|32.84|0
1637008200000|2021-11-15 20:30:00|35.32|33.12|34.8|32.6|35.36|33.16|34.76|32.56|0
1637008500000|2021-11-15 20:35:00|34.76|32.56|34.62|32.42|34.94|32.74|34.53|32.33|0
1637008800000|2021-11-15 20:40:00|34.57|32.37|34.62|32.42|34.75|32.55|34.34|32.14|0
1637009100000|2021-11-15 20:45:00|34.52|32.32|34.25|32.05|34.57|32.37|33.97|31.77|0
1637009400000|2021-11-15 20:50:00|34.2|32|34.15|31.95|34.29|32.09|33.84|31.64|0
1637009700000|2021-11-15 20:55:00|34.2|32|35.5|33.3|35.5|33.3|34.06|31.86|0
1637010000000|2021-11-15 21:00:00|35.69|33.49|35.59|33.39|35.83|33.63|35.4|33.2|0
1637010300000|2021-11-15 21:05:00|35.5|33.3|35.54|33.34|35.64|33.44|35.21|33.01|0
1637010600000|2021-11-15 21:10:00|35.59|33.39|35.87|33.67|35.92|33.72|35.4|33.2|0
1637010900000|2021-11-15 21:15:00|36.02|33.42|35.98|33.38|36.07|33.47|35.88|33.28|0
1637011200000|2021-11-15 21:20:00|36.02|33.42|35.88|33.28|36.07|33.47|35.83|33.23|0
1637011500000|2021-11-15 21:25:00|35.93|33.33|35.88|33.28|35.93|33.33|35.83|33.23|0
1637011800000|2021-11-15 21:30:00|35.83|33.23|35.97|33.37|36|33.4|35.83|33.23|0
1637012100000|2021-11-15 21:35:00|35.92|33.32|35.88|33.28|35.92|33.32|35.83|33.23|0
1637012400000|2021-11-15 21:40:00|35.83|33.23|35.87|33.27|35.92|33.32|35.83|33.23|0
1637012700000|2021-11-15 21:45:00|35.92|33.32|35.73|33.13|35.92|33.32|35.68|33.08|0
1637013000000|2021-11-15 21:50:00|35.78|33.18|35.87|33.27|35.87|33.27|35.78|33.18|0
1637013300000|2021-11-15 21:55:00|35.92|33.32|35.99|33.39|35.99|33.39|35.87|33.27|0
1637013600000|2021-11-15 22:00:00|35.96|33.36|35.91|33.31|36|33.4|35.91|33.31|0
1637013900000|2021-11-15 22:05:00|35.92|33.32|35.91|33.31|35.92|33.32|35.91|33.31|0
1637014800000|2021-11-15 22:20:00|35.87|33.27|35.88|33.28|35.88|33.28|35.85|33.25|0
1637015100000|2021-11-15 22:25:00|35.84|33.24|35.85|33.25|35.86|33.26|35.84|33.24|0
1637015400000|2021-11-15 22:30:00|35.86|33.26|35.88|33.28|35.89|33.29|35.86|33.26|0
1637015700000|2021-11-15 22:35:00|35.86|33.26|35.88|33.28|35.88|33.28|35.86|33.26|0
1637016000000|2021-11-15 22:40:00|35.85|33.25|35.85|33.25|35.88|33.28|35.85|33.25|0
1637016300000|2021-11-15 22:45:00|35.84|33.24|35.76|33.16|35.84|33.24|35.73|33.13|0
1637016600000|2021-11-15 22:50:00|35.77|33.17|35.75|33.15|35.77|33.17|35.71|33.11|0
1637016900000|2021-11-15 22:55:00|35.76|33.16|35.74|33.14|35.83|33.23|35.74|33.14|0
1637017200000|2021-11-15 23:00:00|35.88|33.28|35.85|33.25|35.95|33.35|35.81|33.21|0
1637017500000|2021-11-15 23:05:00|35.81|33.21|35.9|33.3|35.95|33.35|35.81|33.21|0
1637017800000|2021-11-15 23:10:00|35.95|33.35|35.62|33.02|35.95|33.35|35.62|33.02|0
1637018100000|2021-11-15 23:15:00|35.57|32.97|35.54|32.94|35.61|33.01|35.47|32.87|0
1637018400000|2021-11-15 23:20:00|35.57|32.97|35.61|33.01|35.61|33.01|35.54|32.94|0
1637018700000|2021-11-15 23:25:00|35.57|32.97|35.66|33.06|35.66|33.06|35.47|32.87|0
1637019000000|2021-11-15 23:30:00|35.61|33.01|35.59|32.99|35.66|33.06|35.52|32.92|0
1637019300000|2021-11-15 23:35:00|35.61|33.01|35.61|33.01|35.75|33.15|35.56|32.96|0
1637019600000|2021-11-15 23:40:00|35.66|33.06|35.7|33.1|35.75|33.15|35.56|32.96|0
1637019900000|2021-11-15 23:45:00|35.75|33.15|35.56|32.96|35.75|33.15|35.51|32.91|0
1637020200000|2021-11-15 23:50:00|35.58|32.98|35.65|33.05|35.65|33.05|35.51|32.91|0
1637020500000|2021-11-15 23:55:00|35.7|33.1|35.65|33.05|35.7|33.1|35.65|33.05|0
1637020800000|2021-11-16 00:00:00|35.7|33.1|36.03|33.43|36.12|33.52|35.6|33|0
1637021100000|2021-11-16 00:05:00|35.98|33.38|35.74|33.14|35.98|33.38|35.74|33.14|0
1637021400000|2021-11-16 00:10:00|35.79|33.19|35.74|33.14|35.79|33.19|35.69|33.09|0
1637021700000|2021-11-16 00:15:00|35.69|33.09|35.55|32.95|35.74|33.14|35.46|32.86|0
1637022000000|2021-11-16 00:20:00|35.57|32.97|35.36|32.76|35.79|33.19|35.32|32.72|0
1637022300000|2021-11-16 00:25:00|35.32|32.72|35.27|32.67|35.41|32.81|35.17|32.57|0
1637022600000|2021-11-16 00:30:00|35.22|32.62|35.22|32.62|35.22|32.62|35.08|32.48|0
1637022900000|2021-11-16 00:35:00|35.27|32.67|35.41|32.81|35.41|32.81|35.27|32.67|0
1637023200000|2021-11-16 00:40:00|35.4|32.8|35.31|32.71|35.5|32.9|35.17|32.57|0
1637023500000|2021-11-16 00:45:00|35.36|32.76|35.5|32.9|35.5|32.9|35.31|32.71|0
1637023800000|2021-11-16 00:50:00|35.54|32.94|35.68|33.08|35.73|33.13|35.54|32.94|0
1637024100000|2021-11-16 00:55:00|35.71|33.11|35.82|33.22|35.97|33.37|35.68|33.08|0
1637024400000|2021-11-16 01:00:00|35.87|33.27|35.82|33.22|35.97|33.37|35.82|33.22|0
1637024700000|2021-11-16 01:05:00|35.77|33.17|35.96|33.36|36.06|33.46|35.77|33.17|0
1637025000000|2021-11-16 01:10:00|36.01|33.41|36.25|33.65|36.25|33.65|35.96|33.36|0
1637025300000|2021-11-16 01:15:00|36.2|33.6|36.56|33.96|36.58|33.98|36.1|33.5|0
1637025600000|2021-11-16 01:20:00|36.53|33.93|36.58|33.98|36.68|34.08|36.44|33.84|0
1637025900000|2021-11-16 01:25:00|36.55|33.95|36.48|33.88|36.58|33.98|36.43|33.83|0
1637026200000|2021-11-16 01:30:00|36.53|33.93|36.34|33.74|36.53|33.93|36.29|33.69|0
1637026500000|2021-11-16 01:35:00|36.38|33.78|36.48|33.88|36.53|33.93|36.34|33.74|0
1637026800000|2021-11-16 01:40:00|36.43|33.83|36.48|33.88|36.53|33.93|36.38|33.78|0
1637027100000|2021-11-16 01:45:00|36.43|33.83|36.62|34.02|36.67|34.07|36.43|33.83|0
1637027400000|2021-11-16 01:50:00|36.72|34.12|36.52|33.92|36.79|34.19|36.52|33.92|0
1637027700000|2021-11-16 01:55:00|36.57|33.97|36.91|34.31|37|34.4|36.52|33.92|0
1637028000000|2021-11-16 02:00:00|36.93|34.33|36.81|34.21|36.93|34.33|36.81|34.21|0
1637028300000|2021-11-16 02:05:00|36.86|34.26|36.73|34.13|36.86|34.26|36.73|34.13|0
1637028600000|2021-11-16 02:10:00|36.71|34.11|36.76|34.16|36.76|34.16|36.57|33.97|0
1637028900000|2021-11-16 02:15:00|36.71|34.11|36.47|33.87|36.71|34.11|36.47|33.87|0
1637029200000|2021-11-16 02:20:00|36.42|33.82|36.51|33.91|36.56|33.96|36.42|33.82|0
1637029500000|2021-11-16 02:25:00|36.47|33.87|36.56|33.96|36.56|33.96|36.47|33.87|0
1637029800000|2021-11-16 02:30:00|36.51|33.91|36.61|34.01|36.71|34.11|36.51|33.91|0
1637030100000|2021-11-16 02:35:00|36.56|33.96|36.56|33.96|36.66|34.06|36.42|33.82|0
1637030400000|2021-11-16 02:40:00|36.51|33.91|36.41|33.81|36.51|33.91|36.41|33.81|0
1637030700000|2021-11-16 02:45:00|36.46|33.86|36.32|33.72|36.51|33.91|36.27|33.67|0
1637031000000|2021-11-16 02:50:00|36.36|33.76|36.27|33.67|36.36|33.76|36.27|33.67|0
1637031300000|2021-11-16 02:55:00|36.32|33.72|36.36|33.76|36.36|33.76|36.31|33.71|0
1637031600000|2021-11-16 03:00:00|36.41|33.81|36.5|33.9|36.5|33.9|36.36|33.76|0
1637031900000|2021-11-16 03:05:00|36.55|33.95|36.5|33.9|36.6|34|36.5|33.9|0
1637032200000|2021-11-16 03:10:00|36.45|33.85|36.6|34|36.6|34|36.45|33.85|0
1637032500000|2021-11-16 03:15:00|36.55|33.95|36.6|34|36.6|34|36.5|33.9|0
1637032800000|2021-11-16 03:20:00|36.55|33.95|36.5|33.9|36.55|33.95|36.5|33.9|0
1637033100000|2021-11-16 03:25:00|36.55|33.95|36.5|33.9|36.55|33.95|36.45|33.85|0
1637033400000|2021-11-16 03:30:00|36.55|33.95|36.5|33.9|36.55|33.95|36.5|33.9|0
1637033700000|2021-11-16 03:35:00|36.47|33.87|36.4|33.8|36.5|33.9|36.37|33.77|0
1637034000000|2021-11-16 03:40:00|36.35|33.75|36.35|33.75|36.4|33.8|36.35|33.75|0
1637034300000|2021-11-16 03:45:00|36.3|33.7|36.25|33.65|36.35|33.75|36.25|33.65|0
1637034600000|2021-11-16 03:50:00|36.3|33.7|36.35|33.75|36.4|33.8|36.3|33.7|0
1637034900000|2021-11-16 03:55:00|36.3|33.7|36.35|33.75|36.39|33.79|36.3|33.7|0
1637035200000|2021-11-16 04:00:00|36.3|33.7|36.2|33.6|36.35|33.75|36.2|33.6|0
1637035500000|2021-11-16 04:05:00|36.15|33.55|36.15|33.55|36.2|33.6|36.06|33.46|0
1637035800000|2021-11-16 04:10:00|36.1|33.5|36.15|33.55|36.2|33.6|36.1|33.5|0
1637036100000|2021-11-16 04:15:00|36.1|33.5|36.05|33.45|36.15|33.55|36.05|33.45|0
1637036400000|2021-11-16 04:20:00|36.01|33.41|35.53|32.93|36.01|33.41|35.35|32.75|0
1637036700000|2021-11-16 04:25:00|35.49|32.89|35.44|32.84|35.49|32.89|35.35|32.75|0
1637037000000|2021-11-16 04:30:00|35.39|32.79|35.48|32.88|35.53|32.93|35.3|32.7|0
1637037300000|2021-11-16 04:35:00|35.44|32.84|35.62|33.02|35.62|33.02|35.44|32.84|0
1637037600000|2021-11-16 04:40:00|35.58|32.98|35.53|32.93|35.62|33.02|35.48|32.88|0
1637037900000|2021-11-16 04:45:00|35.48|32.88|35.48|32.88|35.53|32.93|35.43|32.83|0
1637038200000|2021-11-16 04:50:00|35.43|32.83|35.48|32.88|35.48|32.88|35.43|32.83|0
1637038500000|2021-11-16 04:55:00|35.43|32.83|35.38|32.78|35.43|32.83|35.24|32.64|0
1637038800000|2021-11-16 05:00:00|35.41|32.81|35.57|32.97|35.67|33.07|35.41|32.81|0
1637039100000|2021-11-16 05:05:00|35.59|32.99|35.57|32.97|35.62|33.02|35.48|32.88|0
1637039400000|2021-11-16 05:10:00|35.54|32.94|35.47|32.87|35.57|32.97|35.43|32.83|0
1637039700000|2021-11-16 05:15:00|35.43|32.83|35.24|32.64|35.47|32.87|35.24|32.64|0
1637040000000|2021-11-16 05:20:00|35.26|32.66|34.96|32.36|35.28|32.68|34.82|32.22|0
1637040300000|2021-11-16 05:25:00|34.91|32.31|34.91|32.31|35|32.4|34.73|32.13|0
1637040600000|2021-11-16 05:30:00|34.86|32.26|35.09|32.49|35.19|32.59|34.86|32.26|0
1637040900000|2021-11-16 05:35:00|35.05|32.45|35.23|32.63|35.23|32.63|35|32.4|0
1637041200000|2021-11-16 05:40:00|35.26|32.66|35.14|32.54|35.26|32.66|35.09|32.49|0
1637041500000|2021-11-16 05:45:00|35.16|32.56|35.04|32.44|35.23|32.63|35.04|32.44|0
1637041800000|2021-11-16 05:50:00|35.09|32.49|34.95|32.35|35.09|32.49|34.95|32.35|0
1637042100000|2021-11-16 05:55:00|34.9|32.3|35.04|32.44|35.04|32.44|34.9|32.3|0
1637042400000|2021-11-16 06:00:00|35|32.4|35.04|32.44|35.13|32.53|34.92|32.32|0
1637042700000|2021-11-16 06:05:00|34.99|32.39|35.09|32.49|35.09|32.49|34.99|32.39|0
1637043000000|2021-11-16 06:10:00|35.04|32.44|35.13|32.53|35.13|32.53|35.04|32.44|0
1637043300000|2021-11-16 06:15:00|35.22|32.62|34.99|32.39|35.27|32.67|34.99|32.39|0
1637043600000|2021-11-16 06:20:00|35.01|32.41|35.04|32.44|35.08|32.48|34.99|32.39|0
1637043900000|2021-11-16 06:25:00|35.01|32.41|34.71|32.11|35.01|32.41|34.71|32.11|0
1637044200000|2021-11-16 06:30:00|34.8|32.2|34.89|32.29|34.89|32.29|34.76|32.16|0
1637044500000|2021-11-16 06:35:00|34.94|32.34|34.89|32.29|34.94|32.34|34.85|32.25|0
1637044800000|2021-11-16 06:40:00|34.85|32.25|34.84|32.24|34.94|32.34|34.8|32.2|0
1637045100000|2021-11-16 06:45:00|34.82|32.22|34.89|32.29|34.98|32.38|34.82|32.22|0
1637045400000|2021-11-16 06:50:00|34.91|32.31|35.03|32.43|35.07|32.47|34.91|32.31|0
1637045700000|2021-11-16 06:55:00|34.98|32.38|35.12|32.52|35.12|32.52|34.98|32.38|0
1637046000000|2021-11-16 07:00:00|35.07|32.47|35.26|32.66|35.35|32.75|35.07|32.47|0
1637046300000|2021-11-16 07:05:00|35.21|32.61|35.26|32.66|35.26|32.66|35.16|32.56|0
1637046600000|2021-11-16 07:10:00|35.23|32.63|35.02|32.42|35.3|32.7|35|32.4|0
1637046900000|2021-11-16 07:15:00|34.98|32.38|35.3|32.7|35.35|32.75|34.98|32.38|0
1637047200000|2021-11-16 07:20:00|35.32|32.72|35.44|32.84|35.44|32.84|35.21|32.61|0
1637047500000|2021-11-16 07:25:00|35.39|32.79|35.25|32.65|35.39|32.79|35.25|32.65|0
1637047800000|2021-11-16 07:30:00|35.2|32.6|35.3|32.7|35.3|32.7|35.16|32.56|0
1637048100000|2021-11-16 07:35:00|35.32|32.72|35.39|32.79|35.39|32.79|35.2|32.6|0
1637048400000|2021-11-16 07:40:00|35.36|32.76|35.34|32.74|35.53|32.93|35.34|32.74|0
1637048700000|2021-11-16 07:45:00|35.39|32.79|35.39|32.79|35.48|32.88|35.36|32.76|0
1637049000000|2021-11-16 07:50:00|35.41|32.81|35.38|32.78|35.43|32.83|35.34|32.74|0
1637049300000|2021-11-16 07:55:00|35.34|32.74|35.29|32.69|35.38|32.78|35.2|32.6|0
1637049600000|2021-11-16 08:00:00|35.24|32.64|35.52|32.92|35.76|33.16|35.24|32.64|0
1637049900000|2021-11-16 08:05:00|35.3|33.1|35.09|32.89|35.37|33.17|34.99|32.79|0
1637050200000|2021-11-16 08:10:00|35.13|32.93|34.95|32.75|35.13|32.93|34.9|32.7|0
1637050500000|2021-11-16 08:15:00|34.9|32.7|35.01|32.81|35.13|32.93|34.9|32.7|0
1637050800000|2021-11-16 08:20:00|34.99|32.79|34.76|32.56|35.08|32.88|34.76|32.56|0
1637051100000|2021-11-16 08:25:00|34.8|32.6|34.71|32.51|34.94|32.74|34.71|32.51|0
1637051400000|2021-11-16 08:30:00|34.76|32.56|34.48|32.28|34.99|32.79|34.48|32.28|0
1637051700000|2021-11-16 08:35:00|34.52|32.32|33.88|31.68|34.57|32.37|33.79|31.59|0
1637052000000|2021-11-16 08:40:00|33.93|31.73|34.15|31.95|34.36|32.16|33.93|31.73|0
1637052300000|2021-11-16 08:45:00|34.11|31.91|34.11|31.91|34.29|32.09|34.04|31.84|0
1637052600000|2021-11-16 08:50:00|34.08|31.88|34.01|31.81|34.2|32|34.01|31.81|0
1637052900000|2021-11-16 08:55:00|33.97|31.77|34.08|31.88|34.24|32.04|33.92|31.72|0
1637053200000|2021-11-16 09:00:00|34.06|31.86|34.06|31.86|34.33|32.13|34.06|31.86|0
1637053500000|2021-11-16 09:05:00|34.1|31.9|34.24|32.04|34.26|32.06|34.06|31.86|0
1637053800000|2021-11-16 09:10:00|34.26|32.06|34.37|32.17|34.42|32.22|34.24|32.04|0
1637054100000|2021-11-16 09:15:00|34.42|32.22|34.28|32.08|34.42|32.22|34.24|32.04|0
1637054400000|2021-11-16 09:20:00|34.24|32.04|34.23|32.03|34.24|32.04|34.1|31.9|0
1637054700000|2021-11-16 09:25:00|34.19|31.99|34.28|32.08|34.33|32.13|34.19|31.99|0
1637055000000|2021-11-16 09:30:00|34.32|32.12|34.37|32.17|34.42|32.22|34.23|32.03|0
1637055300000|2021-11-16 09:35:00|34.32|32.12|34.28|32.08|34.42|32.22|34.23|32.03|0
1637055600000|2021-11-16 09:40:00|34.32|32.12|34.37|32.17|34.37|32.17|34.25|32.05|0
1637055900000|2021-11-16 09:45:00|34.41|32.21|34.5|32.3|34.55|32.35|34.37|32.17|0
1637056200000|2021-11-16 09:50:00|34.53|32.33|34.5|32.3|34.6|32.4|34.5|32.3|0
1637056500000|2021-11-16 09:55:00|34.55|32.35|34.69|32.49|34.83|32.63|34.55|32.35|0
1637056800000|2021-11-16 10:00:00|34.71|32.51|34.64|32.44|34.78|32.58|34.59|32.39|0
1637057100000|2021-11-16 10:05:00|34.66|32.46|34.45|32.25|34.66|32.46|34.43|32.23|0
1637057400000|2021-11-16 10:10:00|34.47|32.27|34.04|31.84|34.47|32.27|33.95|31.75|0
1637057700000|2021-11-16 10:15:00|33.99|31.79|33.76|31.56|33.99|31.79|33.67|31.47|0
1637058000000|2021-11-16 10:20:00|33.72|31.52|33.9|31.7|34.04|31.84|33.67|31.47|0
1637058300000|2021-11-16 10:25:00|33.94|31.74|33.99|31.79|33.99|31.79|33.72|31.52|0
1637058600000|2021-11-16 10:30:00|34.03|31.83|34.17|31.97|34.17|31.97|34.03|31.83|0
1637058900000|2021-11-16 10:35:00|34.22|32.02|34.22|32.02|34.26|32.06|34.1|31.9|0
1637059200000|2021-11-16 10:40:00|34.21|32.01|34.08|31.88|34.21|32.01|34.08|31.88|0
1637059500000|2021-11-16 10:45:00|34.21|32.01|34.17|31.97|34.35|32.15|34.17|31.97|0
1637059800000|2021-11-16 10:50:00|34.21|32.01|34.21|32.01|34.26|32.06|34.17|31.97|0
1637060100000|2021-11-16 10:55:00|34.26|32.06|34.21|32.01|34.3|32.1|34.16|31.96|0
1637060400000|2021-11-16 11:00:00|34.16|31.96|34.25|32.05|34.3|32.1|34.12|31.92|0
1637060700000|2021-11-16 11:05:00|34.21|32.01|34.35|32.15|34.39|32.19|34.16|31.96|0
1637061000000|2021-11-16 11:10:00|34.34|32.14|34.3|32.1|34.39|32.19|34.25|32.05|0
1637061300000|2021-11-16 11:15:00|34.34|32.14|34.43|32.23|34.48|32.28|34.3|32.1|0
1637061600000|2021-11-16 11:20:00|34.48|32.28|34.48|32.28|34.53|32.33|34.43|32.23|0
1637061900000|2021-11-16 11:25:00|34.53|32.33|34.8|32.6|34.85|32.65|34.53|32.33|0
1637062200000|2021-11-16 11:30:00|34.85|32.65|35.41|33.21|35.41|33.21|34.85|32.65|0
1637062500000|2021-11-16 11:35:00|35.36|33.16|35.31|33.11|35.45|33.25|35.22|33.02|0
1637062800000|2021-11-16 11:40:00|35.27|33.07|35.45|33.25|35.5|33.3|35.22|33.02|0
1637063100000|2021-11-16 11:45:00|35.5|33.3|35.59|33.39|35.76|33.56|35.5|33.3|0
1637063400000|2021-11-16 11:50:00|35.57|33.37|35.64|33.44|35.69|33.49|35.55|33.35|0
1637063700000|2021-11-16 11:55:00|35.73|33.53|35.83|33.63|35.97|33.77|35.73|33.53|0
1637064000000|2021-11-16 12:00:00|35.88|33.68|35.87|33.67|35.97|33.77|35.78|33.58|0
1637064300000|2021-11-16 12:05:00|35.92|33.72|35.92|33.72|35.97|33.77|35.87|33.67|0
1637064600000|2021-11-16 12:10:00|35.9|33.7|35.68|33.48|35.97|33.77|35.63|33.43|0
1637064900000|2021-11-16 12:15:00|35.63|33.43|35.68|33.48|35.8|33.6|35.54|33.34|0
1637065200000|2021-11-16 12:20:00|35.63|33.43|35.49|33.29|35.63|33.43|35.35|33.15|0
1637065500000|2021-11-16 12:25:00|35.54|33.34|35.44|33.24|35.54|33.34|35.39|33.19|0
1637065800000|2021-11-16 12:30:00|35.39|33.19|35.44|33.24|35.49|33.29|35.39|33.19|0
1637066100000|2021-11-16 12:35:00|35.39|33.19|35.39|33.19|35.39|33.19|35.3|33.1|0
1637066400000|2021-11-16 12:40:00|35.34|33.14|35.25|33.05|35.39|33.19|35.2|33|0
1637066700000|2021-11-16 12:45:00|35.27|33.07|35.15|32.95|35.3|33.1|35.11|32.91|0
1637067000000|2021-11-16 12:50:00|35.13|32.93|35.11|32.91|35.13|32.93|34.97|32.77|0
1637067300000|2021-11-16 12:55:00|35.06|32.86|35.25|33.05|35.25|33.05|35.06|32.86|0
1637067600000|2021-11-16 13:00:00|35.2|33|35.57|33.37|35.62|33.42|35.2|33|0
1637067900000|2021-11-16 13:05:00|35.53|33.33|35.62|33.42|35.62|33.42|35.48|33.28|0
1637068200000|2021-11-16 13:10:00|35.57|33.37|35.48|33.28|35.62|33.42|35.43|33.23|0
1637068500000|2021-11-16 13:15:00|35.52|33.32|35.48|33.28|35.57|33.37|35.43|33.23|0
1637068800000|2021-11-16 13:20:00|35.52|33.32|35.52|33.32|35.66|33.46|35.47|33.27|0
1637069100000|2021-11-16 13:25:00|35.57|33.37|35.61|33.41|35.61|33.41|35.43|33.23|0
1637069400000|2021-11-16 13:30:00|35.78|33.58|35.42|33.22|35.8|33.6|35|32.8|0
1637069700000|2021-11-16 13:35:00|35.47|33.27|36.09|33.89|36.23|34.03|35.42|33.22|0
1637070000000|2021-11-16 13:40:00|36.04|33.84|35.33|33.13|36.33|34.13|35.33|33.13|0
1637070300000|2021-11-16 13:45:00|35.37|33.17|35.23|33.03|35.37|33.17|34.67|32.47|0
1637070600000|2021-11-16 13:50:00|35.19|32.99|35.18|32.98|35.42|33.22|35.14|32.94|0
1637070900000|2021-11-16 13:55:00|35.14|32.94|35.09|32.89|35.42|33.22|35.04|32.84|0
1637071200000|2021-11-16 14:00:00|35|32.8|34.9|32.7|35.04|32.84|34.65|32.45|0
1637071500000|2021-11-16 14:05:00|34.85|32.65|34.81|32.61|35.04|32.84|34.76|32.56|0
1637071800000|2021-11-16 14:10:00|34.9|32.7|34.3|32.1|34.9|32.7|34.3|32.1|0
1637072100000|2021-11-16 14:15:00|34.16|31.96|34.34|32.14|34.43|32.23|34.16|31.96|0
1637072400000|2021-11-16 14:20:00|34.39|32.19|34.62|32.42|34.71|32.51|34.39|32.19|0
1637072700000|2021-11-16 14:25:00|34.66|32.46|34.62|32.42|34.66|32.46|34.39|32.19|0
1637073000000|2021-11-16 14:30:00|34.57|32.37|35.79|33.59|35.83|33.63|34.48|32.28|0
1637073300000|2021-11-16 14:35:00|35.83|33.63|36.72|34.52|37.43|35.23|35.83|33.63|0
1637073600000|2021-11-16 14:40:00|36.89|34.69|37.13|34.93|37.23|35.03|36.7|34.5|0
1637073900000|2021-11-16 14:45:00|37.18|34.98|37.72|35.52|37.87|35.67|37.13|34.93|0
1637074200000|2021-11-16 14:50:00|37.92|35.72|37.23|35.03|38.12|35.92|36.84|34.64|0
1637074500000|2021-11-16 14:55:00|37.33|35.13|37.13|34.93|37.47|35.27|36.93|34.73|0
1637074800000|2021-11-16 15:00:00|37.18|34.98|38.02|35.82|38.02|35.82|37.18|34.98|0
1637075100000|2021-11-16 15:05:00|38.07|35.87|37.57|35.37|38.07|35.87|37.18|34.98|0
1637075400000|2021-11-16 15:10:00|37.62|35.42|37.86|35.66|37.86|35.66|37.47|35.27|0
1637075700000|2021-11-16 15:15:00|37.91|35.71|37.47|35.27|38.16|35.96|37.32|35.12|0
1637076000000|2021-11-16 15:20:00|37.37|35.17|37.07|34.87|37.59|35.39|36.78|34.58|0
1637076300000|2021-11-16 15:25:00|36.98|34.78|36.39|34.19|37.17|34.97|36.39|34.19|0
1637076600000|2021-11-16 15:30:00|36.3|34.1|36.9|34.7|37.12|34.92|36.3|34.1|0
1637076900000|2021-11-16 15:35:00|36.93|34.73|36.92|34.72|37.27|35.07|36.73|34.53|0
1637077200000|2021-11-16 15:40:00|36.88|34.68|36.78|34.58|37.17|34.97|36.53|34.33|0
1637077500000|2021-11-16 15:45:00|36.83|34.63|36.68|34.48|36.87|34.67|36.34|34.14|0
1637077800000|2021-11-16 15:50:00|36.65|34.45|36.82|34.62|36.92|34.72|36.58|34.38|0
1637078100000|2021-11-16 15:55:00|36.87|34.67|36.92|34.72|36.97|34.77|36.58|34.38|0
1637078400000|2021-11-16 16:00:00|36.97|34.77|37.65|35.45|37.65|35.45|36.97|34.77|0
1637078700000|2021-11-16 16:05:00|37.7|35.5|37.95|35.75|37.95|35.75|37.6|35.4|0
1637079000000|2021-11-16 16:10:00|38|35.8|38.65|36.45|38.75|36.55|38|35.8|0
1637079300000|2021-11-16 16:15:00|38.7|36.5|39.36|37.16|39.46|37.26|38.7|36.5|0
1637079600000|2021-11-16 16:20:00|39.46|37.26|39.51|37.31|39.92|37.72|39.41|37.21|0
1637079900000|2021-11-16 16:25:00|39.46|37.26|41.02|38.82|41.07|38.87|39.41|37.21|0
1637080200000|2021-11-16 16:30:00|40.96|38.76|41.01|38.81|41.07|38.87|40.75|38.55|0
1637080500000|2021-11-16 16:35:00|41.07|38.87|41.07|38.87|41.43|39.23|41.01|38.81|0
1637080800000|2021-11-16 16:40:00|41.12|38.92|40.59|38.39|41.22|39.02|40.59|38.39|0
1637081100000|2021-11-16 16:45:00|40.65|38.45|40.49|38.29|40.75|38.55|40.49|38.29|0
1637081400000|2021-11-16 16:50:00|40.54|38.34|42.47|40.27|42.58|40.38|40.39|38.19|0
1637081700000|2021-11-16 16:55:00|42.44|40.24|42.42|40.22|42.58|40.38|42.36|40.16|0
1637082000000|2021-11-16 17:00:00|42.47|40.27|42.2|40|42.68|40.48|42.2|40|0
1637082300000|2021-11-16 17:05:00|42.26|40.06|42.2|40|42.42|40.22|42.1|39.9|0
1637082600000|2021-11-16 17:10:00|42.17|39.97|42.41|40.21|42.47|40.27|42.17|39.97|0
1637082900000|2021-11-16 17:15:00|42.47|40.27|42.68|40.48|42.79|40.59|42.41|40.21|0
1637083200000|2021-11-16 17:20:00|42.73|40.53|42.78|40.58|42.78|40.58|42.36|40.16|0
1637083500000|2021-11-16 17:25:00|42.73|40.53|42.36|40.16|42.73|40.53|42.3|40.1|0
1637083800000|2021-11-16 17:30:00|42.3|40.1|42.67|40.47|42.73|40.53|42.2|40|0
1637084100000|2021-11-16 17:35:00|42.62|40.42|42.62|40.42|42.83|40.63|42.57|40.37|0
1637084400000|2021-11-16 17:40:00|42.57|40.37|43.31|41.11|43.31|41.11|42.56|40.36|0
1637084700000|2021-11-16 17:45:00|43.26|41.06|43.1|40.9|43.48|41.28|42.99|40.79|0
1637085000000|2021-11-16 17:50:00|43.07|40.87|43.1|40.9|43.21|41.01|42.99|40.79|0
1637085300000|2021-11-16 17:55:00|43.04|40.84|43.04|40.84|43.12|40.92|42.88|40.68|0
1637085600000|2021-11-16 18:00:00|42.88|40.68|43.42|41.22|43.47|41.27|42.88|40.68|0
1637085900000|2021-11-16 18:05:00|43.47|41.27|43.47|41.27|43.52|41.32|43.2|41|0
1637086200000|2021-11-16 18:10:00|43.52|41.32|41.04|38.84|43.69|41.49|40.89|38.69|0
1637086500000|2021-11-16 18:15:00|40.99|38.79|40.88|38.68|41.36|39.16|40.83|38.63|0
1637086800000|2021-11-16 18:20:00|40.67|38.47|41.04|38.84|41.04|38.84|40.67|38.47|0
1637087100000|2021-11-16 18:25:00|40.99|38.79|40.88|38.68|41.04|38.84|40.83|38.63|0
1637087400000|2021-11-16 18:30:00|40.93|38.73|41.14|38.94|41.25|39.05|40.93|38.73|0
1637087700000|2021-11-16 18:35:00|41.17|38.97|41.25|39.05|41.3|39.1|40.98|38.78|0
1637088000000|2021-11-16 18:40:00|41.27|39.07|41.35|39.15|41.35|39.15|41.14|38.94|0
1637088300000|2021-11-16 18:45:00|41.38|39.18|41.35|39.15|41.46|39.26|41.19|38.99|0
1637088600000|2021-11-16 18:50:00|41.4|39.2|41.4|39.2|41.56|39.36|41.35|39.15|0
1637088900000|2021-11-16 18:55:00|41.45|39.25|41.51|39.31|41.56|39.36|41.35|39.15|0
1637089200000|2021-11-16 19:00:00|41.45|39.25|41.66|39.46|41.72|39.52|41.29|39.09|0
1637089500000|2021-11-16 19:05:00|41.61|39.41|41.56|39.36|41.66|39.46|41.45|39.25|0
1637089800000|2021-11-16 19:10:00|41.61|39.41|41.34|39.14|41.66|39.46|41.29|39.09|0
1637090100000|2021-11-16 19:15:00|41.29|39.09|41.13|38.93|41.29|39.09|40.87|38.67|0
1637090400000|2021-11-16 19:20:00|41.18|38.98|40.6|38.4|41.18|38.98|40.55|38.35|0
1637090700000|2021-11-16 19:25:00|40.66|38.46|40.97|38.77|41.02|38.82|40.6|38.4|0
1637091000000|2021-11-16 19:30:00|40.92|38.72|40.86|38.66|41.02|38.82|40.86|38.66|0
1637091300000|2021-11-16 19:35:00|40.92|38.72|40.7|38.5|41.02|38.82|40.65|38.45|0
1637091600000|2021-11-16 19:40:00|40.65|38.45|40.6|38.4|40.78|38.58|40.55|38.35|0
1637091900000|2021-11-16 19:45:00|40.55|38.35|40.44|38.24|40.68|38.48|40.34|38.14|0
1637092200000|2021-11-16 19:50:00|40.49|38.29|40.65|38.45|40.81|38.61|40.49|38.29|0
1637092500000|2021-11-16 19:55:00|40.67|38.47|40.49|38.29|40.7|38.5|40.44|38.24|0
1637092800000|2021-11-16 20:00:00|40.44|38.24|40.38|38.18|40.65|38.45|40.33|38.13|0
1637093100000|2021-11-16 20:05:00|40.33|38.13|40.18|37.98|40.38|38.18|40.12|37.92|0
1637093400000|2021-11-16 20:10:00|40.2|38|40.2|38|40.23|38.03|39.76|37.56|0
1637093700000|2021-11-16 20:15:00|40.23|38.03|40.17|37.97|40.38|38.18|39.91|37.71|0
1637094000000|2021-11-16 20:20:00|40.12|37.92|40.17|37.97|40.46|38.26|40.12|37.92|0
1637094300000|2021-11-16 20:25:00|40.22|38.02|40.12|37.92|40.27|38.07|39.96|37.76|0
1637094600000|2021-11-16 20:30:00|40.07|37.87|40.53|38.33|40.64|38.44|39.96|37.76|0
1637094900000|2021-11-16 20:35:00|40.48|38.28|40.17|37.97|40.66|38.46|40.11|37.91|0
1637095200000|2021-11-16 20:40:00|40.11|37.91|40.22|38.02|40.48|38.28|40.11|37.91|0
1637095500000|2021-11-16 20:45:00|40.11|37.91|39.34|37.14|40.27|38.07|39.29|37.09|0
1637095800000|2021-11-16 20:50:00|39.39|37.19|39.44|37.24|39.85|37.65|39.19|36.99|0
1637096100000|2021-11-16 20:55:00|39.49|37.29|38.93|36.73|39.65|37.45|38.63|36.43|0
1637096400000|2021-11-16 21:00:00|39.03|36.83|39.24|37.04|39.29|37.09|38.73|36.53|0
1637096700000|2021-11-16 21:05:00|39.29|37.09|39.23|37.03|39.49|37.29|39.18|36.98|0
1637097000000|2021-11-16 21:10:00|39.21|37.01|39.18|36.98|39.23|37.03|39.13|36.93|0
1637097300000|2021-11-16 21:15:00|39.38|36.78|39.74|37.14|39.74|37.14|39.33|36.73|0
1637097600000|2021-11-16 21:20:00|39.76|37.16|39.69|37.09|39.79|37.19|39.58|36.98|0
1637097900000|2021-11-16 21:25:00|39.63|37.03|39.68|37.08|39.68|37.08|39.63|37.03|0
1637098200000|2021-11-16 21:30:00|39.63|37.03|39.38|36.78|39.63|37.03|39.38|36.78|0
1637098500000|2021-11-16 21:35:00|39.43|36.83|39.43|36.83|39.48|36.88|39.4|36.8|0
1637098800000|2021-11-16 21:40:00|39.48|36.88|39.27|36.67|39.48|36.88|39.27|36.67|0
1637099100000|2021-11-16 21:45:00|39.22|36.62|39.02|36.42|39.22|36.62|39.02|36.42|0
1637099400000|2021-11-16 21:50:00|39.07|36.47|39.07|36.47|39.12|36.52|39.02|36.42|0
1637099700000|2021-11-16 21:55:00|39.12|36.52|39.14|36.54|39.17|36.57|39.07|36.47|0
1637100000000|2021-11-16 22:00:00|39.12|36.52|39.16|36.56|39.18|36.58|39.11|36.51|0
1637100300000|2021-11-16 22:05:00|39.17|36.57|39.14|36.54|39.17|36.57|39.13|36.53|0
1637100600000|2021-11-16 22:10:00|39.15|36.55|39.16|36.56|39.18|36.58|39.14|36.54|0
1637100900000|2021-11-16 22:15:00|39.17|36.57|39.17|36.57|39.19|36.59|39.1|36.5|0
1637101200000|2021-11-16 22:20:00|39.14|36.54|39.16|36.56|39.18|36.58|39.14|36.54|0
1637101500000|2021-11-16 22:25:00|39.17|36.57|39.17|36.57|39.17|36.57|39.15|36.55|0
1637101800000|2021-11-16 22:30:00|39.19|36.59|39.17|36.57|39.22|36.62|39.17|36.57|0
1637102100000|2021-11-16 22:35:00|39.13|36.53|39.14|36.54|39.14|36.54|39.13|36.53|0
1637102400000|2021-11-16 22:40:00|39.15|36.55|39.17|36.57|39.19|36.59|39.14|36.54|0
1637102700000|2021-11-16 22:45:00|39.21|36.61|39.19|36.59|39.22|36.62|39.16|36.56|0
1637103000000|2021-11-16 22:50:00|39.16|36.56|39.19|36.59|39.23|36.63|39.15|36.55|0
1637103300000|2021-11-16 22:55:00|39.18|36.58|39.17|36.57|39.2|36.6|39.17|36.57|0
1637103600000|2021-11-16 23:00:00|39.22|36.62|39.22|36.62|39.35|36.75|39.12|36.52|0
1637103900000|2021-11-16 23:05:00|39.25|36.65|39.2|36.6|39.25|36.65|39.1|36.5|0
1637104200000|2021-11-16 23:10:00|39.22|36.62|39.4|36.8|39.4|36.8|39.2|36.6|0
1637104500000|2021-11-16 23:15:00|39.3|36.7|38.79|36.19|39.3|36.7|38.79|36.19|0
1637104800000|2021-11-16 23:20:00|38.82|36.22|38.89|36.29|38.94|36.34|38.82|36.22|0
1637105100000|2021-11-16 23:25:00|38.84|36.24|39.09|36.49|39.09|36.49|38.84|36.24|0
1637105400000|2021-11-16 23:30:00|39.04|36.44|39.24|36.64|39.24|36.64|39.04|36.44|0
1637105700000|2021-11-16 23:35:00|39.19|36.59|39.44|36.84|39.44|36.84|39.19|36.59|0
1637106000000|2021-11-16 23:40:00|39.39|36.79|39.54|36.94|39.6|37|39.39|36.79|0
1637106300000|2021-11-16 23:45:00|39.59|36.99|39.75|37.15|39.75|37.15|39.59|36.99|0
1637106600000|2021-11-16 23:50:00|39.8|37.2|39.59|36.99|39.85|37.25|39.59|36.99|0
1637106900000|2021-11-16 23:55:00|39.64|37.04|39.64|37.04|39.67|37.07|39.59|36.99|0
1637107200000|2021-11-17 00:00:00|39.59|36.99|39.54|36.94|39.59|36.99|39.44|36.84|0
1637107500000|2021-11-17 00:05:00|39.56|36.96|39.69|37.09|39.79|37.19|39.56|36.96|0
1637107800000|2021-11-17 00:10:00|39.74|37.14|39.69|37.09|39.79|37.19|39.64|37.04|0
1637108100000|2021-11-17 00:15:00|39.64|37.04|39.74|37.14|39.79|37.19|39.53|36.93|0
1637108400000|2021-11-17 00:20:00|39.69|37.09|39.63|37.03|39.79|37.19|39.63|37.03|0
1637108700000|2021-11-17 00:25:00|39.58|36.98|39.38|36.78|39.61|37.01|39.28|36.68|0
1637109000000|2021-11-17 00:30:00|39.33|36.73|39.53|36.93|39.53|36.93|39.33|36.73|0
1637109300000|2021-11-17 00:35:00|39.48|36.88|39.53|36.93|39.63|37.03|39.43|36.83|0
1637109600000|2021-11-17 00:40:00|39.58|36.98|39.37|36.77|39.58|36.98|39.37|36.77|0
1637109900000|2021-11-17 00:45:00|39.43|36.83|39.22|36.62|39.43|36.83|39.22|36.62|0
1637110200000|2021-11-17 00:50:00|39.24|36.64|39.47|36.87|39.47|36.87|39.24|36.64|0
1637110500000|2021-11-17 00:55:00|39.42|36.82|39.47|36.87|39.52|36.92|39.32|36.72|0
1637110800000|2021-11-17 01:00:00|39.42|36.82|39.42|36.82|39.52|36.92|39.27|36.67|0
1637111100000|2021-11-17 01:05:00|39.37|36.77|39.32|36.72|39.42|36.82|39.27|36.67|0
1637111400000|2021-11-17 01:10:00|39.37|36.77|39.47|36.87|39.47|36.87|39.32|36.72|0
1637111700000|2021-11-17 01:15:00|39.42|36.82|39.57|36.97|39.57|36.97|39.42|36.82|0
1637112000000|2021-11-17 01:20:00|39.52|36.92|39.41|36.81|39.57|36.97|39.39|36.79|0
1637112300000|2021-11-17 01:25:00|39.36|36.76|39.46|36.86|39.52|36.92|39.36|36.76|0
1637112600000|2021-11-17 01:30:00|39.41|36.81|39.46|36.86|39.51|36.91|39.36|36.76|0
1637112900000|2021-11-17 01:35:00|39.51|36.91|39.16|36.56|39.56|36.96|39.16|36.56|0
1637113200000|2021-11-17 01:40:00|39.21|36.61|39.05|36.45|39.31|36.71|39.05|36.45|0
1637113500000|2021-11-17 01:45:00|39.08|36.48|39.2|36.6|39.26|36.66|39.05|36.45|0
1637113800000|2021-11-17 01:50:00|39.23|36.63|39.3|36.7|39.36|36.76|39.15|36.55|0
1637114100000|2021-11-17 01:55:00|39.35|36.75|39.25|36.65|39.35|36.75|39.25|36.65|0
1637114400000|2021-11-17 02:00:00|39.3|36.7|39.05|36.45|39.3|36.7|39.05|36.45|0
1637114700000|2021-11-17 02:05:00|39|36.4|39.15|36.55|39.15|36.55|39|36.4|0
1637115000000|2021-11-17 02:10:00|39.1|36.5|39.25|36.65|39.3|36.7|39.1|36.5|0
1637115300000|2021-11-17 02:15:00|39.27|36.67|39.3|36.7|39.3|36.7|39.2|36.6|0
1637115600000|2021-11-17 02:20:00|39.35|36.75|40.11|37.51|40.11|37.51|39.3|36.7|0
1637115900000|2021-11-17 02:25:00|40.06|37.46|40.06|37.46|40.06|37.46|40.01|37.41|0
1637116200000|2021-11-17 02:30:00|40.11|37.51|40.01|37.41|40.11|37.51|39.96|37.36|0
1637116500000|2021-11-17 02:35:00|40.03|37.43|39.98|37.38|40.06|37.46|39.96|37.36|0
1637116800000|2021-11-17 02:40:00|39.9|37.3|39.85|37.25|39.96|37.36|39.85|37.25|0
1637117100000|2021-11-17 02:45:00|39.88|37.28|39.95|37.35|39.95|37.35|39.85|37.25|0
1637117400000|2021-11-17 02:50:00|39.93|37.33|39.65|37.05|39.93|37.33|39.57|36.97|0
1637117700000|2021-11-17 02:55:00|39.64|37.04|39.64|37.04|39.7|37.1|39.64|37.04|0
1637118000000|2021-11-17 03:00:00|39.62|37.02|39.8|37.2|39.85|37.25|39.59|36.99|0
1637118300000|2021-11-17 03:05:00|39.79|37.19|39.74|37.14|39.85|37.25|39.69|37.09|0
1637118600000|2021-11-17 03:10:00|39.72|37.12|39.59|36.99|39.74|37.14|39.49|36.89|0
1637118900000|2021-11-17 03:15:00|39.54|36.94|39.44|36.84|39.59|36.99|39.38|36.78|0
1637119200000|2021-11-17 03:20:00|39.38|36.78|38.98|36.38|39.38|36.78|38.93|36.33|0
1637119500000|2021-11-17 03:25:00|38.93|36.33|39.08|36.48|39.13|36.53|38.88|36.28|0
1637119800000|2021-11-17 03:30:00|39.13|36.53|39.18|36.58|39.23|36.63|39.08|36.48|0
1637120100000|2021-11-17 03:35:00|39.13|36.53|39.08|36.48|39.18|36.58|39.03|36.43|0
1637120400000|2021-11-17 03:40:00|39.05|36.45|38.82|36.22|39.13|36.53|38.72|36.12|0
1637120700000|2021-11-17 03:45:00|38.72|36.12|38.72|36.12|38.72|36.12|38.62|36.02|0
1637121000000|2021-11-17 03:50:00|38.77|36.17|38.87|36.27|38.87|36.27|38.72|36.12|0
1637121300000|2021-11-17 03:55:00|38.92|36.32|38.87|36.27|38.92|36.32|38.82|36.22|0
1637121600000|2021-11-17 04:00:00|38.92|36.32|39.02|36.42|39.07|36.47|38.92|36.32|0
1637121900000|2021-11-17 04:05:00|39.07|36.47|39.02|36.42|39.07|36.47|38.97|36.37|0
1637122200000|2021-11-17 04:10:00|38.97|36.37|39.22|36.62|39.27|36.67|38.97|36.37|0
1637122500000|2021-11-17 04:15:00|39.27|36.67|39.27|36.67|39.27|36.67|39.22|36.62|0
1637122800000|2021-11-17 04:20:00|39.22|36.62|39.11|36.51|39.27|36.67|39.11|36.51|0
1637123100000|2021-11-17 04:25:00|39.16|36.56|39.16|36.56|39.16|36.56|39.11|36.51|0
1637123400000|2021-11-17 04:30:00|39.11|36.51|39.06|36.46|39.11|36.51|39.01|36.41|0
1637123700000|2021-11-17 04:35:00|39.01|36.41|39.11|36.51|39.13|36.53|39.01|36.41|0
1637124000000|2021-11-17 04:40:00|39.16|36.56|39.16|36.56|39.21|36.61|39.11|36.51|0
1637124300000|2021-11-17 04:45:00|39.21|36.61|39.21|36.61|39.26|36.66|39.21|36.61|0
1637124600000|2021-11-17 04:50:00|39.36|36.76|39.41|36.81|39.41|36.81|39.31|36.71|0
1637124900000|2021-11-17 04:55:00|39.46|36.86|39.36|36.76|39.46|36.86|39.31|36.71|0
1637125200000|2021-11-17 05:00:00|39.41|36.81|39.46|36.86|39.61|37.01|39.41|36.81|0
1637125500000|2021-11-17 05:05:00|39.51|36.91|39.56|36.96|39.61|37.01|39.51|36.91|0
1637125800000|2021-11-17 05:10:00|39.61|37.01|39.45|36.85|39.61|37.01|39.45|36.85|0
1637126100000|2021-11-17 05:15:00|39.5|36.9|39.35|36.75|39.5|36.9|39.35|36.75|0
1637126400000|2021-11-17 05:20:00|39.38|36.78|39.35|36.75|39.45|36.85|39.3|36.7|0
1637126700000|2021-11-17 05:25:00|39.25|36.65|39.15|36.55|39.25|36.65|39.15|36.55|0
1637127000000|2021-11-17 05:30:00|39.2|36.6|39.4|36.8|39.45|36.85|39.2|36.6|0
1637127300000|2021-11-17 05:35:00|39.42|36.82|39.6|37|39.75|37.15|39.42|36.82|0
1637127600000|2021-11-17 05:40:00|39.65|37.05|39.55|36.95|39.65|37.05|39.5|36.9|0
1637127900000|2021-11-17 05:45:00|39.5|36.9|39.39|36.79|39.5|36.9|39.34|36.74|0
1637128200000|2021-11-17 05:50:00|39.34|36.74|39.39|36.79|39.44|36.84|39.34|36.74|0
1637128500000|2021-11-17 05:55:00|39.34|36.74|39.19|36.59|39.54|36.94|39.19|36.59|0
1637128800000|2021-11-17 06:00:00|39.14|36.54|39.24|36.64|39.29|36.69|39.14|36.54|0
1637129100000|2021-11-17 06:05:00|39.29|36.69|39.14|36.54|39.29|36.69|39.14|36.54|0
1637129400000|2021-11-17 06:10:00|39.11|36.51|39.18|36.58|39.18|36.58|39.03|36.43|0
1637129700000|2021-11-17 06:15:00|39.13|36.53|39.33|36.73|39.33|36.73|39.08|36.48|0
1637130000000|2021-11-17 06:20:00|39.38|36.78|39.48|36.88|39.48|36.88|39.28|36.68|0
1637130300000|2021-11-17 06:25:00|39.54|36.94|39.69|37.09|39.69|37.09|39.43|36.83|0
1637130600000|2021-11-17 06:30:00|39.64|37.04|39.58|36.98|39.69|37.09|39.58|36.98|0
1637130900000|2021-11-17 06:35:00|39.61|37.01|39.68|37.08|39.73|37.13|39.58|36.98|0
1637131200000|2021-11-17 06:40:00|39.63|37.03|39.53|36.93|39.68|37.08|39.48|36.88|0
1637131500000|2021-11-17 06:45:00|39.58|36.98|39.53|36.93|39.58|36.98|39.48|36.88|0
1637131800000|2021-11-17 06:50:00|39.55|36.95|39.58|36.98|39.63|37.03|39.53|36.93|0
1637132100000|2021-11-17 06:55:00|39.63|37.03|39.47|36.87|39.63|37.03|39.47|36.87|0
1637132400000|2021-11-17 07:00:00|39.53|36.93|39.52|36.92|39.6|37|39.5|36.9|0
1637132700000|2021-11-17 07:05:00|39.55|36.95|39.37|36.77|39.63|37.03|39.37|36.77|0
1637133000000|2021-11-17 07:10:00|39.32|36.72|39.12|36.52|39.37|36.77|39.12|36.52|0
1637133300000|2021-11-17 07:15:00|39.17|36.57|39.17|36.57|39.24|36.64|39.07|36.47|0
1637133600000|2021-11-17 07:20:00|39.14|36.54|39.27|36.67|39.27|36.67|39.11|36.51|0
1637133900000|2021-11-17 07:25:00|39.21|36.61|39.42|36.82|39.42|36.82|39.19|36.59|0
1637134200000|2021-11-17 07:30:00|39.37|36.77|39.52|36.92|39.52|36.92|39.36|36.76|0
1637134500000|2021-11-17 07:35:00|39.57|36.97|39.51|36.91|39.62|37.02|39.51|36.91|0
1637134800000|2021-11-17 07:40:00|39.46|36.86|39.46|36.86|39.51|36.91|39.39|36.79|0
1637135100000|2021-11-17 07:45:00|39.41|36.81|39.51|36.91|39.56|36.96|39.41|36.81|0
1637135400000|2021-11-17 07:50:00|39.56|36.96|39.71|37.11|39.82|37.22|39.51|36.91|0
1637135700000|2021-11-17 07:55:00|39.69|37.09|39.89|37.29|40.02|37.42|39.66|37.06|0
1637136000000|2021-11-17 08:00:00|39.97|37.37|40.4|37.8|40.45|37.85|39.69|37.09|0
1637136300000|2021-11-17 08:05:00|40.15|37.95|40.3|38.1|40.36|38.16|40.1|37.9|0
1637136600000|2021-11-17 08:10:00|40.25|38.05|40.46|38.26|40.61|38.41|40.25|38.05|0
1637136900000|2021-11-17 08:15:00|40.48|38.28|40.46|38.26|40.66|38.46|40.46|38.26|0
1637137200000|2021-11-17 08:20:00|40.51|38.31|40.71|38.51|40.71|38.51|40.46|38.26|0
1637137500000|2021-11-17 08:25:00|40.76|38.56|40.76|38.56|40.92|38.72|40.71|38.51|0
1637137800000|2021-11-17 08:30:00|40.71|38.51|40.55|38.35|40.76|38.56|40.45|38.25|0
1637138100000|2021-11-17 08:35:00|40.5|38.3|40.66|38.46|40.76|38.56|40.5|38.3|0
1637138400000|2021-11-17 08:40:00|40.6|38.4|40.81|38.61|40.86|38.66|40.6|38.4|0
1637138700000|2021-11-17 08:45:00|40.86|38.66|40.71|38.51|40.97|38.77|40.65|38.45|0
1637139000000|2021-11-17 08:50:00|40.68|38.48|40.7|38.5|40.76|38.56|40.65|38.45|0
1637139300000|2021-11-17 08:55:00|40.76|38.56|40.73|38.53|40.76|38.56|40.7|38.5|0
1637139600000|2021-11-17 09:00:00|40.75|38.55|40.7|38.5|40.75|38.55|40.65|38.45|0
1637139900000|2021-11-17 09:05:00|40.75|38.55|40.44|38.24|40.75|38.55|40.44|38.24|0
1637140200000|2021-11-17 09:10:00|40.49|38.29|40.39|38.19|40.49|38.29|40.34|38.14|0
1637140500000|2021-11-17 09:15:00|40.34|38.14|40.28|38.08|40.39|38.19|40.28|38.08|0
1637140800000|2021-11-17 09:20:00|40.23|38.03|40.28|38.08|40.33|38.13|40.23|38.03|0
1637141100000|2021-11-17 09:25:00|40.23|38.03|40.18|37.98|40.28|38.08|40.18|37.98|0
1637141400000|2021-11-17 09:30:00|40.07|37.87|40.02|37.82|40.07|37.87|39.97|37.77|0
1637141700000|2021-11-17 09:35:00|39.97|37.77|39.66|37.46|40.02|37.82|39.66|37.46|0
1637142000000|2021-11-17 09:40:00|39.61|37.41|39.71|37.51|39.76|37.56|39.61|37.41|0
1637142300000|2021-11-17 09:45:00|39.76|37.56|39.81|37.61|39.86|37.66|39.76|37.56|0
1637142600000|2021-11-17 09:50:00|39.76|37.56|39.66|37.46|39.81|37.61|39.66|37.46|0
1637142900000|2021-11-17 09:55:00|39.71|37.51|39.71|37.51|39.71|37.51|39.66|37.46|0
1637143200000|2021-11-17 10:00:00|39.73|37.53|39.86|37.66|39.91|37.71|39.71|37.51|0
1637143500000|2021-11-17 10:05:00|39.81|37.61|39.71|37.51|39.86|37.66|39.71|37.51|0
1637143800000|2021-11-17 10:10:00|39.65|37.45|39.65|37.45|39.7|37.5|39.6|37.4|0
1637144100000|2021-11-17 10:15:00|39.6|37.4|39.7|37.5|39.7|37.5|39.55|37.35|0
1637144400000|2021-11-17 10:20:00|39.65|37.45|39.5|37.3|39.8|37.6|39.5|37.3|0
1637144700000|2021-11-17 10:25:00|39.55|37.35|39.65|37.45|39.7|37.5|39.5|37.3|0
1637145000000|2021-11-17 10:30:00|39.67|37.47|39.7|37.5|39.7|37.5|39.55|37.35|0
1637145300000|2021-11-17 10:35:00|39.65|37.45|39.59|37.39|39.65|37.45|39.59|37.39|0
1637145600000|2021-11-17 10:40:00|39.54|37.34|39.7|37.5|39.75|37.55|39.54|37.34|0
1637145900000|2021-11-17 10:45:00|39.75|37.55|39.69|37.49|39.75|37.55|39.69|37.49|0
1637146200000|2021-11-17 10:50:00|39.72|37.52|39.64|37.44|39.77|37.57|39.64|37.44|0
1637146500000|2021-11-17 10:55:00|39.69|37.49|39.54|37.34|39.69|37.49|39.46|37.26|0
1637146800000|2021-11-17 11:00:00|39.59|37.39|39.38|37.18|39.59|37.39|39.38|37.18|0
1637147100000|2021-11-17 11:05:00|39.44|37.24|39.59|37.39|39.59|37.39|39.33|37.13|0
1637147400000|2021-11-17 11:10:00|39.61|37.41|39.64|37.44|39.64|37.44|39.59|37.39|0
1637147700000|2021-11-17 11:15:00|39.58|37.38|39.63|37.43|39.63|37.43|39.53|37.33|0
1637148000000|2021-11-17 11:20:00|39.58|37.38|39.63|37.43|39.74|37.54|39.58|37.38|0
1637148300000|2021-11-17 11:25:00|39.68|37.48|39.78|37.58|39.79|37.59|39.68|37.48|0
1637148600000|2021-11-17 11:30:00|39.84|37.64|39.78|37.58|39.89|37.69|39.76|37.56|0
1637148900000|2021-11-17 11:35:00|39.81|37.61|39.68|37.48|39.81|37.61|39.63|37.43|0
1637149200000|2021-11-17 11:40:00|39.73|37.53|39.53|37.33|39.73|37.53|39.53|37.33|0
1637149500000|2021-11-17 11:45:00|39.58|37.38|39.32|37.12|39.58|37.38|39.3|37.1|0
1637149800000|2021-11-17 11:50:00|39.35|37.15|39.47|37.27|39.47|37.27|39.27|37.07|0
1637150100000|2021-11-17 11:55:00|39.42|37.22|39.72|37.52|39.73|37.53|39.42|37.22|0
1637150400000|2021-11-17 12:00:00|39.78|37.58|40.03|37.83|40.08|37.88|39.72|37.52|0
1637150700000|2021-11-17 12:05:00|40|37.8|39.98|37.78|40.08|37.88|39.93|37.73|0
1637151000000|2021-11-17 12:10:00|40.03|37.83|39.87|37.67|40.03|37.83|39.87|37.67|0
1637151300000|2021-11-17 12:15:00|39.82|37.62|40.03|37.83|40.08|37.88|39.77|37.57|0
1637151600000|2021-11-17 12:20:00|40.05|37.85|40.08|37.88|40.08|37.88|39.97|37.77|0
1637151900000|2021-11-17 12:25:00|40.02|37.82|40.13|37.93|40.18|37.98|39.95|37.75|0
1637152200000|2021-11-17 12:30:00|40.1|37.9|40.18|37.98|40.18|37.98|40.07|37.87|0
1637152500000|2021-11-17 12:35:00|40.12|37.92|40.02|37.82|40.12|37.92|39.97|37.77|0
1637152800000|2021-11-17 12:40:00|39.99|37.79|39.97|37.77|40.02|37.82|39.92|37.72|0
1637153100000|2021-11-17 12:45:00|39.92|37.72|39.81|37.61|39.97|37.77|39.81|37.61|0
1637153400000|2021-11-17 12:50:00|39.76|37.56|39.71|37.51|39.86|37.66|39.71|37.51|0
1637153700000|2021-11-17 12:55:00|39.66|37.46|39.56|37.36|39.71|37.51|39.56|37.36|0
1637154000000|2021-11-17 13:00:00|39.55|37.35|39.15|36.95|39.58|37.38|39.15|36.95|0
1637154300000|2021-11-17 13:05:00|39.2|37|39.1|36.9|39.25|37.05|38.95|36.75|0
1637154600000|2021-11-17 13:10:00|39.15|36.95|38.59|36.39|39.17|36.97|38.45|36.25|0
1637154900000|2021-11-17 13:15:00|38.64|36.44|38.74|36.54|38.79|36.59|38.54|36.34|0
1637155200000|2021-11-17 13:20:00|38.77|36.57|39.14|36.94|39.19|36.99|38.69|36.49|0
1637155500000|2021-11-17 13:25:00|39.19|36.99|39.34|37.14|39.34|37.14|39.14|36.94|0
1637155800000|2021-11-17 13:30:00|39.37|37.17|39.29|37.09|39.5|37.3|39.24|37.04|0
1637156100000|2021-11-17 13:35:00|39.34|37.14|39.19|36.99|39.44|37.24|39.14|36.94|0
1637156400000|2021-11-17 13:40:00|39.24|37.04|39.04|36.84|39.34|37.14|39.04|36.84|0
1637156700000|2021-11-17 13:45:00|39.09|36.89|38.99|36.79|39.14|36.94|38.91|36.71|0
1637157000000|2021-11-17 13:50:00|39.04|36.84|39.08|36.88|39.19|36.99|39.01|36.81|0
1637157300000|2021-11-17 13:55:00|39.13|36.93|39.08|36.88|39.29|37.09|39.08|36.88|0
1637157600000|2021-11-17 14:00:00|39.13|36.93|38.98|36.78|39.18|36.98|38.98|36.78|0
1637157900000|2021-11-17 14:05:00|39.03|36.83|39.03|36.83|39.13|36.93|38.98|36.78|0
1637158200000|2021-11-17 14:10:00|39.08|36.88|39.28|37.08|39.28|37.08|39.03|36.83|0
1637158500000|2021-11-17 14:15:00|39.3|37.1|39.33|37.13|39.41|37.21|39.28|37.08|0
1637158800000|2021-11-17 14:20:00|39.28|37.08|39.43|37.23|39.48|37.28|39.28|37.08|0
1637159100000|2021-11-17 14:25:00|39.38|37.18|39.53|37.33|39.53|37.33|39.28|37.08|0
1637159400000|2021-11-17 14:30:00|39.58|37.38|38.67|36.47|39.58|37.38|38.52|36.32|0
1637159700000|2021-11-17 14:35:00|38.62|36.42|38.32|36.12|38.67|36.47|37.93|35.73|0
1637160000000|2021-11-17 14:40:00|38.12|35.92|38.52|36.32|38.62|36.42|37.93|35.73|0
1637160300000|2021-11-17 14:45:00|38.47|36.27|37.92|35.72|38.87|36.67|37.92|35.72|0
1637160600000|2021-11-17 14:50:00|37.87|35.67|37.81|35.61|37.87|35.67|36.33|34.13|0
1637160900000|2021-11-17 14:55:00|37.76|35.56|37.81|35.61|38.01|35.81|37.42|35.22|0
1637161200000|2021-11-17 15:00:00|37.57|35.37|38.6|36.4|38.64|36.44|37.47|35.27|0
1637161500000|2021-11-17 15:05:00|38.55|36.35|38.4|36.2|38.74|36.54|38.15|35.95|0
1637161800000|2021-11-17 15:10:00|38.45|36.25|38.94|36.74|38.94|36.74|38.44|36.24|0
1637162100000|2021-11-17 15:15:00|38.99|36.79|38.29|36.09|38.99|36.79|38.24|36.04|0
1637162400000|2021-11-17 15:20:00|38.34|36.14|38.29|36.09|38.39|36.19|38|35.8|0
1637162700000|2021-11-17 15:25:00|38.32|36.12|38.34|36.14|38.84|36.64|38.32|36.12|0
1637163000000|2021-11-17 15:30:00|38.39|36.19|39.03|36.83|39.09|36.89|38.29|36.09|0
1637163300000|2021-11-17 15:35:00|38.98|36.78|39.99|37.79|39.99|37.79|38.98|36.78|0
1637163600000|2021-11-17 15:40:00|39.89|37.69|39.54|37.34|40.04|37.84|39.38|37.18|0
1637163900000|2021-11-17 15:45:00|39.64|37.44|39.33|37.13|39.99|37.79|39.23|37.03|0
1637164200000|2021-11-17 15:50:00|39.28|37.08|38.46|36.26|39.48|37.28|37.32|35.12|0
1637164500000|2021-11-17 15:55:00|38.51|36.31|38.85|36.65|38.85|36.65|38.41|36.21|0
1637164800000|2021-11-17 16:00:00|38.8|36.6|38.7|36.5|38.95|36.75|38.55|36.35|0
1637165100000|2021-11-17 16:05:00|38.68|36.48|38.95|36.75|39.1|36.9|38.68|36.48|0
1637165400000|2021-11-17 16:10:00|38.9|36.7|38.85|36.65|39|36.8|38.75|36.55|0
1637165700000|2021-11-17 16:15:00|38.8|36.6|38.85|36.65|39|36.8|38.65|36.45|0
1637166000000|2021-11-17 16:20:00|38.75|36.55|38.25|36.05|39.1|36.9|38.2|36|0
1637166300000|2021-11-17 16:25:00|38.3|36.1|38.65|36.45|38.7|36.5|38.15|35.95|0
1637166600000|2021-11-17 16:30:00|38.5|36.3|38.64|36.44|38.75|36.55|38.45|36.25|0
1637166900000|2021-11-17 16:35:00|38.6|36.4|38.84|36.64|38.89|36.69|38.45|36.25|0
1637167200000|2021-11-17 16:40:00|38.89|36.69|38.99|36.79|39.29|37.09|38.84|36.64|0
1637167500000|2021-11-17 16:45:00|38.94|36.74|39.34|37.14|39.39|37.19|38.89|36.69|0
1637167800000|2021-11-17 16:50:00|39.39|37.19|39.49|37.29|39.49|37.29|39.09|36.89|0
1637168100000|2021-11-17 16:55:00|39.54|37.34|40|37.8|40.16|37.96|39.44|37.24|0
1637168400000|2021-11-17 17:00:00|40.05|37.85|39.75|37.55|40.21|38.01|39.59|37.39|0
1637168700000|2021-11-17 17:05:00|39.69|37.49|38.94|36.74|39.69|37.49|38.69|36.49|0
1637169000000|2021-11-17 17:10:00|38.83|36.63|38.68|36.48|39.04|36.84|38.68|36.48|0
1637169300000|2021-11-17 17:15:00|38.73|36.53|38.28|36.08|38.83|36.63|38.28|36.08|0
1637169600000|2021-11-17 17:20:00|38.24|36.04|37.94|35.74|38.53|36.33|37.89|35.69|0
1637169900000|2021-11-17 17:25:00|37.99|35.79|37.3|35.1|38.13|35.93|37.3|35.1|0
1637170200000|2021-11-17 17:30:00|37.25|35.05|38.16|35.96|38.16|35.96|37.2|35|0
1637170500000|2021-11-17 17:35:00|38.11|35.91|38.8|36.6|38.8|36.6|38.11|35.91|0
1637170800000|2021-11-17 17:40:00|38.75|36.55|38.5|36.3|38.85|36.65|38.06|35.86|0
1637171100000|2021-11-17 17:45:00|38.36|36.16|38.5|36.3|38.6|36.4|38.11|35.91|0
1637171400000|2021-11-17 17:50:00|38.48|36.28|38.16|35.96|38.5|36.3|37.96|35.76|0
1637171700000|2021-11-17 17:55:00|38.11|35.91|38.35|36.15|38.4|36.2|37.83|35.63|0
1637172000000|2021-11-17 18:00:00|38.4|36.2|38.55|36.35|38.7|36.5|38.06|35.86|0
1637172300000|2021-11-17 18:05:00|38.6|36.4|38.7|36.5|39.15|36.95|38.5|36.3|0
1637172600000|2021-11-17 18:10:00|38.75|36.55|38.74|36.54|38.84|36.64|38.25|36.05|0
1637172900000|2021-11-17 18:15:00|38.69|36.49|38.57|36.37|38.69|36.49|38.25|36.05|0
1637173200000|2021-11-17 18:20:00|38.54|36.34|38.94|36.74|38.99|36.79|38.32|36.12|0
1637173500000|2021-11-17 18:25:00|38.89|36.69|38.99|36.79|39.17|36.97|38.89|36.69|0
1637173800000|2021-11-17 18:30:00|39.04|36.84|38.89|36.69|39.09|36.89|38.69|36.49|0
1637174100000|2021-11-17 18:35:00|38.94|36.74|39.14|36.94|39.19|36.99|38.74|36.54|0
1637174400000|2021-11-17 18:40:00|39.09|36.89|39.39|37.19|39.44|37.24|38.94|36.74|0
1637174700000|2021-11-17 18:45:00|39.44|37.24|38.98|36.78|39.44|37.24|38.98|36.78|0
1637175000000|2021-11-17 18:50:00|39.03|36.83|39.38|37.18|39.44|37.24|38.98|36.78|0
1637175300000|2021-11-17 18:55:00|39.41|37.21|39.59|37.39|39.69|37.49|39.28|37.08|0
1637175600000|2021-11-17 19:00:00|39.61|37.41|39.48|37.28|39.64|37.44|39.23|37.03|0
1637175900000|2021-11-17 19:05:00|39.43|37.23|39.33|37.13|39.51|37.31|39.28|37.08|0
1637176200000|2021-11-17 19:10:00|39.38|37.18|39.13|36.93|39.38|37.18|38.98|36.78|0
1637176500000|2021-11-17 19:15:00|39.08|36.88|38.78|36.58|39.28|37.08|38.48|36.28|0
1637176800000|2021-11-17 19:20:00|38.73|36.53|38.28|36.08|38.73|36.53|38.13|35.93|0
1637177100000|2021-11-17 19:25:00|38.33|36.13|38.47|36.27|38.62|36.42|38.13|35.93|0
1637177400000|2021-11-17 19:30:00|38.42|36.22|38.13|35.93|38.57|36.37|38.13|35.93|0
1637177700000|2021-11-17 19:35:00|38.18|35.98|38.37|36.17|38.57|36.37|38.13|35.93|0
1637178000000|2021-11-17 19:40:00|38.42|36.22|38.67|36.47|38.72|36.52|38.37|36.17|0
1637178300000|2021-11-17 19:45:00|38.62|36.42|39.07|36.87|39.07|36.87|38.62|36.42|0
1637178600000|2021-11-17 19:50:00|39.04|36.84|38.77|36.57|39.17|36.97|38.67|36.47|0
1637178900000|2021-11-17 19:55:00|38.82|36.62|39.11|36.91|39.16|36.96|38.72|36.52|0
1637179200000|2021-11-17 20:00:00|39.16|36.96|38.42|36.22|39.21|37.01|38.42|36.22|0
1637179500000|2021-11-17 20:05:00|38.41|36.21|38.84|36.64|39.01|36.81|38.37|36.17|0
1637179800000|2021-11-17 20:10:00|38.79|36.59|38.94|36.74|38.99|36.79|38.79|36.59|0
1637180100000|2021-11-17 20:15:00|38.99|36.79|39.14|36.94|39.74|37.54|38.99|36.79|0
1637180400000|2021-11-17 20:20:00|39.19|36.99|39.92|37.72|39.97|37.77|39.14|36.94|0
1637180700000|2021-11-17 20:25:00|39.97|37.77|39.66|37.46|40.07|37.87|39.61|37.41|0
1637181000000|2021-11-17 20:30:00|39.71|37.51|39.81|37.61|39.86|37.66|39.46|37.26|0
1637181300000|2021-11-17 20:35:00|39.86|37.66|39.96|37.76|40.17|37.97|39.71|37.51|0
1637181600000|2021-11-17 20:40:00|39.99|37.79|39.88|37.68|40.06|37.86|39.61|37.41|0
1637181900000|2021-11-17 20:45:00|39.81|37.61|39.96|37.76|40.42|38.22|39.76|37.56|0
1637182200000|2021-11-17 20:50:00|39.91|37.71|39.6|37.4|40.06|37.86|39.6|37.4|0
1637182500000|2021-11-17 20:55:00|39.55|37.35|39.2|37|39.6|37.4|38.95|36.75|0
1637182800000|2021-11-17 21:00:00|39.25|37.05|38.9|36.7|39.25|37.05|38.8|36.6|0
1637183100000|2021-11-17 21:05:00|38.95|36.75|38.4|36.2|39|36.8|38.4|36.2|0
1637183400000|2021-11-17 21:10:00|38.45|36.25|38.95|36.75|39.1|36.9|38.45|36.25|0
1637183700000|2021-11-17 21:15:00|38.9|36.35|39.1|36.5|39.1|36.5|38.9|36.3|0
1637184000000|2021-11-17 21:20:00|39.15|36.55|39.04|36.44|39.29|36.69|39|36.4|0
1637184300000|2021-11-17 21:25:00|39.09|36.49|39.09|36.49|39.14|36.54|38.99|36.39|0
1637184600000|2021-11-17 21:30:00|39.04|36.44|39.04|36.44|39.09|36.49|39.04|36.44|0
1637184900000|2021-11-17 21:35:00|39.09|36.49|39.21|36.61|39.21|36.61|39.04|36.44|0
1637185200000|2021-11-17 21:40:00|39.19|36.59|39.19|36.59|39.24|36.64|39.14|36.54|0
1637185500000|2021-11-17 21:45:00|39.24|36.64|39.61|37.01|39.61|37.01|39.24|36.64|0
1637185800000|2021-11-17 21:50:00|39.56|36.96|39.51|36.91|39.56|36.96|39.51|36.91|0
1637186100000|2021-11-17 21:55:00|39.56|36.96|39.57|36.97|39.58|36.98|39.51|36.91|0
1637186400000|2021-11-17 22:00:00|39.56|36.96|39.55|36.95|39.56|36.96|39.55|36.95|0
1637186700000|2021-11-17 22:05:00|39.57|36.97|39.6|37|39.6|37|39.55|36.95|0
1637187000000|2021-11-17 22:10:00|39.57|36.97|39.52|36.92|39.6|37|39.52|36.92|0
1637187300000|2021-11-17 22:15:00|39.55|36.95|39.53|36.93|39.6|37|39.53|36.93|0
1637187600000|2021-11-17 22:20:00|39.52|36.92|39.51|36.91|39.53|36.93|39.51|36.91|0
1637187900000|2021-11-17 22:25:00|39.5|36.9|39.52|36.92|39.52|36.92|39.46|36.86|0
1637188200000|2021-11-17 22:30:00|39.53|36.93|39.51|36.91|39.53|36.93|39.51|36.91|0
1637188500000|2021-11-17 22:35:00|39.5|36.9|39.5|36.9|39.5|36.9|39.5|36.9|0
1637189100000|2021-11-17 22:45:00|39.51|36.91|39.47|36.87|39.51|36.91|39.43|36.83|0
1637189400000|2021-11-17 22:50:00|39.46|36.86|39.48|36.88|39.51|36.91|39.46|36.86|0
1637189700000|2021-11-17 22:55:00|39.44|36.84|39.43|36.83|39.47|36.87|39.43|36.83|0
1637190000000|2021-11-17 23:00:00|39.57|36.97|39.84|37.24|39.87|37.27|39.57|36.97|0
1637190300000|2021-11-17 23:05:00|39.79|37.19|39.64|37.04|39.84|37.24|39.64|37.04|0
1637190600000|2021-11-17 23:10:00|39.69|37.09|39.39|36.79|39.69|37.09|39.39|36.79|0
1637190900000|2021-11-17 23:15:00|39.49|36.89|39.59|36.99|39.59|36.99|39.39|36.79|0
1637191200000|2021-11-17 23:20:00|39.64|37.04|39.54|36.94|39.69|37.09|39.49|36.89|0
1637191500000|2021-11-17 23:25:00|39.49|36.89|39.84|37.24|39.89|37.29|39.49|36.89|0
1637191800000|2021-11-17 23:30:00|39.89|37.29|39.88|37.28|39.94|37.34|39.63|37.03|0
1637192100000|2021-11-17 23:35:00|39.94|37.34|39.98|37.38|39.99|37.39|39.88|37.28|0
1637192400000|2021-11-17 23:40:00|39.93|37.33|40.13|37.53|40.13|37.53|39.88|37.28|0
1637192700000|2021-11-17 23:45:00|40.08|37.48|39.98|37.38|40.13|37.53|39.98|37.38|0
1637193000000|2021-11-17 23:50:00|40.03|37.43|40.08|37.48|40.13|37.53|40.03|37.43|0
1637193300000|2021-11-17 23:55:00|40.11|37.51|40.18|37.58|40.18|37.58|40.03|37.43|0
1637193600000|2021-11-18 00:00:00|40.13|37.53|40.28|37.68|40.33|37.73|39.98|37.38|0
1637193900000|2021-11-18 00:05:00|40.23|37.63|40.18|37.58|40.38|37.78|40.18|37.58|0
1637194200000|2021-11-18 00:10:00|40.23|37.63|40.02|37.42|40.28|37.68|39.97|37.37|0
1637194500000|2021-11-18 00:15:00|39.97|37.37|40.1|37.5|40.13|37.53|39.97|37.37|0
1637194800000|2021-11-18 00:20:00|40.07|37.47|40.38|37.78|40.4|37.8|40.07|37.47|0
1637195100000|2021-11-18 00:25:00|40.33|37.73|40.32|37.72|40.43|37.83|40.27|37.67|0
1637195400000|2021-11-18 00:30:00|40.38|37.78|40.27|37.67|40.43|37.83|40.22|37.62|0
1637195700000|2021-11-18 00:35:00|40.22|37.62|40.37|37.77|40.37|37.77|40.17|37.57|0
1637196000000|2021-11-18 00:40:00|40.32|37.72|40.27|37.67|40.37|37.77|40.22|37.62|0
1637196300000|2021-11-18 00:45:00|40.52|37.92|40.47|37.87|40.63|38.03|40.37|37.77|0
1637196600000|2021-11-18 00:50:00|40.52|37.92|40.37|37.77|40.52|37.92|40.37|37.77|0
1637196900000|2021-11-18 00:55:00|40.42|37.82|40.27|37.67|40.47|37.87|40.27|37.67|0
1637197200000|2021-11-18 01:00:00|40.37|37.77|40.26|37.66|40.42|37.82|40.26|37.66|0
1637197500000|2021-11-18 01:05:00|40.31|37.71|40.31|37.71|40.36|37.76|40.21|37.61|0
1637197800000|2021-11-18 01:10:00|40.29|37.69|40.11|37.51|40.31|37.71|40.11|37.51|0
1637198100000|2021-11-18 01:15:00|40.06|37.46|40.16|37.56|40.21|37.61|40.01|37.41|0
1637198400000|2021-11-18 01:20:00|40.21|37.61|40.06|37.46|40.26|37.66|40.06|37.46|0
1637198700000|2021-11-18 01:25:00|40|37.4|40.21|37.61|40.31|37.71|40|37.4|0
1637199000000|2021-11-18 01:30:00|40.15|37.55|40.15|37.55|40.2|37.6|40.05|37.45|0
1637199300000|2021-11-18 01:35:00|40.18|37.58|40.15|37.55|40.25|37.65|40.15|37.55|0
1637199600000|2021-11-18 01:40:00|40.1|37.5|40.1|37.5|40.3|37.7|40.05|37.45|0
1637199900000|2021-11-18 01:45:00|40.05|37.45|40.15|37.55|40.2|37.6|40|37.4|0
1637200200000|2021-11-18 01:50:00|40.1|37.5|40|37.4|40.15|37.55|39.95|37.35|0
1637200500000|2021-11-18 01:55:00|40.05|37.45|40.1|37.5|40.15|37.55|40.05|37.45|0
1637200800000|2021-11-18 02:00:00|40.05|37.45|40.25|37.65|40.3|37.7|40.04|37.44|0
1637201100000|2021-11-18 02:05:00|40.3|37.7|40.14|37.54|40.35|37.75|40.14|37.54|0
1637201400000|2021-11-18 02:10:00|40.09|37.49|39.94|37.34|40.24|37.64|39.84|37.24|0
1637201700000|2021-11-18 02:15:00|39.89|37.29|39.74|37.14|39.89|37.29|39.64|37.04|0
1637202000000|2021-11-18 02:20:00|39.69|37.09|39.74|37.14|39.79|37.19|39.66|37.06|0
1637202300000|2021-11-18 02:25:00|39.79|37.19|40.04|37.44|40.04|37.44|39.76|37.16|0
1637202600000|2021-11-18 02:30:00|40.06|37.46|40.24|37.64|40.34|37.74|40.06|37.46|0
1637202900000|2021-11-18 02:35:00|40.29|37.69|40.54|37.94|40.54|37.94|40.24|37.64|0
1637203200000|2021-11-18 02:40:00|40.49|37.89|40.39|37.79|40.54|37.94|40.34|37.74|0
1637203500000|2021-11-18 02:45:00|40.34|37.74|40.33|37.73|40.39|37.79|40.28|37.68|0
1637203800000|2021-11-18 02:50:00|40.39|37.79|40.23|37.63|40.39|37.79|40.23|37.63|0
1637204100000|2021-11-18 02:55:00|40.26|37.66|40.18|37.58|40.28|37.68|40.13|37.53|0
1637204400000|2021-11-18 03:00:00|40.13|37.53|40.08|37.48|40.18|37.58|39.98|37.38|0
1637204700000|2021-11-18 03:05:00|40.13|37.53|40.13|37.53|40.28|37.68|40.13|37.53|0
1637205000000|2021-11-18 03:10:00|40.08|37.48|40.12|37.52|40.18|37.58|40.07|37.47|0
1637205300000|2021-11-18 03:15:00|40.18|37.58|39.97|37.37|40.18|37.58|39.97|37.37|0
1637205600000|2021-11-18 03:20:00|39.92|37.32|39.97|37.37|40.07|37.47|39.92|37.32|0
1637205900000|2021-11-18 03:25:00|40.02|37.42|40.07|37.47|40.12|37.52|39.97|37.37|0
1637206200000|2021-11-18 03:30:00|40.02|37.42|40.07|37.47|40.12|37.52|40.02|37.42|0
1637206500000|2021-11-18 03:35:00|40.02|37.42|40.12|37.52|40.27|37.67|40.02|37.42|0
1637206800000|2021-11-18 03:40:00|40.07|37.47|40.22|37.62|40.27|37.67|40.07|37.47|0
1637207100000|2021-11-18 03:45:00|40.27|37.67|40.32|37.72|40.32|37.72|40.22|37.62|0
1637207400000|2021-11-18 03:50:00|40.37|37.77|40.32|37.72|40.42|37.82|40.29|37.69|0
1637207700000|2021-11-18 03:55:00|40.34|37.74|40.21|37.61|40.37|37.77|40.21|37.61|0
1637208000000|2021-11-18 04:00:00|40.24|37.64|40.31|37.71|40.31|37.71|40.21|37.61|0
1637208300000|2021-11-18 04:05:00|40.36|37.76|40.26|37.66|40.36|37.76|40.26|37.66|0
1637208600000|2021-11-18 04:10:00|40.31|37.71|40.23|37.63|40.36|37.76|40.21|37.61|0
1637208900000|2021-11-18 04:15:00|40.21|37.61|40.41|37.81|40.41|37.81|40.21|37.61|0
1637209200000|2021-11-18 04:20:00|40.36|37.76|40.41|37.81|40.41|37.81|40.36|37.76|0
1637209500000|2021-11-18 04:25:00|40.38|37.78|40.41|37.81|40.43|37.83|40.36|37.76|0
1637209800000|2021-11-18 04:30:00|40.38|37.78|40.41|37.81|40.46|37.86|40.36|37.76|0
1637210100000|2021-11-18 04:35:00|40.43|37.83|40.4|37.8|40.46|37.86|40.35|37.75|0
1637210400000|2021-11-18 04:40:00|40.35|37.75|40.35|37.75|40.4|37.8|40.35|37.75|0
1637210700000|2021-11-18 04:45:00|40.4|37.8|40.4|37.8|40.4|37.8|40.4|37.8|0
1637211000000|2021-11-18 04:50:00|40.45|37.85|40.5|37.9|40.5|37.9|40.45|37.85|0
1637211300000|2021-11-18 04:55:00|40.45|37.85|40.6|38|40.66|38.06|40.45|37.85|0
1637211600000|2021-11-18 05:00:00|40.65|38.05|40.96|38.36|40.96|38.36|40.65|38.05|0
1637211900000|2021-11-18 05:05:00|41.01|38.41|40.91|38.31|41.12|38.52|40.76|38.16|0
1637212200000|2021-11-18 05:10:00|40.86|38.26|40.91|38.31|40.96|38.36|40.78|38.18|0
1637212500000|2021-11-18 05:15:00|40.96|38.36|40.75|38.15|40.96|38.36|40.75|38.15|0
1637212800000|2021-11-18 05:20:00|40.78|38.18|40.8|38.2|40.9|38.3|40.78|38.18|0
1637213100000|2021-11-18 05:25:00|40.85|38.25|40.85|38.25|40.9|38.3|40.8|38.2|0
1637213400000|2021-11-18 05:30:00|40.9|38.3|41.06|38.46|41.06|38.46|40.85|38.25|0
1637213700000|2021-11-18 05:35:00|41.08|38.48|41|38.4|41.11|38.51|41|38.4|0
1637214000000|2021-11-18 05:40:00|40.95|38.35|40.97|38.37|41.11|38.51|40.95|38.35|0
1637214300000|2021-11-18 05:45:00|40.95|38.35|40.85|38.25|41|38.4|40.82|38.22|0
1637214600000|2021-11-18 05:50:00|40.79|38.19|40.69|38.09|40.84|38.24|40.64|38.04|0
1637214900000|2021-11-18 05:55:00|40.66|38.06|40.69|38.09|40.74|38.14|40.64|38.04|0
1637215200000|2021-11-18 06:00:00|40.66|38.06|40.79|38.19|40.84|38.24|40.64|38.04|0
1637215500000|2021-11-18 06:05:00|40.84|38.24|40.79|38.19|40.84|38.24|40.74|38.14|0
1637215800000|2021-11-18 06:10:00|40.74|38.14|40.74|38.14|40.79|38.19|40.68|38.08|0
1637216100000|2021-11-18 06:15:00|40.73|38.13|40.79|38.19|40.79|38.19|40.73|38.13|0
1637216400000|2021-11-18 06:20:00|40.78|38.18|40.78|38.18|40.84|38.24|40.73|38.13|0
1637216700000|2021-11-18 06:25:00|40.73|38.13|40.88|38.28|40.89|38.29|40.73|38.13|0
1637217000000|2021-11-18 06:30:00|40.83|38.23|40.83|38.23|40.88|38.28|40.78|38.18|0
1637217300000|2021-11-18 06:35:00|40.88|38.28|40.93|38.33|40.93|38.33|40.88|38.28|0
1637217600000|2021-11-18 06:40:00|40.98|38.38|41.04|38.44|41.04|38.44|40.98|38.38|0
1637217900000|2021-11-18 06:45:00|40.98|38.38|40.88|38.28|40.98|38.38|40.83|38.23|0
1637218200000|2021-11-18 06:50:00|40.85|38.25|40.72|38.12|40.88|38.28|40.72|38.12|0
1637218500000|2021-11-18 06:55:00|40.77|38.17|40.98|38.38|40.98|38.38|40.72|38.12|0
1637218800000|2021-11-18 07:00:00|40.93|38.33|40.87|38.27|41.03|38.43|40.82|38.22|0
1637219100000|2021-11-18 07:05:00|40.93|38.33|41.08|38.48|41.08|38.48|40.87|38.27|0
1637219400000|2021-11-18 07:10:00|41.13|38.53|41.28|38.68|41.34|38.74|41.08|38.48|0
1637219700000|2021-11-18 07:15:00|41.34|38.74|41.23|38.63|41.34|38.74|41.18|38.58|0
1637220000000|2021-11-18 07:20:00|41.18|38.58|41.28|38.68|41.28|38.68|41.13|38.53|0
1637220300000|2021-11-18 07:25:00|41.25|38.65|41.23|38.63|41.28|38.68|41.23|38.63|0
1637220600000|2021-11-18 07:30:00|41.18|38.58|41.18|38.58|41.28|38.68|41.18|38.58|0
1637220900000|2021-11-18 07:35:00|41.17|38.57|41.07|38.47|41.23|38.63|41.07|38.47|0
1637221200000|2021-11-18 07:40:00|41.12|38.52|41.28|38.68|41.28|38.68|41.07|38.47|0
1637221500000|2021-11-18 07:45:00|41.22|38.62|41.17|38.57|41.28|38.68|41.17|38.57|0
1637221800000|2021-11-18 07:50:00|41.22|38.62|41.27|38.67|41.35|38.75|41.22|38.62|0
1637222100000|2021-11-18 07:55:00|41.32|38.72|41.38|38.78|41.48|38.88|41.32|38.72|0
1637222400000|2021-11-18 08:00:00|41.35|38.75|41.22|38.62|41.38|38.78|41.17|38.57|0
1637222700000|2021-11-18 08:05:00|41.02|38.82|40.4|38.2|41.81|39.61|40.25|38.05|0
1637223000000|2021-11-18 08:10:00|40.43|38.23|40.35|38.15|40.45|38.25|40.25|38.05|0
1637223300000|2021-11-18 08:15:00|40.4|38.2|40.45|38.25|40.66|38.46|40.4|38.2|0
1637223600000|2021-11-18 08:20:00|40.5|38.3|40.71|38.51|40.71|38.51|40.5|38.3|0
1637223900000|2021-11-18 08:25:00|40.65|38.45|40.81|38.61|40.81|38.61|40.55|38.35|0
1637224200000|2021-11-18 08:30:00|40.76|38.56|40.39|38.19|40.76|38.56|40.29|38.09|0
1637224500000|2021-11-18 08:35:00|40.42|38.22|40.7|38.5|40.7|38.5|40.39|38.19|0
1637224800000|2021-11-18 08:40:00|40.65|38.45|40.65|38.45|40.7|38.5|40.44|38.24|0
1637225100000|2021-11-18 08:45:00|40.67|38.47|40.75|38.55|40.86|38.66|40.65|38.45|0
1637225400000|2021-11-18 08:50:00|40.7|38.5|40.7|38.5|40.75|38.55|40.65|38.45|0
1637225700000|2021-11-18 08:55:00|40.75|38.55|40.96|38.76|40.96|38.76|40.7|38.5|0
1637226000000|2021-11-18 09:00:00|40.9|38.7|41.53|39.33|41.85|39.65|40.85|38.65|0
1637226300000|2021-11-18 09:05:00|41.64|39.44|41.58|39.38|41.69|39.49|41.37|39.17|0
1637226600000|2021-11-18 09:10:00|41.53|39.33|41.53|39.33|41.58|39.38|41.37|39.17|0
1637226900000|2021-11-18 09:15:00|41.58|39.38|41.58|39.38|41.58|39.38|41.47|39.27|0
1637227200000|2021-11-18 09:20:00|41.63|39.43|41.84|39.64|41.84|39.64|41.63|39.43|0
1637227500000|2021-11-18 09:25:00|41.87|39.67|41.84|39.64|41.95|39.75|41.79|39.59|0
1637227800000|2021-11-18 09:30:00|41.86|39.66|41.81|39.61|42.02|39.82|41.7|39.5|0
1637228100000|2021-11-18 09:35:00|41.76|39.56|41.75|39.55|41.81|39.61|41.49|39.29|0
1637228400000|2021-11-18 09:40:00|41.7|39.5|41.59|39.39|41.75|39.55|41.54|39.34|0
1637228700000|2021-11-18 09:45:00|41.65|39.45|41.54|39.34|41.7|39.5|41.49|39.29|0
1637229000000|2021-11-18 09:50:00|41.49|39.29|41.33|39.13|41.49|39.29|41.22|39.02|0
1637229300000|2021-11-18 09:55:00|41.28|39.08|41.12|38.92|41.38|39.18|41.07|38.87|0
1637229600000|2021-11-18 10:00:00|41.01|38.81|40.86|38.66|41.12|38.92|40.86|38.66|0
1637229900000|2021-11-18 10:05:00|40.8|38.6|41.01|38.81|41.06|38.86|40.7|38.5|0
1637230200000|2021-11-18 10:10:00|41.06|38.86|41.17|38.97|41.22|39.02|41.06|38.86|0
1637230500000|2021-11-18 10:15:00|41.11|38.91|41.22|39.02|41.24|39.04|41.11|38.91|0
1637230800000|2021-11-18 10:20:00|41.16|38.96|41.06|38.86|41.16|38.96|41.06|38.86|0
1637231100000|2021-11-18 10:25:00|41.11|38.91|41.16|38.96|41.27|39.07|41.08|38.88|0
1637231400000|2021-11-18 10:30:00|41.11|38.91|41.16|38.96|41.16|38.96|41.06|38.86|0
1637231700000|2021-11-18 10:35:00|41.21|39.01|41.16|38.96|41.26|39.06|41.05|38.85|0
1637232000000|2021-11-18 10:40:00|41.21|39.01|41.21|39.01|41.21|39.01|41.11|38.91|0
1637232300000|2021-11-18 10:45:00|41.16|38.96|41.1|38.9|41.21|39.01|41.05|38.85|0
1637232600000|2021-11-18 10:50:00|41.08|38.88|41.26|39.06|41.26|39.06|41|38.8|0
1637232900000|2021-11-18 10:55:00|41.28|39.08|41.52|39.32|41.52|39.32|41.26|39.06|0
1637233200000|2021-11-18 11:00:00|41.47|39.27|41.31|39.11|41.52|39.32|41.31|39.11|0
1637233500000|2021-11-18 11:05:00|41.26|39.06|41.15|38.95|41.26|39.06|41.1|38.9|0
1637233800000|2021-11-18 11:10:00|41.2|39|41.33|39.13|41.36|39.16|41.07|38.87|0
1637234100000|2021-11-18 11:15:00|41.36|39.16|41.41|39.21|41.46|39.26|41.36|39.16|0
1637234400000|2021-11-18 11:20:00|41.46|39.26|41.67|39.47|41.78|39.58|41.46|39.26|0
1637234700000|2021-11-18 11:25:00|41.7|39.5|41.72|39.52|41.93|39.73|41.7|39.5|0
1637235000000|2021-11-18 11:30:00|41.77|39.57|41.61|39.41|41.83|39.63|41.61|39.41|0
1637235300000|2021-11-18 11:35:00|41.67|39.47|41.61|39.41|41.67|39.47|41.56|39.36|0
1637235600000|2021-11-18 11:40:00|41.67|39.47|41.51|39.31|41.72|39.52|41.48|39.28|0
1637235900000|2021-11-18 11:45:00|41.56|39.36|41.72|39.52|41.72|39.52|41.56|39.36|0
1637236200000|2021-11-18 11:50:00|41.74|39.54|41.56|39.36|41.82|39.62|41.5|39.3|0
1637236500000|2021-11-18 11:55:00|41.5|39.3|41.5|39.3|41.56|39.36|41.45|39.25|0
1637236800000|2021-11-18 12:00:00|41.55|39.35|41.4|39.2|41.61|39.41|41.29|39.09|0
1637237100000|2021-11-18 12:05:00|41.34|39.14|41.18|38.98|41.42|39.22|41.13|38.93|0
1637237400000|2021-11-18 12:10:00|41.13|38.93|41|38.8|41.24|39.04|40.97|38.77|0
1637237700000|2021-11-18 12:15:00|40.97|38.77|40.82|38.62|41.03|38.83|40.82|38.62|0
1637238000000|2021-11-18 12:20:00|40.87|38.67|41.08|38.88|41.08|38.88|40.87|38.67|0
1637238300000|2021-11-18 12:25:00|41.1|38.9|41.07|38.87|41.13|38.93|41.02|38.82|0
1637238600000|2021-11-18 12:30:00|41.13|38.93|41.02|38.82|41.15|38.95|40.99|38.79|0
1637238900000|2021-11-18 12:35:00|40.99|38.79|40.86|38.66|41.02|38.82|40.81|38.61|0
1637239200000|2021-11-18 12:40:00|40.81|38.61|40.71|38.51|40.84|38.64|40.66|38.46|0
1637239500000|2021-11-18 12:45:00|40.65|38.45|40.65|38.45|40.76|38.56|40.6|38.4|0
1637239800000|2021-11-18 12:50:00|40.6|38.4|40.81|38.61|40.81|38.61|40.6|38.4|0
1637240100000|2021-11-18 12:55:00|40.76|38.56|40.7|38.5|40.76|38.56|40.6|38.4|0
1637240400000|2021-11-18 13:00:00|40.75|38.55|40.6|38.4|40.91|38.71|40.55|38.35|0
1637240700000|2021-11-18 13:05:00|40.65|38.45|40.85|38.65|40.91|38.71|40.65|38.45|0
1637241000000|2021-11-18 13:10:00|40.8|38.6|40.85|38.65|40.85|38.65|40.75|38.55|0
1637241300000|2021-11-18 13:15:00|40.8|38.6|40.59|38.39|40.85|38.65|40.59|38.39|0
1637241600000|2021-11-18 13:20:00|40.57|38.37|40.54|38.34|40.7|38.5|40.49|38.29|0
1637241900000|2021-11-18 13:25:00|40.51|38.31|40.64|38.44|40.64|38.44|40.49|38.29|0
1637242200000|2021-11-18 13:30:00|40.61|38.41|40.74|38.54|40.9|38.7|40.61|38.41|0
1637242500000|2021-11-18 13:35:00|40.8|38.6|41.11|38.91|41.21|39.01|40.8|38.6|0
1637242800000|2021-11-18 13:40:00|41.16|38.96|40.69|38.49|41.16|38.96|40.59|38.39|0
1637243100000|2021-11-18 13:45:00|40.64|38.44|40.84|38.64|40.95|38.75|40.53|38.33|0
1637243400000|2021-11-18 13:50:00|40.79|38.59|40.74|38.54|40.89|38.69|40.64|38.44|0
1637243700000|2021-11-18 13:55:00|40.69|38.49|40.63|38.43|40.74|38.54|40.63|38.43|0
1637244000000|2021-11-18 14:00:00|40.68|38.48|40.89|38.69|40.89|38.69|40.68|38.48|0
1637244300000|2021-11-18 14:05:00|40.86|38.66|40.99|38.79|41.05|38.85|40.84|38.64|0
1637244600000|2021-11-18 14:10:00|40.94|38.74|41.2|39|41.25|39.05|40.94|38.74|0
1637244900000|2021-11-18 14:15:00|41.15|38.95|41.09|38.89|41.2|39|41.04|38.84|0
1637245200000|2021-11-18 14:20:00|41.04|38.84|40.73|38.53|41.04|38.84|40.73|38.53|0
1637245500000|2021-11-18 14:25:00|40.68|38.48|40.73|38.53|40.78|38.58|40.49|38.29|0
1637245800000|2021-11-18 14:30:00|40.68|38.48|39.7|37.5|40.78|38.58|39.45|37.25|0
1637246100000|2021-11-18 14:35:00|39.75|37.55|40.77|38.57|40.77|38.57|39.19|36.99|0
1637246400000|2021-11-18 14:40:00|40.82|38.62|40.31|38.11|40.92|38.72|40.25|38.05|0
1637246700000|2021-11-18 14:45:00|40.25|38.05|40.82|38.62|41.23|39.03|40.2|38|0
1637247000000|2021-11-18 14:50:00|40.84|38.64|39.79|37.59|40.87|38.67|39.54|37.34|0
1637247300000|2021-11-18 14:55:00|39.84|37.64|39.94|37.74|40.15|37.95|39.49|37.29|0
1637247600000|2021-11-18 15:00:00|39.84|37.64|39.94|37.74|40.15|37.95|39.49|37.29|0
1637247900000|2021-11-18 15:05:00|40.04|37.84|38.84|36.64|40.3|38.1|38.84|36.64|0
1637248200000|2021-11-18 15:10:00|38.79|36.59|38.05|35.85|38.79|36.59|35.39|33.19|0
1637248500000|2021-11-18 15:15:00|38.1|35.9|38.28|36.08|39.21|37.01|37.57|35.37|0
1637248800000|2021-11-18 15:20:00|38.14|35.94|38.67|36.47|38.92|36.72|37.51|35.31|0
1637249100000|2021-11-18 15:25:00|38.57|36.37|38.43|36.23|38.87|36.67|38.13|35.93|0
1637249400000|2021-11-18 15:30:00|38.38|36.18|39.36|37.16|39.61|37.41|38.38|36.18|0
1637249700000|2021-11-18 15:35:00|39.38|37.18|39.75|37.55|40.05|37.85|39.38|37.18|0
1637250000000|2021-11-18 15:40:00|39.9|37.7|39.06|36.86|40.1|37.9|38.91|36.71|0
1637250300000|2021-11-18 15:45:00|39.11|36.91|39.55|37.35|39.6|37.4|38.96|36.76|0
1637250600000|2021-11-18 15:50:00|39.45|37.25|39.6|37.4|40|37.8|39.3|37.1|0
1637250900000|2021-11-18 15:55:00|39.55|37.35|39.75|37.55|39.95|37.75|39.3|37.1|0
1637251200000|2021-11-18 16:00:00|39.8|37.6|38.31|36.11|39.85|37.65|38.31|36.11|0
1637251500000|2021-11-18 16:05:00|38.26|36.06|38.95|36.75|39.15|36.95|38.26|36.06|0
1637251800000|2021-11-18 16:10:00|38.9|36.7|39.79|37.59|40|37.8|38.8|36.6|0
1637252100000|2021-11-18 16:15:00|39.89|37.69|40.04|37.84|40.3|38.1|39.89|37.69|0
1637252400000|2021-11-18 16:20:00|40.14|37.94|40.04|37.84|40.3|38.1|39.84|37.64|0
1637252700000|2021-11-18 16:25:00|40.09|37.89|39.99|37.79|40.3|38.1|39.99|37.79|0
1637253000000|2021-11-18 16:30:00|40.04|37.84|41.84|39.64|41.89|39.69|39.94|37.74|0
1637253300000|2021-11-18 16:35:00|41.81|39.61|40.94|38.74|42.27|40.07|39.77|37.57|0
1637253600000|2021-11-18 16:40:00|41.09|38.89|41.3|39.1|41.46|39.26|40.83|38.63|0
1637253900000|2021-11-18 16:45:00|41.35|39.15|41.4|39.2|41.71|39.51|41.25|39.05|0
1637254200000|2021-11-18 16:50:00|41.45|39.25|41.24|39.04|41.66|39.46|41.14|38.94|0
1637254500000|2021-11-18 16:55:00|41.3|39.1|41.14|38.94|41.5|39.3|41.14|38.94|0
1637254800000|2021-11-18 17:00:00|41.19|38.99|42.29|40.09|42.45|40.25|41.19|38.99|0
1637255100000|2021-11-18 17:05:00|42.34|40.14|42.13|39.93|42.4|40.2|41.97|39.77|0
1637255400000|2021-11-18 17:10:00|42.18|39.98|42.55|40.35|42.55|40.35|42.18|39.98|0
1637255700000|2021-11-18 17:15:00|42.5|40.3|42.34|40.14|42.66|40.46|42.29|40.09|0
1637256000000|2021-11-18 17:20:00|42.39|40.19|42.92|40.72|42.92|40.72|42.23|40.03|0
1637256300000|2021-11-18 17:25:00|42.87|40.67|43.03|40.83|43.24|41.04|42.82|40.62|0
1637256600000|2021-11-18 17:30:00|43.08|40.88|42.81|40.61|43.19|40.99|42.76|40.56|0
1637256900000|2021-11-18 17:35:00|42.87|40.67|42.54|40.34|42.97|40.77|42.33|40.13|0
1637257200000|2021-11-18 17:40:00|42.6|40.4|42.38|40.18|42.6|40.4|42.23|40.03|0
1637257500000|2021-11-18 17:45:00|42.44|40.24|41.38|39.18|42.44|40.24|41.33|39.13|0
1637257800000|2021-11-18 17:50:00|41.33|39.13|41.33|39.13|41.44|39.24|40.81|38.61|0
1637258100000|2021-11-18 17:55:00|41.25|39.05|41.22|39.02|41.28|39.08|40.71|38.51|0
1637258400000|2021-11-18 18:00:00|41.17|38.97|41.54|39.34|41.54|39.34|40.97|38.77|0
1637258700000|2021-11-18 18:05:00|41.48|39.28|41.66|39.46|41.85|39.65|41.48|39.28|0
1637259000000|2021-11-18 18:10:00|41.69|39.49|42.16|39.96|42.32|40.12|41.69|39.49|0
1637259300000|2021-11-18 18:15:00|42.11|39.91|41.27|39.07|42.11|39.91|41.27|39.07|0
1637259600000|2021-11-18 18:20:00|41.37|39.17|41.48|39.28|41.58|39.38|41.17|38.97|0
1637259900000|2021-11-18 18:25:00|41.53|39.33|41.58|39.38|41.74|39.54|41.32|39.12|0
1637260200000|2021-11-18 18:30:00|41.53|39.33|41.63|39.43|41.79|39.59|41.32|39.12|0
1637260500000|2021-11-18 18:35:00|41.58|39.38|41.42|39.22|42.02|39.82|41.42|39.22|0
1637260800000|2021-11-18 18:40:00|41.37|39.17|41.58|39.38|41.74|39.54|41.27|39.07|0
1637261100000|2021-11-18 18:45:00|41.63|39.43|41.94|39.74|42|39.8|41.63|39.43|0
1637261400000|2021-11-18 18:50:00|41.89|39.69|41.52|39.32|41.89|39.69|41.47|39.27|0
1637261700000|2021-11-18 18:55:00|41.58|39.38|41.78|39.58|41.78|39.58|41.42|39.22|0
1637262000000|2021-11-18 19:00:00|41.73|39.53|41.57|39.37|41.83|39.63|40.95|38.75|0
1637262300000|2021-11-18 19:05:00|41.62|39.42|41.73|39.53|41.99|39.79|41.57|39.37|0
1637262600000|2021-11-18 19:10:00|41.68|39.48|41.67|39.47|41.83|39.63|41.41|39.21|0
1637262900000|2021-11-18 19:15:00|41.57|39.37|41.33|39.13|41.73|39.53|41.31|39.11|0
1637263200000|2021-11-18 19:20:00|41.36|39.16|40.94|38.74|41.38|39.18|40.94|38.74|0
1637263500000|2021-11-18 19:25:00|40.97|38.77|40.94|38.74|41.07|38.87|40.63|38.43|0
1637263800000|2021-11-18 19:30:00|40.89|38.69|41.15|38.95|41.15|38.95|40.37|38.17|0
1637264100000|2021-11-18 19:35:00|41.2|39|41.25|39.05|41.41|39.21|40.99|38.79|0
1637264400000|2021-11-18 19:40:00|41.2|39|41.3|39.1|41.46|39.26|41.14|38.94|0
1637264700000|2021-11-18 19:45:00|41.35|39.15|41.72|39.52|41.85|39.65|41.35|39.15|0
1637265000000|2021-11-18 19:50:00|41.66|39.46|42.03|39.83|42.14|39.94|41.61|39.41|0
1637265300000|2021-11-18 19:55:00|41.98|39.78|42.03|39.83|42.13|39.93|41.71|39.51|0
1637265600000|2021-11-18 20:00:00|42.08|39.88|42.08|39.88|42.4|40.2|41.77|39.57|0
1637265900000|2021-11-18 20:05:00|42.13|39.93|42.5|40.3|42.5|40.3|42.03|39.83|0
1637266200000|2021-11-18 20:10:00|42.45|40.25|42.24|40.04|42.66|40.46|42.08|39.88|0
1637266500000|2021-11-18 20:15:00|42.29|40.09|41.94|39.74|42.29|40.09|41.87|39.67|0
1637266800000|2021-11-18 20:20:00|42.02|39.82|42.18|39.98|42.39|40.19|41.92|39.72|0
1637267100000|2021-11-18 20:25:00|42.23|40.03|42.55|40.35|42.55|40.35|42.23|40.03|0
1637267400000|2021-11-18 20:30:00|42.5|40.3|42.34|40.14|42.6|40.4|42.07|39.87|0
1637267700000|2021-11-18 20:35:00|42.39|40.19|42.76|40.56|42.87|40.67|42.18|39.98|0
1637268000000|2021-11-18 20:40:00|42.81|40.61|42.86|40.66|43.29|41.09|42.65|40.45|0
1637268300000|2021-11-18 20:45:00|42.81|40.61|43.47|41.27|44.01|41.81|42.81|40.61|0
1637268600000|2021-11-18 20:50:00|43.42|41.22|43.41|41.21|43.85|41.65|43.36|41.16|0
1637268900000|2021-11-18 20:55:00|43.36|41.16|43.36|41.16|43.74|41.54|42.82|40.62|0
1637269200000|2021-11-18 21:00:00|43.41|41.21|43.86|41.66|44.18|41.98|43.36|41.16|0
1637269500000|2021-11-18 21:05:00|43.83|41.63|44.7|42.5|45.03|42.83|43.83|41.63|0
1637269800000|2021-11-18 21:10:00|44.65|42.45|43.89|41.69|44.7|42.5|43.89|41.69|0
1637270100000|2021-11-18 21:15:00|44.47|41.87|44.74|42.14|44.74|42.14|44.47|41.87|0
1637270400000|2021-11-18 21:20:00|44.68|42.08|44.79|42.19|44.79|42.19|44.68|42.08|0
1637270700000|2021-11-18 21:25:00|44.81|42.21|44.95|42.35|44.98|42.38|44.81|42.21|0
1637271000000|2021-11-18 21:30:00|45.01|42.41|45.06|42.46|45.06|42.46|44.95|42.35|0
1637271300000|2021-11-18 21:35:00|45|42.4|45.22|42.62|45.22|42.62|45|42.4|0
1637271600000|2021-11-18 21:40:00|45.17|42.57|45.16|42.56|45.22|42.62|45.16|42.56|0
1637271900000|2021-11-18 21:45:00|45.22|42.62|45.38|42.78|45.38|42.78|45.16|42.56|0
1637272200000|2021-11-18 21:50:00|45.33|42.73|45.66|43.06|45.77|43.17|45.33|42.73|0
1637272500000|2021-11-18 21:55:00|45.71|43.11|45.46|42.86|45.77|43.17|45.41|42.81|0
1637272800000|2021-11-18 22:00:00|45.47|42.87|45.54|42.94|45.54|42.94|45.47|42.87|0
1637273100000|2021-11-18 22:05:00|45.46|42.86|45.42|42.82|45.47|42.87|45.42|42.82|0
1637273400000|2021-11-18 22:10:00|45.45|42.85|45.45|42.85|45.48|42.88|45.44|42.84|0
1637273700000|2021-11-18 22:15:00|45.42|42.82|45.43|42.83|45.43|42.83|45.42|42.82|0
1637274000000|2021-11-18 22:20:00|45.44|42.84|45.42|42.82|45.44|42.84|45.42|42.82|0
1637274600000|2021-11-18 22:30:00|45.41|42.81|45.41|42.81|45.41|42.81|45.41|42.81|0
1637274900000|2021-11-18 22:35:00|45.44|42.84|45.42|42.82|45.44|42.84|45.42|42.82|0
1637275500000|2021-11-18 22:45:00|45.39|42.79|45.49|42.89|45.49|42.89|45.39|42.79|0
1637275800000|2021-11-18 22:50:00|45.48|42.88|45.49|42.89|45.49|42.89|45.48|42.88|0
1637276100000|2021-11-18 22:55:00|45.47|42.87|45.46|42.86|45.5|42.9|45.44|42.84|0
1637276400000|2021-11-18 23:00:00|45.61|43.01|44.98|42.38|45.61|43.01|44.98|42.38|0
1637276700000|2021-11-18 23:05:00|45.09|42.49|45.41|42.81|45.41|42.81|45.03|42.43|0
1637277000000|2021-11-18 23:10:00|45.47|42.87|45.58|42.98|45.63|43.03|45.44|42.84|0
1637277300000|2021-11-18 23:15:00|45.63|43.03|45.8|43.2|45.91|43.31|45.58|42.98|0
1637277600000|2021-11-18 23:20:00|45.85|43.25|45.63|43.03|45.85|43.25|45.52|42.92|0
1637277900000|2021-11-18 23:25:00|45.57|42.97|45.63|43.03|45.63|43.03|45.43|42.83|0
1637278200000|2021-11-18 23:30:00|45.65|43.05|45.46|42.86|45.68|43.08|45.46|42.86|0
1637278500000|2021-11-18 23:35:00|45.41|42.81|45.35|42.75|45.46|42.86|45.35|42.75|0
1637278800000|2021-11-18 23:40:00|45.4|42.8|45.35|42.75|45.46|42.86|45.24|42.64|0
1637279100000|2021-11-18 23:45:00|45.37|42.77|45.73|43.13|45.79|43.19|45.37|42.77|0
1637279400000|2021-11-18 23:50:00|45.79|43.19|45.62|43.02|45.84|43.24|45.62|43.02|0
1637279700000|2021-11-18 23:55:00|45.51|42.91|45.4|42.8|45.62|43.02|45.4|42.8|0
1637280000000|2021-11-19 00:00:00|45.34|42.74|45.56|42.96|45.56|42.96|45.23|42.63|0
1637280300000|2021-11-19 00:05:00|45.62|43.02|45.95|43.35|45.95|43.35|45.62|43.02|0
1637280600000|2021-11-19 00:10:00|45.89|43.29|45.5|42.9|45.89|43.29|45.5|42.9|0
1637280900000|2021-11-19 00:15:00|45.45|42.85|45.45|42.85|45.5|42.9|45.34|42.74|0
1637281200000|2021-11-19 00:20:00|45.39|42.79|45.28|42.68|45.45|42.85|45.28|42.68|0
1637281500000|2021-11-19 00:25:00|45.33|42.73|45.5|42.9|45.5|42.9|45.17|42.57|0
1637281800000|2021-11-19 00:30:00|45.55|42.95|45.61|43.01|45.72|43.12|45.5|42.9|0
1637282100000|2021-11-19 00:35:00|45.55|42.95|45.61|43.01|45.61|43.01|45.44|42.84|0
1637282400000|2021-11-19 00:40:00|45.55|42.95|45.44|42.84|45.61|43.01|45.44|42.84|0
1637282700000|2021-11-19 00:45:00|45.47|42.87|45.55|42.95|45.6|43|45.47|42.87|0
1637283000000|2021-11-19 00:50:00|45.6|43|45.77|43.17|45.77|43.17|45.6|43|0
1637283300000|2021-11-19 00:55:00|45.71|43.11|45.65|43.05|45.77|43.17|45.6|43|0
1637283600000|2021-11-19 01:00:00|45.6|43|45.54|42.94|45.6|43|45.38|42.78|0
1637283900000|2021-11-19 01:05:00|45.49|42.89|45.32|42.72|45.54|42.94|45.32|42.72|0
1637284200000|2021-11-19 01:10:00|45.27|42.67|45.37|42.77|45.43|42.83|45.16|42.56|0
1637284500000|2021-11-19 01:15:00|45.35|42.75|45.54|42.94|45.59|42.99|45.32|42.72|0
1637284800000|2021-11-19 01:20:00|45.48|42.88|45.65|43.05|45.7|43.1|45.48|42.88|0
1637285100000|2021-11-19 01:25:00|45.67|43.07|45.53|42.93|45.7|43.1|45.53|42.93|0
1637285400000|2021-11-19 01:30:00|45.48|42.88|45.53|42.93|45.59|42.99|45.37|42.77|0
1637285700000|2021-11-19 01:35:00|45.59|42.99|45.64|43.04|45.75|43.15|45.59|42.99|0
1637286000000|2021-11-19 01:40:00|45.67|43.07|45.7|43.1|45.75|43.15|45.64|43.04|0
1637286300000|2021-11-19 01:45:00|45.75|43.15|47.26|44.66|47.32|44.72|45.64|43.04|0
1637286600000|2021-11-19 01:50:00|47.32|44.72|47.26|44.66|47.43|44.83|46.98|44.38|0
1637286900000|2021-11-19 01:55:00|47.32|44.72|46.84|44.24|47.43|44.83|46.84|44.24|0
1637287200000|2021-11-19 02:00:00|46.92|44.32|46.86|44.26|47.01|44.41|46.7|44.1|0
1637287500000|2021-11-19 02:05:00|46.81|44.21|46.92|44.32|46.95|44.35|46.78|44.18|0
1637287800000|2021-11-19 02:10:00|46.86|44.26|47.31|44.71|47.31|44.71|46.81|44.21|0
1637288100000|2021-11-19 02:15:00|47.28|44.68|46.97|44.37|47.31|44.71|46.86|44.26|0
1637288400000|2021-11-19 02:20:00|47|44.4|47.11|44.51|47.14|44.54|46.92|44.32|0
1637288700000|2021-11-19 02:25:00|47.08|44.48|47.59|44.99|47.59|44.99|47.08|44.48|0
1637289000000|2021-11-19 02:30:00|47.54|44.94|47.94|45.34|48.17|45.57|47.48|44.88|0
1637289300000|2021-11-19 02:35:00|47.99|45.39|48.22|45.62|48.22|45.62|47.99|45.39|0
1637289600000|2021-11-19 02:40:00|48.16|45.56|48.19|45.59|48.28|45.68|48.16|45.56|0
1637289900000|2021-11-19 02:45:00|48.16|45.56|48.45|45.85|48.51|45.91|48.16|45.56|0
1637290200000|2021-11-19 02:50:00|48.39|45.79|48.33|45.73|48.48|45.88|48.33|45.73|0
1637290500000|2021-11-19 02:55:00|48.27|45.67|48.5|45.9|48.5|45.9|48.27|45.67|0
1637290800000|2021-11-19 03:00:00|48.56|45.96|48.33|45.73|48.68|46.08|48.21|45.61|0
1637291100000|2021-11-19 03:05:00|48.27|45.67|48.44|45.84|48.5|45.9|48.27|45.67|0
1637291400000|2021-11-19 03:10:00|48.5|45.9|49.08|46.48|49.14|46.54|48.33|45.73|0
1637291700000|2021-11-19 03:15:00|49.14|46.54|49.08|46.48|49.14|46.54|48.91|46.31|0
1637292000000|2021-11-19 03:20:00|49.14|46.54|49.08|46.48|49.14|46.54|48.9|46.3|0
1637292300000|2021-11-19 03:25:00|49.02|46.42|48.96|46.36|49.02|46.42|48.9|46.3|0
1637292600000|2021-11-19 03:30:00|48.9|46.3|48.67|46.07|48.96|46.36|48.61|46.01|0
1637292900000|2021-11-19 03:35:00|48.73|46.13|48.43|45.83|48.73|46.13|48.43|45.83|0
1637293200000|2021-11-19 03:40:00|48.46|45.86|48.49|45.89|48.49|45.89|48.32|45.72|0
1637293500000|2021-11-19 03:45:00|48.55|45.95|48.6|46|48.61|46.01|48.49|45.89|0
1637293800000|2021-11-19 03:50:00|48.55|45.95|48.72|46.12|48.72|46.12|48.55|45.95|0
1637294100000|2021-11-19 03:55:00|48.78|46.18|48.72|46.12|48.8|46.2|48.66|46.06|0
1637294400000|2021-11-19 04:00:00|48.66|46.06|48.8|46.2|48.83|46.23|48.6|46|0
1637294700000|2021-11-19 04:05:00|48.83|46.23|49.01|46.41|49.01|46.41|48.72|46.12|0
1637295000000|2021-11-19 04:10:00|49.06|46.46|49.06|46.46|49.12|46.52|48.95|46.35|0
1637295300000|2021-11-19 04:15:00|49|46.4|48.94|46.34|49.06|46.46|48.94|46.34|0
1637295600000|2021-11-19 04:20:00|48.97|46.37|48.83|46.23|49|46.4|48.83|46.23|0
1637295900000|2021-11-19 04:25:00|48.88|46.28|48.71|46.11|48.88|46.28|48.65|46.05|0
1637296200000|2021-11-19 04:30:00|48.77|46.17|48.71|46.11|48.82|46.22|48.65|46.05|0
1637296500000|2021-11-19 04:35:00|48.65|46.05|48.65|46.05|48.71|46.11|48.56|45.96|0
1637296800000|2021-11-19 04:40:00|48.67|46.07|48.76|46.16|48.82|46.22|48.65|46.05|0
1637297100000|2021-11-19 04:45:00|48.82|46.22|48.88|46.28|48.93|46.33|48.7|46.1|0
1637297400000|2021-11-19 04:50:00|48.85|46.25|48.64|46.04|48.93|46.33|48.64|46.04|0
1637297700000|2021-11-19 04:55:00|48.61|46.01|48.64|46.04|48.76|46.16|48.61|46.01|0
1637298000000|2021-11-19 05:00:00|48.52|45.92|48.81|46.21|48.81|46.21|48.52|45.92|0
1637298300000|2021-11-19 05:05:00|48.75|46.15|48.87|46.27|48.87|46.27|48.75|46.15|0
1637298600000|2021-11-19 05:10:00|48.75|46.15|48.46|45.86|48.75|46.15|48.35|45.75|0
1637298900000|2021-11-19 05:15:00|48.49|45.89|48.4|45.8|48.58|45.98|48.29|45.69|0
1637299200000|2021-11-19 05:20:00|48.34|45.74|48.52|45.92|48.52|45.92|48.17|45.57|0
1637299500000|2021-11-19 05:25:00|48.46|45.86|48.4|45.8|48.57|45.97|48.4|45.8|0
1637299800000|2021-11-19 05:30:00|48.34|45.74|48.4|45.8|48.46|45.86|48.28|45.68|0
1637300100000|2021-11-19 05:35:00|48.34|45.74|48.63|46.03|48.63|46.03|48.34|45.74|0
1637300400000|2021-11-19 05:40:00|48.57|45.97|48.51|45.91|48.68|46.08|48.45|45.85|0
1637300700000|2021-11-19 05:45:00|48.57|45.97|48.45|45.85|48.65|46.05|48.45|45.85|0
1637301000000|2021-11-19 05:50:00|48.39|45.79|48.39|45.79|48.68|46.08|48.33|45.73|0
1637301300000|2021-11-19 05:55:00|48.33|45.73|48.22|45.62|48.39|45.79|48.22|45.62|0
1637301600000|2021-11-19 06:00:00|48.27|45.67|48.39|45.79|48.45|45.85|48.22|45.62|0
1637301900000|2021-11-19 06:05:00|48.33|45.73|48.33|45.73|48.39|45.79|48.27|45.67|0
1637302200000|2021-11-19 06:10:00|48.27|45.67|48.62|46.02|48.67|46.07|48.27|45.67|0
1637302500000|2021-11-19 06:15:00|48.56|45.96|48.44|45.84|48.59|45.99|48.33|45.73|0
1637302800000|2021-11-19 06:20:00|48.5|45.9|48.61|46.01|48.61|46.01|48.44|45.84|0
1637303100000|2021-11-19 06:25:00|48.67|46.07|48.73|46.13|48.73|46.13|48.61|46.01|0
1637303400000|2021-11-19 06:30:00|48.79|46.19|48.96|46.36|49.02|46.42|48.79|46.19|0
1637303700000|2021-11-19 06:35:00|48.9|46.3|48.75|46.15|48.96|46.36|48.67|46.07|0
1637304000000|2021-11-19 06:40:00|48.78|46.18|48.66|46.06|48.9|46.3|48.66|46.06|0
1637304300000|2021-11-19 06:45:00|48.72|46.12|48.66|46.06|48.72|46.12|48.6|46|0
1637304600000|2021-11-19 06:50:00|48.72|46.12|48.72|46.12|48.72|46.12|48.6|46|0
1637304900000|2021-11-19 06:55:00|48.78|46.18|48.66|46.06|48.78|46.18|48.63|46.03|0
1637305200000|2021-11-19 07:00:00|48.6|46|48.54|45.94|48.72|46.12|48.54|45.94|0
1637305500000|2021-11-19 07:05:00|48.51|45.91|48.71|46.11|48.95|46.35|48.48|45.88|0
1637305800000|2021-11-19 07:10:00|48.77|46.17|48.62|46.02|48.77|46.17|48.54|45.94|0
1637306100000|2021-11-19 07:15:00|48.6|46|48.77|46.17|48.83|46.23|48.6|46|0
1637306400000|2021-11-19 07:20:00|48.71|46.11|48.71|46.11|48.88|46.28|48.71|46.11|0
1637306700000|2021-11-19 07:25:00|48.65|46.05|48.53|45.93|48.71|46.11|48.48|45.88|0
1637307000000|2021-11-19 07:30:00|48.59|45.99|48.71|46.11|48.71|46.11|48.48|45.88|0
1637307300000|2021-11-19 07:35:00|48.76|46.16|48.76|46.16|48.82|46.22|48.71|46.11|0
1637307600000|2021-11-19 07:40:00|48.82|46.22|48.82|46.22|48.82|46.22|48.73|46.13|0
1637307900000|2021-11-19 07:45:00|48.94|46.34|49.46|46.86|49.46|46.86|48.88|46.28|0
1637308200000|2021-11-19 07:50:00|49.4|46.8|48.87|46.27|49.46|46.86|48.82|46.22|0
1637308500000|2021-11-19 07:55:00|48.82|46.22|48.52|45.92|48.87|46.27|48.52|45.92|0
1637308800000|2021-11-19 08:00:00|48.47|45.87|47.48|44.88|49.3|46.7|47.14|44.54|0
1637309100000|2021-11-19 08:05:00|47.17|44.97|47.28|45.08|47.51|45.31|47.05|44.85|0
1637309400000|2021-11-19 08:10:00|47.34|45.14|47.16|44.96|47.34|45.14|46.99|44.79|0
1637309700000|2021-11-19 08:15:00|47.19|44.99|46.96|44.76|47.22|45.02|46.88|44.68|0
1637310000000|2021-11-19 08:20:00|46.88|44.68|47.27|45.07|47.27|45.07|46.88|44.68|0
1637310300000|2021-11-19 08:25:00|47.24|45.04|47.39|45.19|47.5|45.3|47.16|44.96|0
1637310600000|2021-11-19 08:30:00|47.45|45.25|47.21|45.01|47.5|45.3|47.1|44.9|0
1637310900000|2021-11-19 08:35:00|47.18|44.98|47.21|45.01|47.27|45.07|47.1|44.9|0
1637311200000|2021-11-19 08:40:00|47.27|45.07|47.15|44.95|47.27|45.07|46.98|44.78|0
1637311500000|2021-11-19 08:45:00|47.04|44.84|47.09|44.89|47.32|45.12|47.04|44.84|0
1637311800000|2021-11-19 08:50:00|47.04|44.84|47.32|45.12|47.38|45.18|47.04|44.84|0
1637312100000|2021-11-19 08:55:00|47.09|44.89|46.98|44.78|47.21|45.01|46.98|44.78|0
1637312400000|2021-11-19 09:00:00|46.92|44.72|46.92|44.72|47.15|44.95|46.81|44.61|0
1637312700000|2021-11-19 09:05:00|46.98|44.78|46.92|44.72|46.98|44.78|46.8|44.6|0
1637313000000|2021-11-19 09:10:00|46.86|44.66|46.97|44.77|46.97|44.77|46.8|44.6|0
1637313300000|2021-11-19 09:15:00|46.94|44.74|47.14|44.94|47.2|45|46.8|44.6|0
1637313600000|2021-11-19 09:20:00|47.2|45|47.03|44.83|47.26|45.06|47.03|44.83|0
1637313900000|2021-11-19 09:25:00|47.08|44.88|46.01|43.81|47.2|45|46.01|43.81|0
1637314200000|2021-11-19 09:30:00|46.06|43.86|45.67|43.47|46.06|43.86|45.33|43.13|0
1637314500000|2021-11-19 09:35:00|45.5|43.3|45.11|42.91|45.67|43.47|45.11|42.91|0
1637314800000|2021-11-19 09:40:00|45.06|42.86|44.9|42.7|46.01|43.81|44.7|42.5|0
1637315100000|2021-11-19 09:45:00|45.01|42.81|45.62|43.42|46.41|44.21|44.9|42.7|0
1637315400000|2021-11-19 09:50:00|45.51|43.31|44.8|42.6|46.01|43.81|44.8|42.6|0
1637315700000|2021-11-19 09:55:00|44.85|42.65|44.69|42.49|45.29|43.09|44.58|42.38|0
1637316000000|2021-11-19 10:00:00|44.58|42.38|44.23|42.03|45.09|42.89|44.06|41.86|0
1637316300000|2021-11-19 10:05:00|44.12|41.92|43.37|41.17|44.55|42.35|43.21|41.01|0
1637316600000|2021-11-19 10:10:00|43.32|41.12|42.21|40.01|43.32|41.12|41.75|39.55|0
1637316900000|2021-11-19 10:15:00|42.26|40.06|42.92|40.72|43.47|41.27|42.06|39.86|0
1637317200000|2021-11-19 10:20:00|42.79|40.59|43.58|41.38|44.06|41.86|42.52|40.32|0
1637317500000|2021-11-19 10:25:00|43.55|41.35|44.22|42.02|44.6|42.4|43.55|41.35|0
1637317800000|2021-11-19 10:30:00|44.16|41.96|44.27|42.07|44.54|42.34|42.2|40|0
1637318100000|2021-11-19 10:35:00|44.35|42.15|44.7|42.5|44.75|42.55|44.16|41.96|0
1637318400000|2021-11-19 10:40:00|44.78|42.58|44.59|42.39|45.13|42.93|44.53|42.33|0
1637318700000|2021-11-19 10:45:00|44.48|42.28|44.48|42.28|44.75|42.55|44.26|42.06|0
1637319000000|2021-11-19 10:50:00|44.56|42.36|44.86|42.66|45.07|42.87|44.42|42.22|0
1637319300000|2021-11-19 10:55:00|44.91|42.71|45.21|43.01|45.4|43.2|44.8|42.6|0
1637319600000|2021-11-19 11:00:00|45.24|43.04|44.69|42.49|45.51|43.31|44.64|42.44|0
1637319900000|2021-11-19 11:05:00|44.74|42.54|44.12|41.92|44.74|42.54|43.85|41.65|0
1637320200000|2021-11-19 11:10:00|44.15|41.95|43.91|41.71|44.31|42.11|43.77|41.57|0
1637320500000|2021-11-19 11:15:00|43.93|41.73|44.36|42.16|44.58|42.38|43.83|41.63|0
1637320800000|2021-11-19 11:20:00|44.31|42.11|43.96|41.76|44.31|42.11|43.93|41.73|0
1637321100000|2021-11-19 11:25:00|43.93|41.73|44.41|42.21|44.47|42.27|43.93|41.73|0
1637321400000|2021-11-19 11:30:00|44.52|42.32|43.34|41.14|44.57|42.37|43.29|41.09|0
1637321700000|2021-11-19 11:35:00|43.24|41.04|42.76|40.56|43.55|41.35|42.71|40.51|0
1637322000000|2021-11-19 11:40:00|42.66|40.46|44.69|42.49|44.69|42.49|42.04|39.84|0
1637322300000|2021-11-19 11:45:00|44.64|42.44|43.28|41.08|44.74|42.54|43.28|41.08|0
1637322600000|2021-11-19 11:50:00|43.17|40.97|43.22|41.02|43.65|41.45|42.8|40.6|0
1637322900000|2021-11-19 11:55:00|43.19|40.99|43.27|41.07|43.33|41.13|42.85|40.65|0
1637323200000|2021-11-19 12:00:00|43.33|41.13|43.48|41.28|43.48|41.28|43.22|41.02|0
1637323500000|2021-11-19 12:05:00|43.64|41.44|44.34|42.14|44.39|42.19|43.54|41.34|0
1637323800000|2021-11-19 12:10:00|44.28|42.08|43.37|41.17|44.28|42.08|43.22|41.02|0
1637324100000|2021-11-19 12:15:00|43.43|41.23|43.48|41.28|43.53|41.33|43.16|40.96|0
1637324400000|2021-11-19 12:20:00|43.43|41.23|43.69|41.49|43.69|41.49|43.37|41.17|0
1637324700000|2021-11-19 12:25:00|43.64|41.44|44.17|41.97|44.17|41.97|43.53|41.33|0
1637325000000|2021-11-19 12:30:00|44.11|41.91|43.23|41.03|44.11|41.91|42.86|40.66|0
1637325300000|2021-11-19 12:35:00|43.28|41.08|42.65|40.45|43.6|41.4|42.59|40.39|0
1637325600000|2021-11-19 12:40:00|42.7|40.5|41.97|39.77|42.7|40.5|41.86|39.66|0
1637325900000|2021-11-19 12:45:00|41.92|39.72|42.12|39.92|42.28|40.08|41.66|39.46|0
1637326200000|2021-11-19 12:50:00|42.17|39.97|42.94|40.74|43.02|40.82|41.91|39.71|0
1637326500000|2021-11-19 12:55:00|42.89|40.69|42.96|40.76|43.05|40.85|42.7|40.5|0
1637326800000|2021-11-19 13:00:00|43.04|40.84|43.04|40.84|43.15|40.95|42.89|40.69|0
1637327100000|2021-11-19 13:05:00|42.99|40.79|43.36|41.16|43.57|41.37|42.88|40.68|0
1637327400000|2021-11-19 13:10:00|43.41|41.21|42.83|40.63|43.41|41.21|42.62|40.42|0
1637327700000|2021-11-19 13:15:00|42.8|40.6|42.83|40.63|42.93|40.73|42.62|40.42|0
1637328000000|2021-11-19 13:20:00|42.78|40.58|43.35|41.15|43.35|41.15|42.72|40.52|0
1637328300000|2021-11-19 13:25:00|43.25|41.05|43.46|41.26|43.46|41.26|42.67|40.47|0
1637328600000|2021-11-19 13:30:00|43.51|41.31|43.14|40.94|43.56|41.36|42.82|40.62|0
1637328900000|2021-11-19 13:35:00|43.09|40.89|43.45|41.25|43.51|41.31|43.09|40.89|0
1637329200000|2021-11-19 13:40:00|43.48|41.28|42.88|40.68|44.01|41.81|42.4|40.2|0
1637329500000|2021-11-19 13:45:00|42.93|40.73|42.98|40.78|43.14|40.94|42.88|40.68|0
1637329800000|2021-11-19 13:50:00|42.93|40.73|43.19|40.99|43.4|41.2|42.72|40.52|0
1637330100000|2021-11-19 13:55:00|43.24|41.04|42.92|40.72|43.4|41.2|42.87|40.67|0
1637330400000|2021-11-19 14:00:00|42.82|40.62|42.14|39.94|42.82|40.62|42.14|39.94|0
1637330700000|2021-11-19 14:05:00|42.19|39.99|42.4|40.2|42.71|40.51|42.03|39.83|0
1637331000000|2021-11-19 14:10:00|42.34|40.14|43.56|41.36|43.72|41.52|42.24|40.04|0
1637331300000|2021-11-19 14:15:00|43.51|41.31|44.37|42.17|45.08|42.88|43.4|41.2|0
1637331600000|2021-11-19 14:20:00|44.42|42.22|44.2|42|44.91|42.71|43.93|41.73|0
1637331900000|2021-11-19 14:25:00|44.58|42.38|44.36|42.16|44.91|42.71|43.66|41.46|0
1637332200000|2021-11-19 14:30:00|44.53|42.33|41.61|39.41|44.63|42.43|40.79|38.59|0
1637332500000|2021-11-19 14:35:00|41.77|39.57|43.17|40.97|43.55|41.35|41.77|39.57|0
1637332800000|2021-11-19 14:40:00|43.28|41.08|43.81|41.61|43.81|41.61|42.75|40.55|0
1637333100000|2021-11-19 14:45:00|44.03|41.83|43.6|41.4|44.25|42.05|42.96|40.76|0
1637333400000|2021-11-19 14:50:00|43.65|41.45|43.97|41.77|43.97|41.77|43.22|41.02|0
1637333700000|2021-11-19 14:55:00|43.87|41.67|45.01|42.81|45.06|42.86|43.7|41.5|0
1637334000000|2021-11-19 15:00:00|44.95|42.75|43.11|40.91|45.06|42.86|43.06|40.86|0
1637334300000|2021-11-19 15:05:00|43.16|40.96|44.44|42.24|44.77|42.57|42.69|40.49|0
1637334600000|2021-11-19 15:10:00|44.39|42.19|44.77|42.57|44.77|42.57|43.85|41.65|0
1637334900000|2021-11-19 15:15:00|44.82|42.62|44.77|42.57|44.96|42.76|44.06|41.86|0
1637335200000|2021-11-19 15:20:00|44.82|42.62|44.33|42.13|44.93|42.73|44.22|42.02|0
1637335500000|2021-11-19 15:25:00|44.41|42.21|43.37|41.17|44.55|42.35|43.26|41.06|0
1637335800000|2021-11-19 15:30:00|43.31|41.11|44.17|41.97|44.17|41.97|43.21|41.01|0
1637336100000|2021-11-19 15:35:00|44.11|41.91|45.16|42.96|45.16|42.96|43.74|41.54|0
1637336400000|2021-11-19 15:40:00|45.1|42.9|45.54|43.34|45.76|43.56|44.99|42.79|0
1637336700000|2021-11-19 15:45:00|45.59|43.39|45.21|43.01|45.65|43.45|44.72|42.52|0
1637337000000|2021-11-19 15:50:00|45.26|43.06|44.77|42.57|45.48|43.28|44.2|42|0
1637337300000|2021-11-19 15:55:00|44.82|42.62|44.82|42.62|45.37|43.17|44.71|42.51|0
1637337600000|2021-11-19 16:00:00|44.77|42.57|45.86|43.66|45.86|43.66|44.71|42.51|0
1637337900000|2021-11-19 16:05:00|45.92|43.72|45.7|43.5|46.03|43.83|45.48|43.28|0
1637338200000|2021-11-19 16:10:00|45.69|43.49|45.86|43.66|46.08|43.88|45.58|43.38|0
1637338500000|2021-11-19 16:15:00|45.91|43.71|46.3|44.1|46.47|44.27|45.91|43.71|0
1637338800000|2021-11-19 16:20:00|46.36|44.16|46.08|43.88|46.47|44.27|45.91|43.71|0
1637339100000|2021-11-19 16:25:00|46.13|43.93|46.35|44.15|46.36|44.16|45.8|43.6|0
1637339400000|2021-11-19 16:30:00|46.41|44.21|44.07|41.87|46.73|44.53|43.96|41.76|0
1637339700000|2021-11-19 16:35:00|44.12|41.92|44.39|42.19|44.67|42.47|44.12|41.92|0
1637340000000|2021-11-19 16:40:00|44.45|42.25|44.45|42.25|44.67|42.47|44.23|42.03|0
1637340300000|2021-11-19 16:45:00|44.47|42.27|44.17|41.97|44.67|42.47|44.12|41.92|0
1637340600000|2021-11-19 16:50:00|44.12|41.92|44.06|41.86|44.39|42.19|43.85|41.65|0
1637340900000|2021-11-19 16:55:00|44.01|41.81|42.6|40.4|44.28|42.08|42.6|40.4|0
1637341200000|2021-11-19 17:00:00|42.63|40.43|42.31|40.11|42.87|40.67|41.93|39.73|0
1637341500000|2021-11-19 17:05:00|42.37|40.17|42.53|40.33|42.69|40.49|42.37|40.17|0
1637341800000|2021-11-19 17:10:00|42.63|40.43|43.28|41.08|43.28|41.08|42.63|40.43|0
1637342100000|2021-11-19 17:15:00|43.17|40.97|42.85|40.65|43.17|40.97|42.68|40.48|0
1637342400000|2021-11-19 17:20:00|42.79|40.59|43.11|40.91|43.11|40.91|42.63|40.43|0
1637342700000|2021-11-19 17:25:00|43.06|40.86|43.31|41.11|43.36|41.16|43.06|40.86|0
1637343000000|2021-11-19 17:30:00|43.36|41.16|43.63|41.43|43.69|41.49|43.36|41.16|0
1637343300000|2021-11-19 17:35:00|43.69|41.49|43.8|41.6|44.46|42.26|43.69|41.49|0
1637343600000|2021-11-19 17:40:00|43.85|41.65|43.36|41.16|43.85|41.65|42.98|40.78|0
1637343900000|2021-11-19 17:45:00|43.3|41.1|43.14|40.94|43.36|41.16|42.87|40.67|0
1637344200000|2021-11-19 17:50:00|43.09|40.89|43.57|41.37|43.63|41.43|43.03|40.83|0
1637344500000|2021-11-19 17:55:00|43.52|41.32|43.08|40.88|43.63|41.43|43.08|40.88|0
1637344800000|2021-11-19 18:00:00|43.14|40.94|43.08|40.88|43.19|40.99|42.81|40.61|0
1637345100000|2021-11-19 18:05:00|43.14|40.94|43.19|40.99|43.35|41.15|43.08|40.88|0
1637345400000|2021-11-19 18:10:00|43.24|41.04|42.65|40.45|43.35|41.15|42.33|40.13|0
1637345700000|2021-11-19 18:15:00|42.7|40.5|42.33|40.13|42.86|40.66|41.9|39.7|0
1637346000000|2021-11-19 18:20:00|42.38|40.18|42.16|39.96|42.43|40.23|42.06|39.86|0
1637346300000|2021-11-19 18:25:00|42.22|40.02|40.8|38.6|42.22|40.02|40.75|38.55|0
1637346600000|2021-11-19 18:30:00|40.75|38.55|40.8|38.6|41.16|38.96|40.64|38.44|0
1637346900000|2021-11-19 18:35:00|40.85|38.65|39.95|37.75|40.9|38.7|39.72|37.52|0
1637347200000|2021-11-19 18:40:00|40|37.8|40.33|38.13|40.33|38.13|39.36|37.16|0
1637347500000|2021-11-19 18:45:00|40.28|38.08|40.28|38.08|40.28|38.08|39.77|37.57|0
1637347800000|2021-11-19 18:50:00|40.38|38.18|41.02|38.82|41.05|38.85|40.38|38.18|0
1637348100000|2021-11-19 18:55:00|41.05|38.85|41.42|39.22|41.42|39.22|41|38.8|0
1637348400000|2021-11-19 19:00:00|41.44|39.24|41.36|39.16|41.52|39.32|41.21|39.01|0
1637348700000|2021-11-19 19:05:00|41.41|39.21|41.67|39.47|41.67|39.47|41.31|39.11|0
1637349000000|2021-11-19 19:10:00|41.65|39.45|41.73|39.53|41.94|39.74|41.46|39.26|0
1637349300000|2021-11-19 19:15:00|41.75|39.55|41.78|39.58|42.04|39.84|41.57|39.37|0
1637349600000|2021-11-19 19:20:00|41.83|39.63|41.88|39.68|42.04|39.84|41.72|39.52|0
1637349900000|2021-11-19 19:25:00|41.93|39.73|42.8|40.6|43.31|41.11|41.23|39.03|0
1637350200000|2021-11-19 19:30:00|42.85|40.65|42.48|40.28|43.17|40.97|42.11|39.91|0
1637350500000|2021-11-19 19:35:00|42.43|40.23|42.48|40.28|42.69|40.49|42.27|40.07|0
1637350800000|2021-11-19 19:40:00|42.53|40.33|42.69|40.49|42.95|40.75|42.37|40.17|0
1637351100000|2021-11-19 19:45:00|42.74|40.54|42.69|40.49|42.9|40.7|42.47|40.27|0
1637351400000|2021-11-19 19:50:00|42.74|40.54|43.06|40.86|43.06|40.86|42.53|40.33|0
1637351700000|2021-11-19 19:55:00|43.11|40.91|42.74|40.54|43.11|40.91|42.63|40.43|0
1637352000000|2021-11-19 20:00:00|42.68|40.48|42.52|40.32|43.06|40.86|42.52|40.32|0
1637352300000|2021-11-19 20:05:00|42.58|40.38|42.68|40.48|42.79|40.59|42.31|40.11|0
1637352600000|2021-11-19 20:10:00|42.63|40.43|42.15|39.95|42.63|40.43|42.05|39.85|0
1637352900000|2021-11-19 20:15:00|42.1|39.9|42.04|39.84|42.2|40|41.73|39.53|0
1637353200000|2021-11-19 20:20:00|42.15|39.95|42.25|40.05|42.31|40.11|41.83|39.63|0
1637353500000|2021-11-19 20:25:00|42.31|40.11|42.38|40.18|42.46|40.26|41.99|39.79|0
1637353800000|2021-11-19 20:30:00|42.3|40.1|42.46|40.26|42.51|40.31|42.2|40|0
1637354100000|2021-11-19 20:35:00|42.41|40.21|42.14|39.94|42.65|40.45|42.04|39.84|0
1637354400000|2021-11-19 20:40:00|42.2|40|41.67|39.47|42.2|40|41.67|39.47|0
1637354700000|2021-11-19 20:45:00|41.72|39.52|42.09|39.89|42.14|39.94|41.25|39.05|0
1637355000000|2021-11-19 20:50:00|41.93|39.73|41.41|39.21|42.03|39.83|41.2|39|0
1637355300000|2021-11-19 20:55:00|41.36|39.16|41.77|39.57|42.08|39.88|41.2|39|0
1637355600000|2021-11-19 21:00:00|41.82|39.62|41.66|39.46|41.82|39.62|41.56|39.36|0
1637355900000|2021-11-19 21:05:00|41.72|39.52|41.56|39.36|42.14|39.94|41.51|39.31|0
1637356200000|2021-11-19 21:10:00|41.66|39.46|41.97|39.77|42.08|39.88|41.61|39.41|0
1637568300000|2021-11-22 08:05:00|44|41.8|44.05|41.85|44.16|41.96|43.89|41.69|0
1637568600000|2021-11-22 08:10:00|44.11|41.91|43.89|41.69|44.11|41.91|43.83|41.63|0
1637568900000|2021-11-22 08:15:00|43.94|41.74|44.27|42.07|44.27|42.07|43.89|41.69|0
1637569200000|2021-11-22 08:20:00|44.21|42.01|44.54|42.34|44.71|42.51|44.21|42.01|0
1637569500000|2021-11-22 08:25:00|44.6|42.4|44.16|41.96|44.6|42.4|43.83|41.63|0
1637569800000|2021-11-22 08:30:00|44.21|42.01|44.48|42.28|44.48|42.28|44.1|41.9|0
1637570100000|2021-11-22 08:35:00|44.54|42.34|44.43|42.23|44.54|42.34|44.21|42.01|0
1637570400000|2021-11-22 08:40:00|44.37|42.17|44.26|42.06|44.37|42.17|44.21|42.01|0
1637570700000|2021-11-22 08:45:00|44.23|42.03|44.2|42|44.48|42.28|44.15|41.95|0
1637571000000|2021-11-22 08:50:00|44.15|41.95|44.04|41.84|44.2|42|43.88|41.68|0
1637571300000|2021-11-22 08:55:00|44.09|41.89|44.2|42|44.2|42|43.93|41.73|0
1637571600000|2021-11-22 09:00:00|44.15|41.95|44.36|42.16|44.36|42.16|43.93|41.73|0
1637571900000|2021-11-22 09:05:00|44.42|42.22|44.36|42.16|44.47|42.27|44.25|42.05|0
1637572200000|2021-11-22 09:10:00|44.31|42.11|44.31|42.11|44.53|42.33|44.25|42.05|0
1637572500000|2021-11-22 09:15:00|44.33|42.13|44.41|42.21|44.58|42.38|44.3|42.1|0
1637572800000|2021-11-22 09:20:00|43.63|41.43|43.74|41.54|43.74|41.54|43.58|41.38|0
1637573100000|2021-11-22 09:25:00|43.71|41.51|44.01|41.81|44.07|41.87|43.71|41.51|0
1637573400000|2021-11-22 09:30:00|44.07|41.87|43.79|41.59|44.07|41.87|43.74|41.54|0
1637573700000|2021-11-22 09:35:00|43.84|41.64|43.52|41.32|43.84|41.64|43.52|41.32|0
1637574000000|2021-11-22 09:40:00|43.46|41.26|43.41|41.21|43.52|41.32|43.41|41.21|0
1637574300000|2021-11-22 09:45:00|43.4|41.2|43.24|41.04|43.46|41.26|43.19|40.99|0
1637574600000|2021-11-22 09:50:00|43.19|40.99|43.51|41.31|43.57|41.37|43.19|40.99|0
1637574900000|2021-11-22 09:55:00|43.57|41.37|43.56|41.36|43.73|41.53|43.51|41.31|0
1637575200000|2021-11-22 10:00:00|43.62|41.42|43.67|41.47|43.84|41.64|43.56|41.36|0
1637575500000|2021-11-22 10:05:00|43.73|41.53|44|41.8|44|41.8|43.73|41.53|0
1637575800000|2021-11-22 10:10:00|44.05|41.85|43.94|41.74|44.22|42.02|43.89|41.69|0
1637576100000|2021-11-22 10:15:00|44|41.8|43.99|41.79|44|41.8|43.83|41.63|0
1637576400000|2021-11-22 10:20:00|43.94|41.74|43.94|41.74|43.99|41.79|43.88|41.68|0
1637576700000|2021-11-22 10:25:00|43.99|41.79|43.83|41.63|44.05|41.85|43.69|41.49|0
1637577000000|2021-11-22 10:30:00|43.8|41.6|43.66|41.46|43.88|41.68|43.66|41.46|0
1637577300000|2021-11-22 10:35:00|43.61|41.41|43.71|41.51|43.77|41.57|43.55|41.35|0
1637577600000|2021-11-22 10:40:00|43.66|41.46|43.71|41.51|43.77|41.57|43.55|41.35|0
1637577900000|2021-11-22 10:45:00|43.68|41.48|43.6|41.4|43.71|41.51|43.6|41.4|0
1637578200000|2021-11-22 10:50:00|43.66|41.46|43.55|41.35|43.68|41.48|43.38|41.18|0
1637578500000|2021-11-22 10:55:00|43.6|41.4|43.65|41.45|43.71|41.51|43.49|41.29|0
1637578800000|2021-11-22 11:00:00|43.6|41.4|43.79|41.59|43.87|41.67|43.6|41.4|0
1637579100000|2021-11-22 11:05:00|43.76|41.56|44.03|41.83|44.03|41.83|43.71|41.51|0
1637579400000|2021-11-22 11:10:00|43.98|41.78|44.03|41.83|44.09|41.89|43.98|41.78|0
1637579700000|2021-11-22 11:15:00|43.98|41.78|44.2|42|44.25|42.05|43.92|41.72|0
1637580000000|2021-11-22 11:20:00|44.14|41.94|44.25|42.05|44.31|42.11|44.14|41.94|0
1637580300000|2021-11-22 11:25:00|44.3|42.1|44.08|41.88|44.36|42.16|44.03|41.83|0
1637580600000|2021-11-22 11:30:00|44.03|41.83|44.19|41.99|44.19|41.99|43.92|41.72|0
1637580900000|2021-11-22 11:35:00|44.16|41.96|44.69|42.49|44.8|42.6|44.16|41.96|0
1637581200000|2021-11-22 11:40:00|44.74|42.54|44.35|42.15|44.91|42.71|44.3|42.1|0
1637581500000|2021-11-22 11:45:00|44.41|42.21|44.41|42.21|44.46|42.26|44.35|42.15|0
1637581800000|2021-11-22 11:50:00|44.43|42.23|43.47|41.27|44.43|42.23|43.15|40.95|0
1637582100000|2021-11-22 11:55:00|43.53|41.33|43.2|41|43.53|41.33|43.04|40.84|0
1637582400000|2021-11-22 12:00:00|43.15|40.95|43.42|41.22|43.74|41.54|43.15|40.95|0
1637582700000|2021-11-22 12:05:00|43.36|41.16|43.47|41.27|43.8|41.6|43.36|41.16|0
1637583000000|2021-11-22 12:10:00|43.41|41.21|43.14|40.94|43.52|41.32|43.09|40.89|0
1637583300000|2021-11-22 12:15:00|43.2|41|42.92|40.72|43.41|41.21|42.87|40.67|0
1637583600000|2021-11-22 12:20:00|42.9|40.7|42.77|40.57|43.03|40.83|42.55|40.35|0
1637583900000|2021-11-22 12:25:00|42.82|40.62|42.77|40.57|42.93|40.73|42.71|40.51|0
1637584200000|2021-11-22 12:30:00|42.71|40.51|43.03|40.83|43.25|41.05|42.71|40.51|0
1637584500000|2021-11-22 12:35:00|43.09|40.89|43.14|40.94|43.2|41|42.98|40.78|0
1637584800000|2021-11-22 12:40:00|43.2|41|43.09|40.89|43.2|41|43.03|40.83|0
1637585100000|2021-11-22 12:45:00|43.14|40.94|43.25|41.05|43.3|41.1|43.09|40.89|0
1637585400000|2021-11-22 12:50:00|43.3|41.1|43.08|40.88|43.3|41.1|43.08|40.88|0
1637585700000|2021-11-22 12:55:00|43.14|40.94|42.92|40.72|43.14|40.94|42.65|40.45|0
1637586000000|2021-11-22 13:00:00|42.81|40.61|42.86|40.66|42.92|40.72|42.65|40.45|0
1637586300000|2021-11-22 13:05:00|42.92|40.72|42.43|40.23|42.97|40.77|42.41|40.21|0
1637586600000|2021-11-22 13:10:00|42.49|40.29|42.17|39.97|42.65|40.45|42.17|39.97|0
1637586900000|2021-11-22 13:15:00|42.22|40.02|41.95|39.75|42.27|40.07|41.85|39.65|0
1637587200000|2021-11-22 13:20:00|41.9|39.7|42.22|40.02|42.22|40.02|41.85|39.65|0
1637587500000|2021-11-22 13:25:00|42.16|39.96|42.43|40.23|42.43|40.23|42.16|39.96|0
1637587800000|2021-11-22 13:30:00|42.37|40.17|42.96|40.76|43.02|40.82|42.37|40.17|0
1637588100000|2021-11-22 13:35:00|42.91|40.71|42.91|40.71|42.96|40.76|42.75|40.55|0
1637588400000|2021-11-22 13:40:00|42.85|40.65|42.85|40.65|43.01|40.81|42.64|40.44|0
1637588700000|2021-11-22 13:45:00|42.91|40.71|42.9|40.7|43.01|40.81|42.85|40.65|0
1637589000000|2021-11-22 13:50:00|42.85|40.65|43.12|40.92|43.17|40.97|42.8|40.6|0
1637589300000|2021-11-22 13:55:00|43.17|40.97|43.44|41.24|43.72|41.52|43.17|40.97|0
1637589600000|2021-11-22 14:00:00|43.55|41.35|44.54|42.34|44.76|42.56|43.39|41.19|0
1637589900000|2021-11-22 14:05:00|44.48|42.28|44.26|42.06|44.48|42.28|43.99|41.79|0
1637590200000|2021-11-22 14:10:00|44.21|42.01|44.09|41.89|44.54|42.34|44.09|41.89|0
1637590500000|2021-11-22 14:15:00|44.04|41.84|43.93|41.73|44.2|42|43.71|41.51|0
1637590800000|2021-11-22 14:20:00|43.82|41.62|43.38|41.18|43.87|41.67|43.38|41.18|0
1637591100000|2021-11-22 14:25:00|43.43|41.23|44.03|41.83|44.14|41.94|43.38|41.18|0
1637591400000|2021-11-22 14:30:00|44.2|42|43.87|41.67|45.37|43.17|43.43|41.23|0
1637591700000|2021-11-22 14:35:00|43.92|41.72|45.22|43.02|45.44|43.24|43.92|41.72|0
1637592000000|2021-11-22 14:40:00|45.33|43.13|45.72|43.52|45.72|43.52|44.54|42.34|0
1637592300000|2021-11-22 14:45:00|45.89|43.69|47.33|45.13|47.33|45.13|45.16|42.96|0
1637592600000|2021-11-22 14:50:00|47.45|45.25|47.71|45.51|48.03|45.83|47.04|44.84|0
1637592900000|2021-11-22 14:55:00|47.85|45.65|49.67|47.47|49.67|47.47|47.68|45.48|0
1637593200000|2021-11-22 15:00:00|49.91|47.71|50.69|48.49|51.36|49.16|49.91|47.71|0
1637593500000|2021-11-22 15:05:00|50.81|48.61|50.81|48.61|50.81|48.61|50.15|47.95|0
1637593800000|2021-11-22 15:10:00|50.87|48.67|51.05|48.85|51.23|49.03|50.75|48.55|0
1637594100000|2021-11-22 15:15:00|51.17|48.97|51.05|48.85|51.66|49.46|51.05|48.85|0
1637594400000|2021-11-22 15:20:00|51.11|48.91|51.54|49.34|51.54|49.34|50.99|48.79|0
1637594700000|2021-11-22 15:25:00|51.48|49.28|50.92|48.72|51.48|49.28|50.68|48.48|0
1637595000000|2021-11-22 15:30:00|50.99|48.79|51.35|49.15|51.54|49.34|50.99|48.79|0
1637595300000|2021-11-22 15:35:00|51.41|49.21|51.1|48.9|51.41|49.21|50.98|48.78|0
1637595600000|2021-11-22 15:40:00|51.04|48.84|50.86|48.66|51.17|48.97|50.86|48.66|0
1637595900000|2021-11-22 15:45:00|50.8|48.6|50.43|48.23|50.86|48.66|50.31|48.11|0
1637596200000|2021-11-22 15:50:00|50.49|48.29|50.31|48.11|50.8|48.6|50.25|48.05|0
1637596500000|2021-11-22 15:55:00|50.37|48.17|49.95|47.75|50.49|48.29|49.59|47.39|0
1637596800000|2021-11-22 16:00:00|50.01|47.81|49.23|47.03|50.13|47.93|49.11|46.91|0
1637597100000|2021-11-22 16:05:00|49.11|46.91|48.69|46.49|49.41|47.21|48.46|46.26|0
1637597400000|2021-11-22 16:10:00|48.64|46.44|48.93|46.73|49.05|46.85|48.46|46.26|0
1637597700000|2021-11-22 16:15:00|48.87|46.67|48.69|46.49|48.99|46.79|48.63|46.43|0
1637598000000|2021-11-22 16:20:00|48.75|46.55|48.81|46.61|49.1|46.9|48.34|46.14|0
1637598300000|2021-11-22 16:25:00|48.75|46.55|48.04|45.84|48.81|46.61|47.75|45.55|0
1637598600000|2021-11-22 16:30:00|48.1|45.9|48.39|46.19|48.6|46.4|47.81|45.61|0
1637598900000|2021-11-22 16:35:00|48.34|46.14|48.16|45.96|48.69|46.49|47.98|45.78|0
1637599200000|2021-11-22 16:40:00|48.1|45.9|47.23|45.03|48.22|46.02|47.17|44.97|0
1637599500000|2021-11-22 16:45:00|47.28|45.08|45.97|43.77|47.52|45.32|45.91|43.71|0
1637599800000|2021-11-22 16:50:00|46.08|43.88|44.27|42.07|46.25|44.05|44.22|42.02|0
1637600100000|2021-11-22 16:55:00|44.11|41.91|45.52|43.32|45.52|43.32|41.74|39.54|0
1637600400000|2021-11-22 17:00:00|45.41|43.21|45.28|43.08|46.58|44.38|43.97|41.77|0
1637600700000|2021-11-22 17:05:00|45.34|43.14|45.22|43.02|45.89|43.69|44.73|42.53|0
1637601000000|2021-11-22 17:10:00|45.17|42.97|45.06|42.86|45.89|43.69|44.89|42.69|0
1637601300000|2021-11-22 17:15:00|45|42.8|44.89|42.69|46.11|43.91|44.51|42.31|0
1637601600000|2021-11-22 17:20:00|45|42.8|44.01|41.81|45.16|42.96|43.91|41.71|0
1637601900000|2021-11-22 17:25:00|44.07|41.87|45.27|43.07|45.58|43.38|44.07|41.87|0
1637602200000|2021-11-22 17:30:00|45.22|43.02|45.77|43.57|45.94|43.74|45.05|42.85|0
1637602500000|2021-11-22 17:35:00|45.71|43.51|46.33|44.13|46.44|44.24|45.38|43.18|0
1637602800000|2021-11-22 17:40:00|46.44|44.24|45.39|43.19|47.85|45.65|45.22|43.02|0
1637603100000|2021-11-22 17:45:00|45.33|43.13|45.67|43.47|45.9|43.7|44.89|42.69|0
1637603400000|2021-11-22 17:50:00|45.73|43.53|44.67|42.47|45.79|43.59|44.5|42.3|0
1637603700000|2021-11-22 17:55:00|44.72|42.52|44.89|42.69|45.45|43.25|44.45|42.25|0
1637604000000|2021-11-22 18:00:00|44.83|42.63|44.39|42.19|44.89|42.69|44.12|41.92|0
1637604300000|2021-11-22 18:05:00|44.34|42.14|44.33|42.13|44.89|42.69|44.28|42.08|0
1637604600000|2021-11-22 18:10:00|44.39|42.19|44.72|42.52|44.89|42.69|44.33|42.13|0
1637604900000|2021-11-22 18:15:00|44.83|42.63|45.49|43.29|45.55|43.35|44.77|42.57|0
1637605200000|2021-11-22 18:20:00|45.44|43.24|45.72|43.52|45.83|43.63|45.27|43.07|0
1637605500000|2021-11-22 18:25:00|45.77|43.57|45.49|43.29|45.83|43.63|45.21|43.01|0
1637605800000|2021-11-22 18:30:00|45.55|43.35|45.49|43.29|45.94|43.74|45.44|43.24|0
1637606100000|2021-11-22 18:35:00|45.43|43.23|45.32|43.12|45.94|43.74|45.27|43.07|0
1637606400000|2021-11-22 18:40:00|45.29|43.09|45.49|43.29|45.54|43.34|44.82|42.62|0
1637606700000|2021-11-22 18:45:00|45.43|43.23|45.09|42.89|45.6|43.4|45.09|42.89|0
1637607000000|2021-11-22 18:50:00|45.07|42.87|45.09|42.89|45.43|43.23|44.98|42.78|0
1637607300000|2021-11-22 18:55:00|45.15|42.95|44.87|42.67|45.43|43.23|44.76|42.56|0
1637607600000|2021-11-22 19:00:00|44.98|42.78|46.1|43.9|46.16|43.96|44.65|42.45|0
1637607900000|2021-11-22 19:05:00|46.04|43.84|45.59|43.39|46.16|43.96|45.48|43.28|0
1637608200000|2021-11-22 19:10:00|45.65|43.45|45.81|43.61|45.81|43.61|45.26|43.06|0
1637608500000|2021-11-22 19:15:00|45.76|43.56|45.59|43.39|45.98|43.78|45.48|43.28|0
1637608800000|2021-11-22 19:20:00|45.61|43.41|45.64|43.44|45.87|43.67|45.25|43.05|0
1637609100000|2021-11-22 19:25:00|45.53|43.33|45.58|43.38|45.64|43.44|45.14|42.94|0
1637609400000|2021-11-22 19:30:00|45.64|43.44|45.81|43.61|46.26|44.06|45.47|43.27|0
1637609700000|2021-11-22 19:35:00|45.75|43.55|46.37|44.17|46.49|44.29|45.75|43.55|0
1637610000000|2021-11-22 19:40:00|46.32|44.12|46.37|44.17|46.54|44.34|46.09|43.89|0
1637610300000|2021-11-22 19:45:00|46.43|44.23|46.77|44.57|47|44.8|46.2|44|0
1637610600000|2021-11-22 19:50:00|46.82|44.62|47.8|45.6|47.8|45.6|46.82|44.62|0
1637610900000|2021-11-22 19:55:00|47.74|45.54|46.41|44.21|47.8|45.6|46.13|43.93|0
1637611200000|2021-11-22 20:00:00|46.47|44.27|47.1|44.9|47.33|45.13|46.07|43.87|0
1637611500000|2021-11-22 20:05:00|47.16|44.96|47.27|45.07|47.33|45.13|46.87|44.67|0
1637611800000|2021-11-22 20:10:00|47.33|45.13|46.87|44.67|47.85|45.65|46.81|44.61|0
1637612100000|2021-11-22 20:15:00|46.75|44.55|46.29|44.09|46.92|44.72|46.23|44.03|0
1637612400000|2021-11-22 20:20:00|46.35|44.15|46.17|43.97|46.63|44.43|46|43.8|0
1637612700000|2021-11-22 20:25:00|46.23|44.03|45.38|43.18|46.35|44.15|45.38|43.18|0
1637613000000|2021-11-22 20:30:00|45.32|43.12|45.27|43.07|45.44|43.24|45.04|42.84|0
1637613300000|2021-11-22 20:35:00|45.16|42.96|44.49|42.29|45.55|43.35|44.49|42.29|0
1637613600000|2021-11-22 20:40:00|44.6|42.4|42.74|40.54|44.71|42.51|42.69|40.49|0
1637613900000|2021-11-22 20:45:00|42.69|40.49|43.34|41.14|45.03|42.83|42.36|40.16|0
1637614200000|2021-11-22 20:50:00|43.1|40.9|42.14|39.94|43.12|40.92|40.78|38.58|0
1637614500000|2021-11-22 20:55:00|42.09|39.89|41.38|39.18|42.71|40.51|41.06|38.86|0
1637614800000|2021-11-22 21:00:00|41.58|39.38|41.48|39.28|42.61|40.41|40.42|38.22|0
1637615100000|2021-11-22 21:05:00|41.53|39.33|41.26|39.06|41.79|39.59|41.06|38.86|0
1637615400000|2021-11-22 21:10:00|41.31|39.11|41.23|39.03|41.72|39.52|40.77|38.57|0
1637615700000|2021-11-22 21:15:00|41.02|38.42|41.02|38.42|41.07|38.47|40.77|38.17|0
1637616000000|2021-11-22 21:20:00|41.07|38.47|41.22|38.62|41.38|38.78|40.97|38.37|0
1637616300000|2021-11-22 21:25:00|41.27|38.67|40.81|38.21|41.37|38.77|40.81|38.21|0
1637616600000|2021-11-22 21:30:00|40.76|38.16|40.61|38.01|41.07|38.47|40.51|37.91|0
1637616900000|2021-11-22 21:35:00|40.56|37.96|40.51|37.91|40.61|38.01|40.21|37.61|0
1637617200000|2021-11-22 21:40:00|40.46|37.86|40.81|38.21|40.86|38.26|40.46|37.86|0
1637617500000|2021-11-22 21:45:00|40.86|38.26|40.81|38.21|40.91|38.31|40.66|38.06|0
1637617800000|2021-11-22 21:50:00|40.86|38.26|41.21|38.61|41.21|38.61|40.76|38.16|0
1637618100000|2021-11-22 21:55:00|41.26|38.66|41.54|38.94|41.57|38.97|41.26|38.66|0
1637618400000|2021-11-22 22:00:00|41.53|38.93|41.56|38.96|41.63|39.03|41.47|38.87|0
1637618700000|2021-11-22 22:05:00|41.6|39|41.5|38.9|41.6|39|41.5|38.9|0
1637619000000|2021-11-22 22:10:00|41.49|38.89|41.51|38.91|41.51|38.91|41.49|38.89|0
1637619300000|2021-11-22 22:15:00|41.52|38.92|41.46|38.86|41.52|38.92|41.46|38.86|0
1637619600000|2021-11-22 22:20:00|41.49|38.89|41.47|38.87|41.49|38.89|41.47|38.87|0
1637619900000|2021-11-22 22:25:00|41.49|38.89|41.44|38.84|41.49|38.89|41.44|38.84|0
1637620200000|2021-11-22 22:30:00|41.43|38.83|41.41|38.81|41.45|38.85|41.41|38.81|0
1637620500000|2021-11-22 22:35:00|41.39|38.79|41.43|38.83|41.43|38.83|41.39|38.79|0
1637620800000|2021-11-22 22:40:00|41.42|38.82|41.42|38.82|41.43|38.83|41.42|38.82|0
1637621100000|2021-11-22 22:45:00|41.37|38.77|41.44|38.84|41.44|38.84|41.37|38.77|0
1637621400000|2021-11-22 22:50:00|41.45|38.85|41.44|38.84|41.46|38.86|41.42|38.82|0
1637621700000|2021-11-22 22:55:00|41.46|38.86|41.46|38.86|41.52|38.92|41.44|38.84|0
1637622000000|2021-11-22 23:00:00|41.73|39.13|42.17|39.57|42.27|39.67|41.73|39.13|0
1637622300000|2021-11-22 23:05:00|42.19|39.59|42.11|39.51|42.27|39.67|41.86|39.26|0
1637622600000|2021-11-22 23:10:00|42.17|39.57|42.06|39.46|42.27|39.67|42.06|39.46|0
1637622900000|2021-11-22 23:15:00|42.11|39.51|42.06|39.46|42.27|39.67|42.01|39.41|0
1637623200000|2021-11-22 23:20:00|42.11|39.51|41.95|39.35|42.11|39.51|41.85|39.25|0
1637623500000|2021-11-22 23:25:00|41.9|39.3|42|39.4|42.06|39.46|41.85|39.25|0
1637623800000|2021-11-22 23:30:00|42.03|39.43|41.8|39.2|42.06|39.46|41.69|39.09|0
1637624100000|2021-11-22 23:35:00|41.74|39.14|41.9|39.3|41.95|39.35|41.74|39.14|0
1637624400000|2021-11-22 23:40:00|41.87|39.27|41.64|39.04|42|39.4|41.64|39.04|0
1637624700000|2021-11-22 23:45:00|41.69|39.09|41.59|38.99|41.74|39.14|41.48|38.88|0
1637625000000|2021-11-22 23:50:00|41.61|39.01|41.74|39.14|41.79|39.19|41.61|39.01|0
1637625300000|2021-11-22 23:55:00|41.79|39.19|41.74|39.14|41.84|39.24|41.69|39.09|0
1637625600000|2021-11-23 00:00:00|41.79|39.19|41.53|38.93|41.79|39.19|41.22|38.62|0
1637625900000|2021-11-23 00:05:00|41.48|38.88|41.48|38.88|41.53|38.93|41.17|38.57|0
1637626200000|2021-11-23 00:10:00|41.53|38.93|41.58|38.98|41.68|39.08|41.43|38.83|0
1637626500000|2021-11-23 00:15:00|41.53|38.93|42.04|39.44|42.09|39.49|41.53|38.93|0
1637626800000|2021-11-23 00:20:00|41.99|39.39|42.06|39.46|42.14|39.54|41.88|39.28|0
1637627100000|2021-11-23 00:25:00|42.09|39.49|42.5|39.9|42.5|39.9|42.06|39.46|0
1637627400000|2021-11-23 00:30:00|42.45|39.85|42.19|39.59|42.5|39.9|42.04|39.44|0
1637627700000|2021-11-23 00:35:00|42.24|39.64|42.03|39.43|42.29|39.69|41.98|39.38|0
1637628000000|2021-11-23 00:40:00|42.09|39.49|42.24|39.64|42.29|39.69|42.09|39.49|0
1637628300000|2021-11-23 00:45:00|42.29|39.69|42.03|39.43|42.29|39.69|41.98|39.38|0
1637628600000|2021-11-23 00:50:00|42.08|39.48|41.82|39.22|42.08|39.48|41.77|39.17|0
1637628900000|2021-11-23 00:55:00|41.87|39.27|41.92|39.32|41.98|39.38|41.82|39.22|0
1637629200000|2021-11-23 01:00:00|41.98|39.38|41.9|39.3|42.18|39.58|41.87|39.27|0
1637629500000|2021-11-23 01:05:00|41.92|39.32|41.82|39.22|42.03|39.43|41.72|39.12|0
1637629800000|2021-11-23 01:10:00|41.77|39.17|41.3|38.7|41.82|39.22|41.3|38.7|0
1637630100000|2021-11-23 01:15:00|41.25|38.65|41.15|38.55|41.25|38.65|40.9|38.3|0
1637630400000|2021-11-23 01:20:00|41.2|38.6|41.05|38.45|41.2|38.6|40.94|38.34|0
1637630700000|2021-11-23 01:25:00|41|38.4|41.1|38.5|41.25|38.65|40.99|38.39|0
1637631000000|2021-11-23 01:30:00|41.15|38.55|41.53|38.93|41.61|39.01|41.04|38.44|0
1637631300000|2021-11-23 01:35:00|41.5|38.9|41.65|39.05|41.71|39.11|41.4|38.8|0
1637631600000|2021-11-23 01:40:00|41.71|39.11|41.45|38.85|41.71|39.11|41.35|38.75|0
1637631900000|2021-11-23 01:45:00|41.4|38.8|40.94|38.34|41.45|38.85|40.68|38.08|0
1637632200000|2021-11-23 01:50:00|40.99|38.39|40.83|38.23|41.24|38.64|40.83|38.23|0
1637632500000|2021-11-23 01:55:00|40.78|38.18|40.98|38.38|41.04|38.44|40.68|38.08|0
1637632800000|2021-11-23 02:00:00|41.04|38.44|40.73|38.13|41.09|38.49|40.73|38.13|0
1637633100000|2021-11-23 02:05:00|40.53|37.93|40.58|37.98|40.78|38.18|40.38|37.78|0
1637633400000|2021-11-23 02:10:00|40.53|37.93|40.75|38.15|40.93|38.33|40.48|37.88|0
1637633700000|2021-11-23 02:15:00|40.78|38.18|40.67|38.07|40.98|38.38|40.67|38.07|0
1637634000000|2021-11-23 02:20:00|40.73|38.13|40.17|37.57|40.83|38.23|40.17|37.57|0
1637634300000|2021-11-23 02:25:00|40.12|37.52|39.82|37.22|40.22|37.62|39.62|37.02|0
1637634600000|2021-11-23 02:30:00|39.57|36.97|39.18|36.58|39.67|37.07|38.98|36.38|0
1637634900000|2021-11-23 02:35:00|39.23|36.63|39.57|36.97|39.62|37.02|39.13|36.53|0
1637635200000|2021-11-23 02:40:00|39.62|37.02|39.62|37.02|39.67|37.07|39.42|36.82|0
1637635500000|2021-11-23 02:45:00|39.67|37.07|39.47|36.87|39.67|37.07|39.37|36.77|0
1637635800000|2021-11-23 02:50:00|39.52|36.92|39.86|37.26|39.91|37.31|39.47|36.87|0
1637636100000|2021-11-23 02:55:00|39.91|37.31|40.31|37.71|40.41|37.81|39.91|37.31|0
1637636400000|2021-11-23 03:00:00|40.41|37.81|40.66|38.06|40.81|38.21|40.26|37.66|0
1637636700000|2021-11-23 03:05:00|40.71|38.11|40.41|37.81|40.71|38.11|40.26|37.66|0
1637637000000|2021-11-23 03:10:00|40.36|37.76|40.41|37.81|40.46|37.86|40.31|37.71|0
1637637300000|2021-11-23 03:15:00|40.46|37.86|40.41|37.81|40.66|38.06|40.35|37.75|0
1637637600000|2021-11-23 03:20:00|40.35|37.75|40.6|38|40.6|38|40.35|37.75|0
1637637900000|2021-11-23 03:25:00|40.55|37.95|40.65|38.05|40.86|38.26|40.55|37.95|0
1637638200000|2021-11-23 03:30:00|40.6|38|40.6|38|40.6|38|40.45|37.85|0
1637638500000|2021-11-23 03:35:00|40.58|37.98|40.4|37.8|40.6|38|40.4|37.8|0
1637638800000|2021-11-23 03:40:00|40.45|37.85|40.35|37.75|40.45|37.85|40.25|37.65|0
1637639100000|2021-11-23 03:45:00|40.4|37.8|40.17|37.57|40.4|37.8|40|37.4|0
1637639400000|2021-11-23 03:50:00|40.15|37.55|40.34|37.74|40.34|37.74|40.09|37.49|0
1637639700000|2021-11-23 03:55:00|40.32|37.72|40.29|37.69|40.44|37.84|40.24|37.64|0
1637640000000|2021-11-23 04:00:00|40.39|37.79|40.64|38.04|40.74|38.14|40.34|37.74|0
1637640300000|2021-11-23 04:05:00|40.69|38.09|40.44|37.84|40.79|38.19|40.44|37.84|0
1637640600000|2021-11-23 04:10:00|40.46|37.86|40.44|37.84|40.54|37.94|40.39|37.79|0
1637640900000|2021-11-23 04:15:00|40.49|37.89|40.39|37.79|40.59|37.99|40.34|37.74|0
1637641200000|2021-11-23 04:20:00|40.44|37.84|40.44|37.84|40.49|37.89|40.39|37.79|0
1637641500000|2021-11-23 04:25:00|40.46|37.86|40.43|37.83|40.54|37.94|40.38|37.78|0
1637641800000|2021-11-23 04:30:00|40.38|37.78|40.43|37.83|40.46|37.86|40.33|37.73|0
1637642100000|2021-11-23 04:35:00|40.41|37.81|40.53|37.93|40.61|38.01|40.38|37.78|0
1637642400000|2021-11-23 04:40:00|40.48|37.88|40.33|37.73|40.53|37.93|40.28|37.68|0
1637642700000|2021-11-23 04:45:00|40.38|37.78|40.48|37.88|40.53|37.93|40.38|37.78|0
1637643000000|2021-11-23 04:50:00|40.53|37.93|40.73|38.13|40.78|38.18|40.48|37.88|0
1637643300000|2021-11-23 04:55:00|40.75|38.15|40.88|38.28|41.03|38.43|40.75|38.15|0
1637643600000|2021-11-23 05:00:00|40.9|38.3|40.57|37.97|41.08|38.48|40.57|37.97|0
1637643900000|2021-11-23 05:05:00|40.52|37.92|40.62|38.02|40.67|38.07|40.52|37.92|0
1637644200000|2021-11-23 05:10:00|40.57|37.97|40.32|37.72|40.57|37.97|40.32|37.72|0
1637644500000|2021-11-23 05:15:00|40.27|37.67|40.17|37.57|40.32|37.72|40.17|37.57|0
1637644800000|2021-11-23 05:20:00|40.14|37.54|40.07|37.47|40.17|37.57|39.97|37.37|0
1637645100000|2021-11-23 05:25:00|40.12|37.52|39.87|37.27|40.12|37.52|39.82|37.22|0
1637645400000|2021-11-23 05:30:00|39.77|37.17|39.72|37.12|39.77|37.17|39.57|36.97|0
1637645700000|2021-11-23 05:35:00|39.77|37.17|39.57|36.97|39.77|37.17|39.37|36.77|0
1637646000000|2021-11-23 05:40:00|39.62|37.02|38.68|36.08|39.66|37.06|38.68|36.08|0
1637646300000|2021-11-23 05:45:00|38.59|35.99|38.88|36.28|38.97|36.37|38.59|35.99|0
1637646600000|2021-11-23 05:50:00|38.83|36.23|38.78|36.18|38.88|36.28|38.63|36.03|0
1637646900000|2021-11-23 05:55:00|38.83|36.23|39.17|36.57|39.17|36.57|38.78|36.18|0
1637647200000|2021-11-23 06:00:00|39.12|36.52|39.46|36.86|39.56|36.96|39.07|36.47|0
1637647500000|2021-11-23 06:05:00|39.51|36.91|39.56|36.96|39.76|37.16|39.51|36.91|0
1637647800000|2021-11-23 06:10:00|39.61|37.01|39.51|36.91|39.61|37.01|39.41|36.81|0
1637648100000|2021-11-23 06:15:00|39.48|36.88|39.21|36.61|39.51|36.91|39.21|36.61|0
1637648400000|2021-11-23 06:20:00|39.23|36.63|38.67|36.07|39.31|36.71|38.67|36.07|0
1637648700000|2021-11-23 06:25:00|38.72|36.12|38.5|35.9|38.96|36.36|38.43|35.83|0
1637649000000|2021-11-23 06:30:00|38.57|35.97|39.25|36.65|39.33|36.73|38.38|35.78|0
1637649300000|2021-11-23 06:35:00|39.21|36.61|39.06|36.46|39.21|36.61|38.76|36.16|0
1637649600000|2021-11-23 06:40:00|39.11|36.51|39.45|36.85|39.5|36.9|39.11|36.51|0
1637649900000|2021-11-23 06:45:00|39.47|36.87|39.35|36.75|39.65|37.05|39.3|36.7|0
1637650200000|2021-11-23 06:50:00|39.3|36.7|39.2|36.6|39.35|36.75|39.1|36.5|0
1637650500000|2021-11-23 06:55:00|39.15|36.55|39.34|36.74|39.44|36.84|39.03|36.43|0
1637650800000|2021-11-23 07:00:00|39.3|36.7|39.25|36.65|39.49|36.89|38.9|36.3|0
1637651100000|2021-11-23 07:05:00|39.15|36.55|37.6|35|39.15|36.55|37.51|34.91|0
1637651400000|2021-11-23 07:10:00|37.56|34.96|37.13|34.53|37.79|35.19|37.04|34.44|0
1637651700000|2021-11-23 07:15:00|37.08|34.48|37.32|34.72|37.55|34.95|37.03|34.43|0
1637652000000|2021-11-23 07:20:00|37.27|34.67|37.88|35.28|38.17|35.57|37.13|34.53|0
1637652300000|2021-11-23 07:25:00|37.79|35.19|37.76|35.16|38.03|35.43|37.5|34.9|0
1637652600000|2021-11-23 07:30:00|37.79|35.19|37.6|35|37.83|35.23|37.5|34.9|0
1637652900000|2021-11-23 07:35:00|37.55|34.95|37.12|34.52|37.69|35.09|36.56|33.96|0
1637653200000|2021-11-23 07:40:00|37.07|34.47|37.97|35.37|38.17|35.57|36.98|34.38|0
1637653500000|2021-11-23 07:45:00|37.93|35.33|37.78|35.18|38.02|35.42|37.64|35.04|0
1637653800000|2021-11-23 07:50:00|37.73|35.13|38.74|36.14|38.84|36.24|37.73|35.13|0
1637654100000|2021-11-23 07:55:00|38.84|36.24|39.01|36.41|39.35|36.75|38.48|35.88|0
1637654400000|2021-11-23 08:00:00|38.93|36.33|38.76|36.16|39.5|36.9|38.71|36.11|0
1637654700000|2021-11-23 08:05:00|38.54|36.34|39.14|36.94|39.19|36.99|37.89|35.69|0
1637655000000|2021-11-23 08:10:00|39.09|36.89|38.84|36.64|39.75|37.55|38.55|36.35|0
1637655300000|2021-11-23 08:15:00|38.94|36.74|38.75|36.55|39.48|37.28|38.6|36.4|0
1637655600000|2021-11-23 08:20:00|38.79|36.59|38.43|36.23|39.04|36.84|38.12|35.92|0
1637655900000|2021-11-23 08:25:00|38.45|36.25|37.55|35.35|38.5|36.3|37.45|35.25|0
1637656200000|2021-11-23 08:30:00|37.45|35.25|39.04|36.84|39.19|36.99|35.99|33.79|0
1637656500000|2021-11-23 08:35:00|39.09|36.89|39.48|37.28|39.92|37.72|39|36.8|0
1637656800000|2021-11-23 08:40:00|39.43|37.23|39.53|37.33|39.53|37.33|38.9|36.7|0
1637657100000|2021-11-23 08:45:00|39.43|37.23|38.8|36.6|39.77|37.57|38.66|36.46|0
1637657400000|2021-11-23 08:50:00|38.82|36.62|39.4|37.2|39.73|37.53|38.3|36.1|0
1637657700000|2021-11-23 08:55:00|39.45|37.25|39.77|37.57|39.79|37.59|39.01|36.81|0
1637658000000|2021-11-23 09:00:00|39.74|37.54|39.4|37.2|40.24|38.04|39.37|37.17|0
1637658300000|2021-11-23 09:05:00|39.37|37.17|39.15|36.95|39.55|37.35|39.06|36.86|0
1637658600000|2021-11-23 09:10:00|39.2|37|39.4|37.2|39.4|37.2|38.86|36.66|0
1637658900000|2021-11-23 09:15:00|39.35|37.15|40.08|37.88|40.28|38.08|39.1|36.9|0
1637659200000|2021-11-23 09:20:00|40.1|37.9|40.73|38.53|40.73|38.53|39.93|37.73|0
1637659500000|2021-11-23 09:25:00|40.68|38.48|40.03|37.83|40.68|38.48|39.98|37.78|0
1637659800000|2021-11-23 09:30:00|40.08|37.88|40.03|37.83|40.37|38.17|39.78|37.58|0
1637660100000|2021-11-23 09:35:00|40.08|37.88|40.67|38.47|40.97|38.77|39.98|37.78|0
1637660400000|2021-11-23 09:40:00|40.62|38.42|40.72|38.52|41.02|38.82|40.62|38.42|0
1637660700000|2021-11-23 09:45:00|40.67|38.47|41.22|39.02|41.93|39.73|40.67|38.47|0
1637661000000|2021-11-23 09:50:00|41.32|39.12|41.02|38.82|41.57|39.37|40.97|38.77|0
1637661300000|2021-11-23 09:55:00|41.07|38.87|41.57|39.37|41.57|39.37|41.02|38.82|0
1637661600000|2021-11-23 10:00:00|41.62|39.42|41.72|39.52|41.93|39.73|41.57|39.37|0
1637661900000|2021-11-23 10:05:00|41.77|39.57|41.72|39.52|41.93|39.73|41.62|39.42|0
1637662200000|2021-11-23 10:10:00|41.77|39.57|42.13|39.93|42.23|40.03|41.72|39.52|0
1637662500000|2021-11-23 10:15:00|42.18|39.98|42.28|40.08|42.54|40.34|42.13|39.93|0
1637662800000|2021-11-23 10:20:00|42.31|40.11|42.12|39.92|42.36|40.16|42.12|39.92|0
1637663100000|2021-11-23 10:25:00|42.18|39.98|41.97|39.77|42.25|40.05|41.92|39.72|0
1637663400000|2021-11-23 10:30:00|42.02|39.82|41.76|39.56|42.07|39.87|41.66|39.46|0
1637663700000|2021-11-23 10:35:00|41.81|39.61|41.92|39.72|42.15|39.95|41.76|39.56|0
1637664000000|2021-11-23 10:40:00|41.91|39.71|42.25|40.05|42.53|40.33|41.91|39.71|0
1637664300000|2021-11-23 10:45:00|42.32|40.12|41.66|39.46|42.32|40.12|41.66|39.46|0
1637664600000|2021-11-23 10:50:00|41.68|39.48|42.06|39.86|42.17|39.97|41.66|39.46|0
1637664900000|2021-11-23 10:55:00|42.04|39.84|41.5|39.3|42.22|40.02|41.5|39.3|0
1637665200000|2021-11-23 11:00:00|41.65|39.45|41.2|39|41.86|39.66|41|38.8|0
1637665500000|2021-11-23 11:05:00|41.22|39.02|40.84|38.64|41.5|39.3|40.84|38.64|0
1637665800000|2021-11-23 11:10:00|40.79|38.59|40.49|38.29|40.79|38.59|40.24|38.04|0
1637666100000|2021-11-23 11:15:00|40.64|38.44|40.74|38.54|40.79|38.59|40.05|37.85|0
1637666400000|2021-11-23 11:20:00|40.79|38.59|40.84|38.64|41.34|39.14|40.74|38.54|0
1637666700000|2021-11-23 11:25:00|40.89|38.69|41.24|39.04|41.44|39.24|40.74|38.54|0
1637667000000|2021-11-23 11:30:00|41.29|39.09|40.03|37.83|41.82|39.62|39.98|37.78|0
1637667300000|2021-11-23 11:35:00|39.98|37.78|40.32|38.12|40.32|38.12|39.93|37.73|0
1637667600000|2021-11-23 11:40:00|40.27|38.07|40.32|38.12|40.47|38.27|40.17|37.97|0
1637667900000|2021-11-23 11:45:00|40.37|38.17|40.67|38.47|40.9|38.7|40.37|38.17|0
1637668200000|2021-11-23 11:50:00|40.72|38.52|41.18|38.98|41.23|39.03|40.72|38.52|0
1637668500000|2021-11-23 11:55:00|41.13|38.93|40.82|38.62|41.43|39.23|40.77|38.57|0
1637668800000|2021-11-23 12:00:00|40.9|38.7|40.92|38.72|41.07|38.87|40.87|38.67|0
1637669100000|2021-11-23 12:05:00|40.82|38.62|41.48|39.28|41.73|39.53|40.82|38.62|0
1637669400000|2021-11-23 12:10:00|41.38|39.18|40.99|38.79|41.38|39.18|40.84|38.64|0
1637669700000|2021-11-23 12:15:00|41.02|38.82|40.54|38.34|41.02|38.82|40.51|38.31|0
1637670000000|2021-11-23 12:20:00|40.46|38.26|41.01|38.81|41.32|39.12|40.46|38.26|0
1637670300000|2021-11-23 12:25:00|41.07|38.87|40.56|38.36|41.17|38.97|40.56|38.36|0
1637670600000|2021-11-23 12:30:00|40.51|38.31|40.48|38.28|40.56|38.36|40.01|37.81|0
1637670900000|2021-11-23 12:35:00|40.46|38.26|40.73|38.53|40.91|38.71|40.46|38.26|0
1637671200000|2021-11-23 12:40:00|40.76|38.56|40.81|38.61|40.96|38.76|40.63|38.43|0
1637671500000|2021-11-23 12:45:00|40.86|38.66|40.3|38.1|40.91|38.71|40.28|38.08|0
1637671800000|2021-11-23 12:50:00|40.25|38.05|40.55|38.35|40.65|38.45|40.15|37.95|0
1637672100000|2021-11-23 12:55:00|40.48|38.28|40.55|38.35|40.7|38.5|40.4|38.2|0
1637672400000|2021-11-23 13:00:00|40.5|38.3|41.1|38.9|41.1|38.9|40.35|38.15|0
1637672700000|2021-11-23 13:05:00|41.05|38.85|40.7|38.5|41.26|39.06|40.65|38.45|0
1637673000000|2021-11-23 13:10:00|40.6|38.4|41.07|38.87|41.07|38.87|40.55|38.35|0
1637673300000|2021-11-23 13:15:00|41.22|39.02|41.42|39.22|41.47|39.27|41.12|38.92|0
1637673600000|2021-11-23 13:20:00|41.37|39.17|41.27|39.07|41.52|39.32|40.91|38.71|0
1637673900000|2021-11-23 13:25:00|41.32|39.12|41.62|39.42|41.62|39.42|41.11|38.91|0
1637674200000|2021-11-23 13:30:00|41.57|39.37|41.36|39.16|41.67|39.47|41.06|38.86|0
1637674500000|2021-11-23 13:35:00|41.41|39.21|41.67|39.47|41.77|39.57|41.36|39.16|0
1637674800000|2021-11-23 13:40:00|41.62|39.42|41.77|39.57|41.98|39.78|41.41|39.21|0
1637675100000|2021-11-23 13:45:00|41.72|39.52|41.64|39.44|41.92|39.72|41.56|39.36|0
1637675400000|2021-11-23 13:50:00|41.67|39.47|41.41|39.21|41.92|39.72|41.36|39.16|0
1637675700000|2021-11-23 13:55:00|41.36|39.16|41.43|39.23|41.66|39.46|41.36|39.16|0
1637676000000|2021-11-23 14:00:00|41.46|39.26|41.61|39.41|41.66|39.46|41.3|39.1|0
1637676300000|2021-11-23 14:05:00|41.56|39.36|41.3|39.1|41.66|39.46|41.3|39.1|0
1637676600000|2021-11-23 14:10:00|41.4|39.2|41.61|39.41|41.66|39.46|41.35|39.15|0
1637676900000|2021-11-23 14:15:00|41.66|39.46|41.55|39.35|41.66|39.46|41.4|39.2|0
1637677200000|2021-11-23 14:20:00|41.5|39.3|41.6|39.4|41.66|39.46|41.5|39.3|0
1637677500000|2021-11-23 14:25:00|41.65|39.45|40.89|38.69|41.65|39.45|40.79|38.59|0
1637677800000|2021-11-23 14:30:00|40.99|38.79|39.74|37.54|41.91|39.71|39.74|37.54|0
1637678100000|2021-11-23 14:35:00|39.57|37.37|40.59|38.39|40.94|38.74|39.15|36.95|0
1637678400000|2021-11-23 14:40:00|40.44|38.24|42.01|39.81|42.53|40.33|40.34|38.14|0
1637678700000|2021-11-23 14:45:00|41.96|39.76|43.63|41.43|44.05|41.85|41.96|39.76|0
1637679000000|2021-11-23 14:50:00|43.52|41.32|44.42|42.22|44.48|42.28|43.25|41.05|0
1637679300000|2021-11-23 14:55:00|44.37|42.17|41.77|39.57|45.25|43.05|41.77|39.57|0
1637679600000|2021-11-23 15:00:00|41.61|39.41|39.69|37.49|41.93|39.73|39.24|37.04|0
1637679900000|2021-11-23 15:05:00|39.64|37.44|37.33|35.13|39.94|37.74|36.85|34.65|0
1637680200000|2021-11-23 15:10:00|37.43|35.23|37.33|35.13|38.3|36.1|36.66|34.46|0
1637680500000|2021-11-23 15:15:00|37.57|35.37|37.71|35.51|38.35|36.15|37.42|35.22|0
1637680800000|2021-11-23 15:20:00|37.93|35.73|37.28|35.08|37.93|35.73|36.99|34.79|0
1637681100000|2021-11-23 15:25:00|37.45|35.25|36.8|34.6|38.19|35.99|36.52|34.32|0
1637681400000|2021-11-23 15:30:00|36.85|34.65|36.94|34.74|37.9|35.7|36.43|34.23|0
1637681700000|2021-11-23 15:35:00|36.9|34.7|36.52|34.32|37.18|34.98|36.1|33.9|0
1637682000000|2021-11-23 15:40:00|36.57|34.37|36.14|33.94|36.89|34.69|36.1|33.9|0
1637682300000|2021-11-23 15:45:00|36.1|33.9|37.13|34.93|37.74|35.54|36|33.8|0
1637682600000|2021-11-23 15:50:00|37.08|34.88|36.19|33.99|37.55|35.35|36.19|33.99|0
1637682900000|2021-11-23 15:55:00|36.24|34.04|35.36|33.16|36.24|34.04|35.27|33.07|0
1637683200000|2021-11-23 16:00:00|35.32|33.12|35.22|33.02|35.86|33.66|34.21|32.01|0
1637683500000|2021-11-23 16:05:00|35.18|32.98|35.82|33.62|35.91|33.71|34.86|32.66|0
1637683800000|2021-11-23 16:10:00|35.86|33.66|37.83|35.63|38.07|35.87|35.82|33.62|0
1637684100000|2021-11-23 16:15:00|37.73|35.53|38.02|35.82|38.79|36.59|37.64|35.44|0
1637684400000|2021-11-23 16:20:00|37.97|35.77|38.4|36.2|38.4|36.2|37.87|35.67|0
1637684700000|2021-11-23 16:25:00|38.31|36.11|38.89|36.69|39.62|37.42|38.31|36.11|0
1637685000000|2021-11-23 16:30:00|38.84|36.64|37.92|35.72|39.72|37.52|37.92|35.72|0
1637685300000|2021-11-23 16:35:00|37.97|35.77|38.79|36.59|39.03|36.83|37.39|35.19|0
1637685600000|2021-11-23 16:40:00|38.88|36.68|37.68|35.48|39.13|36.93|37.68|35.48|0
1637685900000|2021-11-23 16:45:00|37.72|35.52|39.62|37.42|39.81|37.61|37.39|35.19|0
1637686200000|2021-11-23 16:50:00|39.71|37.51|37.11|34.91|39.91|37.71|37.11|34.91|0
1637686500000|2021-11-23 16:55:00|37.21|35.01|37.11|34.91|37.73|35.53|36.88|34.68|0
1637686800000|2021-11-23 17:00:00|37.02|34.82|35.85|33.65|37.4|35.2|35.57|33.37|0
1637687100000|2021-11-23 17:05:00|35.66|33.46|36.12|33.92|36.4|34.2|35.57|33.37|0
1637687400000|2021-11-23 17:10:00|36.26|34.06|35.2|33|36.78|34.58|35.2|33|0
1637687700000|2021-11-23 17:15:00|35.39|33.19|36.08|33.88|36.26|34.06|35.3|33.1|0
1637688000000|2021-11-23 17:20:00|36.12|33.92|37.29|35.09|37.3|35.1|35.98|33.78|0
1637688300000|2021-11-23 17:25:00|37.34|35.14|37.34|35.14|37.92|35.72|37.01|34.81|0
1637688600000|2021-11-23 17:30:00|37.29|35.09|37.01|34.81|38.01|35.81|36.96|34.76|0
1637688900000|2021-11-23 17:35:00|37.05|34.85|37.2|35|37.72|35.52|37.05|34.85|0
1637689200000|2021-11-23 17:40:00|37.24|35.04|36.49|34.29|37.58|35.38|36.3|34.1|0
1637689500000|2021-11-23 17:45:00|36.44|34.24|36.63|34.43|37.05|34.85|36.16|33.96|0
1637689800000|2021-11-23 17:50:00|36.44|34.24|36.16|33.96|37|34.8|36.16|33.96|0
1637690100000|2021-11-23 17:55:00|36.11|33.91|35.79|33.59|36.34|34.14|35.42|33.22|0
1637690400000|2021-11-23 18:00:00|35.74|33.54|36.16|33.96|36.62|34.42|35.33|33.13|0
1637690700000|2021-11-23 18:05:00|36.06|33.86|36.01|33.81|36.48|34.28|35.78|33.58|0
1637691000000|2021-11-23 18:10:00|35.92|33.72|35.99|33.79|36.15|33.95|34.93|32.73|0
1637691300000|2021-11-23 18:15:00|36.08|33.88|35.07|32.87|36.41|34.21|35.03|32.83|0
1637691600000|2021-11-23 18:20:00|35.16|32.96|35.85|33.65|36.17|33.97|35.16|32.96|0
1637691900000|2021-11-23 18:25:00|35.8|33.6|35.66|33.46|36.45|34.25|35.48|33.28|0
1637692200000|2021-11-23 18:30:00|35.53|33.33|35.02|32.82|35.66|33.46|34.98|32.78|0
1637692500000|2021-11-23 18:35:00|35.16|32.96|35.34|33.14|35.62|33.42|34.8|32.6|0
1637692800000|2021-11-23 18:40:00|35.29|33.09|35.11|32.91|35.8|33.6|35.07|32.87|0
1637693100000|2021-11-23 18:45:00|35.07|32.87|36.44|34.24|36.87|34.67|35.07|32.87|0
1637693400000|2021-11-23 18:50:00|36.49|34.29|38.3|36.1|38.3|36.1|36.49|34.29|0
1637693700000|2021-11-23 18:55:00|38.25|36.05|37.2|35|38.45|36.25|36.96|34.76|0
1637694000000|2021-11-23 19:00:00|37.24|35.04|36.93|34.73|37.96|35.76|36.86|34.66|0
1637694300000|2021-11-23 19:05:00|36.96|34.76|37.43|35.23|37.91|35.71|36.82|34.62|0
1637694600000|2021-11-23 19:10:00|37.38|35.18|37.24|35.04|37.72|35.52|37.1|34.9|0
1637694900000|2021-11-23 19:15:00|37.33|35.13|35.97|33.77|37.33|35.13|35.88|33.68|0
1637695200000|2021-11-23 19:20:00|36.02|33.82|36.67|34.47|37.24|35.04|36.02|33.82|0
1637695500000|2021-11-23 19:25:00|36.62|34.42|36.76|34.56|37.38|35.18|36.58|34.38|0
1637695800000|2021-11-23 19:30:00|36.71|34.51|36.15|33.95|37.38|35.18|35.92|33.72|0
1637696100000|2021-11-23 19:35:00|36.25|34.05|36.81|34.61|37.42|35.22|36.2|34|0
1637696400000|2021-11-23 19:40:00|36.85|34.65|37.52|35.32|37.52|35.32|36.71|34.51|0
1637696700000|2021-11-23 19:45:00|37.47|35.27|39.36|37.16|39.46|37.26|37.3|35.1|0
1637697000000|2021-11-23 19:50:00|39.41|37.21|37.82|35.62|39.64|37.44|36.71|34.51|0
1637697300000|2021-11-23 19:55:00|37.77|35.57|37.67|35.47|38.16|35.96|37.14|34.94|0
1637697600000|2021-11-23 20:00:00|37.72|35.52|36.97|34.77|37.77|35.57|36.57|34.37|0
1637697900000|2021-11-23 20:05:00|37.14|34.94|38.16|35.96|38.31|36.11|37.14|34.94|0
1637698200000|2021-11-23 20:10:00|38.11|35.91|37.96|35.76|38.11|35.91|37.52|35.32|0
1637698500000|2021-11-23 20:15:00|38.06|35.86|36.99|34.79|38.31|36.11|36.99|34.79|0
1637698800000|2021-11-23 20:20:00|36.94|34.74|37.18|34.98|37.38|35.18|36.75|34.55|0
1637699100000|2021-11-23 20:25:00|37.28|35.08|37.04|34.84|38.06|35.86|36.99|34.79|0
1637699400000|2021-11-23 20:30:00|36.99|34.79|37.42|35.22|38.01|35.81|36.99|34.79|0
1637699700000|2021-11-23 20:35:00|37.37|35.17|38.05|35.85|38.55|36.35|37.04|34.84|0
1637700000000|2021-11-23 20:40:00|38.2|36|38.49|36.29|38.89|36.69|38.15|35.95|0
1637700300000|2021-11-23 20:45:00|38.44|36.24|37.8|35.6|38.67|36.47|37.56|35.36|0
1637700600000|2021-11-23 20:50:00|38.2|36|37.37|35.17|40.18|37.98|37.18|34.98|0
1637700900000|2021-11-23 20:55:00|37.4|35.2|38.98|36.78|39.38|37.18|37.08|34.88|0
1637701200000|2021-11-23 21:00:00|38.73|36.53|37.94|35.74|38.73|36.53|37.94|35.74|0
1637701500000|2021-11-23 21:05:00|37.99|35.79|37.69|35.49|38.18|35.98|37.65|35.45|0
1637701800000|2021-11-23 21:10:00|37.65|35.45|37.3|35.1|37.89|35.69|37.3|35.1|0
1637702100000|2021-11-23 21:15:00|37.75|35.15|37.94|35.34|38.19|35.59|37.72|35.12|0
1637702400000|2021-11-23 21:20:00|37.99|35.39|37.74|35.14|38.18|35.58|37.74|35.14|0
1637702700000|2021-11-23 21:25:00|37.91|35.31|37.99|35.39|38.03|35.43|37.74|35.14|0
1637703000000|2021-11-23 21:30:00|38.08|35.48|38.13|35.53|38.18|35.58|37.89|35.29|0
1637703300000|2021-11-23 21:35:00|38.18|35.58|38.08|35.48|38.33|35.73|38.08|35.48|0
1637703600000|2021-11-23 21:40:00|38.13|35.53|38.4|35.8|38.47|35.87|38.13|35.53|0
1637703900000|2021-11-23 21:45:00|38.42|35.82|38.42|35.82|38.47|35.87|38.32|35.72|0
1637704200000|2021-11-23 21:50:00|38.37|35.77|38.37|35.77|38.62|36.02|38.37|35.77|0
1637704500000|2021-11-23 21:55:00|38.39|35.79|38.54|35.94|38.62|36.02|38.37|35.77|0
1637704800000|2021-11-23 22:00:00|38.58|35.98|38.48|35.88|38.58|35.98|38.47|35.87|0
1637705100000|2021-11-23 22:05:00|38.52|35.92|38.47|35.87|38.52|35.92|38.44|35.84|0
1637705400000|2021-11-23 22:10:00|38.49|35.89|38.45|35.85|38.5|35.9|38.45|35.85|0
1637705700000|2021-11-23 22:15:00|38.5|35.9|38.5|35.9|38.5|35.9|38.49|35.89|0
1637706000000|2021-11-23 22:20:00|38.51|35.91|38.55|35.95|38.55|35.95|38.51|35.91|0
1637706300000|2021-11-23 22:25:00|38.57|35.97|38.6|36|38.6|36|38.5|35.9|0
1637706600000|2021-11-23 22:30:00|38.55|35.95|38.6|36|38.6|36|38.55|35.95|0
1637706900000|2021-11-23 22:35:00|38.55|35.95|38.56|35.96|38.56|35.96|38.5|35.9|0
1637707200000|2021-11-23 22:40:00|38.54|35.94|38.49|35.89|38.57|35.97|38.38|35.78|0
1637707500000|2021-11-23 22:45:00|38.5|35.9|38.45|35.85|38.5|35.9|38.45|35.85|0
1637707800000|2021-11-23 22:50:00|38.49|35.89|38.49|35.89|38.49|35.89|38.49|35.89|0
1637708100000|2021-11-23 22:55:00|38.5|35.9|38.48|35.88|38.54|35.94|38.48|35.88|0
1637708400000|2021-11-23 23:00:00|38.77|36.17|38.5|35.9|38.9|36.3|38.5|35.9|0
1637708700000|2021-11-23 23:05:00|38.55|35.95|38.2|35.6|38.6|36|38.1|35.5|0
1637709000000|2021-11-23 23:10:00|38.25|35.65|38.42|35.82|38.42|35.82|38.15|35.55|0
1637709300000|2021-11-23 23:15:00|38.45|35.85|38.84|36.24|38.84|36.24|38.45|35.85|0
1637709600000|2021-11-23 23:20:00|38.89|36.29|38.79|36.19|38.89|36.29|38.76|36.16|0
1637709900000|2021-11-23 23:25:00|38.89|36.29|38.79|36.19|38.99|36.39|38.79|36.19|0
1637710200000|2021-11-23 23:30:00|38.84|36.24|38.34|35.74|38.84|36.24|38.29|35.69|0
1637710500000|2021-11-23 23:35:00|38.24|35.64|38.24|35.64|38.34|35.74|38.19|35.59|0
1637710800000|2021-11-23 23:40:00|38.19|35.59|38.34|35.74|38.34|35.74|38.09|35.49|0
1637711100000|2021-11-23 23:45:00|38.29|35.69|38.19|35.59|38.49|35.89|38.14|35.54|0
1637711400000|2021-11-23 23:50:00|38.14|35.54|38.09|35.49|38.14|35.54|37.99|35.39|0
1637711700000|2021-11-23 23:55:00|38.06|35.46|38.04|35.44|38.19|35.59|37.89|35.29|0
1637712000000|2021-11-24 00:00:00|38.09|35.49|38.83|36.23|38.93|36.33|38.09|35.49|0
1637712300000|2021-11-24 00:05:00|38.88|36.28|38.83|36.23|39.08|36.48|38.78|36.18|0
1637712600000|2021-11-24 00:10:00|38.87|36.27|38.92|36.32|39.07|36.47|38.87|36.27|0
1637712900000|2021-11-24 00:15:00|38.97|36.37|38.77|36.17|39.07|36.47|38.77|36.17|0
1637713200000|2021-11-24 00:20:00|38.72|36.12|38.57|35.97|38.82|36.22|38.57|35.97|0
1637713500000|2021-11-24 00:25:00|38.62|36.02|38.77|36.17|38.77|36.17|38.52|35.92|0
1637713800000|2021-11-24 00:30:00|38.72|36.12|38.47|35.87|38.77|36.17|38.42|35.82|0
1637714100000|2021-11-24 00:35:00|38.42|35.82|38.37|35.77|38.52|35.92|38.32|35.72|0
1637714400000|2021-11-24 00:40:00|38.42|35.82|38.32|35.72|38.62|36.02|38.32|35.72|0
1637714700000|2021-11-24 00:45:00|38.37|35.77|38.32|35.72|38.42|35.82|38.27|35.67|0
1637715000000|2021-11-24 00:50:00|38.27|35.67|38.71|36.11|38.71|36.11|38.22|35.62|0
1637715300000|2021-11-24 00:55:00|38.76|36.16|38.56|35.96|38.76|36.16|38.56|35.96|0
1637715600000|2021-11-24 01:00:00|38.61|36.01|38.66|36.06|39.06|36.46|38.56|35.96|0
1637715900000|2021-11-24 01:05:00|38.61|36.01|38.61|36.01|38.76|36.16|38.61|36.01|0
1637716200000|2021-11-24 01:10:00|38.56|35.96|38.56|35.96|38.66|36.06|38.56|35.96|0
1637716500000|2021-11-24 01:15:00|38.61|36.01|38.98|36.38|39.05|36.45|38.61|36.01|0
1637716800000|2021-11-24 01:20:00|39|36.4|38.9|36.3|39.1|36.5|38.85|36.25|0
1637717100000|2021-11-24 01:25:00|39|36.4|39|36.4|39.05|36.45|38.8|36.2|0
1637717400000|2021-11-24 01:30:00|38.95|36.35|39.15|36.55|39.2|36.6|38.95|36.35|0
1637717700000|2021-11-24 01:35:00|39.1|36.5|39|36.4|39.25|36.65|38.9|36.3|0
1637718000000|2021-11-24 01:40:00|38.95|36.35|38.95|36.35|39|36.4|38.85|36.25|0
1637718300000|2021-11-24 01:45:00|39|36.4|38.99|36.39|39.1|36.5|38.94|36.34|0
1637718600000|2021-11-24 01:50:00|39.04|36.44|39.14|36.54|39.14|36.54|39.04|36.44|0
1637718900000|2021-11-24 01:55:00|39.09|36.49|38.99|36.39|39.14|36.54|38.89|36.29|0
1637719200000|2021-11-24 02:00:00|38.94|36.34|38.25|35.65|38.94|36.34|38.15|35.55|0
1637719500000|2021-11-24 02:05:00|38.2|35.6|38.17|35.57|38.44|35.84|38.1|35.5|0
1637719800000|2021-11-24 02:10:00|38.15|35.55|38|35.4|38.29|35.69|37.97|35.37|0
1637720100000|2021-11-24 02:15:00|38.05|35.45|38.1|35.5|38.15|35.55|38|35.4|0
1637720400000|2021-11-24 02:20:00|38.05|35.45|37.95|35.35|38.19|35.59|37.95|35.35|0
1637720700000|2021-11-24 02:25:00|38|35.4|38.09|35.49|38.24|35.64|37.95|35.35|0
1637721000000|2021-11-24 02:30:00|38.04|35.44|38.24|35.64|38.29|35.69|38.04|35.44|0
1637721300000|2021-11-24 02:35:00|38.19|35.59|38.21|35.61|38.29|35.69|38.14|35.54|0
1637721600000|2021-11-24 02:40:00|38.24|35.64|38.14|35.54|38.29|35.69|38.04|35.44|0
1637721900000|2021-11-24 02:45:00|38.11|35.51|38.09|35.49|38.19|35.59|38.09|35.49|0
1637722200000|2021-11-24 02:50:00|38.14|35.54|38.18|35.58|38.28|35.68|38.09|35.49|0
1637722500000|2021-11-24 02:55:00|38.13|35.53|38.13|35.53|38.18|35.58|38.04|35.44|0
1637722800000|2021-11-24 03:00:00|38.16|35.56|37.35|34.75|38.23|35.63|37.35|34.75|0
1637723100000|2021-11-24 03:05:00|37.26|34.66|37.4|34.8|37.5|34.9|37.16|34.56|0
1637723400000|2021-11-24 03:10:00|37.35|34.75|37.5|34.9|37.55|34.95|37.3|34.7|0
1637723700000|2021-11-24 03:15:00|37.54|34.94|37.59|34.99|37.69|35.09|37.5|34.9|0
1637724000000|2021-11-24 03:20:00|37.61|35.01|37.78|35.18|37.88|35.28|37.59|34.99|0
1637724300000|2021-11-24 03:25:00|37.74|35.14|38.03|35.43|38.08|35.48|37.74|35.14|0
1637724600000|2021-11-24 03:30:00|37.98|35.38|37.88|35.28|38.03|35.43|37.88|35.28|0
1637724900000|2021-11-24 03:35:00|37.83|35.23|37.88|35.28|38.07|35.47|37.83|35.23|0
1637725200000|2021-11-24 03:40:00|37.83|35.23|37.73|35.13|37.88|35.28|37.73|35.13|0
1637725500000|2021-11-24 03:45:00|37.68|35.08|37.63|35.03|37.68|35.08|37.58|34.98|0
1637725800000|2021-11-24 03:50:00|37.58|34.98|37.73|35.13|37.82|35.22|37.58|34.98|0
1637726100000|2021-11-24 03:55:00|37.78|35.18|37.68|35.08|37.78|35.18|37.63|35.03|0
1637726400000|2021-11-24 04:00:00|37.63|35.03|37.34|34.74|37.68|35.08|37.34|34.74|0
1637726700000|2021-11-24 04:05:00|37.29|34.69|37.24|34.64|37.29|34.69|37.05|34.45|0
1637727000000|2021-11-24 04:10:00|37.29|34.69|36.76|34.16|37.29|34.69|36.76|34.16|0
1637727300000|2021-11-24 04:15:00|36.71|34.11|36.88|34.28|36.88|34.28|36.66|34.06|0
1637727600000|2021-11-24 04:20:00|36.85|34.25|36.76|34.16|36.9|34.3|36.66|34.06|0
1637727900000|2021-11-24 04:25:00|36.8|34.2|36.99|34.39|36.99|34.39|36.76|34.16|0
1637728200000|2021-11-24 04:30:00|36.95|34.35|36.94|34.34|37.04|34.44|36.85|34.25|0
1637728500000|2021-11-24 04:35:00|36.99|34.39|37.09|34.49|37.18|34.58|36.94|34.34|0
1637728800000|2021-11-24 04:40:00|37.06|34.46|37.09|34.49|37.18|34.58|37.06|34.46|0
1637729100000|2021-11-24 04:45:00|37.04|34.44|37.18|34.58|37.18|34.58|36.94|34.34|0
1637729400000|2021-11-24 04:50:00|37.23|34.63|37.18|34.58|37.27|34.67|37.13|34.53|0
1637729700000|2021-11-24 04:55:00|37.23|34.63|37.08|34.48|37.23|34.63|37.03|34.43|0
1637730000000|2021-11-24 05:00:00|37.03|34.43|37.37|34.77|37.42|34.82|37.03|34.43|0
1637730300000|2021-11-24 05:05:00|37.42|34.82|37.41|34.81|37.56|34.96|37.37|34.77|0
1637730600000|2021-11-24 05:10:00|37.44|34.84|37.7|35.1|37.7|35.1|37.32|34.72|0
1637730900000|2021-11-24 05:15:00|37.68|35.08|37.65|35.05|37.85|35.25|37.61|35.01|0
1637731200000|2021-11-24 05:20:00|37.68|35.08|37.65|35.05|37.77|35.17|37.6|35|0
1637731500000|2021-11-24 05:25:00|37.68|35.08|37.85|35.25|37.89|35.29|37.58|34.98|0
1637731800000|2021-11-24 05:30:00|37.89|35.29|38.43|35.83|38.55|35.95|37.89|35.29|0
1637732100000|2021-11-24 05:35:00|38.38|35.78|38.43|35.83|38.48|35.88|38.31|35.71|0
1637732400000|2021-11-24 05:40:00|38.48|35.88|38.63|36.03|38.63|36.03|38.38|35.78|0
1637732700000|2021-11-24 05:45:00|38.6|36|38.58|35.98|38.75|36.15|38.53|35.93|0
1637733000000|2021-11-24 05:50:00|38.53|35.93|38.87|36.27|38.92|36.32|38.48|35.88|0
1637733300000|2021-11-24 05:55:00|38.82|36.22|39.02|36.42|39.02|36.42|38.8|36.2|0
1637733600000|2021-11-24 06:00:00|38.97|36.37|39.32|36.72|39.37|36.77|38.87|36.27|0
1637733900000|2021-11-24 06:05:00|39.27|36.67|39.07|36.47|39.27|36.67|38.87|36.27|0
1637734200000|2021-11-24 06:10:00|39.04|36.44|39.17|36.57|39.22|36.62|39.02|36.42|0
1637734500000|2021-11-24 06:15:00|39.22|36.62|39.31|36.71|39.42|36.82|39.22|36.62|0
1637734800000|2021-11-24 06:20:00|39.39|36.79|39.36|36.76|39.41|36.81|39.31|36.71|0
1637735100000|2021-11-24 06:25:00|39.31|36.71|39.41|36.81|39.41|36.81|39.21|36.61|0
1637735400000|2021-11-24 06:30:00|39.46|36.86|39.46|36.86|39.51|36.91|39.31|36.71|0
1637735700000|2021-11-24 06:35:00|39.41|36.81|39.56|36.96|39.61|37.01|39.41|36.81|0
1637736000000|2021-11-24 06:40:00|39.51|36.91|39.66|37.06|39.81|37.21|39.51|36.91|0
1637736300000|2021-11-24 06:45:00|39.61|37.01|39.33|36.73|39.66|37.06|39.31|36.71|0
1637736600000|2021-11-24 06:50:00|39.36|36.76|39.4|36.8|39.51|36.91|39.3|36.7|0
1637736900000|2021-11-24 06:55:00|39.45|36.85|39.4|36.8|39.71|37.11|39.4|36.8|0
1637737200000|2021-11-24 07:00:00|39.55|36.95|39.6|37|39.75|37.15|39.4|36.8|0
1637737500000|2021-11-24 07:05:00|39.63|37.03|39.7|37.1|39.8|37.2|39.6|37|0
1637737800000|2021-11-24 07:10:00|39.75|37.15|39.35|36.75|39.75|37.15|39.25|36.65|0
1637738100000|2021-11-24 07:15:00|39.32|36.72|39.15|36.55|39.35|36.75|39.05|36.45|0
1637738400000|2021-11-24 07:20:00|39.1|36.5|38.94|36.34|39.15|36.55|38.85|36.25|0
1637738700000|2021-11-24 07:25:00|38.89|36.29|38.74|36.14|39.04|36.44|38.62|36.02|0
1637739000000|2021-11-24 07:30:00|38.79|36.19|38.25|35.65|38.79|36.19|38.2|35.6|0
1637739300000|2021-11-24 07:35:00|38.2|35.6|38.49|35.89|38.54|35.94|38.1|35.5|0
1637739600000|2021-11-24 07:40:00|38.54|35.94|38.69|36.09|38.69|36.09|38.44|35.84|0
1637739900000|2021-11-24 07:45:00|38.66|36.06|38.34|35.74|38.66|36.06|38.34|35.74|0
1637740200000|2021-11-24 07:50:00|38.49|35.89|38.49|35.89|38.69|36.09|38.39|35.79|0
1637740500000|2021-11-24 07:55:00|38.44|35.84|38.34|35.74|38.49|35.89|38.19|35.59|0
1637740800000|2021-11-24 08:00:00|38.39|35.79|38.81|36.21|38.96|36.36|37.69|35.09|0
1637741100000|2021-11-24 08:05:00|38.61|36.41|38.21|36.01|38.78|36.58|38.21|36.01|0
1637741400000|2021-11-24 08:10:00|38.16|35.96|38.11|35.91|38.41|36.21|37.97|35.77|0
1637741700000|2021-11-24 08:15:00|38.06|35.86|38.75|36.55|38.75|36.55|38.06|35.86|0
1637742000000|2021-11-24 08:20:00|38.7|36.5|38.9|36.7|39|36.8|38.36|36.16|0
1637742300000|2021-11-24 08:25:00|38.85|36.65|38.55|36.35|38.95|36.75|38.26|36.06|0
1637742600000|2021-11-24 08:30:00|38.53|36.33|38.72|36.52|38.9|36.7|38.13|35.93|0
1637742900000|2021-11-24 08:35:00|38.7|36.5|38.5|36.3|38.77|36.57|38.35|36.15|0
1637743200000|2021-11-24 08:40:00|38.52|36.32|38.85|36.65|38.85|36.65|38.52|36.32|0
1637743500000|2021-11-24 08:45:00|38.8|36.6|38.75|36.55|38.99|36.79|38.6|36.4|0
1637743800000|2021-11-24 08:50:00|38.72|36.52|38.5|36.3|38.79|36.59|38.35|36.15|0
1637744100000|2021-11-24 08:55:00|38.52|36.32|38.49|36.29|38.59|36.39|38.3|36.1|0
1637744400000|2021-11-24 09:00:00|38.44|36.24|37.81|35.61|38.54|36.34|37.76|35.56|0
1637744700000|2021-11-24 09:05:00|37.76|35.56|38.1|35.9|38.2|36|37.56|35.36|0
1637745000000|2021-11-24 09:10:00|38.15|35.95|38|35.8|38.34|36.14|37.9|35.7|0
1637745300000|2021-11-24 09:15:00|37.95|35.75|38.19|35.99|38.24|36.04|37.61|35.41|0
1637745600000|2021-11-24 09:20:00|38.34|36.14|38.73|36.53|38.73|36.53|38.34|36.14|0
1637745900000|2021-11-24 09:25:00|38.78|36.58|38.68|36.48|38.98|36.78|38.54|36.34|0
1637746200000|2021-11-24 09:30:00|38.63|36.43|38.39|36.19|38.63|36.43|38.29|36.09|0
1637746500000|2021-11-24 09:35:00|38.34|36.14|37.8|35.6|38.34|36.14|37.62|35.42|0
1637746800000|2021-11-24 09:40:00|37.7|35.5|37.36|35.16|37.89|35.69|37.21|35.01|0
1637747100000|2021-11-24 09:45:00|37.45|35.25|37.4|35.2|37.45|35.25|36.88|34.68|0
1637747400000|2021-11-24 09:50:00|37.36|35.16|36.02|33.82|37.36|35.16|35.93|33.73|0
1637747700000|2021-11-24 09:55:00|35.97|33.77|36.25|34.05|36.66|34.46|35.74|33.54|0
1637748000000|2021-11-24 10:00:00|36.21|34.01|36.87|34.67|36.94|34.74|35.92|33.72|0
1637748300000|2021-11-24 10:05:00|36.92|34.72|36.54|34.34|36.97|34.77|36.44|34.24|0
1637748600000|2021-11-24 10:10:00|36.39|34.19|36.96|34.76|36.96|34.76|36.35|34.15|0
1637748900000|2021-11-24 10:15:00|36.94|34.74|37.25|35.05|37.49|35.29|36.94|34.74|0
1637749200000|2021-11-24 10:20:00|37.35|35.15|37.1|34.9|37.39|35.19|36.91|34.71|0
1637749500000|2021-11-24 10:25:00|37.15|34.95|36.84|34.64|37.18|34.98|36.82|34.62|0
1637749800000|2021-11-24 10:30:00|36.82|34.62|36.98|34.78|37.05|34.85|36.58|34.38|0
1637750100000|2021-11-24 10:35:00|37.01|34.81|36.57|34.37|37.1|34.9|36.55|34.35|0
1637750400000|2021-11-24 10:40:00|36.48|34.28|36.76|34.56|36.86|34.66|36.41|34.21|0
1637750700000|2021-11-24 10:45:00|36.69|34.49|36.05|33.85|37.05|34.85|36.05|33.85|0
1637751000000|2021-11-24 10:50:00|35.96|33.76|36.05|33.85|36.19|33.99|35.77|33.57|0
1637751300000|2021-11-24 10:55:00|36.1|33.9|35.44|33.24|36.1|33.9|35.42|33.22|0
1637751600000|2021-11-24 11:00:00|35.49|33.29|35.39|33.19|35.63|33.43|35.26|33.06|0
1637751900000|2021-11-24 11:05:00|35.44|33.24|35.44|33.24|35.63|33.43|35.25|33.05|0
1637752200000|2021-11-24 11:10:00|35.41|33.21|35.39|33.19|35.65|33.45|35.25|33.05|0
1637752500000|2021-11-24 11:15:00|35.48|33.28|38.77|36.57|38.96|36.76|35.1|32.9|0
1637752800000|2021-11-24 11:20:00|38.79|36.59|38.72|36.52|39.23|37.03|38.52|36.32|0
1637753100000|2021-11-24 11:25:00|38.67|36.47|38.81|36.61|38.96|36.76|38.62|36.42|0
1637753400000|2021-11-24 11:30:00|38.84|36.64|39.03|36.83|39.16|36.96|38.67|36.47|0
1637753700000|2021-11-24 11:35:00|39.06|36.86|39.35|37.15|39.35|37.15|39.06|36.86|0
1637754000000|2021-11-24 11:40:00|39.4|37.2|40.1|37.9|40.1|37.9|39.4|37.2|0
1637754300000|2021-11-24 11:45:00|40.05|37.85|40.02|37.82|40.25|38.05|39.8|37.6|0
1637754600000|2021-11-24 11:50:00|40.05|37.85|39.5|37.3|40.15|37.95|39.5|37.3|0
1637754900000|2021-11-24 11:55:00|39.55|37.35|39.05|36.85|39.55|37.35|39.02|36.82|0
1637755200000|2021-11-24 12:00:00|39.2|37|39.2|37|39.74|37.54|39|36.8|0
1637755500000|2021-11-24 12:05:00|39.25|37.05|38.66|36.46|39.25|37.05|38.61|36.41|0
1637755800000|2021-11-24 12:10:00|38.63|36.43|38.65|36.45|39|36.8|38.56|36.36|0
1637756100000|2021-11-24 12:15:00|38.7|36.5|38.95|36.75|39.04|36.84|38.56|36.36|0
1637756400000|2021-11-24 12:20:00|38.9|36.7|38.36|36.16|38.9|36.7|38.36|36.16|0
1637756700000|2021-11-24 12:25:00|38.41|36.21|38.75|36.55|38.94|36.74|38.36|36.16|0
1637757000000|2021-11-24 12:30:00|38.7|36.5|38.7|36.5|38.75|36.55|38.31|36.11|0
1637757300000|2021-11-24 12:35:00|38.75|36.55|38.99|36.79|38.99|36.79|38.55|36.35|0
1637757600000|2021-11-24 12:40:00|38.94|36.74|38.77|36.57|39.19|36.99|38.55|36.35|0
1637757900000|2021-11-24 12:45:00|38.69|36.49|37.92|35.72|38.74|36.54|37.87|35.67|0
1637758200000|2021-11-24 12:50:00|38.08|35.88|38.4|36.2|38.45|36.25|37.92|35.72|0
1637758500000|2021-11-24 12:55:00|38.35|36.15|38.3|36.1|38.5|36.3|38.11|35.91|0
1637758800000|2021-11-24 13:00:00|38.35|36.15|38.39|36.19|38.59|36.39|38.25|36.05|0
1637759100000|2021-11-24 13:05:00|38.35|36.15|38.69|36.49|38.83|36.63|38.35|36.15|0
1637759400000|2021-11-24 13:10:00|38.73|36.53|38.68|36.48|38.78|36.58|38.51|36.31|0
1637759700000|2021-11-24 13:15:00|38.64|36.44|38.29|36.09|38.73|36.53|38.2|36|0
1637760000000|2021-11-24 13:20:00|38.24|36.04|38.58|36.38|38.68|36.48|38.15|35.95|0
1637760300000|2021-11-24 13:25:00|38.68|36.48|38.78|36.58|38.83|36.63|38.44|36.24|0
1637760600000|2021-11-24 13:30:00|38.73|36.53|39.47|37.27|39.62|37.42|38.48|36.28|0
1637760900000|2021-11-24 13:35:00|39.57|37.37|37.54|35.34|39.62|37.42|37.42|35.22|0
1637761200000|2021-11-24 13:40:00|37.52|35.32|38.04|35.84|38.09|35.89|37.37|35.17|0
1637761500000|2021-11-24 13:45:00|38|35.8|37.13|34.93|38|35.8|37.04|34.84|0
1637761800000|2021-11-24 13:50:00|37.09|34.89|36.52|34.32|37.09|34.89|36.34|34.14|0
1637762100000|2021-11-24 13:55:00|36.57|34.37|36.85|34.65|36.9|34.7|36.38|34.18|0
1637762400000|2021-11-24 14:00:00|36.8|34.6|37.22|35.02|37.32|35.12|36.8|34.6|0
1637762700000|2021-11-24 14:05:00|37.18|34.98|37.55|35.35|37.55|35.35|36.1|33.9|0
1637763000000|2021-11-24 14:10:00|37.57|35.37|37.41|35.21|37.74|35.54|36.98|34.78|0
1637763300000|2021-11-24 14:15:00|37.45|35.25|37.45|35.25|37.64|35.44|37.22|35.02|0
1637763600000|2021-11-24 14:20:00|37.5|35.3|37.69|35.49|37.78|35.58|37.21|35.01|0
1637763900000|2021-11-24 14:25:00|37.74|35.54|37.83|35.63|38.17|35.97|37.69|35.49|0
1637764200000|2021-11-24 14:30:00|37.64|35.44|37.45|35.25|38|35.8|36.37|34.17|0
1637764500000|2021-11-24 14:35:00|37.64|35.44|37.11|34.91|38.89|36.69|37.02|34.82|0
1637764800000|2021-11-24 14:40:00|36.97|34.77|36.78|34.58|37.26|35.06|36.37|34.17|0
1637765100000|2021-11-24 14:45:00|36.74|34.54|36.62|34.42|37.63|35.43|36.13|33.93|0
1637765400000|2021-11-24 14:50:00|36.64|34.44|37|34.8|37.35|35.15|36.13|33.93|0
1637765700000|2021-11-24 14:55:00|37.14|34.94|39.16|36.96|39.19|36.99|37.05|34.85|0
1637766000000|2021-11-24 15:00:00|38.87|36.67|40.72|38.52|41.13|38.93|38.22|36.02|0
1637766300000|2021-11-24 15:05:00|40.77|38.57|37.29|35.09|41.23|39.03|37.29|35.09|0
1637766600000|2021-11-24 15:10:00|37.38|35.18|37.24|35.04|37.77|35.57|36.2|34|0
1637766900000|2021-11-24 15:15:00|37.33|35.13|37.28|35.08|37.67|35.47|37|34.8|0
1637767200000|2021-11-24 15:20:00|37.38|35.18|38.2|36|38.49|36.29|37.05|34.85|0
1637767500000|2021-11-24 15:25:00|38.1|35.9|38.88|36.68|39.13|36.93|38.05|35.85|0
1637767800000|2021-11-24 15:30:00|38.98|36.78|38.34|36.14|39.08|36.88|38.29|36.09|0
1637768100000|2021-11-24 15:35:00|38.39|36.19|39.32|37.12|39.42|37.22|38.39|36.19|0
1637768400000|2021-11-24 15:40:00|39.22|37.02|38.14|35.94|39.42|37.22|38.04|35.84|0
1637768700000|2021-11-24 15:45:00|38.24|36.04|38.33|36.13|38.43|36.23|37.71|35.51|0
1637769000000|2021-11-24 15:50:00|38.38|36.18|38.97|36.77|39.22|37.02|38.38|36.18|0
1637769300000|2021-11-24 15:55:00|39.07|36.87|37.88|35.68|39.68|37.48|37.64|35.44|0
1637769600000|2021-11-24 16:00:00|37.83|35.63|37.35|35.15|38.13|35.93|36.97|34.77|0
1637769900000|2021-11-24 16:05:00|37.45|35.25|38.03|35.83|38.22|36.02|37.4|35.2|0
1637770200000|2021-11-24 16:10:00|38.08|35.88|38.76|36.56|38.91|36.71|38.08|35.88|0
1637770500000|2021-11-24 16:15:00|38.86|36.66|39.36|37.16|39.36|37.16|38.71|36.51|0
1637770800000|2021-11-24 16:20:00|39.31|37.11|39.86|37.66|39.86|37.66|39.31|37.11|0
1637771100000|2021-11-24 16:25:00|39.91|37.71|39.38|37.18|40.11|37.91|38.98|36.78|0
1637771400000|2021-11-24 16:30:00|39.48|37.28|38.78|36.58|40.03|37.83|38.78|36.58|0
1637771700000|2021-11-24 16:35:00|38.82|36.62|38.77|36.57|39.02|36.82|38.38|36.18|0
1637772000000|2021-11-24 16:40:00|38.67|36.47|39.05|36.85|39.05|36.85|38.43|36.23|0
1637772300000|2021-11-24 16:45:00|38.97|36.77|39.52|37.32|39.62|37.42|38.82|36.62|0
1637772600000|2021-11-24 16:50:00|39.57|37.37|39.27|37.07|39.67|37.47|39.12|36.92|0
1637772900000|2021-11-24 16:55:00|39.24|37.04|38.72|36.52|39.27|37.07|38.52|36.32|0
1637773200000|2021-11-24 17:00:00|38.77|36.57|38.82|36.62|38.87|36.67|38.37|36.17|0
1637773500000|2021-11-24 17:05:00|38.77|36.57|38.59|36.39|39.06|36.86|38.42|36.22|0
1637773800000|2021-11-24 17:10:00|38.57|36.37|39.41|37.21|39.46|37.26|38.57|36.37|0
1637774100000|2021-11-24 17:15:00|39.36|37.16|38.86|36.66|39.39|37.19|38.61|36.41|0
1637774400000|2021-11-24 17:20:00|38.81|36.61|38.46|36.26|38.86|36.66|38.07|35.87|0
1637774700000|2021-11-24 17:25:00|38.41|36.21|38.09|35.89|38.46|36.26|38.04|35.84|0
1637775000000|2021-11-24 17:30:00|38.04|35.84|38.38|36.18|38.48|36.28|37.99|35.79|0
1637775300000|2021-11-24 17:35:00|38.34|36.14|38.98|36.78|39.03|36.83|38.34|36.14|0
1637775600000|2021-11-24 17:40:00|38.93|36.73|38.93|36.73|39.08|36.88|38.63|36.43|0
1637775900000|2021-11-24 17:45:00|38.98|36.78|39.53|37.33|39.58|37.38|38.93|36.73|0
1637776200000|2021-11-24 17:50:00|39.58|37.38|39.63|37.43|39.73|37.53|39.23|37.03|0
1637776500000|2021-11-24 17:55:00|39.68|37.48|38.57|36.37|39.68|37.48|38.11|35.91|0
1637776800000|2021-11-24 18:00:00|38.62|36.42|38.37|36.17|39.12|36.92|38.32|36.12|0
1637777100000|2021-11-24 18:05:00|38.42|36.22|38.81|36.61|38.91|36.71|38.36|36.16|0
1637777400000|2021-11-24 18:10:00|38.86|36.66|38.86|36.66|39.04|36.84|38.76|36.56|0
1637777700000|2021-11-24 18:15:00|38.91|36.71|38.81|36.61|39.06|36.86|38.71|36.51|0
1637778000000|2021-11-24 18:20:00|38.78|36.58|39.16|36.96|39.21|37.01|38.71|36.51|0
1637778300000|2021-11-24 18:25:00|39.11|36.91|38.91|36.71|39.26|37.06|38.76|36.56|0
1637778600000|2021-11-24 18:30:00|39.06|36.86|38.86|36.66|39.16|36.96|38.76|36.56|0
1637778900000|2021-11-24 18:35:00|38.91|36.71|38.5|36.3|39.11|36.91|38.31|36.11|0
1637779200000|2021-11-24 18:40:00|38.55|36.35|38.6|36.4|38.91|36.71|38.4|36.2|0
1637779500000|2021-11-24 18:45:00|38.55|36.35|38.65|36.45|38.8|36.6|38.35|36.15|0
1637779800000|2021-11-24 18:50:00|38.68|36.48|38.5|36.3|38.75|36.55|38.45|36.25|0
1637780100000|2021-11-24 18:55:00|38.45|36.25|38.2|36|38.5|36.3|38.15|35.95|0
1637780400000|2021-11-24 19:00:00|38.17|35.97|38.1|35.9|39.35|37.15|37.56|35.36|0
1637780700000|2021-11-24 19:05:00|38.15|35.95|36.88|34.68|38.45|36.25|36.78|34.58|0
1637781000000|2021-11-24 19:10:00|36.92|34.72|38.37|36.17|38.95|36.75|35.61|33.41|0
1637781300000|2021-11-24 19:15:00|38.42|36.22|39.42|37.22|39.57|37.37|38.28|36.08|0
1637781600000|2021-11-24 19:20:00|39.47|37.27|39.37|37.17|39.52|37.32|38.97|36.77|0
1637781900000|2021-11-24 19:25:00|39.42|37.22|38.57|36.37|39.52|37.32|38.42|36.22|0
1637782200000|2021-11-24 19:30:00|38.67|36.47|38.96|36.76|39.41|37.21|38.67|36.47|0
1637782500000|2021-11-24 19:35:00|38.91|36.71|38.96|36.76|39.11|36.91|38.76|36.56|0
1637782800000|2021-11-24 19:40:00|39.01|36.81|39.86|37.66|39.92|37.72|38.66|36.46|0
1637783100000|2021-11-24 19:45:00|39.92|37.72|38.96|36.76|40.9|38.7|38.96|36.76|0
1637783400000|2021-11-24 19:50:00|39.01|36.81|39.41|37.21|39.67|37.47|39.01|36.81|0
1637783700000|2021-11-24 19:55:00|39.46|37.26|39.26|37.06|39.66|37.46|39.21|37.01|0
1637784000000|2021-11-24 20:00:00|39.21|37.01|39.26|37.06|39.46|37.26|38.81|36.61|0
1637784300000|2021-11-24 20:05:00|39.31|37.11|40.38|38.18|40.43|38.23|39.21|37.01|0
1637784600000|2021-11-24 20:10:00|40.32|38.12|40.53|38.33|40.53|38.33|40.02|37.82|0
1637784900000|2021-11-24 20:15:00|40.58|38.38|40.68|38.48|40.79|38.59|40.27|38.07|0
1637785200000|2021-11-24 20:20:00|40.63|38.43|40.42|38.22|40.94|38.74|40.42|38.22|0
1637785500000|2021-11-24 20:25:00|40.47|38.27|40.73|38.53|40.89|38.69|40.47|38.27|0
1637785800000|2021-11-24 20:30:00|40.78|38.58|39.6|37.4|40.84|38.64|39.32|37.12|0
1637786100000|2021-11-24 20:35:00|39.55|37.35|40.21|38.01|40.42|38.22|39.55|37.35|0
1637786400000|2021-11-24 20:40:00|40.16|37.96|39.8|37.6|40.21|38.01|39.49|37.29|0
1637786700000|2021-11-24 20:45:00|39.75|37.55|39.49|37.29|39.8|37.6|39.19|36.99|0
1637787000000|2021-11-24 20:50:00|39.64|37.44|40.36|38.16|40.57|38.37|39.64|37.44|0
1637787300000|2021-11-24 20:55:00|40.47|38.27|40.26|38.06|40.57|38.37|39.9|37.7|0
1637787600000|2021-11-24 21:00:00|40.41|38.21|40.51|38.31|40.51|38.31|39.95|37.75|0
1637787900000|2021-11-24 21:05:00|40.46|38.26|40.25|38.05|40.62|38.42|40.2|38|0
1637788200000|2021-11-24 21:10:00|40.36|38.16|40.51|38.31|40.62|38.42|40.25|38.05|0
1637788500000|2021-11-24 21:15:00|40.66|38.06|40.5|37.9|40.71|38.11|40.45|37.85|0
1637788800000|2021-11-24 21:20:00|40.45|37.85|40.66|38.06|40.66|38.06|40.45|37.85|0
1637789100000|2021-11-24 21:25:00|40.71|38.11|40.76|38.16|40.76|38.16|40.55|37.95|0
1637789400000|2021-11-24 21:30:00|40.81|38.21|40.86|38.26|40.97|38.37|40.81|38.21|0
1637789700000|2021-11-24 21:35:00|40.91|38.31|40.96|38.36|40.96|38.36|40.88|38.28|0
1637790000000|2021-11-24 21:40:00|40.99|38.39|41.01|38.41|41.17|38.57|40.96|38.36|0
1637790300000|2021-11-24 21:45:00|40.96|38.36|40.91|38.31|41.01|38.41|40.86|38.26|0
1637790600000|2021-11-24 21:50:00|40.96|38.36|41.01|38.41|41.06|38.46|40.91|38.31|0
1637790900000|2021-11-24 21:55:00|40.96|38.36|40.83|38.23|40.98|38.38|40.83|38.23|0
1637791200000|2021-11-24 22:00:00|40.81|38.21|40.81|38.21|40.81|38.21|40.74|38.14|0
1637712000000|2021-11-24 00:00:00|38.09|35.49|38.83|36.23|38.93|36.33|38.09|35.49|0
1637712300000|2021-11-24 00:05:00|38.88|36.28|38.83|36.23|39.08|36.48|38.78|36.18|0
1637712600000|2021-11-24 00:10:00|38.87|36.27|38.92|36.32|39.07|36.47|38.87|36.27|0
1637712900000|2021-11-24 00:15:00|38.97|36.37|38.77|36.17|39.07|36.47|38.77|36.17|0
1637713200000|2021-11-24 00:20:00|38.72|36.12|38.57|35.97|38.82|36.22|38.57|35.97|0
1637713500000|2021-11-24 00:25:00|38.62|36.02|38.77|36.17|38.77|36.17|38.52|35.92|0
1637713800000|2021-11-24 00:30:00|38.72|36.12|38.47|35.87|38.77|36.17|38.42|35.82|0
1637714100000|2021-11-24 00:35:00|38.42|35.82|38.37|35.77|38.52|35.92|38.32|35.72|0
1637714400000|2021-11-24 00:40:00|38.42|35.82|38.32|35.72|38.62|36.02|38.32|35.72|0
1637714700000|2021-11-24 00:45:00|38.37|35.77|38.32|35.72|38.42|35.82|38.27|35.67|0
1637715000000|2021-11-24 00:50:00|38.27|35.67|38.71|36.11|38.71|36.11|38.22|35.62|0
1637715300000|2021-11-24 00:55:00|38.76|36.16|38.56|35.96|38.76|36.16|38.56|35.96|0
1637715600000|2021-11-24 01:00:00|38.61|36.01|38.66|36.06|39.06|36.46|38.56|35.96|0
1637715900000|2021-11-24 01:05:00|38.61|36.01|38.61|36.01|38.76|36.16|38.61|36.01|0
1637716200000|2021-11-24 01:10:00|38.56|35.96|38.56|35.96|38.66|36.06|38.56|35.96|0
1637716500000|2021-11-24 01:15:00|38.61|36.01|38.98|36.38|39.05|36.45|38.61|36.01|0
1637716800000|2021-11-24 01:20:00|39|36.4|38.9|36.3|39.1|36.5|38.85|36.25|0
1637717100000|2021-11-24 01:25:00|39|36.4|39|36.4|39.05|36.45|38.8|36.2|0
1637717400000|2021-11-24 01:30:00|38.95|36.35|39.15|36.55|39.2|36.6|38.95|36.35|0
1637717700000|2021-11-24 01:35:00|39.1|36.5|39|36.4|39.25|36.65|38.9|36.3|0
1637718000000|2021-11-24 01:40:00|38.95|36.35|38.95|36.35|39|36.4|38.85|36.25|0
1637718300000|2021-11-24 01:45:00|39|36.4|38.99|36.39|39.1|36.5|38.94|36.34|0
1637718600000|2021-11-24 01:50:00|39.04|36.44|39.14|36.54|39.14|36.54|39.04|36.44|0
1637718900000|2021-11-24 01:55:00|39.09|36.49|38.99|36.39|39.14|36.54|38.89|36.29|0
1637719200000|2021-11-24 02:00:00|38.94|36.34|38.25|35.65|38.94|36.34|38.15|35.55|0
1637719500000|2021-11-24 02:05:00|38.2|35.6|38.17|35.57|38.44|35.84|38.1|35.5|0
1637719800000|2021-11-24 02:10:00|38.15|35.55|38|35.4|38.29|35.69|37.97|35.37|0
1637720100000|2021-11-24 02:15:00|38.05|35.45|38.1|35.5|38.15|35.55|38|35.4|0
1637720400000|2021-11-24 02:20:00|38.05|35.45|37.95|35.35|38.19|35.59|37.95|35.35|0
1637720700000|2021-11-24 02:25:00|38|35.4|38.09|35.49|38.24|35.64|37.95|35.35|0
1637721000000|2021-11-24 02:30:00|38.04|35.44|38.24|35.64|38.29|35.69|38.04|35.44|0
1637721300000|2021-11-24 02:35:00|38.19|35.59|38.21|35.61|38.29|35.69|38.14|35.54|0
1637721600000|2021-11-24 02:40:00|38.24|35.64|38.14|35.54|38.29|35.69|38.04|35.44|0
1637721900000|2021-11-24 02:45:00|38.11|35.51|38.09|35.49|38.19|35.59|38.09|35.49|0
1637722200000|2021-11-24 02:50:00|38.14|35.54|38.18|35.58|38.28|35.68|38.09|35.49|0
1637722500000|2021-11-24 02:55:00|38.13|35.53|38.13|35.53|38.18|35.58|38.04|35.44|0
1637722800000|2021-11-24 03:00:00|38.16|35.56|37.35|34.75|38.23|35.63|37.35|34.75|0
1637723100000|2021-11-24 03:05:00|37.26|34.66|37.4|34.8|37.5|34.9|37.16|34.56|0
1637723400000|2021-11-24 03:10:00|37.35|34.75|37.5|34.9|37.55|34.95|37.3|34.7|0
1637723700000|2021-11-24 03:15:00|37.54|34.94|37.59|34.99|37.69|35.09|37.5|34.9|0
1637724000000|2021-11-24 03:20:00|37.61|35.01|37.78|35.18|37.88|35.28|37.59|34.99|0
1637724300000|2021-11-24 03:25:00|37.74|35.14|38.03|35.43|38.08|35.48|37.74|35.14|0
1637724600000|2021-11-24 03:30:00|37.98|35.38|37.88|35.28|38.03|35.43|37.88|35.28|0
1637724900000|2021-11-24 03:35:00|37.83|35.23|37.88|35.28|38.07|35.47|37.83|35.23|0
1637725200000|2021-11-24 03:40:00|37.83|35.23|37.73|35.13|37.88|35.28|37.73|35.13|0
1637725500000|2021-11-24 03:45:00|37.68|35.08|37.63|35.03|37.68|35.08|37.58|34.98|0
1637725800000|2021-11-24 03:50:00|37.58|34.98|37.73|35.13|37.82|35.22|37.58|34.98|0
1637726100000|2021-11-24 03:55:00|37.78|35.18|37.68|35.08|37.78|35.18|37.63|35.03|0
1637726400000|2021-11-24 04:00:00|37.63|35.03|37.34|34.74|37.68|35.08|37.34|34.74|0
1637726700000|2021-11-24 04:05:00|37.29|34.69|37.24|34.64|37.29|34.69|37.05|34.45|0
1637727000000|2021-11-24 04:10:00|37.29|34.69|36.76|34.16|37.29|34.69|36.76|34.16|0
1637727300000|2021-11-24 04:15:00|36.71|34.11|36.88|34.28|36.88|34.28|36.66|34.06|0
1637727600000|2021-11-24 04:20:00|36.85|34.25|36.76|34.16|36.9|34.3|36.66|34.06|0
1637727900000|2021-11-24 04:25:00|36.8|34.2|36.99|34.39|36.99|34.39|36.76|34.16|0
1637728200000|2021-11-24 04:30:00|36.95|34.35|36.94|34.34|37.04|34.44|36.85|34.25|0
1637728500000|2021-11-24 04:35:00|36.99|34.39|37.09|34.49|37.18|34.58|36.94|34.34|0
1637728800000|2021-11-24 04:40:00|37.06|34.46|37.09|34.49|37.18|34.58|37.06|34.46|0
1637729100000|2021-11-24 04:45:00|37.04|34.44|37.18|34.58|37.18|34.58|36.94|34.34|0
1637729400000|2021-11-24 04:50:00|37.23|34.63|37.18|34.58|37.27|34.67|37.13|34.53|0
1637729700000|2021-11-24 04:55:00|37.23|34.63|37.08|34.48|37.23|34.63|37.03|34.43|0
1637730000000|2021-11-24 05:00:00|37.03|34.43|37.37|34.77|37.42|34.82|37.03|34.43|0
1637730300000|2021-11-24 05:05:00|37.42|34.82|37.41|34.81|37.56|34.96|37.37|34.77|0
1637730600000|2021-11-24 05:10:00|37.44|34.84|37.7|35.1|37.7|35.1|37.32|34.72|0
1637730900000|2021-11-24 05:15:00|37.68|35.08|37.65|35.05|37.85|35.25|37.61|35.01|0
1637731200000|2021-11-24 05:20:00|37.68|35.08|37.65|35.05|37.77|35.17|37.6|35|0
1637731500000|2021-11-24 05:25:00|37.68|35.08|37.85|35.25|37.89|35.29|37.58|34.98|0
1637731800000|2021-11-24 05:30:00|37.89|35.29|38.43|35.83|38.55|35.95|37.89|35.29|0
1637732100000|2021-11-24 05:35:00|38.38|35.78|38.43|35.83|38.48|35.88|38.31|35.71|0
1637732400000|2021-11-24 05:40:00|38.48|35.88|38.63|36.03|38.63|36.03|38.38|35.78|0
1637732700000|2021-11-24 05:45:00|38.6|36|38.58|35.98|38.75|36.15|38.53|35.93|0
1637733000000|2021-11-24 05:50:00|38.53|35.93|38.87|36.27|38.92|36.32|38.48|35.88|0
1637733300000|2021-11-24 05:55:00|38.82|36.22|39.02|36.42|39.02|36.42|38.8|36.2|0
1637733600000|2021-11-24 06:00:00|38.97|36.37|39.32|36.72|39.37|36.77|38.87|36.27|0
1637733900000|2021-11-24 06:05:00|39.27|36.67|39.07|36.47|39.27|36.67|38.87|36.27|0
1637734200000|2021-11-24 06:10:00|39.04|36.44|39.17|36.57|39.22|36.62|39.02|36.42|0
1637734500000|2021-11-24 06:15:00|39.22|36.62|39.31|36.71|39.42|36.82|39.22|36.62|0
1637734800000|2021-11-24 06:20:00|39.39|36.79|39.36|36.76|39.41|36.81|39.31|36.71|0
1637735100000|2021-11-24 06:25:00|39.31|36.71|39.41|36.81|39.41|36.81|39.21|36.61|0
1637735400000|2021-11-24 06:30:00|39.46|36.86|39.46|36.86|39.51|36.91|39.31|36.71|0
1637735700000|2021-11-24 06:35:00|39.41|36.81|39.56|36.96|39.61|37.01|39.41|36.81|0
1637736000000|2021-11-24 06:40:00|39.51|36.91|39.66|37.06|39.81|37.21|39.51|36.91|0
1637736300000|2021-11-24 06:45:00|39.61|37.01|39.33|36.73|39.66|37.06|39.31|36.71|0
1637736600000|2021-11-24 06:50:00|39.36|36.76|39.4|36.8|39.51|36.91|39.3|36.7|0
1637736900000|2021-11-24 06:55:00|39.45|36.85|39.4|36.8|39.71|37.11|39.4|36.8|0
1637737200000|2021-11-24 07:00:00|39.55|36.95|39.6|37|39.75|37.15|39.4|36.8|0
1637737500000|2021-11-24 07:05:00|39.63|37.03|39.7|37.1|39.8|37.2|39.6|37|0
1637737800000|2021-11-24 07:10:00|39.75|37.15|39.35|36.75|39.75|37.15|39.25|36.65|0
1637738100000|2021-11-24 07:15:00|39.32|36.72|39.15|36.55|39.35|36.75|39.05|36.45|0
1637738400000|2021-11-24 07:20:00|39.1|36.5|38.94|36.34|39.15|36.55|38.85|36.25|0
1637738700000|2021-11-24 07:25:00|38.89|36.29|38.74|36.14|39.04|36.44|38.62|36.02|0
1637739000000|2021-11-24 07:30:00|38.79|36.19|38.25|35.65|38.79|36.19|38.2|35.6|0
1637739300000|2021-11-24 07:35:00|38.2|35.6|38.49|35.89|38.54|35.94|38.1|35.5|0
1637739600000|2021-11-24 07:40:00|38.54|35.94|38.69|36.09|38.69|36.09|38.44|35.84|0
1637739900000|2021-11-24 07:45:00|38.66|36.06|38.34|35.74|38.66|36.06|38.34|35.74|0
1637740200000|2021-11-24 07:50:00|38.49|35.89|38.49|35.89|38.69|36.09|38.39|35.79|0
1637740500000|2021-11-24 07:55:00|38.44|35.84|38.34|35.74|38.49|35.89|38.19|35.59|0
1637740800000|2021-11-24 08:00:00|38.39|35.79|38.81|36.21|38.96|36.36|37.69|35.09|0
1637741100000|2021-11-24 08:05:00|38.61|36.41|38.21|36.01|38.78|36.58|38.21|36.01|0
1637741400000|2021-11-24 08:10:00|38.16|35.96|38.11|35.91|38.41|36.21|37.97|35.77|0
1637741700000|2021-11-24 08:15:00|38.06|35.86|38.75|36.55|38.75|36.55|38.06|35.86|0
1637742000000|2021-11-24 08:20:00|38.7|36.5|38.9|36.7|39|36.8|38.36|36.16|0
1637742300000|2021-11-24 08:25:00|38.85|36.65|38.55|36.35|38.95|36.75|38.26|36.06|0
1637742600000|2021-11-24 08:30:00|38.53|36.33|38.72|36.52|38.9|36.7|38.13|35.93|0
1637742900000|2021-11-24 08:35:00|38.7|36.5|38.5|36.3|38.77|36.57|38.35|36.15|0
1637743200000|2021-11-24 08:40:00|38.52|36.32|38.85|36.65|38.85|36.65|38.52|36.32|0
1637743500000|2021-11-24 08:45:00|38.8|36.6|38.75|36.55|38.99|36.79|38.6|36.4|0
1637743800000|2021-11-24 08:50:00|38.72|36.52|38.5|36.3|38.79|36.59|38.35|36.15|0
1637744100000|2021-11-24 08:55:00|38.52|36.32|38.49|36.29|38.59|36.39|38.3|36.1|0
1637744400000|2021-11-24 09:00:00|38.44|36.24|37.81|35.61|38.54|36.34|37.76|35.56|0
1637744700000|2021-11-24 09:05:00|37.76|35.56|38.1|35.9|38.2|36|37.56|35.36|0
1637745000000|2021-11-24 09:10:00|38.15|35.95|38|35.8|38.34|36.14|37.9|35.7|0
1637745300000|2021-11-24 09:15:00|37.95|35.75|38.19|35.99|38.24|36.04|37.61|35.41|0
1637745600000|2021-11-24 09:20:00|38.34|36.14|38.73|36.53|38.73|36.53|38.34|36.14|0
1637745900000|2021-11-24 09:25:00|38.78|36.58|38.68|36.48|38.98|36.78|38.54|36.34|0
1637746200000|2021-11-24 09:30:00|38.63|36.43|38.39|36.19|38.63|36.43|38.29|36.09|0
1637746500000|2021-11-24 09:35:00|38.34|36.14|37.8|35.6|38.34|36.14|37.62|35.42|0
1637746800000|2021-11-24 09:40:00|37.7|35.5|37.36|35.16|37.89|35.69|37.21|35.01|0
1637747100000|2021-11-24 09:45:00|37.45|35.25|37.4|35.2|37.45|35.25|36.88|34.68|0
1637747400000|2021-11-24 09:50:00|37.36|35.16|36.02|33.82|37.36|35.16|35.93|33.73|0
1637747700000|2021-11-24 09:55:00|35.97|33.77|36.25|34.05|36.66|34.46|35.74|33.54|0
1637748000000|2021-11-24 10:00:00|36.21|34.01|36.87|34.67|36.94|34.74|35.92|33.72|0
1637748300000|2021-11-24 10:05:00|36.92|34.72|36.54|34.34|36.97|34.77|36.44|34.24|0
1637748600000|2021-11-24 10:10:00|36.39|34.19|36.96|34.76|36.96|34.76|36.35|34.15|0
1637748900000|2021-11-24 10:15:00|36.94|34.74|37.25|35.05|37.49|35.29|36.94|34.74|0
1637749200000|2021-11-24 10:20:00|37.35|35.15|37.1|34.9|37.39|35.19|36.91|34.71|0
1637749500000|2021-11-24 10:25:00|37.15|34.95|36.84|34.64|37.18|34.98|36.82|34.62|0
1637749800000|2021-11-24 10:30:00|36.82|34.62|36.98|34.78|37.05|34.85|36.58|34.38|0
1637750100000|2021-11-24 10:35:00|37.01|34.81|36.57|34.37|37.1|34.9|36.55|34.35|0
1637750400000|2021-11-24 10:40:00|36.48|34.28|36.76|34.56|36.86|34.66|36.41|34.21|0
1637750700000|2021-11-24 10:45:00|36.69|34.49|36.05|33.85|37.05|34.85|36.05|33.85|0
1637751000000|2021-11-24 10:50:00|35.96|33.76|36.05|33.85|36.19|33.99|35.77|33.57|0
1637751300000|2021-11-24 10:55:00|36.1|33.9|35.44|33.24|36.1|33.9|35.42|33.22|0
1637751600000|2021-11-24 11:00:00|35.49|33.29|35.39|33.19|35.63|33.43|35.26|33.06|0
1637751900000|2021-11-24 11:05:00|35.44|33.24|35.44|33.24|35.63|33.43|35.25|33.05|0
1637752200000|2021-11-24 11:10:00|35.41|33.21|35.39|33.19|35.65|33.45|35.25|33.05|0
1637752500000|2021-11-24 11:15:00|35.48|33.28|38.77|36.57|38.96|36.76|35.1|32.9|0
1637752800000|2021-11-24 11:20:00|38.79|36.59|38.72|36.52|39.23|37.03|38.52|36.32|0
1637753100000|2021-11-24 11:25:00|38.67|36.47|38.81|36.61|38.96|36.76|38.62|36.42|0
1637753400000|2021-11-24 11:30:00|38.84|36.64|39.03|36.83|39.16|36.96|38.67|36.47|0
1637753700000|2021-11-24 11:35:00|39.06|36.86|39.35|37.15|39.35|37.15|39.06|36.86|0
1637754000000|2021-11-24 11:40:00|39.4|37.2|40.1|37.9|40.1|37.9|39.4|37.2|0
1637754300000|2021-11-24 11:45:00|40.05|37.85|40.02|37.82|40.25|38.05|39.8|37.6|0
1637754600000|2021-11-24 11:50:00|40.05|37.85|39.5|37.3|40.15|37.95|39.5|37.3|0
1637754900000|2021-11-24 11:55:00|39.55|37.35|39.05|36.85|39.55|37.35|39.02|36.82|0
1637755200000|2021-11-24 12:00:00|39.2|37|39.2|37|39.74|37.54|39|36.8|0
1637755500000|2021-11-24 12:05:00|39.25|37.05|38.66|36.46|39.25|37.05|38.61|36.41|0
1637755800000|2021-11-24 12:10:00|38.63|36.43|38.65|36.45|39|36.8|38.56|36.36|0
1637756100000|2021-11-24 12:15:00|38.7|36.5|38.95|36.75|39.04|36.84|38.56|36.36|0
1637756400000|2021-11-24 12:20:00|38.9|36.7|38.36|36.16|38.9|36.7|38.36|36.16|0
1637756700000|2021-11-24 12:25:00|38.41|36.21|38.75|36.55|38.94|36.74|38.36|36.16|0
1637757000000|2021-11-24 12:30:00|38.7|36.5|38.7|36.5|38.75|36.55|38.31|36.11|0
1637757300000|2021-11-24 12:35:00|38.75|36.55|38.99|36.79|38.99|36.79|38.55|36.35|0
1637757600000|2021-11-24 12:40:00|38.94|36.74|38.77|36.57|39.19|36.99|38.55|36.35|0
1637757900000|2021-11-24 12:45:00|38.69|36.49|37.92|35.72|38.74|36.54|37.87|35.67|0
1637758200000|2021-11-24 12:50:00|38.08|35.88|38.4|36.2|38.45|36.25|37.92|35.72|0
1637758500000|2021-11-24 12:55:00|38.35|36.15|38.3|36.1|38.5|36.3|38.11|35.91|0
1637758800000|2021-11-24 13:00:00|38.35|36.15|38.39|36.19|38.59|36.39|38.25|36.05|0
1637759100000|2021-11-24 13:05:00|38.35|36.15|38.69|36.49|38.83|36.63|38.35|36.15|0
1637759400000|2021-11-24 13:10:00|38.73|36.53|38.68|36.48|38.78|36.58|38.51|36.31|0
1637759700000|2021-11-24 13:15:00|38.64|36.44|38.29|36.09|38.73|36.53|38.2|36|0
1637760000000|2021-11-24 13:20:00|38.24|36.04|38.58|36.38|38.68|36.48|38.15|35.95|0
1637760300000|2021-11-24 13:25:00|38.68|36.48|38.78|36.58|38.83|36.63|38.44|36.24|0
1637760600000|2021-11-24 13:30:00|38.73|36.53|39.47|37.27|39.62|37.42|38.48|36.28|0
1637760900000|2021-11-24 13:35:00|39.57|37.37|37.54|35.34|39.62|37.42|37.42|35.22|0
1637761200000|2021-11-24 13:40:00|37.52|35.32|38.04|35.84|38.09|35.89|37.37|35.17|0
1637761500000|2021-11-24 13:45:00|38|35.8|37.13|34.93|38|35.8|37.04|34.84|0
1637761800000|2021-11-24 13:50:00|37.09|34.89|36.52|34.32|37.09|34.89|36.34|34.14|0
1637762100000|2021-11-24 13:55:00|36.57|34.37|36.85|34.65|36.9|34.7|36.38|34.18|0
1637762400000|2021-11-24 14:00:00|36.8|34.6|37.22|35.02|37.32|35.12|36.8|34.6|0
1637762700000|2021-11-24 14:05:00|37.18|34.98|37.55|35.35|37.55|35.35|36.1|33.9|0
1637763000000|2021-11-24 14:10:00|37.57|35.37|37.41|35.21|37.74|35.54|36.98|34.78|0
1637763300000|2021-11-24 14:15:00|37.45|35.25|37.45|35.25|37.64|35.44|37.22|35.02|0
1637763600000|2021-11-24 14:20:00|37.5|35.3|37.69|35.49|37.78|35.58|37.21|35.01|0
1637763900000|2021-11-24 14:25:00|37.74|35.54|37.83|35.63|38.17|35.97|37.69|35.49|0
1637764200000|2021-11-24 14:30:00|37.64|35.44|37.45|35.25|38|35.8|36.37|34.17|0
1637764500000|2021-11-24 14:35:00|37.64|35.44|37.11|34.91|38.89|36.69|37.02|34.82|0
1637764800000|2021-11-24 14:40:00|36.97|34.77|36.78|34.58|37.26|35.06|36.37|34.17|0
1637765100000|2021-11-24 14:45:00|36.74|34.54|36.62|34.42|37.63|35.43|36.13|33.93|0
1637765400000|2021-11-24 14:50:00|36.64|34.44|37|34.8|37.35|35.15|36.13|33.93|0
1637765700000|2021-11-24 14:55:00|37.14|34.94|39.16|36.96|39.19|36.99|37.05|34.85|0
1637766000000|2021-11-24 15:00:00|38.87|36.67|40.72|38.52|41.13|38.93|38.22|36.02|0
1637766300000|2021-11-24 15:05:00|40.77|38.57|37.29|35.09|41.23|39.03|37.29|35.09|0
1637766600000|2021-11-24 15:10:00|37.38|35.18|37.24|35.04|37.77|35.57|36.2|34|0
1637766900000|2021-11-24 15:15:00|37.33|35.13|37.28|35.08|37.67|35.47|37|34.8|0
1637767200000|2021-11-24 15:20:00|37.38|35.18|38.2|36|38.49|36.29|37.05|34.85|0
1637767500000|2021-11-24 15:25:00|38.1|35.9|38.88|36.68|39.13|36.93|38.05|35.85|0
1637767800000|2021-11-24 15:30:00|38.98|36.78|38.34|36.14|39.08|36.88|38.29|36.09|0
1637768100000|2021-11-24 15:35:00|38.39|36.19|39.32|37.12|39.42|37.22|38.39|36.19|0
1637768400000|2021-11-24 15:40:00|39.22|37.02|38.14|35.94|39.42|37.22|38.04|35.84|0
1637768700000|2021-11-24 15:45:00|38.24|36.04|38.33|36.13|38.43|36.23|37.71|35.51|0
1637769000000|2021-11-24 15:50:00|38.38|36.18|38.97|36.77|39.22|37.02|38.38|36.18|0
1637769300000|2021-11-24 15:55:00|39.07|36.87|37.88|35.68|39.68|37.48|37.64|35.44|0
1637769600000|2021-11-24 16:00:00|37.83|35.63|37.35|35.15|38.13|35.93|36.97|34.77|0
1637769900000|2021-11-24 16:05:00|37.45|35.25|38.03|35.83|38.22|36.02|37.4|35.2|0
1637770200000|2021-11-24 16:10:00|38.08|35.88|38.76|36.56|38.91|36.71|38.08|35.88|0
1637770500000|2021-11-24 16:15:00|38.86|36.66|39.36|37.16|39.36|37.16|38.71|36.51|0
1637770800000|2021-11-24 16:20:00|39.31|37.11|39.86|37.66|39.86|37.66|39.31|37.11|0
1637771100000|2021-11-24 16:25:00|39.91|37.71|39.38|37.18|40.11|37.91|38.98|36.78|0
1637771400000|2021-11-24 16:30:00|39.48|37.28|38.78|36.58|40.03|37.83|38.78|36.58|0
1637771700000|2021-11-24 16:35:00|38.82|36.62|38.77|36.57|39.02|36.82|38.38|36.18|0
1637772000000|2021-11-24 16:40:00|38.67|36.47|39.05|36.85|39.05|36.85|38.43|36.23|0
1637772300000|2021-11-24 16:45:00|38.97|36.77|39.52|37.32|39.62|37.42|38.82|36.62|0
1637772600000|2021-11-24 16:50:00|39.57|37.37|39.27|37.07|39.67|37.47|39.12|36.92|0
1637772900000|2021-11-24 16:55:00|39.24|37.04|38.72|36.52|39.27|37.07|38.52|36.32|0
1637773200000|2021-11-24 17:00:00|38.77|36.57|38.82|36.62|38.87|36.67|38.37|36.17|0
1637773500000|2021-11-24 17:05:00|38.77|36.57|38.59|36.39|39.06|36.86|38.42|36.22|0
1637773800000|2021-11-24 17:10:00|38.57|36.37|39.41|37.21|39.46|37.26|38.57|36.37|0
1637774100000|2021-11-24 17:15:00|39.36|37.16|38.86|36.66|39.39|37.19|38.61|36.41|0
1637774400000|2021-11-24 17:20:00|38.81|36.61|38.46|36.26|38.86|36.66|38.07|35.87|0
1637774700000|2021-11-24 17:25:00|38.41|36.21|38.09|35.89|38.46|36.26|38.04|35.84|0
1637775000000|2021-11-24 17:30:00|38.04|35.84|38.38|36.18|38.48|36.28|37.99|35.79|0
1637775300000|2021-11-24 17:35:00|38.34|36.14|38.98|36.78|39.03|36.83|38.34|36.14|0
1637775600000|2021-11-24 17:40:00|38.93|36.73|38.93|36.73|39.08|36.88|38.63|36.43|0
1637775900000|2021-11-24 17:45:00|38.98|36.78|39.53|37.33|39.58|37.38|38.93|36.73|0
1637776200000|2021-11-24 17:50:00|39.58|37.38|39.63|37.43|39.73|37.53|39.23|37.03|0
1637776500000|2021-11-24 17:55:00|39.68|37.48|38.57|36.37|39.68|37.48|38.11|35.91|0
1637776800000|2021-11-24 18:00:00|38.62|36.42|38.37|36.17|39.12|36.92|38.32|36.12|0
1637777100000|2021-11-24 18:05:00|38.42|36.22|38.81|36.61|38.91|36.71|38.36|36.16|0
1637777400000|2021-11-24 18:10:00|38.86|36.66|38.86|36.66|39.04|36.84|38.76|36.56|0
1637777700000|2021-11-24 18:15:00|38.91|36.71|38.81|36.61|39.06|36.86|38.71|36.51|0
1637778000000|2021-11-24 18:20:00|38.78|36.58|39.16|36.96|39.21|37.01|38.71|36.51|0
1637778300000|2021-11-24 18:25:00|39.11|36.91|38.91|36.71|39.26|37.06|38.76|36.56|0
1637778600000|2021-11-24 18:30:00|39.06|36.86|38.86|36.66|39.16|36.96|38.76|36.56|0
1637778900000|2021-11-24 18:35:00|38.91|36.71|38.5|36.3|39.11|36.91|38.31|36.11|0
1637779200000|2021-11-24 18:40:00|38.55|36.35|38.6|36.4|38.91|36.71|38.4|36.2|0
1637779500000|2021-11-24 18:45:00|38.55|36.35|38.65|36.45|38.8|36.6|38.35|36.15|0
1637779800000|2021-11-24 18:50:00|38.68|36.48|38.5|36.3|38.75|36.55|38.45|36.25|0
1637780100000|2021-11-24 18:55:00|38.45|36.25|38.2|36|38.5|36.3|38.15|35.95|0
1637780400000|2021-11-24 19:00:00|38.17|35.97|38.1|35.9|39.35|37.15|37.56|35.36|0
1637780700000|2021-11-24 19:05:00|38.15|35.95|36.88|34.68|38.45|36.25|36.78|34.58|0
1637781000000|2021-11-24 19:10:00|36.92|34.72|38.37|36.17|38.95|36.75|35.61|33.41|0
1637781300000|2021-11-24 19:15:00|38.42|36.22|39.42|37.22|39.57|37.37|38.28|36.08|0
1637781600000|2021-11-24 19:20:00|39.47|37.27|39.37|37.17|39.52|37.32|38.97|36.77|0
1637781900000|2021-11-24 19:25:00|39.42|37.22|38.57|36.37|39.52|37.32|38.42|36.22|0
1637782200000|2021-11-24 19:30:00|38.67|36.47|38.96|36.76|39.41|37.21|38.67|36.47|0
1637782500000|2021-11-24 19:35:00|38.91|36.71|38.96|36.76|39.11|36.91|38.76|36.56|0
1637782800000|2021-11-24 19:40:00|39.01|36.81|39.86|37.66|39.92|37.72|38.66|36.46|0
1637783100000|2021-11-24 19:45:00|39.92|37.72|38.96|36.76|40.9|38.7|38.96|36.76|0
1637783400000|2021-11-24 19:50:00|39.01|36.81|39.41|37.21|39.67|37.47|39.01|36.81|0
1637783700000|2021-11-24 19:55:00|39.46|37.26|39.26|37.06|39.66|37.46|39.21|37.01|0
1637784000000|2021-11-24 20:00:00|39.21|37.01|39.26|37.06|39.46|37.26|38.81|36.61|0
1637784300000|2021-11-24 20:05:00|39.31|37.11|40.38|38.18|40.43|38.23|39.21|37.01|0
1637784600000|2021-11-24 20:10:00|40.32|38.12|40.53|38.33|40.53|38.33|40.02|37.82|0
1637784900000|2021-11-24 20:15:00|40.58|38.38|40.68|38.48|40.79|38.59|40.27|38.07|0
1637785200000|2021-11-24 20:20:00|40.63|38.43|40.42|38.22|40.94|38.74|40.42|38.22|0
1637785500000|2021-11-24 20:25:00|40.47|38.27|40.73|38.53|40.89|38.69|40.47|38.27|0
1637785800000|2021-11-24 20:30:00|40.78|38.58|39.6|37.4|40.84|38.64|39.32|37.12|0
1637786100000|2021-11-24 20:35:00|39.55|37.35|40.21|38.01|40.42|38.22|39.55|37.35|0
1637786400000|2021-11-24 20:40:00|40.16|37.96|39.8|37.6|40.21|38.01|39.49|37.29|0
1637786700000|2021-11-24 20:45:00|39.75|37.55|39.49|37.29|39.8|37.6|39.19|36.99|0
1637787000000|2021-11-24 20:50:00|39.64|37.44|40.36|38.16|40.57|38.37|39.64|37.44|0
1637787300000|2021-11-24 20:55:00|40.47|38.27|40.26|38.06|40.57|38.37|39.9|37.7|0
1637787600000|2021-11-24 21:00:00|40.41|38.21|40.51|38.31|40.51|38.31|39.95|37.75|0
1637787900000|2021-11-24 21:05:00|40.46|38.26|40.25|38.05|40.62|38.42|40.2|38|0
1637788200000|2021-11-24 21:10:00|40.36|38.16|40.51|38.31|40.62|38.42|40.25|38.05|0
1637788500000|2021-11-24 21:15:00|40.66|38.06|40.5|37.9|40.71|38.11|40.45|37.85|0
1637788800000|2021-11-24 21:20:00|40.45|37.85|40.66|38.06|40.66|38.06|40.45|37.85|0
1637789100000|2021-11-24 21:25:00|40.71|38.11|40.76|38.16|40.76|38.16|40.55|37.95|0
1637789400000|2021-11-24 21:30:00|40.81|38.21|40.86|38.26|40.97|38.37|40.81|38.21|0
1637789700000|2021-11-24 21:35:00|40.91|38.31|40.96|38.36|40.96|38.36|40.88|38.28|0
1637790000000|2021-11-24 21:40:00|40.99|38.39|41.01|38.41|41.17|38.57|40.96|38.36|0
1637790300000|2021-11-24 21:45:00|40.96|38.36|40.91|38.31|41.01|38.41|40.86|38.26|0
1637790600000|2021-11-24 21:50:00|40.96|38.36|41.01|38.41|41.06|38.46|40.91|38.31|0
1637790900000|2021-11-24 21:55:00|40.96|38.36|40.83|38.23|40.98|38.38|40.83|38.23|0
1637791200000|2021-11-24 22:00:00|40.81|38.21|40.81|38.21|40.81|38.21|40.74|38.14|0
1637913600000|2021-11-26 08:00:00|33.94|30.56|33.11|29.73|34.41|31.03|33.11|29.73|0
1637913900000|2021-11-26 08:05:00|32.74|29.88|31.87|29.01|32.93|30.07|31.87|29.01|0
1637914200000|2021-11-26 08:10:00|31.95|29.09|33.26|30.4|33.26|30.4|31.91|29.05|0
1637914500000|2021-11-26 08:15:00|33.17|30.31|31.34|28.48|33.17|30.31|31.03|28.17|0
1637914800000|2021-11-26 08:20:00|31.38|28.52|31.24|28.38|31.9|29.04|30.17|27.31|0
1637915100000|2021-11-26 08:25:00|31.3|28.44|31.5|28.64|31.76|28.9|30.95|28.09|0
1637915400000|2021-11-26 08:30:00|31.48|28.62|32.9|30.04|34.63|31.77|31.46|28.6|0
1637915700000|2021-11-26 08:35:00|33.11|30.25|35.22|32.36|35.22|32.36|32.88|30.02|0
1637916000000|2021-11-26 08:40:00|35.18|32.32|36.35|33.49|36.39|33.53|35.18|32.32|0
1637916300000|2021-11-26 08:45:00|36.21|33.35|36.39|33.53|36.83|33.97|36|33.14|0
1637916600000|2021-11-26 08:50:00|36.43|33.57|37.22|34.36|37.4|34.54|36.12|33.26|0
1637916900000|2021-11-26 08:55:00|37.27|34.41|38.03|35.17|38.65|35.79|37.22|34.36|0
1637917200000|2021-11-26 09:00:00|38.08|35.22|36.25|33.39|38.26|35.4|35.93|33.07|0
1637917500000|2021-11-26 09:05:00|36.27|33.41|35.6|32.74|36.73|33.87|35.02|32.16|0
1637917800000|2021-11-26 09:10:00|35.64|32.78|35.48|32.62|37.04|34.18|35.05|32.19|0
1637918100000|2021-11-26 09:15:00|35.56|32.7|34.11|31.25|35.56|32.7|33.92|31.06|0
1637918400000|2021-11-26 09:20:00|34.26|31.4|34.4|31.54|35.22|32.36|34.24|31.38|0
1637918700000|2021-11-26 09:25:00|34.36|31.5|33.57|30.71|34.7|31.84|33.48|30.62|0
1637919000000|2021-11-26 09:30:00|33.4|30.54|34.12|31.26|34.64|31.78|33.4|30.54|0
1637919300000|2021-11-26 09:35:00|34.03|31.17|34.88|32.02|34.88|32.02|33.25|30.39|0
1637919600000|2021-11-26 09:40:00|34.92|32.06|34.79|31.93|35.13|32.27|34.47|31.61|0
1637919900000|2021-11-26 09:45:00|34.87|32.01|35.11|32.25|35.69|32.83|34.75|31.89|0
1637920200000|2021-11-26 09:50:00|35.09|32.23|34.64|31.78|35.45|32.59|34.24|31.38|0
1637920500000|2021-11-26 09:55:00|34.62|31.76|34.57|31.71|35.08|32.22|34.36|31.5|0
1637920800000|2021-11-26 10:00:00|34.61|31.75|35.84|32.98|35.95|33.09|34.53|31.67|0
1637921100000|2021-11-26 10:05:00|35.86|33|35.99|33.13|36.08|33.22|35.38|32.52|0
1637921400000|2021-11-26 10:10:00|36.03|33.17|32.45|29.59|36.03|33.17|32.34|29.48|0
1637921700000|2021-11-26 10:15:00|32.43|29.57|31.63|28.77|32.57|29.71|31.63|28.77|0
1637922000000|2021-11-26 10:20:00|31.67|28.81|32.12|29.26|32.49|29.63|31.43|28.57|0
1637922300000|2021-11-26 10:25:00|32.14|29.28|32.65|29.79|32.9|30.04|31.95|29.09|0
1637922600000|2021-11-26 10:30:00|32.73|29.87|31.67|28.81|32.77|29.91|31.59|28.73|0
1637922900000|2021-11-26 10:35:00|31.71|28.85|31.66|28.8|31.79|28.93|31.46|28.6|0
1637923200000|2021-11-26 10:40:00|31.58|28.72|31.46|28.6|31.6|28.74|30.98|28.12|0
1637923500000|2021-11-26 10:45:00|31.44|28.58|30.86|28|31.44|28.58|30.86|28|0
1637923800000|2021-11-26 10:50:00|30.78|27.92|31.22|28.36|31.3|28.44|30.19|27.33|0
1637924100000|2021-11-26 10:55:00|31.34|28.48|31.5|28.64|31.82|28.96|31.06|28.2|0
1637924400000|2021-11-26 11:00:00|31.46|28.6|32.06|29.2|32.06|29.2|31.26|28.4|0
1637924700000|2021-11-26 11:05:00|31.98|29.12|32.93|30.07|33.22|30.36|31.96|29.1|0
1637925000000|2021-11-26 11:10:00|32.97|30.11|32.51|29.65|33.14|30.28|32.1|29.24|0
1637925300000|2021-11-26 11:15:00|32.64|29.78|32.47|29.61|33.05|30.19|32.31|29.45|0
1637925600000|2021-11-26 11:20:00|32.51|29.65|32.39|29.53|33.18|30.32|32.26|29.4|0
1637925900000|2021-11-26 11:25:00|32.35|29.49|32.39|29.53|32.88|30.02|32.35|29.49|0
1637926200000|2021-11-26 11:30:00|32.34|29.48|31.57|28.71|32.43|29.57|31.41|28.55|0
1637926500000|2021-11-26 11:35:00|31.53|28.67|31.67|28.81|31.69|28.83|31.05|28.19|0
1637926800000|2021-11-26 11:40:00|31.59|28.73|32.28|29.42|32.53|29.67|31.59|28.73|0
1637927100000|2021-11-26 11:45:00|32.24|29.38|31.52|28.66|32.44|29.58|31.44|28.58|0
1637927400000|2021-11-26 11:50:00|31.41|28.55|31.76|28.9|31.96|29.1|31.35|28.49|0
1637927700000|2021-11-26 11:55:00|31.8|28.94|31.39|28.53|31.8|28.94|31.23|28.37|0
1637928000000|2021-11-26 12:00:00|31.59|28.73|32.58|29.72|32.62|29.76|31.39|28.53|0
1637928300000|2021-11-26 12:05:00|32.6|29.74|32.7|29.84|32.87|30.01|32.29|29.43|0
1637928600000|2021-11-26 12:10:00|32.8|29.94|33.07|30.21|33.5|30.64|32.49|29.63|0
1637928900000|2021-11-26 12:15:00|33.16|30.3|33.11|30.25|33.37|30.51|32.91|30.05|0
1637929200000|2021-11-26 12:20:00|33.07|30.21|31.35|28.49|33.45|30.59|31.35|28.49|0
1637929500000|2021-11-26 12:25:00|31.32|28.46|30.86|28|31.51|28.65|30.58|27.72|0
1637929800000|2021-11-26 12:30:00|30.84|27.98|31.18|28.32|31.83|28.97|30.82|27.96|0
1637930100000|2021-11-26 12:35:00|31.06|28.2|31.26|28.4|31.51|28.65|30.9|28.04|0
1637930400000|2021-11-26 12:40:00|31.22|28.36|31.38|28.52|31.46|28.6|30.94|28.08|0
1637930700000|2021-11-26 12:45:00|31.34|28.48|31.95|29.09|32.08|29.22|31.34|28.48|0
1637931000000|2021-11-26 12:50:00|31.87|29.01|31.22|28.36|31.87|29.01|31.22|28.36|0
1637931300000|2021-11-26 12:55:00|31.18|28.32|31.05|28.19|31.46|28.6|30.85|27.99|0
1637931600000|2021-11-26 13:00:00|31.13|28.27|30.85|27.99|31.13|28.27|30.22|27.36|0
1637931900000|2021-11-26 13:05:00|30.89|28.03|31.58|28.72|31.78|28.92|30.69|27.83|0
1637932200000|2021-11-26 13:10:00|31.62|28.76|31.05|28.19|31.91|29.05|31.05|28.19|0
1637932500000|2021-11-26 13:15:00|31.13|28.27|31.13|28.27|31.21|28.35|30.77|27.91|0
1637932800000|2021-11-26 13:20:00|31.09|28.23|31.9|29.04|31.9|29.04|30.89|28.03|0
1637933100000|2021-11-26 13:25:00|31.82|28.96|31.04|28.18|31.86|29|31|28.14|0
1637933400000|2021-11-26 13:30:00|31|28.14|30.76|27.9|31.04|28.18|30.64|27.78|0
1637933700000|2021-11-26 13:35:00|30.8|27.94|31.08|28.22|31.41|28.55|30.76|27.9|0
1637934000000|2021-11-26 13:40:00|31.04|28.18|30.48|27.62|31.12|28.26|30.48|27.62|0
1637934300000|2021-11-26 13:45:00|30.56|27.7|30.4|27.54|31.08|28.22|30.36|27.5|0
1637934600000|2021-11-26 13:50:00|30.44|27.58|30.88|28.02|30.96|28.1|30.32|27.46|0
1637934900000|2021-11-26 13:55:00|30.8|27.94|31.04|28.18|31.16|28.3|30.64|27.78|0
1637935200000|2021-11-26 14:00:00|30.96|28.1|31.08|28.22|31.16|28.3|30.76|27.9|0
1637935500000|2021-11-26 14:05:00|31.05|28.19|31.68|28.82|31.68|28.82|31.04|28.18|0
1637935800000|2021-11-26 14:10:00|31.72|28.86|31.6|28.74|32.43|29.57|31.6|28.74|0
1637936100000|2021-11-26 14:15:00|31.72|28.86|31.44|28.58|31.97|29.11|31.44|28.58|0
1637936400000|2021-11-26 14:20:00|31.52|28.66|31.84|28.98|31.93|29.07|31.4|28.54|0
1637936700000|2021-11-26 14:25:00|31.8|28.94|32.34|29.48|32.38|29.52|31.47|28.61|0
1637937000000|2021-11-26 14:30:00|32.23|29.37|34.04|31.18|34.04|31.18|31.68|28.82|0
1637937300000|2021-11-26 14:35:00|34.13|31.27|33.09|30.23|34.83|31.97|32.71|29.85|0
1637937600000|2021-11-26 14:40:00|32.97|30.11|31.39|28.53|33.35|30.49|31.29|28.43|0
1637937900000|2021-11-26 14:45:00|31.31|28.45|29.64|26.78|31.31|28.45|29.56|26.7|0
1637938200000|2021-11-26 14:50:00|29.72|26.86|30.4|27.54|30.82|27.96|29.41|26.55|0
1637938500000|2021-11-26 14:55:00|30.42|27.56|33.81|30.95|34.11|31.25|29.31|26.45|0
1637938800000|2021-11-26 15:00:00|33.44|30.58|31.63|28.77|33.56|30.7|31.63|28.77|0
1637939100000|2021-11-26 15:05:00|31.79|28.93|33.29|30.43|34.21|31.35|31.71|28.85|0
1637939400000|2021-11-26 15:10:00|33.21|30.35|32.51|29.65|33.29|30.43|32.11|29.25|0
1637939700000|2021-11-26 15:15:00|32.31|29.45|32.11|29.25|32.59|29.73|30.9|28.04|0
1637940000000|2021-11-26 15:20:00|32.07|29.21|33.08|30.22|33.79|30.93|32.07|29.21|0
1637940300000|2021-11-26 15:25:00|33.21|30.35|34.08|31.22|34.08|31.22|32.63|29.77|0
1637940600000|2021-11-26 15:30:00|34|31.14|34.13|30.83|34.38|31.52|33.14|29.84|0
1637940900000|2021-11-26 15:35:00|34.26|30.96|34.8|30.84|35.31|31.46|33.88|30.58|0
1637941200000|2021-11-26 15:40:00|34.75|30.79|33.91|29.95|35.18|31.22|33.62|29.66|0
1637941500000|2021-11-26 15:45:00|33.87|29.91|33.97|30.01|34.12|30.16|33.13|29.17|0
1637941800000|2021-11-26 15:50:00|33.95|29.99|32.98|29.02|34.12|30.16|32.92|28.96|0
1637942100000|2021-11-26 15:55:00|33|29.04|33.08|29.12|33.21|29.25|32.28|28.32|0
1637942400000|2021-11-26 16:00:00|32.92|28.96|31.49|27.53|32.92|28.96|31.49|27.53|0
1637942700000|2021-11-26 16:05:00|31.65|27.69|32.76|28.8|32.92|28.96|31.65|27.69|0
1637943000000|2021-11-26 16:10:00|32.68|28.72|31.31|27.35|32.86|28.9|31.25|27.29|0
1637943300000|2021-11-26 16:15:00|31.33|27.37|30.33|26.37|31.52|27.56|30.1|26.14|0
1637943600000|2021-11-26 16:20:00|30.29|26.33|33.12|29.16|34.2|30.24|28.74|24.78|0
1637943900000|2021-11-26 16:25:00|33.16|29.2|32.85|28.89|33.89|29.93|32.33|28.37|0
1637944200000|2021-11-26 16:30:00|32.79|28.83|32.53|28.57|33.09|29.13|32.17|28.21|0
1637944500000|2021-11-26 16:35:00|32.61|28.65|31.64|27.68|34.73|30.77|31.64|27.68|0
1637944800000|2021-11-26 16:40:00|31.62|27.66|33.15|29.19|33.35|29.39|31.5|27.54|0
1637945100000|2021-11-26 16:45:00|33.11|29.15|32.91|28.95|33.65|29.69|32.71|28.75|0
1637945400000|2021-11-26 16:50:00|33.07|29.11|31.57|27.61|33.27|29.31|31.53|27.57|0
1637945700000|2021-11-26 16:55:00|31.53|27.57|32.51|28.55|32.87|28.91|31.53|27.57|0
1637946000000|2021-11-26 17:00:00|32.59|28.63|32.67|28.71|33.27|29.31|31.99|28.03|0
1637946300000|2021-11-26 17:05:00|32.74|28.78|33.96|30|34.16|30.2|32.59|28.63|0
1637946600000|2021-11-26 17:10:00|34|30.04|33.59|29.63|34.6|30.64|33.1|29.14|0
1637946900000|2021-11-26 17:15:00|33.55|29.59|33.14|29.18|33.79|29.83|33.06|29.1|0
1637947200000|2021-11-26 17:20:00|33.1|29.14|33.99|30.03|34.04|30.08|32.9|28.94|0
1637947500000|2021-11-26 17:25:00|33.91|29.95|35.25|31.29|35.25|31.29|33.91|29.95|0
1637947800000|2021-11-26 17:30:00|35.14|31.18|35.76|31.8|35.86|31.9|35.01|31.05|0
1637948100000|2021-11-26 17:35:00|35.8|31.84|36.12|32.16|36.66|32.7|35.8|31.84|0
1637948400000|2021-11-26 17:40:00|36.1|32.14|35.41|31.45|36.25|32.29|34.95|30.99|0
1637948700000|2021-11-26 17:45:00|35.33|31.37|33.5|29.54|35.45|31.49|33.5|29.54|0
1637949000000|2021-11-26 17:50:00|33.09|29.13|30.75|26.79|33.09|29.13|30.75|26.79|0
1637949300000|2021-11-26 17:55:00|30.82|26.86|32.49|28.53|34.52|30.56|30.75|26.79|0
1637949600000|2021-11-26 18:00:00|33.49|29.53|32.33|28.37|33.49|29.53|31.69|27.73|0
1637949900000|2021-11-26 18:05:00|32.09|28.13|30.37|26.41|32.37|28.41|30.29|26.33|0
1637950200000|2021-11-26 18:10:00|30.44|26.48|35.31|31.35|35.74|31.78|30.33|26.37|0
1637950500000|2021-11-26 18:15:00|35.39|31.43|35.44|31.48|35.48|31.52|35.39|31.43|0
1638173100000|2021-11-29 08:05:00|36.1|33.9|35.38|33.18|36.77|34.57|35.3|33.1|0
1638173400000|2021-11-29 08:10:00|35.34|33.14|34.99|32.79|35.52|33.32|34.4|32.2|0
1638173700000|2021-11-29 08:15:00|35.03|32.83|35.07|32.87|35.96|33.76|35.03|32.83|0
1638174000000|2021-11-29 08:20:00|34.99|32.79|34.87|32.67|35.42|33.22|34.85|32.65|0
1638174300000|2021-11-29 08:25:00|34.81|32.61|34.33|32.13|34.85|32.65|34.33|32.13|0
1638174600000|2021-11-29 08:30:00|34.37|32.17|35.29|33.09|35.55|33.35|34.29|32.09|0
1638174900000|2021-11-29 08:35:00|35.24|33.04|34.96|32.76|35.47|33.27|34.85|32.65|0
1638175200000|2021-11-29 08:40:00|34.98|32.78|34.85|32.65|35.11|32.91|34.33|32.13|0
1638175500000|2021-11-29 08:45:00|34.87|32.67|34.35|32.15|34.89|32.69|34.28|32.08|0
1638175800000|2021-11-29 08:50:00|34.28|32.08|34.07|31.87|34.46|32.26|34.07|31.87|0
1638176100000|2021-11-29 08:55:00|34.02|31.82|34.58|32.38|34.58|32.38|33.77|31.57|0
1638176400000|2021-11-29 09:00:00|34.63|32.43|34.49|32.29|34.78|32.58|34.17|31.97|0
1638176700000|2021-11-29 09:05:00|34.47|32.27|35.3|33.1|35.37|33.17|34.45|32.25|0
1638177000000|2021-11-29 09:10:00|35.37|33.17|35.54|33.34|36.08|33.88|35.01|32.81|0
1638177300000|2021-11-29 09:15:00|35.63|33.43|34.88|32.68|35.76|33.56|34.71|32.51|0
1638177600000|2021-11-29 09:20:00|34.92|32.72|35.19|32.99|35.19|32.99|34.53|32.33|0
1638177900000|2021-11-29 09:25:00|35.16|32.96|35.01|32.81|35.16|32.96|34.49|32.29|0
1638178200000|2021-11-29 09:30:00|35.05|32.85|34.27|32.07|35.1|32.9|34.05|31.85|0
1638178500000|2021-11-29 09:35:00|34.31|32.11|34.05|31.85|34.31|32.11|33.84|31.64|0
1638178800000|2021-11-29 09:40:00|33.97|31.77|33.97|31.77|34.22|32.02|33.71|31.51|0
1638179100000|2021-11-29 09:45:00|33.88|31.68|33.96|31.76|34.07|31.87|33.71|31.51|0
1638179400000|2021-11-29 09:50:00|34.05|31.85|33.75|31.55|34.31|32.11|33.62|31.42|0
1638179700000|2021-11-29 09:55:00|33.79|31.59|33.54|31.34|33.96|31.76|33.49|31.29|0
1638180000000|2021-11-29 10:00:00|33.62|31.42|34.17|31.97|34.26|32.06|33.54|31.34|0
1638180300000|2021-11-29 10:05:00|34.19|31.99|34.26|32.06|34.35|32.15|33.96|31.76|0
1638180600000|2021-11-29 10:10:00|34.3|32.1|33.66|31.46|34.34|32.14|33.36|31.16|0
1638180900000|2021-11-29 10:15:00|33.61|31.41|34.28|32.08|34.32|32.12|32.74|30.54|0
1638181200000|2021-11-29 10:20:00|34.49|32.29|34.97|32.77|35.06|32.86|34.41|32.21|0
1638181500000|2021-11-29 10:25:00|34.95|32.75|35.28|33.08|35.45|33.25|34.93|32.73|0
1638181800000|2021-11-29 10:30:00|35.32|33.12|35.14|32.94|35.32|33.12|34.93|32.73|0
1638182100000|2021-11-29 10:35:00|35.19|32.99|34.02|31.82|35.23|33.03|33.76|31.56|0
1638182400000|2021-11-29 10:40:00|33.97|31.77|33.76|31.56|34.14|31.94|33.71|31.51|0
1638182700000|2021-11-29 10:45:00|33.67|31.47|34.14|31.94|34.27|32.07|33.58|31.38|0
1638183000000|2021-11-29 10:50:00|34.12|31.92|34.66|32.46|34.66|32.46|34.01|31.81|0
1638183300000|2021-11-29 10:55:00|34.62|32.42|33.79|31.59|35.43|33.23|33.79|31.59|0
1638183600000|2021-11-29 11:00:00|33.82|31.62|34.25|32.05|34.25|32.05|33.73|31.53|0
1638183900000|2021-11-29 11:05:00|34.21|32.01|34.25|32.05|34.34|32.14|34.03|31.83|0
1638184200000|2021-11-29 11:10:00|34.2|32|34.27|32.07|34.55|32.35|34.16|31.96|0
1638184500000|2021-11-29 11:15:00|34.33|32.13|34.11|31.91|34.51|32.31|33.9|31.7|0
1638184800000|2021-11-29 11:20:00|34.07|31.87|34.42|32.22|34.46|32.26|33.92|31.72|0
1638185100000|2021-11-29 11:25:00|34.37|32.17|34.11|31.91|34.55|32.35|33.98|31.78|0
1638185400000|2021-11-29 11:30:00|34.07|31.87|34.17|31.97|34.28|32.08|34.07|31.87|0
1638185700000|2021-11-29 11:35:00|34.2|32|34|31.8|34.2|32|33.98|31.78|0
1638186000000|2021-11-29 11:40:00|34.02|31.82|33.89|31.69|34.11|31.91|33.8|31.6|0
1638186300000|2021-11-29 11:45:00|33.93|31.73|33.8|31.6|34.02|31.82|33.8|31.6|0
1638186600000|2021-11-29 11:50:00|33.82|31.62|33.37|31.17|33.82|31.62|33.37|31.17|0
1638186900000|2021-11-29 11:55:00|33.35|31.15|33.28|31.08|33.89|31.69|33.28|31.08|0
1638187200000|2021-11-29 12:00:00|33.24|31.04|33.58|31.38|33.9|31.7|32.98|30.78|0
1638187500000|2021-11-29 12:05:00|33.62|31.42|33.67|31.47|33.71|31.51|33.28|31.08|0
1638187800000|2021-11-29 12:10:00|33.64|31.44|33.32|31.12|33.73|31.53|33.24|31.04|0
1638188100000|2021-11-29 12:15:00|33.36|31.16|33.32|31.12|33.49|31.29|33.24|31.04|0
1638188400000|2021-11-29 12:20:00|33.38|31.18|33.4|31.2|33.73|31.53|33.28|31.08|0
1638188700000|2021-11-29 12:25:00|33.32|31.12|32.96|30.76|33.53|31.33|32.96|30.76|0
1638189000000|2021-11-29 12:30:00|32.94|30.74|33.66|31.46|33.74|31.54|32.85|30.65|0
1638189300000|2021-11-29 12:35:00|33.7|31.5|34.17|31.97|34.17|31.97|33.66|31.46|0
1638189600000|2021-11-29 12:40:00|34.13|31.93|34.13|31.93|34.26|32.06|33.96|31.76|0
1638189900000|2021-11-29 12:45:00|34.17|31.97|34.35|32.15|34.39|32.19|34.04|31.84|0
1638190200000|2021-11-29 12:50:00|34.37|32.17|34.04|31.84|34.39|32.19|33.95|31.75|0
1638190500000|2021-11-29 12:55:00|34.08|31.88|33.89|31.69|34.26|32.06|33.85|31.65|0
1638190800000|2021-11-29 13:00:00|33.97|31.77|33.33|31.13|34|31.8|33.29|31.09|0
1638191100000|2021-11-29 13:05:00|33.29|31.09|33.24|31.04|33.58|31.38|33.01|30.81|0
1638191400000|2021-11-29 13:10:00|33.33|31.13|33.75|31.55|33.75|31.55|33.28|31.08|0
1638191700000|2021-11-29 13:15:00|33.71|31.51|33.84|31.64|33.93|31.73|33.54|31.34|0
1638192000000|2021-11-29 13:20:00|33.8|31.6|33.99|31.79|34.01|31.81|33.71|31.51|0
1638192300000|2021-11-29 13:25:00|34.01|31.81|33.49|31.29|34.14|31.94|33.43|31.23|0
1638192600000|2021-11-29 13:30:00|33.53|31.33|34.05|31.85|34.31|32.11|33.53|31.33|0
1638192900000|2021-11-29 13:35:00|34.09|31.89|34.27|32.07|34.27|32.07|33.92|31.72|0
1638193200000|2021-11-29 13:40:00|34.31|32.11|34.84|32.64|35.06|32.86|34.27|32.07|0
1638193500000|2021-11-29 13:45:00|34.88|32.68|35.55|33.35|35.7|33.5|34.79|32.59|0
1638193800000|2021-11-29 13:50:00|35.59|33.39|36.13|33.93|36.22|34.02|35.55|33.35|0
1638194100000|2021-11-29 13:55:00|36.09|33.89|35.86|33.66|36.09|33.89|35.72|33.52|0
1638194400000|2021-11-29 14:00:00|35.9|33.7|36.72|34.52|36.72|34.52|35.86|33.66|0
1638194700000|2021-11-29 14:05:00|36.77|34.57|36.22|34.02|36.82|34.62|36.13|33.93|0
1638195000000|2021-11-29 14:10:00|36.17|33.97|35.99|33.79|36.22|34.02|35.85|33.65|0
1638195300000|2021-11-29 14:15:00|36.03|33.83|35.76|33.56|36.03|33.83|35.76|33.56|0
1638195600000|2021-11-29 14:20:00|35.72|33.52|35.72|33.52|35.76|33.56|35.58|33.38|0
1638195900000|2021-11-29 14:25:00|35.67|33.47|36.03|33.83|36.49|34.29|35.67|33.47|0
1638196200000|2021-11-29 14:30:00|35.98|33.78|35.04|32.84|36.85|34.65|34.91|32.71|0
1638196500000|2021-11-29 14:35:00|34.95|32.75|35.13|32.93|35.17|32.97|34.34|32.14|0
1638196800000|2021-11-29 14:40:00|35.04|32.84|34.31|32.11|35.08|32.88|34.31|32.11|0
1638197100000|2021-11-29 14:45:00|34.53|32.33|34.01|31.81|34.53|32.33|32.89|30.69|0
1638197400000|2021-11-29 14:50:00|33.79|31.59|33.23|31.03|34.05|31.85|33.12|30.92|0
1638197700000|2021-11-29 14:55:00|33.14|30.94|33.1|30.9|34.14|31.94|32.93|30.73|0
1638198000000|2021-11-29 15:00:00|33.01|30.81|32.63|30.43|33.79|31.59|32.59|30.39|0
1638198300000|2021-11-29 15:05:00|32.46|30.26|33.1|30.9|33.23|31.03|32.21|30.01|0
1638198600000|2021-11-29 15:10:00|33.05|30.85|32.67|30.47|33.66|31.46|32.67|30.47|0
1638198900000|2021-11-29 15:15:00|32.8|30.6|33.48|31.28|33.57|31.37|32.54|30.34|0
1638199200000|2021-11-29 15:20:00|33.44|31.24|33.26|31.06|33.44|31.24|32.58|30.38|0
1638199500000|2021-11-29 15:25:00|33.31|31.11|31.91|29.71|33.48|31.28|31.82|29.62|0
1638199800000|2021-11-29 15:30:00|31.86|29.66|31.82|29.62|32.24|30.04|31.08|28.88|0
1638200100000|2021-11-29 15:35:00|31.78|29.58|31.7|29.5|32.49|30.29|29.82|27.62|0
1638200400000|2021-11-29 15:40:00|31.66|29.46|32.33|30.13|32.5|30.3|31.17|28.97|0
1638200700000|2021-11-29 15:45:00|32.29|30.09|32.06|29.86|32.79|30.59|31.95|29.75|0
1638201000000|2021-11-29 15:50:00|32.02|29.82|32.08|29.88|32.79|30.59|31.71|29.51|0
1638201300000|2021-11-29 15:55:00|32.24|30.04|32.83|30.63|32.96|30.76|32.24|30.04|0
1638201600000|2021-11-29 16:00:00|32.87|30.67|33.08|30.88|33.3|31.1|32.33|30.13|0
1638201900000|2021-11-29 16:05:00|33.13|30.93|33.77|31.57|34.09|31.89|33.04|30.84|0
1638202200000|2021-11-29 16:10:00|33.85|31.65|33.77|31.57|34.07|31.87|33.59|31.39|0
1638202500000|2021-11-29 16:15:00|33.72|31.52|33.51|31.31|34.11|31.91|33.46|31.26|0
1638202800000|2021-11-29 16:20:00|33.55|31.35|34.15|31.95|34.29|32.09|33.46|31.26|0
1638203100000|2021-11-29 16:25:00|34.02|31.82|32.01|29.81|34.5|32.3|31.88|29.68|0
1638203400000|2021-11-29 16:30:00|32.14|29.94|32.71|30.51|33.29|31.09|32.14|29.94|0
1638203700000|2021-11-29 16:35:00|32.64|30.44|33.59|31.39|33.77|31.57|32.64|30.44|0
1638204000000|2021-11-29 16:40:00|33.68|31.48|32.81|30.61|34.12|31.92|31.78|29.58|0
1638204300000|2021-11-29 16:45:00|32.85|30.65|32.46|30.26|33.07|30.87|32.46|30.26|0
1638204600000|2021-11-29 16:50:00|32.42|30.22|32.78|30.58|33.02|30.82|32.29|30.09|0
1638204900000|2021-11-29 16:55:00|32.76|30.56|33.15|30.95|33.15|30.95|32.72|30.52|0
1638205200000|2021-11-29 17:00:00|33.2|31|33.68|31.48|33.72|31.52|33.11|30.91|0
1638205500000|2021-11-29 17:05:00|33.81|31.61|33.9|31.7|34.34|32.14|33.81|31.61|0
1638205800000|2021-11-29 17:10:00|33.94|31.74|33.99|31.79|34.12|31.92|33.81|31.61|0
1638206100000|2021-11-29 17:15:00|33.94|31.74|34.75|32.55|34.79|32.59|33.94|31.74|0
1638206400000|2021-11-29 17:20:00|34.7|32.5|35.43|33.23|35.43|33.23|34.7|32.5|0
1638206700000|2021-11-29 17:25:00|35.47|33.27|30.12|27.92|36.94|34.74|29.36|27.16|0
1638207000000|2021-11-29 17:30:00|30.17|27.97|31.01|28.81|31.06|28.86|30.08|27.88|0
1638207300000|2021-11-29 17:35:00|30.97|28.77|30.73|28.53|31.23|29.03|30.63|28.43|0
1638207600000|2021-11-29 17:40:00|30.71|28.51|31.1|28.9|31.1|28.9|30.71|28.51|0
1638207900000|2021-11-29 17:45:00|31.05|28.85|31.05|28.85|31.18|28.98|30.93|28.73|0
1638208200000|2021-11-29 17:50:00|31.01|28.81|30.58|28.38|31.05|28.85|30.58|28.38|0
1638208500000|2021-11-29 17:55:00|30.62|28.42|30.92|28.72|31.05|28.85|30.62|28.42|0
1638208800000|2021-11-29 18:00:00|30.96|28.76|31.09|28.89|31.22|29.02|30.96|28.76|0
1638209100000|2021-11-29 18:05:00|31.05|28.85|31.52|29.32|31.61|29.41|30.96|28.76|0
1638209400000|2021-11-29 18:10:00|31.57|29.37|31.05|28.85|31.65|29.45|30.96|28.76|0
1638209700000|2021-11-29 18:15:00|31.09|28.89|30.81|28.61|31.26|29.06|30.53|28.33|0
1638210000000|2021-11-29 18:20:00|30.83|28.63|30.57|28.37|30.92|28.72|30.4|28.2|0
1638210300000|2021-11-29 18:25:00|30.53|28.33|30.79|28.59|30.79|28.59|30.32|28.12|0
1638210600000|2021-11-29 18:30:00|30.83|28.63|31|28.8|31.26|29.06|30.7|28.5|0
1638210900000|2021-11-29 18:35:00|30.96|28.76|30.1|27.9|31|28.8|30.06|27.86|0
1638211200000|2021-11-29 18:40:00|30.15|27.95|30.33|28.13|30.48|28.28|30.1|27.9|0
1638211500000|2021-11-29 18:45:00|30.36|28.16|30.78|28.58|30.78|28.58|30.31|28.11|0
1638211800000|2021-11-29 18:50:00|30.74|28.54|30.69|28.49|30.74|28.54|30.4|28.2|0
1638212100000|2021-11-29 18:55:00|30.74|28.54|31.08|28.88|31.12|28.92|30.69|28.49|0
1638212400000|2021-11-29 19:00:00|31.12|28.92|30.9|28.7|31.16|28.96|30.52|28.32|0
1638212700000|2021-11-29 19:05:00|30.86|28.66|30.82|28.62|31.12|28.92|30.69|28.49|0
1638213000000|2021-11-29 19:10:00|30.77|28.57|30.94|28.74|31.03|28.83|30.77|28.57|0
1638213300000|2021-11-29 19:15:00|30.99|28.79|30.6|28.4|30.99|28.79|30.47|28.27|0
1638213600000|2021-11-29 19:20:00|30.56|28.36|30.56|28.36|30.9|28.7|30.43|28.23|0
1638213900000|2021-11-29 19:25:00|30.6|28.4|30.51|28.31|30.77|28.57|30.39|28.19|0
1638214200000|2021-11-29 19:30:00|30.56|28.36|30.39|28.19|30.68|28.48|30.13|27.93|0
1638214500000|2021-11-29 19:35:00|30.43|28.23|29.96|27.76|30.43|28.23|29.76|27.56|0
1638214800000|2021-11-29 19:40:00|30|27.8|30.34|28.14|30.47|28.27|30|27.8|0
1638215100000|2021-11-29 19:45:00|30.38|28.18|30.3|28.1|30.55|28.35|30.17|27.97|0
1638215400000|2021-11-29 19:50:00|30.34|28.14|29.96|27.76|30.76|28.56|29.96|27.76|0
1638215700000|2021-11-29 19:55:00|30|27.8|30.21|28.01|30.21|28.01|29.87|27.67|0
1638216000000|2021-11-29 20:00:00|30.17|27.97|30.17|27.97|30.51|28.31|30.17|27.97|0
1638216300000|2021-11-29 20:05:00|30.21|28.01|30.42|28.22|30.5|28.3|29.79|27.59|0
1638216600000|2021-11-29 20:10:00|30.46|28.26|30.89|28.69|30.93|28.73|30.25|28.05|0
1638216900000|2021-11-29 20:15:00|30.84|28.64|30.84|28.64|31.27|29.07|30.54|28.34|0
1638217200000|2021-11-29 20:20:00|30.82|28.62|30.41|28.21|30.84|28.64|30.16|27.96|0
1638217500000|2021-11-29 20:25:00|30.33|28.13|30.33|28.13|30.63|28.43|30.12|27.92|0
1638217800000|2021-11-29 20:30:00|30.29|28.09|30.62|28.42|30.62|28.42|29.95|27.75|0
1638218100000|2021-11-29 20:35:00|30.58|28.38|30.75|28.55|30.88|28.68|30.07|27.87|0
1638218400000|2021-11-29 20:40:00|30.8|28.6|30.33|28.13|30.8|28.6|29.99|27.79|0
1638218700000|2021-11-29 20:45:00|30.29|28.09|32.55|30.35|32.64|30.44|30.08|27.88|0
1638219000000|2021-11-29 20:50:00|32.11|29.91|32.52|30.32|32.65|30.45|31.4|29.2|0
1638219300000|2021-11-29 20:55:00|32.43|30.23|31.07|28.87|32.83|30.63|31.07|28.87|0
1638219600000|2021-11-29 21:00:00|31.28|29.08|31.49|29.29|31.87|29.67|31.28|29.08|0
1638219900000|2021-11-29 21:05:00|31.53|29.33|32.04|29.84|32.13|29.93|31.53|29.33|0
1638220200000|2021-11-29 21:10:00|32.13|29.93|31.91|29.71|32.39|30.19|31.83|29.63|0
1638220500000|2021-11-29 21:15:00|31.87|29.67|32.32|29.72|32.41|29.81|31.87|29.34|0
1638220800000|2021-11-29 21:20:00|32.37|29.77|32.37|29.77|32.54|29.94|32.28|29.68|0
1638221100000|2021-11-29 21:25:00|32.32|29.72|32.24|29.64|32.45|29.85|32.19|29.59|0
1638221400000|2021-11-29 21:30:00|32.28|29.68|32.41|29.81|32.62|30.02|32.28|29.68|0
1638221700000|2021-11-29 21:35:00|32.45|29.85|32.62|30.02|32.75|30.15|32.45|29.85|0
1638222000000|2021-11-29 21:40:00|32.67|30.07|32.71|30.11|32.71|30.11|32.62|30.02|0
1638222300000|2021-11-29 21:45:00|32.75|30.15|32.66|30.06|32.79|30.19|32.62|30.02|0
1638222600000|2021-11-29 21:50:00|32.71|30.11|32.79|30.19|32.84|30.24|32.66|30.06|0
1638222900000|2021-11-29 21:55:00|32.75|30.15|32.51|29.91|32.79|30.19|32.44|29.84|0
1638223200000|2021-11-29 22:00:00|32.48|29.88|32.49|29.89|32.49|29.89|32.47|29.87|0
1638223500000|2021-11-29 22:05:00|32.47|29.87|32.43|29.83|32.53|29.93|32.33|29.73|0
1638223800000|2021-11-29 22:10:00|32.44|29.84|32.53|29.93|32.53|29.93|32.31|29.71|0
1638224100000|2021-11-29 22:15:00|32.48|29.88|32.35|29.75|32.51|29.91|32.35|29.75|0
1638224400000|2021-11-29 22:20:00|32.36|29.76|32.36|29.76|32.38|29.78|32.35|29.75|0
1638224700000|2021-11-29 22:25:00|32.49|29.89|32.51|29.91|32.54|29.94|32.49|29.89|0
1638225000000|2021-11-29 22:30:00|32.52|29.92|32.48|29.88|32.52|29.92|32.47|29.87|0
1638225300000|2021-11-29 22:35:00|32.66|30.06|32.71|30.11|32.71|30.11|32.49|29.89|0
1638225600000|2021-11-29 22:40:00|32.72|30.12|32.78|30.18|32.79|30.19|32.71|30.11|0
1638225900000|2021-11-29 22:45:00|32.72|30.12|32.74|30.14|32.74|30.14|32.64|30.04|0
1638226200000|2021-11-29 22:50:00|32.73|30.13|32.73|30.13|32.73|30.13|32.73|30.13|0
1638226500000|2021-11-29 22:55:00|32.69|30.09|32.77|30.17|32.8|30.2|32.69|30.09|0
1638226800000|2021-11-29 23:00:00|32.66|30.06|33.3|30.7|33.43|30.83|32.66|30.06|0
1638227100000|2021-11-29 23:05:00|33.32|30.72|33.3|30.7|33.34|30.74|33.08|30.48|0
1638227400000|2021-11-29 23:10:00|33.43|30.83|35.08|32.48|35.17|32.57|33.3|30.7|0
1638227700000|2021-11-29 23:15:00|35.12|32.52|35.07|32.47|35.17|32.57|34.98|32.38|0
1638228000000|2021-11-29 23:20:00|35.12|32.52|35.3|32.7|35.49|32.89|35.12|32.52|0
1638228300000|2021-11-29 23:25:00|35.35|32.75|35.12|32.52|35.35|32.75|35.07|32.47|0
1638228600000|2021-11-29 23:30:00|35.21|32.61|35.34|32.74|35.39|32.79|35.07|32.47|0
1638228900000|2021-11-29 23:35:00|35.39|32.79|35.39|32.79|35.48|32.88|35.21|32.61|0
1638229200000|2021-11-29 23:40:00|35.43|32.83|35.34|32.74|35.48|32.88|35.3|32.7|0
1638229500000|2021-11-29 23:45:00|35.39|32.79|35.29|32.69|35.39|32.79|35.25|32.65|0
1638229800000|2021-11-29 23:50:00|35.34|32.74|35.2|32.6|35.48|32.88|35.15|32.55|0
1638230100000|2021-11-29 23:55:00|35.25|32.65|35.11|32.51|35.25|32.65|34.79|32.19|0
1638230400000|2021-11-30 00:00:00|35.15|32.55|35.29|32.69|35.38|32.78|35.02|32.42|0
1638230700000|2021-11-30 00:05:00|35.33|32.73|35.1|32.5|35.38|32.78|35.06|32.46|0
1638231000000|2021-11-30 00:10:00|35.15|32.55|34.83|32.23|35.29|32.69|34.79|32.19|0
1638231300000|2021-11-30 00:15:00|34.88|32.28|34.74|32.14|34.97|32.37|34.74|32.14|0
1638231600000|2021-11-30 00:20:00|34.69|32.09|35.15|32.55|35.15|32.55|34.69|32.09|0
1638231900000|2021-11-30 00:25:00|35.1|32.5|35.17|32.57|35.24|32.64|35.05|32.45|0
1638232200000|2021-11-30 00:30:00|35.19|32.59|35.37|32.77|35.42|32.82|35.05|32.45|0
1638232500000|2021-11-30 00:35:00|35.42|32.82|35.51|32.91|35.65|33.05|35.37|32.77|0
1638232800000|2021-11-30 00:40:00|35.53|32.93|35.32|32.72|35.6|33|35.32|32.72|0
1638233100000|2021-11-30 00:45:00|35.28|32.68|35.64|33.04|35.69|33.09|35.28|32.68|0
1638233400000|2021-11-30 00:50:00|35.6|33|35.69|33.09|35.78|33.18|35.6|33|0
1638233700000|2021-11-30 00:55:00|35.64|33.04|35.59|32.99|35.66|33.06|35.59|32.99|0
1638234000000|2021-11-30 01:00:00|35.64|33.04|35.59|32.99|35.83|33.23|35.46|32.86|0
1638234300000|2021-11-30 01:05:00|35.55|32.95|35.68|33.08|35.78|33.18|35.55|32.95|0
1638234600000|2021-11-30 01:10:00|35.73|33.13|35.82|33.22|35.82|33.22|35.73|33.13|0
1638234900000|2021-11-30 01:15:00|35.78|33.18|35.54|32.94|35.91|33.31|35.54|32.94|0
1638235200000|2021-11-30 01:20:00|35.5|32.9|35.45|32.85|35.59|32.99|35.22|32.62|0
1638235500000|2021-11-30 01:25:00|35.49|32.89|35.77|33.17|35.77|33.17|35.45|32.85|0
1638235800000|2021-11-30 01:30:00|35.72|33.12|35.68|33.08|35.82|33.22|35.54|32.94|0
1638236100000|2021-11-30 01:35:00|35.63|33.03|35.54|32.94|35.68|33.08|35.44|32.84|0
1638236400000|2021-11-30 01:40:00|35.58|32.98|35.65|33.05|35.67|33.07|35.44|32.84|0
1638236700000|2021-11-30 01:45:00|35.63|33.03|35.81|33.21|35.81|33.21|35.63|33.03|0
1638237000000|2021-11-30 01:50:00|35.76|33.16|35.81|33.21|35.9|33.3|35.76|33.16|0
1638237300000|2021-11-30 01:55:00|35.76|33.16|35.44|32.84|35.76|33.16|35.44|32.84|0
1638237600000|2021-11-30 02:00:00|35.39|32.79|35.48|32.88|35.53|32.93|35.21|32.61|0
1638237900000|2021-11-30 02:05:00|35.44|32.84|35.11|32.51|35.57|32.97|35.11|32.51|0
1638238200000|2021-11-30 02:10:00|35.16|32.56|35.02|32.42|35.25|32.65|34.98|32.38|0
1638238500000|2021-11-30 02:15:00|35.07|32.47|35.07|32.47|35.2|32.6|35.07|32.47|0
1638238800000|2021-11-30 02:20:00|35.11|32.51|34.75|32.15|35.16|32.56|34.75|32.15|0
1638239100000|2021-11-30 02:25:00|34.79|32.19|34.43|31.83|34.84|32.24|34.07|31.47|0
1638239400000|2021-11-30 02:30:00|34.38|31.78|34.18|31.58|34.43|31.83|34.07|31.47|0
1638239700000|2021-11-30 02:35:00|34.2|31.6|34.11|31.51|34.25|31.65|33.98|31.38|0
1638240000000|2021-11-30 02:40:00|34.07|31.47|34.33|31.73|34.43|31.83|34.02|31.42|0
1638240300000|2021-11-30 02:45:00|34.29|31.69|34.38|31.78|34.42|31.82|34.24|31.64|0
1638240600000|2021-11-30 02:50:00|34.4|31.8|34.47|31.87|34.6|32|34.38|31.78|0
1638240900000|2021-11-30 02:55:00|34.51|31.91|34.69|32.09|34.78|32.18|34.51|31.91|0
1638241200000|2021-11-30 03:00:00|34.74|32.14|34.42|31.82|34.78|32.18|34.42|31.82|0
1638241500000|2021-11-30 03:05:00|34.46|31.86|34.15|31.55|34.46|31.86|33.97|31.37|0
1638241800000|2021-11-30 03:10:00|34.19|31.59|33.79|31.19|34.19|31.59|33.79|31.19|0
1638242100000|2021-11-30 03:15:00|33.75|31.15|33.75|31.15|33.83|31.23|33.61|31.01|0
1638242400000|2021-11-30 03:20:00|33.79|31.19|33.79|31.19|33.97|31.37|33.7|31.1|0
1638242700000|2021-11-30 03:25:00|33.77|31.17|33.48|30.88|33.79|31.19|33.43|30.83|0
1638243000000|2021-11-30 03:30:00|33.52|30.92|33.83|31.23|33.92|31.32|33.39|30.79|0
1638243300000|2021-11-30 03:35:00|33.79|31.19|33.85|31.25|33.96|31.36|33.74|31.14|0
1638243600000|2021-11-30 03:40:00|33.83|31.23|33.89|31.29|33.92|31.32|33.78|31.18|0
1638243900000|2021-11-30 03:45:00|33.87|31.27|34|31.4|34.05|31.45|33.8|31.2|0
1638244200000|2021-11-30 03:50:00|34.02|31.42|33.96|31.36|34.16|31.56|33.91|31.31|0
1638244500000|2021-11-30 03:55:00|34|31.4|34.04|31.44|34.13|31.53|33.93|31.33|0
1638244800000|2021-11-30 04:00:00|34.18|31.58|34.4|31.8|34.51|31.91|34|31.4|0
1638245100000|2021-11-30 04:05:00|34.38|31.78|34.31|31.71|34.4|31.8|34.2|31.6|0
1638245400000|2021-11-30 04:10:00|34.26|31.66|34.2|31.6|34.4|31.8|34.2|31.6|0
1638245700000|2021-11-30 04:15:00|34.22|31.62|34.19|31.59|34.22|31.62|34.04|31.44|0
1638246000000|2021-11-30 04:20:00|34.22|31.62|34.08|31.48|34.26|31.66|34.08|31.48|0
1638246300000|2021-11-30 04:25:00|34.13|31.53|33.81|31.21|34.13|31.53|33.64|31.04|0
1638246600000|2021-11-30 04:30:00|33.86|31.26|33.72|31.12|34.04|31.44|33.72|31.12|0
1638246900000|2021-11-30 04:35:00|33.74|31.14|33.65|31.05|33.86|31.26|33.5|30.9|0
1638247200000|2021-11-30 04:40:00|33.63|31.03|33.37|30.77|33.63|31.03|33.33|30.73|0
1638247500000|2021-11-30 04:45:00|33.41|30.81|33.45|30.85|33.5|30.9|33.34|30.74|0
1638247800000|2021-11-30 04:50:00|33.37|30.77|33.81|31.21|33.85|31.25|33.37|30.77|0
1638248100000|2021-11-30 04:55:00|33.76|31.16|33.89|31.29|33.98|31.38|33.72|31.12|0
1638248400000|2021-11-30 05:00:00|33.85|31.25|33.41|30.81|33.94|31.34|33.41|30.81|0
1638248700000|2021-11-30 05:05:00|33.36|30.76|32.45|29.85|33.36|30.76|32.45|29.85|0
1638249000000|2021-11-30 05:10:00|32.54|29.94|30.69|28.09|32.62|30.02|30.69|28.09|0
1638249300000|2021-11-30 05:15:00|30.73|28.13|29|26.4|30.93|28.33|28.81|26.21|0
1638249600000|2021-11-30 05:20:00|28.92|26.32|30.72|28.12|31.01|28.41|28.23|25.63|0
1638249900000|2021-11-30 05:25:00|30.76|28.16|31.54|28.94|31.95|29.35|29.89|27.29|0
1638250200000|2021-11-30 05:30:00|31.45|28.85|31.7|29.1|31.82|29.22|30.64|28.04|0
1638250500000|2021-11-30 05:35:00|31.82|29.22|31.83|29.23|31.87|29.27|29.88|27.28|0
1638250800000|2021-11-30 05:40:00|31.89|29.29|30.86|28.26|31.89|29.29|30.86|28.26|0
1638251100000|2021-11-30 05:45:00|30.78|28.18|30.31|27.71|30.83|28.23|29.41|26.81|0
1638251400000|2021-11-30 05:50:00|30.24|27.64|30.63|28.03|30.87|28.27|30.1|27.5|0
1638251700000|2021-11-30 05:55:00|30.51|27.91|30.92|28.32|31.32|28.72|30.21|27.61|0
1638252000000|2021-11-30 06:00:00|31|28.4|29.26|26.66|31|28.4|28.38|25.78|0
1638252300000|2021-11-30 06:05:00|29.23|26.63|29.24|26.64|30.99|28.39|28.17|25.57|0
1638252600000|2021-11-30 06:10:00|29.21|26.61|30.08|27.48|30.39|27.79|29.19|26.59|0
1638252900000|2021-11-30 06:15:00|30.04|27.44|31.13|28.53|31.15|28.55|29.81|27.21|0
1638253200000|2021-11-30 06:20:00|31.15|28.55|31.4|28.8|32.34|29.74|31.07|28.47|0
1638253500000|2021-11-30 06:25:00|31.38|28.78|31.64|29.04|31.8|29.2|30.96|28.36|0
1638253800000|2021-11-30 06:30:00|31.66|29.06|31.8|29.2|32.33|29.73|31.56|28.96|0
1638254100000|2021-11-30 06:35:00|31.78|29.18|31.6|29|31.96|29.36|31.2|28.6|0
1638254400000|2021-11-30 06:40:00|31.55|28.95|32.24|29.64|32.63|30.03|31.31|28.71|0
1638254700000|2021-11-30 06:45:00|32.22|29.62|32.49|29.89|32.49|29.89|31.63|29.03|0
1638255000000|2021-11-30 06:50:00|32.45|29.85|32.24|29.64|32.73|30.13|32.04|29.44|0
1638255300000|2021-11-30 06:55:00|32.2|29.6|32.03|29.43|32.32|29.72|31.99|29.39|0
1638255600000|2021-11-30 07:00:00|32.01|29.41|31.05|28.45|32.01|29.41|30.63|28.03|0
1638255900000|2021-11-30 07:05:00|31.07|28.47|32.63|30.03|32.98|30.38|31.07|28.47|0
1638256200000|2021-11-30 07:10:00|32.61|30.01|32.03|29.43|32.77|30.17|31.55|28.95|0
1638256500000|2021-11-30 07:15:00|32.23|29.63|32.52|29.92|32.77|30.17|31.75|29.15|0
1638256800000|2021-11-30 07:20:00|32.5|29.9|32.81|30.21|33.31|30.71|32.31|29.71|0
1638257100000|2021-11-30 07:25:00|32.89|30.29|32.11|29.51|33.1|30.5|32.11|29.51|0
1638257400000|2021-11-30 07:30:00|32.15|29.55|31.14|28.54|32.31|29.71|31.14|28.54|0
1638257700000|2021-11-30 07:35:00|31.18|28.58|31.37|28.77|34.74|32.14|28.9|26.3|0
1638258000000|2021-11-30 07:40:00|31.33|28.73|30.46|27.86|31.45|28.85|30.46|27.86|0
1638258300000|2021-11-30 07:45:00|30.54|27.94|30.87|28.27|31.17|28.57|30.54|27.94|0
1638258600000|2021-11-30 07:50:00|30.95|28.35|31.33|28.73|31.37|28.77|30.89|28.29|0
1638258900000|2021-11-30 07:55:00|31.35|28.75|31.53|28.93|31.65|29.05|31.25|28.65|0
1638259200000|2021-11-30 08:00:00|31.57|28.97|31.53|28.93|31.57|28.97|30.85|28.25|0
1638259500000|2021-11-30 08:05:00|31.05|28.85|31.08|28.88|31.33|29.13|30.77|28.57|0
1638259800000|2021-11-30 08:10:00|31.2|29|30.57|28.37|31.32|29.12|30.37|28.17|0
1638260100000|2021-11-30 08:15:00|30.6|28.4|30.68|28.48|30.92|28.72|30.21|28.01|0
1638260400000|2021-11-30 08:20:00|30.84|28.64|30.84|28.64|31.02|28.82|30.29|28.09|0
1638260700000|2021-11-30 08:25:00|30.88|28.68|31.34|29.14|31.36|29.16|30.72|28.52|0
1638261000000|2021-11-30 08:30:00|31.32|29.12|30.8|28.6|31.4|29.2|30.72|28.52|0
1638261300000|2021-11-30 08:35:00|30.78|28.58|29.68|27.48|30.92|28.72|29.54|27.34|0
1638261600000|2021-11-30 08:40:00|29.76|27.56|29.72|27.52|30.17|27.97|28.7|26.5|0
1638261900000|2021-11-30 08:45:00|29.59|27.39|29.5|27.3|29.62|27.42|29.02|26.82|0
1638262200000|2021-11-30 08:50:00|29.48|27.28|30.81|28.61|30.85|28.65|29.48|27.28|0
1638262500000|2021-11-30 08:55:00|30.85|28.65|30.69|28.49|31.13|28.93|30.57|28.37|0
1638262800000|2021-11-30 09:00:00|30.65|28.45|29.6|27.4|30.67|28.47|29.51|27.31|0
1638263100000|2021-11-30 09:05:00|29.64|27.44|30.38|28.18|30.38|28.18|29.12|26.92|0
1638263400000|2021-11-30 09:10:00|30.4|28.2|30.63|28.43|30.65|28.45|30.17|27.97|0
1638263700000|2021-11-30 09:15:00|30.67|28.47|31.1|28.9|31.26|29.06|30.44|28.24|0
1638264000000|2021-11-30 09:20:00|31.14|28.94|30.2|28|31.14|28.94|30.05|27.85|0
1638264300000|2021-11-30 09:25:00|30.28|28.08|30.2|28|30.73|28.53|29.74|27.54|0
1638264600000|2021-11-30 09:30:00|30.16|27.96|30.55|28.35|30.63|28.43|29.74|27.54|0
1638264900000|2021-11-30 09:35:00|30.59|28.39|30.47|28.27|30.84|28.64|30.16|27.96|0
1638265200000|2021-11-30 09:40:00|30.59|28.39|30.9|28.7|31.37|29.17|30.35|28.15|0
1638265500000|2021-11-30 09:45:00|30.98|28.78|30.62|28.42|31.09|28.89|30.62|28.42|0
1638265800000|2021-11-30 09:50:00|30.54|28.34|31.23|29.03|31.65|29.45|30.54|28.34|0
1638266100000|2021-11-30 09:55:00|31.21|29.01|31.97|29.77|32.03|29.83|31.17|28.97|0
1638266400000|2021-11-30 10:00:00|31.89|29.69|31.87|29.67|32.01|29.81|31.65|29.45|0
1638266700000|2021-11-30 10:05:00|31.89|29.69|31.09|28.89|32.17|29.97|30.71|28.51|0
1638267000000|2021-11-30 10:10:00|31.11|28.91|31.44|29.24|31.56|29.36|31.01|28.81|0
1638267300000|2021-11-30 10:15:00|31.52|29.32|30.97|28.77|31.6|29.4|30.93|28.73|0
1638267600000|2021-11-30 10:20:00|30.93|28.73|30.67|28.47|31.1|28.9|30.55|28.35|0
1638267900000|2021-11-30 10:25:00|30.55|28.35|31.54|29.34|31.54|29.34|30.55|28.35|0
1638268200000|2021-11-30 10:30:00|31.58|29.38|32.27|30.07|32.31|30.11|31.42|29.22|0
1638268500000|2021-11-30 10:35:00|32.25|30.05|32.33|30.13|32.35|30.15|31.94|29.74|0
1638268800000|2021-11-30 10:40:00|32.31|30.11|32.1|29.9|32.51|30.31|32.02|29.82|0
1638269100000|2021-11-30 10:45:00|32.06|29.86|31.98|29.78|32.06|29.86|31.18|28.98|0
1638269400000|2021-11-30 10:50:00|32.02|29.82|31.88|29.68|32.59|30.39|31.58|29.38|0
1638269700000|2021-11-30 10:55:00|31.86|29.66|32.46|30.26|32.75|30.55|31.86|29.66|0
1638270000000|2021-11-30 11:00:00|32.5|30.3|31.61|29.41|32.91|30.71|31.53|29.33|0
1638270300000|2021-11-30 11:05:00|31.49|29.29|31.61|29.41|31.65|29.45|31.21|29.01|0
1638270600000|2021-11-30 11:10:00|31.45|29.25|31.77|29.57|32.32|30.12|31.41|29.21|0
1638270900000|2021-11-30 11:15:00|31.73|29.53|32.26|30.06|32.44|30.24|31.65|29.45|0
1638271200000|2021-11-30 11:20:00|32.24|30.04|32.76|30.56|32.83|30.63|32.07|29.87|0
1638271500000|2021-11-30 11:25:00|32.64|30.44|32.49|30.29|33.38|31.18|32.27|30.07|0
1638271800000|2021-11-30 11:30:00|32.55|30.35|32.39|30.19|32.76|30.56|32.1|29.9|0
1638272100000|2021-11-30 11:35:00|32.35|30.15|32.26|30.06|32.68|30.48|31.94|29.74|0
1638272400000|2021-11-30 11:40:00|32.31|30.11|32.94|30.74|33.03|30.83|32.26|30.06|0
1638272700000|2021-11-30 11:45:00|32.9|30.7|32.67|30.47|33.02|30.82|32.65|30.45|0
1638273000000|2021-11-30 11:50:00|32.69|30.49|32.36|30.16|33.15|30.95|31.96|29.76|0
1638273300000|2021-11-30 11:55:00|32.32|30.12|32.24|30.04|32.77|30.57|31.96|29.76|0
1638273600000|2021-11-30 12:00:00|32.32|30.12|33.31|31.11|33.39|31.19|32.32|30.12|0
1638273900000|2021-11-30 12:05:00|33.33|31.13|33.31|31.11|33.39|31.19|33.06|30.86|0
1638274200000|2021-11-30 12:10:00|33.27|31.07|33.26|31.06|33.56|31.36|33.04|30.84|0
1638274500000|2021-11-30 12:15:00|33.24|31.04|33.43|31.23|33.6|31.4|33.22|31.02|0
1638274800000|2021-11-30 12:20:00|33.39|31.19|33.93|31.73|33.97|31.77|33.37|31.17|0
1638275100000|2021-11-30 12:25:00|33.89|31.69|33.4|31.2|35.29|33.09|32.98|30.78|0
1638275400000|2021-11-30 12:30:00|33.36|31.16|32.61|30.41|33.36|31.16|32.56|30.36|0
1638275700000|2021-11-30 12:35:00|32.65|30.45|31.95|29.75|32.65|30.45|31.91|29.71|0
1638276000000|2021-11-30 12:40:00|32.03|29.83|31.74|29.54|32.32|30.12|31.62|29.42|0
1638276300000|2021-11-30 12:45:00|31.72|29.52|31.62|29.42|31.82|29.62|31.54|29.34|0
1638276600000|2021-11-30 12:50:00|31.58|29.38|31.7|29.5|31.98|29.78|31.14|28.94|0
1638276900000|2021-11-30 12:55:00|31.66|29.46|32.19|29.99|32.23|30.03|31.66|29.46|0
1638277200000|2021-11-30 13:00:00|32.27|30.07|32.06|29.86|32.51|30.31|32.06|29.86|0
1638277500000|2021-11-30 13:05:00|32.02|29.82|32.02|29.82|32.08|29.88|31.66|29.46|0
1638277800000|2021-11-30 13:10:00|31.98|29.78|31.41|29.21|32.06|29.86|31.41|29.21|0
1638278100000|2021-11-30 13:15:00|31.45|29.25|32.34|30.14|32.35|30.15|31.45|29.25|0
1638278400000|2021-11-30 13:20:00|32.3|30.1|31.61|29.41|32.47|30.27|31.53|29.33|0
1638278700000|2021-11-30 13:25:00|31.57|29.37|31.81|29.61|32.02|29.82|31.57|29.37|0
1638279000000|2021-11-30 13:30:00|31.75|29.55|31.41|29.21|31.89|29.69|31.09|28.89|0
1638279300000|2021-11-30 13:35:00|31.37|29.17|31.89|29.69|31.97|29.77|31.09|28.89|0
1638279600000|2021-11-30 13:40:00|31.91|29.71|32.09|29.89|32.17|29.97|31.73|29.53|0
1638279900000|2021-11-30 13:45:00|32.19|29.99|32.38|30.18|32.5|30.3|32.05|29.85|0
1638280200000|2021-11-30 13:50:00|32.42|30.22|33.16|30.96|33.16|30.96|32.42|30.22|0
1638280500000|2021-11-30 13:55:00|33.12|30.92|34.52|32.32|34.7|32.5|32.91|30.71|0
1638280800000|2021-11-30 14:00:00|34.57|32.37|33.05|30.85|34.57|32.37|32.59|30.39|0
1638281100000|2021-11-30 14:05:00|33.09|30.89|33.13|30.93|34.02|31.82|32.96|30.76|0
1638281400000|2021-11-30 14:10:00|33.17|30.97|33.08|30.88|33.59|31.39|33|30.8|0
1638281700000|2021-11-30 14:15:00|33.13|30.93|33.34|31.14|33.42|31.22|32.69|30.49|0
1638282000000|2021-11-30 14:20:00|33.38|31.18|33.89|31.69|33.93|31.73|33.38|31.18|0
1638282300000|2021-11-30 14:25:00|33.8|31.6|33.38|31.18|34.15|31.95|33.38|31.18|0
1638282600000|2021-11-30 14:30:00|33.35|31.15|32.78|30.58|33.48|31.28|31.83|29.63|0
1638282900000|2021-11-30 14:35:00|32.91|30.71|31.89|29.69|32.91|30.71|29.94|27.74|0
1638283200000|2021-11-30 14:40:00|32.18|29.98|32.51|30.31|32.97|30.77|31.48|29.28|0
1638283500000|2021-11-30 14:45:00|32.57|30.37|31.64|29.44|33.22|31.02|31.64|29.44|0
1638283800000|2021-11-30 14:50:00|31.62|29.42|32.88|30.68|32.88|30.68|31.15|28.95|0
1638284100000|2021-11-30 14:55:00|32.8|30.6|31.61|29.41|33.99|31.79|31.45|29.25|0
1638284400000|2021-11-30 15:00:00|31.34|29.14|32.66|30.46|32.91|30.71|31.34|29.14|0
1638284700000|2021-11-30 15:05:00|32.49|30.29|32.26|30.06|34.1|31.9|30.91|28.71|0
1638285000000|2021-11-30 15:10:00|32.09|29.89|31.17|28.97|32.56|30.36|30.92|28.72|0
1638285300000|2021-11-30 15:15:00|31.13|28.93|30.96|28.76|31.83|29.63|30.96|28.76|0
1638285600000|2021-11-30 15:20:00|31.12|28.92|29.98|27.78|31.12|28.92|29.74|27.54|0
1638285900000|2021-11-30 15:25:00|30.06|27.86|31.04|28.84|31.25|29.05|30.02|27.82|0
1638286200000|2021-11-30 15:30:00|31.33|29.13|32.68|30.48|32.8|30.6|31.33|29.13|0
1638286500000|2021-11-30 15:35:00|32.8|30.6|30.96|28.76|33.41|31.21|29.99|27.79|0
1638286800000|2021-11-30 15:40:00|30.92|28.72|30.81|28.61|31.74|29.54|30.55|28.35|0
1638287100000|2021-11-30 15:45:00|30.67|28.47|30.33|28.13|31.76|29.56|28.65|26.45|0
1638287400000|2021-11-30 15:50:00|30.29|28.09|29.79|27.59|31.69|29.49|28.98|26.78|0
1638287700000|2021-11-30 15:55:00|29.83|27.63|29.18|26.98|31.1|28.9|28.6|26.4|0
1638288000000|2021-11-30 16:00:00|29.1|26.9|27.53|25.33|30.27|28.07|27.47|25.27|0
1638288300000|2021-11-30 16:05:00|27.95|25.75|28.28|26.08|28.69|26.49|27.63|25.43|0
1638288600000|2021-11-30 16:10:00|28.36|26.16|28.59|26.39|29.55|27.35|27.66|25.46|0
1638288900000|2021-11-30 16:15:00|28.37|26.17|27.88|25.68|29.63|27.43|27.77|25.57|0
1638289200000|2021-11-30 16:20:00|27.95|25.75|26.55|24.35|28.66|26.46|26.52|24.32|0
1638289500000|2021-11-30 16:25:00|26.48|24.28|27.81|25.61|27.92|25.72|26.48|24.28|0
1638289800000|2021-11-30 16:30:00|27.7|25.5|26.72|24.52|28.29|26.09|26.65|24.45|0
1638290100000|2021-11-30 16:35:00|26.61|24.41|26.93|24.73|27.33|25.13|26.54|24.34|0
1638290400000|2021-11-30 16:40:00|26.9|24.7|27.33|25.13|27.35|25.15|25.43|23.23|0
1638290700000|2021-11-30 16:45:00|27.26|25.06|26.73|24.53|27.55|25.35|26|23.8|0
1638291000000|2021-11-30 16:50:00|26.66|24.46|25.72|23.52|26.78|24.58|25.67|23.47|0
1638291300000|2021-11-30 16:55:00|25.89|23.69|27.15|24.95|27.15|24.95|25.69|23.49|0
1638291600000|2021-11-30 17:00:00|27.08|24.88|25.2|23|27.08|24.88|24.91|22.71|0
1638291900000|2021-11-30 17:05:00|25.18|22.98|24.98|22.78|25.72|23.52|24.71|22.51|0
1638292200000|2021-11-30 17:10:00|25.01|22.81|25.31|23.11|26.07|23.87|24.58|22.38|0
1638292500000|2021-11-30 17:15:00|25.28|23.08|26.62|24.42|26.62|24.42|25.28|23.08|0
1638292800000|2021-11-30 17:20:00|26.57|24.37|26.94|24.74|26.94|24.74|25.93|23.73|0
1638293100000|2021-11-30 17:25:00|26.9|24.7|26.45|24.25|27.19|24.99|26.35|24.15|0
1638293400000|2021-11-30 17:30:00|26.49|24.29|27.04|24.84|27.51|25.31|25.96|23.76|0
1638293700000|2021-11-30 17:35:00|27.15|24.95|26.85|24.65|27.37|25.17|26.62|24.42|0
1638294000000|2021-11-30 17:40:00|26.97|24.77|27.51|25.31|27.51|25.31|26.3|24.1|0
1638294300000|2021-11-30 17:45:00|27.29|25.09|26.58|24.38|27.62|25.42|26.51|24.31|0
1638294600000|2021-11-30 17:50:00|26.65|24.45|26.97|24.77|27.36|25.16|26.51|24.31|0
1638294900000|2021-11-30 17:55:00|27.11|24.91|26.85|24.65|27.22|25.02|25.81|23.61|0
1638295200000|2021-11-30 18:00:00|26.96|24.76|26.05|23.85|27.17|24.97|26.01|23.81|0
1638295500000|2021-11-30 18:05:00|26.08|23.88|26.25|24.05|26.85|24.65|26.08|23.88|0
1638295800000|2021-11-30 18:10:00|26.18|23.98|26.11|23.91|26.46|24.26|25.98|23.78|0
1638296100000|2021-11-30 18:15:00|26.08|23.88|26.22|24.02|26.85|24.65|26.04|23.84|0
1638296400000|2021-11-30 18:20:00|26.25|24.05|26.95|24.75|26.99|24.79|25.91|23.71|0
1638296700000|2021-11-30 18:25:00|26.77|24.57|26.84|24.64|27.11|24.91|26.42|24.22|0
1638297000000|2021-11-30 18:30:00|26.7|24.5|27.27|25.07|27.56|25.36|26.65|24.45|0
1638297300000|2021-11-30 18:35:00|27.23|25.03|28.28|26.08|28.28|26.08|27.2|25|0
1638297600000|2021-11-30 18:40:00|28.21|26.01|26.86|24.66|28.24|26.04|26.72|24.52|0
1638297900000|2021-11-30 18:45:00|26.89|24.69|27.85|25.65|27.96|25.76|26.89|24.69|0
1638298200000|2021-11-30 18:50:00|27.9|25.7|27.83|25.63|28.43|26.23|27.19|24.99|0
1638298500000|2021-11-30 18:55:00|27.79|25.59|28.27|26.07|28.31|26.11|27.72|25.52|0
1638298800000|2021-11-30 19:00:00|28.2|26|28.16|25.96|28.35|26.15|27.75|25.55|0
1638299100000|2021-11-30 19:05:00|28.05|25.85|28.38|26.18|28.46|26.26|27.5|25.3|0
1638299400000|2021-11-30 19:10:00|28.34|26.14|26.95|24.75|29.18|26.98|26.82|24.62|0
1638299700000|2021-11-30 19:15:00|26.99|24.79|26.84|24.64|27.17|24.97|26.41|24.21|0
1638300000000|2021-11-30 19:20:00|26.95|24.75|27.62|25.42|27.73|25.53|26.62|24.42|0
1638300300000|2021-11-30 19:25:00|27.66|25.46|27.11|24.91|28.25|26.05|27.07|24.87|0
1638300600000|2021-11-30 19:30:00|27.07|24.87|27.36|25.16|27.65|25.45|26.71|24.51|0
1638300900000|2021-11-30 19:35:00|27.29|25.09|27.03|24.83|27.65|25.45|26.96|24.76|0
1638301200000|2021-11-30 19:40:00|27.14|24.94|26.37|24.17|27.51|25.31|26.22|24.02|0
1638301500000|2021-11-30 19:45:00|26.39|24.19|25.49|23.29|26.57|24.37|25.45|23.25|0
1638301800000|2021-11-30 19:50:00|25.55|23.35|27.98|25.78|28.41|26.21|24.84|22.64|0
1638302100000|2021-11-30 19:55:00|28.01|25.81|28.26|26.06|28.37|26.17|27.72|25.52|0
1638302400000|2021-11-30 20:00:00|28.19|25.99|28.35|26.15|28.67|26.47|27.9|25.7|0
1638302700000|2021-11-30 20:05:00|28.26|26.06|26.46|24.26|28.56|26.36|26.43|24.23|0
1638303000000|2021-11-30 20:10:00|26.53|24.33|26.36|24.16|27.13|24.93|26.36|24.16|0
1638303300000|2021-11-30 20:15:00|26.39|24.19|26.81|24.61|26.81|24.61|26.36|24.16|0
1638303600000|2021-11-30 20:20:00|26.78|24.58|26.36|24.16|27.06|24.86|26.29|24.09|0
1638303900000|2021-11-30 20:25:00|26.39|24.19|25.87|23.67|26.5|24.3|25.7|23.5|0
1638304200000|2021-11-30 20:30:00|25.91|23.71|26.53|24.33|26.99|24.79|25.77|23.57|0
1638304500000|2021-11-30 20:35:00|26.42|24.22|26.08|23.88|26.53|24.33|25.73|23.53|0
1638304800000|2021-11-30 20:40:00|26.04|23.84|26.91|24.71|27.02|24.82|25.87|23.67|0
1638305100000|2021-11-30 20:45:00|26.86|24.66|25.29|23.09|27.45|25.25|25.29|23.09|0
1638305400000|2021-11-30 20:50:00|25.33|23.13|25.65|23.45|26.06|23.86|23.94|21.74|0
1638305700000|2021-11-30 20:55:00|25.89|23.69|26.65|24.45|27.28|25.08|24.49|22.29|0
1638306000000|2021-11-30 21:00:00|25.86|23.66|27.68|25.48|28.18|25.98|25.86|23.66|0
1638306300000|2021-11-30 21:05:00|27.64|25.44|26.3|24.1|27.64|25.44|26.23|24.03|0
1638306600000|2021-11-30 21:10:00|26.44|24.24|26.51|24.31|26.93|24.73|26.3|24.1|0
1638306900000|2021-11-30 21:15:00|26.6|24.07|26.9|24.34|27.08|24.5|26.56|24.03|0
1638307200000|2021-11-30 21:20:00|26.88|24.32|26.84|24.28|27.34|24.74|26.75|24.2|0
1638307500000|2021-11-30 21:25:00|26.8|24.25|27.04|24.47|27.16|24.57|26.67|24.13|0
1638307800000|2021-11-30 21:30:00|27.08|24.5|26.86|24.3|27.23|24.64|26.71|24.16|0
1638308100000|2021-11-30 21:35:00|26.78|24.23|27.08|24.5|27.08|24.5|26.74|24.2|0
1638308400000|2021-11-30 21:40:00|27.11|24.53|27.04|24.46|27.19|24.6|27.04|24.46|0
1638308700000|2021-11-30 21:45:00|27.11|24.53|27.59|24.99|27.62|25.02|27.06|24.48|0
1638309000000|2021-11-30 21:50:00|27.55|24.95|27.37|24.77|27.62|25.02|27.33|24.73|0
1638309300000|2021-11-30 21:55:00|27.41|24.81|27.67|25.07|27.71|25.11|27.41|24.81|0
1638309600000|2021-11-30 22:00:00|27.66|25.06|27.64|25.04|27.67|25.07|27.63|25.03|0
1638309900000|2021-11-30 22:05:00|27.61|25.01|27.65|25.05|27.65|25.05|27.61|25.01|0
1638310200000|2021-11-30 22:10:00|27.64|25.04|27.63|25.03|27.64|25.04|27.62|25.02|0
1638310500000|2021-11-30 22:15:00|27.62|25.02|27.62|25.02|27.63|25.03|27.58|24.98|0
1638310800000|2021-11-30 22:20:00|27.61|25.01|27.61|25.01|27.63|25.03|27.55|24.95|0
1638311100000|2021-11-30 22:25:00|27.6|25|27.62|25.02|27.63|25.03|27.59|24.99|0
1638311400000|2021-11-30 22:30:00|27.63|25.03|27.64|25.04|27.64|25.04|27.58|24.98|0
1638311700000|2021-11-30 22:35:00|27.61|25.01|27.59|24.99|27.63|25.03|27.56|24.96|0
1638312000000|2021-11-30 22:40:00|27.55|24.95|27.61|25.01|27.63|25.03|27.55|24.95|0
1638312300000|2021-11-30 22:45:00|27.6|25|27.58|24.98|27.63|25.03|27.57|24.97|0
1638312600000|2021-11-30 22:50:00|27.6|25|27.61|25.01|27.61|25.01|27.51|24.91|0
1638312900000|2021-11-30 22:55:00|27.62|25.02|27.7|25.1|27.72|25.12|27.51|24.91|0
1638313200000|2021-11-30 23:00:00|27.91|25.31|28.63|26.03|29.04|26.44|27.91|25.31|0
1638313500000|2021-11-30 23:05:00|28.69|26.09|28.3|25.7|28.78|26.18|28.3|25.7|0
1638313800000|2021-11-30 23:10:00|28.26|25.66|28.07|25.47|28.41|25.81|28|25.4|0
1638314100000|2021-11-30 23:15:00|28.15|25.55|27.85|25.25|28.29|25.69|27.85|25.25|0
1638314400000|2021-11-30 23:20:00|28.07|25.47|27.92|25.32|28.15|25.55|27.71|25.11|0
1638314700000|2021-11-30 23:25:00|27.96|25.36|27.92|25.32|28.25|25.65|27.89|25.29|0
1638315000000|2021-11-30 23:30:00|28|25.4|28.14|25.54|28.36|25.76|28|25.4|0
1638315300000|2021-11-30 23:35:00|28.21|25.61|27.99|25.39|28.29|25.69|27.88|25.28|0
1638315600000|2021-11-30 23:40:00|28.03|25.43|27.27|24.67|28.07|25.47|27.25|24.65|0
1638315900000|2021-11-30 23:45:00|27.29|24.69|27.04|24.47|27.74|25.14|26.85|24.3|0
1638316200000|2021-11-30 23:50:00|27.12|24.53|27.3|24.7|27.48|24.88|27.12|24.53|0
1638316500000|2021-11-30 23:55:00|27.32|24.72|27.44|24.84|27.48|24.88|27.19|24.6|0
1638316800000|2021-12-01 00:00:00|27.52|24.92|28.13|25.53|28.21|25.61|27.48|24.88|0
1638317100000|2021-12-01 00:05:00|28.15|25.55|27.88|25.28|28.5|25.9|27.88|25.28|0
1638317400000|2021-12-01 00:10:00|27.95|25.35|27.18|24.59|28.02|25.42|27.07|24.49|0
1638317700000|2021-12-01 00:15:00|27.15|24.56|26.15|23.66|27.26|24.66|25.93|23.46|0
1638318000000|2021-12-01 00:20:00|26.11|23.63|26.48|23.95|26.48|23.95|25.82|23.36|0
1638318300000|2021-12-01 00:25:00|26.44|23.92|26.04|23.56|26.49|23.97|25.75|23.3|0
1638318600000|2021-12-01 00:30:00|26.13|23.64|26.25|23.75|26.38|23.87|26.07|23.59|0
1638318900000|2021-12-01 00:35:00|26.18|23.69|26.05|23.57|26.18|23.69|25.6|23.16|0
1638319200000|2021-12-01 00:40:00|26.07|23.59|26.69|24.15|26.78|24.23|26.07|23.59|0
1638319500000|2021-12-01 00:45:00|26.8|24.25|27.04|24.47|27.29|24.69|26.77|24.22|0
1638319800000|2021-12-01 00:50:00|27.06|24.48|26.91|24.35|27.14|24.55|26.84|24.28|0
1638320100000|2021-12-01 00:55:00|26.95|24.38|26.5|23.98|26.99|24.42|26.28|23.78|0
1638320400000|2021-12-01 01:00:00|26.43|23.91|26.46|23.94|26.5|23.98|25.85|23.39|0
1638320700000|2021-12-01 01:05:00|26.43|23.91|26.98|24.41|27.22|24.63|26.41|23.89|0
1638321000000|2021-12-01 01:10:00|26.91|24.34|27.6|25|27.75|25.15|26.87|24.31|0
1638321300000|2021-12-01 01:15:00|27.51|24.91|27.93|25.33|28.06|25.46|27.35|24.75|0
1638321600000|2021-12-01 01:20:00|27.97|25.37|27.76|25.16|28.22|25.62|27.57|24.97|0
1638321900000|2021-12-01 01:25:00|27.78|25.18|28.15|25.55|28.18|25.58|27.64|25.04|0
1638322200000|2021-12-01 01:30:00|28.07|25.47|27.74|25.14|28.26|25.66|27.45|24.85|0
1638322500000|2021-12-01 01:35:00|27.78|25.18|28|25.4|28.03|25.43|27.78|25.18|0
1638322800000|2021-12-01 01:40:00|27.96|25.36|28.11|25.51|28.14|25.54|27.52|24.92|0
1638323100000|2021-12-01 01:45:00|28.14|25.54|28.07|25.47|28.31|25.71|28|25.4|0
1638323400000|2021-12-01 01:50:00|28.03|25.43|28.58|25.98|28.85|26.25|27.96|25.36|0
1638323700000|2021-12-01 01:55:00|28.66|26.06|28.51|25.91|28.84|26.24|28.41|25.81|0
1638324000000|2021-12-01 02:00:00|28.55|25.95|29.22|26.62|29.37|26.77|28.45|25.85|0
1638324300000|2021-12-01 02:05:00|29.18|26.58|29.29|26.69|29.52|26.92|29.11|26.51|0
1638324600000|2021-12-01 02:10:00|29.33|26.73|28.95|26.35|29.45|26.85|28.95|26.35|0
1638324900000|2021-12-01 02:15:00|28.99|26.39|29.1|26.5|29.21|26.61|28.88|26.28|0
1638325200000|2021-12-01 02:20:00|29.14|26.54|29.1|26.5|29.29|26.69|28.95|26.35|0
1638325500000|2021-12-01 02:25:00|29.12|26.52|29.48|26.88|29.56|26.96|29.02|26.42|0
1638325800000|2021-12-01 02:30:00|29.46|26.86|29.38|26.78|29.75|27.15|29.36|26.76|0
1638326100000|2021-12-01 02:35:00|29.4|26.8|29.74|27.14|29.74|27.14|29.4|26.8|0
1638326400000|2021-12-01 02:40:00|29.72|27.12|29.67|27.07|29.74|27.14|29.51|26.91|0
1638326700000|2021-12-01 02:45:00|29.63|27.03|29.43|26.83|29.66|27.06|29.43|26.83|0
1638327000000|2021-12-01 02:50:00|29.47|26.87|29.7|27.1|29.7|27.1|29.4|26.8|0
1638327300000|2021-12-01 02:55:00|29.66|27.06|29.74|27.14|29.74|27.14|29.66|27.06|0
1638327600000|2021-12-01 03:00:00|29.7|27.1|29.74|27.14|29.74|27.14|29.58|26.98|0
1638327900000|2021-12-01 03:05:00|29.7|27.1|29.51|26.91|29.74|27.14|29.43|26.83|0
1638328200000|2021-12-01 03:10:00|29.47|26.87|29.5|26.9|29.5|26.9|29.39|26.79|0
1638328500000|2021-12-01 03:15:00|29.54|26.94|29.62|27.02|29.69|27.09|29.54|26.94|0
1638328800000|2021-12-01 03:20:00|29.66|27.06|29.5|26.9|29.66|27.06|29.42|26.82|0
1638329100000|2021-12-01 03:25:00|29.46|26.86|29.65|27.05|29.73|27.13|29.46|26.86|0
1638329400000|2021-12-01 03:30:00|29.69|27.09|29.61|27.01|29.69|27.09|29.46|26.86|0
1638329700000|2021-12-01 03:35:00|29.65|27.05|29.38|26.78|29.73|27.13|29.38|26.78|0
1638330000000|2021-12-01 03:40:00|29.4|26.8|28.59|25.99|29.42|26.82|28.48|25.88|0
1638330300000|2021-12-01 03:45:00|28.55|25.95|28.78|26.18|29.04|26.44|28.52|25.92|0
1638330600000|2021-12-01 03:50:00|28.81|26.21|29.07|26.47|29.15|26.55|28.81|26.21|0
1638330900000|2021-12-01 03:55:00|29.11|26.51|29.19|26.59|29.19|26.59|28.98|26.38|0
1638331200000|2021-12-01 04:00:00|29.26|26.66|29.64|27.04|29.72|27.12|29.26|26.66|0
1638331500000|2021-12-01 04:05:00|29.6|27|29.6|27|29.72|27.12|29.49|26.89|0
1638331800000|2021-12-01 04:10:00|29.62|27.02|29.72|27.12|29.72|27.12|29.53|26.93|0
1638332100000|2021-12-01 04:15:00|29.68|27.08|29.64|27.04|29.72|27.12|29.6|27|0
1638332400000|2021-12-01 04:20:00|29.68|27.08|29.6|27|29.71|27.11|29.6|27|0
1638332700000|2021-12-01 04:25:00|29.56|26.96|29.71|27.11|29.71|27.11|29.56|26.96|0
1638333000000|2021-12-01 04:30:00|30.25|27.65|30.17|27.57|30.33|27.73|29.98|27.38|0
1638333300000|2021-12-01 04:35:00|30.14|27.54|30.64|28.04|30.64|28.04|30.1|27.5|0
1638333600000|2021-12-01 04:40:00|30.68|28.08|30.64|28.04|30.8|28.2|30.41|27.81|0
1638333900000|2021-12-01 04:45:00|30.62|28.02|30.64|28.04|30.88|28.28|30.6|28|0
1638334200000|2021-12-01 04:50:00|30.6|28|30.62|28.02|30.72|28.12|30.4|27.8|0
1638334500000|2021-12-01 04:55:00|30.64|28.04|30.76|28.16|30.89|28.29|30.52|27.92|0
1638334800000|2021-12-01 05:00:00|30.79|28.19|30.36|27.76|30.87|28.27|30.24|27.64|0
1638335100000|2021-12-01 05:05:00|30.42|27.82|30.4|27.8|30.52|27.92|30.32|27.72|0
1638335400000|2021-12-01 05:10:00|30.44|27.84|29.06|26.46|30.44|27.84|26.05|23.57|0
1638335700000|2021-12-01 05:15:00|29.1|26.5|28.74|26.14|29.17|26.57|28.58|25.98|0
1638336000000|2021-12-01 05:20:00|28.77|26.17|29.04|26.44|29.04|26.44|28.77|26.17|0
1638336300000|2021-12-01 05:25:00|29.08|26.48|28.89|26.29|29.12|26.52|28.85|26.25|0
1638336600000|2021-12-01 05:30:00|28.85|26.25|28.47|25.87|28.85|26.25|28.47|25.87|0
1638336900000|2021-12-01 05:35:00|28.51|25.91|28.88|26.28|28.88|26.28|28.45|25.85|0
1638337200000|2021-12-01 05:40:00|28.86|26.26|28.8|26.2|28.96|26.36|28.69|26.09|0
1638337500000|2021-12-01 05:45:00|28.84|26.24|28.8|26.2|28.9|26.3|28.77|26.17|0
1638337800000|2021-12-01 05:50:00|28.77|26.17|28.58|25.98|28.77|26.17|28.58|25.98|0
1638338100000|2021-12-01 05:55:00|28.61|26.01|28.54|25.94|28.71|26.11|28.39|25.79|0
1638338400000|2021-12-01 06:00:00|28.5|25.9|28.48|25.88|28.69|26.09|28.12|25.52|0
1638338700000|2021-12-01 06:05:00|28.35|25.75|29.26|26.66|29.28|26.68|28.35|25.75|0
1638339000000|2021-12-01 06:10:00|29.24|26.64|29.72|27.12|29.8|27.2|29.18|26.58|0
1638339300000|2021-12-01 06:15:00|29.76|27.16|29.45|26.85|29.95|27.35|29.45|26.85|0
1638339600000|2021-12-01 06:20:00|29.47|26.87|28.53|25.93|30.07|27.47|28.38|25.78|0
1638339900000|2021-12-01 06:25:00|28.49|25.89|28.61|26.01|28.61|26.01|28.19|25.59|0
1638340200000|2021-12-01 06:30:00|28.66|26.06|28.68|26.08|28.8|26.2|28.55|25.95|0
1638340500000|2021-12-01 06:35:00|28.62|26.02|28.39|25.79|28.76|26.16|28.3|25.7|0
1638340800000|2021-12-01 06:40:00|28.38|25.78|27.64|25.04|28.38|25.78|27.59|24.99|0
1638341100000|2021-12-01 06:45:00|27.66|25.06|27.75|25.15|27.9|25.3|27.62|25.02|0
1638341400000|2021-12-01 06:50:00|27.74|25.14|27.77|25.17|28.03|25.43|27.72|25.12|0
1638341700000|2021-12-01 06:55:00|27.81|25.21|27.99|25.39|28.11|25.51|27.81|25.21|0
1638342000000|2021-12-01 07:00:00|27.96|25.36|27.69|25.09|28.56|25.96|27.66|25.06|0
1638342300000|2021-12-01 07:05:00|27.67|25.07|28.1|25.5|28.44|25.84|27.49|24.89|0
1638342600000|2021-12-01 07:10:00|28.08|25.48|28.33|25.73|28.42|25.82|28.08|25.48|0
1638342900000|2021-12-01 07:15:00|28.37|25.77|28.14|25.54|28.48|25.88|28.1|25.5|0
1638343200000|2021-12-01 07:20:00|28.18|25.58|27.88|25.28|28.19|25.59|27.73|25.13|0
1638343500000|2021-12-01 07:25:00|27.84|25.24|27.84|25.24|27.95|25.35|27.65|25.05|0
1638343800000|2021-12-01 07:30:00|27.8|25.2|27.54|24.94|28.02|25.42|27.46|24.86|0
1638344100000|2021-12-01 07:35:00|27.52|24.92|27.61|25.01|27.98|25.38|27.46|24.86|0
1638344400000|2021-12-01 07:40:00|27.59|24.99|28.4|25.8|28.43|25.83|27.59|24.99|0
1638344700000|2021-12-01 07:45:00|28.36|25.76|26.43|23.92|30.64|28.04|26.3|23.8|0
1638345000000|2021-12-01 07:50:00|26.45|23.93|26.51|23.99|26.93|24.37|26.3|23.8|0
1638345300000|2021-12-01 07:55:00|26.59|24.05|26.39|23.88|26.62|24.09|26.21|23.71|0
1638345600000|2021-12-01 08:00:00|26.43|23.92|26.62|24.09|26.72|24.17|25.9|23.44|0
1638345900000|2021-12-01 08:05:00|26.53|24.33|26.09|23.89|26.64|24.44|25.96|23.76|0
1638346200000|2021-12-01 08:10:00|26.16|23.96|25.98|23.78|26.16|23.96|25.77|23.57|0
1638346500000|2021-12-01 08:15:00|25.95|23.75|26.65|24.45|26.67|24.47|25.87|23.67|0
1638346800000|2021-12-01 08:20:00|26.69|24.49|26.2|24|26.69|24.49|26.12|23.92|0
1638347100000|2021-12-01 08:25:00|26.12|23.92|25.87|23.67|26.3|24.1|25.76|23.56|0
1638347400000|2021-12-01 08:30:00|25.76|23.56|25.55|23.35|25.76|23.56|24.9|22.7|0
1638347700000|2021-12-01 08:35:00|25.62|23.42|25.41|23.21|25.62|23.42|25.13|22.93|0
1638348000000|2021-12-01 08:40:00|25.44|23.24|24.86|22.66|25.51|23.31|24.6|22.4|0
1638348300000|2021-12-01 08:45:00|24.88|22.68|25.16|22.96|25.19|22.99|24.76|22.56|0
1638348600000|2021-12-01 08:50:00|25.21|23.01|25.51|23.31|25.77|23.57|24.98|22.78|0
1638348900000|2021-12-01 08:55:00|25.44|23.24|26.29|24.09|26.29|24.09|25.33|23.13|0
1638349200000|2021-12-01 09:00:00|26.26|24.06|25.98|23.78|26.68|24.48|25.45|23.25|0
1638349500000|2021-12-01 09:05:00|26.02|23.82|26.78|24.58|26.97|24.77|26.02|23.82|0
1638349800000|2021-12-01 09:10:00|26.76|24.56|26.93|24.73|27.06|24.86|26.71|24.51|0
1638350100000|2021-12-01 09:15:00|26.95|24.75|27.15|24.95|27.38|25.18|26.89|24.69|0
1638350400000|2021-12-01 09:20:00|27.08|24.88|26.89|24.69|27.41|25.21|26.89|24.69|0
1638350700000|2021-12-01 09:25:00|26.83|24.63|27.15|24.95|27.15|24.95|26.82|24.62|0
1638351000000|2021-12-01 09:30:00|27.19|24.99|27.56|25.36|27.56|25.36|27.05|24.85|0
1638351300000|2021-12-01 09:35:00|27.6|25.4|28.09|25.89|28.15|25.95|27.45|25.25|0
1638351600000|2021-12-01 09:40:00|28.13|25.93|28.02|25.82|28.29|26.09|27.64|25.44|0
1638351900000|2021-12-01 09:45:00|28.06|25.86|27.8|25.6|28.09|25.89|27.52|25.32|0
1638352200000|2021-12-01 09:50:00|27.82|25.62|27.71|25.51|27.86|25.66|27.63|25.43|0
1638352500000|2021-12-01 09:55:00|27.78|25.58|27.74|25.54|27.78|25.58|27.59|25.39|0
1638352800000|2021-12-01 10:00:00|27.71|25.51|27.59|25.39|27.86|25.66|27.59|25.39|0
1638353100000|2021-12-01 10:05:00|27.63|25.43|27.33|25.13|27.67|25.47|27.14|24.94|0
1638353400000|2021-12-01 10:10:00|27.34|25.14|27.14|24.94|27.38|25.18|27.06|24.86|0
1638353700000|2021-12-01 10:15:00|27.06|24.86|27.32|25.12|27.36|25.16|26.95|24.75|0
1638354000000|2021-12-01 10:20:00|27.25|25.05|27.08|24.88|27.32|25.12|27.06|24.86|0
1638354300000|2021-12-01 10:25:00|27.06|24.86|27.28|25.08|27.47|25.27|27.06|24.86|0
1638354600000|2021-12-01 10:30:00|27.25|25.05|27.51|25.31|27.56|25.36|27.17|24.97|0
1638354900000|2021-12-01 10:35:00|27.49|25.29|27.43|25.23|27.58|25.38|27.39|25.19|0
1638355200000|2021-12-01 10:40:00|27.47|25.27|27.28|25.08|27.51|25.31|27.24|25.04|0
1638355500000|2021-12-01 10:45:00|27.32|25.12|27.66|25.46|27.73|25.53|27.24|25.04|0
1638355800000|2021-12-01 10:50:00|27.58|25.38|27.73|25.53|27.92|25.72|27.31|25.11|0
1638356100000|2021-12-01 10:55:00|27.65|25.45|27.58|25.38|27.69|25.49|27.46|25.26|0
1638356400000|2021-12-01 11:00:00|27.62|25.42|27.27|25.07|27.82|25.62|27.27|25.07|0
1638356700000|2021-12-01 11:05:00|27.31|25.11|27.42|25.22|27.57|25.37|27.16|24.96|0
1638357000000|2021-12-01 11:10:00|27.39|25.19|27.12|24.92|27.5|25.3|27.08|24.88|0
1638357300000|2021-12-01 11:15:00|27.08|24.88|26.97|24.77|27.08|24.88|26.68|24.48|0
1638357600000|2021-12-01 11:20:00|26.95|24.75|27.19|24.99|27.42|25.22|26.93|24.73|0
1638357900000|2021-12-01 11:25:00|27.16|24.96|27.3|25.1|27.34|25.14|27.08|24.88|0
1638358200000|2021-12-01 11:30:00|27.27|25.07|27.3|25.1|27.46|25.26|27.12|24.92|0
1638358500000|2021-12-01 11:35:00|27.27|25.07|27.11|24.91|27.45|25.25|27.11|24.91|0
1638358800000|2021-12-01 11:40:00|27.15|24.95|27.26|25.06|27.26|25.06|27.04|24.84|0
1638359100000|2021-12-01 11:45:00|27.19|24.99|27.53|25.33|27.56|25.36|27.15|24.95|0
1638359400000|2021-12-01 11:50:00|27.49|25.29|27.98|25.78|28.02|25.82|27.45|25.25|0
1638359700000|2021-12-01 11:55:00|27.91|25.71|28.02|25.82|28.1|25.9|27.9|25.7|0
1638360000000|2021-12-01 12:00:00|27.98|25.78|27.75|25.55|28.17|25.97|27.75|25.55|0
1638360300000|2021-12-01 12:05:00|27.71|25.51|27.56|25.36|27.79|25.59|27.52|25.32|0
1638360600000|2021-12-01 12:10:00|27.6|25.4|27.79|25.59|27.79|25.59|27.52|25.32|0
1638360900000|2021-12-01 12:15:00|27.75|25.55|28.01|25.81|28.36|26.16|27.52|25.32|0
1638361200000|2021-12-01 12:20:00|27.99|25.79|28.75|26.55|28.83|26.63|27.8|25.6|0
1638361500000|2021-12-01 12:25:00|28.73|26.53|28.34|26.14|29.46|27.26|27.56|25.36|0
1638361800000|2021-12-01 12:30:00|28.26|26.06|27.95|25.75|28.46|26.26|27.91|25.71|0
1638362100000|2021-12-01 12:35:00|27.99|25.79|28.18|25.98|28.22|26.02|27.88|25.68|0
1638362400000|2021-12-01 12:40:00|28.14|25.94|28.22|26.02|28.34|26.14|28.03|25.83|0
1638362700000|2021-12-01 12:45:00|28.18|25.98|28.03|25.83|28.3|26.1|27.95|25.75|0
1638363000000|2021-12-01 12:50:00|28.06|25.86|28.37|26.17|28.45|26.25|28.03|25.83|0
1638363300000|2021-12-01 12:55:00|28.33|26.13|28.1|25.9|28.37|26.17|28.08|25.88|0
1638363600000|2021-12-01 13:00:00|28.14|25.94|27.64|25.44|28.18|25.98|27.45|25.25|0
1638363900000|2021-12-01 13:05:00|27.68|25.48|27.64|25.44|27.75|25.55|27.45|25.25|0
1638364200000|2021-12-01 13:10:00|27.6|25.4|27.56|25.36|27.64|25.44|27.33|25.13|0
1638364500000|2021-12-01 13:15:00|27.6|25.4|27.86|25.66|27.98|25.78|27.52|25.32|0
1638364800000|2021-12-01 13:20:00|27.83|25.63|27.44|25.24|27.9|25.7|27.26|25.06|0
1638365100000|2021-12-01 13:25:00|27.41|25.21|27.14|24.94|27.73|25.53|27.07|24.87|0
1638365400000|2021-12-01 13:30:00|27.1|24.9|27.97|25.77|27.97|25.77|27.1|24.9|0
1638365700000|2021-12-01 13:35:00|27.9|25.7|28.05|25.85|28.13|25.93|27.86|25.66|0
1638366000000|2021-12-01 13:40:00|28.09|25.89|29.72|27.52|29.8|27.6|28.07|25.87|0
1638366300000|2021-12-01 13:45:00|29.76|27.56|29.52|27.32|29.84|27.64|29.44|27.24|0
1638366600000|2021-12-01 13:50:00|29.54|27.34|29.14|26.94|29.64|27.44|29.05|26.85|0
1638366900000|2021-12-01 13:55:00|29.16|26.96|29.04|26.84|29.2|27|28.85|26.65|0
1638367200000|2021-12-01 14:00:00|29.01|26.81|29.24|27.04|29.36|27.16|29.01|26.81|0
1638367500000|2021-12-01 14:05:00|29.28|27.08|29.36|27.16|29.51|27.31|29.16|26.96|0
1638367800000|2021-12-01 14:10:00|29.28|27.08|29.12|26.92|29.39|27.19|28.96|26.76|0
1638368100000|2021-12-01 14:15:00|29.08|26.88|28.84|26.64|29.43|27.23|28.84|26.64|0
1638368400000|2021-12-01 14:20:00|28.8|26.6|28.8|26.6|28.96|26.76|28.73|26.53|0
1638368700000|2021-12-01 14:25:00|28.84|26.64|28.88|26.68|29|26.8|28.57|26.37|0
1638369000000|2021-12-01 14:30:00|28.8|26.6|27.44|25.24|29.07|26.87|26.96|24.76|0
1638369300000|2021-12-01 14:35:00|27.22|25.02|27.7|25.5|27.96|25.76|27.22|25.02|0
1638369600000|2021-12-01 14:40:00|27.63|25.43|28.61|26.41|28.65|26.45|27.59|25.39|0
1638369900000|2021-12-01 14:45:00|28.19|25.99|27.88|25.68|29.07|26.87|27.77|25.57|0
1638370200000|2021-12-01 14:50:00|27.81|25.61|27.77|25.57|28.23|26.03|27.47|25.27|0
1638370500000|2021-12-01 14:55:00|27.73|25.53|28.65|26.45|28.88|26.68|27.73|25.53|0
1638370800000|2021-12-01 15:00:00|28.61|26.41|29.66|27.46|30.51|28.31|28.61|26.41|0
1638371100000|2021-12-01 15:05:00|29.78|27.58|30.75|28.55|30.91|28.71|29.78|27.58|0
1638371400000|2021-12-01 15:10:00|30.79|28.59|30.46|28.26|31.04|28.84|30.18|27.98|0
1638371700000|2021-12-01 15:15:00|30.59|28.39|31.12|28.92|31.33|29.13|30.59|28.39|0
1638372000000|2021-12-01 15:20:00|31.16|28.96|30.79|28.59|31.24|29.04|30.06|27.86|0
1638372300000|2021-12-01 15:25:00|30.71|28.51|29.98|27.78|31.03|28.83|29.94|27.74|0
1638372600000|2021-12-01 15:30:00|29.9|27.7|30.05|27.85|30.83|28.63|29.9|27.7|0
1638372900000|2021-12-01 15:35:00|30.1|27.9|29.18|26.98|30.38|28.18|29.18|26.98|0
1638373200000|2021-12-01 15:40:00|29.14|26.94|30.09|27.89|30.29|28.09|28.29|26.09|0
1638373500000|2021-12-01 15:45:00|30.13|27.93|31.11|28.91|31.19|28.99|30.05|27.85|0
1638373800000|2021-12-01 15:50:00|31.15|28.95|31.65|29.45|31.73|29.53|30.78|28.58|0
1638374100000|2021-12-01 15:55:00|31.56|29.36|31.73|29.53|31.98|29.78|31.15|28.95|0
1638374400000|2021-12-01 16:00:00|31.94|29.74|31.48|29.28|31.98|29.78|31.4|29.2|0
1638374700000|2021-12-01 16:05:00|31.44|29.24|31.81|29.61|31.98|29.78|31.39|29.19|0
1638375000000|2021-12-01 16:10:00|31.94|29.74|33.31|31.11|33.31|31.11|31.81|29.61|0
1638375300000|2021-12-01 16:15:00|33.26|31.06|32.42|30.22|34.44|32.24|31.91|29.71|0
1638375600000|2021-12-01 16:20:00|32.47|30.27|32.55|30.35|32.55|30.35|32.12|29.92|0
1638375900000|2021-12-01 16:25:00|32.51|30.31|32.08|29.88|32.81|30.61|32.08|29.88|0
1638376200000|2021-12-01 16:30:00|31.99|29.79|31.74|29.54|32.51|30.31|31.4|29.2|0
1638376500000|2021-12-01 16:35:00|31.9|29.7|31.48|29.28|32.03|29.83|31.31|29.11|0
1638376800000|2021-12-01 16:40:00|31.61|29.41|31.4|29.2|31.86|29.66|31.31|29.11|0
1638377100000|2021-12-01 16:45:00|31.42|29.22|31.31|29.11|31.52|29.32|30.56|28.36|0
1638377400000|2021-12-01 16:50:00|31.1|28.9|30.24|28.04|31.1|28.9|30.2|28|0
1638377700000|2021-12-01 16:55:00|30.2|28|31.82|29.62|31.86|29.66|28.36|26.16|0
1638378000000|2021-12-01 17:00:00|31.69|29.49|32.53|30.33|32.53|30.33|31.32|29.12|0
1638378300000|2021-12-01 17:05:00|32.4|30.2|32.28|30.08|32.87|30.67|31.94|29.74|0
1638378600000|2021-12-01 17:10:00|32.23|30.03|32.78|30.58|32.87|30.67|32.07|29.87|0
1638378900000|2021-12-01 17:15:00|32.7|30.5|33.17|30.97|33.6|31.4|32.7|30.5|0
1638379200000|2021-12-01 17:20:00|33.21|31.01|32.44|30.24|33.51|31.31|32.36|30.16|0
1638379500000|2021-12-01 17:25:00|32.38|30.18|31.52|29.32|32.65|30.45|31.4|29.2|0
1638379800000|2021-12-01 17:30:00|31.69|29.49|32.14|29.94|32.29|30.09|31.35|29.15|0
1638380100000|2021-12-01 17:35:00|32.02|29.82|32.02|29.82|32.02|29.82|31.21|29.01|0
1638380400000|2021-12-01 17:40:00|32.14|29.94|31.68|29.48|32.18|29.98|31.56|29.36|0
1638380700000|2021-12-01 17:45:00|31.64|29.44|31.27|29.07|31.85|29.65|31.18|28.98|0
1638381000000|2021-12-01 17:50:00|31.23|29.03|29.54|27.34|31.23|29.03|29.54|27.34|0
1638381300000|2021-12-01 17:55:00|29.58|27.38|28.23|26.03|29.58|27.38|27.93|25.73|0
1638381600000|2021-12-01 18:00:00|28.08|25.88|32.67|30.47|32.75|30.55|28.04|25.84|0
1638381900000|2021-12-01 18:05:00|32.83|30.63|30.56|28.36|33.08|30.88|29.6|27.4|0
1638382200000|2021-12-01 18:10:00|30.52|28.32|30.64|28.44|30.64|28.44|29.67|27.47|0
1638382500000|2021-12-01 18:15:00|30.48|28.28|29.25|27.05|31.17|28.97|29.25|27.05|0
1638382800000|2021-12-01 18:20:00|29.55|27.35|29.76|27.56|30.95|28.75|29.44|27.24|0
1638383100000|2021-12-01 18:25:00|29.68|27.48|30.34|28.14|30.54|28.34|29.6|27.4|0
1638383400000|2021-12-01 18:30:00|30.42|28.22|29.83|27.63|30.54|28.34|29.45|27.25|0
1638383700000|2021-12-01 18:35:00|29.81|27.61|29.75|27.55|30.14|27.94|29.37|27.17|0
1638384000000|2021-12-01 18:40:00|29.83|27.63|29.95|27.75|29.98|27.78|27.16|24.96|0
1638384300000|2021-12-01 18:45:00|29.97|27.77|27.5|25.3|29.97|27.77|27.35|25.15|0
1638384600000|2021-12-01 18:50:00|27.57|25.37|29.11|26.91|29.49|27.29|27.57|25.37|0
1638384900000|2021-12-01 18:55:00|29.23|27.03|29.91|27.71|30.18|27.98|29.08|26.88|0
1638385200000|2021-12-01 19:00:00|29.68|27.48|29.81|27.61|30.18|27.98|28.77|26.57|0
1638385500000|2021-12-01 19:05:00|29.62|27.42|28.88|26.68|30.11|27.91|28.86|26.66|0
1638385800000|2021-12-01 19:10:00|28.97|26.77|30.21|28.01|30.29|28.09|27.42|25.22|0
1638386100000|2021-12-01 19:15:00|30.18|27.98|28.59|26.39|30.21|28.01|28.34|26.14|0
1638386400000|2021-12-01 19:20:00|28.7|26.5|30.1|27.9|30.2|28|28.52|26.32|0
1638386700000|2021-12-01 19:25:00|30.05|27.85|29.88|27.68|31.65|29.45|29.34|27.14|0
1638387000000|2021-12-01 19:30:00|29.8|27.6|29.91|27.71|30.84|28.64|29.65|27.45|0
1638387300000|2021-12-01 19:35:00|29.87|27.67|29.33|27.13|29.87|27.67|28.4|26.2|0
1638387600000|2021-12-01 19:40:00|29.37|27.17|28.39|26.19|29.37|27.17|27.99|25.79|0
1638387900000|2021-12-01 19:45:00|28.36|26.16|28.95|26.75|29.35|27.15|27.99|25.79|0
1638388200000|2021-12-01 19:50:00|28.91|26.71|27.48|25.28|29.52|27.32|27.48|25.28|0
1638388500000|2021-12-01 19:55:00|27.52|25.32|27.55|25.35|28.32|26.12|27.37|25.17|0
1638388800000|2021-12-01 20:00:00|27.57|25.37|26.18|23.98|27.95|25.75|26.07|23.87|0
1638389100000|2021-12-01 20:05:00|26.09|23.89|26.5|24.3|27.83|25.63|24.99|22.79|0
1638389400000|2021-12-01 20:10:00|26.53|24.33|26.95|24.75|27.16|24.96|26.22|24.02|0
1638389700000|2021-12-01 20:15:00|26.98|24.78|26.37|24.17|28.58|26.38|25.61|23.41|0
1638390000000|2021-12-01 20:20:00|26.3|24.1|25.88|23.68|26.52|24.32|25.4|23.2|0
1638390300000|2021-12-01 20:25:00|25.79|23.59|26.08|23.88|26.9|24.7|25.13|22.93|0
1638390600000|2021-12-01 20:30:00|25.75|23.55|28.84|26.64|29.75|27.55|25.09|22.89|0
1638390900000|2021-12-01 20:35:00|28.64|26.44|26.18|23.98|28.91|26.71|25.88|23.68|0
1638391200000|2021-12-01 20:40:00|26.08|23.88|27|24.8|27.17|24.97|25.88|23.68|0
1638391500000|2021-12-01 20:45:00|27.03|24.83|25.34|23.14|27.22|25.02|25|22.8|0
1638391800000|2021-12-01 20:50:00|25.11|22.91|25.89|23.69|26.96|24.76|24.92|22.72|0
1638392100000|2021-12-01 20:55:00|25.79|23.59|24.35|22.15|27.21|25.01|24.32|22.12|0
1638392400000|2021-12-01 21:00:00|24.48|22.28|24.38|22.18|25.23|23.03|23.23|21.03|0
1638392700000|2021-12-01 21:05:00|24.3|22.1|23.76|21.56|25.07|22.87|23.22|21.02|0
1638393000000|2021-12-01 21:10:00|23.82|21.62|23.11|20.91|24.53|22.33|23.11|20.91|0
1638393300000|2021-12-01 21:15:00|22.78|20.61|22.46|20.32|22.78|20.61|22.21|20.1|0
1638393600000|2021-12-01 21:20:00|22.55|20.4|22.83|20.65|22.89|20.71|22.39|20.26|0
1638393900000|2021-12-01 21:25:00|22.8|20.63|22.47|20.33|22.86|20.68|22.3|20.18|0
1638394200000|2021-12-01 21:30:00|22.45|20.32|22.11|20.01|22.45|20.32|22.11|20.01|0
1638394500000|2021-12-01 21:35:00|22.08|19.98|22.24|20.12|22.47|20.33|22.05|19.95|0
1638394800000|2021-12-01 21:40:00|22.27|20.15|21.63|19.57|22.31|20.19|21.57|19.51|0
1638395100000|2021-12-01 21:45:00|21.73|19.66|22.26|20.14|22.33|20.2|21.6|19.54|0
1638395400000|2021-12-01 21:50:00|22.29|20.17|22.46|20.32|22.51|20.37|22.17|20.06|0
1638395700000|2021-12-01 21:55:00|22.45|20.31|22.29|20.16|22.73|20.56|22.2|20.09|0
1638396000000|2021-12-01 22:00:00|22.28|20.15|22.35|20.22|22.38|20.25|22.27|20.15|0
1638396300000|2021-12-01 22:05:00|22.34|20.21|22.39|20.26|22.42|20.28|22.34|20.21|0
1638396600000|2021-12-01 22:10:00|22.38|20.25|22.28|20.16|22.42|20.28|22.28|20.16|0
1638396900000|2021-12-01 22:15:00|22.26|20.14|22.3|20.17|22.3|20.17|22.22|20.1|0
1638397200000|2021-12-01 22:20:00|22.29|20.15|22.47|20.33|22.47|20.33|22.27|20.15|0
1638397500000|2021-12-01 22:25:00|22.48|20.34|22.5|20.35|22.5|20.36|22.47|20.33|0
1638397800000|2021-12-01 22:30:00|22.51|20.36|22.62|20.46|22.62|20.46|22.5|20.36|0
1638398100000|2021-12-01 22:35:00|22.61|20.45|22.57|20.42|22.62|20.47|22.57|20.42|0
1638398400000|2021-12-01 22:40:00|22.58|20.43|22.64|20.48|22.67|20.51|22.58|20.43|0
1638398700000|2021-12-01 22:45:00|22.62|20.46|22.65|20.5|22.65|20.5|22.62|20.46|0
1638399000000|2021-12-01 22:50:00|22.66|20.51|22.72|20.56|22.74|20.57|22.66|20.51|0
1638399300000|2021-12-01 22:55:00|22.74|20.57|22.71|20.55|22.75|20.58|22.69|20.53|0
1638399600000|2021-12-01 23:00:00|22.73|20.56|23.32|21.1|23.66|21.41|22.73|20.56|0
1638399900000|2021-12-01 23:05:00|23.28|21.06|23.72|21.46|23.76|21.49|23.16|20.96|0
1638400200000|2021-12-01 23:10:00|23.74|21.48|23.72|21.46|24.05|21.76|23.56|21.32|0
1638400500000|2021-12-01 23:15:00|23.61|21.36|23|20.81|23.66|21.4|22.96|20.77|0
1638400800000|2021-12-01 23:20:00|23.13|20.93|22.33|20.2|23.3|21.08|22.27|20.15|0
1638401100000|2021-12-01 23:25:00|22.39|20.26|22.89|20.71|22.95|20.77|22.39|20.26|0
1638401400000|2021-12-01 23:30:00|22.92|20.74|23.75|21.49|23.75|21.49|22.92|20.74|0
1638401700000|2021-12-01 23:35:00|23.78|21.52|23.78|21.51|23.98|21.69|23.59|21.34|0
1638402000000|2021-12-01 23:40:00|23.8|21.53|23.84|21.57|23.96|21.68|23.59|21.34|0
1638402300000|2021-12-01 23:45:00|23.89|21.62|24.27|21.96|24.4|22.07|23.89|21.62|0
1638402600000|2021-12-01 23:50:00|24.3|21.98|24.6|22.25|24.7|22.34|24.3|21.98|0
1638402900000|2021-12-01 23:55:00|24.66|22.31|24.66|22.31|24.83|22.46|24.56|22.22|0
1638403200000|2021-12-02 00:00:00|24.68|22.33|24.78|22.42|24.94|22.57|24.49|22.16|0
1638403500000|2021-12-02 00:05:00|24.76|22.4|24.67|22.32|24.96|22.58|24.66|22.31|0
1638403800000|2021-12-02 00:10:00|24.69|22.34|24.33|22.01|24.69|22.34|24.1|21.8|0
1638404100000|2021-12-02 00:15:00|24.29|21.98|24.59|22.25|24.79|22.43|24.1|21.8|0
1638404400000|2021-12-02 00:20:00|24.56|22.22|24.94|22.56|24.95|22.58|24.52|22.19|0
1638404700000|2021-12-02 00:25:00|24.95|22.58|25.19|22.79|25.22|22.82|24.92|22.55|0
1638405000000|2021-12-02 00:30:00|25.16|22.76|25.29|22.88|25.39|22.97|25.16|22.76|0
1638405300000|2021-12-02 00:35:00|25.27|22.87|25.2|22.8|25.39|22.97|25.15|22.76|0
1638405600000|2021-12-02 00:40:00|25.22|22.82|24.61|22.27|25.29|22.88|24.58|22.24|0
1638405900000|2021-12-02 00:45:00|24.58|22.24|23.99|21.7|24.58|22.24|23.63|21.38|0
1638406200000|2021-12-02 00:50:00|23.96|21.67|23.74|21.48|24.02|21.73|23.47|21.23|0
1638406500000|2021-12-02 00:55:00|23.79|21.53|24.15|21.85|24.38|22.06|23.79|21.53|0
1638406800000|2021-12-02 01:00:00|24.28|21.97|24.08|21.79|24.68|22.33|23.69|21.44|0
1638407100000|2021-12-02 01:05:00|24.05|21.76|22.86|20.68|24.64|22.29|22.81|20.64|0
1638407400000|2021-12-02 01:10:00|22.84|20.67|21.22|19.2|22.95|20.77|21.01|19.01|0
1638407700000|2021-12-02 01:15:00|21.28|19.26|20.62|18.66|21.41|19.37|20.62|18.66|0
1638408000000|2021-12-02 01:20:00|20.59|18.63|20.74|18.76|21.05|19.05|20.59|18.63|0
1638408300000|2021-12-02 01:25:00|20.77|18.79|21.13|19.12|21.53|19.48|20.77|18.79|0
1638408600000|2021-12-02 01:30:00|21.04|19.03|21.19|19.17|21.34|19.31|20.98|18.98|0
1638408900000|2021-12-02 01:35:00|21.23|19.21|21.07|19.06|21.34|19.31|20.87|18.88|0
1638409200000|2021-12-02 01:40:00|21.1|19.09|21|19|21.37|19.33|20.94|18.95|0
1638409500000|2021-12-02 01:45:00|21.06|19.06|21.21|19.19|21.34|19.3|20.91|18.92|0
1638409800000|2021-12-02 01:50:00|21.18|19.17|21.46|19.41|21.61|19.55|21.06|19.06|0
1638410100000|2021-12-02 01:55:00|21.4|19.36|22.52|20.37|22.61|20.46|21.37|19.33|0
1638410400000|2021-12-02 02:00:00|22.49|20.34|21.98|19.89|22.49|20.34|21.67|19.61|0
1638410700000|2021-12-02 02:05:00|21.95|19.86|22.14|20.03|22.23|20.11|21.7|19.63|0
1638411000000|2021-12-02 02:10:00|22.15|20.04|22.04|19.94|22.45|20.31|22.04|19.94|0
1638411300000|2021-12-02 02:15:00|22.09|19.98|21.79|19.71|22.1|20|21.67|19.6|0
1638411600000|2021-12-02 02:20:00|21.76|19.69|22.05|19.95|22.1|20|21.59|19.53|0
1638411900000|2021-12-02 02:25:00|22.04|19.94|21.97|19.88|22.23|20.11|21.88|19.8|0
1638412200000|2021-12-02 02:30:00|22.01|19.91|22.29|20.16|22.38|20.25|21.96|19.87|0
1638412500000|2021-12-02 02:35:00|22.26|20.14|22.25|20.13|22.38|20.25|22.16|20.05|0
1638412800000|2021-12-02 02:40:00|22.22|20.11|23|20.81|23.12|20.92|22.22|20.11|0
1638413100000|2021-12-02 02:45:00|22.99|20.8|22.82|20.65|23.05|20.86|22.6|20.45|0
1638413400000|2021-12-02 02:50:00|22.86|20.68|22.98|20.8|23.02|20.83|22.7|20.53|0
1638413700000|2021-12-02 02:55:00|23.02|20.83|23.44|21.21|23.52|21.28|22.95|20.77|0
1638414000000|2021-12-02 03:00:00|23.46|21.22|23.14|20.94|23.47|21.24|23.08|20.88|0
1638414300000|2021-12-02 03:05:00|23.11|20.91|23.11|20.91|23.21|21|22.89|20.71|0
1638414600000|2021-12-02 03:10:00|23.14|20.94|22.82|20.65|23.21|21|22.66|20.5|0
1638414900000|2021-12-02 03:15:00|22.85|20.67|22.53|20.38|22.85|20.67|22.37|20.24|0
1638415200000|2021-12-02 03:20:00|22.54|20.4|22.46|20.32|22.72|20.56|22.46|20.32|0
1638415500000|2021-12-02 03:25:00|22.5|20.35|22.62|20.47|22.69|20.53|22.27|20.15|0
1638415800000|2021-12-02 03:30:00|22.59|20.44|22.72|20.55|22.85|20.67|22.59|20.44|0
1638416100000|2021-12-02 03:35:00|22.68|20.52|22.4|20.26|22.72|20.55|22.16|20.05|0
1638416400000|2021-12-02 03:40:00|22.37|20.24|22.36|20.23|22.46|20.32|22.18|20.06|0
1638416700000|2021-12-02 03:45:00|22.38|20.25|22.62|20.46|22.71|20.55|22.06|19.96|0
1638417000000|2021-12-02 03:50:00|22.59|20.43|22.62|20.46|22.78|20.61|22.52|20.38|0
1638417300000|2021-12-02 03:55:00|22.58|20.43|22.65|20.49|22.71|20.55|22.46|20.32|0
1638417600000|2021-12-02 04:00:00|22.77|20.61|23.24|21.03|23.33|21.1|22.77|20.61|0
1638417900000|2021-12-02 04:05:00|23.23|21.01|22.87|20.69|23.32|21.1|22.77|20.6|0
1638418200000|2021-12-02 04:10:00|22.84|20.66|22.87|20.69|22.96|20.78|22.77|20.6|0
1638418500000|2021-12-02 04:15:00|22.84|20.66|22.64|20.48|22.96|20.78|22.58|20.43|0
1638418800000|2021-12-02 04:20:00|22.66|20.5|22.67|20.51|22.74|20.57|22.51|20.37|0
1638419100000|2021-12-02 04:25:00|22.66|20.5|21.01|19.01|22.66|20.5|20.88|18.89|0
1638419400000|2021-12-02 04:30:00|21.04|19.04|21.29|19.26|21.35|19.32|20.74|18.76|0
1638419700000|2021-12-02 04:35:00|21.32|19.29|21.13|19.12|21.32|19.29|20.95|18.95|0
1638420000000|2021-12-02 04:40:00|21.12|19.11|21.16|19.15|21.35|19.31|21.1|19.09|0
1638420300000|2021-12-02 04:45:00|21.13|19.12|21.21|19.19|21.25|19.23|21.02|19.02|0
1638420600000|2021-12-02 04:50:00|21.22|19.2|20.82|18.84|21.22|19.2|20.79|18.81|0
1638420900000|2021-12-02 04:55:00|20.85|18.87|20.88|18.89|20.93|18.94|20.7|18.73|0
1638421200000|2021-12-02 05:00:00|20.85|18.87|20.67|18.7|21|19|20.61|18.65|0
1638421500000|2021-12-02 05:05:00|20.64|18.67|20.67|18.7|20.79|18.81|20.52|18.56|0
1638421800000|2021-12-02 05:10:00|20.7|18.73|20.67|18.7|20.7|18.73|20.55|18.59|0
1638422100000|2021-12-02 05:15:00|20.64|18.67|20.82|18.84|20.94|18.95|20.55|18.59|0
1638422400000|2021-12-02 05:20:00|20.76|18.83|20.94|18.94|20.94|18.94|20.64|18.67|0
1638422700000|2021-12-02 05:25:00|20.91|18.92|21.09|19.08|21.12|19.11|20.85|18.86|0
1638423000000|2021-12-02 05:30:00|21.07|19.07|21|19|21.12|19.11|20.82|18.83|0
1638423300000|2021-12-02 05:35:00|21.03|19.02|20.93|18.94|21.06|19.05|20.9|18.91|0
1638423600000|2021-12-02 05:40:00|20.95|18.95|20.96|18.97|21.06|19.05|20.87|18.88|0
1638423900000|2021-12-02 05:45:00|20.93|18.94|21.12|19.1|21.12|19.1|20.9|18.91|0
1638424200000|2021-12-02 05:50:00|21.08|19.08|21.33|19.3|21.42|19.38|21.08|19.08|0
1638424500000|2021-12-02 05:55:00|21.34|19.31|21.25|19.23|21.36|19.33|21.21|19.19|0
1638424800000|2021-12-02 06:00:00|21.27|19.24|20.93|18.94|21.3|19.27|20.87|18.88|0
1638425100000|2021-12-02 06:05:00|20.9|18.91|20.87|18.88|21.05|19.04|20.78|18.8|0
1638425400000|2021-12-02 06:10:00|20.84|18.85|21.14|19.13|21.14|19.13|20.84|18.85|0
1638425700000|2021-12-02 06:15:00|21.15|19.14|20.99|18.99|21.22|19.19|20.96|18.96|0
1638426000000|2021-12-02 06:20:00|21.02|19.01|20.8|18.82|21.05|19.04|20.71|18.74|0
1638426300000|2021-12-02 06:25:00|20.79|18.81|20.94|18.94|20.95|18.96|20.79|18.81|0
1638426600000|2021-12-02 06:30:00|20.95|18.96|21.41|19.37|21.41|19.37|20.95|18.96|0
1638426900000|2021-12-02 06:35:00|21.4|19.36|21.66|19.6|21.72|19.65|21.4|19.36|0
1638427200000|2021-12-02 06:40:00|21.63|19.57|21.66|19.6|21.91|19.82|21.47|19.43|0
1638427500000|2021-12-02 06:45:00|21.69|19.63|21.83|19.75|22.01|19.91|21.56|19.51|0
1638427800000|2021-12-02 06:50:00|21.82|19.74|21.73|19.66|21.82|19.74|21.59|19.54|0
1638428100000|2021-12-02 06:55:00|21.75|19.68|22.59|20.44|22.69|20.53|21.53|19.48|0
1638428400000|2021-12-02 07:00:00|22.66|20.5|22.64|20.49|22.81|20.63|22.19|20.08|0
1638428700000|2021-12-02 07:05:00|22.63|20.47|22.37|20.24|23.07|20.87|22.37|20.24|0
1638429000000|2021-12-02 07:10:00|22.41|20.28|22.45|20.31|22.51|20.37|22.09|19.99|0
1638429300000|2021-12-02 07:15:00|22.49|20.35|21.97|19.87|22.54|20.4|21.75|19.67|0
1638429600000|2021-12-02 07:20:00|22|19.9|21.46|19.42|22|19.9|21.4|19.36|0
1638429900000|2021-12-02 07:25:00|21.38|19.35|20.76|18.78|21.71|19.64|20.54|18.59|0
1638430200000|2021-12-02 07:30:00|20.8|18.82|20.75|18.78|21.18|19.17|20.73|18.75|0
1638430500000|2021-12-02 07:35:00|20.83|18.85|22.27|20.15|22.4|20.27|20.8|18.82|0
1638430800000|2021-12-02 07:40:00|22.23|20.11|22.31|20.18|22.34|20.21|22|19.91|0
1638431100000|2021-12-02 07:45:00|22.34|20.21|22.59|20.44|22.62|20.47|22.3|20.18|0
1638431400000|2021-12-02 07:50:00|22.66|20.5|22.69|20.53|22.91|20.73|22.5|20.35|0
1638431700000|2021-12-02 07:55:00|22.65|20.5|21.48|19.43|22.75|20.58|21.45|19.4|0
1638432000000|2021-12-02 08:00:00|21.57|19.51|21.51|19.46|22.1|20|21.35|19.32|0
1638432300000|2021-12-02 08:05:00|21.54|19.49|20.65|18.68|21.75|19.68|20.53|18.58|0
1638432600000|2021-12-02 08:10:00|20.56|18.6|20.5|18.55|20.59|18.63|20.17|18.25|0
1638432900000|2021-12-02 08:15:00|20.51|18.56|21.16|19.15|21.21|19.19|20.38|18.44|0
1638433200000|2021-12-02 08:20:00|21.19|19.18|21.84|19.76|21.91|19.82|20.96|18.97|0
1638433500000|2021-12-02 08:25:00|21.88|19.79|21.53|19.48|21.94|19.85|21.36|19.33|0
1638433800000|2021-12-02 08:30:00|21.5|19.45|20.49|18.54|21.5|19.45|20.32|18.38|0
1638434100000|2021-12-02 08:35:00|20.55|18.6|20.46|18.51|20.98|18.98|20.32|18.38|0
1638434400000|2021-12-02 08:40:00|20.43|18.49|21.04|19.03|21.08|19.07|20.34|18.41|0
1638434700000|2021-12-02 08:45:00|20.91|18.92|21.06|19.06|21.22|19.2|20.81|18.82|0
1638435000000|2021-12-02 08:50:00|21.09|19.09|21.63|19.57|21.68|19.62|21.03|19.03|0
1638435300000|2021-12-02 08:55:00|21.65|19.59|21.55|19.5|21.74|19.67|21.43|19.39|0
1638435600000|2021-12-02 09:00:00|21.52|19.47|22.16|20.05|22.21|20.1|21.25|19.22|0
1638435900000|2021-12-02 09:05:00|22.21|20.1|22.28|20.15|22.35|20.23|22.15|20.04|0
1638436200000|2021-12-02 09:10:00|22.34|20.21|22.76|20.59|22.82|20.65|22.18|20.07|0
1638436500000|2021-12-02 09:15:00|22.79|20.62|23.02|20.82|23.18|20.98|22.63|20.47|0
1638436800000|2021-12-02 09:20:00|23.05|20.85|21.13|19.11|23.14|20.94|20.67|18.7|0
1638437100000|2021-12-02 09:25:00|21.03|19.03|20.63|18.67|21.16|19.14|20.51|18.56|0
1638437400000|2021-12-02 09:30:00|20.66|18.7|20.1|18.19|20.66|18.7|20.07|18.16|0
1638437700000|2021-12-02 09:35:00|20.09|18.17|20.39|18.45|20.4|18.46|19.88|17.99|0
1638438000000|2021-12-02 09:40:00|20.36|18.42|20.2|18.28|20.55|18.6|20.03|18.12|0
1638438300000|2021-12-02 09:45:00|20.17|18.25|19.79|17.9|20.36|18.42|19.79|17.9|0
1638438600000|2021-12-02 09:50:00|19.88|17.98|21.12|19.11|21.19|19.17|19.73|17.85|0
1638438900000|2021-12-02 09:55:00|21.22|19.2|21.37|19.34|21.5|19.45|21.22|19.2|0
1638439200000|2021-12-02 10:00:00|21.43|19.39|21.15|19.14|21.53|19.48|20.97|18.97|0
1638439500000|2021-12-02 10:05:00|21.14|19.12|20.94|18.94|21.25|19.22|20.92|18.93|0
1638439800000|2021-12-02 10:10:00|20.91|18.91|19.88|17.99|20.91|18.91|19.86|17.96|0
1638440100000|2021-12-02 10:15:00|19.8|17.91|20.87|18.88|20.92|18.92|19.51|17.65|0
1638440400000|2021-12-02 10:20:00|21.01|19.01|21.39|19.35|21.42|19.38|20.43|18.49|0
1638440700000|2021-12-02 10:25:00|21.36|19.32|21.3|19.27|21.62|19.56|21.14|19.13|0
1638441000000|2021-12-02 10:30:00|21.22|19.2|21.51|19.46|21.54|19.49|20.99|18.99|0
1638441300000|2021-12-02 10:35:00|21.53|19.48|22.46|20.32|22.46|20.32|21.39|19.35|0
1638441600000|2021-12-02 10:40:00|22.49|20.35|20.58|18.62|22.52|20.38|20.29|18.36|0
1638441900000|2021-12-02 10:45:00|20.59|18.63|20.65|18.69|20.85|18.87|20.49|18.54|0
1638442200000|2021-12-02 10:50:00|20.62|18.66|20.64|18.67|20.85|18.87|20.23|18.3|0
1638442500000|2021-12-02 10:55:00|20.61|18.64|20.57|18.62|20.68|18.71|20.32|18.38|0
1638442800000|2021-12-02 11:00:00|20.54|18.59|20.12|18.21|20.64|18.67|20|18.1|0
1638443100000|2021-12-02 11:05:00|20.14|18.22|20.44|18.49|20.48|18.53|20.14|18.22|0
1638443400000|2021-12-02 11:10:00|20.45|18.5|20.24|18.31|20.54|18.59|20.08|18.16|0
1638443700000|2021-12-02 11:15:00|20.15|18.23|19.76|17.88|20.24|18.31|19.73|17.85|0
1638444000000|2021-12-02 11:20:00|19.73|17.85|19.94|18.04|20.07|18.16|19.73|17.85|0
1638444300000|2021-12-02 11:25:00|19.92|18.03|19.94|18.04|20.18|18.26|19.78|17.89|0
1638444600000|2021-12-02 11:30:00|19.95|18.05|19.91|18.01|20.39|18.44|19.88|17.98|0
1638444900000|2021-12-02 11:35:00|19.94|18.04|19.79|17.9|19.97|18.06|19.61|17.74|0
1638445200000|2021-12-02 11:40:00|19.8|17.92|19.76|17.88|19.97|18.06|19.63|17.76|0
1638445500000|2021-12-02 11:45:00|19.74|17.86|20.05|18.14|20.2|18.28|19.73|17.85|0
1638445800000|2021-12-02 11:50:00|20.04|18.13|20.08|18.17|20.17|18.25|19.82|17.93|0
1638446100000|2021-12-02 11:55:00|20.11|18.2|20.11|18.19|20.35|18.41|20.03|18.13|0
1638446400000|2021-12-02 12:00:00|20.08|18.17|20.11|18.19|20.48|18.53|19.9|18.01|0
1638446700000|2021-12-02 12:05:00|20.14|18.22|19.11|17.29|20.14|18.22|19.11|17.29|0
1638447000000|2021-12-02 12:10:00|19.14|17.32|19.16|17.33|19.55|17.68|18.97|17.16|0
1638447300000|2021-12-02 12:15:00|19.14|17.32|18.74|16.96|19.21|17.38|18.57|16.81|0
1638447600000|2021-12-02 12:20:00|18.69|16.91|21.57|19.52|21.76|19.68|18.68|16.9|0
1638447900000|2021-12-02 12:25:00|21.54|19.49|20.9|18.91|21.6|19.54|20.46|18.51|0
1638448200000|2021-12-02 12:30:00|20.93|18.94|20.63|18.67|20.96|18.97|20.57|18.61|0
1638448500000|2021-12-02 12:35:00|20.65|18.68|20.66|18.69|20.96|18.96|20.54|18.59|0
1638448800000|2021-12-02 12:40:00|20.63|18.67|21.49|19.44|21.55|19.5|19.82|17.93|0
1638449100000|2021-12-02 12:45:00|21.46|19.41|21.79|19.71|21.85|19.77|21.46|19.41|0
1638449400000|2021-12-02 12:50:00|21.76|19.69|22.56|20.41|22.56|20.41|21.73|19.66|0
1638449700000|2021-12-02 12:55:00|22.5|20.36|22.88|20.7|23|20.81|22.5|20.36|0
1638450000000|2021-12-02 13:00:00|22.84|20.67|23.44|21.24|23.44|21.24|22.72|20.55|0
1638450300000|2021-12-02 13:05:00|23.4|21.2|23.87|21.67|23.96|21.76|23.19|20.99|0
1638450600000|2021-12-02 13:10:00|23.9|21.7|21.78|19.7|24.03|21.83|21.52|19.47|0
1638450900000|2021-12-02 13:15:00|21.75|19.68|21.23|19.2|21.97|19.87|21.19|19.18|0
1638451200000|2021-12-02 13:20:00|21.16|19.15|20.56|18.61|21.41|19.37|20.5|18.55|0
1638451500000|2021-12-02 13:25:00|20.59|18.63|20.98|18.98|21.04|19.04|20.39|18.44|0
1638451800000|2021-12-02 13:30:00|20.89|18.9|21.28|19.26|21.57|19.52|20.87|18.89|0
1638452100000|2021-12-02 13:35:00|21.22|19.2|20.62|18.66|21.5|19.45|20.56|18.6|0
1638452400000|2021-12-02 13:40:00|20.56|18.6|19.94|18.04|20.74|18.76|19.89|17.99|0
1638452700000|2021-12-02 13:45:00|19.97|18.07|20.06|18.15|20.26|18.33|19.74|17.86|0
1638453000000|2021-12-02 13:50:00|19.9|18|20.38|18.44|20.38|18.44|19.74|17.86|0
1638453300000|2021-12-02 13:55:00|20.44|18.49|20.23|18.3|20.53|18.57|20.23|18.3|0
1638453600000|2021-12-02 14:00:00|20.2|18.28|19.42|17.57|20.7|18.73|19.41|17.56|0
1638453900000|2021-12-02 14:05:00|19.4|17.55|19.42|17.57|19.54|17.68|18.89|17.09|0
1638454200000|2021-12-02 14:10:00|19.45|17.6|21.43|19.39|21.53|19.48|19.44|17.59|0
1638454500000|2021-12-02 14:15:00|21.47|19.42|21.19|19.18|21.71|19.64|20.99|18.99|0
1638454800000|2021-12-02 14:20:00|21.16|19.15|21.22|19.2|21.46|19.42|20.99|18.99|0
1638455100000|2021-12-02 14:25:00|21.25|19.23|21.16|19.15|21.76|19.69|21.13|19.12|0
1638455400000|2021-12-02 14:30:00|21.19|19.17|21.1|19.09|22.29|20.16|20.89|18.9|0
1638455700000|2021-12-02 14:35:00|21.31|19.28|23.69|21.49|23.69|21.49|20.86|18.88|0
1638456000000|2021-12-02 14:40:00|23.78|21.58|24.16|21.96|24.77|22.57|23.32|21.12|0
1638456300000|2021-12-02 14:45:00|24.23|22.03|22.51|20.36|25.02|22.82|22.19|20.08|0
1638456600000|2021-12-02 14:50:00|22.67|20.51|24.18|21.98|24.28|22.08|22.41|20.28|0
1638456900000|2021-12-02 14:55:00|24.15|21.95|24.25|22.05|24.34|22.14|23.47|21.27|0
1638457200000|2021-12-02 15:00:00|24.34|22.14|24.74|22.54|24.9|22.7|23.03|20.83|0
1638457500000|2021-12-02 15:05:00|24.64|22.44|23.01|20.82|24.74|22.54|22.78|20.61|0
1638457800000|2021-12-02 15:10:00|23.21|21.01|22.72|20.55|23.24|21.04|22.11|20|0
1638458100000|2021-12-02 15:15:00|22.85|20.67|24.06|21.86|24.09|21.89|21.66|19.6|0
1638458400000|2021-12-02 15:20:00|23.99|21.79|25.42|23.22|25.55|23.35|23.52|21.32|0
1638458700000|2021-12-02 15:25:00|25.35|23.15|25.78|23.58|26.26|24.06|24.44|22.24|0
1638459000000|2021-12-02 15:30:00|25.67|23.47|23.64|21.44|26.46|24.26|23.61|21.41|0
1638459300000|2021-12-02 15:35:00|23.61|21.41|22.44|20.3|23.67|21.47|22.09|19.99|0
1638459600000|2021-12-02 15:40:00|22.66|20.5|23.71|21.51|24.97|22.77|22.66|20.5|0
1638459900000|2021-12-02 15:45:00|23.77|21.57|25.39|23.19|25.69|23.49|23.43|21.23|0
1638460200000|2021-12-02 15:50:00|25.56|23.36|24.68|22.48|26.09|23.89|24.43|22.23|0
1638460500000|2021-12-02 15:55:00|24.78|22.58|28.37|26.17|28.41|26.21|24.78|22.58|0
1638460800000|2021-12-02 16:00:00|28.32|26.12|27.67|25.47|28.98|26.78|27.43|25.23|0
1638461100000|2021-12-02 16:05:00|27.77|25.57|26.49|24.29|28.73|26.53|24.33|22.13|0
1638461400000|2021-12-02 16:10:00|26.46|24.26|26.22|24.02|26.8|24.6|25.51|23.31|0
1638461700000|2021-12-02 16:15:00|26.28|24.08|26.91|24.71|27.29|25.09|26.22|24.02|0
1638462000000|2021-12-02 16:20:00|26.94|24.74|26.8|24.6|27.86|25.66|26.73|24.53|0
1638462300000|2021-12-02 16:25:00|26.94|24.74|26.53|24.33|27.57|25.37|26.5|24.3|0
1638462600000|2021-12-02 16:30:00|26.67|24.47|25.24|23.04|26.88|24.68|24.45|22.25|0
1638462900000|2021-12-02 16:35:00|25.3|23.1|25.7|23.5|26.38|24.18|24.94|22.74|0
1638463200000|2021-12-02 16:40:00|25.6|23.4|25.5|23.3|27.01|24.81|25.47|23.27|0
1638463500000|2021-12-02 16:45:00|25.4|23.2|26.62|24.42|26.69|24.49|24.94|22.74|0
1638463800000|2021-12-02 16:50:00|26.52|24.32|25.71|23.51|26.97|24.77|25.17|22.97|0
1638464100000|2021-12-02 16:55:00|25.68|23.48|26.54|24.34|26.96|24.76|24.81|22.61|0
1638464400000|2021-12-02 17:00:00|26.61|24.41|27.31|25.11|27.45|25.25|26.02|23.82|0
1638464700000|2021-12-02 17:05:00|27.26|25.06|27.74|25.54|27.81|25.61|26.74|24.54|0
1638465000000|2021-12-02 17:10:00|27.67|25.47|28.21|26.01|28.21|26.01|27.45|25.25|0
1638465300000|2021-12-02 17:15:00|28.17|25.97|26.55|24.35|28.28|26.08|25.8|23.6|0
1638465600000|2021-12-02 17:20:00|26.66|24.46|27.19|24.99|27.34|25.14|26.66|24.46|0
1638465900000|2021-12-02 17:25:00|27.26|25.06|27.23|25.03|27.37|25.17|26.98|24.78|0
1638466200000|2021-12-02 17:30:00|27.26|25.06|26.44|24.24|27.41|25.21|26.44|24.24|0
1638466500000|2021-12-02 17:35:00|26.48|24.28|26.48|24.28|26.83|24.63|25.78|23.58|0
1638466800000|2021-12-02 17:40:00|26.37|24.17|26.16|23.96|27.01|24.81|26.02|23.82|0
1638467100000|2021-12-02 17:45:00|26.12|23.92|27.4|25.2|27.4|25.2|26.12|23.92|0
1638467400000|2021-12-02 17:50:00|27.29|25.09|26.3|24.1|27.4|25.2|26.26|24.06|0
1638467700000|2021-12-02 17:55:00|26.33|24.13|27.51|25.31|27.76|25.56|26.33|24.13|0
1638468000000|2021-12-02 18:00:00|27.65|25.45|27.69|25.49|27.72|25.52|26.17|23.97|0
1638468300000|2021-12-02 18:05:00|27.83|25.63|27.04|24.84|28.05|25.85|26.58|24.38|0
1638468600000|2021-12-02 18:10:00|27.08|24.88|27.9|25.7|27.94|25.74|26.58|24.38|0
1638468900000|2021-12-02 18:15:00|27.98|25.78|27.43|25.23|28.08|25.88|27.25|25.05|0
1638469200000|2021-12-02 18:20:00|27.57|25.37|27.35|25.15|28.23|26.03|26.06|23.86|0
1638469500000|2021-12-02 18:25:00|27.42|25.22|27.2|25|27.81|25.61|26.96|24.76|0
1638469800000|2021-12-02 18:30:00|27.24|25.04|28.32|26.12|28.35|26.15|26.61|24.41|0
1638470100000|2021-12-02 18:35:00|28.24|26.04|28.61|26.41|28.64|26.44|27.81|25.61|0
1638470400000|2021-12-02 18:40:00|28.57|26.37|28.17|25.97|28.81|26.61|27.99|25.79|0
1638470700000|2021-12-02 18:45:00|28.13|25.93|27.55|25.35|28.2|26|27.02|24.82|0
1638471000000|2021-12-02 18:50:00|27.52|25.32|29.05|26.85|29.23|27.03|26.95|24.75|0
1638471300000|2021-12-02 18:55:00|28.97|26.77|29.65|27.45|29.76|27.56|28.97|26.77|0
1638471600000|2021-12-02 19:00:00|29.61|27.41|29.27|27.07|29.88|27.68|28.9|26.7|0
1638471900000|2021-12-02 19:05:00|29.34|27.14|29.34|27.14|29.72|27.52|28.8|26.6|0
1638472200000|2021-12-02 19:10:00|29.46|27.26|28.89|26.69|29.57|27.37|28.53|26.33|0
1638472500000|2021-12-02 19:15:00|29.04|26.84|29.83|27.63|29.98|27.78|28.87|26.67|0
1638472800000|2021-12-02 19:20:00|29.79|27.59|29.34|27.14|29.91|27.71|29.23|27.03|0
1638473100000|2021-12-02 19:25:00|29.38|27.18|30.17|27.97|30.25|28.05|29|26.8|0
1638473400000|2021-12-02 19:30:00|30.13|27.93|29.81|27.61|30.29|28.09|29.68|27.48|0
1638473700000|2021-12-02 19:35:00|29.83|27.63|28.49|26.29|30.06|27.86|28.34|26.14|0
1638474000000|2021-12-02 19:40:00|28.52|26.32|28.45|26.25|28.79|26.59|28.16|25.96|0
1638474300000|2021-12-02 19:45:00|28.49|26.29|27.36|25.16|28.63|26.43|27.36|25.16|0
1638474600000|2021-12-02 19:50:00|27.5|25.3|27.36|25.16|28.04|25.84|26.96|24.76|0
1638474900000|2021-12-02 19:55:00|27.39|25.19|27.71|25.51|28.37|26.17|27.32|25.12|0
1638475200000|2021-12-02 20:00:00|27.82|25.62|28.22|26.02|28.56|26.36|27.71|25.51|0
1638475500000|2021-12-02 20:05:00|28.26|26.06|28.37|26.17|28.89|26.69|27.86|25.66|0
1638475800000|2021-12-02 20:10:00|28.41|26.21|27.67|25.47|28.41|26.21|26.68|24.48|0
1638476100000|2021-12-02 20:15:00|27.85|25.65|27.38|25.18|28.04|25.84|27.1|24.9|0
1638476400000|2021-12-02 20:20:00|27.21|25.01|27.1|24.9|27.53|25.33|26.78|24.58|0
1638476700000|2021-12-02 20:25:00|27.06|24.86|27.31|25.11|27.96|25.76|26.88|24.68|0
1638477000000|2021-12-02 20:30:00|27.35|25.15|28.51|26.31|28.88|26.68|27.31|25.11|0
1638477300000|2021-12-02 20:35:00|28.4|26.2|27.91|25.71|29.62|27.42|27.58|25.38|0
1638477600000|2021-12-02 20:40:00|27.8|25.6|28.16|25.96|28.81|26.61|27.72|25.52|0
1638477900000|2021-12-02 20:45:00|28.2|26|27.98|25.78|28.42|26.22|26.93|24.73|0
1638478200000|2021-12-02 20:50:00|27.58|25.38|25.81|23.61|27.94|25.74|25.62|23.42|0
1638478500000|2021-12-02 20:55:00|25.88|23.68|26.19|23.99|26.61|24.41|24.93|22.73|0
1638478800000|2021-12-02 21:00:00|26.54|24.34|26.19|23.99|27.1|24.9|26.05|23.85|0
1638479100000|2021-12-02 21:05:00|26.29|24.09|25.61|23.41|26.78|24.58|25.61|23.41|0
1638479400000|2021-12-02 21:10:00|25.58|23.38|25.24|23.04|25.92|23.72|25.2|23|0
1638479700000|2021-12-02 21:15:00|25.41|22.99|26.02|23.55|26.13|23.64|25.34|22.93|0
1638480000000|2021-12-02 21:20:00|26.01|23.53|26.1|23.61|26.35|23.84|25.91|23.45|0
1638480300000|2021-12-02 21:25:00|26.08|23.59|26.17|23.67|26.2|23.71|25.95|23.48|0
1638480600000|2021-12-02 21:30:00|26.11|23.62|26.61|24.07|26.68|24.14|26.11|23.62|0
1638480900000|2021-12-02 21:35:00|26.64|24.11|26.73|24.19|26.75|24.21|26.46|23.94|0
1638481200000|2021-12-02 21:40:00|26.75|24.21|26.75|24.2|26.98|24.41|26.72|24.17|0
1638481500000|2021-12-02 21:45:00|26.79|24.24|26.75|24.2|27.09|24.51|26.64|24.1|0
1638481800000|2021-12-02 21:50:00|26.71|24.17|27.2|24.61|27.24|24.64|26.64|24.1|0
1638482100000|2021-12-02 21:55:00|27.24|24.64|27.14|24.55|27.25|24.66|26.94|24.37|0
1638482400000|2021-12-02 22:00:00|27.15|24.57|27.07|24.49|27.15|24.57|27.03|24.45|0
1638482700000|2021-12-02 22:05:00|27.04|24.5|27.09|24.51|27.1|24.52|27.04|24.47|0
1638483000000|2021-12-02 22:10:00|27.08|24.5|27.11|24.52|27.12|24.53|27.07|24.49|0
1638483300000|2021-12-02 22:15:00|27.08|24.5|27.13|24.55|27.17|24.58|27.05|24.47|0
1638483600000|2021-12-02 22:20:00|27.12|24.54|27.14|24.55|27.14|24.55|27.12|24.54|0
1638483900000|2021-12-02 22:25:00|27.13|24.57|27.15|24.56|27.17|24.58|27.13|24.55|0
1638484200000|2021-12-02 22:30:00|27.16|24.57|27.29|24.69|27.29|24.69|27.15|24.56|0
1638484500000|2021-12-02 22:35:00|27.31|24.71|27.35|24.75|27.35|24.75|27.31|24.71|0
1638484800000|2021-12-02 22:40:00|27.36|24.76|27.32|24.72|27.39|24.79|27.32|24.72|0
1638485100000|2021-12-02 22:45:00|27.35|24.75|27.31|24.71|27.35|24.75|27.27|24.67|0
1638485400000|2021-12-02 22:50:00|27.33|24.73|27.24|24.65|27.33|24.73|27.2|24.61|0
1638485700000|2021-12-02 22:55:00|27.26|24.66|27.18|24.59|27.31|24.71|27.18|24.59|0
1638486000000|2021-12-02 23:00:00|27.2|24.61|27.4|24.8|27.62|25.02|26.99|24.42|0
1638486300000|2021-12-02 23:05:00|27.44|24.84|27.1|24.52|27.47|24.87|27.1|24.52|0
1638486600000|2021-12-02 23:10:00|27.12|24.54|26.32|23.81|27.14|24.55|26.25|23.75|0
1638486900000|2021-12-02 23:15:00|26.39|23.88|25.67|23.22|26.5|23.98|25.34|22.93|0
1638487200000|2021-12-02 23:20:00|25.74|23.29|25.15|22.75|25.9|23.43|25|22.62|0
1638487500000|2021-12-02 23:25:00|25.16|22.77|26.11|23.62|26.66|24.12|25.16|22.77|0
1638487800000|2021-12-02 23:30:00|26.15|23.66|26.11|23.62|26.33|23.82|25.95|23.48|0
1638488100000|2021-12-02 23:35:00|26.22|23.72|26.11|23.62|26.44|23.92|26.07|23.59|0
1638488400000|2021-12-02 23:40:00|26.14|23.65|25.71|23.26|26.25|23.75|25.57|23.13|0
1638488700000|2021-12-02 23:45:00|25.75|23.3|25.71|23.26|26.02|23.54|25.57|23.13|0
1638489000000|2021-12-02 23:50:00|25.75|23.29|25.53|23.1|25.75|23.29|25.11|22.72|0
1638489300000|2021-12-02 23:55:00|25.57|23.13|24.86|22.49|25.67|23.23|24.62|22.28|0
1638489600000|2021-12-03 00:00:00|24.83|22.46|24.58|22.24|25.07|22.68|24.17|21.87|0
1638489900000|2021-12-03 00:05:00|24.62|22.27|24.93|22.55|24.93|22.56|24.51|22.18|0
1638490200000|2021-12-03 00:10:00|24.96|22.59|25.12|22.73|25.21|22.81|24.65|22.3|0
1638490500000|2021-12-03 00:15:00|25.14|22.74|25.35|22.93|25.38|22.96|24.72|22.36|0
1638490800000|2021-12-03 00:20:00|25.31|22.9|25.12|22.72|25.52|23.09|25.12|22.72|0
1638491100000|2021-12-03 00:25:00|25.1|22.71|25.7|23.25|25.81|23.35|25.1|22.71|0
1638491400000|2021-12-03 00:30:00|25.73|23.28|25.8|23.35|26.06|23.58|25.52|23.09|0
1638491700000|2021-12-03 00:35:00|25.77|23.31|25.66|23.22|25.95|23.48|25.41|22.99|0
1638492000000|2021-12-03 00:40:00|25.59|23.15|25.52|23.09|25.8|23.35|25.41|22.99|0
1638492300000|2021-12-03 00:45:00|25.53|23.1|25.27|22.86|25.61|23.17|25.2|22.8|0
1638492600000|2021-12-03 00:50:00|25.25|22.85|25.09|22.7|25.52|23.09|25.06|22.67|0
1638492900000|2021-12-03 00:55:00|25.13|22.73|25.34|22.92|25.44|23.02|25.09|22.7|0
1638493200000|2021-12-03 01:00:00|25.32|22.91|25.23|22.83|25.48|23.05|25.02|22.64|0
1638493500000|2021-12-03 01:05:00|25.26|22.86|26.19|23.7|26.26|23.76|25.26|22.86|0
1638493800000|2021-12-03 01:10:00|26.23|23.73|25.67|23.22|26.26|23.76|25.58|23.14|0
1638494100000|2021-12-03 01:15:00|25.65|23.21|25.79|23.34|25.79|23.34|25.51|23.08|0
1638494400000|2021-12-03 01:20:00|25.9|23.43|25.15|22.76|25.9|23.43|25.15|22.76|0
1638494700000|2021-12-03 01:25:00|25.19|22.79|24.7|22.35|25.22|22.82|24.66|22.32|0
1638495000000|2021-12-03 01:30:00|24.66|22.32|24.49|22.16|24.68|22.33|24.12|21.82|0
1638495300000|2021-12-03 01:35:00|24.46|22.13|23.88|21.6|24.46|22.13|23.71|21.45|0
1638495600000|2021-12-03 01:40:00|23.86|21.59|23.32|21.1|23.91|21.63|23.09|20.89|0
1638495900000|2021-12-03 01:45:00|23.31|21.09|22.91|20.73|23.31|21.09|22.56|20.41|0
1638496200000|2021-12-03 01:50:00|22.9|20.72|23.47|21.24|23.54|21.3|22.88|20.7|0
1638496500000|2021-12-03 01:55:00|23.44|21.21|23.8|21.54|23.84|21.57|23.37|21.15|0
1638496800000|2021-12-03 02:00:00|23.77|21.51|23.95|21.67|24.28|21.96|23.69|21.43|0
1638497100000|2021-12-03 02:05:00|23.9|21.63|23.8|21.53|24.11|21.81|23.67|21.41|0
1638497400000|2021-12-03 02:10:00|23.77|21.5|24.15|21.85|24.17|21.87|23.65|21.4|0
1638497700000|2021-12-03 02:15:00|24.14|21.84|23.71|21.46|24.27|21.96|23.71|21.46|0
1638498000000|2021-12-03 02:20:00|23.73|21.47|23.51|21.27|23.73|21.47|23.5|21.26|0
1638498300000|2021-12-03 02:25:00|23.5|21.26|23.76|21.5|23.76|21.5|23.4|21.17|0
1638498600000|2021-12-03 02:30:00|23.75|21.48|23.68|21.42|23.76|21.5|23.49|21.26|0
1638498900000|2021-12-03 02:35:00|23.69|21.44|23.46|21.23|23.73|21.47|23.39|21.17|0
1638499200000|2021-12-03 02:40:00|23.53|21.29|23.31|21.09|23.69|21.44|23.31|21.09|0
1638499500000|2021-12-03 02:45:00|23.33|21.1|23.96|21.68|24.13|21.83|23.33|21.1|0
1638499800000|2021-12-03 02:50:00|23.98|21.69|23.89|21.62|24.13|21.83|23.82|21.55|0
1638500100000|2021-12-03 02:55:00|23.87|21.6|24.16|21.86|24.21|21.9|23.87|21.6|0
1638500400000|2021-12-03 03:00:00|24.13|21.83|24.16|21.86|24.26|21.95|24.04|21.75|0
1638500700000|2021-12-03 03:05:00|24.19|21.89|24.26|21.95|24.33|22.01|24.06|21.77|0
1638501000000|2021-12-03 03:10:00|24.28|21.96|24.27|21.96|24.29|21.98|24.05|21.76|0
1638501300000|2021-12-03 03:15:00|24.31|21.99|24.5|22.16|24.6|22.26|24.31|21.99|0
1638501600000|2021-12-03 03:20:00|24.51|22.18|24.36|22.04|24.81|22.44|24.19|21.88|0
1638501900000|2021-12-03 03:25:00|24.37|22.05|24.53|22.19|24.56|22.22|24.25|21.94|0
1638502200000|2021-12-03 03:30:00|24.6|22.25|24.63|22.28|24.8|22.44|24.56|22.22|0
1638502500000|2021-12-03 03:35:00|24.6|22.25|25.31|22.9|25.36|22.95|24.56|22.22|0
1638502800000|2021-12-03 03:40:00|25.33|22.91|25.4|22.98|25.47|23.04|25.15|22.76|0
1638503100000|2021-12-03 03:45:00|25.36|22.95|25.71|23.27|25.77|23.31|25.29|22.88|0
1638503400000|2021-12-03 03:50:00|25.68|23.23|25.79|23.33|25.93|23.46|25.68|23.23|0
1638503700000|2021-12-03 03:55:00|25.75|23.3|25.62|23.18|25.75|23.3|25.39|22.97|0
1638504000000|2021-12-03 04:00:00|25.64|23.2|26.11|23.62|26.32|23.82|25.64|23.2|0
1638504300000|2021-12-03 04:05:00|26.14|23.65|26.25|23.75|26.65|24.11|26|23.52|0
1638504600000|2021-12-03 04:10:00|26.29|23.78|26.28|23.78|26.36|23.85|26.14|23.65|0
1638504900000|2021-12-03 04:15:00|26.32|23.81|26.1|23.62|26.32|23.81|26.03|23.55|0
1638505200000|2021-12-03 04:20:00|26.14|23.65|25.85|23.39|26.21|23.71|25.78|23.32|0
1638505500000|2021-12-03 04:25:00|25.88|23.42|25.86|23.4|26.06|23.58|25.78|23.32|0
1638505800000|2021-12-03 04:30:00|25.85|23.39|25.99|23.51|26.15|23.66|25.85|23.39|0
1638506100000|2021-12-03 04:35:00|26.01|23.53|26.01|23.53|26.13|23.64|25.86|23.4|0
1638506400000|2021-12-03 04:40:00|26.2|23.71|26.97|24.4|27.01|24.44|26.08|23.59|0
1638506700000|2021-12-03 04:45:00|26.99|24.42|26.6|24.07|27.05|24.47|26.58|24.05|0
1638507000000|2021-12-03 04:50:00|26.58|24.05|26.44|23.92|26.64|24.1|26.42|23.9|0
1638507300000|2021-12-03 04:55:00|26.42|23.9|26.56|24.03|26.67|24.13|26.31|23.8|0
1638507600000|2021-12-03 05:00:00|26.6|24.07|26.56|24.03|26.76|24.22|26.53|24|0
1638507900000|2021-12-03 05:05:00|26.54|24.02|26.21|23.72|26.54|24.02|26.18|23.68|0
1638508200000|2021-12-03 05:10:00|26.2|23.7|26.49|23.96|26.49|23.96|26.16|23.67|0
1638508500000|2021-12-03 05:15:00|26.52|24|26.67|24.13|26.85|24.3|26.49|23.96|0
1638508800000|2021-12-03 05:20:00|26.61|24.08|26.85|24.29|26.85|24.29|26.59|24.06|0
1638509100000|2021-12-03 05:25:00|26.89|24.33|26.83|24.27|27.07|24.49|26.67|24.13|0
1638509400000|2021-12-03 05:30:00|26.87|24.31|26.72|24.17|27.18|24.59|26.52|23.99|0
1638509700000|2021-12-03 05:35:00|26.66|24.12|27.33|24.73|27.36|24.76|26.64|24.11|0
1638510000000|2021-12-03 05:40:00|27.29|24.69|27.14|24.56|27.44|24.84|27.1|24.52|0
1638510300000|2021-12-03 05:45:00|27.16|24.57|25.5|23.07|27.38|24.78|24.97|22.59|0
1638510600000|2021-12-03 05:50:00|25.46|23.04|25.71|23.26|25.71|23.26|25.42|23|0
1638510900000|2021-12-03 05:55:00|25.67|23.23|25.39|22.97|25.71|23.26|25.21|22.81|0
1638511200000|2021-12-03 06:00:00|25.49|23.07|25.06|22.68|25.71|23.26|25.03|22.64|0
1638511500000|2021-12-03 06:05:00|25.08|22.69|25.71|23.26|25.71|23.26|25.06|22.68|0
1638511800000|2021-12-03 06:10:00|25.69|23.24|25.92|23.45|25.92|23.45|25.63|23.19|0
1638512100000|2021-12-03 06:15:00|25.94|23.47|25.7|23.26|25.96|23.49|25.7|23.26|0
1638512400000|2021-12-03 06:20:00|25.74|23.29|25.99|23.52|26.03|23.55|25.74|23.29|0
1638512700000|2021-12-03 06:25:00|25.96|23.49|25.94|23.47|26.07|23.58|25.79|23.34|0
1638513000000|2021-12-03 06:30:00|25.96|23.48|25.92|23.45|26.07|23.58|25.74|23.29|0
1638513300000|2021-12-03 06:35:00|25.94|23.47|25.39|22.97|25.94|23.47|25.37|22.96|0
1638513600000|2021-12-03 06:40:00|25.45|23.02|25.27|22.86|25.59|23.15|25.09|22.7|0
1638513900000|2021-12-03 06:45:00|25.25|22.84|25.8|23.35|25.9|23.43|25.05|22.67|0
1638514200000|2021-12-03 06:50:00|25.84|23.38|25.73|23.28|25.84|23.38|25.44|23.02|0
1638514500000|2021-12-03 06:55:00|25.77|23.31|25.37|22.95|25.77|23.31|25.01|22.63|0
1638514800000|2021-12-03 07:00:00|25.44|23.02|24.98|22.6|25.44|23.02|24.73|22.37|0
1638515100000|2021-12-03 07:05:00|24.94|22.57|24.83|22.47|24.98|22.6|24.76|22.4|0
1638515400000|2021-12-03 07:10:00|24.87|22.5|24.6|22.26|24.94|22.56|24.59|22.24|0
1638515700000|2021-12-03 07:15:00|24.62|22.28|24.46|22.13|24.9|22.53|24.44|22.12|0
1638516000000|2021-12-03 07:20:00|24.44|22.12|24.37|22.05|24.58|22.24|24.29|21.97|0
1638516300000|2021-12-03 07:25:00|24.34|22.02|25|22.62|25|22.62|24.34|22.02|0
1638516600000|2021-12-03 07:30:00|24.95|22.57|24.95|22.57|25.22|22.82|24.79|22.43|0
1638516900000|2021-12-03 07:35:00|24.97|22.59|25.04|22.65|25.25|22.85|24.9|22.53|0
1638517200000|2021-12-03 07:40:00|25|22.62|24.88|22.51|25.21|22.81|24.72|22.36|0
1638517500000|2021-12-03 07:45:00|24.89|22.52|25.25|22.84|25.28|22.88|24.72|22.36|0
1638517800000|2021-12-03 07:50:00|25.23|22.83|25.64|23.2|25.79|23.33|25.23|22.83|0
1638518100000|2021-12-03 07:55:00|25.62|23.18|25.93|23.46|26.04|23.56|25.46|23.04|0
1638518400000|2021-12-03 08:00:00|25.99|23.51|25.35|22.94|26.11|23.63|25.24|22.84|0
1638518700000|2021-12-03 08:05:00|25.28|23.08|25.6|23.4|25.66|23.46|25.18|22.98|0
1638519000000|2021-12-03 08:10:00|25.59|23.39|25.38|23.18|25.65|23.45|25.14|22.94|0
1638519300000|2021-12-03 08:15:00|25.34|23.14|25.34|23.14|25.55|23.35|25.04|22.84|0
1638519600000|2021-12-03 08:20:00|25.32|23.12|25.17|22.97|25.38|23.18|24.77|22.57|0
1638519900000|2021-12-03 08:25:00|25.2|23|24.93|22.73|25.31|23.11|24.93|22.73|0
1638520200000|2021-12-03 08:30:00|24.95|22.75|24.2|22|24.95|22.75|24.07|21.87|0
1638520500000|2021-12-03 08:35:00|24.18|21.98|24.23|22.03|24.43|22.23|23.93|21.73|0
1638520800000|2021-12-03 08:40:00|24.2|22|24.99|22.79|25.4|23.2|24.06|21.86|0
1638521100000|2021-12-03 08:45:00|24.92|22.72|25.02|22.82|25.22|23.02|24.89|22.69|0
1638521400000|2021-12-03 08:50:00|25.09|22.89|24.82|22.62|25.09|22.89|24.68|22.48|0
1638521700000|2021-12-03 08:55:00|24.85|22.65|25.05|22.85|25.12|22.92|24.75|22.55|0
1638522000000|2021-12-03 09:00:00|25.09|22.89|25.12|22.92|25.22|23.02|24.82|22.62|0
1638522300000|2021-12-03 09:05:00|25.1|22.9|24.61|22.41|25.1|22.9|24.58|22.38|0
1638522600000|2021-12-03 09:10:00|24.58|22.38|25.35|23.15|25.35|23.15|24.58|22.38|0
1638522900000|2021-12-03 09:15:00|25.32|23.12|25.87|23.67|25.87|23.67|25.25|23.05|0
1638523200000|2021-12-03 09:20:00|25.9|23.7|25.21|23.01|25.9|23.7|25.21|23.01|0
1638523500000|2021-12-03 09:25:00|25.18|22.98|25.43|23.23|25.62|23.42|25.04|22.84|0
1638523800000|2021-12-03 09:30:00|25.49|23.29|25.23|23.03|25.62|23.42|25.21|23.01|0
1638524100000|2021-12-03 09:35:00|25.25|23.05|24.94|22.74|25.31|23.11|24.94|22.74|0
1638524400000|2021-12-03 09:40:00|24.96|22.76|25.31|23.11|25.31|23.11|24.84|22.64|0
1638524700000|2021-12-03 09:45:00|25.28|23.08|24.9|22.7|25.45|23.25|24.9|22.7|0
1638525000000|2021-12-03 09:50:00|24.97|22.77|24.7|22.5|24.97|22.77|24.67|22.47|0
1638525300000|2021-12-03 09:55:00|24.77|22.57|24.83|22.63|25.05|22.85|24.63|22.43|0
1638525600000|2021-12-03 10:00:00|24.85|22.65|24.73|22.53|25.17|22.97|24.7|22.5|0
1638525900000|2021-12-03 10:05:00|24.8|22.6|24.93|22.73|24.97|22.77|24.63|22.43|0
1638526200000|2021-12-03 10:10:00|24.87|22.67|24.6|22.4|25.03|22.83|24.6|22.4|0
1638526500000|2021-12-03 10:15:00|24.58|22.38|24.17|21.97|24.58|22.38|24|21.8|0
1638526800000|2021-12-03 10:20:00|24.13|21.93|23.87|21.67|24.15|21.95|23.65|21.45|0
1638527100000|2021-12-03 10:25:00|23.9|21.7|23.49|21.29|24.16|21.96|23.49|21.29|0
1638527400000|2021-12-03 10:30:00|24.52|22.32|24.49|22.29|24.69|22.49|24.46|22.26|0
1638527700000|2021-12-03 10:35:00|24.41|22.21|23.64|21.44|24.41|22.21|23.61|21.41|0
1638528000000|2021-12-03 10:40:00|23.71|21.51|23.8|21.6|24.22|22.02|23.48|21.28|0
1638528300000|2021-12-03 10:45:00|23.79|21.59|24.38|22.18|24.38|22.18|23.58|21.38|0
1638528600000|2021-12-03 10:50:00|24.35|22.15|24.15|21.95|24.42|22.22|24.15|21.95|0
1638528900000|2021-12-03 10:55:00|24.09|21.89|24.54|22.34|24.71|22.51|24.09|21.89|0
1638529200000|2021-12-03 11:00:00|24.41|22.21|25.07|22.87|25.21|23.01|24.41|22.21|0
1638529500000|2021-12-03 11:05:00|25.11|22.91|24.91|22.71|25.11|22.91|24.77|22.57|0
1638529800000|2021-12-03 11:10:00|24.94|22.74|24.34|22.14|24.94|22.74|24.34|22.14|0
1638530100000|2021-12-03 11:15:00|24.38|22.18|24.61|22.41|24.69|22.49|24.38|22.18|0
1638530400000|2021-12-03 11:20:00|24.64|22.44|24.74|22.54|24.8|22.6|24.41|22.21|0
1638530700000|2021-12-03 11:25:00|24.77|22.57|24.97|22.77|25.04|22.84|24.6|22.4|0
1638531000000|2021-12-03 11:30:00|24.9|22.7|25|22.8|25.1|22.9|24.83|22.63|0
1638531300000|2021-12-03 11:35:00|25.03|22.83|25.1|22.9|25.17|22.97|24.97|22.77|0
1638531600000|2021-12-03 11:40:00|25.11|22.91|25.64|23.44|25.67|23.47|25.11|22.91|0
1638531900000|2021-12-03 11:45:00|25.67|23.47|25.67|23.47|25.67|23.47|25.37|23.17|0
1638532200000|2021-12-03 11:50:00|25.65|23.45|25.67|23.47|25.91|23.71|25.6|23.4|0
1638532500000|2021-12-03 11:55:00|25.7|23.5|26.15|23.95|26.22|24.02|25.7|23.5|0
1638532800000|2021-12-03 12:00:00|26.12|23.92|26.25|24.05|26.43|24.23|25.98|23.78|0
1638533100000|2021-12-03 12:05:00|26.18|23.98|25.87|23.67|26.22|24.02|25.84|23.64|0
1638533400000|2021-12-03 12:10:00|25.84|23.64|26.32|24.12|26.5|24.3|25.84|23.64|0
1638533700000|2021-12-03 12:15:00|26.29|24.09|26.35|24.15|26.53|24.33|25.96|23.76|0
1638534000000|2021-12-03 12:20:00|26.39|24.19|26.53|24.33|26.67|24.47|26.25|24.05|0
1638534300000|2021-12-03 12:25:00|26.54|24.34|26.56|24.36|26.6|24.4|26.39|24.19|0
1638534600000|2021-12-03 12:30:00|26.63|24.43|26.77|24.57|26.84|24.64|26.46|24.26|0
1638534900000|2021-12-03 12:35:00|26.81|24.61|26.59|24.39|26.88|24.68|26.56|24.36|0
1638535200000|2021-12-03 12:40:00|26.63|24.43|26.63|24.43|26.77|24.57|26.52|24.32|0
1638535500000|2021-12-03 12:45:00|26.52|24.32|27.14|24.94|28.15|25.95|26.52|24.32|0
1638535800000|2021-12-03 12:50:00|27.11|24.91|27.1|24.9|27.25|25.05|27.07|24.87|0
1638536100000|2021-12-03 12:55:00|27.07|24.87|26.92|24.72|27.1|24.9|26.71|24.51|0
1638536400000|2021-12-03 13:00:00|26.96|24.76|27.28|25.08|27.28|25.08|26.82|24.62|0
1638536700000|2021-12-03 13:05:00|27.24|25.04|27.97|25.77|28.08|25.88|27.21|25.01|0
1638537000000|2021-12-03 13:10:00|27.9|25.7|28.04|25.84|28.15|25.95|27.71|25.51|0
1638537300000|2021-12-03 13:15:00|28|25.8|26.38|24.18|28|25.8|26.28|24.08|0
1638537600000|2021-12-03 13:20:00|26.35|24.15|26.28|24.08|26.4|24.2|26.1|23.9|0
1638537900000|2021-12-03 13:25:00|26.31|24.11|26.59|24.39|26.93|24.73|26.24|24.04|0
1638538200000|2021-12-03 13:30:00|26.5|24.3|27.24|25.04|29.81|27.61|26.29|24.09|0
1638538500000|2021-12-03 13:35:00|27.2|25|27.71|25.51|28.05|25.85|27.17|24.97|0
1638538800000|2021-12-03 13:40:00|27.64|25.44|27.02|24.82|27.71|25.51|26.84|24.64|0
1638539100000|2021-12-03 13:45:00|27.06|24.86|26.63|24.43|27.49|25.29|26.06|23.86|0
1638539400000|2021-12-03 13:50:00|26.66|24.46|26.84|24.64|26.95|24.75|26.2|24|0
1638539700000|2021-12-03 13:55:00|26.87|24.67|27.45|25.25|28.15|25.95|26.87|24.67|0
1638540000000|2021-12-03 14:00:00|27.52|25.32|27.85|25.65|27.97|25.77|26.98|24.78|0
1638540300000|2021-12-03 14:05:00|27.91|25.71|27.85|25.65|28.45|26.25|27.74|25.54|0
1638540600000|2021-12-03 14:10:00|27.82|25.62|27.89|25.69|28.11|25.91|27.6|25.4|0
1638540900000|2021-12-03 14:15:00|27.93|25.73|28|25.8|28.15|25.95|27.56|25.36|0
1638541200000|2021-12-03 14:20:00|28.07|25.87|27.34|25.14|28.07|25.87|27.3|25.1|0
1638541500000|2021-12-03 14:25:00|27.37|25.17|27.74|25.54|27.88|25.68|27.26|25.06|0
1638541800000|2021-12-03 14:30:00|27.77|25.57|28.71|26.51|29.47|27.27|27.12|24.92|0
1638542100000|2021-12-03 14:35:00|28.78|26.58|27.1|24.9|28.78|26.58|26.54|24.34|0
1638542400000|2021-12-03 14:40:00|26.88|24.68|26.54|24.34|28.05|25.85|26.22|24.02|0
1638542700000|2021-12-03 14:45:00|26.68|24.48|27.43|25.23|28.96|26.76|25.88|23.68|0
1638543000000|2021-12-03 14:50:00|27.32|25.12|25.83|23.63|27.89|25.69|25.7|23.5|0
1638543300000|2021-12-03 14:55:00|25.73|23.53|27.24|25.04|28.42|26.22|25.73|23.53|0
1638543600000|2021-12-03 15:00:00|26.95|24.75|27.81|25.61|28.1|25.9|25.61|23.41|0
1638543900000|2021-12-03 15:05:00|27.98|25.78|25.9|23.7|28.69|26.49|25.9|23.7|0
1638544200000|2021-12-03 15:10:00|25.82|23.62|26.84|24.64|28.03|25.83|25.61|23.41|0
1638544500000|2021-12-03 15:15:00|26.82|24.62|28.05|25.85|28.91|26.71|26.77|24.57|0
1638544800000|2021-12-03 15:20:00|27.98|25.78|26.31|24.11|28.23|26.03|25.07|22.87|0
1638545100000|2021-12-03 15:25:00|26.24|24.04|26.79|24.59|27.24|25.04|25|22.8|0
1638545400000|2021-12-03 15:30:00|26.48|24.28|24.64|22.44|26.58|24.38|24.48|22.28|0
1638545700000|2021-12-03 15:35:00|24.52|22.32|24.74|22.54|25.53|23.33|23.97|21.77|0
1638546000000|2021-12-03 15:40:00|24.89|22.69|22.69|20.52|24.97|22.77|22.69|20.52|0
1638546300000|2021-12-03 15:45:00|22.56|20.41|25.73|23.53|26.48|24.28|22.34|20.21|0
1638546600000|2021-12-03 15:50:00|25.69|23.49|26.15|23.95|26.62|24.42|25.18|22.98|0
1638546900000|2021-12-03 15:55:00|26.09|23.89|25.87|23.67|26.85|24.65|25.5|23.3|0
1638547200000|2021-12-03 16:00:00|25.76|23.56|26.28|24.08|26.58|24.38|25.3|23.1|0
1638547500000|2021-12-03 16:05:00|26.12|23.92|25.5|23.3|26.12|23.92|24.51|22.31|0
1638547800000|2021-12-03 16:10:00|25.4|23.2|25.82|23.62|26.53|24.33|24.92|22.72|0
1638548100000|2021-12-03 16:15:00|25.79|23.59|25.29|23.09|26.18|23.98|24.57|22.37|0
1638548400000|2021-12-03 16:20:00|25.23|23.03|26.12|23.92|27|24.8|24.91|22.71|0
1638548700000|2021-12-03 16:25:00|26.09|23.89|26.52|24.32|26.72|24.52|25.79|23.59|0
1638549000000|2021-12-03 16:30:00|26.42|24.22|26.89|24.69|27.12|24.92|25.72|23.52|0
1638549300000|2021-12-03 16:35:00|26.87|24.67|26.07|23.87|27|24.8|25.85|23.65|0
1638549600000|2021-12-03 16:40:00|26.15|23.95|24.32|22.12|26.38|24.18|24.22|22.02|0
1638549900000|2021-12-03 16:45:00|24.41|22.21|26.66|24.46|27.28|25.08|24.31|22.11|0
1638550200000|2021-12-03 16:50:00|26.56|24.36|27.01|24.81|28.14|25.94|25.55|23.35|0
1638550500000|2021-12-03 16:55:00|27.03|24.83|25.76|23.56|27.03|24.83|25.76|23.56|0
1638550800000|2021-12-03 17:00:00|25.86|23.66|26.2|24|26.49|24.29|25.67|23.47|0
1638551100000|2021-12-03 17:05:00|26.11|23.91|27.05|24.85|27.15|24.95|26.04|23.84|0
1638551400000|2021-12-03 17:10:00|27.12|24.92|26.82|24.62|27.32|25.12|26.69|24.49|0
1638551700000|2021-12-03 17:15:00|26.95|24.75|28.02|25.82|28.33|26.13|26.88|24.68|0
1638552000000|2021-12-03 17:20:00|28.16|25.96|28.92|26.72|29.1|26.9|27.68|25.48|0
1638552300000|2021-12-03 17:25:00|28.85|26.65|28.71|26.51|29.02|26.82|28.47|26.27|0
1638552600000|2021-12-03 17:30:00|28.54|26.34|27.75|25.55|28.54|26.34|27.14|24.94|0
1638552900000|2021-12-03 17:35:00|27.78|25.58|29.59|27.39|29.69|27.49|27.51|25.31|0
1638553200000|2021-12-03 17:40:00|29.66|27.46|29.23|27.03|30.05|27.85|29.02|26.82|0
1638553500000|2021-12-03 17:45:00|29.12|26.92|28.81|26.61|29.41|27.21|28.19|25.99|0
1638553800000|2021-12-03 17:50:00|28.67|26.47|28.79|26.59|29.37|27.17|28.15|25.95|0
1638554100000|2021-12-03 17:55:00|28.86|26.66|28.65|26.45|28.86|26.66|28.03|25.83|0
1638554400000|2021-12-03 18:00:00|28.58|26.38|28.41|26.21|28.99|26.79|27.8|25.6|0
1638554700000|2021-12-03 18:05:00|28.34|26.14|29.41|27.21|29.49|27.29|28.24|26.04|0
1638555000000|2021-12-03 18:10:00|29.45|27.25|29.1|26.9|29.7|27.5|28.64|26.44|0
1638555300000|2021-12-03 18:15:00|29.13|26.93|28.5|26.3|29.52|27.32|27.51|25.31|0
1638555600000|2021-12-03 18:20:00|28.47|26.27|28.88|26.68|28.88|26.68|28.22|26.02|0
1638555900000|2021-12-03 18:25:00|28.83|26.63|27.5|25.3|28.92|26.72|27.44|25.24|0
1638556200000|2021-12-03 18:30:00|27.44|25.24|26.6|24.4|27.48|25.28|26.53|24.33|0
1638556500000|2021-12-03 18:35:00|26.53|24.33|28.14|25.94|28.63|26.43|25.81|23.61|0
1638556800000|2021-12-03 18:40:00|28.21|26.01|28.24|26.04|28.69|26.49|27.8|25.6|0
1638557100000|2021-12-03 18:45:00|28.21|26.01|27.8|25.6|28.69|26.49|27.2|25|0
1638557400000|2021-12-03 18:50:00|27.83|25.63|28.39|26.19|29.44|27.24|27.66|25.46|0
1638557700000|2021-12-03 18:55:00|28.42|26.22|28.44|26.24|28.68|26.48|27.84|25.64|0
1638558000000|2021-12-03 19:00:00|28.4|26.2|30.16|27.96|30.41|28.21|27.8|25.6|0
1638558300000|2021-12-03 19:05:00|30.13|27.93|29.46|27.26|30.41|28.21|29.29|27.09|0
1638558600000|2021-12-03 19:10:00|29.37|27.17|29.95|27.75|30.09|27.89|29.15|26.95|0
1638558900000|2021-12-03 19:15:00|29.77|27.57|28.73|26.53|29.91|27.71|28.73|26.53|0
1638559200000|2021-12-03 19:20:00|28.82|26.62|32.66|30.46|32.81|30.61|28.06|25.86|0
1638559500000|2021-12-03 19:25:00|32.69|30.49|31.96|29.76|32.92|30.72|31.74|29.54|0
1638559800000|2021-12-03 19:30:00|32.05|29.85|31.27|29.07|32.32|30.12|30.98|28.78|0
1638560100000|2021-12-03 19:35:00|31.48|29.28|30.05|27.85|31.66|29.46|30|27.8|0
1638560400000|2021-12-03 19:40:00|30.31|28.11|31.04|28.84|31.33|29.13|29.86|27.66|0
1638560700000|2021-12-03 19:45:00|31.22|29.02|29.22|27.02|31.22|29.02|29.15|26.95|0
1638561000000|2021-12-03 19:50:00|29.19|26.99|29.1|26.9|29.67|27.47|28.67|26.47|0
1638561300000|2021-12-03 19:55:00|29|26.8|28.31|26.11|29.89|27.69|28.29|26.09|0
1638561600000|2021-12-03 20:00:00|28.21|26.01|28.57|26.37|28.6|26.4|27.29|25.09|0
1638561900000|2021-12-03 20:05:00|28.47|26.27|25.5|23.3|29.05|26.85|25.34|23.14|0
1638562200000|2021-12-03 20:10:00|25.61|23.41|26.58|24.38|26.78|24.58|25.61|23.41|0
1638562500000|2021-12-03 20:15:00|26.52|24.32|26.29|24.09|26.99|24.79|25.91|23.71|0
1638562800000|2021-12-03 20:20:00|26.39|24.19|26.25|24.05|27.84|25.64|25.3|23.1|0
1638563100000|2021-12-03 20:25:00|26.28|24.08|26.41|24.21|27.27|25.07|26.22|24.02|0
1638563400000|2021-12-03 20:30:00|26.51|24.31|27.95|25.75|28.09|25.89|26.45|24.25|0
1638563700000|2021-12-03 20:35:00|27.88|25.68|23.47|21.27|28.22|26.02|23.27|21.07|0
1638564000000|2021-12-03 20:40:00|23.53|21.33|24.83|22.63|25.24|23.04|22.87|20.69|0
1638564300000|2021-12-03 20:45:00|24.86|22.66|24.52|22.32|24.86|22.66|23.84|21.64|0
1638564600000|2021-12-03 20:50:00|24.7|22.5|25.68|23.48|26.53|24.33|24.7|22.5|0
1638564900000|2021-12-03 20:55:00|25.73|23.53|24.97|22.77|27.21|25.01|24.77|22.57|0
1638565200000|2021-12-03 21:00:00|24.9|22.7|25.49|23.29|25.69|23.49|24.61|22.41|0
1638565500000|2021-12-03 21:05:00|25.42|23.22|24.9|22.7|25.42|23.22|24.64|22.44|0
1638565800000|2021-12-03 21:10:00|24.87|22.67|24.16|21.96|25.06|22.86|23.79|21.59|0
1638777900000|2021-12-06 08:05:00|25.71|23.51|25.37|23.17|25.84|23.64|25.37|23.17|0
1638778200000|2021-12-06 08:10:00|25.55|23.35|25.33|23.13|25.77|23.57|25.17|22.97|0
1638778500000|2021-12-06 08:15:00|25.37|23.17|25.23|23.03|25.57|23.37|25.1|22.9|0
1638778800000|2021-12-06 08:20:00|25.25|23.05|24.83|22.63|25.43|23.23|24.83|22.63|0
1638779100000|2021-12-06 08:25:00|24.78|22.58|25.06|22.86|25.13|22.93|24.34|22.14|0
1638779400000|2021-12-06 08:30:00|25.13|22.93|24.81|22.61|25.38|23.18|24.73|22.53|0
1638779700000|2021-12-06 08:35:00|24.8|22.6|25.43|23.23|25.6|23.4|24.8|22.6|0
1638780000000|2021-12-06 08:40:00|25.4|23.2|25.01|22.81|25.53|23.33|25.01|22.81|0
1638780300000|2021-12-06 08:45:00|24.99|22.79|24.96|22.76|25.23|23.03|24.86|22.66|0
1638780600000|2021-12-06 08:50:00|24.98|22.78|25.22|23.02|25.32|23.12|24.98|22.78|0
1638780900000|2021-12-06 08:55:00|25.21|23.01|25.27|23.07|25.36|23.16|25.02|22.82|0
1638781200000|2021-12-06 09:00:00|25.26|23.06|26.48|24.28|26.97|24.77|25.19|22.99|0
1638781500000|2021-12-06 09:05:00|26.55|24.35|26.32|24.12|26.65|24.45|25.93|23.73|0
1638781800000|2021-12-06 09:10:00|26.27|24.07|26.55|24.35|26.65|24.45|25.96|23.76|0
1638782100000|2021-12-06 09:15:00|26.58|24.38|26.41|24.21|26.7|24.5|26.34|24.14|0
1638782400000|2021-12-06 09:20:00|26.42|24.22|26.34|24.14|26.47|24.27|26.16|23.96|0
1638782700000|2021-12-06 09:25:00|26.37|24.17|26.51|24.31|26.65|24.45|26.3|24.1|0
1638783000000|2021-12-06 09:30:00|26.47|24.27|26.26|24.06|26.68|24.48|26.2|24|0
1638783300000|2021-12-06 09:35:00|26.3|24.1|25.55|23.35|26.58|24.38|25.55|23.35|0
1638783600000|2021-12-06 09:40:00|25.53|23.33|25.03|22.83|25.58|23.38|25.01|22.81|0
1638783900000|2021-12-06 09:45:00|25.01|22.81|24.71|22.51|25.01|22.81|24.39|22.19|0
1638784200000|2021-12-06 09:50:00|24.68|22.48|24.47|22.27|24.78|22.58|24.35|22.15|0
1638784500000|2021-12-06 09:55:00|24.45|22.25|23.71|21.51|24.48|22.28|23.46|21.26|0
1638784800000|2021-12-06 10:00:00|23.74|21.54|23.55|21.35|23.87|21.67|23.39|21.19|0
1638785100000|2021-12-06 10:05:00|23.57|21.37|23.45|21.25|23.74|21.54|23.41|21.21|0
1638785400000|2021-12-06 10:10:00|23.47|21.27|25.31|23.11|25.73|23.53|23.39|21.19|0
1638785700000|2021-12-06 10:15:00|25.35|23.15|25.38|23.18|25.51|23.31|25.08|22.88|0
1638786000000|2021-12-06 10:20:00|25.35|23.15|24.56|22.36|25.38|23.18|24.56|22.36|0
1638786300000|2021-12-06 10:25:00|24.62|22.42|24.72|22.52|24.84|22.64|23.51|21.31|0
1638786600000|2021-12-06 10:30:00|24.65|22.45|25.14|22.94|25.29|23.09|24.4|22.2|0
1638786900000|2021-12-06 10:35:00|25.17|22.97|24.88|22.68|25.24|23.04|24.86|22.66|0
1638787200000|2021-12-06 10:40:00|24.91|22.71|24.65|22.45|24.91|22.71|24.3|22.1|0
1638787500000|2021-12-06 10:45:00|24.68|22.48|24.71|22.51|24.99|22.79|24.62|22.42|0
1638787800000|2021-12-06 10:50:00|24.7|22.5|24.49|22.29|24.91|22.71|24.36|22.16|0
1638788100000|2021-12-06 10:55:00|24.46|22.26|24.36|22.16|24.65|22.45|24.14|21.94|0
1638788400000|2021-12-06 11:00:00|24.31|22.11|24.84|22.64|24.9|22.7|24.25|22.05|0
1638788700000|2021-12-06 11:05:00|24.81|22.61|25.33|23.13|25.39|23.19|24.65|22.45|0
1638789000000|2021-12-06 11:10:00|25.36|23.16|25.39|23.19|25.46|23.26|25.03|22.83|0
1638789300000|2021-12-06 11:15:00|25.36|23.16|25.78|23.58|25.82|23.62|25.32|23.12|0
1638789600000|2021-12-06 11:20:00|25.82|23.62|25.88|23.68|26.08|23.88|25.75|23.55|0
1638789900000|2021-12-06 11:25:00|25.92|23.72|25.65|23.45|25.95|23.75|25.45|23.25|0
1638790200000|2021-12-06 11:30:00|25.58|23.38|25.36|23.16|25.78|23.58|25.33|23.13|0
1638790500000|2021-12-06 11:35:00|25.34|23.14|25.55|23.35|25.66|23.46|25.34|23.14|0
1638790800000|2021-12-06 11:40:00|25.52|23.32|26.09|23.89|26.15|23.95|25.41|23.21|0
1638791100000|2021-12-06 11:45:00|26.15|23.95|25.92|23.72|26.46|24.26|25.92|23.72|0
1638791400000|2021-12-06 11:50:00|25.88|23.68|26.29|24.09|26.35|24.15|25.82|23.62|0
1638791700000|2021-12-06 11:55:00|26.35|24.15|24.66|22.46|27.11|24.91|24.57|22.37|0
1638792000000|2021-12-06 12:00:00|24.68|22.48|24.48|22.28|24.93|22.73|24.4|22.2|0
1638792300000|2021-12-06 12:05:00|24.47|22.27|24.29|22.09|24.71|22.51|24.04|21.84|0
1638792600000|2021-12-06 12:10:00|24.27|22.07|24.27|22.07|24.46|22.26|24.08|21.88|0
1638792900000|2021-12-06 12:15:00|24.24|22.04|23.69|21.49|24.24|22.04|23.69|21.49|0
1638793200000|2021-12-06 12:20:00|23.63|21.43|23.91|21.71|23.91|21.71|23.47|21.27|0
1638793500000|2021-12-06 12:25:00|23.93|21.73|23.69|21.49|23.98|21.78|23.69|21.49|0
1638793800000|2021-12-06 12:30:00|23.59|21.39|23.54|21.34|23.72|21.52|23.47|21.27|0
1638794100000|2021-12-06 12:35:00|23.56|21.36|23.97|21.77|24.04|21.84|23.56|21.36|0
1638794400000|2021-12-06 12:40:00|24.07|21.87|24|21.8|24.13|21.93|24|21.8|0
1638794700000|2021-12-06 12:45:00|24.03|21.83|24.07|21.87|24.07|21.87|24|21.8|0
1638795000000|2021-12-06 12:50:00|24.03|21.83|23.78|21.58|24.19|21.99|23.49|21.29|0
1638795300000|2021-12-06 12:55:00|23.74|21.54|23.76|21.56|24|21.8|23.73|21.53|0
1638795600000|2021-12-06 13:00:00|23.9|21.7|23.74|21.54|24.06|21.86|23.74|21.54|0
1638795900000|2021-12-06 13:05:00|23.81|21.61|24.19|21.99|24.22|22.02|23.65|21.45|0
1638796200000|2021-12-06 13:10:00|24.22|22.02|24.35|22.15|24.51|22.31|24.06|21.86|0
1638796500000|2021-12-06 13:15:00|24.38|22.18|24.48|22.28|24.61|22.41|24.25|22.05|0
1638796800000|2021-12-06 13:20:00|24.51|22.31|24.19|21.99|24.59|22.39|24.06|21.86|0
1638797100000|2021-12-06 13:25:00|24.22|22.02|24.18|21.98|24.48|22.28|24.12|21.92|0
1638797400000|2021-12-06 13:30:00|24.15|21.95|23.93|21.73|24.22|22.02|23.7|21.5|0
1638797700000|2021-12-06 13:35:00|23.83|21.63|24.57|22.37|24.74|22.54|23.8|21.6|0
1638798000000|2021-12-06 13:40:00|24.64|22.44|23.56|21.36|24.87|22.67|23.52|21.32|0
1638798300000|2021-12-06 13:45:00|23.49|21.29|23.19|20.99|23.56|21.36|23.14|20.94|0
1638798600000|2021-12-06 13:50:00|23.21|21.01|23.33|21.13|23.52|21.32|23.21|21.01|0
1638798900000|2021-12-06 13:55:00|23.36|21.16|23.91|21.71|23.91|21.71|23.36|21.16|0
1638799200000|2021-12-06 14:00:00|24|21.8|23.9|21.7|24|21.8|23.46|21.26|0
1638799500000|2021-12-06 14:05:00|23.97|21.77|24.06|21.86|24.06|21.86|23.71|21.51|0
1638799800000|2021-12-06 14:10:00|24.1|21.9|24.36|22.16|24.49|22.29|24.1|21.9|0
1638800100000|2021-12-06 14:15:00|24.42|22.22|24.75|22.55|24.78|22.58|24.32|22.12|0
1638800400000|2021-12-06 14:20:00|24.72|22.52|24.65|22.45|24.75|22.55|24.45|22.25|0
1638800700000|2021-12-06 14:25:00|24.62|22.42|24.72|22.52|24.72|22.52|24.32|22.12|0
1638801000000|2021-12-06 14:30:00|24.68|22.48|23|20.81|25.42|23.22|22.9|20.72|0
1638801300000|2021-12-06 14:35:00|22.94|20.75|24.58|22.38|25.07|22.87|21.84|19.76|0
1638801600000|2021-12-06 14:40:00|24.55|22.35|27.17|24.97|27.35|25.15|24.14|21.94|0
1638801900000|2021-12-06 14:45:00|27.07|24.87|23.99|21.79|27.6|25.4|23.57|21.37|0
1638802200000|2021-12-06 14:50:00|23.93|21.73|23.46|21.26|24.71|22.51|23.46|21.26|0
1638802500000|2021-12-06 14:55:00|23.6|21.4|25.33|23.13|25.37|23.17|23.06|20.87|0
1638802800000|2021-12-06 15:00:00|25.35|23.15|24.01|21.81|25.36|23.16|23.54|21.34|0
1638803100000|2021-12-06 15:05:00|24.37|22.17|24.86|22.66|25.03|22.83|23.4|21.2|0
1638803400000|2021-12-06 15:10:00|24.79|22.59|27.24|25.04|27.38|25.18|24.63|22.43|0
1638803700000|2021-12-06 15:15:00|27.2|25|27.56|25.36|27.93|25.73|27.2|25|0
1638804000000|2021-12-06 15:20:00|27.45|25.25|27.49|25.29|27.89|25.69|27.02|24.82|0
1638804300000|2021-12-06 15:25:00|27.45|25.25|27.46|25.26|29.24|27.04|27.13|24.93|0
1638804600000|2021-12-06 15:30:00|27.57|25.37|27.21|25.01|27.93|25.73|26.85|24.65|0
1638804900000|2021-12-06 15:35:00|27.19|24.99|27.14|24.94|27.24|25.04|26.27|24.07|0
1638805200000|2021-12-06 15:40:00|27.21|25.01|26.04|23.84|27.75|25.55|25.87|23.67|0
1638805500000|2021-12-06 15:45:00|26.25|24.05|27.53|25.33|27.64|25.44|25.47|23.27|0
1638805800000|2021-12-06 15:50:00|27.57|25.37|27.57|25.37|27.79|25.59|26.72|24.52|0
1638806100000|2021-12-06 15:55:00|27.46|25.26|28.85|26.65|28.93|26.73|27.46|25.26|0
1638806400000|2021-12-06 16:00:00|28.81|26.61|28.07|25.87|29|26.8|27.78|25.58|0
1638806700000|2021-12-06 16:05:00|27.89|25.69|27.96|25.76|28.37|26.17|27.71|25.51|0
1638807000000|2021-12-06 16:10:00|27.89|25.69|26.75|24.55|28.51|26.31|26.68|24.48|0
1638807300000|2021-12-06 16:15:00|26.61|24.41|27.74|25.54|27.89|25.69|26.29|24.09|0
1638807600000|2021-12-06 16:20:00|27.67|25.47|27.52|25.32|27.71|25.51|26.99|24.79|0
1638807900000|2021-12-06 16:25:00|27.49|25.29|27.56|25.36|28.07|25.87|27.49|25.29|0
1638808200000|2021-12-06 16:30:00|27.49|25.29|28.03|25.83|28.4|26.2|26.9|24.7|0
1638808500000|2021-12-06 16:35:00|28.07|25.87|28.21|26.01|28.39|26.19|27.63|25.43|0
1638808800000|2021-12-06 16:40:00|28.1|25.9|28.69|26.49|28.69|26.49|27.77|25.57|0
1638809100000|2021-12-06 16:45:00|28.65|26.45|27.05|24.85|28.65|26.45|27.02|24.82|0
1638809400000|2021-12-06 16:50:00|27.16|24.96|27.52|25.32|27.73|25.53|26.95|24.75|0
1638809700000|2021-12-06 16:55:00|27.44|25.24|27.3|25.1|27.77|25.57|26.95|24.75|0
1638810000000|2021-12-06 17:00:00|27.41|25.21|27.91|25.71|28.13|25.93|27.3|25.1|0
1638810300000|2021-12-06 17:05:00|28.06|25.86|27.98|25.78|28.06|25.86|27.3|25.1|0
1638810600000|2021-12-06 17:10:00|28.02|25.82|27.57|25.37|29.32|27.12|27.5|25.3|0
1638810900000|2021-12-06 17:15:00|27.5|25.3|27.16|24.96|27.5|25.3|25.99|23.79|0
1638811200000|2021-12-06 17:20:00|27.12|24.92|27.19|24.99|27.48|25.28|26.87|24.67|0
1638811500000|2021-12-06 17:25:00|27.16|24.96|27.41|25.21|27.7|25.5|27.16|24.96|0
1638811800000|2021-12-06 17:30:00|27.44|25.24|27.81|25.61|27.92|25.72|27.26|25.06|0
1638812100000|2021-12-06 17:35:00|27.77|25.57|27.44|25.24|27.96|25.76|27.37|25.17|0
1638812400000|2021-12-06 17:40:00|27.48|25.28|27.26|25.06|27.73|25.53|26.97|24.77|0
1638812700000|2021-12-06 17:45:00|27.29|25.09|28.06|25.86|28.06|25.86|27.26|25.06|0
1638813000000|2021-12-06 17:50:00|28.03|25.83|28.14|25.94|28.14|25.94|27.77|25.57|0
1638813300000|2021-12-06 17:55:00|28.17|25.97|28.81|26.61|28.81|26.61|27.91|25.71|0
1638813600000|2021-12-06 18:00:00|29.08|26.88|29.23|27.03|29.27|27.07|28.32|26.12|0
1638813900000|2021-12-06 18:05:00|29.19|26.99|28.92|26.72|29.23|27.03|28.77|26.57|0
1638814200000|2021-12-06 18:10:00|28.96|26.76|28.47|26.27|29.19|26.99|28.47|26.27|0
1638814500000|2021-12-06 18:15:00|28.62|26.42|28.88|26.68|28.96|26.76|28.54|26.34|0
1638814800000|2021-12-06 18:20:00|28.84|26.64|28.8|26.6|28.88|26.68|28.35|26.15|0
1638815100000|2021-12-06 18:25:00|28.84|26.64|28.16|25.96|31.89|29.69|28.05|25.85|0
1638815400000|2021-12-06 18:30:00|28.23|26.03|27.93|25.73|28.23|26.03|27.86|25.66|0
1638815700000|2021-12-06 18:35:00|28.01|25.81|27.85|25.65|28.16|25.96|27.71|25.51|0
1638816000000|2021-12-06 18:40:00|27.89|25.69|27.97|25.77|28.34|26.14|27.7|25.5|0
1638816300000|2021-12-06 18:45:00|27.89|25.69|28.19|25.99|28.34|26.14|27.78|25.58|0
1638816600000|2021-12-06 18:50:00|28.23|26.03|28.23|26.03|28.3|26.1|27.93|25.73|0
1638816900000|2021-12-06 18:55:00|28.24|26.04|28.15|25.95|28.42|26.22|27.81|25.61|0
1638817200000|2021-12-06 19:00:00|28.19|25.99|28.37|26.17|28.8|26.6|28.15|25.95|0
1638817500000|2021-12-06 19:05:00|28.3|26.1|27.81|25.61|28.3|26.1|27.7|25.5|0
1638817800000|2021-12-06 19:10:00|27.85|25.65|28.18|25.98|28.49|26.29|27.85|25.65|0
1638818100000|2021-12-06 19:15:00|28.22|26.02|27.99|25.79|28.49|26.29|27.99|25.79|0
1638818400000|2021-12-06 19:20:00|27.96|25.76|27.99|25.79|28.18|25.98|27.77|25.57|0
1638818700000|2021-12-06 19:25:00|28.03|25.83|27.92|25.72|28.25|26.05|27.73|25.53|0
1638819000000|2021-12-06 19:30:00|27.95|25.75|27.91|25.71|28.29|26.09|27.84|25.64|0
1638819300000|2021-12-06 19:35:00|27.95|25.75|27.58|25.38|27.99|25.79|27.58|25.38|0
1638819600000|2021-12-06 19:40:00|27.61|25.41|26.52|24.32|27.73|25.53|26.52|24.32|0
1638819900000|2021-12-06 19:45:00|26.63|24.43|26.41|24.21|26.99|24.79|26.2|24|0
1638820200000|2021-12-06 19:50:00|26.37|24.17|26.16|23.96|26.37|24.17|25.95|23.75|0
1638820500000|2021-12-06 19:55:00|26.12|23.92|26.01|23.81|26.34|24.14|25.84|23.64|0
1638820800000|2021-12-06 20:00:00|25.94|23.74|25.56|23.36|26.62|24.42|25.52|23.32|0
1638821100000|2021-12-06 20:05:00|25.63|23.43|26.12|23.92|26.23|24.03|25.56|23.36|0
1638821400000|2021-12-06 20:10:00|26.01|23.81|26.33|24.13|26.4|24.2|25.69|23.49|0
1638821700000|2021-12-06 20:15:00|26.37|24.17|26.98|24.78|27.02|24.82|26.37|24.17|0
1638822000000|2021-12-06 20:20:00|26.91|24.71|26.33|24.13|27.01|24.81|26.26|24.06|0
1638822300000|2021-12-06 20:25:00|26.26|24.06|26.15|23.95|26.36|24.16|25.59|23.39|0
1638822600000|2021-12-06 20:30:00|26.11|23.91|26.15|23.95|26.54|24.34|25.51|23.31|0
1638822900000|2021-12-06 20:35:00|26.18|23.98|26.07|23.87|26.18|23.98|25.55|23.35|0
1638823200000|2021-12-06 20:40:00|26|23.8|26.43|24.23|26.61|24.41|25.58|23.38|0
1638823500000|2021-12-06 20:45:00|26.47|24.27|25.71|23.51|26.47|24.27|24.42|22.22|0
1638823800000|2021-12-06 20:50:00|25.7|23.5|26.58|24.38|26.73|24.53|25.42|23.22|0
1638824100000|2021-12-06 20:55:00|26.51|24.31|25.41|23.21|26.51|24.31|25.31|23.11|0
1638824400000|2021-12-06 21:00:00|25.55|23.35|25.34|23.14|25.73|23.53|25.21|23.01|0
1638824700000|2021-12-06 21:05:00|25.38|23.18|25.62|23.42|25.73|23.53|25.27|23.07|0
1638825000000|2021-12-06 21:10:00|25.66|23.46|25.51|23.31|25.73|23.53|25.48|23.28|0
1638825300000|2021-12-06 21:15:00|25.71|23.26|25.96|23.49|25.97|23.49|25.67|23.23|0
1638825600000|2021-12-06 21:20:00|25.95|23.47|25.78|23.32|26.11|23.63|25.78|23.32|0
1638825900000|2021-12-06 21:25:00|25.76|23.31|26.11|23.62|26.11|23.62|25.67|23.22|0
1638826200000|2021-12-06 21:30:00|26.07|23.59|26.11|23.62|26.26|23.76|26.04|23.56|0
1638826500000|2021-12-06 21:35:00|26.07|23.59|26.07|23.59|26.15|23.66|26.03|23.55|0
1638826800000|2021-12-06 21:40:00|26.03|23.55|26.11|23.62|26.29|23.79|26.03|23.55|0
1638827100000|2021-12-06 21:45:00|26.14|23.65|26.18|23.69|26.25|23.75|26.11|23.62|0
1638827400000|2021-12-06 21:50:00|26.14|23.65|26.14|23.65|26.22|23.72|26.14|23.65|0
1638827700000|2021-12-06 21:55:00|26.18|23.68|26.31|23.8|26.34|23.83|26.14|23.65|0
1638828000000|2021-12-06 22:00:00|26.28|23.81|26.25|23.75|26.28|23.81|26.22|23.73|0
1638828300000|2021-12-06 22:05:00|26.26|23.76|26.24|23.74|26.26|23.76|26.23|23.73|0
1638828600000|2021-12-06 22:10:00|26.23|23.73|26.25|23.75|26.26|23.76|26.23|23.73|0
1638828900000|2021-12-06 22:15:00|26.24|23.74|26.25|23.75|26.26|23.76|26.24|23.74|0
1638829200000|2021-12-06 22:20:00|26.26|23.76|26.17|23.68|26.26|23.76|26.17|23.68|0
1638829500000|2021-12-06 22:25:00|26.23|23.67|26.23|23.73|26.23|23.73|26.22|23.67|0
1638829800000|2021-12-06 22:30:00|26.17|23.67|26.26|23.76|26.26|23.76|26.17|23.67|0
1638830100000|2021-12-06 22:35:00|26.24|23.74|26.22|23.73|26.28|23.78|26.21|23.71|0
1638830400000|2021-12-06 22:40:00|26.23|23.72|26.17|23.68|26.23|23.73|26.15|23.66|0
1638830700000|2021-12-06 22:45:00|26.2|23.67|26.26|23.76|26.27|23.77|26.2|23.67|0
1638831000000|2021-12-06 22:50:00|26.27|23.77|26.24|23.74|26.27|23.77|26.21|23.71|0
1638831300000|2021-12-06 22:55:00|26.25|23.75|26.25|23.75|26.25|23.75|26.18|23.69|0
1638831600000|2021-12-06 23:00:00|26.21|23.72|26.42|23.9|26.61|24.07|26.2|23.7|0
1638831900000|2021-12-06 23:05:00|26.38|23.87|24.99|22.61|26.38|23.87|24.92|22.54|0
1638832200000|2021-12-06 23:10:00|25.06|22.67|24.59|22.25|25.08|22.69|24.59|22.25|0
1638832500000|2021-12-06 23:15:00|24.63|22.28|24.48|22.15|24.7|22.35|24.48|22.15|0
1638832800000|2021-12-06 23:20:00|24.45|22.12|24.55|22.21|24.55|22.22|24.45|22.12|0
1638833100000|2021-12-06 23:25:00|24.52|22.18|24.75|22.39|24.8|22.44|24.48|22.15|0
1638833400000|2021-12-06 23:30:00|24.73|22.38|24.62|22.28|24.84|22.47|24.44|22.12|0
1638833700000|2021-12-06 23:35:00|24.66|22.31|24.58|22.24|24.69|22.34|24.48|22.15|0
1638834000000|2021-12-06 23:40:00|24.57|22.23|24.82|22.45|24.84|22.47|24.57|22.23|0
1638834300000|2021-12-06 23:45:00|24.83|22.47|24.58|22.24|24.94|22.57|24.58|22.24|0
1638834600000|2021-12-06 23:50:00|24.6|22.26|24.58|22.24|24.76|22.4|24.47|22.14|0
1638834900000|2021-12-06 23:55:00|24.62|22.27|24.9|22.53|25.05|22.66|24.62|22.27|0
1638835200000|2021-12-07 00:00:00|25.01|22.63|24.6|22.25|25.05|22.66|24.54|22.21|0
1638835500000|2021-12-07 00:05:00|24.61|22.27|24.79|22.43|24.9|22.53|24.47|22.14|0
1638835800000|2021-12-07 00:10:00|24.77|22.41|24.54|22.2|24.9|22.53|24.47|22.14|0
1638836100000|2021-12-07 00:15:00|24.52|22.19|24.11|21.82|24.58|22.23|24.06|21.77|0
1638836400000|2021-12-07 00:20:00|24.13|21.83|24.11|21.81|24.36|22.04|24.11|21.81|0
1638836700000|2021-12-07 00:25:00|24.16|21.86|24.39|22.07|24.46|22.13|24.16|21.86|0
1638837000000|2021-12-07 00:30:00|24.36|22.04|24.46|22.13|24.46|22.13|24.18|21.88|0
1638837300000|2021-12-07 00:35:00|24.43|22.1|24.57|22.23|24.57|22.23|24.25|21.94|0
1638837600000|2021-12-07 00:40:00|24.53|22.2|24.67|22.32|24.8|22.44|24.43|22.1|0
1638837900000|2021-12-07 00:45:00|24.64|22.29|24.53|22.19|24.78|22.42|24.49|22.16|0
1638838200000|2021-12-07 00:50:00|24.55|22.21|24.49|22.16|24.74|22.39|24.49|22.16|0
1638838500000|2021-12-07 00:55:00|24.53|22.19|24.85|22.48|24.89|22.52|24.53|22.19|0
1638838800000|2021-12-07 01:00:00|24.89|22.52|25.5|23.08|25.67|23.23|24.78|22.42|0
1638839100000|2021-12-07 01:05:00|25.54|23.11|25.65|23.21|25.65|23.21|25.43|23.01|0
1638839400000|2021-12-07 01:10:00|25.67|23.22|25.98|23.51|26.1|23.61|25.61|23.17|0
1638839700000|2021-12-07 01:15:00|26.02|23.54|25.91|23.44|26.1|23.61|25.83|23.37|0
1638840000000|2021-12-07 01:20:00|25.87|23.41|25.94|23.47|26.09|23.61|25.83|23.37|0
1638840300000|2021-12-07 01:25:00|25.96|23.49|25.68|23.24|26.09|23.61|25.68|23.24|0
1638840600000|2021-12-07 01:30:00|25.76|23.3|25.5|23.07|25.77|23.32|25.35|22.94|0
1638840900000|2021-12-07 01:35:00|25.48|23.05|26.05|23.57|26.09|23.6|25.39|22.97|0
1638841200000|2021-12-07 01:40:00|26.01|23.54|26.16|23.67|26.43|23.91|25.86|23.4|0
1638841500000|2021-12-07 01:45:00|26.24|23.74|25.55|23.12|26.31|23.81|25.53|23.1|0
1638841800000|2021-12-07 01:50:00|25.51|23.08|25.4|22.98|25.59|23.15|25.29|22.88|0
1638842100000|2021-12-07 01:55:00|25.44|23.02|25.36|22.95|25.59|23.15|25.29|22.88|0
1638842400000|2021-12-07 02:00:00|25.31|22.9|25.38|22.96|25.4|22.98|25.18|22.78|0
1638842700000|2021-12-07 02:05:00|25.36|22.95|25|22.61|25.4|22.98|24.96|22.58|0
1638843000000|2021-12-07 02:10:00|24.98|22.6|24.63|22.29|25|22.61|24.49|22.16|0
1638843300000|2021-12-07 02:15:00|24.67|22.32|24.97|22.6|24.99|22.61|24.56|22.22|0
1638843600000|2021-12-07 02:20:00|24.96|22.58|25.14|22.74|25.14|22.74|24.88|22.51|0
1638843900000|2021-12-07 02:25:00|25.1|22.71|24.99|22.61|25.17|22.78|24.88|22.51|0
1638844200000|2021-12-07 02:30:00|24.95|22.58|24.66|22.31|24.95|22.58|24.59|22.25|0
1638844500000|2021-12-07 02:35:00|24.7|22.35|24.73|22.38|24.9|22.52|24.7|22.34|0
1638844800000|2021-12-07 02:40:00|24.71|22.36|24.91|22.54|24.95|22.57|24.71|22.36|0
1638845100000|2021-12-07 02:45:00|24.95|22.57|24.62|22.28|24.99|22.61|24.62|22.28|0
1638845400000|2021-12-07 02:50:00|24.64|22.29|24.51|22.18|24.66|22.31|24.37|22.05|0
1638845700000|2021-12-07 02:55:00|24.53|22.19|24.51|22.18|24.62|22.28|24.4|22.08|0
1638846000000|2021-12-07 03:00:00|24.46|22.13|24.53|22.19|24.62|22.27|24.4|22.08|0
1638846300000|2021-12-07 03:05:00|24.55|22.21|24.29|21.98|24.76|22.4|24.29|21.98|0
1638846600000|2021-12-07 03:10:00|24.33|22.01|24.65|22.3|24.65|22.3|24.29|21.98|0
1638846900000|2021-12-07 03:15:00|24.69|22.34|24.61|22.27|24.76|22.4|24.49|22.16|0
1638847200000|2021-12-07 03:20:00|24.58|22.24|24.83|22.46|24.87|22.5|24.58|22.24|0
1638847500000|2021-12-07 03:25:00|24.81|22.45|24.86|22.5|25.05|22.66|24.81|22.45|0
1638847800000|2021-12-07 03:30:00|24.9|22.53|24.94|22.56|25.12|22.73|24.9|22.53|0
1638848100000|2021-12-07 03:35:00|24.95|22.58|25.15|22.76|25.19|22.79|24.95|22.58|0
1638848400000|2021-12-07 03:40:00|25.19|22.79|25.19|22.79|25.26|22.86|25.15|22.76|0
1638848700000|2021-12-07 03:45:00|25.21|22.81|25.41|22.99|25.41|22.99|25.19|22.79|0
1638849000000|2021-12-07 03:50:00|25.42|23|25.37|22.95|25.44|23.02|25.31|22.9|0
1638849300000|2021-12-07 03:55:00|25.35|22.94|25.44|23.02|25.48|23.05|25.26|22.85|0
1638849600000|2021-12-07 04:00:00|25.46|23.03|25.66|23.22|25.66|23.22|25.37|22.95|0
1638849900000|2021-12-07 04:05:00|25.7|23.25|25.81|23.35|25.85|23.39|25.66|23.22|0
1638850200000|2021-12-07 04:10:00|25.83|23.37|26.3|23.79|26.34|23.83|25.83|23.37|0
1638850500000|2021-12-07 04:15:00|26.26|23.76|26.11|23.62|26.26|23.76|26.07|23.59|0
1638850800000|2021-12-07 04:20:00|26.13|23.64|26.18|23.69|26.22|23.72|26.07|23.59|0
1638851100000|2021-12-07 04:25:00|26.22|23.72|26.29|23.79|26.35|23.84|26.11|23.62|0
1638851400000|2021-12-07 04:30:00|26.33|23.82|26.29|23.79|26.41|23.89|26.29|23.79|0
1638851700000|2021-12-07 04:35:00|26.33|23.82|26.18|23.68|26.44|23.93|26.16|23.67|0
1638852000000|2021-12-07 04:40:00|26.14|23.65|26.33|23.82|26.37|23.85|26.1|23.62|0
1638852300000|2021-12-07 04:45:00|26.29|23.79|25.99|23.51|26.33|23.82|25.99|23.51|0
1638852600000|2021-12-07 04:50:00|25.91|23.44|25.95|23.48|26|23.53|25.87|23.41|0
1638852900000|2021-12-07 04:55:00|25.98|23.51|26.21|23.71|26.21|23.71|25.96|23.49|0
1638853200000|2021-12-07 05:00:00|26.25|23.75|26.13|23.64|26.25|23.75|26.02|23.54|0
1638853500000|2021-12-07 05:05:00|26.17|23.68|26.24|23.74|26.24|23.74|26.06|23.58|0
1638853800000|2021-12-07 05:10:00|26.28|23.78|26.6|24.07|26.66|24.12|26.28|23.78|0
1638854100000|2021-12-07 05:15:00|26.62|24.09|25.5|23.07|26.66|24.12|25.47|23.04|0
1638854400000|2021-12-07 05:20:00|25.47|23.04|25.5|23.07|25.58|23.14|25.43|23.01|0
1638854700000|2021-12-07 05:25:00|25.46|23.04|25.61|23.17|25.61|23.17|25.46|23.04|0
1638855000000|2021-12-07 05:30:00|25.59|23.16|25.46|23.04|25.65|23.21|25.46|23.04|0
1638855300000|2021-12-07 05:35:00|25.48|23.05|25.91|23.44|26.12|23.63|25.46|23.04|0
1638855600000|2021-12-07 05:40:00|25.87|23.41|26.14|23.65|26.18|23.68|25.8|23.34|0
1638855900000|2021-12-07 05:45:00|26.18|23.68|26.21|23.72|26.25|23.75|25.87|23.41|0
1638856200000|2021-12-07 05:50:00|26.25|23.75|26.63|24.1|26.63|24.1|26.21|23.72|0
1638856500000|2021-12-07 05:55:00|26.6|24.06|26.9|24.34|26.9|24.34|26.56|24.03|0
1638856800000|2021-12-07 06:00:00|26.87|24.31|26.36|23.85|26.9|24.34|26.25|23.75|0
1638857100000|2021-12-07 06:05:00|26.32|23.82|26.4|23.88|26.59|24.06|26.32|23.82|0
1638857400000|2021-12-07 06:10:00|26.36|23.85|26.51|23.99|26.65|24.11|26.32|23.81|0
1638857700000|2021-12-07 06:15:00|26.47|23.95|26.61|24.07|26.67|24.13|26.4|23.88|0
1638858000000|2021-12-07 06:20:00|26.59|24.06|26.66|24.12|26.82|24.27|26.53|24|0
1638858300000|2021-12-07 06:25:00|26.7|24.16|26.43|23.91|26.7|24.16|26.43|23.91|0
1638858600000|2021-12-07 06:30:00|26.45|23.93|26.55|24.02|26.62|24.09|26.43|23.91|0
1638858900000|2021-12-07 06:35:00|26.51|23.98|26.58|24.05|26.66|24.12|26.45|23.93|0
1638859200000|2021-12-07 06:40:00|26.62|24.09|26.62|24.08|26.81|24.26|26.58|24.05|0
1638859500000|2021-12-07 06:45:00|26.66|24.12|26.73|24.19|26.85|24.29|26.56|24.03|0
1638859800000|2021-12-07 06:50:00|26.7|24.15|27.01|24.43|27.12|24.54|26.66|24.12|0
1638860100000|2021-12-07 06:55:00|27.02|24.45|26.89|24.33|27.02|24.45|26.73|24.19|0
1638860400000|2021-12-07 07:00:00|26.93|24.36|27.32|24.72|27.49|24.89|26.77|24.22|0
1638860700000|2021-12-07 07:05:00|27.35|24.75|27.43|24.83|27.69|25.09|27.24|24.64|0
1638861000000|2021-12-07 07:10:00|27.41|24.81|27.27|24.68|27.43|24.83|27.16|24.57|0
1638861300000|2021-12-07 07:15:00|27.25|24.66|27.42|24.82|27.61|25.01|27.2|24.61|0
1638861600000|2021-12-07 07:20:00|27.44|24.84|27.27|24.67|27.58|24.98|27.23|24.64|0
1638861900000|2021-12-07 07:25:00|27.31|24.71|27.19|24.6|27.42|24.82|27.15|24.57|0
1638862200000|2021-12-07 07:30:00|27.11|24.53|27.07|24.49|27.5|24.9|27.03|24.46|0
1638862500000|2021-12-07 07:35:00|27.11|24.53|27.23|24.63|27.38|24.78|27.07|24.49|0
1638862800000|2021-12-07 07:40:00|27.27|24.67|27.15|24.56|27.38|24.78|27.15|24.56|0
1638863100000|2021-12-07 07:45:00|27.11|24.53|27.23|24.63|27.45|24.85|27.11|24.53|0
1638863400000|2021-12-07 07:50:00|27.26|24.67|27.91|25.31|28|25.4|27.23|24.63|0
1638863700000|2021-12-07 07:55:00|27.89|25.29|27.45|24.85|31.04|28.44|24.48|22.15|0
1638864000000|2021-12-07 08:00:00|27.47|24.87|31.56|28.96|32.98|30.38|27.02|24.45|0
1638864300000|2021-12-07 08:05:00|31.32|29.12|31.61|29.41|31.65|29.45|30.95|28.75|0
1638864600000|2021-12-07 08:10:00|31.56|29.36|31.7|29.5|32.38|30.18|31.37|29.17|0
1638864900000|2021-12-07 08:15:00|31.62|29.42|31.66|29.46|31.7|29.5|31.12|28.92|0
1638865200000|2021-12-07 08:20:00|31.7|29.5|31.66|29.46|31.91|29.71|31.45|29.25|0
1638865500000|2021-12-07 08:25:00|31.61|29.41|31.5|29.3|32.03|29.83|31.34|29.14|0
1638865800000|2021-12-07 08:30:00|31.54|29.34|31.71|29.51|31.71|29.51|31.17|28.97|0
1638866100000|2021-12-07 08:35:00|31.67|29.47|31.75|29.55|31.83|29.63|31.46|29.26|0
1638866400000|2021-12-07 08:40:00|31.79|29.59|32.04|29.84|32.04|29.84|31.58|29.38|0
1638866700000|2021-12-07 08:45:00|32|29.8|32.38|30.18|32.55|30.35|32|29.8|0
1638867000000|2021-12-07 08:50:00|32.42|30.22|32.12|29.92|32.59|30.39|32.12|29.92|0
1638867300000|2021-12-07 08:55:00|32.38|30.18|32.55|30.35|32.76|30.56|32.38|30.18|0
1638867600000|2021-12-07 09:00:00|32.59|30.39|32.72|30.52|32.97|30.77|32.46|30.26|0
1638867900000|2021-12-07 09:05:00|32.76|30.56|32.76|30.56|33.02|30.82|32.67|30.47|0
1638868200000|2021-12-07 09:10:00|32.74|30.54|32.89|30.69|33.02|30.82|32.59|30.39|0
1638868500000|2021-12-07 09:15:00|32.84|30.64|32.29|30.09|34.3|32.1|32.08|29.88|0
1638868800000|2021-12-07 09:20:00|32.25|30.05|32.63|30.43|32.72|30.52|32.25|30.05|0
1638869100000|2021-12-07 09:25:00|32.68|30.48|32.25|30.05|32.76|30.56|32.25|30.05|0
1638869400000|2021-12-07 09:30:00|32.2|30|31.57|29.37|32.33|30.13|31.57|29.37|0
1638869700000|2021-12-07 09:35:00|31.61|29.41|31.4|29.2|31.82|29.62|31.4|29.2|0
1638870000000|2021-12-07 09:40:00|31.44|29.24|31.9|29.7|31.99|29.79|31.36|29.16|0
1638870300000|2021-12-07 09:45:00|31.92|29.72|32.15|29.95|32.15|29.95|31.77|29.57|0
1638870600000|2021-12-07 09:50:00|32.13|29.93|32.02|29.82|32.22|30.02|31.9|29.7|0
1638870900000|2021-12-07 09:55:00|32.05|29.85|31.98|29.78|32.24|30.04|31.9|29.7|0
1638871200000|2021-12-07 10:00:00|32.02|29.82|32.45|30.25|32.58|30.38|31.94|29.74|0
1638871500000|2021-12-07 10:05:00|32.41|30.21|32.4|30.2|32.45|30.25|32.11|29.91|0
1638871800000|2021-12-07 10:10:00|32.28|30.08|32.79|30.59|32.79|30.59|32.28|30.08|0
1638872100000|2021-12-07 10:15:00|32.83|30.63|32.96|30.76|33.05|30.85|32.75|30.55|0
1638872400000|2021-12-07 10:20:00|32.92|30.72|32.7|30.5|33.05|30.85|32.7|30.5|0
1638872700000|2021-12-07 10:25:00|32.83|30.63|32.91|30.71|33.05|30.85|32.83|30.63|0
1638873000000|2021-12-07 10:30:00|32.85|30.65|32.74|30.54|32.91|30.71|32.65|30.45|0
1638873300000|2021-12-07 10:35:00|32.7|30.5|32.87|30.67|32.87|30.67|32.65|30.45|0
1638873600000|2021-12-07 10:40:00|32.82|30.62|33|30.8|33.08|30.88|32.82|30.62|0
1638873900000|2021-12-07 10:45:00|33.04|30.84|32.99|30.79|33.08|30.88|32.95|30.75|0
1638874200000|2021-12-07 10:50:00|33.02|30.82|33.74|31.54|34.41|32.21|32.99|30.79|0
1638874500000|2021-12-07 10:55:00|33.78|31.58|33.61|31.41|34.07|31.87|32.72|30.52|0
1638874800000|2021-12-07 11:00:00|33.57|31.37|33.45|31.25|33.7|31.5|33.3|31.1|0
1638875100000|2021-12-07 11:05:00|33.48|31.28|33.52|31.32|33.65|31.45|33.34|31.14|0
1638875400000|2021-12-07 11:10:00|33.47|31.27|33.12|30.92|33.65|31.45|33.04|30.84|0
1638875700000|2021-12-07 11:15:00|33.21|31.01|33.43|31.23|33.47|31.27|33.17|30.97|0
1638876000000|2021-12-07 11:20:00|33.38|31.18|32.99|30.79|33.38|31.18|32.95|30.75|0
1638876300000|2021-12-07 11:25:00|33.03|30.83|33.12|30.92|33.34|31.14|32.81|30.61|0
1638876600000|2021-12-07 11:30:00|33.1|30.9|33.25|31.05|33.51|31.31|33.07|30.87|0
1638876900000|2021-12-07 11:35:00|33.2|31|33.51|31.31|33.55|31.35|33.2|31|0
1638877200000|2021-12-07 11:40:00|33.46|31.26|33.77|31.57|33.86|31.66|33.42|31.22|0
1638877500000|2021-12-07 11:45:00|33.79|31.59|33.46|31.26|33.79|31.59|33.37|31.17|0
1638877800000|2021-12-07 11:50:00|33.51|31.31|33.42|31.22|33.64|31.44|33.37|31.17|0
1638878100000|2021-12-07 11:55:00|33.44|31.24|33.41|31.21|33.64|31.44|33.33|31.13|0
1638878400000|2021-12-07 12:00:00|33.28|31.08|32.78|30.58|33.5|31.3|32.72|30.52|0
1638878700000|2021-12-07 12:05:00|32.76|30.56|33.02|30.82|33.15|30.95|32.5|30.3|0
1638879000000|2021-12-07 12:10:00|33.06|30.86|32.97|30.77|33.28|31.08|32.84|30.64|0
1638879300000|2021-12-07 12:15:00|32.99|30.79|33.06|30.86|33.23|31.03|32.93|30.73|0
1638879600000|2021-12-07 12:20:00|33.02|30.82|33.23|31.03|33.32|31.12|33.02|30.82|0
1638879900000|2021-12-07 12:25:00|33.19|30.99|33.01|30.81|33.23|31.03|32.97|30.77|0
1638880200000|2021-12-07 12:30:00|32.97|30.77|33.01|30.81|33.14|30.94|32.79|30.59|0
1638880500000|2021-12-07 12:35:00|32.97|30.77|32.97|30.77|33.23|31.03|32.92|30.72|0
1638880800000|2021-12-07 12:40:00|32.92|30.72|33.01|30.81|33.05|30.85|32.83|30.63|0
1638881100000|2021-12-07 12:45:00|33.05|30.85|33.01|30.81|33.09|30.89|32.96|30.76|0
1638881400000|2021-12-07 12:50:00|33.05|30.85|33.27|31.07|33.31|31.11|33.01|30.81|0
1638881700000|2021-12-07 12:55:00|33.22|31.02|33.13|30.93|33.27|31.07|32.96|30.76|0
1638882000000|2021-12-07 13:00:00|33.18|30.98|32.96|30.76|33.35|31.15|32.87|30.67|0
1638882300000|2021-12-07 13:05:00|32.91|30.71|32.96|30.76|33.09|30.89|32.78|30.58|0
1638882600000|2021-12-07 13:10:00|32.91|30.71|33.26|31.06|33.26|31.06|32.91|30.71|0
1638882900000|2021-12-07 13:15:00|33.22|31.02|33.21|31.01|33.3|31.1|33.08|30.88|0
1638883200000|2021-12-07 13:20:00|33.19|30.99|33.13|30.93|33.21|31.01|33.08|30.88|0
1638883500000|2021-12-07 13:25:00|33.17|30.97|33.34|31.14|33.56|31.36|33.13|30.93|0
1638883800000|2021-12-07 13:30:00|33.3|31.1|33.25|31.05|33.47|31.27|33.08|30.88|0
1638884100000|2021-12-07 13:35:00|33.21|31.01|33.56|31.36|33.78|31.58|33.21|31.01|0
1638884400000|2021-12-07 13:40:00|33.6|31.4|33.34|31.14|33.6|31.4|33.29|31.09|0
1638884700000|2021-12-07 13:45:00|33.38|31.18|33.42|31.22|33.47|31.27|33.21|31.01|0
1638885000000|2021-12-07 13:50:00|33.38|31.18|32.9|30.7|33.38|31.18|32.81|30.61|0
1638885300000|2021-12-07 13:55:00|32.86|30.66|32.59|30.39|32.94|30.74|32.55|30.35|0
1638885600000|2021-12-07 14:00:00|32.55|30.35|32.14|29.94|32.85|30.65|31.85|29.65|0
1638885900000|2021-12-07 14:05:00|32.19|29.99|32.08|29.88|32.19|29.99|32.06|29.86|0
1638886200000|2021-12-07 14:10:00|32.06|29.86|31.67|29.47|32.06|29.86|31.59|29.39|0
1638886500000|2021-12-07 14:15:00|31.69|29.49|31.33|29.13|31.76|29.56|31.25|29.05|0
1638886800000|2021-12-07 14:20:00|31.29|29.09|31.63|29.43|31.84|29.64|31.21|29.01|0
1638887100000|2021-12-07 14:25:00|31.67|29.47|32.05|29.85|32.22|30.02|31.67|29.47|0
1638887400000|2021-12-07 14:30:00|32.31|30.11|32.65|30.45|33.66|31.46|32.09|29.89|0
1638887700000|2021-12-07 14:35:00|32.78|30.58|33.17|30.97|34.06|31.86|32.78|30.58|0
1638888000000|2021-12-07 14:40:00|33.22|31.02|34.55|32.35|34.55|32.35|33|30.8|0
1638888300000|2021-12-07 14:45:00|34.73|32.53|35.47|33.27|35.56|33.36|34.73|32.53|0
1638888600000|2021-12-07 14:50:00|35.61|33.41|36.26|34.06|36.59|34.39|35.19|32.99|0
1638888900000|2021-12-07 14:55:00|36.31|34.11|36.24|34.04|37.57|35.37|34.97|32.77|0
1638889200000|2021-12-07 15:00:00|36.43|34.23|35.96|33.76|36.67|34.47|35.82|33.62|0
1638889500000|2021-12-07 15:05:00|36.1|33.9|36.67|34.47|36.67|34.47|35.82|33.62|0
1638889800000|2021-12-07 15:10:00|36.77|34.57|37.68|35.48|37.73|35.53|36.57|34.37|0
1638890100000|2021-12-07 15:15:00|37.73|35.53|38.45|36.25|38.45|36.25|37.34|35.14|0
1638890400000|2021-12-07 15:20:00|38.55|36.35|38.34|36.14|39.19|36.99|35.75|33.55|0
1638890700000|2021-12-07 15:25:00|38.49|36.29|38.05|35.85|38.79|36.59|38.05|35.85|0
1638891000000|2021-12-07 15:30:00|37.95|35.75|38.64|36.44|38.69|36.49|37.95|35.75|0
1638891300000|2021-12-07 15:35:00|38.59|36.39|38.83|36.63|39.03|36.83|38.49|36.29|0
1638891600000|2021-12-07 15:40:00|38.78|36.58|39.68|37.48|39.73|37.53|38.73|36.53|0
1638891900000|2021-12-07 15:45:00|39.63|37.43|39.68|37.48|39.93|37.73|39.28|37.08|0
1638892200000|2021-12-07 15:50:00|39.73|37.53|39.83|37.63|40.39|38.19|39.53|37.33|0
1638892500000|2021-12-07 15:55:00|39.88|37.68|39.9|37.7|40.03|37.83|39.53|37.33|0
1638892800000|2021-12-07 16:00:00|39.93|37.73|40.49|38.29|40.69|38.49|39.93|37.73|0
1638893100000|2021-12-07 16:05:00|40.54|38.34|40.54|38.34|40.64|38.44|40.28|38.08|0
1638893400000|2021-12-07 16:10:00|40.59|38.39|39.32|37.12|40.59|38.39|39.27|37.07|0
1638893700000|2021-12-07 16:15:00|39.27|37.07|39.67|37.47|39.82|37.62|39.07|36.87|0
1638894000000|2021-12-07 16:20:00|39.72|37.52|39.27|37.07|39.77|37.57|39.07|36.87|0
1638894300000|2021-12-07 16:25:00|39.32|37.12|39.56|37.36|39.62|37.42|39.12|36.92|0
1638894600000|2021-12-07 16:30:00|39.51|37.31|39.71|37.51|39.87|37.67|39.01|36.81|0
1638894900000|2021-12-07 16:35:00|39.66|37.46|39.96|37.76|40.12|37.92|39.56|37.36|0
1638895200000|2021-12-07 16:40:00|40.02|37.82|39.66|37.46|40.17|37.97|39.56|37.36|0
1638895500000|2021-12-07 16:45:00|39.61|37.41|39.16|36.96|39.76|37.56|39.11|36.91|0
1638895800000|2021-12-07 16:50:00|39.21|37.01|39.3|37.1|39.66|37.46|39.16|36.96|0
1638896100000|2021-12-07 16:55:00|39.25|37.05|39.15|36.95|39.55|37.35|39.15|36.95|0
1638896400000|2021-12-07 17:00:00|39.2|37|39.43|37.23|39.45|37.25|39.15|36.95|0
1638896700000|2021-12-07 17:05:00|39.45|37.25|39.3|37.1|39.8|37.6|39.1|36.9|0
1638897000000|2021-12-07 17:10:00|39.35|37.15|39.6|37.4|39.7|37.5|39.35|37.15|0
1638897300000|2021-12-07 17:15:00|39.65|37.45|39|36.8|39.75|37.55|38.85|36.65|0
1638897600000|2021-12-07 17:20:00|38.95|36.75|39.19|36.99|39.35|37.15|38.9|36.7|0
1638897900000|2021-12-07 17:25:00|39.14|36.94|39.19|36.99|39.44|37.24|39.04|36.84|0
1638898200000|2021-12-07 17:30:00|39.24|37.04|39.49|37.29|39.54|37.34|39.14|36.94|0
1638898500000|2021-12-07 17:35:00|39.44|37.24|39.64|37.44|39.64|37.44|39.39|37.19|0
1638898800000|2021-12-07 17:40:00|39.59|37.39|39.39|37.19|39.64|37.44|39.34|37.14|0
1638899100000|2021-12-07 17:45:00|39.34|37.14|39.59|37.39|39.64|37.44|39.34|37.14|0
1638899400000|2021-12-07 17:50:00|39.54|37.34|39.69|37.49|39.89|37.69|39.54|37.34|0
1638899700000|2021-12-07 17:55:00|39.74|37.54|38.76|36.56|40.24|38.04|38.71|36.51|0
1638900000000|2021-12-07 18:00:00|38.71|36.51|38.31|36.11|38.71|36.51|38.31|36.11|0
1638900300000|2021-12-07 18:05:00|38.36|36.16|37.76|35.56|38.5|36.3|37.71|35.51|0
1638900600000|2021-12-07 18:10:00|37.81|35.61|37.37|35.17|37.81|35.61|37.18|34.98|0
1638900900000|2021-12-07 18:15:00|37.42|35.22|38.1|35.9|38.1|35.9|37.42|35.22|0
1638901200000|2021-12-07 18:20:00|38.05|35.85|38.69|36.49|38.89|36.69|38|35.8|0
1638901500000|2021-12-07 18:25:00|38.64|36.44|38.64|36.44|38.84|36.64|38.49|36.29|0
1638901800000|2021-12-07 18:30:00|38.68|36.48|38.78|36.58|38.83|36.63|38.44|36.24|0
1638902100000|2021-12-07 18:35:00|38.83|36.63|38.83|36.63|38.88|36.68|38.53|36.33|0
1638902400000|2021-12-07 18:40:00|38.78|36.58|39.08|36.88|39.23|37.03|38.68|36.48|0
1638902700000|2021-12-07 18:45:00|39.03|36.83|39.23|37.03|39.23|37.03|38.98|36.78|0
1638903000000|2021-12-07 18:50:00|39.18|36.98|39.33|37.13|39.73|37.53|39.13|36.93|0
1638903300000|2021-12-07 18:55:00|39.28|37.08|39.17|36.97|39.33|37.13|39.02|36.82|0
1638903600000|2021-12-07 19:00:00|39.12|36.92|38.77|36.57|39.12|36.92|38.43|36.23|0
1638903900000|2021-12-07 19:05:00|38.72|36.52|38.77|36.57|38.82|36.62|38.62|36.42|0
1638904200000|2021-12-07 19:10:00|38.72|36.52|38.77|36.57|38.97|36.77|38.57|36.37|0
1638904500000|2021-12-07 19:15:00|38.72|36.52|38.67|36.47|38.79|36.59|38.57|36.37|0
1638904800000|2021-12-07 19:20:00|38.62|36.42|38.72|36.52|38.77|36.57|38.47|36.27|0
1638905100000|2021-12-07 19:25:00|38.67|36.47|38.81|36.61|39.21|37.01|38.67|36.47|0
1638905400000|2021-12-07 19:30:00|38.76|36.56|38.51|36.31|38.81|36.61|38.51|36.31|0
1638905700000|2021-12-07 19:35:00|38.61|36.41|38.12|35.92|38.66|36.46|37.83|35.63|0
1638906000000|2021-12-07 19:40:00|38.17|35.97|38.58|36.38|38.61|36.41|38.07|35.87|0
1638906300000|2021-12-07 19:45:00|38.61|36.41|38.51|36.31|38.76|36.56|38.07|35.87|0
1638906600000|2021-12-07 19:50:00|38.41|36.21|38.81|36.61|38.91|36.71|38.31|36.11|0
1638906900000|2021-12-07 19:55:00|38.76|36.56|38.51|36.31|39|36.8|38.26|36.06|0
1638907200000|2021-12-07 20:00:00|38.41|36.21|38.75|36.55|38.85|36.65|38.16|35.96|0
1638907500000|2021-12-07 20:05:00|38.8|36.6|38.55|36.35|39.2|37|38.45|36.25|0
1638907800000|2021-12-07 20:10:00|38.6|36.4|38.35|36.15|38.64|36.44|37.86|35.66|0
1638908100000|2021-12-07 20:15:00|38.4|36.2|38.32|36.12|38.74|36.54|38.3|36.1|0
1638908400000|2021-12-07 20:20:00|38.3|36.1|37.37|35.17|38.54|36.34|37.37|35.17|0
1638908700000|2021-12-07 20:25:00|37.42|35.22|37.13|34.93|37.71|35.51|37.13|34.93|0
1638909000000|2021-12-07 20:30:00|37.08|34.88|37.99|35.79|38.23|36.03|36.84|34.64|0
1638909300000|2021-12-07 20:35:00|37.89|35.69|37.27|35.07|38.09|35.89|37.17|34.97|0
1638909600000|2021-12-07 20:40:00|37.31|35.11|37.89|35.69|38.08|35.88|37.17|34.97|0
1638909900000|2021-12-07 20:45:00|37.84|35.64|37.6|35.4|38.08|35.88|37.17|34.97|0
1638910200000|2021-12-07 20:50:00|37.55|35.35|38.23|36.03|38.23|36.03|36.17|33.97|0
1638910500000|2021-12-07 20:55:00|38.13|35.93|38.78|36.58|39.56|37.36|37.84|35.64|0
1638910800000|2021-12-07 21:00:00|39.13|36.93|39.23|37.03|39.88|37.68|38.88|36.68|0
1638911100000|2021-12-07 21:05:00|39.28|37.08|40.08|37.88|40.29|38.09|39.28|37.08|0
1638911400000|2021-12-07 21:10:00|39.98|37.78|40|37.8|40.23|38.03|39.73|37.53|0
1638911700000|2021-12-07 21:15:00|40.03|37.43|40.75|38.15|40.96|38.36|39.98|37.38|0
1638912000000|2021-12-07 21:20:00|40.7|38.1|40.54|37.94|40.75|38.15|40.39|37.79|0
1638912300000|2021-12-07 21:25:00|40.59|37.99|40.54|37.94|40.75|38.15|40.54|37.94|0
1638912600000|2021-12-07 21:30:00|40.59|37.99|40.8|38.2|40.95|38.35|40.54|37.94|0
1638912900000|2021-12-07 21:35:00|40.85|38.25|40.64|38.04|40.85|38.25|40.64|38.04|0
1638913200000|2021-12-07 21:40:00|40.69|38.09|41.05|38.45|41.05|38.45|40.69|38.09|0
1638913500000|2021-12-07 21:45:00|41|38.4|40.74|38.14|41.05|38.45|40.74|38.14|0
1638913800000|2021-12-07 21:50:00|40.69|38.09|40.74|38.14|40.89|38.29|40.69|38.09|0
1638914100000|2021-12-07 21:55:00|40.69|38.09|40.61|38.01|40.79|38.19|40.61|38.01|0
1638914400000|2021-12-07 22:00:00|40.66|38.06|40.65|38.05|40.71|38.11|40.65|38.05|0
1638914700000|2021-12-07 22:05:00|40.67|38.07|40.67|38.07|40.71|38.11|40.66|38.06|0
1638915000000|2021-12-07 22:10:00|40.66|38.06|40.71|38.11|40.71|38.11|40.66|38.06|0
1638915300000|2021-12-07 22:15:00|40.7|38.1|40.68|38.08|40.7|38.1|40.66|38.06|0
1638915600000|2021-12-07 22:20:00|40.65|38.05|40.8|38.2|40.87|38.27|40.65|38.05|0
1638915900000|2021-12-07 22:25:00|40.89|38.29|40.82|38.22|40.89|38.29|40.74|38.14|0
1638916200000|2021-12-07 22:30:00|40.83|38.23|40.81|38.21|40.83|38.23|40.71|38.11|0
1638916500000|2021-12-07 22:35:00|40.82|38.22|40.74|38.14|40.83|38.23|40.74|38.14|0
1638916800000|2021-12-07 22:40:00|40.72|38.12|40.68|38.08|40.74|38.14|40.68|38.08|0
1638917100000|2021-12-07 22:45:00|40.69|38.09|40.7|38.1|40.79|38.19|40.69|38.09|0
1638917400000|2021-12-07 22:50:00|40.71|38.11|40.86|38.26|40.94|38.34|40.71|38.11|0
1638917700000|2021-12-07 22:55:00|40.87|38.27|40.81|38.21|40.91|38.31|40.79|38.19|0
1638918000000|2021-12-07 23:00:00|40.74|38.14|39.64|37.04|40.95|38.35|39.52|36.92|0
1638918300000|2021-12-07 23:05:00|39.59|36.99|39.39|36.79|39.69|37.09|39.36|36.76|0
1638918600000|2021-12-07 23:10:00|39.44|36.84|39.39|36.79|39.46|36.86|39.09|36.49|0
1638918900000|2021-12-07 23:15:00|39.34|36.74|39.54|36.94|39.59|36.99|39.34|36.74|0
1638919200000|2021-12-07 23:20:00|39.49|36.89|39.48|36.88|39.61|37.01|39.18|36.58|0
1638919500000|2021-12-07 23:25:00|39.43|36.83|39.23|36.63|39.43|36.83|39.13|36.53|0
1638919800000|2021-12-07 23:30:00|39.28|36.68|39.23|36.63|39.33|36.73|39.18|36.58|0
1638920100000|2021-12-07 23:35:00|39.2|36.6|39.5|36.9|39.63|37.03|39.18|36.58|0
1638920400000|2021-12-07 23:40:00|39.53|36.93|39.48|36.88|39.63|37.03|39.35|36.75|0
1638920700000|2021-12-07 23:45:00|39.38|36.78|39.58|36.98|39.88|37.28|39.33|36.73|0
1638921000000|2021-12-07 23:50:00|39.55|36.95|39.68|37.08|39.73|37.13|39.48|36.88|0
1638921300000|2021-12-07 23:55:00|39.65|37.05|39.47|36.87|39.78|37.18|39.27|36.67|0
1638921600000|2021-12-08 00:00:00|39.42|36.82|39.22|36.62|39.47|36.87|39.02|36.42|0
1638921900000|2021-12-08 00:05:00|39.24|36.64|38.99|36.39|39.24|36.64|38.77|36.17|0
1638922200000|2021-12-08 00:10:00|38.97|36.37|38.72|36.12|38.97|36.37|38.57|35.97|0
1638922500000|2021-12-08 00:15:00|38.67|36.07|38.59|35.99|38.82|36.22|38.42|35.82|0
1638922800000|2021-12-08 00:20:00|38.62|36.02|38.34|35.74|38.72|36.12|38.22|35.62|0
1638923100000|2021-12-08 00:25:00|38.37|35.77|39.11|36.51|39.11|36.51|38.37|35.77|0
1638923400000|2021-12-08 00:30:00|39.14|36.54|39.69|37.09|39.71|37.11|39.14|36.54|0
1638923700000|2021-12-08 00:35:00|39.66|37.06|39.51|36.91|39.71|37.11|39.41|36.81|0
1638924000000|2021-12-08 00:40:00|39.46|36.86|40.01|37.41|40.04|37.44|39.46|36.86|0
1638924300000|2021-12-08 00:45:00|39.96|37.36|40.06|37.46|40.27|37.67|39.91|37.31|0
1638924600000|2021-12-08 00:50:00|40.09|37.49|40.47|37.87|40.47|37.87|40.09|37.49|0
1638924900000|2021-12-08 00:55:00|40.42|37.82|41.56|38.96|41.56|38.96|40.42|37.82|0
1638925200000|2021-12-08 01:00:00|41.71|39.11|40.88|38.28|41.71|39.11|40.83|38.23|0
1638925500000|2021-12-08 01:05:00|40.93|38.33|40.62|38.02|40.93|38.33|40.31|37.71|0
1638925800000|2021-12-08 01:10:00|40.57|37.97|40.8|38.2|40.93|38.33|40.49|37.89|0
1638926100000|2021-12-08 01:15:00|40.82|38.22|40.72|38.12|40.93|38.33|40.62|38.02|0
1638926400000|2021-12-08 01:20:00|40.67|38.07|40.31|37.71|40.67|38.07|40.15|37.55|0
1638926700000|2021-12-08 01:25:00|40.2|37.6|40.43|37.83|40.56|37.96|40.2|37.6|0
1638927000000|2021-12-08 01:30:00|40.41|37.81|39.95|37.35|40.56|37.96|39.69|37.09|0
1638927300000|2021-12-08 01:35:00|40|37.4|40.1|37.5|40.46|37.86|40|37.4|0
1638927600000|2021-12-08 01:40:00|40.12|37.52|40.35|37.75|40.66|38.06|40.1|37.5|0
1638927900000|2021-12-08 01:45:00|40.4|37.8|40.14|37.54|40.45|37.85|40.09|37.49|0
1638928200000|2021-12-08 01:50:00|40.2|37.6|40.35|37.75|40.63|38.03|40.2|37.6|0
1638928500000|2021-12-08 01:55:00|40.42|37.82|40.5|37.9|40.6|38|40.4|37.8|0
1638928800000|2021-12-08 02:00:00|40.55|37.95|41.06|38.46|41.12|38.52|40.45|37.85|0
1638929100000|2021-12-08 02:05:00|41.04|38.44|40.91|38.31|41.12|38.52|40.86|38.26|0
1638929400000|2021-12-08 02:10:00|40.93|38.33|41.24|38.64|41.32|38.72|40.86|38.26|0
1638929700000|2021-12-08 02:15:00|41.27|38.67|42|39.4|42.53|39.93|41.22|38.62|0
1638930000000|2021-12-08 02:20:00|42.11|39.51|41.58|38.98|42.11|39.51|41.58|38.98|0
1638930300000|2021-12-08 02:25:00|41.53|38.93|41.47|38.87|41.58|38.98|41.32|38.72|0
1638930600000|2021-12-08 02:30:00|41.42|38.82|41.6|39|41.68|39.08|40.95|38.35|0
1638930900000|2021-12-08 02:35:00|41.58|38.98|41.76|39.16|41.84|39.24|41.57|38.97|0
1638931200000|2021-12-08 02:40:00|41.81|39.21|41.83|39.23|41.89|39.29|41.36|38.76|0
1638931500000|2021-12-08 02:45:00|41.94|39.34|42.07|39.47|42.42|39.82|41.83|39.23|0
1638931800000|2021-12-08 02:50:00|42.04|39.44|41.83|39.23|42.26|39.66|41.78|39.18|0
1638932100000|2021-12-08 02:55:00|41.8|39.2|41.85|39.25|41.99|39.39|41.67|39.07|0
1638932400000|2021-12-08 03:00:00|41.88|39.28|41.77|39.17|41.88|39.28|41.46|38.86|0
1638932700000|2021-12-08 03:05:00|41.72|39.12|41.77|39.17|41.77|39.17|41.51|38.91|0
1638933000000|2021-12-08 03:10:00|41.72|39.12|41.74|39.14|41.82|39.22|41.56|38.96|0
1638933300000|2021-12-08 03:15:00|41.72|39.12|41.82|39.22|42.19|39.59|41.72|39.12|0
1638933600000|2021-12-08 03:20:00|41.77|39.17|41.82|39.22|41.82|39.22|41.56|38.96|0
1638933900000|2021-12-08 03:25:00|41.72|39.12|41.61|39.01|41.98|39.38|41.56|38.96|0
1638934200000|2021-12-08 03:30:00|41.56|38.96|42.11|39.51|42.16|39.56|41.56|38.96|0
1638934500000|2021-12-08 03:35:00|42.13|39.53|42.34|39.74|42.4|39.8|41.92|39.32|0
1638934800000|2021-12-08 03:40:00|42.37|39.77|42.37|39.77|42.66|40.06|42.34|39.74|0
1638935100000|2021-12-08 03:45:00|42.34|39.74|42.13|39.53|42.42|39.82|42.08|39.48|0
1638935400000|2021-12-08 03:50:00|42.18|39.58|42.34|39.74|42.39|39.79|42.13|39.53|0
1638935700000|2021-12-08 03:55:00|42.31|39.71|42.15|39.55|42.34|39.74|42.07|39.47|0
1638936000000|2021-12-08 04:00:00|42.12|39.52|42.2|39.6|42.34|39.74|42.12|39.52|0
1638936300000|2021-12-08 04:05:00|42.18|39.58|42.23|39.63|42.39|39.79|42.15|39.55|0
1638936600000|2021-12-08 04:10:00|42.2|39.6|42.38|39.78|42.49|39.89|42.12|39.52|0
1638936900000|2021-12-08 04:15:00|42.41|39.81|42.38|39.78|42.54|39.94|42.38|39.78|0
1638937200000|2021-12-08 04:20:00|42.33|39.73|42.43|39.83|42.54|39.94|42.33|39.73|0
1638937500000|2021-12-08 04:25:00|42.49|39.89|42.43|39.83|42.54|39.94|42.38|39.78|0
1638937800000|2021-12-08 04:30:00|42.46|39.86|42.43|39.83|42.54|39.94|42.38|39.78|0
1638938100000|2021-12-08 04:35:00|42.48|39.88|42.16|39.56|42.48|39.88|42.11|39.51|0
1638938400000|2021-12-08 04:40:00|42.11|39.51|42.11|39.51|42.16|39.56|41.9|39.3|0
1638938700000|2021-12-08 04:45:00|42.16|39.56|41.9|39.3|42.16|39.56|41.87|39.27|0
1638939000000|2021-12-08 04:50:00|41.95|39.35|41.58|38.98|41.95|39.35|41.58|38.98|0
1638939300000|2021-12-08 04:55:00|41.6|39|41.95|39.35|42.05|39.45|41.53|38.93|0
1638939600000|2021-12-08 05:00:00|41.97|39.37|41.89|39.29|42.21|39.61|41.84|39.24|0
1638939900000|2021-12-08 05:05:00|41.86|39.26|41.47|38.87|41.89|39.29|41.37|38.77|0
1638940200000|2021-12-08 05:10:00|41.57|38.97|41.36|38.76|41.57|38.97|41.16|38.56|0
1638940500000|2021-12-08 05:15:00|41.39|38.79|41.26|38.66|41.47|38.87|41.21|38.61|0
1638940800000|2021-12-08 05:20:00|41.31|38.71|41.2|38.6|41.41|38.81|41.15|38.55|0
1638941100000|2021-12-08 05:25:00|41.23|38.63|41.57|38.97|41.62|39.02|41.2|38.6|0
1638941400000|2021-12-08 05:30:00|41.51|38.91|41.12|38.52|41.51|38.91|40.99|38.39|0
1638941700000|2021-12-08 05:35:00|41.15|38.55|41.3|38.7|41.38|38.78|41.1|38.5|0
1638942000000|2021-12-08 05:40:00|41.27|38.67|41.2|38.6|41.35|38.75|41.14|38.54|0
1638942300000|2021-12-08 05:45:00|41.14|38.54|41.14|38.54|41.2|38.6|40.99|38.39|0
1638942600000|2021-12-08 05:50:00|41.11|38.51|41.35|38.75|41.4|38.8|41.11|38.51|0
1638942900000|2021-12-08 05:55:00|41.4|38.8|42.19|39.59|42.24|39.64|41.37|38.77|0
1638943200000|2021-12-08 06:00:00|42.14|39.54|41.95|39.35|42.29|39.69|41.66|39.06|0
1638943500000|2021-12-08 06:05:00|41.89|39.29|41.84|39.24|41.97|39.37|41.71|39.11|0
1638943800000|2021-12-08 06:10:00|41.87|39.27|41.42|38.82|41.92|39.32|41.39|38.79|0
1638944100000|2021-12-08 06:15:00|41.45|38.85|41.63|39.03|41.71|39.11|41.45|38.85|0
1638944400000|2021-12-08 06:20:00|41.6|39|41.39|38.79|41.86|39.26|41.39|38.79|0
1638944700000|2021-12-08 06:25:00|41.49|38.89|41.81|39.21|41.81|39.21|41.42|38.82|0
1638945000000|2021-12-08 06:30:00|41.76|39.16|41.7|39.1|41.89|39.29|41.54|38.94|0
1638945300000|2021-12-08 06:35:00|41.65|39.05|41.23|38.63|41.65|39.05|41.23|38.63|0
1638945600000|2021-12-08 06:40:00|41.2|38.6|41.17|38.57|41.33|38.73|41.07|38.47|0
1638945900000|2021-12-08 06:45:00|41.15|38.55|41.33|38.73|41.38|38.78|41.07|38.47|0
1638946200000|2021-12-08 06:50:00|41.3|38.7|41.17|38.57|41.49|38.89|41.12|38.52|0
1638946500000|2021-12-08 06:55:00|41.22|38.62|41.27|38.67|41.38|38.78|41.12|38.52|0
1638946800000|2021-12-08 07:00:00|41.19|38.59|40.93|38.33|41.61|39.01|40.91|38.31|0
1638947100000|2021-12-08 07:05:00|40.96|38.36|40.34|37.74|41.27|38.67|40.31|37.71|0
1638947400000|2021-12-08 07:10:00|40.36|37.76|40.65|38.05|40.65|38.05|40.08|37.48|0
1638947700000|2021-12-08 07:15:00|40.6|38|40.49|37.89|41.32|38.72|40.39|37.79|0
1638948000000|2021-12-08 07:20:00|40.47|37.87|39.44|36.84|40.52|37.92|39.41|36.81|0
1638948300000|2021-12-08 07:25:00|39.36|36.76|39.21|36.61|39.51|36.91|38.91|36.31|0
1638948600000|2021-12-08 07:30:00|39.26|36.66|39.31|36.71|39.36|36.76|39.06|36.46|0
1638948900000|2021-12-08 07:35:00|39.36|36.76|39.41|36.81|39.66|37.06|39.23|36.63|0
1638949200000|2021-12-08 07:40:00|39.36|36.76|39.31|36.71|39.46|36.86|39.11|36.51|0
1638949500000|2021-12-08 07:45:00|39.36|36.76|39.76|37.16|39.86|37.26|39.26|36.66|0
1638949800000|2021-12-08 07:50:00|39.84|37.24|39.61|37.01|39.86|37.26|39.5|36.9|0
1638950100000|2021-12-08 07:55:00|39.66|37.06|40.04|37.44|40.11|37.51|39.66|37.06|0
1638950400000|2021-12-08 08:00:00|39.93|37.33|41.3|38.7|41.82|39.22|39.76|37.16|0
1638950700000|2021-12-08 08:05:00|41.31|39.11|41.31|39.11|41.68|39.48|41.1|38.9|0
1638951000000|2021-12-08 08:10:00|41.26|39.06|40.68|38.48|41.67|39.47|40.68|38.48|0
1638951300000|2021-12-08 08:15:00|40.79|38.59|40.53|38.33|40.79|38.59|40.17|37.97|0
1638951600000|2021-12-08 08:20:00|40.48|38.28|40.86|38.66|40.91|38.71|40.12|37.92|0
1638951900000|2021-12-08 08:25:00|40.84|38.64|41.2|39|41.51|39.31|40.73|38.53|0
1638952200000|2021-12-08 08:30:00|41.14|38.94|41.85|39.65|41.88|39.68|40.88|38.68|0
1638952500000|2021-12-08 08:35:00|41.88|39.68|41.82|39.62|42.06|39.86|41.61|39.41|0
1638952800000|2021-12-08 08:40:00|41.77|39.57|41.77|39.57|41.82|39.62|41.56|39.36|0
1638953100000|2021-12-08 08:45:00|41.71|39.51|41.45|39.25|41.87|39.67|41.37|39.17|0
1638953400000|2021-12-08 08:50:00|41.42|39.22|41.55|39.35|41.63|39.43|41.08|38.88|0
1638953700000|2021-12-08 08:55:00|41.61|39.41|42.03|39.83|42.03|39.83|41.45|39.25|0
1638954000000|2021-12-08 09:00:00|41.97|39.77|41.66|39.46|41.97|39.77|41.45|39.25|0
1638954300000|2021-12-08 09:05:00|41.5|39.3|41.76|39.56|41.97|39.77|41.5|39.3|0
1638954600000|2021-12-08 09:10:00|41.71|39.51|41.39|39.19|41.73|39.53|41.23|39.03|0
1638954900000|2021-12-08 09:15:00|41.31|39.11|41.08|38.88|41.39|39.19|41.02|38.82|0
1638955200000|2021-12-08 09:20:00|41.13|38.93|40.97|38.77|41.34|39.14|40.71|38.51|0
1638955500000|2021-12-08 09:25:00|41.02|38.82|40.66|38.46|41.13|38.93|40.63|38.43|0
1638955800000|2021-12-08 09:30:00|40.68|38.48|40.4|38.2|40.71|38.51|40.3|38.1|0
1638956100000|2021-12-08 09:35:00|40.35|38.15|41.12|38.92|41.12|38.92|40.3|38.1|0
1638956400000|2021-12-08 09:40:00|41.17|38.97|40.91|38.71|41.22|39.02|40.91|38.71|0
1638956700000|2021-12-08 09:45:00|40.86|38.66|40.44|38.24|40.91|38.71|40.19|37.99|0
1638957000000|2021-12-08 09:50:00|40.55|38.35|40.47|38.27|40.65|38.45|40.39|38.19|0
1638957300000|2021-12-08 09:55:00|40.44|38.24|40.7|38.5|40.91|38.71|40.44|38.24|0
1638957600000|2021-12-08 10:00:00|40.8|38.6|40.54|38.34|40.85|38.65|40.52|38.32|0
1638957900000|2021-12-08 10:05:00|40.52|38.32|40.8|38.6|40.8|38.6|40.39|38.19|0
1638958200000|2021-12-08 10:10:00|40.75|38.55|40.8|38.6|40.85|38.65|40.64|38.44|0
1638958500000|2021-12-08 10:15:00|40.75|38.55|40.74|38.54|40.8|38.6|40.59|38.39|0
1638958800000|2021-12-08 10:20:00|40.79|38.59|40.69|38.49|40.85|38.65|40.66|38.46|0
1638959100000|2021-12-08 10:25:00|40.64|38.44|40.23|38.03|40.69|38.49|40.23|38.03|0
1638959400000|2021-12-08 10:30:00|40.17|37.97|39.82|37.62|40.28|38.08|39.67|37.47|0
1638959700000|2021-12-08 10:35:00|39.77|37.57|38.91|36.71|39.77|37.57|38.81|36.61|0
1638960000000|2021-12-08 10:40:00|38.96|36.76|39.11|36.91|39.38|37.18|38.66|36.46|0
1638960300000|2021-12-08 10:45:00|39.06|36.86|39.06|36.86|39.28|37.08|38.71|36.51|0
1638960600000|2021-12-08 10:50:00|39.11|36.91|38.95|36.75|39.26|37.06|38.86|36.66|0
1638960900000|2021-12-08 10:55:00|39|36.8|38.65|36.45|39.2|37|38.65|36.45|0
1638961200000|2021-12-08 11:00:00|38.56|36.36|38.06|35.86|38.8|36.6|38.06|35.86|0
1638961500000|2021-12-08 11:05:00|38.11|35.91|38.45|36.25|38.45|36.25|37.91|35.71|0
1638961800000|2021-12-08 11:10:00|38.5|36.3|39.32|37.12|39.65|37.45|38.5|36.3|0
1638962100000|2021-12-08 11:15:00|39.3|37.1|39.25|37.05|39.55|37.35|39|36.8|0
1638962400000|2021-12-08 11:20:00|39.3|37.1|39.07|36.87|39.8|37.6|38.99|36.79|0
1638962700000|2021-12-08 11:25:00|39.04|36.84|39.09|36.89|39.24|37.04|38.89|36.69|0
1638963000000|2021-12-08 11:30:00|38.99|36.79|39.29|37.09|39.49|37.29|38.97|36.77|0
1638963300000|2021-12-08 11:35:00|39.34|37.14|39.44|37.24|39.49|37.29|38.99|36.79|0
1638963600000|2021-12-08 11:40:00|39.49|37.29|39.74|37.54|39.84|37.64|39.24|37.04|0
1638963900000|2021-12-08 11:45:00|39.72|37.52|41.86|39.66|43.41|41.21|38.89|36.69|0
1638964200000|2021-12-08 11:50:00|41.75|39.55|43.52|41.32|43.68|41.48|41.49|39.29|0
1638964500000|2021-12-08 11:55:00|43.57|41.37|42.28|40.08|44.14|41.94|42.28|40.08|0
1638964800000|2021-12-08 12:00:00|42.65|40.45|43.24|41.04|43.76|41.56|42.55|40.35|0
1638965100000|2021-12-08 12:05:00|43.3|41.1|41.8|39.6|43.46|41.26|41.8|39.6|0
1638965400000|2021-12-08 12:10:00|41.85|39.65|41.48|39.28|41.85|39.65|41.01|38.81|0
1638965700000|2021-12-08 12:15:00|41.54|39.34|41.32|39.12|41.59|39.39|40.6|38.4|0
1638966000000|2021-12-08 12:20:00|41.27|39.07|41.01|38.81|41.48|39.28|40.91|38.71|0
1638966300000|2021-12-08 12:25:00|40.98|38.78|41.48|39.28|41.64|39.44|40.85|38.65|0
1638966600000|2021-12-08 12:30:00|41.37|39.17|41.53|39.33|41.69|39.49|41.22|39.02|0
1638966900000|2021-12-08 12:35:00|41.5|39.3|41.24|39.04|41.63|39.43|41.01|38.81|0
1638967200000|2021-12-08 12:40:00|41.27|39.07|40.49|38.29|41.37|39.17|40.44|38.24|0
1638967500000|2021-12-08 12:45:00|40.38|38.18|40.08|37.88|40.56|38.36|39.82|37.62|0
1638967800000|2021-12-08 12:50:00|40.13|37.93|40.38|38.18|40.54|38.34|40.02|37.82|0
1638968100000|2021-12-08 12:55:00|40.28|38.08|40.71|38.51|40.74|38.54|40.12|37.92|0
1638968400000|2021-12-08 13:00:00|40.79|38.59|40.33|38.13|40.79|38.59|40.07|37.87|0
1638968700000|2021-12-08 13:05:00|40.22|38.02|40.32|38.12|40.79|38.59|40.17|37.97|0
1638969000000|2021-12-08 13:10:00|40.43|38.23|40.84|38.64|40.94|38.74|40.38|38.18|0
1638969300000|2021-12-08 13:15:00|40.73|38.53|40.53|38.33|40.94|38.74|40.53|38.33|0
1638969600000|2021-12-08 13:20:00|40.47|38.27|40.06|37.86|40.53|38.33|40.06|37.86|0
1638969900000|2021-12-08 13:25:00|40.11|37.91|40.42|38.22|40.73|38.53|40.11|37.91|0
1638970200000|2021-12-08 13:30:00|40.27|38.07|40.26|38.06|40.47|38.27|40.06|37.86|0
1638970500000|2021-12-08 13:35:00|40.29|38.09|39.91|37.71|40.37|38.17|39.75|37.55|0
1638970800000|2021-12-08 13:40:00|39.85|37.65|40.11|37.91|40.26|38.06|39.75|37.55|0
1638971100000|2021-12-08 13:45:00|40.06|37.86|40|37.8|40.26|38.06|39.75|37.55|0
1638971400000|2021-12-08 13:50:00|39.95|37.75|40|37.8|40.11|37.91|39.7|37.5|0
1638971700000|2021-12-08 13:55:00|39.95|37.75|40.05|37.85|40.1|37.9|39.85|37.65|0
1638972000000|2021-12-08 14:00:00|40|37.8|39.44|37.24|40.15|37.95|39.44|37.24|0
1638972300000|2021-12-08 14:05:00|39.39|37.19|39.29|37.09|39.69|37.49|39.29|37.09|0
1638972600000|2021-12-08 14:10:00|39.34|37.14|39.34|37.14|39.54|37.34|39.24|37.04|0
1638972900000|2021-12-08 14:15:00|39.29|37.09|39.23|37.03|39.54|37.34|39.23|37.03|0
1638973200000|2021-12-08 14:20:00|39.28|37.08|39.43|37.23|39.54|37.34|39.23|37.03|0
1638973500000|2021-12-08 14:25:00|39.48|37.28|39.58|37.38|39.74|37.54|39.43|37.23|0
1638973800000|2021-12-08 14:30:00|39.94|37.74|39.13|36.93|40.09|37.89|37.89|35.69|0
1638974100000|2021-12-08 14:35:00|39.08|36.88|37.62|35.42|39.48|37.28|37.36|35.16|0
1638974400000|2021-12-08 14:40:00|37.6|35.4|39.03|36.83|39.43|37.23|37.6|35.4|0
1638974700000|2021-12-08 14:45:00|39.13|36.93|39.83|37.63|39.83|37.63|38.68|36.48|0
1638975000000|2021-12-08 14:50:00|39.63|37.43|39.93|37.73|40.8|38.6|39.42|37.22|0
1638975300000|2021-12-08 14:55:00|39.88|37.68|38.62|36.42|39.88|37.68|38.33|36.13|0
1638975600000|2021-12-08 15:00:00|38.4|36.2|39.02|36.82|39.7|37.5|38.4|36.2|0
1638975900000|2021-12-08 15:05:00|38.92|36.72|38.32|36.12|39.67|37.47|37.98|35.78|0
1638976200000|2021-12-08 15:10:00|38.37|36.17|38.57|36.37|39.34|37.14|38.22|36.02|0
1638976500000|2021-12-08 15:15:00|38.52|36.32|38.67|36.47|39.17|36.97|38.52|36.32|0
1638976800000|2021-12-08 15:20:00|38.62|36.42|39.41|37.21|39.77|37.57|38.62|36.42|0
1638977100000|2021-12-08 15:25:00|39.46|37.26|35.96|33.76|39.51|37.31|35.96|33.76|0
1638977400000|2021-12-08 15:30:00|36.1|33.9|36.48|34.28|37.45|35.25|36.1|33.9|0
1638977700000|2021-12-08 15:35:00|36.46|34.26|36.29|34.09|36.48|34.28|36.01|33.81|0
1638978000000|2021-12-08 15:40:00|36.19|33.99|37.47|35.27|38.05|35.85|35.15|32.95|0
1638978300000|2021-12-08 15:45:00|37.38|35.18|37.42|35.22|37.62|35.42|36.47|34.27|0
1638978600000|2021-12-08 15:50:00|37.38|35.18|36.85|34.65|37.52|35.32|36.75|34.55|0
1638978900000|2021-12-08 15:55:00|36.89|34.69|36.15|33.95|37.04|34.84|36.15|33.95|0
1638979200000|2021-12-08 16:00:00|36.27|34.07|36.27|34.07|36.41|34.21|35.9|33.7|0
1638979500000|2021-12-08 16:05:00|36.32|34.12|36.79|34.59|36.89|34.69|35.94|33.74|0
1638979800000|2021-12-08 16:10:00|36.7|34.5|37.32|35.12|37.46|35.26|36.7|34.5|0
1638980100000|2021-12-08 16:15:00|37.27|35.07|35.98|33.78|37.46|35.26|35.8|33.6|0
1638980400000|2021-12-08 16:20:00|36.03|33.83|36.17|33.97|36.22|34.02|35.8|33.6|0
1638980700000|2021-12-08 16:25:00|36.22|34.02|36.89|34.69|36.89|34.69|36.22|34.02|0
1638981000000|2021-12-08 16:30:00|36.84|34.64|36.41|34.21|37.28|35.08|36.07|33.87|0
1638981300000|2021-12-08 16:35:00|36.22|34.02|36.31|34.11|36.45|34.25|36.07|33.87|0
1638981600000|2021-12-08 16:40:00|36.36|34.16|36.45|34.25|36.79|34.59|36.17|33.97|0
1638981900000|2021-12-08 16:45:00|36.55|34.35|35.98|33.78|36.84|34.64|35.6|33.4|0
1638982200000|2021-12-08 16:50:00|36|33.8|36.21|34.01|36.6|34.4|35.79|33.59|0
1638982500000|2021-12-08 16:55:00|36.17|33.97|36.26|34.06|36.31|34.11|35.93|33.73|0
1638982800000|2021-12-08 17:00:00|36.21|34.01|36.11|33.91|36.4|34.2|35.78|33.58|0
1638983100000|2021-12-08 17:05:00|36.02|33.82|36.02|33.82|36.3|34.1|35.69|33.49|0
1638983400000|2021-12-08 17:10:00|36.11|33.91|36.26|34.06|36.45|34.25|36.02|33.82|0
1638983700000|2021-12-08 17:15:00|36.21|34.01|35.73|33.53|36.23|34.03|35.68|33.48|0
1638984000000|2021-12-08 17:20:00|35.75|33.55|35.63|33.43|35.78|33.58|35.12|32.92|0
1638984300000|2021-12-08 17:25:00|35.59|33.39|35.73|33.53|35.77|33.57|35.51|33.31|0
1638984600000|2021-12-08 17:30:00|35.77|33.57|35.87|33.67|36.01|33.81|35.58|33.38|0
1638984900000|2021-12-08 17:35:00|35.91|33.71|36.25|34.05|36.25|34.05|35.63|33.43|0
1638985200000|2021-12-08 17:40:00|36.2|34|36.68|34.48|36.73|34.53|36.2|34|0
1638985500000|2021-12-08 17:45:00|36.73|34.53|35.63|33.43|37.11|34.91|35.53|33.33|0
1638985800000|2021-12-08 17:50:00|35.68|33.48|35.87|33.67|35.96|33.76|35.53|33.33|0
1638986100000|2021-12-08 17:55:00|35.79|33.59|35.53|33.33|35.96|33.76|35.53|33.33|0
1638986400000|2021-12-08 18:00:00|35.55|33.35|35.62|33.42|35.77|33.57|35.34|33.14|0
1638986700000|2021-12-08 18:05:00|35.58|33.38|35.67|33.47|35.79|33.59|35.34|33.14|0
1638987000000|2021-12-08 18:10:00|35.72|33.52|35.72|33.52|35.86|33.66|35.38|33.18|0
1638987300000|2021-12-08 18:15:00|35.67|33.47|36.17|33.97|36.24|34.04|35.67|33.47|0
1638987600000|2021-12-08 18:20:00|36.15|33.95|35.9|33.7|36.15|33.95|35.76|33.56|0
1638987900000|2021-12-08 18:25:00|35.95|33.75|36.14|33.94|36.14|33.94|35.9|33.7|0
1638988200000|2021-12-08 18:30:00|36.1|33.9|35.95|33.75|36.14|33.94|35.76|33.56|0
1638988500000|2021-12-08 18:35:00|35.97|33.77|36.24|34.04|36.38|34.18|35.9|33.7|0
1638988800000|2021-12-08 18:40:00|36.19|33.99|36.77|34.57|36.82|34.62|36.14|33.94|0
1638989100000|2021-12-08 18:45:00|36.82|34.62|36.72|34.52|36.96|34.76|36.67|34.47|0
1638989400000|2021-12-08 18:50:00|36.77|34.57|36.72|34.52|36.86|34.66|36.52|34.32|0
1638989700000|2021-12-08 18:55:00|36.77|34.57|36.28|34.08|36.86|34.66|36.16|33.96|0
1638990000000|2021-12-08 19:00:00|36.23|34.03|36.62|34.42|36.76|34.56|36.09|33.89|0
1638990300000|2021-12-08 19:05:00|36.66|34.46|36.42|34.22|36.71|34.51|36.13|33.93|0
1638990600000|2021-12-08 19:10:00|36.37|34.17|35.84|33.64|36.42|34.22|35.84|33.64|0
1638990900000|2021-12-08 19:15:00|35.89|33.69|35.96|33.76|36.13|33.93|35.46|33.26|0
1638991200000|2021-12-08 19:20:00|35.98|33.78|36.37|34.17|36.37|34.17|35.7|33.5|0
1638991500000|2021-12-08 19:25:00|36.32|34.12|36.61|34.41|36.66|34.46|36.27|34.07|0
1638991800000|2021-12-08 19:30:00|36.66|34.46|36.56|34.36|36.7|34.5|36.32|34.12|0
1638992100000|2021-12-08 19:35:00|36.51|34.31|36.22|34.02|36.65|34.45|36.07|33.87|0
1638992400000|2021-12-08 19:40:00|36.27|34.07|36.36|34.16|36.46|34.26|36.07|33.87|0
1638992700000|2021-12-08 19:45:00|36.34|34.14|36.26|34.06|36.55|34.35|36.21|34.01|0
1638993000000|2021-12-08 19:50:00|36.21|34.01|36.55|34.35|36.7|34.5|36.21|34.01|0
1638993300000|2021-12-08 19:55:00|36.6|34.4|37.14|34.94|37.24|35.04|36.6|34.4|0
1638993600000|2021-12-08 20:00:00|37.09|34.89|36.99|34.79|37.33|35.13|36.79|34.59|0
1638993900000|2021-12-08 20:05:00|36.94|34.74|36.89|34.69|37.18|34.98|36.79|34.59|0
1638994200000|2021-12-08 20:10:00|36.96|34.76|37.08|34.88|37.48|35.28|36.94|34.74|0
1638994500000|2021-12-08 20:15:00|37.03|34.83|37.03|34.83|37.28|35.08|36.98|34.78|0
1638994800000|2021-12-08 20:20:00|37.08|34.88|37.82|35.62|37.82|35.62|37.03|34.83|0
1638995100000|2021-12-08 20:25:00|37.77|35.57|37.82|35.62|37.92|35.72|37.57|35.37|0
1638995400000|2021-12-08 20:30:00|37.87|35.67|37.82|35.62|38.02|35.82|37.52|35.32|0
1638995700000|2021-12-08 20:35:00|37.77|35.57|37.47|35.27|37.92|35.72|37.42|35.22|0
1638996000000|2021-12-08 20:40:00|37.52|35.32|37.22|35.02|37.92|35.72|37.17|34.97|0
1638996300000|2021-12-08 20:45:00|37.24|35.04|37.66|35.46|37.81|35.61|37.22|35.02|0
1638996600000|2021-12-08 20:50:00|37.71|35.51|37.44|35.24|39.03|36.83|37.44|35.24|0
1638996900000|2021-12-08 20:55:00|37.49|35.29|36.55|34.35|37.59|35.39|36.55|34.35|0
1638997200000|2021-12-08 21:00:00|36.65|34.45|36.6|34.4|36.99|34.79|36.6|34.4|0
1638997500000|2021-12-08 21:05:00|36.55|34.35|36.55|34.35|36.99|34.79|36.45|34.25|0
1638997800000|2021-12-08 21:10:00|36.64|34.44|36.64|34.44|36.89|34.69|36.5|34.3|0
1638998100000|2021-12-08 21:15:00|36.79|34.19|36.84|34.24|36.89|34.29|36.74|34.14|0
1638998400000|2021-12-08 21:20:00|36.89|34.29|37.14|34.54|37.16|34.56|36.84|34.24|0
1638998700000|2021-12-08 21:25:00|37.16|34.56|37.03|34.43|37.16|34.56|37.03|34.43|0
1638999000000|2021-12-08 21:30:00|37.08|34.48|36.93|34.33|37.08|34.48|36.89|34.29|0
1638999300000|2021-12-08 21:35:00|36.98|34.38|37.03|34.43|37.06|34.46|36.93|34.33|0
1638999600000|2021-12-08 21:40:00|36.98|34.38|36.93|34.33|37.03|34.43|36.93|34.33|0
1638999900000|2021-12-08 21:45:00|36.98|34.38|37.08|34.48|37.13|34.53|36.98|34.38|0
1639000200000|2021-12-08 21:50:00|37.13|34.53|36.93|34.33|37.18|34.58|36.93|34.33|0
1639000500000|2021-12-08 21:55:00|36.88|34.28|36.71|34.11|36.88|34.28|36.54|33.94|0
1639000800000|2021-12-08 22:00:00|36.66|34.06|36.67|34.07|36.68|34.08|36.64|34.04|0
1639001100000|2021-12-08 22:05:00|36.69|34.09|36.7|34.1|36.71|34.11|36.69|34.09|0
1639001400000|2021-12-08 22:10:00|36.69|34.09|36.71|34.11|36.72|34.12|36.69|34.09|0
1639001700000|2021-12-08 22:15:00|36.63|34.03|36.61|34.01|36.63|34.03|36.61|34.01|0
1639002000000|2021-12-08 22:20:00|36.64|34.04|36.68|34.08|36.72|34.12|36.61|34.01|0
1639002300000|2021-12-08 22:25:00|36.7|34.1|36.7|34.1|36.7|34.1|36.7|34.1|0
1639002600000|2021-12-08 22:30:00|36.69|34.09|36.7|34.1|36.73|34.13|36.64|34.04|0
1639002900000|2021-12-08 22:35:00|36.69|34.09|36.64|34.04|36.69|34.09|36.64|34.04|0
1639003200000|2021-12-08 22:40:00|36.65|34.05|36.66|34.06|36.66|34.06|36.61|34.01|0
1639003500000|2021-12-08 22:45:00|36.65|34.05|36.73|34.13|36.73|34.13|36.64|34.04|0
1639003800000|2021-12-08 22:50:00|36.74|34.14|36.72|34.12|36.78|34.18|36.69|34.09|0
1639004100000|2021-12-08 22:55:00|36.74|34.14|36.71|34.11|36.79|34.19|36.68|34.08|0
1639004400000|2021-12-08 23:00:00|36.69|34.09|36.56|33.96|36.96|34.36|36.56|33.96|0
1639004700000|2021-12-08 23:05:00|36.61|34.01|36.44|33.84|36.61|34.01|36.37|33.77|0
1639005000000|2021-12-08 23:10:00|36.41|33.81|36.61|34.01|36.61|34.01|36.36|33.76|0
1639005300000|2021-12-08 23:15:00|36.71|34.11|36.85|34.25|36.95|34.35|36.71|34.11|0
1639005600000|2021-12-08 23:20:00|36.9|34.3|37|34.4|37.1|34.5|36.8|34.2|0
1639005900000|2021-12-08 23:25:00|36.97|34.37|36.8|34.2|37|34.4|36.65|34.05|0
1639006200000|2021-12-08 23:30:00|36.82|34.22|36.75|34.15|36.85|34.25|36.55|33.95|0
1639006500000|2021-12-08 23:35:00|36.8|34.2|36.7|34.1|36.9|34.3|36.7|34.1|0
1639006800000|2021-12-08 23:40:00|36.75|34.15|36.84|34.24|36.84|34.24|36.7|34.1|0
1639007100000|2021-12-08 23:45:00|36.87|34.27|36.65|34.05|36.87|34.27|36.55|33.95|0
1639007400000|2021-12-08 23:50:00|36.35|33.75|36.37|33.77|36.4|33.8|36.25|33.65|0
1639007700000|2021-12-08 23:55:00|36.4|33.8|36.5|33.9|36.54|33.94|36.2|33.6|0
1639008000000|2021-12-09 00:00:00|36.45|33.85|36.69|34.09|36.69|34.09|36.4|33.8|0
1639008300000|2021-12-09 00:05:00|36.66|34.06|36.27|33.67|36.69|34.09|36.25|33.65|0
1639008600000|2021-12-09 00:10:00|36.25|33.65|36.25|33.65|36.35|33.75|36.15|33.55|0
1639008900000|2021-12-09 00:15:00|36.2|33.6|36|33.4|36.3|33.7|36|33.4|0
1639009200000|2021-12-09 00:20:00|36.03|33.43|36.2|33.6|36.25|33.65|35.96|33.36|0
1639009500000|2021-12-09 00:25:00|36.17|33.57|36.44|33.84|36.49|33.89|36.12|33.52|0
1639009800000|2021-12-09 00:30:00|36.39|33.79|36.34|33.74|36.53|33.93|36.29|33.69|0
1639010100000|2021-12-09 00:35:00|36.31|33.71|36.24|33.64|36.43|33.83|36.19|33.59|0
1639010400000|2021-12-09 00:40:00|36.21|33.61|36.24|33.64|36.29|33.69|36.19|33.59|0
1639010700000|2021-12-09 00:45:00|36.19|33.59|36.14|33.54|36.29|33.69|36.14|33.54|0
1639011000000|2021-12-09 00:50:00|36.16|33.56|36.38|33.78|36.38|33.78|36.09|33.49|0
1639011300000|2021-12-09 00:55:00|36.33|33.73|36.23|33.63|36.33|33.73|36.21|33.61|0
1639011600000|2021-12-09 01:00:00|36.18|33.58|36.38|33.78|36.43|33.83|36.09|33.49|0
1639011900000|2021-12-09 01:05:00|36.4|33.8|36.28|33.68|36.57|33.97|36.23|33.63|0
1639012200000|2021-12-09 01:10:00|36.25|33.65|36.23|33.63|36.38|33.78|36.23|33.63|0
1639012500000|2021-12-09 01:15:00|36.28|33.68|36.32|33.72|36.47|33.87|36.25|33.65|0
1639012800000|2021-12-09 01:20:00|36.3|33.7|36.52|33.92|36.57|33.97|36.27|33.67|0
1639013100000|2021-12-09 01:25:00|36.49|33.89|36.52|33.92|36.57|33.97|36.47|33.87|0
1639013400000|2021-12-09 01:30:00|36.47|33.87|36.42|33.82|36.56|33.96|36.13|33.53|0
1639013700000|2021-12-09 01:35:00|36.39|33.79|36.76|34.16|36.9|34.3|36.39|33.79|0
1639014000000|2021-12-09 01:40:00|36.71|34.11|36.9|34.3|36.9|34.3|36.71|34.11|0
1639014300000|2021-12-09 01:45:00|36.85|34.25|36.8|34.2|36.85|34.25|36.61|34.01|0
1639014600000|2021-12-09 01:50:00|36.83|34.23|36.75|34.15|36.9|34.3|36.65|34.05|0
1639014900000|2021-12-09 01:55:00|36.7|34.1|36.8|34.2|36.85|34.25|36.7|34.1|0
1639015200000|2021-12-09 02:00:00|36.85|34.25|36.95|34.35|36.95|34.35|36.75|34.15|0
1639015500000|2021-12-09 02:05:00|36.99|34.39|36.75|34.15|36.99|34.39|36.75|34.15|0
1639015800000|2021-12-09 02:10:00|36.77|34.17|36.79|34.19|36.84|34.24|36.6|34|0
1639016100000|2021-12-09 02:15:00|36.84|34.24|36.84|34.24|36.94|34.34|36.79|34.19|0
1639016400000|2021-12-09 02:20:00|36.82|34.22|36.89|34.29|36.89|34.29|36.74|34.14|0
1639016700000|2021-12-09 02:25:00|36.84|34.24|37.33|34.73|37.38|34.78|36.81|34.21|0
1639017000000|2021-12-09 02:30:00|37.38|34.78|37.23|34.63|37.38|34.78|37.13|34.53|0
1639017300000|2021-12-09 02:35:00|37.21|34.61|37.16|34.56|37.28|34.68|37.03|34.43|0
1639017600000|2021-12-09 02:40:00|37.18|34.58|37.28|34.68|37.33|34.73|37.18|34.58|0
1639017900000|2021-12-09 02:45:00|37.33|34.73|37.68|35.08|37.73|35.13|37.33|34.73|0
1639018200000|2021-12-09 02:50:00|37.63|35.03|37.57|34.97|37.68|35.08|37.48|34.88|0
1639018500000|2021-12-09 02:55:00|37.52|34.92|37.72|35.12|37.82|35.22|37.52|34.92|0
1639018800000|2021-12-09 03:00:00|37.77|35.17|37.67|35.07|37.82|35.22|37.67|35.07|0
1639019100000|2021-12-09 03:05:00|37.74|35.14|37.92|35.32|37.97|35.37|37.72|35.12|0
1639019400000|2021-12-09 03:10:00|37.97|35.37|38.22|35.62|38.32|35.72|37.87|35.27|0
1639019700000|2021-12-09 03:15:00|38.17|35.57|37.97|35.37|38.22|35.62|37.92|35.32|0
1639020000000|2021-12-09 03:20:00|37.94|35.34|37.76|35.16|37.97|35.37|37.66|35.06|0
1639020300000|2021-12-09 03:25:00|37.71|35.11|37.86|35.26|37.91|35.31|37.71|35.11|0
1639020600000|2021-12-09 03:30:00|37.76|35.16|38.01|35.41|38.01|35.41|37.76|35.16|0
1639020900000|2021-12-09 03:35:00|37.99|35.39|37.56|34.96|37.99|35.39|37.56|34.96|0
1639021200000|2021-12-09 03:40:00|37.53|34.93|37.41|34.81|37.53|34.93|37.36|34.76|0
1639021500000|2021-12-09 03:45:00|37.36|34.76|37.41|34.81|37.46|34.86|37.36|34.76|0
1639021800000|2021-12-09 03:50:00|37.43|34.83|37.28|34.68|37.43|34.83|37.21|34.61|0
1639022100000|2021-12-09 03:55:00|37.26|34.66|35.55|32.95|37.31|34.71|35.26|32.66|0
1639022400000|2021-12-09 04:00:00|35.45|32.85|35.55|32.95|35.69|33.09|34.79|32.19|0
1639022700000|2021-12-09 04:05:00|35.57|32.97|35.98|33.38|36.17|33.57|35.55|32.95|0
1639023000000|2021-12-09 04:10:00|35.93|33.33|35.74|33.14|36.03|33.43|35.74|33.14|0
1639023300000|2021-12-09 04:15:00|35.69|33.09|35.83|33.23|35.98|33.38|35.64|33.04|0
1639023600000|2021-12-09 04:20:00|35.81|33.21|35.83|33.23|35.93|33.33|35.78|33.18|0
1639023900000|2021-12-09 04:25:00|35.78|33.18|35.64|33.04|35.85|33.25|35.59|32.99|0
1639024200000|2021-12-09 04:30:00|35.59|32.99|35.47|32.87|35.68|33.08|35.47|32.87|0
1639024500000|2021-12-09 04:35:00|35.44|32.84|35.68|33.08|35.78|33.18|35.44|32.84|0
1639024800000|2021-12-09 04:40:00|35.63|33.03|35.73|33.13|35.73|33.13|35.49|32.89|0
1639025100000|2021-12-09 04:45:00|35.68|33.08|35.53|32.93|35.77|33.17|35.53|32.93|0
1639025400000|2021-12-09 04:50:00|35.58|32.98|35.58|32.98|35.77|33.17|35.53|32.93|0
1639025700000|2021-12-09 04:55:00|35.53|32.93|35.34|32.74|35.58|32.98|35.24|32.64|0
1639026000000|2021-12-09 05:00:00|35.24|32.64|35.53|32.93|35.63|33.03|35.24|32.64|0
1639026300000|2021-12-09 05:05:00|35.48|32.88|35.38|32.78|35.67|33.07|35.38|32.78|0
1639026600000|2021-12-09 05:10:00|35.43|32.83|35.45|32.85|35.53|32.93|35.34|32.74|0
1639026900000|2021-12-09 05:15:00|35.38|32.78|35.45|32.85|35.52|32.92|35.38|32.78|0
1639027200000|2021-12-09 05:20:00|35.43|32.83|35.52|32.92|35.62|33.02|35.43|32.83|0
1639027500000|2021-12-09 05:25:00|35.54|32.94|35.52|32.92|35.66|33.06|35.42|32.82|0
1639027800000|2021-12-09 05:30:00|35.47|32.87|35.61|33.01|35.66|33.06|35.47|32.87|0
1639028100000|2021-12-09 05:35:00|35.66|33.06|35.66|33.06|35.66|33.06|35.57|32.97|0
1639028400000|2021-12-09 05:40:00|35.85|33.25|35.71|33.11|35.95|33.35|35.61|33.01|0
1639028700000|2021-12-09 05:45:00|35.66|33.06|35.73|33.13|35.75|33.15|35.56|32.96|0
1639029000000|2021-12-09 05:50:00|35.75|33.15|35.51|32.91|35.75|33.15|35.46|32.86|0
1639029300000|2021-12-09 05:55:00|35.49|32.89|35.27|32.67|35.51|32.91|35.27|32.67|0
1639029600000|2021-12-09 06:00:00|35.32|32.72|35.27|32.67|35.58|32.98|35.22|32.62|0
1639029900000|2021-12-09 06:05:00|35.32|32.72|35.46|32.86|35.56|32.96|35.32|32.72|0
1639030200000|2021-12-09 06:10:00|35.51|32.91|35.55|32.95|35.7|33.1|35.46|32.86|0
1639030500000|2021-12-09 06:15:00|35.53|32.93|35.46|32.86|35.6|33|35.41|32.81|0
1639030800000|2021-12-09 06:20:00|35.5|32.9|35.65|33.05|35.65|33.05|35.5|32.9|0
1639031100000|2021-12-09 06:25:00|35.62|33.02|35.69|33.09|35.72|33.12|35.55|32.95|0
1639031400000|2021-12-09 06:30:00|35.74|33.14|35.74|33.14|35.93|33.33|35.69|33.09|0
1639031700000|2021-12-09 06:35:00|35.84|33.24|35.9|33.3|35.93|33.33|35.79|33.19|0
1639032000000|2021-12-09 06:40:00|35.88|33.28|35.93|33.33|35.93|33.33|35.88|33.28|0
1639032300000|2021-12-09 06:45:00|35.95|33.35|36.12|33.52|36.22|33.62|35.95|33.35|0
1639032600000|2021-12-09 06:50:00|36.14|33.54|36.02|33.42|36.22|33.62|36.02|33.42|0
1639032900000|2021-12-09 06:55:00|36|33.4|36.07|33.47|36.12|33.52|35.97|33.37|0
1639033200000|2021-12-09 07:00:00|36.04|33.44|36.16|33.56|36.26|33.66|35.83|33.23|0
1639033500000|2021-12-09 07:05:00|36.19|33.59|36.04|33.44|36.31|33.71|36.02|33.42|0
1639033800000|2021-12-09 07:10:00|36.02|33.42|36.11|33.51|36.21|33.61|36.02|33.42|0
1639034100000|2021-12-09 07:15:00|36.09|33.49|36.16|33.56|36.16|33.56|35.97|33.37|0
1639034400000|2021-12-09 07:20:00|36.11|33.51|36.6|34|36.74|34.14|36.11|33.51|0
1639034700000|2021-12-09 07:25:00|36.64|34.04|36.64|34.04|36.64|34.04|36.4|33.8|0
1639035000000|2021-12-09 07:30:00|36.69|34.09|36.69|34.09|36.84|34.24|36.59|33.99|0
1639035300000|2021-12-09 07:35:00|36.74|34.14|36.79|34.19|36.79|34.19|36.59|33.99|0
1639035600000|2021-12-09 07:40:00|36.84|34.24|36.88|34.28|36.98|34.38|36.79|34.19|0
1639035900000|2021-12-09 07:45:00|36.83|34.23|36.64|34.04|36.88|34.28|36.54|33.94|0
1639036200000|2021-12-09 07:50:00|36.69|34.09|36.44|33.84|36.73|34.13|36.44|33.84|0
1639036500000|2021-12-09 07:55:00|36.49|33.89|36.41|33.81|36.54|33.94|36.34|33.74|0
1639036800000|2021-12-09 08:00:00|36.46|33.86|35.69|33.09|36.54|33.94|35.66|33.06|0
1639037100000|2021-12-09 08:05:00|35.53|33.33|34.72|32.52|35.61|33.41|34.7|32.5|0
1639037400000|2021-12-09 08:10:00|34.7|32.5|34.69|32.49|34.88|32.68|33.52|31.32|0
1639037700000|2021-12-09 08:15:00|34.74|32.54|35.38|33.18|35.5|33.3|34.74|32.54|0
1639038000000|2021-12-09 08:20:00|35.4|33.2|35.43|33.23|35.5|33.3|35.31|33.11|0
1639038300000|2021-12-09 08:25:00|35.4|33.2|35.35|33.15|35.55|33.35|35.16|32.96|0
1639038600000|2021-12-09 08:30:00|35.21|33.01|35.74|33.54|35.93|33.73|35.16|32.96|0
1639038900000|2021-12-09 08:35:00|35.83|33.63|35.54|33.34|35.83|33.63|35.45|33.25|0
1639039200000|2021-12-09 08:40:00|35.49|33.29|35.09|32.89|35.49|33.29|35.02|32.82|0
1639039500000|2021-12-09 08:45:00|35.11|32.91|35.44|33.24|35.54|33.34|34.97|32.77|0
1639039800000|2021-12-09 08:50:00|35.39|33.19|35.15|32.95|35.54|33.34|34.92|32.72|0
1639040100000|2021-12-09 08:55:00|35.2|33|34.96|32.76|35.25|33.05|34.92|32.72|0
1639040400000|2021-12-09 09:00:00|35.01|32.81|34.84|32.64|35.11|32.91|34.73|32.53|0
1639040700000|2021-12-09 09:05:00|34.87|32.67|34.58|32.38|35.08|32.88|34.58|32.38|0
1639041000000|2021-12-09 09:10:00|34.63|32.43|34.32|32.12|34.63|32.43|34.25|32.05|0
1639041300000|2021-12-09 09:15:00|34.3|32.1|34.49|32.29|34.63|32.43|34.3|32.1|0
1639041600000|2021-12-09 09:20:00|34.53|32.33|34.91|32.71|34.96|32.76|34.44|32.24|0
1639041900000|2021-12-09 09:25:00|34.88|32.68|34.86|32.66|34.88|32.68|34.72|32.52|0
1639042200000|2021-12-09 09:30:00|34.81|32.61|35.19|32.99|35.21|33.01|34.76|32.56|0
1639042500000|2021-12-09 09:35:00|35.28|33.08|35.05|32.85|35.33|33.13|35.05|32.85|0
1639042800000|2021-12-09 09:40:00|35|32.8|35.09|32.89|35.14|32.94|34.9|32.7|0
1639043100000|2021-12-09 09:45:00|35|32.8|35.09|32.89|35.14|32.94|34.95|32.75|0
1639043400000|2021-12-09 09:50:00|35.04|32.84|34.99|32.79|35.11|32.91|34.99|32.79|0
1639043700000|2021-12-09 09:55:00|35.04|32.84|34.9|32.7|35.04|32.84|34.8|32.6|0
1639044000000|2021-12-09 10:00:00|34.92|32.72|34.4|32.2|34.94|32.74|34.33|32.13|0
1639044300000|2021-12-09 10:05:00|34.42|32.22|34|31.8|34.47|32.27|34|31.8|0
1639044600000|2021-12-09 10:10:00|34.03|31.83|33.86|31.66|34.28|32.08|33.86|31.66|0
1639044900000|2021-12-09 10:15:00|33.96|31.76|32.8|30.6|34.19|31.99|32.76|30.56|0
1639045200000|2021-12-09 10:20:00|32.64|30.44|34.09|31.89|34.19|31.99|32.64|30.44|0
1639045500000|2021-12-09 10:25:00|34.07|31.87|34.27|32.07|34.41|32.21|34|31.8|0
1639045800000|2021-12-09 10:30:00|34.25|32.05|34.41|32.21|34.65|32.45|34.25|32.05|0
1639046100000|2021-12-09 10:35:00|34.36|32.16|34.64|32.44|34.81|32.61|34.36|32.16|0
1639046400000|2021-12-09 10:40:00|34.74|32.54|34.83|32.63|34.83|32.63|34.5|32.3|0
1639046700000|2021-12-09 10:45:00|34.88|32.68|34.66|32.46|34.88|32.68|34.62|32.42|0
1639047000000|2021-12-09 10:50:00|34.69|32.49|34.87|32.67|34.9|32.7|34.69|32.49|0
1639047300000|2021-12-09 10:55:00|34.83|32.63|34.61|32.41|34.92|32.72|34.59|32.39|0
1639047600000|2021-12-09 11:00:00|34.59|32.39|35.01|32.81|35.03|32.83|34.59|32.39|0
1639047900000|2021-12-09 11:05:00|34.92|32.72|34.63|32.43|35.06|32.86|34.63|32.43|0
1639048200000|2021-12-09 11:10:00|34.68|32.48|33.61|31.41|34.77|32.57|33.39|31.19|0
1639048500000|2021-12-09 11:15:00|33.64|31.44|34.21|32.01|34.21|32.01|33.52|31.32|0
1639048800000|2021-12-09 11:20:00|34.19|31.99|34.19|31.99|34.49|32.29|34.14|31.94|0
1639049100000|2021-12-09 11:25:00|34.21|32.01|34.49|32.29|34.53|32.33|34.12|31.92|0
1639049400000|2021-12-09 11:30:00|34.53|32.33|34.81|32.61|34.95|32.75|34.44|32.24|0
1639049700000|2021-12-09 11:35:00|34.84|32.64|34.44|32.24|34.84|32.64|34.3|32.1|0
1639050000000|2021-12-09 11:40:00|34.41|32.21|34.3|32.1|34.41|32.21|34.07|31.87|0
1639050300000|2021-12-09 11:45:00|34.34|32.14|34.02|31.82|34.34|32.14|33.83|31.63|0
1639050600000|2021-12-09 11:50:00|34.06|31.86|33.97|31.77|34.06|31.86|33.65|31.45|0
1639050900000|2021-12-09 11:55:00|34.02|31.82|34.38|32.18|34.38|32.18|33.97|31.77|0
1639051200000|2021-12-09 12:00:00|34.31|32.11|34.64|32.44|34.71|32.51|34.24|32.04|0
1639051500000|2021-12-09 12:05:00|34.62|32.42|34.9|32.7|34.9|32.7|34.57|32.37|0
1639051800000|2021-12-09 12:10:00|34.85|32.65|34.85|32.65|34.9|32.7|34.52|32.32|0
1639052100000|2021-12-09 12:15:00|34.89|32.69|35.27|33.07|35.37|33.17|34.89|32.69|0
1639052400000|2021-12-09 12:20:00|35.22|33.02|34.94|32.74|35.29|33.09|34.91|32.71|0
1639052700000|2021-12-09 12:25:00|34.89|32.69|34.8|32.6|35.03|32.83|34.75|32.55|0
1639053000000|2021-12-09 12:30:00|34.84|32.64|34.84|32.64|35.03|32.83|34.79|32.59|0
1639053300000|2021-12-09 12:35:00|34.86|32.66|34.89|32.69|34.89|32.69|34.65|32.45|0
1639053600000|2021-12-09 12:40:00|34.93|32.73|34.79|32.59|34.98|32.78|34.74|32.54|0
1639053900000|2021-12-09 12:45:00|34.74|32.54|34.55|32.35|34.79|32.59|34.42|32.22|0
1639054200000|2021-12-09 12:50:00|34.51|32.31|34.46|32.26|34.55|32.35|34.41|32.21|0
1639054500000|2021-12-09 12:55:00|34.51|32.31|34.83|32.63|35.07|32.87|34.51|32.31|0
1639054800000|2021-12-09 13:00:00|34.79|32.59|34.64|32.44|34.88|32.68|34.46|32.26|0
1639055100000|2021-12-09 13:05:00|34.69|32.49|34.5|32.3|34.69|32.49|34.5|32.3|0
1639055400000|2021-12-09 13:10:00|34.46|32.26|33.9|31.7|34.55|32.35|33.81|31.61|0
1639055700000|2021-12-09 13:15:00|33.99|31.79|34.27|32.07|34.36|32.16|33.94|31.74|0
1639056000000|2021-12-09 13:20:00|34.17|31.97|33.76|31.56|34.17|31.97|33.62|31.42|0
1639056300000|2021-12-09 13:25:00|33.8|31.6|34.03|31.83|34.08|31.88|33.57|31.37|0
1639056600000|2021-12-09 13:30:00|34.08|31.88|33.53|31.33|34.26|32.06|33.34|31.14|0
1639056900000|2021-12-09 13:35:00|33.48|31.28|33.94|31.74|34.1|31.9|33.48|31.28|0
1639057200000|2021-12-09 13:40:00|33.96|31.76|34.35|32.15|34.4|32.2|33.94|31.74|0
1639057500000|2021-12-09 13:45:00|34.3|32.1|34.3|32.1|34.58|32.38|34.3|32.1|0
1639057800000|2021-12-09 13:50:00|34.35|32.15|34.21|32.01|34.49|32.29|34.21|32.01|0
1639058100000|2021-12-09 13:55:00|34.18|31.98|34.25|32.05|34.35|32.15|34.07|31.87|0
1639058400000|2021-12-09 14:00:00|34.3|32.1|34.58|32.38|34.72|32.52|34.3|32.1|0
1639058700000|2021-12-09 14:05:00|34.53|32.33|34.74|32.54|34.76|32.56|34.39|32.19|0
1639059000000|2021-12-09 14:10:00|34.76|32.56|34.76|32.56|34.9|32.7|34.62|32.42|0
1639059300000|2021-12-09 14:15:00|34.72|32.52|34.95|32.75|35.14|32.94|34.72|32.52|0
1639059600000|2021-12-09 14:20:00|35|32.8|34.57|32.37|35|32.8|34.52|32.32|0
1639059900000|2021-12-09 14:25:00|34.59|32.39|34.62|32.42|34.81|32.61|34.57|32.37|0
1639060200000|2021-12-09 14:30:00|34.45|32.25|35.7|33.5|35.7|33.5|34.29|32.09|0
1639060500000|2021-12-09 14:35:00|35.8|33.6|34.57|32.37|36.47|34.27|34.34|32.14|0
1639060800000|2021-12-09 14:40:00|34.53|32.33|34.19|31.99|34.71|32.51|33.91|31.71|0
1639061100000|2021-12-09 14:45:00|34.29|32.09|33.45|31.25|34.71|32.51|33.4|31.2|0
1639061400000|2021-12-09 14:50:00|33.5|31.3|33.68|31.48|33.96|31.76|33.13|30.93|0
1639061700000|2021-12-09 14:55:00|33.59|31.39|33.49|31.29|33.68|31.48|32.63|30.43|0
1639062000000|2021-12-09 15:00:00|33.45|31.25|34.28|32.08|34.42|32.22|33.03|30.83|0
1639062300000|2021-12-09 15:05:00|34.19|31.99|33.63|31.43|34.33|32.13|33.12|30.92|0
1639062600000|2021-12-09 15:10:00|33.58|31.38|33.53|31.33|34|31.8|33.35|31.15|0
1639062900000|2021-12-09 15:15:00|33.67|31.47|33.86|31.66|34.04|31.84|33.44|31.24|0
1639063200000|2021-12-09 15:20:00|34.02|31.82|32.8|30.6|34.23|32.03|32.75|30.55|0
1639063500000|2021-12-09 15:25:00|32.75|30.55|32.08|29.88|33.16|30.96|32.08|29.88|0
1639063800000|2021-12-09 15:30:00|32.12|29.92|32.57|30.37|32.93|30.73|31.22|29.02|0
1639064100000|2021-12-09 15:35:00|32.53|30.33|32.44|30.24|32.84|30.64|31.9|29.7|0
1639064400000|2021-12-09 15:40:00|32.3|30.1|33.16|30.96|33.3|31.1|32.08|29.88|0
1639064700000|2021-12-09 15:45:00|33.2|31|33.84|31.64|33.94|31.74|33.2|31|0
1639065000000|2021-12-09 15:50:00|33.8|31.6|33.84|31.64|33.89|31.69|33.29|31.09|0
1639065300000|2021-12-09 15:55:00|33.8|31.6|33.93|31.73|34.12|31.92|33.66|31.46|0
1639065600000|2021-12-09 16:00:00|34.03|31.83|33.29|31.09|34.12|31.92|33.29|31.09|0
1639065900000|2021-12-09 16:05:00|33.33|31.13|33.93|31.73|33.98|31.78|33.33|31.13|0
1639066200000|2021-12-09 16:10:00|33.88|31.68|33.42|31.22|34.12|31.92|33.33|31.13|0
1639066500000|2021-12-09 16:15:00|33.47|31.27|33.47|31.27|33.51|31.31|32.78|30.58|0
1639066800000|2021-12-09 16:20:00|33.42|31.22|34.39|32.19|34.39|32.19|33.15|30.95|0
1639067100000|2021-12-09 16:25:00|34.35|32.15|35.24|33.04|35.29|33.09|34.25|32.05|0
1639067400000|2021-12-09 16:30:00|34.58|32.38|34.44|32.24|35.01|32.81|34.44|32.24|0
1639067700000|2021-12-09 16:35:00|34.49|32.29|34.3|32.1|34.58|32.38|34.07|31.87|0
1639068000000|2021-12-09 16:40:00|34.25|32.05|34.06|31.86|34.39|32.19|33.92|31.72|0
1639068300000|2021-12-09 16:45:00|34.02|31.82|33.32|31.12|34.02|31.82|33.23|31.03|0
1639068600000|2021-12-09 16:50:00|33.3|31.1|33.55|31.35|33.78|31.58|33.28|31.08|0
1639068900000|2021-12-09 16:55:00|33.6|31.4|33.37|31.17|33.78|31.58|33.05|30.85|0
1639069200000|2021-12-09 17:00:00|33.32|31.12|33|30.8|33.78|31.58|32.95|30.75|0
1639069500000|2021-12-09 17:05:00|33.05|30.85|33.45|31.25|33.45|31.25|32.86|30.66|0
1639069800000|2021-12-09 17:10:00|33.41|31.21|33.71|31.51|33.78|31.58|33.23|31.03|0
1639070100000|2021-12-09 17:15:00|33.73|31.53|33.36|31.16|33.91|31.71|33.36|31.16|0
1639070400000|2021-12-09 17:20:00|33.31|31.11|34.1|31.9|34.1|31.9|33.31|31.11|0
1639070700000|2021-12-09 17:25:00|34.05|31.85|33.63|31.43|34.05|31.85|33.63|31.43|0
1639071000000|2021-12-09 17:30:00|33.68|31.48|33.77|31.57|33.91|31.71|33.49|31.29|0
1639071300000|2021-12-09 17:35:00|33.82|31.62|34.51|32.31|34.56|32.36|33.82|31.62|0
1639071600000|2021-12-09 17:40:00|34.47|32.27|34.51|32.31|34.7|32.5|34.23|32.03|0
1639071900000|2021-12-09 17:45:00|34.56|32.36|34.94|32.74|34.98|32.78|34.42|32.22|0
1639072200000|2021-12-09 17:50:00|34.89|32.69|33.81|31.61|35.13|32.93|33.67|31.47|0
1639072500000|2021-12-09 17:55:00|33.85|31.65|33.9|31.7|33.99|31.79|33.39|31.19|0
1639072800000|2021-12-09 18:00:00|33.85|31.65|33.43|31.23|33.85|31.65|33.11|30.91|0
1639073100000|2021-12-09 18:05:00|33.38|31.18|33.38|31.18|33.85|31.65|33.34|31.14|0
1639073400000|2021-12-09 18:10:00|33.34|31.14|33.38|31.18|33.61|31.41|33.15|30.95|0
1639073700000|2021-12-09 18:15:00|33.43|31.23|33.66|31.46|33.85|31.65|33.43|31.23|0
1639074000000|2021-12-09 18:20:00|33.61|31.41|33.15|30.95|33.66|31.46|33.08|30.88|0
1639074300000|2021-12-09 18:25:00|33.19|30.99|33.1|30.9|33.33|31.13|32.96|30.76|0
1639074600000|2021-12-09 18:30:00|33.05|30.85|33.56|31.36|33.65|31.45|33.01|30.81|0
1639074900000|2021-12-09 18:35:00|33.47|31.27|33.98|31.78|34.22|32.02|33.42|31.22|0
1639075200000|2021-12-09 18:40:00|33.89|31.69|32.91|30.71|33.93|31.73|32.91|30.71|0
1639075500000|2021-12-09 18:45:00|32.82|30.62|33.01|30.81|33.23|31.03|32.28|30.08|0
1639075800000|2021-12-09 18:50:00|32.96|30.76|33.14|30.94|33.24|31.04|32.64|30.44|0
1639076100000|2021-12-09 18:55:00|33.19|30.99|33.6|31.4|34.02|31.82|33.19|30.99|0
1639076400000|2021-12-09 19:00:00|33.65|31.45|33.55|31.35|33.93|31.73|33.42|31.22|0
1639076700000|2021-12-09 19:05:00|33.53|31.33|33.51|31.31|33.88|31.68|33.37|31.17|0
1639077000000|2021-12-09 19:10:00|33.55|31.35|33.18|30.98|33.74|31.54|32.91|30.71|0
1639077300000|2021-12-09 19:15:00|33.27|31.07|33.41|31.21|33.55|31.35|32.95|30.75|0
1639077600000|2021-12-09 19:20:00|33.43|31.23|33.97|31.77|34.11|31.91|33.36|31.16|0
1639077900000|2021-12-09 19:25:00|34.01|31.81|32.99|30.79|34.01|31.81|32.86|30.66|0
1639078200000|2021-12-09 19:30:00|32.95|30.75|33.04|30.84|33.22|31.02|32.68|30.48|0
1639078500000|2021-12-09 19:35:00|32.9|30.7|32.81|30.61|33.04|30.84|32.58|30.38|0
1639078800000|2021-12-09 19:40:00|32.76|30.56|33.78|31.58|34.24|32.04|32.67|30.47|0
1639079100000|2021-12-09 19:45:00|33.73|31.53|33.68|31.48|33.92|31.72|33.46|31.26|0
1639079400000|2021-12-09 19:50:00|33.61|31.41|33.13|30.93|33.78|31.58|33|30.8|0
1639079700000|2021-12-09 19:55:00|33.18|30.98|34.37|32.17|34.51|32.31|31.96|29.76|0
1639080000000|2021-12-09 20:00:00|34.32|32.12|33.95|31.75|35.35|33.15|33.31|31.11|0
1639080300000|2021-12-09 20:05:00|34|31.8|32.91|30.71|34.04|31.84|32.91|30.71|0
1639080600000|2021-12-09 20:10:00|32.86|30.66|33.36|31.16|34.05|31.85|32.82|30.62|0
1639080900000|2021-12-09 20:15:00|33.32|31.12|33.27|31.07|33.68|31.48|32.91|30.71|0
1639081200000|2021-12-09 20:20:00|33.31|31.11|32.51|30.31|33.45|31.25|32.51|30.31|0
1639081500000|2021-12-09 20:25:00|32.55|30.35|33.22|31.02|33.63|31.43|32.33|30.13|0
1639081800000|2021-12-09 20:30:00|33.18|30.98|33.54|31.34|33.99|31.79|33.09|30.89|0
1639082100000|2021-12-09 20:35:00|33.49|31.29|33.72|31.52|34.04|31.84|33.13|30.93|0
1639082400000|2021-12-09 20:40:00|33.67|31.47|34.13|31.93|34.54|32.34|33.4|31.2|0
1639082700000|2021-12-09 20:45:00|34.17|31.97|32.98|30.78|34.31|32.11|32.62|30.42|0
1639083000000|2021-12-09 20:50:00|32.62|30.42|32.17|29.97|33.16|30.96|32.08|29.88|0
1639083300000|2021-12-09 20:55:00|32.26|30.06|31.08|28.88|32.3|30.1|30.82|28.62|0
1639083600000|2021-12-09 21:00:00|31.03|28.83|31.7|29.5|32.94|30.74|30.82|28.62|0
1639083900000|2021-12-09 21:05:00|31.74|29.54|31.22|29.02|31.87|29.67|31.18|28.98|0
1639084200000|2021-12-09 21:10:00|31.27|29.07|31.61|29.41|31.67|29.47|31.26|29.06|0
1639084500000|2021-12-09 21:15:00|31.77|29.17|31.72|29.12|31.85|29.25|31.68|29.08|0
1639084800000|2021-12-09 21:20:00|31.76|29.16|31.89|29.29|31.89|29.29|31.72|29.12|0
1639085100000|2021-12-09 21:25:00|31.85|29.25|32.46|29.86|32.5|29.9|31.85|29.25|0
1639085400000|2021-12-09 21:30:00|32.39|29.79|32.24|29.64|32.5|29.9|32.2|29.6|0
1639085700000|2021-12-09 21:35:00|32.15|29.55|32.24|29.64|32.28|29.68|32.15|29.55|0
1639086000000|2021-12-09 21:40:00|32.32|29.72|32.15|29.55|32.37|29.77|32.15|29.55|0
1639086300000|2021-12-09 21:45:00|32.19|29.59|32.5|29.9|32.5|29.9|32.1|29.5|0
1639086600000|2021-12-09 21:50:00|32.45|29.85|32.45|29.85|32.5|29.9|32.37|29.77|0
1639086900000|2021-12-09 21:55:00|32.5|29.9|32.47|29.87|32.54|29.94|32.41|29.81|0
1639087200000|2021-12-09 22:00:00|32.43|29.83|32.44|29.84|32.51|29.91|32.43|29.83|0
1639087500000|2021-12-09 22:05:00|32.43|29.83|32.44|29.84|32.48|29.88|32.42|29.82|0
1639087800000|2021-12-09 22:10:00|32.45|29.85|32.61|30.01|32.69|30.09|32.45|29.85|0
1639088100000|2021-12-09 22:15:00|32.58|29.98|32.61|30.01|32.62|30.02|32.58|29.98|0
1639088400000|2021-12-09 22:20:00|32.62|30.02|32.63|30.03|32.71|30.11|32.6|30|0
1639088700000|2021-12-09 22:25:00|32.65|30.05|32.63|30.03|32.65|30.05|32.61|30.01|0
1639089000000|2021-12-09 22:30:00|32.62|30.02|32.64|30.04|32.66|30.06|32.62|30.02|0
1639089300000|2021-12-09 22:35:00|32.65|30.05|32.66|30.06|32.7|30.1|32.64|30.04|0
1639089600000|2021-12-09 22:40:00|32.65|30.05|32.77|30.17|32.78|30.18|32.64|30.04|0
1639089900000|2021-12-09 22:45:00|32.76|30.16|32.74|30.14|32.8|30.2|32.72|30.12|0
1639090200000|2021-12-09 22:50:00|32.75|30.15|32.67|30.07|32.75|30.15|32.64|30.04|0
1639090500000|2021-12-09 22:55:00|32.66|30.06|32.64|30.04|32.66|30.06|32.64|30.04|0
1639090800000|2021-12-09 23:00:00|32.59|29.99|33.1|30.5|33.1|30.5|32.5|29.9|0
1639091100000|2021-12-09 23:05:00|33.07|30.47|33.3|30.7|33.32|30.72|33.05|30.45|0
1639091400000|2021-12-09 23:10:00|33.32|30.72|33.27|30.67|33.32|30.72|33.18|30.58|0
1639091700000|2021-12-09 23:15:00|33.41|30.81|33.18|30.58|33.45|30.85|33.18|30.58|0
1639092000000|2021-12-09 23:20:00|33.16|30.56|33.09|30.49|33.27|30.67|33.05|30.45|0
1639092300000|2021-12-09 23:25:00|33.14|30.54|33.13|30.53|33.18|30.58|32.98|30.38|0
1639092600000|2021-12-09 23:30:00|33.16|30.56|33.51|30.91|33.58|30.98|33.16|30.56|0
1639092900000|2021-12-09 23:35:00|33.49|30.89|33.58|30.98|33.63|31.03|33.49|30.89|0
1639093200000|2021-12-09 23:40:00|33.54|30.94|33.53|30.93|33.65|31.05|33.51|30.91|0
1639093500000|2021-12-09 23:45:00|33.51|30.91|33.31|30.71|33.53|30.93|33.31|30.71|0
1639093800000|2021-12-09 23:50:00|33.28|30.68|33.26|30.66|33.44|30.84|33.22|30.62|0
1639094100000|2021-12-09 23:55:00|33.31|30.71|33.12|30.52|33.42|30.82|33.12|30.52|0
1639094400000|2021-12-10 00:00:00|33.21|30.61|32.86|30.26|33.39|30.79|32.77|30.17|0
1639094700000|2021-12-10 00:05:00|32.9|30.3|32.74|30.14|33.03|30.43|32.59|29.99|0
1639095000000|2021-12-10 00:10:00|32.76|30.16|33.48|30.88|33.48|30.88|32.76|30.16|0
1639095300000|2021-12-10 00:15:00|33.39|30.79|33.07|30.47|33.52|30.92|33.03|30.43|0
1639095600000|2021-12-10 00:20:00|33.03|30.43|33.25|30.65|33.25|30.65|32.94|30.34|0
1639095900000|2021-12-10 00:25:00|33.21|30.61|32.94|30.34|33.25|30.65|32.89|30.29|0
1639096200000|2021-12-10 00:30:00|32.85|30.25|32.76|30.16|32.94|30.34|32.67|30.07|0
1639096500000|2021-12-10 00:35:00|32.8|30.2|32.76|30.16|32.89|30.29|32.76|30.16|0
1639096800000|2021-12-10 00:40:00|32.78|30.18|32.75|30.15|33|30.4|32.62|30.02|0
1639097100000|2021-12-10 00:45:00|32.78|30.18|32.66|30.06|32.89|30.29|32.53|29.93|0
1639097400000|2021-12-10 00:50:00|32.62|30.02|32.53|29.93|32.71|30.11|32.53|29.93|0
1639097700000|2021-12-10 00:55:00|32.55|29.95|32.44|29.84|32.55|29.95|32.26|29.66|0
1639098000000|2021-12-10 01:00:00|32.53|29.93|32|29.4|32.62|30.02|31.91|29.31|0
1639098300000|2021-12-10 01:05:00|31.96|29.36|32.09|29.49|32.22|29.62|31.91|29.31|0
1639098600000|2021-12-10 01:10:00|32.11|29.51|32|29.4|32.39|29.79|31.95|29.35|0
1639098900000|2021-12-10 01:15:00|31.97|29.37|31.78|29.18|32.08|29.48|31.69|29.09|0
1639099200000|2021-12-10 01:20:00|31.82|29.22|32.19|29.59|32.21|29.61|31.78|29.18|0
1639099500000|2021-12-10 01:25:00|32.17|29.57|32.56|29.96|32.56|29.96|32.04|29.44|0
1639099800000|2021-12-10 01:30:00|32.58|29.98|33.01|30.41|33.03|30.43|32.52|29.92|0
1639100100000|2021-12-10 01:35:00|33.05|30.45|32.58|29.98|33.09|30.49|32.58|29.98|0
1639100400000|2021-12-10 01:40:00|32.6|30|33.09|30.49|33.09|30.49|32.56|29.96|0
1639100700000|2021-12-10 01:45:00|33.05|30.45|33.27|30.67|33.27|30.67|33|30.4|0
1639101000000|2021-12-10 01:50:00|33.25|30.65|33.09|30.49|33.31|30.71|33.07|30.47|0
1639101300000|2021-12-10 01:55:00|33.18|30.58|33.09|30.49|33.22|30.62|33|30.4|0
1639101600000|2021-12-10 02:00:00|33.04|30.44|33.27|30.67|33.31|30.71|33.02|30.42|0
1639101900000|2021-12-10 02:05:00|33.13|30.53|33.17|30.57|33.31|30.71|33.13|30.53|0
1639102200000|2021-12-10 02:10:00|33.15|30.55|33.31|30.71|33.31|30.71|33.08|30.48|0
1639102500000|2021-12-10 02:15:00|33.26|30.66|33.22|30.62|33.35|30.75|33.22|30.62|0
1639102800000|2021-12-10 02:20:00|33.19|30.59|33.17|30.57|33.26|30.66|33.15|30.55|0
1639103100000|2021-12-10 02:25:00|33.21|30.61|33.17|30.57|33.26|30.66|33.17|30.57|0
1639103400000|2021-12-10 02:30:00|33.21|30.61|33.26|30.66|33.26|30.66|33.12|30.52|0
1639103700000|2021-12-10 02:35:00|33.21|30.61|32.99|30.39|33.23|30.63|32.94|30.34|0
1639104000000|2021-12-10 02:40:00|32.96|30.36|32.94|30.34|32.99|30.39|32.89|30.29|0
1639104300000|2021-12-10 02:45:00|32.98|30.38|33.03|30.43|33.03|30.43|32.92|30.32|0
1639104600000|2021-12-10 02:50:00|33.07|30.47|33.2|30.6|33.25|30.65|33.07|30.47|0
1639104900000|2021-12-10 02:55:00|33.18|30.58|33.25|30.65|33.25|30.65|33.14|30.54|0
1639105200000|2021-12-10 03:00:00|33.27|30.67|33.38|30.78|33.56|30.96|33.2|30.6|0
1639105500000|2021-12-10 03:05:00|33.34|30.74|33.47|30.87|33.52|30.92|33.34|30.74|0
1639105800000|2021-12-10 03:10:00|33.45|30.85|33.42|30.82|33.47|30.87|33.38|30.78|0
1639106100000|2021-12-10 03:15:00|33.38|30.78|33.42|30.82|33.47|30.87|33.33|30.73|0
1639106400000|2021-12-10 03:20:00|33.47|30.87|33.42|30.82|33.49|30.89|33.38|30.78|0
1639106700000|2021-12-10 03:25:00|33.4|30.8|33.49|30.89|33.51|30.91|33.38|30.78|0
1639107000000|2021-12-10 03:30:00|33.46|30.86|33.46|30.86|33.55|30.95|33.42|30.82|0
1639107300000|2021-12-10 03:35:00|33.42|30.82|33.19|30.59|33.46|30.86|33.19|30.59|0
1639107600000|2021-12-10 03:40:00|33.15|30.55|33.14|30.54|33.19|30.59|32.99|30.39|0
1639107900000|2021-12-10 03:45:00|33.1|30.5|32.96|30.36|33.17|30.57|32.96|30.36|0
1639108200000|2021-12-10 03:50:00|32.92|30.32|33.05|30.45|33.07|30.47|32.92|30.32|0
1639108500000|2021-12-10 03:55:00|33.01|30.41|33|30.4|33.09|30.49|33|30.4|0
1639108800000|2021-12-10 04:00:00|33.05|30.45|33|30.4|33.18|30.58|32.87|30.27|0
1639109100000|2021-12-10 04:05:00|33.05|30.45|33|30.4|33.05|30.45|32.96|30.36|0
1639109400000|2021-12-10 04:10:00|33.02|30.42|32.96|30.36|33.05|30.45|32.87|30.27|0
1639109700000|2021-12-10 04:15:00|32.91|30.31|32.91|30.31|32.93|30.33|32.82|30.22|0
1639110000000|2021-12-10 04:20:00|32.93|30.33|33.04|30.44|33.04|30.44|32.91|30.31|0
1639110300000|2021-12-10 04:25:00|33.09|30.49|33.2|30.6|33.22|30.62|33.04|30.44|0
1639110600000|2021-12-10 04:30:00|33.17|30.57|33.04|30.44|33.2|30.6|32.99|30.39|0
1639110900000|2021-12-10 04:35:00|33.08|30.48|32.79|30.19|33.13|30.53|32.79|30.19|0
1639111200000|2021-12-10 04:40:00|32.81|30.21|32.81|30.21|32.9|30.3|32.77|30.17|0
1639111500000|2021-12-10 04:45:00|32.86|30.26|32.94|30.34|32.95|30.35|32.83|30.23|0
1639111800000|2021-12-10 04:50:00|32.97|30.37|32.59|29.99|32.97|30.37|32.59|29.99|0
1639112100000|2021-12-10 04:55:00|32.63|30.03|32.45|29.85|32.63|30.03|32.45|29.85|0
1639112400000|2021-12-10 05:00:00|32.5|29.9|32.67|30.07|32.67|30.07|32.45|29.85|0
1639112700000|2021-12-10 05:05:00|32.65|30.05|32.32|29.72|32.67|30.07|32.32|29.72|0
1639113000000|2021-12-10 05:10:00|32.34|29.74|31.74|29.14|32.41|29.81|31.74|29.14|0
1639113300000|2021-12-10 05:15:00|31.71|29.11|31.78|29.18|31.8|29.2|31.65|29.05|0
1639113600000|2021-12-10 05:20:00|31.82|29.22|31.65|29.05|31.82|29.22|31.6|29|0
1639113900000|2021-12-10 05:25:00|31.69|29.09|31.69|29.09|31.73|29.13|31.65|29.05|0
1639114200000|2021-12-10 05:30:00|31.64|29.04|31.56|28.96|31.69|29.09|31.51|28.91|0
1639114500000|2021-12-10 05:35:00|31.53|28.93|31.56|28.96|31.6|29|31.47|28.87|0
1639114800000|2021-12-10 05:40:00|31.58|28.98|31.1|28.5|31.58|28.98|31.08|28.48|0
1639115100000|2021-12-10 05:45:00|31.12|28.52|31.21|28.61|31.25|28.65|31.08|28.48|0
1639115400000|2021-12-10 05:50:00|31.18|28.58|31.12|28.52|31.25|28.65|31.12|28.52|0
1639115700000|2021-12-10 05:55:00|31.14|28.54|31.29|28.69|31.29|28.69|31.12|28.52|0
1639116000000|2021-12-10 06:00:00|31.25|28.65|31.52|28.92|31.53|28.93|31.2|28.6|0
1639116300000|2021-12-10 06:05:00|31.5|28.9|31.76|29.16|31.76|29.16|31.46|28.86|0
1639116600000|2021-12-10 06:10:00|31.72|29.12|31.76|29.16|31.78|29.18|31.68|29.08|0
1639116900000|2021-12-10 06:15:00|31.78|29.18|31.85|29.25|31.89|29.29|31.78|29.18|0
1639117200000|2021-12-10 06:20:00|31.87|29.27|31.89|29.29|31.89|29.29|31.8|29.2|0
1639117500000|2021-12-10 06:25:00|31.85|29.25|31.71|29.11|31.85|29.25|31.71|29.11|0
1639117800000|2021-12-10 06:30:00|31.76|29.16|31.71|29.11|31.78|29.18|31.71|29.11|0
1639118100000|2021-12-10 06:35:00|31.69|29.09|31.71|29.11|31.8|29.2|31.69|29.09|0
1639118400000|2021-12-10 06:40:00|31.67|29.07|31.67|29.07|31.67|29.07|31.62|29.02|0
1639118700000|2021-12-10 06:45:00|31.71|29.11|31.62|29.02|31.71|29.11|31.62|29.02|0
1639119000000|2021-12-10 06:50:00|31.64|29.04|31.75|29.15|31.84|29.24|31.62|29.02|0
1639119300000|2021-12-10 06:55:00|31.79|29.19|32.05|29.45|32.05|29.45|31.77|29.17|0
1639119600000|2021-12-10 07:00:00|32.03|29.43|32.05|29.45|32.27|29.67|31.97|29.37|0
1639119900000|2021-12-10 07:05:00|32.01|29.41|31.92|29.32|32.01|29.41|31.88|29.28|0
1639120200000|2021-12-10 07:10:00|31.88|29.28|31.83|29.23|31.92|29.32|31.79|29.19|0
1639120500000|2021-12-10 07:15:00|31.79|29.19|31.87|29.27|31.94|29.34|31.66|29.06|0
1639120800000|2021-12-10 07:20:00|31.89|29.29|32.2|29.6|32.27|29.67|31.83|29.23|0
1639121100000|2021-12-10 07:25:00|32.22|29.62|32.13|29.53|32.31|29.71|32.13|29.53|0
1639121400000|2021-12-10 07:30:00|32.18|29.58|32.13|29.53|32.22|29.62|32.09|29.49|0
1639121700000|2021-12-10 07:35:00|32.09|29.49|32.04|29.44|32.18|29.58|32.04|29.44|0
1639122000000|2021-12-10 07:40:00|32|29.4|31.95|29.35|32.04|29.44|31.95|29.35|0
1639122300000|2021-12-10 07:45:00|32|29.4|32.3|29.7|32.3|29.7|31.95|29.35|0
1639122600000|2021-12-10 07:50:00|32.26|29.66|32.17|29.57|32.35|29.75|32.17|29.57|0
1639122900000|2021-12-10 07:55:00|32.19|29.59|32.21|29.61|32.34|29.74|32.12|29.52|0
1639123200000|2021-12-10 08:00:00|32.3|29.7|32.52|29.92|32.65|30.05|32.08|29.48|0
1639123500000|2021-12-10 08:05:00|32.41|30.21|32.59|30.39|32.72|30.52|32.41|30.21|0
1639123800000|2021-12-10 08:10:00|32.63|30.43|32.23|30.03|32.68|30.48|32.14|29.94|0
1639124100000|2021-12-10 08:15:00|32.25|30.05|32.4|30.2|32.4|30.2|32.05|29.85|0
1639124400000|2021-12-10 08:20:00|32.49|30.29|32.18|29.98|32.54|30.34|32.14|29.94|0
1639124700000|2021-12-10 08:25:00|32.23|30.03|32.56|30.36|32.67|30.47|32.23|30.03|0
1639125000000|2021-12-10 08:30:00|32.54|30.34|32.94|30.74|32.96|30.76|32.42|30.22|0
1639125300000|2021-12-10 08:35:00|32.89|30.69|32.71|30.51|32.94|30.74|32.62|30.42|0
1639125600000|2021-12-10 08:40:00|32.69|30.49|32.84|30.64|32.84|30.64|32.53|30.33|0
1639125900000|2021-12-10 08:45:00|32.8|30.6|32.84|30.64|32.89|30.69|32.66|30.46|0
1639126200000|2021-12-10 08:50:00|32.89|30.69|33.43|31.23|33.43|31.23|32.8|30.6|0
1639126500000|2021-12-10 08:55:00|33.48|31.28|33.43|31.23|33.48|31.28|33.34|31.14|0
1639126800000|2021-12-10 09:00:00|33.47|31.27|32.88|30.68|33.47|31.27|32.88|30.68|0
1639127100000|2021-12-10 09:05:00|32.93|30.73|32.75|30.55|32.93|30.73|31.49|29.29|0
1639127400000|2021-12-10 09:10:00|32.79|30.59|32.77|30.57|32.88|30.68|32.7|30.5|0
1639127700000|2021-12-10 09:15:00|32.79|30.59|32.97|30.77|33.06|30.86|32.7|30.5|0
1639128000000|2021-12-10 09:20:00|32.95|30.75|33.08|30.88|33.19|30.99|32.88|30.68|0
1639128300000|2021-12-10 09:25:00|33.06|30.86|32.83|30.63|33.08|30.88|32.79|30.59|0
1639128600000|2021-12-10 09:30:00|32.81|30.61|32.96|30.76|33.01|30.81|32.78|30.58|0
1639128900000|2021-12-10 09:35:00|32.94|30.74|33.23|31.03|33.37|31.17|32.94|30.74|0
1639129200000|2021-12-10 09:40:00|33.26|31.06|33.14|30.94|33.32|31.12|33.05|30.85|0
1639129500000|2021-12-10 09:45:00|33.16|30.96|33.23|31.03|33.28|31.08|33.14|30.94|0
1639129800000|2021-12-10 09:50:00|33.28|31.08|33.23|31.03|33.46|31.26|33.14|30.94|0
1639130100000|2021-12-10 09:55:00|33.27|31.07|33.46|31.26|33.46|31.26|33.14|30.94|0
1639130400000|2021-12-10 10:00:00|33.5|31.3|33.27|31.07|33.5|31.3|33.27|31.07|0
1639130700000|2021-12-10 10:05:00|33.29|31.09|33.36|31.16|33.36|31.16|33.18|30.98|0
1639131000000|2021-12-10 10:10:00|33.34|31.14|33.04|30.84|33.41|31.21|33.04|30.84|0
1639131300000|2021-12-10 10:15:00|33.09|30.89|33.09|30.89|33.22|31.02|33.09|30.89|0
1639131600000|2021-12-10 10:20:00|33.11|30.91|33.17|30.97|33.36|31.16|33.09|30.89|0
1639131900000|2021-12-10 10:25:00|33.22|31.02|33.26|31.06|33.26|31.06|33.13|30.93|0
1639132200000|2021-12-10 10:30:00|33.22|31.02|33.44|31.24|33.44|31.24|33.17|30.97|0
1639132500000|2021-12-10 10:35:00|33.49|31.29|33.36|31.16|34.14|31.94|33.36|31.16|0
1639132800000|2021-12-10 10:40:00|33.26|31.06|32.67|30.47|33.31|31.11|32.62|30.42|0
1639133100000|2021-12-10 10:45:00|32.62|30.42|32.76|30.56|32.78|30.58|32.58|30.38|0
1639133400000|2021-12-10 10:50:00|32.67|30.47|32.71|30.51|32.71|30.51|32.44|30.24|0
1639133700000|2021-12-10 10:55:00|32.69|30.49|32.76|30.56|32.8|30.6|32.53|30.33|0
1639134000000|2021-12-10 11:00:00|32.71|30.51|32.98|30.78|32.98|30.78|32.71|30.51|0
1639134300000|2021-12-10 11:05:00|32.94|30.74|33.34|31.14|33.39|31.19|32.91|30.71|0
1639134600000|2021-12-10 11:10:00|33.39|31.19|33.34|31.14|33.39|31.19|33.25|31.05|0
1639134900000|2021-12-10 11:15:00|33.36|31.16|33.29|31.09|33.48|31.28|33.2|31|0
1639135200000|2021-12-10 11:20:00|33.34|31.14|33.43|31.23|33.48|31.28|33.34|31.14|0
1639135500000|2021-12-10 11:25:00|33.48|31.28|33.71|31.51|33.75|31.55|33.48|31.28|0
1639135800000|2021-12-10 11:30:00|33.68|31.48|33.47|31.27|33.71|31.51|33.38|31.18|0
1639136100000|2021-12-10 11:35:00|33.52|31.32|33.7|31.5|33.75|31.55|33.52|31.32|0
1639136400000|2021-12-10 11:40:00|33.66|31.46|33.93|31.73|34.07|31.87|33.66|31.46|0
1639136700000|2021-12-10 11:45:00|33.98|31.78|34.12|31.92|34.12|31.92|33.79|31.59|0
1639137000000|2021-12-10 11:50:00|34.09|31.89|33.56|31.36|34.26|32.06|33.51|31.31|0
1639137300000|2021-12-10 11:55:00|33.49|31.29|33.23|31.03|33.6|31.4|33.23|31.03|0
1639137600000|2021-12-10 12:00:00|33.19|30.99|33|30.8|33.33|31.13|32.96|30.76|0
1639137900000|2021-12-10 12:05:00|32.98|30.78|32.73|30.53|33|30.8|32.73|30.53|0
1639138200000|2021-12-10 12:10:00|32.75|30.55|32.5|30.3|32.82|30.62|32.46|30.26|0
1639138500000|2021-12-10 12:15:00|32.52|30.32|32.5|30.3|32.59|30.39|32.32|30.12|0
1639138800000|2021-12-10 12:20:00|32.45|30.25|32.82|30.62|32.86|30.66|32.45|30.25|0
1639139100000|2021-12-10 12:25:00|32.77|30.57|32.86|30.66|32.91|30.71|32.63|30.43|0
1639139400000|2021-12-10 12:30:00|32.88|30.68|32.54|30.34|32.9|30.7|32.52|30.32|0
1639139700000|2021-12-10 12:35:00|32.5|30.3|32.58|30.38|32.63|30.43|32.45|30.25|0
1639140000000|2021-12-10 12:40:00|32.56|30.36|32.4|30.2|32.58|30.38|32.4|30.2|0
1639140300000|2021-12-10 12:45:00|32.36|30.16|32.27|30.07|32.36|30.16|32.11|29.91|0
1639140600000|2021-12-10 12:50:00|32.31|30.11|32.35|30.15|32.35|30.15|32.22|30.02|0
1639140900000|2021-12-10 12:55:00|32.33|30.13|32.31|30.11|32.35|30.15|32.22|30.02|0
1639141200000|2021-12-10 13:00:00|32.28|30.08|32.22|30.02|32.35|30.15|32.08|29.88|0
1639141500000|2021-12-10 13:05:00|32.24|30.04|32.17|29.97|32.26|30.06|32.08|29.88|0
1639141800000|2021-12-10 13:10:00|32.21|30.01|32.17|29.97|32.21|30.01|31.99|29.79|0
1639142100000|2021-12-10 13:15:00|32.21|30.01|33.12|30.92|33.16|30.96|32.21|30.01|0
1639142400000|2021-12-10 13:20:00|33.16|30.96|32.48|30.28|33.16|30.96|32.39|30.19|0
1639142700000|2021-12-10 13:25:00|32.53|30.33|32.5|30.3|32.71|30.51|32.43|30.23|0
1639143000000|2021-12-10 13:30:00|32.45|30.25|33.34|31.14|35.08|32.88|32.19|29.99|0
1639143300000|2021-12-10 13:35:00|33.63|31.43|34.18|31.98|34.97|32.77|33.13|30.93|0
1639143600000|2021-12-10 13:40:00|34.2|32|34.25|32.05|34.68|32.48|33.73|31.53|0
1639143900000|2021-12-10 13:45:00|34.15|31.95|33.77|31.57|34.3|32.1|33.49|31.29|0
1639144200000|2021-12-10 13:50:00|33.72|31.52|33.58|31.38|34.01|31.81|33.44|31.24|0
1639144500000|2021-12-10 13:55:00|33.53|31.33|33.77|31.57|33.91|31.71|33.49|31.29|0
1639144800000|2021-12-10 14:00:00|33.86|31.66|33.77|31.57|34.05|31.85|33.72|31.52|0
1639145100000|2021-12-10 14:05:00|33.72|31.52|33.25|31.05|33.86|31.66|33.25|31.05|0
1639145400000|2021-12-10 14:10:00|33.3|31.1|33.53|31.33|33.62|31.42|33.2|31|0
1639145700000|2021-12-10 14:15:00|33.58|31.38|33.39|31.19|33.58|31.38|33.25|31.05|0
1639146000000|2021-12-10 14:20:00|33.34|31.14|33.53|31.33|33.62|31.42|33.15|30.95|0
1639146300000|2021-12-10 14:25:00|33.48|31.28|32.82|30.62|33.53|31.33|32.73|30.53|0
1639146600000|2021-12-10 14:30:00|32.96|30.76|32.87|30.67|33.66|31.46|31.72|29.52|0
1639146900000|2021-12-10 14:35:00|32.96|30.76|33.43|31.23|33.71|31.51|32.27|30.07|0
1639147200000|2021-12-10 14:40:00|33.38|31.18|32.17|29.97|33.71|31.51|32.08|29.88|0
1639147500000|2021-12-10 14:45:00|32.31|30.11|31.04|28.84|32.59|30.39|30.91|28.71|0
1639147800000|2021-12-10 14:50:00|31.09|28.89|31.44|29.24|31.96|29.76|30.87|28.67|0
1639148100000|2021-12-10 14:55:00|31.4|29.2|31.27|29.07|31.58|29.38|30.29|28.09|0
1639148400000|2021-12-10 15:00:00|31.2|29|31.27|29.07|32.49|30.29|31.12|28.92|0
1639148700000|2021-12-10 15:05:00|31.23|29.03|31.99|29.79|32.26|30.06|31.09|28.89|0
1639149000000|2021-12-10 15:10:00|32.21|30.01|31.67|29.47|32.21|30.01|31.09|28.89|0
1639149300000|2021-12-10 15:15:00|31.62|29.42|31.79|29.59|33.32|31.12|31.4|29.2|0
1639149600000|2021-12-10 15:20:00|31.84|29.64|31.47|29.27|32.02|29.82|31.29|29.09|0
1639149900000|2021-12-10 15:25:00|31.38|29.18|31.84|29.64|31.84|29.64|31.07|28.87|0
1639150200000|2021-12-10 15:30:00|31.93|29.73|30.59|28.39|32.06|29.86|30.32|28.12|0
1639150500000|2021-12-10 15:35:00|30.54|28.34|30.73|28.53|30.91|28.71|29.5|27.3|0
1639150800000|2021-12-10 15:40:00|30.64|28.44|30.55|28.35|30.9|28.7|30.25|28.05|0
1639151100000|2021-12-10 15:45:00|30.47|28.27|29.6|27.4|30.64|28.44|29.6|27.4|0
1639151400000|2021-12-10 15:50:00|29.69|27.49|30.16|27.96|30.38|28.18|29.52|27.32|0
1639151700000|2021-12-10 15:55:00|30.2|28|30.59|28.39|30.68|28.48|29.94|27.74|0
1639152000000|2021-12-10 16:00:00|30.64|28.44|29.72|27.52|30.77|28.57|29.68|27.48|0
1639152300000|2021-12-10 16:05:00|29.68|27.48|30.56|28.36|31.59|29.39|29.08|26.88|0
1639152600000|2021-12-10 16:10:00|30.69|28.49|31.2|29|31.2|29|30.38|28.18|0
1639152900000|2021-12-10 16:15:00|30.99|28.79|31.64|29.44|31.95|29.75|30.81|28.61|0
1639153200000|2021-12-10 16:20:00|31.55|29.35|31.5|29.3|31.82|29.62|30.97|28.77|0
1639153500000|2021-12-10 16:25:00|31.28|29.08|32.55|30.35|32.62|30.42|31.28|29.08|0
1639153800000|2021-12-10 16:30:00|32.58|30.38|31.45|29.25|32.58|30.38|31.27|29.07|0
1639154100000|2021-12-10 16:35:00|31.49|29.29|31.76|29.56|32.07|29.87|31.19|28.99|0
1639154400000|2021-12-10 16:40:00|31.72|29.52|32.8|30.6|32.84|30.64|31.54|29.34|0
1639154700000|2021-12-10 16:45:00|32.84|30.64|33.35|31.15|33.53|31.33|32.84|30.64|0
1639155000000|2021-12-10 16:50:00|33.21|31.01|32.89|30.69|33.63|31.43|32.79|30.59|0
1639155300000|2021-12-10 16:55:00|32.98|30.78|33.21|31.01|33.3|31.1|32.66|30.46|0
1639155600000|2021-12-10 17:00:00|33.34|31.14|32.88|30.68|33.34|31.14|32.61|30.41|0
1639155900000|2021-12-10 17:05:00|33.02|30.82|32.19|29.99|33.6|31.4|32.1|29.9|0
1639156200000|2021-12-10 17:10:00|32.31|30.11|32.28|30.08|32.7|30.5|32.15|29.95|0
1639156500000|2021-12-10 17:15:00|32.33|30.13|31.78|29.58|32.51|30.31|31.69|29.49|0
1639156800000|2021-12-10 17:20:00|31.96|29.76|32.33|30.13|32.33|30.13|31.61|29.41|0
1639157100000|2021-12-10 17:25:00|32.24|30.04|31.98|29.78|32.65|30.45|31.92|29.72|0
1639157400000|2021-12-10 17:30:00|32.01|29.81|31.33|29.13|32.14|29.94|31.2|29|0
1639157700000|2021-12-10 17:35:00|31.38|29.18|31.07|28.87|31.6|29.4|30.89|28.69|0
1639158000000|2021-12-10 17:40:00|31.02|28.82|31.15|28.95|31.38|29.18|30.93|28.73|0
1639158300000|2021-12-10 17:45:00|31.11|28.91|32|29.8|32.05|29.85|30.93|28.73|0
1639158600000|2021-12-10 17:50:00|31.91|29.71|32.23|30.03|32.23|30.03|31.91|29.71|0
1639158900000|2021-12-10 17:55:00|32.18|29.98|31.9|29.7|32.23|30.03|31.5|29.3|0
1639159200000|2021-12-10 18:00:00|31.86|29.66|32.45|30.25|32.59|30.39|31.54|29.34|0
1639159500000|2021-12-10 18:05:00|32.47|30.27|32.68|30.48|32.86|30.66|32.22|30.02|0
1639159800000|2021-12-10 18:10:00|32.72|30.52|32.63|30.43|32.82|30.62|32.45|30.25|0
1639160100000|2021-12-10 18:15:00|32.58|30.38|32.81|30.61|32.86|30.66|32.4|30.2|0
1639160400000|2021-12-10 18:20:00|32.77|30.57|32.26|30.06|32.77|30.57|32.19|29.99|0
1639160700000|2021-12-10 18:25:00|32.31|30.11|32.58|30.38|32.67|30.47|32.17|29.97|0
1639161000000|2021-12-10 18:30:00|32.56|30.36|32.39|30.19|32.67|30.47|32.21|30.01|0
1639161300000|2021-12-10 18:35:00|32.44|30.24|32.21|30.01|32.49|30.29|31.89|29.69|0
1639161600000|2021-12-10 18:40:00|32.16|29.96|32.16|29.96|32.25|30.05|31.98|29.78|0
1639161900000|2021-12-10 18:45:00|32.21|30.01|31.89|29.69|32.25|30.05|31.8|29.6|0
1639162200000|2021-12-10 18:50:00|31.84|29.64|32.34|30.14|32.39|30.19|31.8|29.6|0
1639162500000|2021-12-10 18:55:00|32.3|30.1|32.62|30.42|32.71|30.51|32.2|30|0
1639162800000|2021-12-10 19:00:00|32.66|30.46|32.38|30.18|32.8|30.6|32.2|30|0
1639163100000|2021-12-10 19:05:00|32.43|30.23|32.25|30.05|32.57|30.37|32.15|29.95|0
1639163400000|2021-12-10 19:10:00|32.29|30.09|32.52|30.32|32.57|30.37|32.15|29.95|0
1639163700000|2021-12-10 19:15:00|32.5|30.3|32.79|30.59|32.8|30.6|32.29|30.09|0
1639164000000|2021-12-10 19:20:00|32.75|30.55|32.89|30.69|32.98|30.78|32.75|30.55|0
1639164300000|2021-12-10 19:25:00|32.84|30.64|32.88|30.68|32.98|30.78|32.56|30.36|0
1639164600000|2021-12-10 19:30:00|32.93|30.73|32.19|29.99|33.16|30.96|32.03|29.83|0
1639164900000|2021-12-10 19:35:00|32.33|30.13|32.37|30.17|32.56|30.36|32.1|29.9|0
1639165200000|2021-12-10 19:40:00|32.47|30.27|32.23|30.03|32.51|30.31|32.23|30.03|0
1639165500000|2021-12-10 19:45:00|32.33|30.13|32.28|30.08|32.46|30.26|32.1|29.9|0
1639165800000|2021-12-10 19:50:00|32.19|29.99|31.69|29.49|32.32|30.12|31.69|29.49|0
1639166100000|2021-12-10 19:55:00|31.73|29.53|31.51|29.31|31.96|29.76|31.28|29.08|0
1639166400000|2021-12-10 20:00:00|31.42|29.22|31.15|28.95|31.82|29.62|31.1|28.9|0
1639166700000|2021-12-10 20:05:00|31.19|28.99|32|29.8|32.18|29.98|31.06|28.86|0
1639167000000|2021-12-10 20:10:00|31.95|29.75|32.13|29.93|32.27|30.07|31.86|29.66|0
1639167300000|2021-12-10 20:15:00|32|29.8|32.45|30.25|32.45|30.25|31.95|29.75|0
1639167600000|2021-12-10 20:20:00|32.41|30.21|32.96|30.76|33.15|30.95|32.36|30.16|0
1639167900000|2021-12-10 20:25:00|33.01|30.81|32.96|30.76|33.1|30.9|32.77|30.57|0
1639168200000|2021-12-10 20:30:00|33.01|30.81|33.8|31.6|33.8|31.6|32.96|30.76|0
1639168500000|2021-12-10 20:35:00|33.76|31.56|33.66|31.46|33.9|31.7|33.42|31.22|0
1639168800000|2021-12-10 20:40:00|33.61|31.41|33.9|31.7|33.94|31.74|33.61|31.41|0
1639169100000|2021-12-10 20:45:00|33.94|31.74|33.67|31.47|34.85|32.65|32.82|30.62|0
1639169400000|2021-12-10 20:50:00|33.64|31.44|34|31.8|34.39|32.19|33.64|31.44|0
1639169700000|2021-12-10 20:55:00|34.05|31.85|34.48|32.28|34.92|32.72|33.81|31.61|0
1639170000000|2021-12-10 21:00:00|34.67|32.47|34.67|32.47|34.77|32.57|34.17|31.97|0
1639170300000|2021-12-10 21:05:00|34.72|32.52|34.74|32.54|34.82|32.62|34.53|32.33|0
1639170600000|2021-12-10 21:10:00|34.67|32.47|34.67|32.47|34.72|32.52|34.67|32.47|0
1639382700000|2021-12-13 08:05:00|35.84|33.64|35.49|33.29|36.12|33.92|35.49|33.29|0
1639383000000|2021-12-13 08:10:00|35.54|33.34|35.94|33.74|36.16|33.96|35.54|33.34|0
1639383300000|2021-12-13 08:15:00|36.04|33.84|36.44|34.24|36.46|34.26|35.84|33.64|0
1639383600000|2021-12-13 08:20:00|36.46|34.26|36.74|34.54|36.85|34.65|36.29|34.09|0
1639383900000|2021-12-13 08:25:00|36.69|34.49|36.64|34.44|36.74|34.54|36.44|34.24|0
1639384200000|2021-12-13 08:30:00|36.59|34.39|36.95|34.75|37.05|34.85|36.39|34.19|0
1639384500000|2021-12-13 08:35:00|37.07|34.87|37.05|34.85|37.1|34.9|36.84|34.64|0
1639384800000|2021-12-13 08:40:00|36.94|34.74|36.89|34.69|37.05|34.85|36.76|34.56|0
1639385100000|2021-12-13 08:45:00|36.92|34.72|36.99|34.79|37.04|34.84|36.86|34.66|0
1639385400000|2021-12-13 08:50:00|36.94|34.74|37.09|34.89|37.3|35.1|36.84|34.64|0
1639385700000|2021-12-13 08:55:00|37.04|34.84|36.58|34.38|37.04|34.84|36.55|34.35|0
1639386000000|2021-12-13 09:00:00|36.5|34.3|37.09|34.89|37.09|34.89|36.38|34.18|0
1639386300000|2021-12-13 09:05:00|37.06|34.86|36.86|34.66|37.17|34.97|36.78|34.58|0
1639386600000|2021-12-13 09:10:00|36.83|34.63|37.52|35.32|37.6|35.4|36.83|34.63|0
1639386900000|2021-12-13 09:15:00|37.55|35.35|37.65|35.45|37.76|35.56|37.55|35.35|0
1639387200000|2021-12-13 09:20:00|37.63|35.43|37.7|35.5|37.81|35.61|37.55|35.35|0
1639387500000|2021-12-13 09:25:00|37.65|35.45|37.7|35.5|37.7|35.5|37.55|35.35|0
1639387800000|2021-12-13 09:30:00|37.75|35.55|37.75|35.55|38.04|35.84|37.7|35.5|0
1639388100000|2021-12-13 09:35:00|37.78|35.58|37.54|35.34|37.86|35.66|37.54|35.34|0
1639388400000|2021-12-13 09:40:00|37.52|35.32|37.49|35.29|37.65|35.45|37.49|35.29|0
1639388700000|2021-12-13 09:45:00|37.54|35.34|37.59|35.39|37.64|35.44|37.36|35.16|0
1639389000000|2021-12-13 09:50:00|37.56|35.36|37.43|35.23|37.59|35.39|37.28|35.08|0
1639389300000|2021-12-13 09:55:00|37.38|35.18|37.46|35.26|37.48|35.28|37.23|35.03|0
1639389600000|2021-12-13 10:00:00|37.48|35.28|37.64|35.44|37.74|35.54|37.46|35.26|0
1639389900000|2021-12-13 10:05:00|37.66|35.46|37.38|35.18|37.72|35.52|37.33|35.13|0
1639390200000|2021-12-13 10:10:00|37.33|35.13|37.01|34.81|37.38|35.18|36.91|34.71|0
1639390500000|2021-12-13 10:15:00|36.96|34.76|36.73|34.53|36.96|34.76|36.65|34.45|0
1639390800000|2021-12-13 10:20:00|36.78|34.58|36.81|34.61|37.01|34.81|36.76|34.56|0
1639391100000|2021-12-13 10:25:00|36.68|34.48|36.91|34.71|36.91|34.71|36.42|34.22|0
1639391400000|2021-12-13 10:30:00|36.96|34.76|36.8|34.6|36.96|34.76|36.8|34.6|0
1639391700000|2021-12-13 10:35:00|36.75|34.55|37.11|34.91|37.16|34.96|36.75|34.55|0
1639392000000|2021-12-13 10:40:00|37.16|34.96|37.37|35.17|37.42|35.22|37.11|34.91|0
1639392300000|2021-12-13 10:45:00|37.42|35.22|37.36|35.16|37.47|35.27|37.31|35.11|0
1639392600000|2021-12-13 10:50:00|37.42|35.22|37.1|34.9|37.42|35.22|37|34.8|0
1639392900000|2021-12-13 10:55:00|37.05|34.85|37.15|34.95|37.15|34.95|36.9|34.7|0
1639393200000|2021-12-13 11:00:00|37.21|35.01|37.51|35.31|37.57|35.37|37.15|34.95|0
1639393500000|2021-12-13 11:05:00|37.57|35.37|37.51|35.31|37.67|35.47|37.46|35.26|0
1639393800000|2021-12-13 11:10:00|37.56|35.36|37.88|35.68|38.09|35.89|37.51|35.31|0
1639394100000|2021-12-13 11:15:00|37.82|35.62|37.61|35.41|37.93|35.73|37.61|35.41|0
1639394400000|2021-12-13 11:20:00|37.56|35.36|37.56|35.36|37.72|35.52|37.46|35.26|0
1639394700000|2021-12-13 11:25:00|37.51|35.31|37.4|35.2|37.61|35.41|37.4|35.2|0
1639395000000|2021-12-13 11:30:00|37.35|35.15|37.25|35.05|37.4|35.2|37.25|35.05|0
1639395300000|2021-12-13 11:35:00|37.27|35.07|37.35|35.15|37.4|35.2|36.55|34.35|0
1639395600000|2021-12-13 11:40:00|37.3|35.1|36.93|34.73|37.61|35.41|36.93|34.73|0
1639395900000|2021-12-13 11:45:00|36.91|34.71|36.57|34.37|36.93|34.73|36.42|34.22|0
1639396200000|2021-12-13 11:50:00|36.62|34.42|36.73|34.53|36.93|34.73|36.57|34.37|0
1639396500000|2021-12-13 11:55:00|36.78|34.58|36.93|34.73|36.98|34.78|36.78|34.58|0
1639396800000|2021-12-13 12:00:00|36.62|34.42|36.26|34.06|36.62|34.42|36.01|33.81|0
1639397100000|2021-12-13 12:05:00|36.32|34.12|36.44|34.24|36.52|34.32|36.21|34.01|0
1639397400000|2021-12-13 12:10:00|36.41|34.21|36.31|34.11|36.47|34.27|36.26|34.06|0
1639397700000|2021-12-13 12:15:00|36.34|34.14|35.96|33.76|36.41|34.21|35.96|33.76|0
1639398000000|2021-12-13 12:20:00|35.91|33.71|36.61|34.41|36.72|34.52|35.91|33.71|0
1639398300000|2021-12-13 12:25:00|36.66|34.46|36.21|34.01|36.69|34.49|36.16|33.96|0
1639398600000|2021-12-13 12:30:00|36.16|33.96|36.25|34.05|36.36|34.16|36.1|33.9|0
1639398900000|2021-12-13 12:35:00|36.31|34.11|36.41|34.21|36.43|34.23|36.25|34.05|0
1639399200000|2021-12-13 12:40:00|36.35|34.15|36.5|34.3|36.51|34.31|36.2|34|0
1639399500000|2021-12-13 12:45:00|36.45|34.25|36.1|33.9|36.56|34.36|35.95|33.75|0
1639399800000|2021-12-13 12:50:00|36.15|33.95|35.9|33.7|36.25|34.05|35.9|33.7|0
1639400100000|2021-12-13 12:55:00|35.85|33.65|35.89|33.69|35.95|33.75|35.74|33.54|0
1639400400000|2021-12-13 13:00:00|35.94|33.74|35.84|33.64|36.14|33.94|35.79|33.59|0
1639400700000|2021-12-13 13:05:00|35.79|33.59|35.89|33.69|35.89|33.69|35.64|33.44|0
1639401000000|2021-12-13 13:10:00|35.94|33.74|36.24|34.04|36.24|34.04|35.94|33.74|0
1639401300000|2021-12-13 13:15:00|36.09|33.89|35.64|33.44|36.19|33.99|35.59|33.39|0
1639401600000|2021-12-13 13:20:00|35.69|33.49|35.94|33.74|35.94|33.74|35.59|33.39|0
1639401900000|2021-12-13 13:25:00|35.91|33.71|36.09|33.89|36.09|33.89|35.91|33.71|0
1639402200000|2021-12-13 13:30:00|36.03|33.83|36.13|33.93|36.34|34.14|36.03|33.83|0
1639402500000|2021-12-13 13:35:00|36.18|33.98|36.28|34.08|36.28|34.08|36.08|33.88|0
1639402800000|2021-12-13 13:40:00|36.23|34.03|35.98|33.78|36.44|34.24|35.98|33.78|0
1639403100000|2021-12-13 13:45:00|36.03|33.83|35.88|33.68|36.03|33.83|35.73|33.53|0
1639403400000|2021-12-13 13:50:00|35.83|33.63|35.68|33.48|35.93|33.73|35.58|33.38|0
1639403700000|2021-12-13 13:55:00|35.58|33.38|35.52|33.32|35.73|33.53|35.52|33.32|0
1639404000000|2021-12-13 14:00:00|35.55|33.35|34.93|32.73|35.57|33.37|34.93|32.73|0
1639404300000|2021-12-13 14:05:00|34.98|32.78|35.42|33.22|35.47|33.27|34.98|32.78|0
1639404600000|2021-12-13 14:10:00|35.37|33.17|34.93|32.73|35.52|33.32|34.88|32.68|0
1639404900000|2021-12-13 14:15:00|34.98|32.78|34.73|32.53|35.12|32.92|34.73|32.53|0
1639405200000|2021-12-13 14:20:00|34.75|32.55|34.34|32.14|34.92|32.72|34.29|32.09|0
1639405500000|2021-12-13 14:25:00|34.31|32.11|33.28|31.08|34.31|32.11|33.24|31.04|0
1639405800000|2021-12-13 14:30:00|33.19|30.99|33.95|31.75|34.98|32.78|31.71|29.51|0
1639406100000|2021-12-13 14:35:00|33.71|31.51|33.06|30.86|34.81|32.61|32.92|30.72|0
1639406400000|2021-12-13 14:40:00|33.01|30.81|33.85|31.65|34.28|32.08|33.01|30.81|0
1639406700000|2021-12-13 14:45:00|33.57|31.37|32.77|30.57|33.8|31.6|32.5|30.3|0
1639407000000|2021-12-13 14:50:00|32.54|30.34|32|29.8|32.64|30.44|31.5|29.3|0
1639407300000|2021-12-13 14:55:00|31.82|29.62|32.09|29.89|32.91|30.71|31.77|29.57|0
1639407600000|2021-12-13 15:00:00|31.97|29.77|32.26|30.06|32.67|30.47|31.72|29.52|0
1639407900000|2021-12-13 15:05:00|32.31|30.11|32.67|30.47|32.99|30.79|32.17|29.97|0
1639408200000|2021-12-13 15:10:00|32.39|30.19|33.38|31.18|33.64|31.44|32.17|29.97|0
1639408500000|2021-12-13 15:15:00|33.45|31.25|33.08|30.88|33.78|31.58|33.03|30.83|0
1639408800000|2021-12-13 15:20:00|33.22|31.02|31.67|29.47|33.31|31.11|31.4|29.2|0
1639409100000|2021-12-13 15:25:00|31.62|29.42|30.92|28.72|31.85|29.65|30.22|28.02|0
1639409400000|2021-12-13 15:30:00|30.87|28.67|31.74|29.54|31.74|29.54|28.88|26.68|0
1639409700000|2021-12-13 15:35:00|31.92|29.72|31.08|28.88|33.14|30.94|31.08|28.88|0
1639410000000|2021-12-13 15:40:00|31.1|28.9|31.04|28.84|31.52|29.32|30.64|28.44|0
1639410300000|2021-12-13 15:45:00|30.86|28.66|31.88|29.68|32.06|29.86|30.86|28.66|0
1639410600000|2021-12-13 15:50:00|32.01|29.81|31.43|29.23|32.37|30.17|31.3|29.1|0
1639410900000|2021-12-13 15:55:00|31.47|29.27|31.21|29.01|31.52|29.32|30.77|28.57|0
1639411200000|2021-12-13 16:00:00|31.08|28.88|30.25|28.05|31.52|29.32|29.99|27.79|0
1639411500000|2021-12-13 16:05:00|30.34|28.14|30.81|28.61|31.21|29.01|30.25|28.05|0
1639411800000|2021-12-13 16:10:00|30.68|28.48|30.25|28.05|31.16|28.96|29.93|27.73|0
1639412100000|2021-12-13 16:15:00|30.38|28.18|29.88|27.68|30.72|28.52|29.69|27.49|0
1639412400000|2021-12-13 16:20:00|29.95|27.75|29.61|27.41|30.2|28|29.61|27.41|0
1639412700000|2021-12-13 16:25:00|29.65|27.45|30.46|28.26|30.72|28.52|29.05|26.85|0
1639413000000|2021-12-13 16:30:00|30.42|28.22|30.85|28.65|31.15|28.95|30.12|27.92|0
1639413300000|2021-12-13 16:35:00|30.8|28.6|30.76|28.56|31.37|29.17|30.63|28.43|0
1639413600000|2021-12-13 16:40:00|30.8|28.6|31.02|28.82|31.45|29.25|30.8|28.6|0
1639413900000|2021-12-13 16:45:00|31.06|28.86|30.58|28.38|31.32|29.12|30.58|28.38|0
1639414200000|2021-12-13 16:50:00|30.62|28.42|30.24|28.04|30.8|28.6|30.11|27.91|0
1639414500000|2021-12-13 16:55:00|30.28|28.08|31.1|28.9|31.19|28.99|30.11|27.91|0
1639414800000|2021-12-13 17:00:00|30.92|28.72|30.97|28.77|31.01|28.81|30.11|27.91|0
1639415100000|2021-12-13 17:05:00|31.01|28.81|31.76|29.56|31.84|29.64|30.75|28.55|0
1639415400000|2021-12-13 17:10:00|31.71|29.51|31.93|29.73|32.16|29.96|31.53|29.33|0
1639415700000|2021-12-13 17:15:00|31.98|29.78|31.49|29.29|31.98|29.78|31.44|29.24|0
1639416000000|2021-12-13 17:20:00|31.44|29.24|31.8|29.6|31.84|29.64|31.44|29.24|0
1639416300000|2021-12-13 17:25:00|31.88|29.68|32.02|29.82|32.11|29.91|31.75|29.55|0
1639416600000|2021-12-13 17:30:00|31.97|29.77|31.88|29.68|32.15|29.95|31.75|29.55|0
1639416900000|2021-12-13 17:35:00|31.84|29.64|31.04|28.84|32.92|30.72|30.87|28.67|0
1639417200000|2021-12-13 17:40:00|31|28.8|30.95|28.75|31.04|28.84|30.69|28.49|0
1639417500000|2021-12-13 17:45:00|30.82|28.62|30.17|27.97|30.82|28.62|30.17|27.97|0
1639417800000|2021-12-13 17:50:00|30.21|28.01|29.78|27.58|30.34|28.14|29.7|27.5|0
1639418100000|2021-12-13 17:55:00|29.83|27.63|30.12|27.92|30.17|27.97|29.61|27.41|0
1639418400000|2021-12-13 18:00:00|30.04|27.84|30.34|28.14|30.69|28.49|29.74|27.54|0
1639418700000|2021-12-13 18:05:00|30.38|28.18|30.12|27.92|30.51|28.31|30.12|27.92|0
1639419000000|2021-12-13 18:10:00|30.16|27.96|30.16|27.96|30.29|28.09|29.95|27.75|0
1639419300000|2021-12-13 18:15:00|30.08|27.88|30.2|28|30.29|28.09|29.78|27.58|0
1639419600000|2021-12-13 18:20:00|30.29|28.09|30.07|27.87|30.33|28.13|29.82|27.62|0
1639419900000|2021-12-13 18:25:00|30.03|27.83|29.99|27.79|30.12|27.92|29.77|27.57|0
1639420200000|2021-12-13 18:30:00|30.11|27.91|29.52|27.32|30.11|27.91|29.22|27.02|0
1639420500000|2021-12-13 18:35:00|29.47|27.27|29.35|27.15|29.73|27.53|29.3|27.1|0
1639420800000|2021-12-13 18:40:00|29.39|27.19|30.15|27.95|30.28|28.08|29.35|27.15|0
1639421100000|2021-12-13 18:45:00|30.11|27.91|29.68|27.48|30.11|27.91|29.68|27.48|0
1639421400000|2021-12-13 18:50:00|29.72|27.52|30.54|28.34|30.58|28.38|29.72|27.52|0
1639421700000|2021-12-13 18:55:00|30.45|28.25|30.45|28.25|30.63|28.43|30.24|28.04|0
1639422000000|2021-12-13 19:00:00|30.36|28.16|30.19|27.99|30.45|28.25|29.85|27.65|0
1639422300000|2021-12-13 19:05:00|30.23|28.03|30.62|28.42|30.62|28.42|30.1|27.9|0
1639422600000|2021-12-13 19:10:00|30.58|28.38|30.58|28.38|30.84|28.64|30.53|28.33|0
1639422900000|2021-12-13 19:15:00|30.62|28.42|30.58|28.38|30.62|28.42|30.4|28.2|0
1639423200000|2021-12-13 19:20:00|30.62|28.42|31.23|29.03|31.32|29.12|30.58|28.38|0
1639423500000|2021-12-13 19:25:00|31.19|28.99|30.75|28.55|31.28|29.08|30.53|28.33|0
1639423800000|2021-12-13 19:30:00|30.79|28.59|30.96|28.76|30.96|28.76|30.35|28.15|0
1639424100000|2021-12-13 19:35:00|30.94|28.74|30.74|28.54|31.01|28.81|30.61|28.41|0
1639424400000|2021-12-13 19:40:00|30.79|28.59|30.66|28.46|30.92|28.72|30.63|28.43|0
1639424700000|2021-12-13 19:45:00|30.7|28.5|30.48|28.28|30.79|28.59|30.39|28.19|0
1639425000000|2021-12-13 19:50:00|30.52|28.32|30.83|28.63|30.83|28.63|30.48|28.28|0
1639425300000|2021-12-13 19:55:00|30.87|28.67|31.18|28.98|31.18|28.98|30.78|28.58|0
1639425600000|2021-12-13 20:00:00|31.13|28.93|31.71|29.51|31.71|29.51|31.13|28.93|0
1639425900000|2021-12-13 20:05:00|31.62|29.42|30.78|28.58|31.84|29.64|30.78|28.58|0
1639426200000|2021-12-13 20:10:00|30.82|28.62|31.39|29.19|31.48|29.28|30.69|28.49|0
1639426500000|2021-12-13 20:15:00|31.44|29.24|30.99|28.79|31.66|29.46|30.78|28.58|0
1639426800000|2021-12-13 20:20:00|31.08|28.88|31.08|28.88|31.17|28.97|30.56|28.36|0
1639427100000|2021-12-13 20:25:00|31.13|28.93|30.51|28.31|31.21|29.01|30.49|28.29|0
1639427400000|2021-12-13 20:30:00|30.47|28.27|31.21|29.01|31.21|29.01|30.47|28.27|0
1639427700000|2021-12-13 20:35:00|31.17|28.97|31.25|29.05|31.75|29.55|31.08|28.88|0
1639428000000|2021-12-13 20:40:00|31.17|28.97|30.9|28.7|31.65|29.45|30.9|28.7|0
1639428300000|2021-12-13 20:45:00|30.99|28.79|30.37|28.17|31.38|29.18|30.37|28.17|0
1639428600000|2021-12-13 20:50:00|30.07|27.87|28.97|26.77|30.09|27.89|28.97|26.77|0
1639428900000|2021-12-13 20:55:00|28.89|26.69|28.43|26.23|29.18|26.98|28.15|25.95|0
1639429200000|2021-12-13 21:00:00|28.8|26.6|29.7|27.5|29.78|27.58|27.48|25.28|0
1639429500000|2021-12-13 21:05:00|29.74|27.54|29.99|27.79|29.99|27.79|29.44|27.24|0
1639429800000|2021-12-13 21:10:00|29.95|27.75|30.2|28|30.33|28.13|29.78|27.58|0
1639430100000|2021-12-13 21:15:00|30.19|27.59|30.4|27.8|30.42|27.82|30.06|27.46|0
1639430400000|2021-12-13 21:20:00|30.31|27.71|30.06|27.46|30.44|27.84|30.06|27.46|0
1639430700000|2021-12-13 21:25:00|30.1|27.5|30.14|27.54|30.27|27.67|29.97|27.37|0
1639431000000|2021-12-13 21:30:00|30.18|27.58|30.14|27.54|30.35|27.75|30.14|27.54|0
1639431300000|2021-12-13 21:35:00|30.1|27.5|30.44|27.84|30.44|27.84|30.1|27.5|0
1639431600000|2021-12-13 21:40:00|30.43|27.83|30.43|27.83|30.52|27.92|30.39|27.79|0
1639431900000|2021-12-13 21:45:00|30.52|27.92|30.9|28.3|30.95|28.35|30.52|27.92|0
1639432200000|2021-12-13 21:50:00|30.95|28.35|30.73|28.13|30.95|28.35|30.52|27.92|0
1639432500000|2021-12-13 21:55:00|30.77|28.17|30.62|28.02|30.77|28.17|30.56|27.96|0
1639432800000|2021-12-13 22:00:00|30.63|28.03|30.62|28.02|30.63|28.03|30.62|28.02|0
1639433100000|2021-12-13 22:05:00|30.59|27.99|30.54|27.94|30.59|27.99|30.49|27.89|0
1639433400000|2021-12-13 22:10:00|30.55|27.95|30.62|28.02|30.62|28.02|30.52|27.92|0
1639433700000|2021-12-13 22:15:00|30.63|28.03|30.6|28|30.63|28.03|30.6|28|0
1639434000000|2021-12-13 22:20:00|30.56|27.96|30.59|27.99|30.59|27.99|30.55|27.95|0
1639434300000|2021-12-13 22:25:00|30.6|28|30.59|27.99|30.61|28.01|30.59|27.99|0
1639434600000|2021-12-13 22:30:00|30.55|27.95|30.57|27.97|30.59|27.99|30.54|27.94|0
1639434900000|2021-12-13 22:35:00|30.54|27.94|30.43|27.83|30.57|27.97|30.39|27.79|0
1639435200000|2021-12-13 22:40:00|30.42|27.82|30.44|27.84|30.45|27.85|30.35|27.75|0
1639435500000|2021-12-13 22:45:00|30.45|27.85|30.49|27.89|30.5|27.9|30.4|27.8|0
1639435800000|2021-12-13 22:50:00|30.48|27.88|30.43|27.83|30.48|27.88|30.43|27.83|0
1639436100000|2021-12-13 22:55:00|30.45|27.85|30.43|27.83|30.51|27.91|30.43|27.83|0
1639436400000|2021-12-13 23:00:00|30.69|28.09|30.97|28.37|31.01|28.41|30.62|28.02|0
1639436700000|2021-12-13 23:05:00|31.05|28.45|31.05|28.45|31.1|28.5|30.99|28.39|0
1639437000000|2021-12-13 23:10:00|31.03|28.43|30.79|28.19|31.09|28.49|30.71|28.11|0
1639437300000|2021-12-13 23:15:00|30.75|28.15|30.79|28.19|30.85|28.25|30.53|27.93|0
1639437600000|2021-12-13 23:20:00|30.83|28.23|30.7|28.1|30.87|28.27|30.57|27.97|0
1639437900000|2021-12-13 23:25:00|30.66|28.06|30.34|27.74|30.92|28.32|30.23|27.63|0
1639438200000|2021-12-13 23:30:00|30.25|27.65|30.74|28.14|30.79|28.19|30.25|27.65|0
1639438500000|2021-12-13 23:35:00|30.83|28.23|30.78|28.18|31|28.4|30.74|28.14|0
1639438800000|2021-12-13 23:40:00|30.74|28.14|30.95|28.35|31|28.4|30.74|28.14|0
1639439100000|2021-12-13 23:45:00|31|28.4|30.78|28.18|31.04|28.44|30.74|28.14|0
1639439400000|2021-12-13 23:50:00|30.8|28.2|30.78|28.18|30.82|28.22|30.61|28.01|0
1639439700000|2021-12-13 23:55:00|30.74|28.14|30.82|28.22|30.82|28.22|30.65|28.05|0
1639440000000|2021-12-14 00:00:00|30.78|28.18|31.19|28.59|31.3|28.7|30.78|28.18|0
1639440300000|2021-12-14 00:05:00|31.21|28.61|31.29|28.69|31.29|28.69|31.1|28.5|0
1639440600000|2021-12-14 00:10:00|31.34|28.74|31.2|28.6|31.51|28.91|31.16|28.56|0
1639440900000|2021-12-14 00:15:00|31.29|28.69|31.42|28.82|31.51|28.91|31.2|28.6|0
1639441200000|2021-12-14 00:20:00|31.38|28.78|31.38|28.78|31.55|28.95|31.27|28.67|0
1639441500000|2021-12-14 00:25:00|31.4|28.8|31.2|28.6|31.51|28.91|31.07|28.47|0
1639441800000|2021-12-14 00:30:00|31.22|28.62|31.37|28.77|31.46|28.86|31.09|28.49|0
1639442100000|2021-12-14 00:35:00|31.35|28.75|30.98|28.38|31.42|28.82|30.98|28.38|0
1639442400000|2021-12-14 00:40:00|30.94|28.34|31.24|28.64|31.28|28.68|30.94|28.34|0
1639442700000|2021-12-14 00:45:00|31.28|28.68|31.54|28.94|31.59|28.99|31.22|28.62|0
1639443000000|2021-12-14 00:50:00|31.52|28.92|31.5|28.9|31.59|28.99|31.32|28.72|0
1639443300000|2021-12-14 00:55:00|31.54|28.94|31.58|28.98|31.63|29.03|31.37|28.77|0
1639443600000|2021-12-14 01:00:00|31.63|29.03|31.41|28.81|31.67|29.07|31.41|28.81|0
1639443900000|2021-12-14 01:05:00|31.43|28.83|31.54|28.94|31.58|28.98|31.41|28.81|0
1639444200000|2021-12-14 01:10:00|31.56|28.96|31.45|28.85|31.62|29.02|31.45|28.85|0
1639444500000|2021-12-14 01:15:00|31.43|28.83|31.27|28.67|31.43|28.83|31.1|28.5|0
1639444800000|2021-12-14 01:20:00|31.25|28.65|30.84|28.24|31.25|28.65|30.84|28.24|0
1639445100000|2021-12-14 01:25:00|30.86|28.26|30.96|28.36|31.1|28.5|30.84|28.24|0
1639445400000|2021-12-14 01:30:00|30.99|28.39|31.57|28.97|31.62|29.02|30.92|28.32|0
1639445700000|2021-12-14 01:35:00|31.55|28.95|31.29|28.69|31.62|29.02|31.18|28.58|0
1639446000000|2021-12-14 01:40:00|31.27|28.67|30.87|28.27|31.35|28.75|30.81|28.21|0
1639446300000|2021-12-14 01:45:00|30.83|28.23|31|28.4|31.13|28.53|30.83|28.23|0
1639446600000|2021-12-14 01:50:00|31.02|28.42|31.09|28.49|31.17|28.57|30.92|28.32|0
1639446900000|2021-12-14 01:55:00|31.11|28.51|31.13|28.53|31.22|28.62|31|28.4|0
1639447200000|2021-12-14 02:00:00|31.09|28.49|31.13|28.53|31.3|28.7|30.96|28.36|0
1639447500000|2021-12-14 02:05:00|31.04|28.44|30.95|28.35|31.13|28.53|30.91|28.31|0
1639447800000|2021-12-14 02:10:00|30.97|28.37|31.08|28.48|31.08|28.48|30.91|28.31|0
1639448100000|2021-12-14 02:15:00|31.06|28.46|30.78|28.18|31.06|28.46|30.78|28.18|0
1639448400000|2021-12-14 02:20:00|30.82|28.22|31.01|28.41|31.08|28.48|30.82|28.22|0
1639448700000|2021-12-14 02:25:00|30.99|28.39|30.95|28.35|31.12|28.52|30.92|28.32|0
1639449000000|2021-12-14 02:30:00|30.9|28.3|31.16|28.56|31.16|28.56|30.77|28.17|0
1639449300000|2021-12-14 02:35:00|31.18|28.58|31.01|28.41|31.2|28.6|30.92|28.32|0
1639449600000|2021-12-14 02:40:00|30.99|28.39|31.25|28.65|31.25|28.65|30.99|28.39|0
1639449900000|2021-12-14 02:45:00|31.29|28.69|31|28.4|31.29|28.69|30.94|28.34|0
1639450200000|2021-12-14 02:50:00|30.98|28.38|30.77|28.17|30.98|28.38|30.72|28.12|0
1639450500000|2021-12-14 02:55:00|30.72|28.12|30.81|28.21|30.92|28.32|30.72|28.12|0
1639450800000|2021-12-14 03:00:00|30.83|28.23|30.98|28.38|31|28.4|30.83|28.23|0
1639451100000|2021-12-14 03:05:00|30.89|28.29|30.8|28.2|31.02|28.42|30.76|28.16|0
1639451400000|2021-12-14 03:10:00|30.76|28.16|31.11|28.51|31.11|28.51|30.76|28.16|0
1639451700000|2021-12-14 03:15:00|31.13|28.53|31.19|28.59|31.19|28.59|31.1|28.5|0
1639452000000|2021-12-14 03:20:00|31.17|28.57|31.21|28.61|31.23|28.63|31.1|28.5|0
1639452300000|2021-12-14 03:25:00|31.23|28.63|31.19|28.59|31.23|28.63|31.15|28.55|0
1639452600000|2021-12-14 03:30:00|31.14|28.54|30.97|28.37|31.17|28.57|30.93|28.33|0
1639452900000|2021-12-14 03:35:00|30.93|28.33|30.45|27.85|30.93|28.33|29.94|27.34|0
1639453200000|2021-12-14 03:40:00|30.41|27.81|30.58|27.98|30.62|28.02|30.24|27.64|0
1639453500000|2021-12-14 03:45:00|30.62|28.02|30.75|28.15|30.79|28.19|30.54|27.94|0
1639453800000|2021-12-14 03:50:00|30.79|28.19|30.94|28.34|31.14|28.54|30.75|28.15|0
1639454100000|2021-12-14 03:55:00|31.01|28.41|31.11|28.51|31.22|28.62|30.96|28.36|0
1639454400000|2021-12-14 04:00:00|31.13|28.53|31.22|28.62|31.26|28.66|31.09|28.49|0
1639454700000|2021-12-14 04:05:00|31.26|28.66|31.24|28.64|31.26|28.66|31.18|28.58|0
1639455000000|2021-12-14 04:10:00|31.22|28.62|31.13|28.53|31.26|28.66|31.09|28.49|0
1639455300000|2021-12-14 04:15:00|31.09|28.49|31.17|28.57|31.24|28.64|31.09|28.49|0
1639455600000|2021-12-14 04:20:00|31.15|28.55|31.04|28.44|31.17|28.57|31.04|28.44|0
1639455900000|2021-12-14 04:25:00|31.08|28.48|31.04|28.44|31.13|28.53|31|28.4|0
1639456200000|2021-12-14 04:30:00|31|28.4|31.04|28.44|31.08|28.48|30.91|28.31|0
1639456500000|2021-12-14 04:35:00|31.08|28.48|31.04|28.44|31.08|28.48|30.99|28.39|0
1639456800000|2021-12-14 04:40:00|31.06|28.46|31.12|28.52|31.12|28.52|31.01|28.41|0
1639457100000|2021-12-14 04:45:00|31.1|28.5|31.03|28.43|31.16|28.56|30.99|28.39|0
1639457400000|2021-12-14 04:50:00|31.05|28.45|30.73|28.13|31.1|28.5|30.73|28.13|0
1639457700000|2021-12-14 04:55:00|30.77|28.17|30.94|28.34|30.94|28.34|30.75|28.15|0
1639458000000|2021-12-14 05:00:00|30.9|28.3|30.98|28.38|31.03|28.43|30.81|28.21|0
1639458300000|2021-12-14 05:05:00|31.03|28.43|30.85|28.25|31.03|28.43|30.85|28.25|0
1639458600000|2021-12-14 05:10:00|30.9|28.3|30.85|28.25|30.98|28.38|30.85|28.25|0
1639458900000|2021-12-14 05:15:00|30.87|28.27|30.81|28.21|30.9|28.3|30.72|28.12|0
1639459200000|2021-12-14 05:20:00|30.76|28.16|30.68|28.08|30.85|28.25|30.68|28.08|0
1639459500000|2021-12-14 05:25:00|30.72|28.12|30.93|28.33|30.98|28.38|30.72|28.12|0
1639459800000|2021-12-14 05:30:00|30.89|28.29|30.98|28.38|31.11|28.51|30.76|28.16|0
1639460100000|2021-12-14 05:35:00|31|28.4|31.1|28.5|31.19|28.59|31|28.4|0
1639460400000|2021-12-14 05:40:00|31.06|28.46|30.93|28.33|31.19|28.59|30.93|28.33|0
1639460700000|2021-12-14 05:45:00|30.97|28.37|30.88|28.28|30.97|28.37|30.84|28.24|0
1639461000000|2021-12-14 05:50:00|30.9|28.3|30.67|28.07|30.93|28.33|30.67|28.07|0
1639461300000|2021-12-14 05:55:00|30.69|28.09|30.79|28.19|30.92|28.32|30.62|28.02|0
1639461600000|2021-12-14 06:00:00|30.84|28.24|30.84|28.24|30.88|28.28|30.62|28.02|0
1639461900000|2021-12-14 06:05:00|30.88|28.28|30.75|28.15|30.88|28.28|30.71|28.11|0
1639462200000|2021-12-14 06:10:00|30.77|28.17|30.62|28.02|30.77|28.17|30.4|27.8|0
1639462500000|2021-12-14 06:15:00|30.6|28|30.57|27.97|30.7|28.1|30.47|27.87|0
1639462800000|2021-12-14 06:20:00|30.59|27.99|30.92|28.32|30.96|28.36|30.59|27.99|0
1639463100000|2021-12-14 06:25:00|30.89|28.29|31.04|28.44|31.09|28.49|30.89|28.29|0
1639463400000|2021-12-14 06:30:00|31.07|28.47|31.13|28.53|31.17|28.57|30.96|28.36|0
1639463700000|2021-12-14 06:35:00|31.09|28.49|31.06|28.46|31.13|28.53|31.04|28.44|0
1639464000000|2021-12-14 06:40:00|31.09|28.49|31.13|28.53|31.13|28.53|31.04|28.44|0
1639464300000|2021-12-14 06:45:00|31.15|28.55|31.41|28.81|31.52|28.92|31.15|28.55|0
1639464600000|2021-12-14 06:50:00|31.43|28.83|31.43|28.83|31.5|28.9|31.39|28.79|0
1639464900000|2021-12-14 06:55:00|31.39|28.79|31.21|28.61|31.39|28.79|31.21|28.61|0
1639465200000|2021-12-14 07:00:00|31.3|28.7|31.34|28.74|31.38|28.78|31.12|28.52|0
1639465500000|2021-12-14 07:05:00|31.38|28.78|30.99|28.39|31.43|28.83|30.99|28.39|0
1639465800000|2021-12-14 07:10:00|31.01|28.41|31.38|28.78|31.42|28.82|30.92|28.32|0
1639466100000|2021-12-14 07:15:00|31.42|28.82|31.99|29.39|32.08|29.48|31.38|28.78|0
1639466400000|2021-12-14 07:20:00|32.04|29.44|31.79|29.19|32.08|29.48|31.73|29.13|0
1639466700000|2021-12-14 07:25:00|31.82|29.22|31.73|29.13|31.82|29.22|31.68|29.08|0
1639467000000|2021-12-14 07:30:00|31.77|29.17|31.72|29.12|31.9|29.3|31.68|29.08|0
1639467300000|2021-12-14 07:35:00|31.77|29.17|31.55|28.95|31.77|29.17|31.55|28.95|0
1639467600000|2021-12-14 07:40:00|31.57|28.97|31.81|29.21|31.99|29.39|31.57|28.97|0
1639467900000|2021-12-14 07:45:00|31.83|29.23|31.74|29.14|31.9|29.3|31.59|28.99|0
1639468200000|2021-12-14 07:50:00|31.76|29.16|31.94|29.34|32.03|29.43|31.76|29.16|0
1639468500000|2021-12-14 07:55:00|31.98|29.38|31.11|28.51|32.61|30.01|31.02|28.42|0
1639468800000|2021-12-14 08:00:00|31.2|28.6|31.72|29.12|31.81|29.21|31.2|28.6|0
1639469100000|2021-12-14 08:05:00|31.57|29.37|31.83|29.63|31.92|29.72|31.57|29.37|0
1639469400000|2021-12-14 08:10:00|31.88|29.68|31.7|29.5|31.97|29.77|31.65|29.45|0
1639469700000|2021-12-14 08:15:00|31.61|29.41|31.34|29.14|31.67|29.47|31.3|29.1|0
1639470000000|2021-12-14 08:20:00|31.3|29.1|31.56|29.36|31.69|29.49|31.25|29.05|0
1639470300000|2021-12-14 08:25:00|31.6|29.4|31.38|29.18|31.65|29.45|31.27|29.07|0
1639470600000|2021-12-14 08:30:00|31.36|29.16|31.29|29.09|31.51|29.31|31.16|28.96|0
1639470900000|2021-12-14 08:35:00|31.34|29.14|31.47|29.27|31.47|29.27|31.09|28.89|0
1639471200000|2021-12-14 08:40:00|31.4|29.2|31.6|29.4|31.64|29.44|31.29|29.09|0
1639471500000|2021-12-14 08:45:00|31.55|29.35|31.26|29.06|31.6|29.4|31.24|29.04|0
1639471800000|2021-12-14 08:50:00|31.2|29|31.11|28.91|31.38|29.18|31.11|28.91|0
1639472100000|2021-12-14 08:55:00|31.07|28.87|30.85|28.65|31.2|29|30.85|28.65|0
1639472400000|2021-12-14 09:00:00|30.89|28.69|30.67|28.47|30.98|28.78|30.63|28.43|0
1639472700000|2021-12-14 09:05:00|30.69|28.49|31.37|29.17|31.37|29.17|30.67|28.47|0
1639473000000|2021-12-14 09:10:00|31.41|29.21|30.86|28.66|31.46|29.26|30.69|28.49|0
1639473300000|2021-12-14 09:15:00|30.89|28.69|30.88|28.68|31.06|28.86|30.84|28.64|0
1639473600000|2021-12-14 09:20:00|30.93|28.73|30.62|28.42|31.1|28.9|30.62|28.42|0
1639473900000|2021-12-14 09:25:00|30.66|28.46|30.53|28.33|30.97|28.77|30.53|28.33|0
1639474200000|2021-12-14 09:30:00|30.49|28.29|30.62|28.42|30.79|28.59|30.32|28.12|0
1639474500000|2021-12-14 09:35:00|30.57|28.37|29.32|27.12|30.62|28.42|29.32|27.12|0
1639474800000|2021-12-14 09:40:00|29.34|27.14|30.23|28.03|30.66|28.46|28.38|26.18|0
1639475100000|2021-12-14 09:45:00|30.15|27.95|30.08|27.88|30.49|28.29|29.98|27.78|0
1639475400000|2021-12-14 09:50:00|30.1|27.9|28.95|26.75|30.15|27.95|28.64|26.44|0
1639475700000|2021-12-14 09:55:00|28.87|26.67|28.54|26.34|29.28|27.08|28.5|26.3|0
1639476000000|2021-12-14 10:00:00|28.62|26.42|28.46|26.26|28.86|26.66|28.18|25.98|0
1639476300000|2021-12-14 10:05:00|28.54|26.34|29.14|26.94|29.14|26.94|28.34|26.14|0
1639476600000|2021-12-14 10:10:00|29.1|26.9|28.98|26.78|29.14|26.94|28.66|26.46|0
1639476900000|2021-12-14 10:15:00|28.94|26.74|28.61|26.41|29.06|26.86|28.57|26.37|0
1639477200000|2021-12-14 10:20:00|28.77|26.57|28.89|26.69|28.93|26.73|28.61|26.41|0
1639477500000|2021-12-14 10:25:00|28.93|26.73|29.06|26.86|29.14|26.94|28.77|26.57|0
1639477800000|2021-12-14 10:30:00|29.07|26.87|29.5|27.3|29.59|27.39|29.06|26.86|0
1639478100000|2021-12-14 10:35:00|29.34|27.14|29.3|27.1|29.59|27.39|29.26|27.06|0
1639478400000|2021-12-14 10:40:00|29.26|27.06|29.17|26.97|29.5|27.3|29.13|26.93|0
1639478700000|2021-12-14 10:45:00|29.21|27.01|28.85|26.65|29.34|27.14|28.77|26.57|0
1639479000000|2021-12-14 10:50:00|28.89|26.69|28.76|26.56|28.89|26.69|28.56|26.36|0
1639479300000|2021-12-14 10:55:00|28.72|26.52|29.05|26.85|29.17|26.97|28.72|26.52|0
1639479600000|2021-12-14 11:00:00|29.09|26.89|29.37|27.17|29.45|27.25|29.09|26.89|0
1639479900000|2021-12-14 11:05:00|29.5|27.3|29.74|27.54|29.74|27.54|29.41|27.21|0
1639480200000|2021-12-14 11:10:00|29.95|27.75|29.74|27.54|30.08|27.88|29.66|27.46|0
1639480500000|2021-12-14 11:15:00|29.82|27.62|28.43|26.23|29.87|27.67|28.41|26.21|0
1639480800000|2021-12-14 11:20:00|28.37|26.17|28.53|26.33|28.61|26.41|28.29|26.09|0
1639481100000|2021-12-14 11:25:00|28.51|26.31|28.28|26.08|28.57|26.37|28.08|25.88|0
1639481400000|2021-12-14 11:30:00|28.26|26.06|27.96|25.76|28.61|26.41|27.96|25.76|0
1639481700000|2021-12-14 11:35:00|28|25.8|28.2|26|28.24|26.04|28|25.8|0
1639482000000|2021-12-14 11:40:00|28.16|25.96|28.18|25.98|28.24|26.04|27.88|25.68|0
1639482300000|2021-12-14 11:45:00|28.12|25.92|28.16|25.96|28.81|26.61|28.02|25.82|0
1639482600000|2021-12-14 11:50:00|28.04|25.84|28.1|25.9|28.52|26.32|27.84|25.64|0
1639482900000|2021-12-14 11:55:00|28.06|25.86|28.19|25.99|28.48|26.28|28.06|25.86|0
1639483200000|2021-12-14 12:00:00|28.23|26.03|28.6|26.4|28.68|26.48|28.15|25.95|0
1639483500000|2021-12-14 12:05:00|28.64|26.44|28.72|26.52|28.88|26.68|28.52|26.32|0
1639483800000|2021-12-14 12:10:00|28.8|26.6|28.96|26.76|29.04|26.84|28.72|26.52|0
1639484100000|2021-12-14 12:15:00|28.92|26.72|29.04|26.84|29.13|26.93|28.92|26.72|0
1639484400000|2021-12-14 12:20:00|29.08|26.88|29.29|27.09|29.29|27.09|29|26.8|0
1639484700000|2021-12-14 12:25:00|29.37|27.17|29.25|27.05|29.41|27.21|29|26.8|0
1639485000000|2021-12-14 12:30:00|29.29|27.09|29.12|26.92|29.29|27.09|28.87|26.67|0
1639485300000|2021-12-14 12:35:00|29.08|26.88|28.63|26.43|29.12|26.92|28.63|26.43|0
1639485600000|2021-12-14 12:40:00|28.65|26.45|28.54|26.34|28.73|26.53|28.18|25.98|0
1639485900000|2021-12-14 12:45:00|28.5|26.3|28.67|26.47|28.71|26.51|28.46|26.26|0
1639486200000|2021-12-14 12:50:00|28.62|26.42|28.56|26.36|28.71|26.51|28.5|26.3|0
1639486500000|2021-12-14 12:55:00|28.5|26.3|28.5|26.3|28.62|26.42|28.38|26.18|0
1639486800000|2021-12-14 13:00:00|28.54|26.34|28.5|26.3|28.7|26.5|28.42|26.22|0
1639487100000|2021-12-14 13:05:00|28.46|26.26|28.86|26.66|29.11|26.91|28.34|26.14|0
1639487400000|2021-12-14 13:10:00|28.9|26.7|28.72|26.52|29.03|26.83|28.7|26.5|0
1639487700000|2021-12-14 13:15:00|28.74|26.54|28.74|26.54|28.82|26.62|28.62|26.42|0
1639488000000|2021-12-14 13:20:00|28.66|26.46|28.29|26.09|28.66|26.46|27.97|25.77|0
1639488300000|2021-12-14 13:25:00|28.33|26.13|28.31|26.11|28.33|26.13|27.99|25.79|0
1639488600000|2021-12-14 13:30:00|28.35|26.15|26.16|23.96|28.35|26.15|26.16|23.96|0
1639488900000|2021-12-14 13:35:00|26.06|23.86|26.27|24.07|26.75|24.55|26.03|23.83|0
1639489200000|2021-12-14 13:40:00|26.25|24.05|26.15|23.95|26.87|24.67|25.73|23.53|0
1639489500000|2021-12-14 13:45:00|26.11|23.91|26.8|24.6|27.14|24.94|26|23.8|0
1639489800000|2021-12-14 13:50:00|26.72|24.52|27|24.8|27.18|24.98|26.64|24.44|0
1639490100000|2021-12-14 13:55:00|27.02|24.82|27.06|24.86|27.45|25.25|26.91|24.71|0
1639490400000|2021-12-14 14:00:00|27.02|24.82|27.29|25.09|27.41|25.21|26.79|24.59|0
1639490700000|2021-12-14 14:05:00|27.27|25.07|26.49|24.29|27.33|25.13|26.49|24.29|0
1639491000000|2021-12-14 14:10:00|26.53|24.33|26.87|24.67|26.94|24.74|26.04|23.84|0
1639491300000|2021-12-14 14:15:00|26.9|24.7|26.67|24.47|26.98|24.78|26.49|24.29|0
1639491600000|2021-12-14 14:20:00|26.56|24.36|26.15|23.95|26.83|24.63|26.11|23.91|0
1639491900000|2021-12-14 14:25:00|26.11|23.91|26.14|23.94|26.45|24.25|25.96|23.76|0
1639492200000|2021-12-14 14:30:00|26.07|23.87|28.04|25.84|28.04|25.84|25.88|23.68|0
1639492500000|2021-12-14 14:35:00|28.2|26|28.47|26.27|28.87|26.67|27.88|25.68|0
1639492800000|2021-12-14 14:40:00|28.59|26.39|30.18|27.98|30.18|27.98|28.55|26.35|0
1639493100000|2021-12-14 14:45:00|30.22|28.02|29.52|27.32|30.94|28.74|28.87|26.67|0
1639493400000|2021-12-14 14:50:00|29.6|27.4|29.19|26.99|29.81|27.61|28.75|26.55|0
1639493700000|2021-12-14 14:55:00|29.27|27.07|29.07|26.87|30.18|27.98|28.71|26.51|0
1639494000000|2021-12-14 15:00:00|28.87|26.67|27.91|25.71|29.23|27.03|27.91|25.71|0
1639494300000|2021-12-14 15:05:00|27.95|25.75|28.15|25.95|28.86|26.66|27.76|25.56|0
1639494600000|2021-12-14 15:10:00|28.05|25.85|27.21|25.01|28.15|25.95|26.83|24.63|0
1639494900000|2021-12-14 15:15:00|27.13|24.93|27.13|24.93|27.4|25.2|26.83|24.63|0
1639495200000|2021-12-14 15:20:00|27.19|24.99|28.34|26.14|28.38|26.18|26.75|24.55|0
1639495500000|2021-12-14 15:25:00|28.38|26.18|28.5|26.3|29.18|26.98|28.38|26.18|0
1639495800000|2021-12-14 15:30:00|28.42|26.22|27.75|25.55|28.62|26.42|27.63|25.43|0
1639496100000|2021-12-14 15:35:00|27.71|25.51|27.13|24.93|27.94|25.74|27.01|24.81|0
1639496400000|2021-12-14 15:40:00|27.09|24.89|26.48|24.28|27.32|25.12|26.15|23.95|0
1639496700000|2021-12-14 15:45:00|26.52|24.32|25.09|22.89|26.75|24.55|25.01|22.81|0
1639497000000|2021-12-14 15:50:00|25.3|23.1|26.25|24.05|26.51|24.31|23.75|21.55|0
1639497300000|2021-12-14 15:55:00|26.21|24.01|25.05|22.85|26.36|24.16|24.31|22.11|0
1639497600000|2021-12-14 16:00:00|24.89|22.69|24.94|22.74|25.05|22.85|24.24|22.04|0
1639497900000|2021-12-14 16:05:00|25.01|22.81|25.01|22.81|25.48|23.28|24.87|22.67|0
1639498200000|2021-12-14 16:10:00|25.15|22.95|24.48|22.28|25.37|23.17|24.44|22.24|0
1639498500000|2021-12-14 16:15:00|24.58|22.38|24.99|22.79|25.33|23.13|24.37|22.17|0
1639498800000|2021-12-14 16:20:00|24.83|22.63|24.93|22.73|25.4|23.2|24.44|22.24|0
1639499100000|2021-12-14 16:25:00|24.9|22.7|25.54|23.34|25.65|23.45|24.79|22.59|0
1639499400000|2021-12-14 16:30:00|25.58|23.38|24.2|22|25.58|23.38|23.89|21.69|0
1639499700000|2021-12-14 16:35:00|24.23|22.03|24.13|21.93|24.44|22.24|23.99|21.79|0
1639500000000|2021-12-14 16:40:00|24.02|21.82|24.09|21.89|24.62|22.42|23.92|21.72|0
1639500300000|2021-12-14 16:45:00|23.98|21.78|24.02|21.82|24.51|22.31|23.95|21.75|0
1639500600000|2021-12-14 16:50:00|24.07|21.87|23.88|21.68|24.47|22.27|23.81|21.61|0
1639500900000|2021-12-14 16:55:00|23.91|21.71|24.05|21.85|24.68|22.48|23.64|21.44|0
1639501200000|2021-12-14 17:00:00|24.01|21.81|23.5|21.3|24.15|21.95|23.5|21.3|0
1639501500000|2021-12-14 17:05:00|23.63|21.43|24.18|21.98|24.25|22.05|23.26|21.06|0
1639501800000|2021-12-14 17:10:00|24.11|21.91|23.73|21.53|24.32|22.12|23.63|21.43|0
1639502100000|2021-12-14 17:15:00|23.67|21.47|24.59|22.39|24.83|22.63|23.26|21.06|0
1639502400000|2021-12-14 17:20:00|24.62|22.42|24.76|22.56|25.08|22.88|24.52|22.32|0
1639502700000|2021-12-14 17:25:00|24.73|22.53|25.33|23.13|25.4|23.2|24.55|22.35|0
1639503000000|2021-12-14 17:30:00|25.18|22.98|25.18|22.98|25.43|23.23|24.72|22.52|0
1639503300000|2021-12-14 17:35:00|25.22|23.02|23.22|21.02|25.29|23.09|23.18|20.98|0
1639503600000|2021-12-14 17:40:00|23.29|21.09|22.8|20.63|23.35|21.15|22.8|20.63|0
1639503900000|2021-12-14 17:45:00|22.77|20.6|22.8|20.63|23.15|20.95|22.59|20.44|0
1639504200000|2021-12-14 17:50:00|22.73|20.57|23.11|20.91|23.11|20.91|22.69|20.53|0
1639504500000|2021-12-14 17:55:00|23.04|20.85|23.11|20.91|23.18|20.98|22.76|20.6|0
1639504800000|2021-12-14 18:00:00|23.08|20.88|23.65|21.45|23.79|21.59|22.87|20.69|0
1639505100000|2021-12-14 18:05:00|23.58|21.38|23.96|21.76|24.1|21.9|23.57|21.37|0
1639505400000|2021-12-14 18:10:00|23.93|21.73|23.28|21.08|24.13|21.93|23.28|21.08|0
1639505700000|2021-12-14 18:15:00|23.31|21.11|23.24|21.04|23.38|21.18|23|20.81|0
1639506000000|2021-12-14 18:20:00|23.27|21.07|23.21|21.01|23.34|21.14|22.96|20.78|0
1639506300000|2021-12-14 18:25:00|23.17|20.97|23.58|21.38|23.72|21.52|23|20.81|0
1639506600000|2021-12-14 18:30:00|23.54|21.34|22.68|20.52|23.54|21.34|22.4|20.26|0
1639506900000|2021-12-14 18:35:00|22.71|20.55|22.68|20.52|23.03|20.84|22.54|20.39|0
1639507200000|2021-12-14 18:40:00|22.64|20.48|22.22|20.11|22.68|20.52|22.22|20.11|0
1639507500000|2021-12-14 18:45:00|22.26|20.14|22.19|20.07|22.46|20.33|22.15|20.04|0
1639507800000|2021-12-14 18:50:00|22.22|20.11|22.12|20.01|22.5|20.36|21.95|19.86|0
1639508100000|2021-12-14 18:55:00|22.08|19.98|22.08|19.98|22.15|20.04|21.77|19.7|0
1639508400000|2021-12-14 19:00:00|22.01|19.92|22.77|20.61|22.99|20.8|21.88|19.79|0
1639508700000|2021-12-14 19:05:00|22.74|20.57|23.74|21.54|23.74|21.54|22.63|20.48|0
1639509000000|2021-12-14 19:10:00|23.71|21.51|23.71|21.51|24.13|21.93|23.6|21.4|0
1639509300000|2021-12-14 19:15:00|23.67|21.47|23.91|21.71|24.05|21.85|23.67|21.47|0
1639509600000|2021-12-14 19:20:00|23.88|21.68|24.19|21.99|24.19|21.99|23.46|21.26|0
1639509900000|2021-12-14 19:25:00|24.16|21.96|23.88|21.68|24.33|22.13|23.7|21.5|0
1639510200000|2021-12-14 19:30:00|23.77|21.57|24.26|22.06|24.4|22.2|23.6|21.4|0
1639510500000|2021-12-14 19:35:00|24.23|22.03|24.12|21.92|24.37|22.17|23.81|21.61|0
1639510800000|2021-12-14 19:40:00|24.19|21.99|24.51|22.31|24.61|22.41|24.01|21.81|0
1639511100000|2021-12-14 19:45:00|24.47|22.27|23.77|21.57|24.72|22.52|23.7|21.5|0
1639511400000|2021-12-14 19:50:00|23.74|21.54|23.77|21.57|23.87|21.67|23.46|21.26|0
1639511700000|2021-12-14 19:55:00|23.75|21.55|24.05|21.85|24.08|21.88|23.53|21.33|0
1639512000000|2021-12-14 20:00:00|24.01|21.81|24.98|22.78|24.98|22.78|23.98|21.78|0
1639512300000|2021-12-14 20:05:00|24.94|22.74|25.38|23.18|25.45|23.25|24.76|22.56|0
1639512600000|2021-12-14 20:10:00|25.45|23.25|25.15|22.95|25.75|23.55|24.86|22.66|0
1639512900000|2021-12-14 20:15:00|25.26|23.06|24.66|22.46|25.62|23.42|24.02|21.82|0
1639513200000|2021-12-14 20:20:00|24.55|22.35|24.55|22.35|24.73|22.53|24.19|21.99|0
1639513500000|2021-12-14 20:25:00|24.59|22.39|25.17|22.97|25.24|23.04|24.34|22.14|0
1639513800000|2021-12-14 20:30:00|25.1|22.9|25.43|23.23|25.62|23.42|24.88|22.68|0
1639514100000|2021-12-14 20:35:00|25.47|23.27|25.09|22.89|25.92|23.72|24.98|22.78|0
1639514400000|2021-12-14 20:40:00|25.13|22.93|24.61|22.41|25.23|23.03|24.61|22.41|0
1639514700000|2021-12-14 20:45:00|24.65|22.45|24.22|22.02|25.08|22.88|24.14|21.94|0
1639515000000|2021-12-14 20:50:00|24.3|22.1|23.72|21.52|24.75|22.55|23.65|21.45|0
1639515300000|2021-12-14 20:55:00|23.76|21.56|26.13|23.93|26.13|23.93|23.69|21.49|0
1639515600000|2021-12-14 21:00:00|26.24|24.04|25.86|23.66|26.24|24.04|25.57|23.37|0
1639515900000|2021-12-14 21:05:00|25.79|23.59|26.08|23.88|26.12|23.92|25.79|23.59|0
1639516200000|2021-12-14 21:10:00|26.03|23.83|25.56|23.36|26.12|23.92|25.45|23.25|0
1639516500000|2021-12-14 21:15:00|25.65|23.21|25.8|23.34|25.8|23.34|25.65|23.2|0
1639516800000|2021-12-14 21:20:00|25.84|23.38|25.99|23.52|25.99|23.52|25.72|23.27|0
1639517100000|2021-12-14 21:25:00|26.03|23.55|25.92|23.45|26.03|23.55|25.92|23.45|0
1639517400000|2021-12-14 21:30:00|25.99|23.52|26.03|23.55|26.23|23.73|25.99|23.52|0
1639517700000|2021-12-14 21:35:00|26.11|23.62|26.17|23.67|26.19|23.69|26.11|23.62|0
1639518000000|2021-12-14 21:40:00|26.19|23.69|26.26|23.76|26.3|23.8|26.18|23.69|0
1639518300000|2021-12-14 21:45:00|26.3|23.8|26.34|23.83|26.34|23.83|26.08|23.6|0
1639518600000|2021-12-14 21:50:00|26.38|23.87|26.38|23.87|26.42|23.9|26.38|23.87|0
1639518900000|2021-12-14 21:55:00|26.42|23.9|26.36|23.85|26.42|23.9|26.32|23.81|0
1639519200000|2021-12-14 22:00:00|26.29|23.78|26.29|23.78|26.33|23.83|26.22|23.73|0
1639519500000|2021-12-14 22:05:00|26.22|23.79|26.19|23.7|26.22|23.79|26.18|23.68|0
1639519800000|2021-12-14 22:10:00|26.2|23.71|26.25|23.75|26.25|23.75|26.2|23.71|0
1639520100000|2021-12-14 22:15:00|26.27|23.77|26.24|23.74|26.28|23.78|26.21|23.72|0
1639520400000|2021-12-14 22:20:00|26.22|23.73|26.22|23.73|26.25|23.75|26.22|23.73|0
1639520700000|2021-12-14 22:25:00|26.23|23.72|26.21|23.71|26.23|23.73|26.19|23.69|0
1639521000000|2021-12-14 22:30:00|26.2|23.72|26.22|23.72|26.22|23.72|26.2|23.7|0
1639521300000|2021-12-14 22:35:00|26.23|23.73|26.17|23.68|26.26|23.76|26.15|23.66|0
1639521600000|2021-12-14 22:40:00|26.16|23.67|26.15|23.66|26.16|23.67|26.14|23.65|0
1639521900000|2021-12-14 22:45:00|26.17|23.68|26.17|23.68|26.19|23.7|26.17|23.67|0
1639522200000|2021-12-14 22:50:00|26.21|23.71|26.21|23.71|26.22|23.72|26.2|23.7|0
1639522500000|2021-12-14 22:55:00|26.22|23.72|26.23|23.73|26.29|23.78|26.21|23.72|0
1639522800000|2021-12-14 23:00:00|26.26|23.76|26.4|23.88|26.44|23.92|26.18|23.69|0
1639523100000|2021-12-14 23:05:00|26.44|23.92|26.39|23.88|26.44|23.92|26.32|23.81|0
1639523400000|2021-12-14 23:10:00|26.41|23.9|26.71|24.17|26.75|24.2|26.39|23.88|0
1639523700000|2021-12-14 23:15:00|26.75|24.2|26.39|23.88|26.75|24.2|26.39|23.88|0
1639524000000|2021-12-14 23:20:00|26.43|23.91|25.96|23.49|26.59|24.06|25.96|23.49|0
1639524300000|2021-12-14 23:25:00|25.98|23.5|25.69|23.24|26.08|23.59|25.69|23.24|0
1639524600000|2021-12-14 23:30:00|25.72|23.27|25.92|23.45|25.92|23.45|25.53|23.1|0
1639524900000|2021-12-14 23:35:00|25.84|23.38|25.72|23.27|25.96|23.48|25.64|23.2|0
1639525200000|2021-12-14 23:40:00|25.76|23.31|25.99|23.52|26.01|23.53|25.64|23.2|0
1639525500000|2021-12-14 23:45:00|25.95|23.48|26.03|23.55|26.03|23.55|25.91|23.44|0
1639525800000|2021-12-14 23:50:00|26.01|23.53|26.16|23.67|26.22|23.73|25.95|23.48|0
1639526100000|2021-12-14 23:55:00|26.14|23.65|25.99|23.51|26.22|23.73|25.99|23.51|0
1639526400000|2021-12-15 00:00:00|26.07|23.58|26.38|23.87|26.38|23.87|25.91|23.44|0
1639526700000|2021-12-15 00:05:00|26.42|23.9|26.69|24.15|26.77|24.22|26.34|23.83|0
1639527000000|2021-12-15 00:10:00|26.65|24.12|26.61|24.08|26.79|24.24|26.57|24.04|0
1639527300000|2021-12-15 00:15:00|26.57|24.04|26.73|24.18|26.81|24.26|26.57|24.04|0
1639527600000|2021-12-15 00:20:00|26.71|24.17|26.61|24.08|26.71|24.17|26.45|23.93|0
1639527900000|2021-12-15 00:25:00|26.81|24.26|26.93|24.36|26.93|24.36|26.77|24.22|0
1639528200000|2021-12-15 00:30:00|26.89|24.33|27.01|24.43|27.01|24.44|26.81|24.25|0
1639528500000|2021-12-15 00:35:00|27.05|24.47|27.04|24.47|27.09|24.51|26.84|24.29|0
1639528800000|2021-12-15 00:40:00|27|24.43|26.72|24.18|27.04|24.47|26.68|24.14|0
1639529100000|2021-12-15 00:45:00|26.74|24.2|26.72|24.18|26.84|24.29|26.68|24.14|0
1639529400000|2021-12-15 00:50:00|26.68|24.14|26.76|24.21|26.88|24.32|26.64|24.1|0
1639529700000|2021-12-15 00:55:00|26.78|24.23|26.8|24.25|26.92|24.36|26.72|24.17|0
1639530000000|2021-12-15 01:00:00|26.76|24.21|26.64|24.1|26.84|24.28|26.48|23.96|0
1639530300000|2021-12-15 01:05:00|26.6|24.06|26.46|23.94|26.6|24.06|26.44|23.92|0
1639530600000|2021-12-15 01:10:00|26.48|23.96|26.26|23.76|26.52|23.99|26.24|23.74|0
1639530900000|2021-12-15 01:15:00|26.24|23.74|25.92|23.46|26.24|23.74|25.65|23.21|0
1639531200000|2021-12-15 01:20:00|25.96|23.49|26.12|23.63|26.29|23.79|25.92|23.46|0
1639531500000|2021-12-15 01:25:00|26.1|23.61|25.44|23.01|26.16|23.67|25.42|23|0
1639531800000|2021-12-15 01:30:00|25.46|23.03|25.46|23.03|25.69|23.24|25.27|22.86|0
1639532100000|2021-12-15 01:35:00|25.49|23.07|25.84|23.38|25.84|23.38|25.34|22.93|0
1639532400000|2021-12-15 01:40:00|25.88|23.41|25.94|23.47|26.07|23.59|25.84|23.38|0
1639532700000|2021-12-15 01:45:00|25.92|23.45|25.95|23.48|26.11|23.62|25.84|23.38|0
1639533000000|2021-12-15 01:50:00|25.99|23.52|26.05|23.57|26.27|23.77|25.88|23.41|0
1639533300000|2021-12-15 01:55:00|26.03|23.55|26.38|23.87|26.46|23.94|26.03|23.55|0
1639533600000|2021-12-15 02:00:00|26.34|23.83|26.38|23.87|26.62|24.08|26.26|23.76|0
1639533900000|2021-12-15 02:05:00|26.36|23.85|26.26|23.76|26.46|23.94|26.22|23.72|0
1639534200000|2021-12-15 02:10:00|26.22|23.72|26.3|23.79|26.34|23.83|26.12|23.63|0
1639534500000|2021-12-15 02:15:00|26.34|23.83|25.89|23.42|26.42|23.9|25.83|23.37|0
1639534800000|2021-12-15 02:20:00|25.87|23.4|26.06|23.58|26.06|23.58|25.79|23.33|0
1639535100000|2021-12-15 02:25:00|26.02|23.54|25.83|23.37|26.06|23.58|25.67|23.23|0
1639535400000|2021-12-15 02:30:00|25.88|23.42|26.33|23.82|26.37|23.86|25.79|23.33|0
1639535700000|2021-12-15 02:35:00|26.35|23.84|26.57|24.04|26.61|24.07|26.29|23.79|0
1639536000000|2021-12-15 02:40:00|26.45|23.93|26.41|23.89|26.61|24.07|26.33|23.82|0
1639536300000|2021-12-15 02:45:00|26.43|23.91|26.53|24|26.57|24.04|26.33|23.82|0
1639536600000|2021-12-15 02:50:00|26.49|23.96|26.6|24.07|26.72|24.18|26.49|23.96|0
1639536900000|2021-12-15 02:55:00|26.64|24.11|26.64|24.1|26.72|24.18|26.48|23.96|0
1639537200000|2021-12-15 03:00:00|26.68|24.14|26.72|24.18|26.84|24.28|26.64|24.1|0
1639537500000|2021-12-15 03:05:00|26.7|24.16|26.76|24.21|26.76|24.21|26.68|24.14|0
1639537800000|2021-12-15 03:10:00|26.72|24.17|26.9|24.33|27|24.43|26.68|24.14|0
1639538100000|2021-12-15 03:15:00|26.92|24.35|26.73|24.19|26.92|24.35|26.62|24.08|0
1639538400000|2021-12-15 03:20:00|26.8|24.24|26.83|24.28|26.87|24.32|26.76|24.21|0
1639538700000|2021-12-15 03:25:00|26.81|24.26|26.67|24.13|26.81|24.26|26.65|24.11|0
1639539000000|2021-12-15 03:30:00|26.69|24.15|26.67|24.13|26.79|24.24|26.67|24.13|0
1639539300000|2021-12-15 03:35:00|26.69|24.15|26.81|24.26|26.85|24.29|26.67|24.13|0
1639539600000|2021-12-15 03:40:00|26.79|24.24|26.87|24.31|26.87|24.31|26.79|24.24|0
1639539900000|2021-12-15 03:45:00|26.91|24.34|27.03|24.45|27.07|24.49|26.87|24.31|0
1639540200000|2021-12-15 03:50:00|26.99|24.42|27.07|24.49|27.11|24.52|26.99|24.42|0
1639540500000|2021-12-15 03:55:00|27.11|24.52|27.02|24.45|27.11|24.52|26.98|24.41|0
1639540800000|2021-12-15 04:00:00|27.06|24.49|27.02|24.45|27.1|24.52|27.02|24.45|0
1639541100000|2021-12-15 04:05:00|26.98|24.41|27.06|24.48|27.06|24.48|26.98|24.41|0
1639541400000|2021-12-15 04:10:00|27.02|24.45|27.02|24.45|27.04|24.46|26.98|24.41|0
1639541700000|2021-12-15 04:15:00|26.96|24.39|27.1|24.52|27.14|24.55|26.96|24.39|0
1639542000000|2021-12-15 04:20:00|27.06|24.48|26.98|24.41|27.1|24.52|26.94|24.37|0
1639542300000|2021-12-15 04:25:00|26.95|24.39|26.81|24.26|26.98|24.41|26.77|24.22|0
1639542600000|2021-12-15 04:30:00|26.85|24.3|27.01|24.44|27.01|24.44|26.81|24.26|0
1639542900000|2021-12-15 04:35:00|27.05|24.48|27.05|24.48|27.09|24.51|26.97|24.4|0
1639543200000|2021-12-15 04:40:00|27.09|24.47|27.05|24.47|27.13|24.55|27.05|24.47|0
1639543500000|2021-12-15 04:45:00|27.01|24.44|27.09|24.51|27.09|24.51|27.01|24.44|0
1639543800000|2021-12-15 04:50:00|27.05|24.47|26.97|24.4|27.09|24.51|26.97|24.4|0
1639544100000|2021-12-15 04:55:00|27.01|24.43|26.96|24.4|27.05|24.47|26.92|24.36|0
1639544400000|2021-12-15 05:00:00|26.98|24.41|27.04|24.47|27.04|24.47|26.88|24.32|0
1639544700000|2021-12-15 05:05:00|27|24.43|26.72|24.18|27.02|24.45|26.72|24.18|0
1639545000000|2021-12-15 05:10:00|26.68|24.14|26.6|24.07|26.68|24.14|26.48|23.96|0
1639545300000|2021-12-15 05:15:00|26.64|24.1|26.6|24.07|26.76|24.21|26.6|24.07|0
1639545600000|2021-12-15 05:20:00|26.58|24.05|26.62|24.08|26.64|24.1|26.44|23.92|0
1639545900000|2021-12-15 05:25:00|26.6|24.06|26.84|24.28|26.84|24.28|26.6|24.06|0
1639546200000|2021-12-15 05:30:00|26.8|24.24|27.12|24.53|27.12|24.53|26.76|24.21|0
1639546500000|2021-12-15 05:35:00|27.03|24.46|27.03|24.46|27.07|24.5|26.97|24.4|0
1639546800000|2021-12-15 05:40:00|27.05|24.48|27.03|24.46|27.11|24.53|27.03|24.46|0
1639547100000|2021-12-15 05:45:00|27.05|24.47|27.11|24.53|27.11|24.53|27.03|24.46|0
1639547400000|2021-12-15 05:50:00|27.07|24.49|27.11|24.53|27.11|24.53|27.07|24.49|0
1639547700000|2021-12-15 05:55:00|27.07|24.49|26.99|24.42|27.27|24.67|26.95|24.38|0
1639548000000|2021-12-15 06:00:00|27.19|24.6|27.39|24.79|27.46|24.86|26.99|24.42|0
1639548300000|2021-12-15 06:05:00|27.37|24.77|27.27|24.67|27.46|24.86|27.23|24.63|0
1639548600000|2021-12-15 06:10:00|27.29|24.69|27.22|24.63|27.36|24.76|27.06|24.49|0
1639548900000|2021-12-15 06:15:00|27.26|24.67|27.1|24.52|27.36|24.76|27.08|24.5|0
1639549200000|2021-12-15 06:20:00|27.14|24.56|26.9|24.34|27.18|24.59|26.86|24.3|0
1639549500000|2021-12-15 06:25:00|26.88|24.32|26.86|24.3|26.94|24.37|26.82|24.26|0
1639549800000|2021-12-15 06:30:00|26.9|24.34|26.18|23.69|26.94|24.37|26.18|23.69|0
1639550100000|2021-12-15 06:35:00|26.14|23.65|26.28|23.77|26.28|23.78|26.04|23.56|0
1639550400000|2021-12-15 06:40:00|26.3|23.79|26.14|23.65|26.39|23.88|26.06|23.58|0
1639550700000|2021-12-15 06:45:00|26.1|23.61|26.29|23.79|26.3|23.79|26.1|23.61|0
1639551000000|2021-12-15 06:50:00|26.27|23.77|25.86|23.4|26.29|23.79|25.86|23.4|0
1639551300000|2021-12-15 06:55:00|25.9|23.43|25.86|23.4|25.92|23.45|25.67|23.22|0
1639551600000|2021-12-15 07:00:00|25.78|23.33|25.34|22.92|26.06|23.57|25.2|22.8|0
1639551900000|2021-12-15 07:05:00|25.32|22.91|25.51|23.08|25.63|23.19|25.32|22.91|0
1639552200000|2021-12-15 07:10:00|25.47|23.05|25.55|23.11|25.59|23.15|25.22|22.82|0
1639552500000|2021-12-15 07:15:00|25.57|23.13|25.62|23.18|25.72|23.27|25.43|23.01|0
1639552800000|2021-12-15 07:20:00|25.7|23.25|25.78|23.32|25.85|23.39|25.54|23.11|0
1639553100000|2021-12-15 07:25:00|25.79|23.34|25.7|23.25|25.81|23.36|25.54|23.11|0
1639553400000|2021-12-15 07:30:00|25.66|23.21|25.77|23.32|25.77|23.32|25.58|23.14|0
1639553700000|2021-12-15 07:35:00|25.97|23.49|26.36|23.85|26.44|23.92|25.81|23.35|0
1639554000000|2021-12-15 07:40:00|26.42|23.9|26.57|24.04|26.67|24.13|26.36|23.85|0
1639554300000|2021-12-15 07:45:00|26.63|24.1|26.69|24.15|26.79|24.24|26.49|23.97|0
1639554600000|2021-12-15 07:50:00|26.67|24.13|26.67|24.13|26.75|24.2|26.47|23.95|0
1639554900000|2021-12-15 07:55:00|26.63|24.1|26.31|23.81|26.67|24.13|26.27|23.77|0
1639555200000|2021-12-15 08:00:00|26.27|23.77|26.87|24.31|27.17|24.58|26.27|23.77|0
1639555500000|2021-12-15 08:05:00|26.76|24.56|26.96|24.76|27.11|24.91|26.61|24.41|0
1639555800000|2021-12-15 08:10:00|26.99|24.79|26.69|24.49|27.03|24.83|26.57|24.37|0
1639556100000|2021-12-15 08:15:00|26.76|24.56|27.11|24.91|27.11|24.91|26.57|24.37|0
1639556400000|2021-12-15 08:20:00|27.15|24.95|26.93|24.73|27.18|24.98|26.84|24.64|0
1639556700000|2021-12-15 08:25:00|26.95|24.75|26.45|24.25|26.99|24.79|26.45|24.25|0
1639557000000|2021-12-15 08:30:00|26.42|24.22|26.3|24.1|26.6|24.4|26.26|24.06|0
1639557300000|2021-12-15 08:35:00|26.34|24.14|26.19|23.99|26.45|24.25|26.04|23.84|0
1639557600000|2021-12-15 08:40:00|26.15|23.95|26.34|24.14|26.37|24.17|25.98|23.78|0
1639557900000|2021-12-15 08:45:00|26.37|24.17|26.26|24.06|26.52|24.32|26.22|24.02|0
1639558200000|2021-12-15 08:50:00|26.22|24.02|26.85|24.65|26.87|24.67|26.2|24|0
1639558500000|2021-12-15 08:55:00|26.83|24.63|26.37|24.17|26.87|24.67|26.33|24.13|0
1639558800000|2021-12-15 09:00:00|26.35|24.15|26.4|24.2|26.63|24.43|26.35|24.15|0
1639559100000|2021-12-15 09:05:00|26.44|24.24|26.25|24.05|26.5|24.3|26.18|23.98|0
1639559400000|2021-12-15 09:10:00|26.29|24.09|25.73|23.53|26.33|24.13|25.73|23.53|0
1639559700000|2021-12-15 09:15:00|25.69|23.49|25.38|23.18|25.82|23.62|25.36|23.16|0
1639560000000|2021-12-15 09:20:00|25.36|23.16|25.17|22.97|25.39|23.19|25.17|22.97|0
1639560300000|2021-12-15 09:25:00|25.28|23.08|25.03|22.83|25.28|23.08|24.74|22.54|0
1639560600000|2021-12-15 09:30:00|24.94|22.74|25.54|23.34|25.61|23.41|24.94|22.74|0
1639560900000|2021-12-15 09:35:00|25.5|23.3|25.61|23.41|25.8|23.6|25.46|23.26|0
1639561200000|2021-12-15 09:40:00|25.57|23.37|25.5|23.3|25.68|23.48|25.28|23.08|0
1639561500000|2021-12-15 09:45:00|25.46|23.26|25.57|23.37|25.68|23.48|25.46|23.26|0
1639561800000|2021-12-15 09:50:00|25.59|23.39|25.35|23.15|25.72|23.52|25.35|23.15|0
1639562100000|2021-12-15 09:55:00|25.31|23.11|25.42|23.22|25.68|23.48|25.31|23.11|0
1639562400000|2021-12-15 10:00:00|25.38|23.18|25.53|23.33|25.6|23.4|25.24|23.04|0
1639562700000|2021-12-15 10:05:00|25.55|23.35|25.49|23.29|25.6|23.4|25.49|23.29|0
1639563000000|2021-12-15 10:10:00|25.53|23.33|25.31|23.11|25.53|23.33|25.27|23.07|0
1639563300000|2021-12-15 10:15:00|25.34|23.14|25.6|23.4|25.71|23.51|25.34|23.14|0
1639563600000|2021-12-15 10:20:00|25.56|23.36|25.52|23.32|25.64|23.44|25.41|23.21|0
1639563900000|2021-12-15 10:25:00|25.56|23.36|25.8|23.6|25.82|23.62|25.54|23.34|0
1639564200000|2021-12-15 10:30:00|25.82|23.62|25.71|23.51|25.98|23.78|25.67|23.47|0
1639564500000|2021-12-15 10:35:00|25.63|23.43|25.74|23.54|25.78|23.58|25.63|23.43|0
1639564800000|2021-12-15 10:40:00|25.7|23.5|25.93|23.73|25.93|23.73|25.63|23.43|0
1639565100000|2021-12-15 10:45:00|25.81|23.61|25.81|23.61|25.93|23.73|25.7|23.5|0
1639565400000|2021-12-15 10:50:00|25.74|23.54|25.81|23.61|25.85|23.65|25.66|23.46|0
1639565700000|2021-12-15 10:55:00|25.83|23.63|26.15|23.95|26.18|23.98|25.59|23.39|0
1639566000000|2021-12-15 11:00:00|26.18|23.98|25.81|23.61|26.22|24.02|25.77|23.57|0
1639566300000|2021-12-15 11:05:00|25.83|23.63|25.73|23.53|25.96|23.76|25.7|23.5|0
1639566600000|2021-12-15 11:10:00|25.69|23.49|25.55|23.35|25.73|23.53|25.47|23.27|0
1639566900000|2021-12-15 11:15:00|25.58|23.38|25.47|23.27|25.69|23.49|25.47|23.27|0
1639567200000|2021-12-15 11:20:00|25.49|23.29|25.25|23.05|25.49|23.29|24.85|22.65|0
1639567500000|2021-12-15 11:25:00|25.29|23.09|25.36|23.16|25.43|23.23|25.25|23.05|0
1639567800000|2021-12-15 11:30:00|25.32|23.12|24.92|22.72|25.32|23.12|24.88|22.68|0
1639568100000|2021-12-15 11:35:00|24.88|22.68|25.14|22.94|25.17|22.97|24.85|22.65|0
1639568400000|2021-12-15 11:40:00|25.12|22.92|25.21|23.01|25.32|23.12|25.1|22.9|0
1639568700000|2021-12-15 11:45:00|25.17|22.97|25.37|23.17|25.39|23.19|25.13|22.93|0
1639569000000|2021-12-15 11:50:00|25.39|23.19|25.39|23.19|25.52|23.32|25.32|23.12|0
1639569300000|2021-12-15 11:55:00|25.42|23.22|25.39|23.19|25.53|23.33|25.35|23.15|0
1639569600000|2021-12-15 12:00:00|25.42|23.22|25.49|23.29|25.75|23.55|25.42|23.22|0
1639569900000|2021-12-15 12:05:00|25.46|23.26|25.64|23.44|25.64|23.44|25.42|23.22|0
1639570200000|2021-12-15 12:10:00|25.6|23.4|25.79|23.59|25.83|23.63|25.57|23.37|0
1639570500000|2021-12-15 12:15:00|25.82|23.62|26.01|23.81|26.16|23.96|25.79|23.59|0
1639570800000|2021-12-15 12:20:00|25.97|23.77|25.62|23.42|25.97|23.77|25.56|23.36|0
1639571100000|2021-12-15 12:25:00|25.6|23.4|26.04|23.84|26.06|23.86|25.6|23.4|0
1639571400000|2021-12-15 12:30:00|26.08|23.88|26.12|23.92|26.19|23.99|26.01|23.81|0
1639571700000|2021-12-15 12:35:00|26.08|23.88|25.89|23.69|26.12|23.92|25.89|23.69|0
1639572000000|2021-12-15 12:40:00|25.93|23.73|26.04|23.84|26.04|23.84|25.89|23.69|0
1639572300000|2021-12-15 12:45:00|26|23.8|25.93|23.73|26.3|24.1|25.74|23.54|0
1639572600000|2021-12-15 12:50:00|25.96|23.76|25.67|23.47|25.96|23.76|25.59|23.39|0
1639572900000|2021-12-15 12:55:00|25.68|23.48|25.63|23.43|25.81|23.61|25.52|23.32|0
1639573200000|2021-12-15 13:00:00|25.59|23.39|25.7|23.5|25.96|23.76|25.53|23.33|0
1639573500000|2021-12-15 13:05:00|25.68|23.48|25.29|23.09|25.81|23.61|25.07|22.87|0
1639573800000|2021-12-15 13:10:00|25.33|23.13|25.81|23.61|25.84|23.64|25.33|23.13|0
1639574100000|2021-12-15 13:15:00|25.83|23.63|25.96|23.76|25.96|23.76|25.73|23.53|0
1639574400000|2021-12-15 13:20:00|25.99|23.79|25.95|23.75|26.33|24.13|25.92|23.72|0
1639574700000|2021-12-15 13:25:00|25.99|23.79|25.9|23.7|26.07|23.87|25.82|23.62|0
1639575000000|2021-12-15 13:30:00|25.86|23.66|26.1|23.9|26.67|24.47|25.8|23.6|0
1639575300000|2021-12-15 13:35:00|26.06|23.86|26.06|23.86|26.14|23.94|25.76|23.56|0
1639575600000|2021-12-15 13:40:00|26.02|23.82|25.58|23.38|26.02|23.82|25.54|23.34|0
1639575900000|2021-12-15 13:45:00|25.61|23.41|25.76|23.56|25.95|23.75|25.58|23.38|0
1639576200000|2021-12-15 13:50:00|25.8|23.6|25.68|23.48|25.91|23.71|25.61|23.41|0
1639576500000|2021-12-15 13:55:00|25.72|23.52|25.61|23.41|25.8|23.6|25.32|23.12|0
1639576800000|2021-12-15 14:00:00|25.54|23.34|25.83|23.63|25.87|23.67|25.24|23.04|0
1639577100000|2021-12-15 14:05:00|25.79|23.59|26.05|23.85|26.09|23.89|25.64|23.44|0
1639577400000|2021-12-15 14:10:00|26.02|23.82|25.86|23.66|26.05|23.85|25.72|23.52|0
1639577700000|2021-12-15 14:15:00|25.9|23.7|25.94|23.74|26.01|23.81|25.79|23.59|0
1639578000000|2021-12-15 14:20:00|25.98|23.78|25.86|23.66|26.2|24|25.86|23.66|0
1639578300000|2021-12-15 14:25:00|25.9|23.7|25.79|23.59|25.97|23.77|25.71|23.51|0
1639578600000|2021-12-15 14:30:00|25.82|23.62|24.98|22.78|26.31|24.11|24.94|22.74|0
1639578900000|2021-12-15 14:35:00|24.94|22.74|25.7|23.5|25.78|23.58|24.45|22.25|0
1639579200000|2021-12-15 14:40:00|25.55|23.35|25.78|23.58|26.29|24.09|24.93|22.73|0
1639579500000|2021-12-15 14:45:00|25.85|23.65|24.95|22.75|26.18|23.98|24.87|22.67|0
1639579800000|2021-12-15 14:50:00|25.05|22.85|24.98|22.78|25.19|22.99|24.66|22.46|0
1639580100000|2021-12-15 14:55:00|25.05|22.85|24.98|22.78|25.37|23.17|24.77|22.57|0
1639580400000|2021-12-15 15:00:00|25.03|22.83|25.37|23.17|25.55|23.35|24.31|22.11|0
1639580700000|2021-12-15 15:05:00|25.26|23.06|25.19|22.99|25.7|23.5|25.19|22.99|0
1639581000000|2021-12-15 15:10:00|25.15|22.95|25.15|22.95|25.66|23.46|24.9|22.7|0
1639581300000|2021-12-15 15:15:00|25.26|23.06|25.01|22.81|25.58|23.38|24.9|22.7|0
1639581600000|2021-12-15 15:20:00|24.94|22.74|25.29|23.09|25.73|23.53|24.94|22.74|0
1639581900000|2021-12-15 15:25:00|25.33|23.13|25.4|23.2|25.51|23.31|25.18|22.98|0
1639582200000|2021-12-15 15:30:00|25.42|23.22|25.8|23.6|25.84|23.64|25.29|23.09|0
1639582500000|2021-12-15 15:35:00|25.76|23.56|26.65|24.45|26.65|24.45|25.76|23.56|0
1639582800000|2021-12-15 15:40:00|26.61|24.41|25.42|23.22|26.88|24.68|25.42|23.22|0
1639583100000|2021-12-15 15:45:00|25.39|23.19|24.66|22.46|25.46|23.26|24.66|22.46|0
1639583400000|2021-12-15 15:50:00|24.77|22.57|24.45|22.25|24.81|22.61|24.41|22.21|0
1639583700000|2021-12-15 15:55:00|24.5|22.3|25.54|23.34|25.61|23.41|24.24|22.04|0
1639584000000|2021-12-15 16:00:00|25.61|23.41|25.79|23.59|26.01|23.81|25.28|23.08|0
1639584300000|2021-12-15 16:05:00|25.75|23.55|25.21|23.01|25.83|23.63|25.21|23.01|0
1639584600000|2021-12-15 16:10:00|25.17|22.97|24.89|22.69|25.39|23.19|24.78|22.58|0
1639584900000|2021-12-15 16:15:00|24.85|22.65|24.5|22.3|24.99|22.79|24.43|22.23|0
1639585200000|2021-12-15 16:20:00|24.53|22.33|25.59|23.39|25.66|23.46|24.32|22.12|0
1639585500000|2021-12-15 16:25:00|25.62|23.42|25.3|23.1|25.84|23.64|25.23|23.03|0
1639585800000|2021-12-15 16:30:00|25.26|23.06|25.15|22.95|25.62|23.42|24.4|22.2|0
1639586100000|2021-12-15 16:35:00|25.12|22.92|25.04|22.84|25.29|23.09|24.8|22.6|0
1639586400000|2021-12-15 16:40:00|25.08|22.88|25.22|23.02|25.29|23.09|24.73|22.53|0
1639586700000|2021-12-15 16:45:00|25.26|23.06|25.58|23.38|25.65|23.45|25.08|22.88|0
1639587000000|2021-12-15 16:50:00|25.54|23.34|25.76|23.56|25.83|23.63|25.25|23.05|0
1639587300000|2021-12-15 16:55:00|25.72|23.52|25.65|23.45|25.9|23.7|25.43|23.23|0
1639587600000|2021-12-15 17:00:00|25.57|23.37|26.04|23.84|26.12|23.92|25.5|23.3|0
1639587900000|2021-12-15 17:05:00|26.08|23.88|25.5|23.3|26.12|23.92|25.36|23.16|0
1639588200000|2021-12-15 17:10:00|25.57|23.37|25.43|23.23|25.68|23.48|25.39|23.19|0
1639588500000|2021-12-15 17:15:00|25.5|23.3|24.96|22.76|25.5|23.3|24.96|22.76|0
1639588800000|2021-12-15 17:20:00|25|22.8|25.17|22.97|25.32|23.12|24.93|22.73|0
1639589100000|2021-12-15 17:25:00|25.21|23.01|26.52|24.32|26.52|24.32|25.14|22.94|0
1639589400000|2021-12-15 17:30:00|26.48|24.28|26.7|24.5|26.7|24.5|26.29|24.09|0
1639589700000|2021-12-15 17:35:00|26.66|24.46|26.33|24.13|26.81|24.61|26.33|24.13|0
1639590000000|2021-12-15 17:40:00|26.36|24.16|26|23.8|26.4|24.2|25.96|23.76|0
1639590300000|2021-12-15 17:45:00|26.03|23.83|26.07|23.87|26.33|24.13|25.85|23.65|0
1639590600000|2021-12-15 17:50:00|26.1|23.9|26.73|24.53|26.73|24.53|26.07|23.87|0
1639590900000|2021-12-15 17:55:00|26.69|24.49|26.04|23.84|27.2|25|25.82|23.62|0
1639591200000|2021-12-15 18:00:00|26|23.8|25.71|23.51|26.08|23.88|25.71|23.51|0
1639591500000|2021-12-15 18:05:00|25.67|23.47|26.26|24.06|26.33|24.13|25.67|23.47|0
1639591800000|2021-12-15 18:10:00|26.3|24.1|26|23.8|26.3|24.1|25.74|23.54|0
1639592100000|2021-12-15 18:15:00|25.96|23.76|26.18|23.98|26.26|24.06|25.74|23.54|0
1639592400000|2021-12-15 18:20:00|26.15|23.95|25.92|23.72|26.15|23.95|25.78|23.58|0
1639592700000|2021-12-15 18:25:00|25.89|23.69|25.96|23.76|26.11|23.91|25.74|23.54|0
1639593000000|2021-12-15 18:30:00|26|23.8|26.21|24.01|26.48|24.28|25.85|23.65|0
1639593300000|2021-12-15 18:35:00|26.25|24.05|26.14|23.94|26.47|24.27|26.07|23.87|0
1639593600000|2021-12-15 18:40:00|26.1|23.9|26.47|24.27|26.47|24.27|25.85|23.65|0
1639593900000|2021-12-15 18:45:00|26.43|24.23|26.1|23.9|26.51|24.31|26.06|23.86|0
1639594200000|2021-12-15 18:50:00|26.14|23.94|25.7|23.5|26.21|24.01|25.55|23.35|0
1639594500000|2021-12-15 18:55:00|25.73|23.53|26.67|24.47|26.8|24.6|25.7|23.5|0
1639594800000|2021-12-15 19:00:00|26.37|24.17|28.15|25.95|28.27|26.07|24.13|21.93|0
1639595100000|2021-12-15 19:05:00|28.58|26.38|26.06|23.86|30.11|27.91|24.69|22.49|0
1639595400000|2021-12-15 19:10:00|26.1|23.9|27.58|25.38|27.66|25.46|25.61|23.41|0
1639595700000|2021-12-15 19:15:00|27.56|25.36|27.42|25.22|27.62|25.42|26.75|24.55|0
1639596000000|2021-12-15 19:20:00|27.36|25.16|25.72|23.52|27.54|25.34|25.57|23.37|0
1639596300000|2021-12-15 19:25:00|25.57|23.37|24.94|22.74|25.61|23.41|23.86|21.66|0
1639596600000|2021-12-15 19:30:00|24.9|22.7|24.63|22.43|25.61|23.41|24.25|22.05|0
1639596900000|2021-12-15 19:35:00|24.65|22.45|26.67|24.47|26.86|24.66|24.54|22.34|0
1639597200000|2021-12-15 19:40:00|26.55|24.35|25.98|23.78|27.65|25.45|25.79|23.59|0
1639597500000|2021-12-15 19:45:00|26.13|23.93|26.43|24.23|27.41|25.21|25.94|23.74|0
1639597800000|2021-12-15 19:50:00|25.9|23.7|27.65|25.45|27.65|25.45|25.68|23.48|0
1639598100000|2021-12-15 19:55:00|27.61|25.41|26.36|24.16|28.01|25.81|26.09|23.89|0
1639598400000|2021-12-15 20:00:00|26.55|24.35|27.44|25.24|27.92|25.72|26.39|24.19|0
1639598700000|2021-12-15 20:05:00|27.52|25.32|30.2|28|30.29|28.09|27.33|25.13|0
1639599000000|2021-12-15 20:10:00|30.12|27.92|31.02|28.82|31.02|28.82|29.73|27.53|0
1639599300000|2021-12-15 20:15:00|30.8|28.6|27.44|25.24|35.5|33.3|27.03|24.83|0
1639599600000|2021-12-15 20:20:00|27.57|25.37|27.08|24.88|28.84|26.64|27.04|24.84|0
1639599900000|2021-12-15 20:25:00|27.25|25.05|27.75|25.55|27.84|25.64|26.59|24.39|0
1639600200000|2021-12-15 20:30:00|27.88|25.68|27.79|25.59|28.18|25.98|27.04|24.84|0
1639600500000|2021-12-15 20:35:00|27.69|25.49|28.78|26.58|28.87|26.67|27.69|25.49|0
1639600800000|2021-12-15 20:40:00|28.74|26.54|26.75|24.55|29.04|26.84|26.6|24.4|0
1639601100000|2021-12-15 20:45:00|26.91|24.71|25.7|23.5|27.12|24.92|25.58|23.38|0
1639601400000|2021-12-15 20:50:00|26.12|23.92|29.91|27.71|30.09|27.89|26.12|23.92|0
1639601700000|2021-12-15 20:55:00|29.82|27.62|31.46|29.26|32.25|30.05|29.82|27.62|0
1639602000000|2021-12-15 21:00:00|31.78|29.58|32.29|30.09|32.48|30.28|31.23|29.03|0
1639602300000|2021-12-15 21:05:00|32.34|30.14|32.15|29.95|32.72|30.52|31.83|29.63|0
1639602600000|2021-12-15 21:10:00|32.11|29.91|31.87|29.67|32.15|29.95|31.83|29.63|0
1639602900000|2021-12-15 21:15:00|32.21|29.61|31.91|29.31|32.21|29.61|31.91|29.31|0
1639603200000|2021-12-15 21:20:00|31.93|29.33|32.21|29.61|32.26|29.66|31.84|29.24|0
1639603500000|2021-12-15 21:25:00|32.16|29.56|32.3|29.7|32.3|29.7|32.11|29.51|0
1639603800000|2021-12-15 21:30:00|32.25|29.65|32.07|29.47|32.3|29.7|31.97|29.37|0
1639604100000|2021-12-15 21:35:00|32.11|29.51|32.16|29.56|32.2|29.6|31.93|29.33|0
1639604400000|2021-12-15 21:40:00|32.11|29.51|32.25|29.65|32.34|29.74|32.06|29.46|0
1639604700000|2021-12-15 21:45:00|32.3|29.7|32.29|29.69|32.53|29.93|32.25|29.65|0
1639605000000|2021-12-15 21:50:00|32.39|29.79|32.31|29.71|32.39|29.79|32.29|29.69|0
1639605300000|2021-12-15 21:55:00|32.29|29.69|32.31|29.71|32.53|29.93|32.29|29.69|0
1639605600000|2021-12-15 22:00:00|32.32|29.72|32.39|29.79|32.45|29.85|32.29|29.69|0
1639605900000|2021-12-15 22:05:00|32.41|29.81|32.37|29.77|32.41|29.81|32.32|29.72|0
1639606200000|2021-12-15 22:10:00|32.44|29.84|32.41|29.81|32.44|29.84|32.36|29.76|0
1639606500000|2021-12-15 22:15:00|32.39|29.79|32.43|29.83|32.45|29.85|32.39|29.79|0
1639606800000|2021-12-15 22:20:00|32.44|29.84|32.54|29.94|32.54|29.94|32.44|29.84|0
1639607100000|2021-12-15 22:25:00|32.47|29.87|32.43|29.83|32.51|29.91|32.39|29.79|0
1639607400000|2021-12-15 22:30:00|32.39|29.79|32.43|29.83|32.43|29.83|32.38|29.78|0
1639607700000|2021-12-15 22:35:00|32.42|29.82|32.5|29.9|32.51|29.91|32.42|29.82|0
1639608000000|2021-12-15 22:40:00|32.51|29.91|32.52|29.92|32.52|29.92|32.49|29.89|0
1639608300000|2021-12-15 22:45:00|32.49|29.89|32.49|29.89|32.54|29.94|32.49|29.89|0
1639608600000|2021-12-15 22:50:00|32.5|29.9|32.43|29.83|32.5|29.9|32.43|29.83|0
1639608900000|2021-12-15 22:55:00|32.42|29.82|32.38|29.78|32.42|29.82|32.38|29.78|0
1639609200000|2021-12-15 23:00:00|32.25|29.65|33.07|30.47|33.26|30.66|32.18|29.58|0
1639609500000|2021-12-15 23:05:00|33.12|30.52|33.12|30.52|33.45|30.85|33.02|30.42|0
1639609800000|2021-12-15 23:10:00|33.16|30.56|33.64|31.04|33.69|31.09|32.97|30.37|0
1639610100000|2021-12-15 23:15:00|33.59|30.99|33.88|31.28|33.88|31.28|33.45|30.85|0
1639610400000|2021-12-15 23:20:00|33.83|31.23|33.83|31.23|34.08|31.48|33.69|31.09|0
1639610700000|2021-12-15 23:25:00|33.88|31.28|33.73|31.13|33.93|31.33|33.64|31.04|0
1639611000000|2021-12-15 23:30:00|33.78|31.18|33.83|31.23|34|31.4|33.68|31.08|0
1639611300000|2021-12-15 23:35:00|32.97|30.37|32.92|30.32|33.18|30.58|32.92|30.32|0
1639611600000|2021-12-15 23:40:00|32.96|30.36|33.11|30.51|33.2|30.6|32.92|30.32|0
1639611900000|2021-12-15 23:45:00|33.01|30.41|33.51|30.91|33.53|30.93|33.01|30.41|0
1639612200000|2021-12-15 23:50:00|33.53|30.93|33.2|30.6|33.61|31.01|33.01|30.41|0
1639612500000|2021-12-15 23:55:00|33.17|30.57|33.29|30.69|33.31|30.71|33.1|30.5|0
1639612800000|2021-12-16 00:00:00|33.27|30.67|32.44|29.84|33.27|30.67|32.37|29.77|0
1639613100000|2021-12-16 00:05:00|32.48|29.88|32.3|29.7|32.72|30.12|32.18|29.58|0
1639613400000|2021-12-16 00:10:00|32.25|29.65|32.2|29.6|32.62|30.02|32.16|29.56|0
1639613700000|2021-12-16 00:15:00|32.25|29.65|32.15|29.55|32.58|29.98|32.01|29.41|0
1639614000000|2021-12-16 00:20:00|32.11|29.51|32.38|29.78|32.38|29.78|32.01|29.41|0
1639614300000|2021-12-16 00:25:00|32.43|29.83|32.24|29.64|32.43|29.83|32.1|29.5|0
1639614600000|2021-12-16 00:30:00|32.34|29.74|32.57|29.97|32.62|30.02|32.15|29.55|0
1639614900000|2021-12-16 00:35:00|32.52|29.92|32.71|30.11|32.71|30.11|32.47|29.87|0
1639615200000|2021-12-16 00:40:00|32.68|30.08|32.9|30.3|33.04|30.44|32.68|30.08|0
1639615500000|2021-12-16 00:45:00|32.94|30.34|32.94|30.34|33.04|30.44|32.87|30.27|0
1639615800000|2021-12-16 00:50:00|32.99|30.39|32.66|30.06|33.04|30.44|32.61|30.01|0
1639616100000|2021-12-16 00:55:00|32.63|30.03|32.42|29.82|32.7|30.1|32.4|29.8|0
1639616400000|2021-12-16 01:00:00|32.37|29.77|32.72|30.12|32.8|30.2|32.33|29.73|0
1639616700000|2021-12-16 01:05:00|32.7|30.1|32.32|29.72|32.7|30.1|32.32|29.72|0
1639617000000|2021-12-16 01:10:00|32.35|29.75|32.65|30.05|32.7|30.1|32.32|29.72|0
1639617300000|2021-12-16 01:15:00|32.67|30.07|32.32|29.72|32.7|30.1|32.27|29.67|0
1639617600000|2021-12-16 01:20:00|32.3|29.7|32.79|30.19|32.86|30.26|32.3|29.7|0
1639617900000|2021-12-16 01:25:00|32.74|30.14|32.69|30.09|32.76|30.16|32.6|30|0
1639618200000|2021-12-16 01:30:00|32.74|30.14|33.14|30.54|33.17|30.57|32.72|30.12|0
1639618500000|2021-12-16 01:35:00|33.17|30.57|32.71|30.11|33.21|30.61|32.64|30.04|0
1639618800000|2021-12-16 01:40:00|32.69|30.09|32.59|29.99|32.83|30.23|32.5|29.9|0
1639619100000|2021-12-16 01:45:00|32.55|29.95|31.85|29.25|32.55|29.95|31.8|29.2|0
1639619400000|2021-12-16 01:50:00|31.8|29.2|31.48|28.88|31.94|29.34|31.34|28.74|0
1639619700000|2021-12-16 01:55:00|31.43|28.83|31.48|28.88|31.73|29.13|31.25|28.65|0
1639620000000|2021-12-16 02:00:00|31.61|29.01|31.86|29.26|31.94|29.34|31.57|28.97|0
1639620300000|2021-12-16 02:05:00|31.89|29.29|31.75|29.15|31.93|29.33|31.66|29.06|0
1639620600000|2021-12-16 02:10:00|31.72|29.12|31.98|29.38|31.98|29.38|31.68|29.08|0
1639620900000|2021-12-16 02:15:00|32.02|29.42|32.63|30.03|32.77|30.17|32.02|29.42|0
1639621200000|2021-12-16 02:20:00|32.61|30.01|32.68|30.08|32.77|30.17|32.58|29.98|0
1639621500000|2021-12-16 02:25:00|32.63|30.03|32.63|30.03|32.7|30.1|32.56|29.96|0
1639621800000|2021-12-16 02:30:00|32.58|29.98|32.34|29.74|32.58|29.98|32.34|29.74|0
1639622100000|2021-12-16 02:35:00|32.39|29.79|32.3|29.7|32.39|29.79|32.2|29.6|0
1639622400000|2021-12-16 02:40:00|32.25|29.65|32.25|29.65|32.3|29.7|32.11|29.51|0
1639622700000|2021-12-16 02:45:00|32.27|29.67|32.15|29.55|32.48|29.88|32.11|29.51|0
1639623000000|2021-12-16 02:50:00|32.13|29.53|32.29|29.69|32.38|29.78|32.06|29.46|0
1639623300000|2021-12-16 02:55:00|32.24|29.64|32.48|29.88|32.62|30.02|32.2|29.6|0
1639623600000|2021-12-16 03:00:00|32.45|29.85|32.43|29.83|32.52|29.92|32.33|29.73|0
1639623900000|2021-12-16 03:05:00|32.4|29.8|32.71|30.11|32.71|30.11|32.38|29.78|0
1639624200000|2021-12-16 03:10:00|32.76|30.16|32.47|29.87|32.78|30.18|32.38|29.78|0
1639624500000|2021-12-16 03:15:00|32.52|29.92|32.54|29.94|32.61|30.01|32.42|29.82|0
1639624800000|2021-12-16 03:20:00|32.52|29.92|32.52|29.92|32.7|30.1|32.47|29.87|0
1639625100000|2021-12-16 03:25:00|32.54|29.94|32.42|29.82|32.56|29.96|32.28|29.68|0
1639625400000|2021-12-16 03:30:00|32.37|29.77|32.56|29.96|32.7|30.1|32.33|29.73|0
1639625700000|2021-12-16 03:35:00|32.65|30.05|32.89|30.29|33.03|30.43|32.61|30.01|0
1639626000000|2021-12-16 03:40:00|32.84|30.24|32.79|30.19|32.89|30.29|32.74|30.14|0
1639626300000|2021-12-16 03:45:00|32.74|30.14|32.89|30.29|32.93|30.33|32.74|30.14|0
1639626600000|2021-12-16 03:50:00|32.88|30.28|32.74|30.14|33.03|30.43|32.74|30.14|0
1639626900000|2021-12-16 03:55:00|32.76|30.16|32.88|30.28|33.02|30.42|32.74|30.14|0
1639627200000|2021-12-16 04:00:00|33.02|30.42|32.8|30.2|33.31|30.71|32.8|30.2|0
1639627500000|2021-12-16 04:05:00|32.75|30.15|32.94|30.34|33.13|30.53|32.75|30.15|0
1639627800000|2021-12-16 04:10:00|32.84|30.24|32.89|30.29|32.94|30.34|32.79|30.19|0
1639628100000|2021-12-16 04:15:00|32.84|30.24|32.79|30.19|32.94|30.34|32.74|30.14|0
1639628400000|2021-12-16 04:20:00|32.74|30.14|32.88|30.28|32.88|30.28|32.6|30|0
1639628700000|2021-12-16 04:25:00|32.84|30.24|33.12|30.52|33.27|30.67|32.79|30.19|0
1639629000000|2021-12-16 04:30:00|33.14|30.54|33.17|30.57|33.22|30.62|32.93|30.33|0
1639629300000|2021-12-16 04:35:00|33.22|30.62|33.17|30.57|33.26|30.66|33.12|30.52|0
1639629600000|2021-12-16 04:40:00|33.12|30.52|33.21|30.61|33.36|30.76|33.12|30.52|0
1639629900000|2021-12-16 04:45:00|33.16|30.56|33.16|30.56|33.21|30.61|33.12|30.52|0
1639630200000|2021-12-16 04:50:00|33.11|30.51|33.16|30.56|33.26|30.66|33.11|30.51|0
1639630500000|2021-12-16 04:55:00|33.11|30.51|33.35|30.75|33.35|30.75|33.07|30.47|0
1639630800000|2021-12-16 05:00:00|33.4|30.8|33.35|30.75|33.45|30.85|33.21|30.61|0
1639631100000|2021-12-16 05:05:00|33.37|30.77|33.11|30.51|33.45|30.85|33.11|30.51|0
1639631400000|2021-12-16 05:10:00|33.06|30.46|33.25|30.65|33.35|30.75|33.06|30.46|0
1639631700000|2021-12-16 05:15:00|33.27|30.67|33.32|30.72|33.35|30.75|33.2|30.6|0
1639632000000|2021-12-16 05:20:00|33.3|30.7|33.2|30.6|33.44|30.84|33.15|30.55|0
1639632300000|2021-12-16 05:25:00|33.25|30.65|33.44|30.84|33.44|30.84|33.25|30.65|0
1639632600000|2021-12-16 05:30:00|33.53|30.93|33.87|31.27|34.12|31.52|33.53|30.93|0
1639632900000|2021-12-16 05:35:00|33.92|31.32|33.97|31.37|34.16|31.56|33.92|31.32|0
1639633200000|2021-12-16 05:40:00|33.92|31.32|33.77|31.17|33.92|31.32|33.72|31.12|0
1639633500000|2021-12-16 05:45:00|33.82|31.22|34.06|31.46|34.31|31.71|33.77|31.17|0
1639633800000|2021-12-16 05:50:00|34.11|31.51|34.21|31.61|34.31|31.71|34.06|31.46|0
1639634100000|2021-12-16 05:55:00|34.26|31.66|34.21|31.61|34.26|31.66|34.06|31.46|0
1639634400000|2021-12-16 06:00:00|34.16|31.56|34.25|31.65|34.35|31.75|34.06|31.46|0
1639634700000|2021-12-16 06:05:00|34.28|31.68|34.65|32.05|34.75|32.15|34.28|31.68|0
1639635000000|2021-12-16 06:10:00|34.6|32|34.64|32.04|34.67|32.07|34.4|31.8|0
1639635300000|2021-12-16 06:15:00|34.69|32.09|34.79|32.19|34.79|32.19|34.54|31.94|0
1639635600000|2021-12-16 06:20:00|34.84|32.24|34.69|32.09|34.84|32.24|34.64|32.04|0
1639635900000|2021-12-16 06:25:00|34.66|32.06|34.84|32.24|35.19|32.59|34.66|32.06|0
1639636200000|2021-12-16 06:30:00|34.79|32.19|34.54|31.94|34.79|32.19|34.44|31.84|0
1639636500000|2021-12-16 06:35:00|34.49|31.89|34.64|32.04|34.74|32.14|34.44|31.84|0
1639636800000|2021-12-16 06:40:00|34.69|32.09|35.29|32.69|35.31|32.71|34.64|32.04|0
1639637100000|2021-12-16 06:45:00|35.31|32.71|34.96|32.36|35.41|32.81|34.96|32.36|0
1639637400000|2021-12-16 06:50:00|35.01|32.41|35.31|32.71|35.41|32.81|34.96|32.36|0
1639637700000|2021-12-16 06:55:00|35.26|32.66|35.31|32.71|35.36|32.76|35.11|32.51|0
1639638000000|2021-12-16 07:00:00|35.41|32.81|35.81|33.21|35.96|33.36|35.06|32.46|0
1639638300000|2021-12-16 07:05:00|35.86|33.26|36.42|33.82|36.45|33.85|35.86|33.26|0
1639638600000|2021-12-16 07:10:00|36.37|33.77|36.73|34.13|37.09|34.49|36.22|33.62|0
1639638900000|2021-12-16 07:15:00|36.78|34.18|37.25|34.65|37.46|34.86|36.78|34.18|0
1639639200000|2021-12-16 07:20:00|37.3|34.7|35.8|33.2|39.28|36.68|35.8|33.2|0
1639639500000|2021-12-16 07:25:00|35.82|33.22|37.55|34.95|37.6|35|35.59|32.99|0
1639639800000|2021-12-16 07:30:00|37.5|34.9|37.44|34.84|37.76|35.16|37.23|34.63|0
1639640100000|2021-12-16 07:35:00|37.39|34.79|37.34|34.74|37.44|34.84|37.13|34.53|0
1639640400000|2021-12-16 07:40:00|37.39|34.79|37.7|35.1|37.7|35.1|37.28|34.68|0
1639640700000|2021-12-16 07:45:00|37.57|34.97|37.12|34.52|37.57|34.97|37.07|34.47|0
1639641000000|2021-12-16 07:50:00|37.07|34.47|36.45|33.85|37.23|34.63|36.4|33.8|0
1639641300000|2021-12-16 07:55:00|36.4|33.8|36.5|33.9|36.52|33.92|36.29|33.69|0
1639641600000|2021-12-16 08:00:00|36.45|33.85|35.3|32.7|36.81|34.21|35.23|32.63|0
1639641900000|2021-12-16 08:05:00|35.08|32.88|34.94|32.74|35.43|33.23|34.84|32.64|0
1639642200000|2021-12-16 08:10:00|34.91|32.71|34.61|32.41|35.04|32.84|34.34|32.14|0
1639642500000|2021-12-16 08:15:00|34.58|32.38|34.46|32.26|34.93|32.73|34.29|32.09|0
1639642800000|2021-12-16 08:20:00|34.43|32.23|35.33|33.13|35.41|33.21|34.43|32.23|0
1639643100000|2021-12-16 08:25:00|35.28|33.08|34.98|32.78|35.43|33.23|34.93|32.73|0
1639643400000|2021-12-16 08:30:00|34.93|32.73|35.48|33.28|35.48|33.28|34.83|32.63|0
1639643700000|2021-12-16 08:35:00|35.43|33.23|36.3|34.1|36.45|34.25|35.43|33.23|0
1639644000000|2021-12-16 08:40:00|36.22|34.02|36.3|34.1|36.45|34.25|35.99|33.79|0
1639644300000|2021-12-16 08:45:00|36.35|34.15|36.5|34.3|36.5|34.3|36.14|33.94|0
1639644600000|2021-12-16 08:50:00|36.55|34.35|36.5|34.3|36.87|34.67|36.14|33.94|0
1639644900000|2021-12-16 08:55:00|36.45|34.25|36.45|34.25|36.76|34.56|36.19|33.99|0
1639645200000|2021-12-16 09:00:00|36.4|34.2|35.93|33.73|36.4|34.2|35.88|33.68|0
1639645500000|2021-12-16 09:05:00|35.9|33.7|35.29|33.09|36.03|33.83|35.29|33.09|0
1639645800000|2021-12-16 09:10:00|35.32|33.12|35.82|33.62|35.88|33.68|35.19|32.99|0
1639646100000|2021-12-16 09:15:00|35.77|33.57|35.47|33.27|35.82|33.62|35.42|33.22|0
1639646400000|2021-12-16 09:20:00|35.42|33.22|35.31|33.11|35.64|33.44|35.31|33.11|0
1639646700000|2021-12-16 09:25:00|35.52|33.32|35.26|33.06|35.52|33.32|35.21|33.01|0
1639647000000|2021-12-16 09:30:00|35.31|33.11|35.82|33.62|35.87|33.67|35.26|33.06|0
1639647300000|2021-12-16 09:35:00|35.77|33.57|35.36|33.16|35.77|33.57|35.28|33.08|0
1639647600000|2021-12-16 09:40:00|35.41|33.21|35.76|33.56|35.82|33.62|35.31|33.11|0
1639647900000|2021-12-16 09:45:00|35.71|33.51|35.71|33.51|36.07|33.87|35.71|33.51|0
1639648200000|2021-12-16 09:50:00|35.66|33.46|35.76|33.56|35.91|33.71|35.56|33.36|0
1639648500000|2021-12-16 09:55:00|35.73|33.53|35.96|33.76|36.02|33.82|35.71|33.51|0
1639648800000|2021-12-16 10:00:00|35.91|33.71|36.17|33.97|36.17|33.97|35.5|33.3|0
1639649100000|2021-12-16 10:05:00|36.12|33.92|35.96|33.76|36.12|33.92|35.86|33.66|0
1639649400000|2021-12-16 10:10:00|35.91|33.71|36.16|33.96|36.32|34.12|35.91|33.71|0
1639649700000|2021-12-16 10:15:00|36.11|33.91|37.73|35.53|37.74|35.54|36.11|33.91|0
1639650000000|2021-12-16 10:20:00|37.68|35.48|37.73|35.53|37.84|35.64|37.37|35.17|0
1639650300000|2021-12-16 10:25:00|37.68|35.48|37.36|35.16|37.68|35.48|37.31|35.11|0
1639650600000|2021-12-16 10:30:00|37.31|35.11|37.68|35.48|37.78|35.58|37.31|35.11|0
1639650900000|2021-12-16 10:35:00|37.62|35.42|37.57|35.37|37.75|35.55|37.52|35.32|0
1639651200000|2021-12-16 10:40:00|37.67|35.47|38.07|35.87|38.1|35.9|37.52|35.32|0
1639651500000|2021-12-16 10:45:00|38.04|35.84|37.88|35.68|38.1|35.9|37.83|35.63|0
1639651800000|2021-12-16 10:50:00|37.83|35.63|38.25|36.05|38.25|36.05|37.83|35.63|0
1639652100000|2021-12-16 10:55:00|38.31|36.11|38.95|36.75|39|36.8|38.31|36.11|0
1639652400000|2021-12-16 11:00:00|39|36.8|38.73|36.53|39.06|36.86|38.73|36.53|0
1639652700000|2021-12-16 11:05:00|38.68|36.48|38.84|36.64|38.84|36.64|38.68|36.48|0
1639653000000|2021-12-16 11:10:00|38.89|36.69|39.27|37.07|39.54|37.34|38.84|36.64|0
1639653300000|2021-12-16 11:15:00|39.21|37.01|39.48|37.28|39.59|37.39|39.21|37.01|0
1639653600000|2021-12-16 11:20:00|39.54|37.34|39.65|37.45|39.92|37.72|39.37|37.17|0
1639653900000|2021-12-16 11:25:00|39.7|37.5|40.08|37.88|40.42|38.22|39.7|37.5|0
1639654200000|2021-12-16 11:30:00|40.19|37.99|40.58|38.38|40.64|38.44|40.14|37.94|0
1639654500000|2021-12-16 11:35:00|41.64|39.44|39.68|37.48|41.64|39.44|39.45|37.25|0
1639654800000|2021-12-16 11:40:00|39.73|37.53|39.7|37.5|39.79|37.59|39.57|37.37|0
1639655100000|2021-12-16 11:45:00|39.68|37.48|40.28|38.08|40.34|38.14|39.62|37.42|0
1639655400000|2021-12-16 11:50:00|40.17|37.97|39.45|37.25|40.28|38.08|39.34|37.14|0
1639655700000|2021-12-16 11:55:00|39.51|37.31|39.45|37.25|39.53|37.33|39.34|37.14|0
1639656000000|2021-12-16 12:00:00|39.4|37.2|38.87|36.67|39.4|37.2|38.63|36.43|0
1639656300000|2021-12-16 12:05:00|38.9|36.7|38.36|36.16|38.9|36.7|38.2|36|0
1639656600000|2021-12-16 12:10:00|38.31|36.11|38.41|36.21|38.9|36.7|38.25|36.05|0
1639656900000|2021-12-16 12:15:00|38.36|36.16|38.09|35.89|38.63|36.43|38.04|35.84|0
1639657200000|2021-12-16 12:20:00|38.25|36.05|38.46|36.26|38.46|36.26|37.98|35.78|0
1639657500000|2021-12-16 12:25:00|38.52|36.32|38.09|35.89|38.63|36.43|38.03|35.83|0
1639657800000|2021-12-16 12:30:00|38.03|35.83|38.35|36.15|38.51|36.31|38.03|35.83|0
1639658100000|2021-12-16 12:35:00|38.3|36.1|38.35|36.15|38.51|36.31|38.24|36.04|0
1639658400000|2021-12-16 12:40:00|38.32|36.12|37.87|35.67|38.35|36.15|37.87|35.67|0
1639658700000|2021-12-16 12:45:00|37.92|35.72|38.13|35.93|38.19|35.99|37.66|35.46|0
1639659000000|2021-12-16 12:50:00|38.08|35.88|37.92|35.72|38.24|36.04|37.71|35.51|0
1639659300000|2021-12-16 12:55:00|37.89|35.69|37.97|35.77|37.97|35.77|37.7|35.5|0
1639659600000|2021-12-16 13:00:00|38.02|35.82|37.76|35.56|38.08|35.88|37.6|35.4|0
1639659900000|2021-12-16 13:05:00|37.86|35.66|37.93|35.73|37.93|35.73|36.62|34.42|0
1639660200000|2021-12-16 13:10:00|38.57|36.37|38.7|36.5|39.1|36.9|38.46|36.26|0
1639660500000|2021-12-16 13:15:00|38.73|36.53|38.78|36.58|38.94|36.74|38.51|36.31|0
1639660800000|2021-12-16 13:20:00|38.83|36.63|39.42|37.22|39.42|37.22|38.78|36.58|0
1639661100000|2021-12-16 13:25:00|39.37|37.17|39.45|37.25|39.53|37.33|39.26|37.06|0
1639661400000|2021-12-16 13:30:00|39.42|37.22|38.94|36.74|39.75|37.55|38.88|36.68|0
1639661700000|2021-12-16 13:35:00|38.99|36.79|38.61|36.41|39.07|36.87|38.56|36.36|0
1639662000000|2021-12-16 13:40:00|38.56|36.36|38.4|36.2|38.72|36.52|38.08|35.88|0
1639662300000|2021-12-16 13:45:00|38.34|36.14|37.5|35.3|38.34|36.14|37.04|34.84|0
1639662600000|2021-12-16 13:50:00|37.35|35.15|37.5|35.3|37.79|35.59|37.24|35.04|0
1639662900000|2021-12-16 13:55:00|37.45|35.25|38.02|35.82|38.13|35.93|37.34|35.14|0
1639663200000|2021-12-16 14:00:00|38.08|35.88|37.29|35.09|38.08|35.88|36.72|34.52|0
1639663500000|2021-12-16 14:05:00|37.24|35.04|36.92|34.72|37.39|35.19|36.92|34.72|0
1639663800000|2021-12-16 14:10:00|36.98|34.78|36.79|34.59|37.83|35.63|36.17|33.97|0
1639664100000|2021-12-16 14:15:00|35.47|33.27|37.2|35|37.2|35|35.47|33.27|0
1639664400000|2021-12-16 14:20:00|37.15|34.95|37.3|35.1|37.51|35.31|37.04|34.84|0
1639664700000|2021-12-16 14:25:00|37.33|35.13|36.52|34.32|37.35|35.15|36.47|34.27|0
1639665000000|2021-12-16 14:30:00|36.88|34.68|35.66|33.46|36.94|34.74|35.26|33.06|0
1639665300000|2021-12-16 14:35:00|35.76|33.56|34.66|32.46|37.04|34.84|34.66|32.46|0
1639665600000|2021-12-16 14:40:00|34.71|32.51|34.64|32.44|34.81|32.61|33.1|30.9|0
1639665900000|2021-12-16 14:45:00|34.56|32.36|36.74|34.54|36.84|34.64|34.54|32.34|0
1639666200000|2021-12-16 14:50:00|36.79|34.59|36.26|34.06|36.79|34.59|34.85|32.65|0
1639666500000|2021-12-16 14:55:00|35.7|33.5|33.64|31.44|35.7|33.5|33.64|31.44|0
1639666800000|2021-12-16 15:00:00|33.73|31.53|33.86|31.66|34.96|32.76|33.11|30.91|0
1639667100000|2021-12-16 15:05:00|33.84|31.64|32.96|30.76|34.34|32.14|32.83|30.63|0
1639667400000|2021-12-16 15:10:00|32.87|30.67|34.05|31.85|34.34|32.14|32.87|30.67|0
1639667700000|2021-12-16 15:15:00|34.15|31.95|34.83|32.63|35.12|32.92|33.29|31.09|0
1639668000000|2021-12-16 15:20:00|34.78|32.58|35.36|33.16|35.46|33.26|34.58|32.38|0
1639668300000|2021-12-16 15:25:00|35.51|33.31|36.51|34.31|36.87|34.67|35.36|33.16|0
1639668600000|2021-12-16 15:30:00|36.57|34.37|36.66|34.46|37.44|35.24|36.21|34.01|0
1639668900000|2021-12-16 15:35:00|36.72|34.52|35.71|33.51|37.12|34.92|35.45|33.25|0
1639669200000|2021-12-16 15:40:00|35.66|33.46|35.31|33.11|36.26|34.06|35.31|33.11|0
1639669500000|2021-12-16 15:45:00|35.36|33.16|36.56|34.36|36.91|34.71|35.36|33.16|0
1639669800000|2021-12-16 15:50:00|36.51|34.31|36.21|34.01|36.91|34.71|35.9|33.7|0
1639670100000|2021-12-16 15:55:00|36.42|34.22|35.7|33.5|36.72|34.52|34.94|32.74|0
1639670400000|2021-12-16 16:00:00|35.65|33.45|33.08|30.88|35.8|33.6|32.84|30.64|0
1639670700000|2021-12-16 16:05:00|33.13|30.93|33.08|30.88|33.65|31.45|32.33|30.13|0
1639671000000|2021-12-16 16:10:00|33.03|30.83|32.44|30.24|33.36|31.16|32.1|29.9|0
1639671300000|2021-12-16 16:15:00|32.56|30.36|33.45|31.25|33.83|31.63|32.56|30.36|0
1639671600000|2021-12-16 16:20:00|33.55|31.35|33.69|31.49|34.17|31.97|33.36|31.16|0
1639671900000|2021-12-16 16:25:00|33.64|31.44|33.78|31.58|33.93|31.73|33.07|30.87|0
1639672200000|2021-12-16 16:30:00|33.69|31.49|32.55|30.35|33.93|31.73|32.32|30.12|0
1639672500000|2021-12-16 16:35:00|32.51|30.31|32.51|30.31|32.88|30.68|32.32|30.12|0
1639672800000|2021-12-16 16:40:00|32.46|30.26|32.95|30.75|33.16|30.96|32.46|30.26|0
1639673100000|2021-12-16 16:45:00|32.88|30.68|32.6|30.4|33.25|31.05|31.86|29.66|0
1639673400000|2021-12-16 16:50:00|32.64|30.44|32.81|30.61|33.56|31.36|32.41|30.21|0
1639673700000|2021-12-16 16:55:00|32.99|30.79|32.21|30.01|33.13|30.93|32.02|29.82|0
1639674000000|2021-12-16 17:00:00|32.11|29.91|32.13|29.93|32.95|30.75|31.84|29.64|0
1639674300000|2021-12-16 17:05:00|32.16|29.96|32.58|30.38|32.72|30.52|30.03|27.83|0
1639674600000|2021-12-16 17:10:00|32.53|30.33|33.83|31.63|34.35|32.15|32.53|30.33|0
1639674900000|2021-12-16 17:15:00|33.69|31.49|34.02|31.82|34.06|31.86|33.41|31.21|0
1639675200000|2021-12-16 17:20:00|33.97|31.77|33.43|31.23|35.01|32.81|33.43|31.23|0
1639675500000|2021-12-16 17:25:00|33.57|31.37|33.15|30.95|33.57|31.37|32.69|30.49|0
1639675800000|2021-12-16 17:30:00|33.06|30.86|33.19|30.99|33.43|31.23|32.78|30.58|0
1639676100000|2021-12-16 17:35:00|33.15|30.95|32.83|30.63|33.61|31.41|32.73|30.53|0
1639676400000|2021-12-16 17:40:00|32.73|30.53|32.55|30.35|32.96|30.76|32.5|30.3|0
1639676700000|2021-12-16 17:45:00|32.6|30.4|31.69|29.49|33.03|30.83|31.69|29.49|0
1639677000000|2021-12-16 17:50:00|31.74|29.54|31.47|29.27|32.23|30.03|31.29|29.09|0
1639677300000|2021-12-16 17:55:00|31.51|29.31|30.9|28.7|31.6|29.4|30.9|28.7|0
1639677600000|2021-12-16 18:00:00|30.94|28.74|31.51|29.31|31.87|29.67|30.94|28.74|0
1639677900000|2021-12-16 18:05:00|31.47|29.27|32.13|29.93|32.13|29.93|30.98|28.78|0
1639678200000|2021-12-16 18:10:00|32.04|29.84|32.91|30.71|33|30.8|31.95|29.75|0
1639678500000|2021-12-16 18:15:00|32.95|30.75|33.09|30.89|33.13|30.93|32.45|30.25|0
1639678800000|2021-12-16 18:20:00|33.04|30.84|32.81|30.61|33.32|31.12|32.45|30.25|0
1639679100000|2021-12-16 18:25:00|32.86|30.66|32.9|30.7|33.27|31.07|32.76|30.56|0
1639679400000|2021-12-16 18:30:00|32.81|30.61|31.81|29.61|32.99|30.79|31.81|29.61|0
1639679700000|2021-12-16 18:35:00|31.86|29.66|32.21|30.01|32.3|30.1|31.68|29.48|0
1639680000000|2021-12-16 18:40:00|32.17|29.97|32.44|30.24|32.48|30.28|31.9|29.7|0
1639680300000|2021-12-16 18:45:00|32.48|30.28|34.08|31.88|34.17|31.97|32.17|29.97|0
1639680600000|2021-12-16 18:50:00|33.99|31.79|33.15|30.95|34.27|32.07|33.1|30.9|0
1639680900000|2021-12-16 18:55:00|33.1|30.9|32.46|30.26|33.29|31.09|32.46|30.26|0
1639681200000|2021-12-16 19:00:00|32.69|30.49|32.92|30.72|33.06|30.86|32.42|30.22|0
1639681500000|2021-12-16 19:05:00|32.98|30.78|31.74|29.54|33.15|30.95|31.74|29.54|0
1639681800000|2021-12-16 19:10:00|31.79|29.59|31.39|29.19|31.88|29.68|31.3|29.1|0
1639682100000|2021-12-16 19:15:00|31.43|29.23|30.78|28.58|31.52|29.32|30.6|28.4|0
1639682400000|2021-12-16 19:20:00|30.82|28.62|29.66|27.46|30.82|28.62|29.62|27.42|0
1639682700000|2021-12-16 19:25:00|29.71|27.51|30.06|27.86|30.43|28.23|29.66|27.46|0
1639683000000|2021-12-16 19:30:00|30.09|27.89|29.62|27.42|30.47|28.27|29.58|27.38|0
1639683300000|2021-12-16 19:35:00|29.66|27.46|32.08|29.88|32.12|29.92|29.41|27.21|0
1639683600000|2021-12-16 19:40:00|32.03|29.83|31.07|28.87|32.44|30.24|30.85|28.65|0
1639683900000|2021-12-16 19:45:00|31.03|28.83|27.53|25.33|31.03|28.83|27.45|25.25|0
1639684200000|2021-12-16 19:50:00|27.57|25.37|30.44|28.24|31.53|29.33|27.57|25.37|0
1639684500000|2021-12-16 19:55:00|30.48|28.28|32.27|30.07|32.35|30.15|30.48|28.28|0
1639684800000|2021-12-16 20:00:00|32.22|30.02|32.26|30.06|32.31|30.11|31.15|28.95|0
1639685100000|2021-12-16 20:05:00|32.44|30.24|31.36|29.16|33.15|30.95|31.36|29.16|0
1639685400000|2021-12-16 20:10:00|31.4|29.2|31.57|29.37|31.83|29.63|30.68|28.48|0
1639685700000|2021-12-16 20:15:00|31.4|29.2|32.57|30.37|32.61|30.41|31.02|28.82|0
1639686000000|2021-12-16 20:20:00|32.65|30.45|33.27|31.07|33.5|31.3|32.41|30.21|0
1639686300000|2021-12-16 20:25:00|33.32|31.12|34.54|32.34|34.96|32.76|33.01|30.81|0
1639686600000|2021-12-16 20:30:00|34.61|32.41|32.89|30.69|36.19|33.99|31.17|28.97|0
1639686900000|2021-12-16 20:35:00|32.68|30.48|33.75|31.55|33.93|31.73|32.3|30.1|0
1639687200000|2021-12-16 20:40:00|33.8|31.6|31.86|29.66|34.24|32.04|31.73|29.53|0
1639687500000|2021-12-16 20:45:00|32.12|29.92|30.6|28.4|32.35|30.15|30.6|28.4|0
1639687800000|2021-12-16 20:50:00|30.82|28.62|31.29|29.09|33.47|31.27|30.77|28.57|0
1639688100000|2021-12-16 20:55:00|31.51|29.31|30.6|28.4|32.43|30.23|30.39|28.19|0
1639688400000|2021-12-16 21:00:00|30.69|28.49|30.48|28.28|30.86|28.66|29.05|26.85|0
1639688700000|2021-12-16 21:05:00|30.44|28.24|31.35|29.15|31.35|29.15|30.44|28.24|0
1639689000000|2021-12-16 21:10:00|31.39|29.19|31.08|28.88|31.48|29.28|30.69|28.49|0
1639689300000|2021-12-16 21:15:00|30.95|28.75|30.76|28.16|30.98|28.75|30.68|28.08|0
1639689600000|2021-12-16 21:20:00|30.81|28.21|30.51|27.91|30.81|28.21|30.25|27.65|0
1639689900000|2021-12-16 21:25:00|30.48|27.88|30.59|27.99|30.98|28.38|30.46|27.86|0
1639690200000|2021-12-16 21:30:00|30.55|27.95|30.8|28.2|30.8|28.2|30.55|27.95|0
1639690500000|2021-12-16 21:35:00|30.89|28.29|31.01|28.41|31.08|28.48|30.8|28.2|0
1639690800000|2021-12-16 21:40:00|31.06|28.46|30.86|28.26|31.12|28.52|30.76|28.16|0
1639691100000|2021-12-16 21:45:00|30.97|28.37|31.27|28.67|31.27|28.67|30.84|28.24|0
1639691400000|2021-12-16 21:50:00|31.23|28.63|31.14|28.54|31.27|28.67|30.8|28.2|0
1639691700000|2021-12-16 21:55:00|31.18|28.58|31.27|28.67|31.4|28.8|31.16|28.56|0
1639692000000|2021-12-16 22:00:00|31.26|28.66|31.11|28.51|31.26|28.66|31.11|28.51|0
1639692300000|2021-12-16 22:05:00|31.17|28.57|30.95|28.35|31.23|28.63|30.94|28.34|0
1639692600000|2021-12-16 22:10:00|30.96|28.36|31.11|28.51|31.11|28.51|30.94|28.34|0
1639692900000|2021-12-16 22:15:00|31.06|28.46|30.86|28.26|31.12|28.52|30.86|28.26|0
1639693200000|2021-12-16 22:20:00|30.87|28.27|30.79|28.19|30.9|28.3|30.76|28.16|0
1639693500000|2021-12-16 22:25:00|30.78|28.18|30.87|28.27|30.87|28.27|30.77|28.17|0
1639693800000|2021-12-16 22:30:00|30.9|28.3|30.86|28.26|30.92|28.32|30.8|28.2|0
1639694100000|2021-12-16 22:35:00|30.87|28.27|30.83|28.23|30.93|28.33|30.81|28.21|0
1639694400000|2021-12-16 22:40:00|30.82|28.22|30.87|28.27|30.9|28.3|30.82|28.22|0
1639694700000|2021-12-16 22:45:00|30.91|28.31|30.86|28.26|30.91|28.31|30.83|28.23|0
1639695000000|2021-12-16 22:50:00|30.85|28.25|30.93|28.33|30.93|28.33|30.84|28.24|0
1639695300000|2021-12-16 22:55:00|30.92|28.32|30.98|28.38|30.98|28.38|30.89|28.29|0
1639695600000|2021-12-16 23:00:00|31.1|28.5|30.64|28.04|31.23|28.63|30.64|28.04|0
1639695900000|2021-12-16 23:05:00|30.71|28.11|30.86|28.26|30.86|28.26|30.6|28|0
1639696200000|2021-12-16 23:10:00|30.9|28.3|30.64|28.04|31.01|28.41|30.64|28.04|0
1639696500000|2021-12-16 23:15:00|30.6|28|30.19|27.59|30.6|28|30.05|27.45|0
1639696800000|2021-12-16 23:20:00|30.17|27.57|29.75|27.15|30.26|27.66|29.75|27.15|0
1639697100000|2021-12-16 23:25:00|29.79|27.19|29.29|26.69|29.83|27.23|29.21|26.61|0
1639697400000|2021-12-16 23:30:00|29.38|26.78|29.91|27.31|30|27.4|29.38|26.78|0
1639697700000|2021-12-16 23:35:00|29.96|27.36|30.06|27.46|30.21|27.61|29.54|26.94|0
1639698000000|2021-12-16 23:40:00|30.08|27.48|29.93|27.33|30.12|27.52|29.85|27.25|0
1639698300000|2021-12-16 23:45:00|29.95|27.35|29.99|27.39|30.42|27.82|29.91|27.31|0
1639698600000|2021-12-16 23:50:00|30.04|27.44|29.99|27.39|30.29|27.69|29.95|27.35|0
1639698900000|2021-12-16 23:55:00|30.03|27.43|30.03|27.43|30.16|27.56|29.78|27.18|0
1639699200000|2021-12-17 00:00:00|30.12|27.52|30.5|27.9|30.84|28.24|30.08|27.48|0
1639699500000|2021-12-17 00:05:00|30.58|27.98|30.82|28.22|30.82|28.22|30.2|27.6|0
1639699800000|2021-12-17 00:10:00|30.73|28.13|30.75|28.15|30.92|28.32|30.62|28.02|0
1639700100000|2021-12-17 00:15:00|30.79|28.19|30.22|27.62|30.84|28.24|30.13|27.53|0
1639700400000|2021-12-17 00:20:00|30.2|27.6|30.43|27.83|30.53|27.93|30.2|27.6|0
1639700700000|2021-12-17 00:25:00|30.45|27.85|30.4|27.8|30.53|27.93|30.19|27.59|0
1639701000000|2021-12-17 00:30:00|30.36|27.76|30.79|28.19|30.83|28.23|30.32|27.72|0
1639701300000|2021-12-17 00:35:00|30.83|28.23|31.04|28.44|31.09|28.49|30.66|28.06|0
1639701600000|2021-12-17 00:40:00|31.09|28.49|31.13|28.53|31.13|28.53|30.87|28.27|0
1639701900000|2021-12-17 00:45:00|31.17|28.57|31.15|28.55|31.3|28.7|31.04|28.44|0
1639702200000|2021-12-17 00:50:00|31.17|28.57|31.12|28.52|31.3|28.7|31.1|28.5|0
1639702500000|2021-12-17 00:55:00|31.17|28.57|30.95|28.35|31.3|28.7|30.86|28.26|0
1639702800000|2021-12-17 01:00:00|30.86|28.26|31.04|28.44|31.34|28.74|30.82|28.22|0
1639703100000|2021-12-17 01:05:00|31.08|28.48|30.99|28.39|31.16|28.56|30.95|28.35|0
1639703400000|2021-12-17 01:10:00|31.03|28.43|31.03|28.43|31.6|29|30.95|28.35|0
1639703700000|2021-12-17 01:15:00|31.08|28.48|31.46|28.86|31.68|29.08|30.99|28.39|0
1639704000000|2021-12-17 01:20:00|31.42|28.82|31.55|28.95|31.68|29.08|31.42|28.82|0
1639704300000|2021-12-17 01:25:00|31.53|28.93|31.46|28.86|31.55|28.95|31.33|28.73|0
1639704600000|2021-12-17 01:30:00|31.42|28.82|31.03|28.43|31.5|28.9|31.03|28.43|0
1639704900000|2021-12-17 01:35:00|31.07|28.47|30.64|28.04|31.2|28.6|30.64|28.04|0
1639705200000|2021-12-17 01:40:00|30.68|28.08|30.98|28.38|30.98|28.38|30.66|28.06|0
1639705500000|2021-12-17 01:45:00|31.02|28.42|31.19|28.59|31.28|28.68|30.76|28.16|0
1639705800000|2021-12-17 01:50:00|31.24|28.64|31.11|28.51|31.41|28.81|31.02|28.42|0
1639706100000|2021-12-17 01:55:00|31.06|28.46|31.3|28.7|31.41|28.81|30.93|28.33|0
1639706400000|2021-12-17 02:00:00|31.32|28.72|31.17|28.57|31.36|28.76|31.1|28.5|0
1639706700000|2021-12-17 02:05:00|31.19|28.59|31.4|28.8|31.4|28.8|31.19|28.59|0
1639707000000|2021-12-17 02:10:00|31.45|28.85|31.45|28.85|31.49|28.89|31.36|28.76|0
1639707300000|2021-12-17 02:15:00|31.4|28.8|31.4|28.8|31.45|28.85|31.31|28.71|0
1639707600000|2021-12-17 02:20:00|31.36|28.76|31.25|28.65|31.44|28.84|31.18|28.58|0
1639707900000|2021-12-17 02:25:00|31.23|28.63|30.96|28.36|31.25|28.65|30.88|28.28|0
1639708200000|2021-12-17 02:30:00|30.94|28.34|30.66|28.06|30.96|28.36|30.66|28.06|0
1639708500000|2021-12-17 02:35:00|30.71|28.11|30.72|28.12|30.9|28.3|30.66|28.06|0
1639708800000|2021-12-17 02:40:00|30.7|28.1|31.02|28.42|31.05|28.45|30.7|28.1|0
1639709100000|2021-12-17 02:45:00|31|28.4|30.92|28.32|31.13|28.53|30.87|28.27|0
1639709400000|2021-12-17 02:50:00|30.89|28.29|30.83|28.23|30.89|28.29|30.66|28.06|0
1639709700000|2021-12-17 02:55:00|30.81|28.21|30.87|28.27|30.96|28.36|30.7|28.1|0
1639710000000|2021-12-17 03:00:00|30.83|28.23|30.44|27.84|30.87|28.27|30.31|27.71|0
1639710300000|2021-12-17 03:05:00|30.4|27.8|30.06|27.46|30.4|27.8|29.97|27.37|0
1639710600000|2021-12-17 03:10:00|30.02|27.42|29.76|27.16|30.06|27.46|29.6|27|0
1639710900000|2021-12-17 03:15:00|29.74|27.14|29.82|27.22|29.86|27.26|29.55|26.95|0
1639711200000|2021-12-17 03:20:00|29.84|27.24|29.63|27.03|29.84|27.24|29.63|27.03|0
1639711500000|2021-12-17 03:25:00|29.65|27.05|29.88|27.28|29.88|27.28|29.59|26.99|0
1639711800000|2021-12-17 03:30:00|29.84|27.24|29.22|26.62|29.88|27.28|28.85|26.25|0
1639712100000|2021-12-17 03:35:00|29.24|26.64|28.93|26.33|29.24|26.64|28.6|26|0
1639712400000|2021-12-17 03:40:00|28.89|26.29|28.86|26.26|29.05|26.45|28.8|26.2|0
1639712700000|2021-12-17 03:45:00|28.8|26.2|28.99|26.39|29.13|26.53|28.68|26.08|0
1639713000000|2021-12-17 03:50:00|29.03|26.43|28.96|26.36|29.05|26.45|28.96|26.36|0
1639713300000|2021-12-17 03:55:00|29.01|26.41|27.86|25.26|29.01|26.41|27.62|25.02|0
1639713600000|2021-12-17 04:00:00|27.84|25.24|27.56|24.96|28.01|25.41|27.56|24.96|0
1639713900000|2021-12-17 04:05:00|27.6|25|27.99|25.39|28.07|25.47|27.56|24.96|0
1639714200000|2021-12-17 04:10:00|28.01|25.41|28.07|25.47|28.13|25.53|27.95|25.35|0
1639714500000|2021-12-17 04:15:00|27.99|25.39|28.09|25.49|28.23|25.63|27.99|25.39|0
1639714800000|2021-12-17 04:20:00|28.11|25.51|28.07|25.47|28.27|25.67|27.99|25.39|0
1639715100000|2021-12-17 04:25:00|28.09|25.49|28.11|25.51|28.27|25.67|28.09|25.49|0
1639715400000|2021-12-17 04:30:00|28.15|25.55|28.51|25.91|28.63|26.03|28.03|25.43|0
1639715700000|2021-12-17 04:35:00|28.47|25.87|28.79|26.19|28.85|26.25|28.47|25.87|0
1639716000000|2021-12-17 04:40:00|28.83|26.23|29.07|26.47|29.2|26.6|28.79|26.19|0
1639716300000|2021-12-17 04:45:00|29.05|26.45|28.95|26.35|29.09|26.49|28.85|26.25|0
1639716600000|2021-12-17 04:50:00|28.97|26.37|29.03|26.43|29.19|26.59|28.97|26.37|0
1639716900000|2021-12-17 04:55:00|29.01|26.41|29.27|26.67|29.44|26.84|28.95|26.35|0
1639717200000|2021-12-17 05:00:00|29.31|26.71|28.82|26.22|29.6|27|28.78|26.18|0
1639717500000|2021-12-17 05:05:00|28.78|26.18|28.54|25.94|28.84|26.24|28.51|25.91|0
1639717800000|2021-12-17 05:10:00|28.51|25.91|28.17|25.57|28.58|25.98|28.13|25.53|0
1639718100000|2021-12-17 05:15:00|28.11|25.51|28.55|25.95|28.65|26.05|28.11|25.51|0
1639718400000|2021-12-17 05:20:00|28.53|25.93|28.61|26.01|28.73|26.13|28.49|25.89|0
1639718700000|2021-12-17 05:25:00|28.65|26.05|28.73|26.13|28.85|26.25|28.53|25.93|0
1639719000000|2021-12-17 05:30:00|28.77|26.17|28.49|25.89|28.91|26.31|28.47|25.87|0
1639719300000|2021-12-17 05:35:00|28.57|25.97|29.1|26.5|29.63|27.03|28.57|25.97|0
1639719600000|2021-12-17 05:40:00|29.12|26.52|29.4|26.8|29.4|26.8|28.97|26.37|0
1639719900000|2021-12-17 05:45:00|29.38|26.78|29.01|26.41|29.49|26.89|29.01|26.41|0
1639720200000|2021-12-17 05:50:00|29.09|26.49|29.07|26.47|29.22|26.62|28.93|26.33|0
1639720500000|2021-12-17 05:55:00|29.05|26.45|28.99|26.39|29.21|26.61|28.86|26.26|0
1639720800000|2021-12-17 06:00:00|28.97|26.37|29.29|26.69|29.46|26.86|28.97|26.37|0
1639721100000|2021-12-17 06:05:00|29.27|26.67|29.27|26.67|29.58|26.98|29.15|26.55|0
1639721400000|2021-12-17 06:10:00|29.29|26.69|29.23|26.63|29.58|26.98|29.15|26.55|0
1639721700000|2021-12-17 06:15:00|29.25|26.65|29.21|26.61|29.54|26.94|29.12|26.52|0
1639722000000|2021-12-17 06:20:00|29.29|26.69|29.33|26.73|29.54|26.94|29.21|26.61|0
1639722300000|2021-12-17 06:25:00|29.37|26.77|28.9|26.3|29.45|26.85|28.79|26.19|0
1639722600000|2021-12-17 06:30:00|28.96|26.36|28.87|26.27|29.14|26.54|28.87|26.27|0
1639722900000|2021-12-17 06:35:00|28.85|26.25|29.2|26.6|29.3|26.7|28.85|26.25|0
1639723200000|2021-12-17 06:40:00|29.26|26.66|29.2|26.6|29.36|26.76|29.2|26.6|0
1639723500000|2021-12-17 06:45:00|29.16|26.56|29.12|26.52|29.45|26.85|29.12|26.52|0
1639723800000|2021-12-17 06:50:00|29.07|26.47|28.26|25.66|29.2|26.6|28.06|25.46|0
1639724100000|2021-12-17 06:55:00|28.22|25.62|28.91|26.31|29.05|26.45|28.14|25.54|0
1639724400000|2021-12-17 07:00:00|28.87|26.27|29.23|26.63|29.32|26.72|28.76|26.16|0
1639724700000|2021-12-17 07:05:00|29.28|26.68|29.56|26.96|29.77|27.17|29.19|26.59|0
1639725000000|2021-12-17 07:10:00|29.52|26.92|29.56|26.96|29.69|27.09|29.4|26.8|0
1639725300000|2021-12-17 07:15:00|29.54|26.94|30.27|27.67|30.27|27.67|29.27|26.67|0
1639725600000|2021-12-17 07:20:00|30.23|27.63|30.27|27.67|30.49|27.89|30.08|27.48|0
1639725900000|2021-12-17 07:25:00|30.21|27.61|30.23|27.63|30.31|27.71|30.02|27.42|0
1639726200000|2021-12-17 07:30:00|30.27|27.67|30.48|27.88|30.61|28.01|30.06|27.46|0
1639726500000|2021-12-17 07:35:00|30.52|27.92|30.18|27.58|30.65|28.05|29.97|27.37|0
1639726800000|2021-12-17 07:40:00|30.23|27.63|30.18|27.58|30.65|28.05|30.18|27.58|0
1639727100000|2021-12-17 07:45:00|30.31|27.71|30.52|27.92|30.56|27.96|30.05|27.45|0
1639727400000|2021-12-17 07:50:00|30.48|27.88|30.48|27.88|30.6|28|30.22|27.62|0
1639727700000|2021-12-17 07:55:00|30.56|27.96|30.6|28|30.65|28.05|30.3|27.7|0
1639728000000|2021-12-17 08:00:00|30.56|27.96|30.47|27.87|31.12|28.52|30.26|27.66|0
1639728300000|2021-12-17 08:05:00|30.4|28.2|30.31|28.11|30.96|28.76|30.31|28.11|0
1639728600000|2021-12-17 08:10:00|30.27|28.07|29.91|27.71|30.5|28.3|29.59|27.39|0
1639728900000|2021-12-17 08:15:00|29.8|27.6|30.22|28.02|30.57|28.37|29.47|27.27|0
1639729200000|2021-12-17 08:20:00|30.18|27.98|30.41|28.21|30.54|28.34|29.93|27.73|0
1639729500000|2021-12-17 08:25:00|30.48|28.28|30.69|28.49|30.69|28.49|30.22|28.02|0
1639729800000|2021-12-17 08:30:00|30.58|28.38|30.05|27.85|30.58|28.38|29.92|27.72|0
1639730100000|2021-12-17 08:35:00|30.01|27.81|29.84|27.64|30.16|27.96|29.71|27.51|0
1639730400000|2021-12-17 08:40:00|29.8|27.6|29.09|26.89|29.88|27.68|28.88|26.68|0
1639730700000|2021-12-17 08:45:00|29|26.8|29.17|26.97|29.21|27.01|28.63|26.43|0
1639731000000|2021-12-17 08:50:00|29.12|26.92|29.29|27.09|29.41|27.21|29.04|26.84|0
1639731300000|2021-12-17 08:55:00|29.33|27.13|29.12|26.92|29.45|27.25|29.06|26.86|0
1639731600000|2021-12-17 09:00:00|29.25|27.05|28.59|26.39|29.29|27.09|28.22|26.02|0
1639731900000|2021-12-17 09:05:00|28.55|26.35|28.26|26.06|28.55|26.35|27.86|25.66|0
1639732200000|2021-12-17 09:10:00|28.18|25.98|26.43|24.23|28.22|26.02|26.43|24.23|0
1639732500000|2021-12-17 09:15:00|26.45|24.25|28.06|25.86|28.06|25.86|25.96|23.76|0
1639732800000|2021-12-17 09:20:00|28.1|25.9|28.3|26.1|28.54|26.34|27.78|25.58|0
1639733100000|2021-12-17 09:25:00|28.36|26.16|28.38|26.18|28.95|26.75|28.34|26.14|0
1639733400000|2021-12-17 09:30:00|28.36|26.16|28.52|26.32|28.66|26.46|28.27|26.07|0
1639733700000|2021-12-17 09:35:00|28.46|26.26|28.17|25.97|28.62|26.42|28.01|25.81|0
1639734000000|2021-12-17 09:40:00|28.09|25.89|27.26|25.06|28.13|25.93|27.22|25.02|0
1639734300000|2021-12-17 09:45:00|27.22|25.02|27.35|25.15|27.61|25.41|26.83|24.63|0
1639734600000|2021-12-17 09:50:00|27.37|25.17|28.53|26.33|28.57|26.37|27.18|24.98|0
1639734900000|2021-12-17 09:55:00|28.41|26.21|28.69|26.49|28.86|26.66|28.41|26.21|0
1639735200000|2021-12-17 10:00:00|28.65|26.45|28.41|26.21|28.94|26.74|28.33|26.13|0
1639735500000|2021-12-17 10:05:00|28.45|26.25|28.49|26.29|28.81|26.61|28.4|26.2|0
1639735800000|2021-12-17 10:10:00|28.46|26.26|28.2|26|28.73|26.53|28.2|26|0
1639736100000|2021-12-17 10:15:00|28.16|25.96|28.08|25.88|28.36|26.16|27.84|25.64|0
1639736400000|2021-12-17 10:20:00|28.1|25.9|27.92|25.72|28.4|26.2|27.92|25.72|0
1639736700000|2021-12-17 10:25:00|27.9|25.7|27.24|25.04|27.92|25.72|27.11|24.91|0
1639737000000|2021-12-17 10:30:00|27.32|25.12|27.73|25.53|27.8|25.6|27.13|24.93|0
1639737300000|2021-12-17 10:35:00|27.76|25.56|27.52|25.32|27.76|25.56|27.36|25.16|0
1639737600000|2021-12-17 10:40:00|27.6|25.4|27.01|24.81|27.6|25.4|26.93|24.73|0
1639737900000|2021-12-17 10:45:00|26.99|24.79|26.89|24.69|27.36|25.16|26.89|24.69|0
1639738200000|2021-12-17 10:50:00|26.93|24.73|26.77|24.57|27.36|25.16|26.46|24.26|0
1639738500000|2021-12-17 10:55:00|26.75|24.55|27.27|25.07|27.35|25.15|26.75|24.55|0
1639738800000|2021-12-17 11:00:00|27.29|25.09|27.12|24.92|27.71|25.51|27.06|24.86|0
1639739100000|2021-12-17 11:05:00|27.08|24.88|27.04|24.84|27.59|25.39|26.92|24.72|0
1639739400000|2021-12-17 11:10:00|27.06|24.86|26.8|24.6|27.39|25.19|26.8|24.6|0
1639739700000|2021-12-17 11:15:00|26.76|24.56|27.07|24.87|27.11|24.91|26.73|24.53|0
1639740000000|2021-12-17 11:20:00|27.03|24.83|27.62|25.42|27.62|25.42|27.03|24.83|0
1639740300000|2021-12-17 11:25:00|27.66|25.46|27.76|25.56|28.1|25.9|27.62|25.42|0
1639740600000|2021-12-17 11:30:00|27.8|25.6|27.54|25.34|28.06|25.86|27.5|25.3|0
1639740900000|2021-12-17 11:35:00|27.5|25.3|28.49|26.29|28.53|26.33|27.13|24.93|0
1639741200000|2021-12-17 11:40:00|28.45|26.25|28.77|26.57|28.94|26.74|28.45|26.25|0
1639741500000|2021-12-17 11:45:00|28.73|26.53|28.37|26.17|28.75|26.55|28.21|26.01|0
1639741800000|2021-12-17 11:50:00|28.41|26.21|28.17|25.97|28.43|26.23|28.05|25.85|0
1639742100000|2021-12-17 11:55:00|28.15|25.95|28.69|26.49|28.69|26.49|28.01|25.81|0
1639742400000|2021-12-17 12:00:00|28.65|26.45|28.81|26.61|28.93|26.73|28.57|26.37|0
1639742700000|2021-12-17 12:05:00|28.77|26.57|28.65|26.45|28.85|26.65|28.52|26.32|0
1639743000000|2021-12-17 12:10:00|28.6|26.4|28.08|25.88|28.6|26.4|28.08|25.88|0
1639743300000|2021-12-17 12:15:00|28|25.8|28.04|25.84|28.12|25.92|27.88|25.68|0
1639743600000|2021-12-17 12:20:00|28.08|25.88|27.76|25.56|28.36|26.16|27.76|25.56|0
1639743900000|2021-12-17 12:25:00|27.8|25.6|27.21|25.01|27.92|25.72|27.17|24.97|0
1639744200000|2021-12-17 12:30:00|27.25|25.05|27.09|24.89|27.56|25.36|26.94|24.74|0
1639744500000|2021-12-17 12:35:00|27.05|24.85|25.82|23.62|28.39|26.19|25.69|23.49|0
1639744800000|2021-12-17 12:40:00|25.8|23.6|25.82|23.62|25.97|23.77|25.67|23.47|0
1639745100000|2021-12-17 12:45:00|25.78|23.58|25|22.8|25.93|23.73|24.96|22.76|0
1639745400000|2021-12-17 12:50:00|25.02|22.82|24.71|22.51|25.07|22.87|24.24|22.04|0
1639745700000|2021-12-17 12:55:00|24.67|22.47|25|22.8|25.22|23.02|24.67|22.47|0
1639746000000|2021-12-17 13:00:00|25.05|22.85|25.21|23.01|25.4|23.2|25.05|22.85|0
1639746300000|2021-12-17 13:05:00|25.18|22.98|24.63|22.43|25.29|23.09|24.49|22.29|0
1639746600000|2021-12-17 13:10:00|24.65|22.45|24.92|22.72|24.99|22.79|24.59|22.39|0
1639746900000|2021-12-17 13:15:00|24.85|22.65|24.66|22.46|24.92|22.72|24.59|22.39|0
1639747200000|2021-12-17 13:20:00|24.74|22.54|24.99|22.79|24.99|22.79|24.48|22.28|0
1639747500000|2021-12-17 13:25:00|24.95|22.75|25.1|22.9|25.32|23.12|24.95|22.75|0
1639747800000|2021-12-17 13:30:00|25.13|22.93|25.24|23.04|25.36|23.16|24.88|22.68|0
1639748100000|2021-12-17 13:35:00|25.32|23.12|24.98|22.78|25.43|23.23|24.98|22.78|0
1639748400000|2021-12-17 13:40:00|25.02|22.82|25.24|23.04|25.43|23.23|24.62|22.42|0
1639748700000|2021-12-17 13:45:00|25.17|22.97|24.98|22.78|25.46|23.26|24.89|22.69|0
1639749000000|2021-12-17 13:50:00|24.95|22.75|25.02|22.82|25.16|22.96|24.76|22.56|0
1639749300000|2021-12-17 13:55:00|24.98|22.78|25.38|23.18|25.46|23.26|24.91|22.71|0
1639749600000|2021-12-17 14:00:00|25.42|23.22|24.81|22.61|25.64|23.44|24.72|22.52|0
1639749900000|2021-12-17 14:05:00|24.8|22.6|23.97|21.77|24.83|22.63|23.93|21.73|0
1639750200000|2021-12-17 14:10:00|24|21.8|24.11|21.91|24.25|22.05|24|21.8|0
1639750500000|2021-12-17 14:15:00|24.15|21.95|24.72|22.52|24.72|22.52|23.98|21.78|0
1639750800000|2021-12-17 14:20:00|24.65|22.45|24.66|22.46|24.97|22.77|24.57|22.37|0
1639751100000|2021-12-17 14:25:00|24.54|22.34|24.21|22.01|24.93|22.73|23.68|21.48|0
1639751400000|2021-12-17 14:30:00|24.14|21.94|26.58|24.38|27.27|25.07|24.14|21.94|0
1639751700000|2021-12-17 14:35:00|26.62|24.42|24.35|22.15|26.62|24.42|23.69|21.49|0
1639752000000|2021-12-17 14:40:00|24.28|22.08|23.24|21.04|24.53|22.33|21.83|19.75|0
1639752300000|2021-12-17 14:45:00|23.21|21.01|25.17|22.97|25.17|22.97|23.11|20.91|0
1639752600000|2021-12-17 14:50:00|25.31|23.11|24.45|22.25|26.61|24.41|24.35|22.15|0
1639752900000|2021-12-17 14:55:00|24.31|22.11|24.78|22.58|24.82|22.62|23.68|21.48|0
1639753200000|2021-12-17 15:00:00|24.8|22.6|23.45|21.25|24.8|22.6|21.2|19.19|0
1639753500000|2021-12-17 15:05:00|23.59|21.39|23.21|21.01|23.66|21.46|22.83|20.66|0
1639753800000|2021-12-17 15:10:00|23.16|20.96|21.52|19.47|23.16|20.96|21.49|19.44|0
1639754100000|2021-12-17 15:15:00|21.56|19.5|21.76|19.69|21.76|19.69|20.89|18.9|0
1639754400000|2021-12-17 15:20:00|21.66|19.59|22.91|20.73|23.08|20.89|21.02|19.02|0
1639754700000|2021-12-17 15:25:00|22.93|20.74|24.21|22.01|24.21|22.01|22.84|20.66|0
1639755000000|2021-12-17 15:30:00|24.17|21.97|25.84|23.64|25.91|23.71|23.59|21.39|0
1639755300000|2021-12-17 15:35:00|25.95|23.75|24.64|22.44|27.06|24.86|23.95|21.75|0
1639755600000|2021-12-17 15:40:00|24.61|22.41|24.64|22.44|25.11|22.91|24.11|21.91|0
1639755900000|2021-12-17 15:45:00|24.61|22.41|26.99|24.79|26.99|24.79|24.61|22.41|0
1639756200000|2021-12-17 15:50:00|27.07|24.87|28.33|26.13|28.65|26.45|26.53|24.33|0
1639756500000|2021-12-17 15:55:00|28.37|26.17|27.57|25.37|28.45|26.25|27.03|24.83|0
1639756800000|2021-12-17 16:00:00|27.65|25.45|25.52|23.32|28.74|26.54|25.52|23.32|0
1639757100000|2021-12-17 16:05:00|25.6|23.4|25.97|23.77|26.28|24.08|25.52|23.32|0
1639757400000|2021-12-17 16:10:00|26.01|23.81|28.37|26.17|28.61|26.41|26.01|23.81|0
1639757700000|2021-12-17 16:15:00|28.49|26.29|28.08|25.88|28.57|26.37|27.44|25.24|0
1639758000000|2021-12-17 16:20:00|28.12|25.92|27.48|25.28|28.12|25.92|27.3|25.1|0
1639758300000|2021-12-17 16:25:00|27.56|25.36|26.8|24.6|28.08|25.88|26.72|24.52|0
1639758600000|2021-12-17 16:30:00|26.88|24.68|24.01|21.81|27.04|24.84|24.01|21.81|0
1639758900000|2021-12-17 16:35:00|24.22|22.02|23.3|21.1|24.22|22.02|22.9|20.72|0
1639759200000|2021-12-17 16:40:00|23.31|21.11|23.78|21.58|25.02|22.82|22.68|20.52|0
1639759500000|2021-12-17 16:45:00|23.82|21.62|22.73|20.57|24.07|21.87|22.59|20.44|0
1639759800000|2021-12-17 16:50:00|22.87|20.69|23.26|21.06|23.64|21.44|22.84|20.66|0
1639760100000|2021-12-17 16:55:00|23.16|20.96|24.03|21.83|24.11|21.91|22.87|20.69|0
1639760400000|2021-12-17 17:00:00|23.96|21.76|24.39|22.19|24.39|22.19|22.67|20.51|0
1639760700000|2021-12-17 17:05:00|24.36|22.16|23.65|21.45|24.41|22.21|23.11|20.91|0
1639761000000|2021-12-17 17:10:00|23.62|21.42|25.29|23.09|25.29|23.09|23.62|21.42|0
1639761300000|2021-12-17 17:15:00|25.18|22.98|24.92|22.72|25.91|23.71|24.78|22.58|0
1639761600000|2021-12-17 17:20:00|25|22.8|25.14|22.94|25.8|23.6|25|22.8|0
1639761900000|2021-12-17 17:25:00|25.21|23.01|25.18|22.98|25.29|23.09|24.21|22.01|0
1639762200000|2021-12-17 17:30:00|25.22|23.02|24.73|22.53|26.9|24.7|24.61|22.41|0
1639762500000|2021-12-17 17:35:00|24.68|22.48|24.33|22.13|25.17|22.97|24.08|21.88|0
1639762800000|2021-12-17 17:40:00|24.37|22.17|23.94|21.74|24.51|22.31|23.83|21.63|0
1639763100000|2021-12-17 17:45:00|23.96|21.76|24.22|22.02|24.3|22.1|23.85|21.65|0
1639763400000|2021-12-17 17:50:00|24.19|21.99|23.67|21.47|24.69|22.49|23.17|20.97|0
1639763700000|2021-12-17 17:55:00|23.62|21.42|24.1|21.9|24.4|22.2|23.62|21.42|0
1639764000000|2021-12-17 18:00:00|24.01|21.81|24.33|22.13|24.62|22.42|23.58|21.38|0
1639764300000|2021-12-17 18:05:00|24.22|22.02|23.3|21.1|24.22|22.02|23.16|20.96|0
1639764600000|2021-12-17 18:10:00|23.41|21.21|23.62|21.42|23.99|21.79|23.16|20.96|0
1639764900000|2021-12-17 18:15:00|23.65|21.45|24.29|22.09|24.36|22.16|23.47|21.27|0
1639765200000|2021-12-17 18:20:00|24.27|22.07|24.76|22.56|24.83|22.63|24.25|22.05|0
1639765500000|2021-12-17 18:25:00|24.72|22.52|25.76|23.56|25.94|23.74|24.54|22.34|0
1639765800000|2021-12-17 18:30:00|25.79|23.59|25.4|23.2|26.21|24.01|25.29|23.09|0
1639766100000|2021-12-17 18:35:00|25.36|23.16|24.92|22.72|25.66|23.46|24.73|22.53|0
1639766400000|2021-12-17 18:40:00|24.88|22.68|24.62|22.42|25.07|22.87|24.26|22.06|0
1639766700000|2021-12-17 18:45:00|24.55|22.35|25.74|23.54|25.74|23.54|24.55|22.35|0
1639767000000|2021-12-17 18:50:00|25.62|23.42|25.55|23.35|25.89|23.69|25.47|23.27|0
1639767300000|2021-12-17 18:55:00|25.6|23.4|26.34|24.14|26.5|24.3|25.36|23.16|0
1639767600000|2021-12-17 19:00:00|26.38|24.18|25.43|23.23|26.42|24.22|25.28|23.08|0
1639767900000|2021-12-17 19:05:00|25.47|23.27|25.77|23.57|25.88|23.68|25.21|23.01|0
1639768200000|2021-12-17 19:10:00|25.73|23.53|23.81|21.61|26.7|24.5|23.8|21.6|0
1639768500000|2021-12-17 19:15:00|23.8|21.6|24.03|21.83|24.45|22.25|23.8|21.6|0
1639768800000|2021-12-17 19:20:00|24.05|21.85|24.05|21.85|24.3|22.1|23.63|21.43|0
1639769100000|2021-12-17 19:25:00|24.01|21.81|22.66|20.5|24.01|21.81|22.42|20.29|0
1639769400000|2021-12-17 19:30:00|22.71|20.55|22.82|20.65|23.29|21.09|22.71|20.55|0
1639769700000|2021-12-17 19:35:00|22.86|20.68|22.67|20.51|23.08|20.88|22.24|20.12|0
1639770000000|2021-12-17 19:40:00|22.71|20.55|23.18|20.98|23.18|20.98|22.67|20.51|0
1639770300000|2021-12-17 19:45:00|23.29|21.09|23.61|21.41|24.15|21.95|23.29|21.09|0
1639770600000|2021-12-17 19:50:00|23.57|21.37|22.31|20.18|23.61|21.41|22.31|20.18|0
1639770900000|2021-12-17 19:55:00|22.27|20.15|23.79|21.59|23.93|21.73|22.06|19.96|0
1639771200000|2021-12-17 20:00:00|23.75|21.55|23.82|21.62|25.18|22.98|23.75|21.55|0
1639771500000|2021-12-17 20:05:00|23.9|21.7|24.4|22.2|24.55|22.35|23.9|21.7|0
1639771800000|2021-12-17 20:10:00|24.44|22.24|23.47|21.27|24.44|22.24|23.43|21.23|0
1639772100000|2021-12-17 20:15:00|23.5|21.3|23.29|21.09|23.96|21.76|22.57|20.42|0
1639772400000|2021-12-17 20:20:00|23.32|21.12|23.93|21.73|24.21|22.01|23.11|20.91|0
1639772700000|2021-12-17 20:25:00|23.85|21.65|23.35|21.15|23.89|21.69|22.96|20.77|0
1639773000000|2021-12-17 20:30:00|23.38|21.18|24.42|22.22|24.42|22.22|21.02|19.02|0
1639773300000|2021-12-17 20:35:00|24.35|22.15|24.71|22.51|24.85|22.65|23.82|21.62|0
1639773600000|2021-12-17 20:40:00|24.74|22.54|25.1|22.9|25.73|23.53|24.42|22.22|0
1639773900000|2021-12-17 20:45:00|24.96|22.76|23.23|21.03|25.18|22.98|23.23|21.03|0
1639774200000|2021-12-17 20:50:00|23.42|21.22|24.35|22.15|24.84|22.64|22.13|20.02|0
1639774500000|2021-12-17 20:55:00|24.42|22.22|22.84|20.66|25.75|23.55|22.73|20.57|0
1639774800000|2021-12-17 21:00:00|22.49|20.35|23.47|21.27|23.47|21.27|22.31|20.19|0
1639775100000|2021-12-17 21:05:00|23.43|21.23|23.6|21.4|23.92|21.72|23.22|21.02|0
1639775400000|2021-12-17 21:10:00|23.57|21.37|23.67|21.47|23.81|21.61|23.46|21.26|0
1639987500000|2021-12-20 08:05:00|16.91|15.3|16.97|15.35|17.58|15.9|16.78|15.18|0
1639987800000|2021-12-20 08:10:00|16.92|15.31|16.69|15.1|17.13|15.5|16.51|14.93|0
1639988100000|2021-12-20 08:15:00|16.64|15.05|17.17|15.53|17.24|15.6|16.56|14.98|0
1639988400000|2021-12-20 08:20:00|17.18|15.55|16.53|14.95|17.35|15.7|16.08|14.55|0
1639988700000|2021-12-20 08:25:00|16.48|14.91|17.38|15.72|17.49|15.82|16.48|14.91|0
1639989000000|2021-12-20 08:30:00|17.52|15.85|17.13|15.49|17.52|15.85|16.92|15.31|0
1639989300000|2021-12-20 08:35:00|17.08|15.46|16.09|14.55|17.4|15.75|16.02|14.5|0
1639989600000|2021-12-20 08:40:00|16.06|14.53|16.36|14.81|16.42|14.85|15.49|14.02|0
1639989900000|2021-12-20 08:45:00|16.32|14.77|16.67|15.08|16.75|15.16|16.1|14.57|0
1639990200000|2021-12-20 08:50:00|16.65|15.06|16.17|14.63|16.67|15.08|15.98|14.46|0
1639990500000|2021-12-20 08:55:00|16.13|14.59|17.96|16.25|18.01|16.29|15.91|14.39|0
1639990800000|2021-12-20 09:00:00|17.94|16.23|17.49|15.82|18.05|16.33|17.38|15.73|0
1639991100000|2021-12-20 09:05:00|17.44|15.78|17.15|15.52|17.44|15.78|16.89|15.29|0
1639991400000|2021-12-20 09:10:00|17.14|15.5|16.92|15.31|17.49|15.82|16.89|15.28|0
1639991700000|2021-12-20 09:15:00|16.87|15.26|17.97|16.25|17.98|16.27|16.87|15.26|0
1639992000000|2021-12-20 09:20:00|17.95|16.24|17.71|16.02|18.07|16.35|17.45|15.79|0
1639992300000|2021-12-20 09:25:00|17.79|16.1|17.87|16.17|17.96|16.25|17.54|15.87|0
1639992600000|2021-12-20 09:30:00|17.85|16.15|18.38|16.63|18.58|16.81|17.83|16.13|0
1639992900000|2021-12-20 09:35:00|18.36|16.61|18.29|16.55|18.72|16.94|18.19|16.46|0
1639993200000|2021-12-20 09:40:00|18.33|16.59|18.58|16.81|18.75|16.96|18.32|16.58|0
1639993500000|2021-12-20 09:45:00|18.63|16.86|18.56|16.79|18.63|16.86|18.35|16.6|0
1639993800000|2021-12-20 09:50:00|18.4|16.65|18.12|16.39|18.4|16.65|17.99|16.28|0
1639994100000|2021-12-20 09:55:00|18.09|16.37|19.03|17.22|19.03|17.22|18.01|16.29|0
1639994400000|2021-12-20 10:00:00|19|17.19|19.47|17.62|19.74|17.86|19|17.19|0
1639994700000|2021-12-20 10:05:00|19.56|17.7|19.82|17.93|20.11|18.19|19.56|17.7|0
1639995000000|2021-12-20 10:10:00|19.86|17.97|20.04|18.13|20.23|18.3|19.82|17.93|0
1639995300000|2021-12-20 10:15:00|20.07|18.16|17.66|15.98|20.13|18.22|16.84|15.23|0
1639995600000|2021-12-20 10:20:00|17.63|15.95|17.68|16|17.87|16.17|17.4|15.75|0
1639995900000|2021-12-20 10:25:00|17.64|15.96|17.51|15.85|17.68|16|17.42|15.76|0
1639996200000|2021-12-20 10:30:00|17.54|15.87|17.12|15.49|17.65|15.97|16.99|15.37|0
1639996500000|2021-12-20 10:35:00|17.14|15.5|17.26|15.62|17.43|15.77|17.14|15.5|0
1639996800000|2021-12-20 10:40:00|17.29|15.64|17.57|15.89|17.64|15.96|17.07|15.44|0
1639997100000|2021-12-20 10:45:00|17.51|15.84|18.02|16.3|18.02|16.3|17.48|15.82|0
1639997400000|2021-12-20 10:50:00|18.05|16.33|18.19|16.46|18.19|16.46|17.79|16.1|0
1639997700000|2021-12-20 10:55:00|18.29|16.55|18.03|16.31|18.38|16.63|18|16.29|0
1639998000000|2021-12-20 11:00:00|18.05|16.33|17.45|15.79|18.1|16.38|17.45|15.79|0
1639998300000|2021-12-20 11:05:00|17.42|15.76|17.99|16.27|18.04|16.32|17.37|15.71|0
1639998600000|2021-12-20 11:10:00|17.96|16.25|18.03|16.31|18.22|16.48|17.73|16.04|0
1639998900000|2021-12-20 11:15:00|18.07|16.35|17.67|15.99|18.08|16.36|17.6|15.92|0
1639999200000|2021-12-20 11:20:00|17.64|15.96|18.1|16.37|18.1|16.37|17.6|15.92|0
1639999500000|2021-12-20 11:25:00|18.07|16.35|17.9|16.2|18.2|16.47|17.73|16.04|0
1639999800000|2021-12-20 11:30:00|17.85|16.15|18.07|16.35|18.32|16.58|17.76|16.07|0
1640000100000|2021-12-20 11:35:00|18.1|16.38|17.84|16.14|18.31|16.56|17.82|16.12|0
1640000400000|2021-12-20 11:40:00|17.83|16.13|17.79|16.09|17.96|16.25|17.76|16.07|0
1640000700000|2021-12-20 11:45:00|17.81|16.12|17.67|15.99|18.01|16.3|17.64|15.96|0
1640001000000|2021-12-20 11:50:00|17.64|15.96|17.84|16.14|17.93|16.22|17.59|15.91|0
1640001300000|2021-12-20 11:55:00|17.93|16.22|18.65|16.88|18.65|16.88|17.87|16.17|0
1640001600000|2021-12-20 12:00:00|18.71|16.93|18.71|16.93|19.16|17.34|18.62|16.85|0
1640001900000|2021-12-20 12:05:00|18.74|16.96|18.09|16.36|19.18|17.35|17.77|16.08|0
1640002200000|2021-12-20 12:10:00|18.06|16.34|17.36|15.7|18.09|16.36|17.3|15.65|0
1640002500000|2021-12-20 12:15:00|17.33|15.68|16.71|15.12|17.36|15.7|16.69|15.1|0
1640002800000|2021-12-20 12:20:00|16.74|15.15|17.92|16.21|18.02|16.31|16.63|15.05|0
1640003100000|2021-12-20 12:25:00|17.89|16.19|17.63|15.95|18.04|16.32|17.61|15.93|0
1640003400000|2021-12-20 12:30:00|17.6|15.93|17.89|16.19|17.92|16.21|17.55|15.88|0
1640003700000|2021-12-20 12:35:00|17.92|16.21|17.89|16.18|17.98|16.26|17.69|16|0
1640004000000|2021-12-20 12:40:00|17.92|16.21|17.83|16.13|18.06|16.34|17.8|16.11|0
1640004300000|2021-12-20 12:45:00|17.86|16.16|17.49|15.82|17.87|16.17|17.4|15.75|0
1640004600000|2021-12-20 12:50:00|17.51|15.85|17.32|15.67|17.68|16|17.23|15.59|0
1640004900000|2021-12-20 12:55:00|17.3|15.65|17.04|15.41|17.49|15.82|17.01|15.39|0
1640005200000|2021-12-20 13:00:00|17.12|15.49|17.2|15.56|17.4|15.74|16.98|15.36|0
1640005500000|2021-12-20 13:05:00|17.23|15.59|16.92|15.31|17.4|15.74|16.87|15.26|0
1640005800000|2021-12-20 13:10:00|16.98|15.36|16.81|15.21|17.01|15.39|16.62|15.04|0
1640006100000|2021-12-20 13:15:00|16.79|15.19|16.68|15.09|16.91|15.3|16.62|15.04|0
1640006400000|2021-12-20 13:20:00|16.69|15.1|17.09|15.46|17.09|15.46|16.69|15.1|0
1640006700000|2021-12-20 13:25:00|17.06|15.43|16.78|15.18|17.14|15.51|16.78|15.18|0
1640007000000|2021-12-20 13:30:00|16.73|15.13|16.86|15.26|16.86|15.26|16.54|14.96|0
1640007300000|2021-12-20 13:35:00|16.89|15.28|16.86|15.26|17|15.38|16.64|15.06|0
1640007600000|2021-12-20 13:40:00|16.83|15.23|16.75|15.16|16.97|15.35|16.67|15.08|0
1640007900000|2021-12-20 13:45:00|16.81|15.21|16.7|15.11|16.92|15.3|16.61|15.03|0
1640008200000|2021-12-20 13:50:00|16.67|15.08|16.91|15.3|16.91|15.3|16.48|14.91|0
1640008500000|2021-12-20 13:55:00|16.94|15.33|16.91|15.3|17.22|15.58|16.91|15.3|0
1640008800000|2021-12-20 14:00:00|16.95|15.34|17.24|15.6|17.27|15.63|16.88|15.28|0
1640009100000|2021-12-20 14:05:00|17.33|15.68|18.29|16.55|18.29|16.55|16.82|15.22|0
1640009400000|2021-12-20 14:10:00|19.22|17.39|19.03|17.22|19.22|17.39|18.65|16.87|0
1640009700000|2021-12-20 14:15:00|18.97|17.17|18.94|17.14|19.09|17.27|18.77|16.98|0
1640010000000|2021-12-20 14:20:00|18.97|17.17|19.09|17.27|19.18|17.35|18.94|17.14|0
1640010300000|2021-12-20 14:25:00|19.06|17.24|18.5|16.74|19.06|17.24|18.38|16.63|0
1640010600000|2021-12-20 14:30:00|18.28|16.54|18.27|16.53|18.73|16.95|17.64|15.96|0
1640010900000|2021-12-20 14:35:00|18.24|16.5|18.07|16.35|18.91|17.11|17.51|15.84|0
1640011200000|2021-12-20 14:40:00|17.9|16.2|18.55|16.79|18.82|17.03|15.81|14.31|0
1640011500000|2021-12-20 14:45:00|18.52|16.76|17.03|15.41|18.58|16.81|17.03|15.41|0
1640011800000|2021-12-20 14:50:00|17.05|15.42|17.4|15.74|17.42|15.76|16.74|15.14|0
1640012100000|2021-12-20 14:55:00|17.32|15.67|18.45|16.69|18.87|17.08|17.31|15.66|0
1640012400000|2021-12-20 15:00:00|18.41|16.65|17.46|15.8|18.58|16.81|17.33|15.68|0
1640012700000|2021-12-20 15:05:00|17.5|15.83|16.78|15.19|17.77|16.07|16.48|14.91|0
1640013000000|2021-12-20 15:10:00|16.85|15.25|16.6|15.01|16.88|15.27|16.29|14.74|0
1640013300000|2021-12-20 15:15:00|16.58|15|17.43|15.77|17.79|16.1|16.34|14.79|0
1640013600000|2021-12-20 15:20:00|17.48|15.82|16.11|14.58|17.76|16.07|16.04|14.51|0
1640013900000|2021-12-20 15:25:00|16.14|14.6|15.7|14.2|16.59|15.01|15.57|14.09|0
1640014200000|2021-12-20 15:30:00|15.67|14.18|15.9|14.39|15.93|14.41|15.34|13.88|0
1640014500000|2021-12-20 15:35:00|15.83|14.32|16.84|15.23|17.54|15.87|15.72|14.22|0
1640014800000|2021-12-20 15:40:00|16.78|15.19|17.03|15.4|17.03|15.4|16.46|14.89|0
1640015100000|2021-12-20 15:45:00|17.05|15.43|16.12|14.58|17.08|15.45|16.09|14.56|0
1640015400000|2021-12-20 15:50:00|16.17|14.63|15.88|14.37|16.33|14.77|15.7|14.21|0
1640015700000|2021-12-20 15:55:00|15.86|14.35|15.73|14.23|16.2|14.65|15.45|13.98|0
1640016000000|2021-12-20 16:00:00|15.74|14.24|15.23|13.78|15.88|14.37|15.22|13.77|0
1640016300000|2021-12-20 16:05:00|15.25|13.8|15.75|14.25|15.75|14.25|15.25|13.79|0
1640016600000|2021-12-20 16:10:00|15.7|14.21|15.4|13.93|15.91|14.39|15.3|13.84|0
1640016900000|2021-12-20 16:15:00|15.32|13.86|15.88|14.37|15.88|14.37|15.12|13.68|0
1640017200000|2021-12-20 16:20:00|15.85|14.34|16.21|14.67|16.27|14.72|15.55|14.06|0
1640017500000|2021-12-20 16:25:00|16.19|14.65|15.59|14.11|16.19|14.65|15.54|14.06|0
1640017800000|2021-12-20 16:30:00|15.58|14.1|15.24|13.79|15.9|14.39|15.07|13.63|0
1640018100000|2021-12-20 16:35:00|15.32|13.86|18.25|16.51|18.8|17.01|14.94|13.52|0
1640018400000|2021-12-20 16:40:00|18.28|16.54|18.59|16.82|18.64|16.87|17.92|16.21|0
1640018700000|2021-12-20 16:45:00|18.56|16.79|18.47|16.71|18.56|16.79|18.01|16.3|0
1640019000000|2021-12-20 16:50:00|18.53|16.76|16.92|15.31|19.36|17.52|16.52|14.94|0
1640019300000|2021-12-20 16:55:00|16.94|15.33|17|15.38|17.05|15.43|16.6|15.01|0
1640019600000|2021-12-20 17:00:00|17.02|15.4|17.13|15.5|17.19|15.55|16.62|15.04|0
1640019900000|2021-12-20 17:05:00|17.09|15.46|16.7|15.11|17.09|15.46|16.62|15.04|0
1640020200000|2021-12-20 17:10:00|16.75|15.16|16.43|14.87|17.05|15.43|16.41|14.84|0
1640020500000|2021-12-20 17:15:00|16.41|14.84|17.4|15.75|17.69|16.01|16.38|14.82|0
1640020800000|2021-12-20 17:20:00|17.49|15.82|16.8|15.2|17.49|15.82|16.75|15.15|0
1640021100000|2021-12-20 17:25:00|16.83|15.23|17.02|15.4|17.13|15.5|16.8|15.2|0
1640021400000|2021-12-20 17:30:00|16.94|15.32|16.06|14.53|16.99|15.37|16.01|14.48|0
1640021700000|2021-12-20 17:35:00|16.09|14.55|16.24|14.69|16.4|14.84|15.93|14.41|0
1640022000000|2021-12-20 17:40:00|16.22|14.67|16.29|14.74|16.45|14.88|16.11|14.58|0
1640022300000|2021-12-20 17:45:00|16.21|14.67|16.32|14.76|16.48|14.91|16.04|14.52|0
1640022600000|2021-12-20 17:50:00|16.34|14.79|16.58|15|16.77|15.17|16.13|14.6|0
1640022900000|2021-12-20 17:55:00|16.53|14.95|13.69|12.29|16.53|14.95|13.62|12.22|0
1640023200000|2021-12-20 18:00:00|13.67|12.27|13.49|12.09|13.78|12.38|13.44|12.04|0
1640023500000|2021-12-20 18:05:00|13.53|12.13|14.84|13.42|14.84|13.42|13.51|12.11|0
1640023800000|2021-12-20 18:10:00|14.81|13.4|15.11|13.67|15.19|13.74|14.59|13.19|0
1640024100000|2021-12-20 18:15:00|15.06|13.63|14.96|13.53|15.29|13.83|14.93|13.51|0
1640024400000|2021-12-20 18:20:00|14.93|13.51|14.98|13.56|15.18|13.74|14.81|13.4|0
1640024700000|2021-12-20 18:25:00|14.96|13.53|15.08|13.64|15.18|13.74|14.91|13.49|0
1640025000000|2021-12-20 18:30:00|15.11|13.67|14.66|13.26|15.31|13.85|14.61|13.21|0
1640025300000|2021-12-20 18:35:00|14.68|13.28|15.76|14.25|15.76|14.25|14.68|13.28|0
1640025600000|2021-12-20 18:40:00|15.79|14.29|15.92|14.41|16.46|14.89|15.74|14.24|0
1640025900000|2021-12-20 18:45:00|15.87|14.36|13.67|12.27|16.11|14.57|12.87|11.47|0
1640026200000|2021-12-20 18:50:00|13.65|12.25|13.92|12.52|13.92|12.52|13.31|11.91|0
1640026500000|2021-12-20 18:55:00|13.9|12.5|13.62|12.22|14.22|12.82|13.49|12.09|0
1640026800000|2021-12-20 19:00:00|13.67|12.27|13.76|12.36|14.06|12.66|13.53|12.13|0
1640027100000|2021-12-20 19:05:00|13.78|12.38|14.22|12.82|14.27|12.87|13.78|12.38|0
1640027400000|2021-12-20 19:10:00|14.15|12.75|14.01|12.61|14.22|12.82|13.94|12.54|0
1640027700000|2021-12-20 19:15:00|14.08|12.68|14.43|13.03|14.53|13.13|14.08|12.68|0
1640028000000|2021-12-20 19:20:00|14.45|13.05|12.26|10.86|14.45|13.05|12.26|10.86|0
1640028300000|2021-12-20 19:25:00|12.24|10.84|12.01|10.61|12.33|10.93|11.89|10.49|0
1640028600000|2021-12-20 19:30:00|11.99|10.59|11.64|10.24|12.07|10.67|11.58|10.18|0
1640028900000|2021-12-20 19:35:00|11.66|10.26|11.72|10.32|11.82|10.42|11.48|10.08|0
1640029200000|2021-12-20 19:40:00|11.78|10.38|11.86|10.46|11.95|10.55|11.64|10.24|0
1640029500000|2021-12-20 19:45:00|11.88|10.48|11.92|10.52|11.97|10.57|11.68|10.28|0
1640029800000|2021-12-20 19:50:00|11.94|10.54|12.36|10.96|12.45|11.05|11.92|10.52|0
1640030100000|2021-12-20 19:55:00|12.34|10.94|12.05|10.65|12.64|11.24|11.94|10.54|0
1640030400000|2021-12-20 20:00:00|12.07|10.67|12.36|10.96|12.64|11.24|12.07|10.67|0
1640030700000|2021-12-20 20:05:00|12.39|10.99|12.4|11|12.56|11.16|12.15|10.75|0
1640031000000|2021-12-20 20:10:00|12.42|11.02|12.09|10.69|12.62|11.22|12.09|10.69|0
1640031300000|2021-12-20 20:15:00|12.17|10.77|12.53|11.13|12.81|11.41|12.09|10.69|0
1640031600000|2021-12-20 20:20:00|12.57|11.17|12.38|10.98|13.1|11.7|12.29|10.89|0
1640031900000|2021-12-20 20:25:00|12.4|11|12.7|11.3|12.86|11.46|12.36|10.96|0
1640032200000|2021-12-20 20:30:00|12.68|11.28|12.04|10.64|12.68|11.28|12.02|10.62|0
1640032500000|2021-12-20 20:35:00|12.02|10.62|12.29|10.89|12.29|10.89|11.94|10.54|0
1640032800000|2021-12-20 20:40:00|12.24|10.84|12.29|10.89|12.66|11.26|12.21|10.81|0
1640033100000|2021-12-20 20:45:00|12.25|10.85|12.44|11.04|12.79|11.39|12.1|10.7|0
1640033400000|2021-12-20 20:50:00|12.83|11.43|12.92|11.52|13.41|12.01|12.83|11.43|0
1640033700000|2021-12-20 20:55:00|12.94|11.54|13.21|11.81|13.62|12.22|12.94|11.54|0
1640034000000|2021-12-20 21:00:00|13.34|11.94|13.3|11.9|13.34|11.94|12.94|11.54|0
1640034300000|2021-12-20 21:05:00|13.25|11.85|13.78|12.38|13.78|12.38|13.21|11.81|0
1640034600000|2021-12-20 21:10:00|13.83|12.43|14.35|12.95|14.35|12.95|13.83|12.43|0
1640034900000|2021-12-20 21:15:00|14.3|12.7|14.57|12.97|14.59|12.99|14.21|12.61|0
1640035200000|2021-12-20 21:20:00|14.55|12.95|14.42|12.82|14.55|12.95|14.38|12.78|0
1640035500000|2021-12-20 21:25:00|14.45|12.85|14.49|12.89|14.57|12.97|14.39|12.79|0
1640035800000|2021-12-20 21:30:00|14.52|12.92|14.42|12.82|14.59|12.99|14.42|12.82|0
1640036100000|2021-12-20 21:35:00|14.45|12.85|14.5|12.9|14.52|12.92|14.42|12.82|0
1640036400000|2021-12-20 21:40:00|14.52|12.92|14.39|12.79|14.54|12.94|14.37|12.77|0
1640036700000|2021-12-20 21:45:00|14.47|12.87|14.39|12.79|14.47|12.87|14.37|12.77|0
1640037000000|2021-12-20 21:50:00|14.37|12.77|14.3|12.7|14.39|12.79|14.27|12.67|0
1640037300000|2021-12-20 21:55:00|14.32|12.72|14.31|12.71|14.32|12.72|14.27|12.67|0
1640037600000|2021-12-20 22:00:00|14.3|12.7|14.31|12.71|14.34|12.74|14.28|12.68|0
1640037900000|2021-12-20 22:05:00|14.32|12.72|14.33|12.73|14.33|12.73|14.31|12.71|0
1640038200000|2021-12-20 22:10:00|14.32|12.72|14.31|12.71|14.34|12.74|14.31|12.71|0
1640038500000|2021-12-20 22:15:00|14.3|12.7|14.31|12.71|14.33|12.73|14.3|12.7|0
1640038800000|2021-12-20 22:20:00|14.32|12.72|14.32|12.72|14.32|12.72|14.3|12.7|0
1640039100000|2021-12-20 22:25:00|14.3|12.7|14.33|12.73|14.36|12.76|14.3|12.7|0
1640039400000|2021-12-20 22:30:00|14.32|12.72|14.31|12.71|14.32|12.72|14.31|12.71|0
1640039700000|2021-12-20 22:35:00|14.3|12.7|14.3|12.7|14.3|12.7|14.3|12.7|0
1640040000000|2021-12-20 22:40:00|14.31|12.71|14.32|12.72|14.32|12.72|14.29|12.69|0
1640040300000|2021-12-20 22:45:00|14.33|12.73|14.31|12.71|14.33|12.73|14.31|12.71|0
1640040600000|2021-12-20 22:50:00|14.32|12.72|14.35|12.75|14.35|12.75|14.31|12.71|0
1640040900000|2021-12-20 22:55:00|14.31|12.71|14.34|12.74|14.34|12.74|14.3|12.7|0
1640041200000|2021-12-20 23:00:00|14.51|12.91|14.28|12.68|14.7|13.1|14.28|12.68|0
1640041500000|2021-12-20 23:05:00|14.34|12.74|14.43|12.83|14.45|12.85|14.28|12.68|0
1640041800000|2021-12-20 23:10:00|14.4|12.8|14.4|12.8|14.5|12.9|14.33|12.73|0
1640042100000|2021-12-20 23:15:00|14.45|12.85|14.59|12.99|14.62|13.02|14.23|12.63|0
1640042400000|2021-12-20 23:20:00|14.62|13.02|14.81|13.21|14.81|13.21|14.54|12.94|0
1640042700000|2021-12-20 23:25:00|14.8|13.2|14.89|13.29|14.91|13.31|14.79|13.19|0
1640043000000|2021-12-20 23:30:00|14.91|13.31|14.96|13.36|15|13.4|14.91|13.31|0
1640043300000|2021-12-20 23:35:00|14.99|13.39|15.19|13.59|15.26|13.66|14.96|13.36|0
1640043600000|2021-12-20 23:40:00|15.21|13.61|15.34|13.74|15.36|13.76|15.14|13.54|0
1640043900000|2021-12-20 23:45:00|15.35|13.75|15.21|13.61|15.41|13.81|15.08|13.48|0
1640044200000|2021-12-20 23:50:00|15.18|13.58|15.06|13.46|15.2|13.6|15.01|13.41|0
1640044500000|2021-12-20 23:55:00|15.08|13.48|15.18|13.58|15.26|13.66|15.03|13.43|0
1640044800000|2021-12-21 00:00:00|15.19|13.59|14.88|13.28|15.26|13.66|14.86|13.26|0
1640045100000|2021-12-21 00:05:00|14.92|13.32|14.95|13.35|15.05|13.45|14.88|13.28|0
1640045400000|2021-12-21 00:10:00|14.94|13.34|15.1|13.5|15.15|13.55|14.88|13.28|0
1640045700000|2021-12-21 00:15:00|15.08|13.48|14.88|13.28|15.1|13.5|14.8|13.2|0
1640046000000|2021-12-21 00:20:00|14.9|13.3|14.63|13.03|14.93|13.33|14.6|13|0
1640046300000|2021-12-21 00:25:00|14.62|13.02|14.48|12.88|14.78|13.18|14.48|12.88|0
1640046600000|2021-12-21 00:30:00|14.51|12.91|14.48|12.88|14.58|12.98|14.34|12.74|0
1640046900000|2021-12-21 00:35:00|14.5|12.9|14.85|13.25|14.95|13.35|14.48|12.88|0
1640047200000|2021-12-21 00:40:00|14.83|13.23|14.92|13.32|15|13.4|14.82|13.22|0
1640047500000|2021-12-21 00:45:00|14.95|13.35|14.72|13.12|15|13.4|14.72|13.12|0
1640047800000|2021-12-21 00:50:00|14.7|13.1|14.72|13.12|14.85|13.25|14.7|13.1|0
1640048100000|2021-12-21 00:55:00|14.7|13.1|14.7|13.1|14.77|13.17|14.66|13.06|0
1640048400000|2021-12-21 01:00:00|14.76|13.16|14.14|12.54|14.79|13.19|13.95|12.35|0
1640048700000|2021-12-21 01:05:00|14.16|12.56|14.23|12.63|14.38|12.78|14.12|12.52|0
1640049000000|2021-12-21 01:10:00|14.27|12.67|14.48|12.88|14.58|12.98|14.27|12.67|0
1640049300000|2021-12-21 01:15:00|14.52|12.92|14.47|12.87|14.64|13.04|14.47|12.87|0
1640049600000|2021-12-21 01:20:00|14.48|12.88|14.42|12.82|14.74|13.14|14.42|12.82|0
1640049900000|2021-12-21 01:25:00|14.4|12.8|14.74|13.14|14.79|13.19|14.37|12.77|0
1640050200000|2021-12-21 01:30:00|14.69|13.09|15.31|13.71|15.34|13.74|14.69|13.09|0
1640050500000|2021-12-21 01:35:00|15.3|13.7|15.48|13.88|15.8|14.2|15.24|13.64|0
1640050800000|2021-12-21 01:40:00|15.49|13.89|15.74|14.14|15.8|14.2|15.44|13.84|0
1640051100000|2021-12-21 01:45:00|15.72|14.12|15.8|14.2|15.88|14.28|15.65|14.05|0
1640051400000|2021-12-21 01:50:00|15.79|14.19|15.9|14.3|15.96|14.36|15.75|14.15|0
1640051700000|2021-12-21 01:55:00|15.92|14.32|15.04|13.44|15.93|14.33|15.02|13.42|0
1640052000000|2021-12-21 02:00:00|15.02|13.42|15.02|13.42|15.1|13.5|14.94|13.34|0
1640052300000|2021-12-21 02:05:00|15.01|13.41|14.92|13.32|15.09|13.49|14.87|13.27|0
1640052600000|2021-12-21 02:10:00|14.94|13.34|14.88|13.28|14.97|13.37|14.84|13.24|0
1640052900000|2021-12-21 02:15:00|14.86|13.26|14.8|13.2|14.94|13.34|14.69|13.09|0
1640053200000|2021-12-21 02:20:00|14.76|13.16|14.81|13.21|14.89|13.29|14.76|13.16|0
1640053500000|2021-12-21 02:25:00|14.8|13.2|14.79|13.19|14.87|13.27|14.76|13.16|0
1640053800000|2021-12-21 02:30:00|14.8|13.2|14.82|13.22|14.86|13.26|14.66|13.06|0
1640054100000|2021-12-21 02:35:00|14.84|13.24|14.61|13.01|14.86|13.26|14.61|13.01|0
1640054400000|2021-12-21 02:40:00|14.62|13.02|14.22|12.62|14.66|13.06|14.22|12.62|0
1640054700000|2021-12-21 02:45:00|14.21|12.61|14.49|12.89|14.5|12.9|14.21|12.61|0
1640055000000|2021-12-21 02:50:00|14.5|12.9|14.58|12.98|14.66|13.06|14.5|12.9|0
1640055300000|2021-12-21 02:55:00|14.56|12.96|14.53|12.93|14.66|13.06|14.53|12.93|0
1640055600000|2021-12-21 03:00:00|14.51|12.91|14.9|13.3|14.96|13.36|14.51|12.91|0
1640055900000|2021-12-21 03:05:00|14.92|13.32|14.75|13.15|14.92|13.32|14.7|13.1|0
1640056200000|2021-12-21 03:10:00|14.78|13.18|14.85|13.25|14.88|13.28|14.73|13.13|0
1640056500000|2021-12-21 03:15:00|14.86|13.26|15.31|13.71|15.49|13.89|14.86|13.26|0
1640056800000|2021-12-21 03:20:00|15.3|13.7|15.26|13.66|15.35|13.75|15.23|13.63|0
1640057100000|2021-12-21 03:25:00|15.27|13.67|15.13|13.53|15.31|13.71|15.08|13.48|0
1640057400000|2021-12-21 03:30:00|15.14|13.54|15.08|13.48|15.2|13.6|15.08|13.48|0
1640057700000|2021-12-21 03:35:00|15.05|13.45|15.13|13.53|15.2|13.6|15.05|13.45|0
1640058000000|2021-12-21 03:40:00|15.15|13.55|15.1|13.5|15.15|13.55|15.07|13.47|0
1640058300000|2021-12-21 03:45:00|15.11|13.51|14.93|13.33|15.11|13.51|14.87|13.27|0
1640058600000|2021-12-21 03:50:00|14.95|13.35|15.19|13.59|15.2|13.6|14.92|13.32|0
1640058900000|2021-12-21 03:55:00|15.17|13.57|15.16|13.56|15.22|13.62|15.12|13.52|0
1640059200000|2021-12-21 04:00:00|15.15|13.55|15.09|13.49|15.15|13.55|15.04|13.44|0
1640059500000|2021-12-21 04:05:00|15.07|13.47|14.99|13.39|15.2|13.6|14.98|13.38|0
1640059800000|2021-12-21 04:10:00|15.02|13.42|15.1|13.5|15.1|13.5|14.94|13.34|0
1640060100000|2021-12-21 04:15:00|15.12|13.52|15.01|13.41|15.12|13.52|15|13.4|0
1640060400000|2021-12-21 04:20:00|14.99|13.39|15.12|13.52|15.12|13.52|14.91|13.31|0
1640060700000|2021-12-21 04:25:00|15.14|13.54|15.24|13.64|15.25|13.65|15.06|13.46|0
1640061000000|2021-12-21 04:30:00|15.25|13.65|15.19|13.59|15.29|13.69|15.19|13.59|0
1640061300000|2021-12-21 04:35:00|15.16|13.56|15.19|13.59|15.22|13.62|15.14|13.54|0
1640061600000|2021-12-21 04:40:00|15.16|13.56|15.19|13.59|15.32|13.72|15.14|13.54|0
1640061900000|2021-12-21 04:45:00|15.2|13.6|15.29|13.69|15.3|13.7|15.11|13.51|0
1640062200000|2021-12-21 04:50:00|15.28|13.68|15.31|13.71|15.31|13.71|15.24|13.64|0
1640062500000|2021-12-21 04:55:00|15.3|13.7|15.21|13.61|15.31|13.71|15.21|13.61|0
1640062800000|2021-12-21 05:00:00|15.24|13.64|15.57|13.97|15.78|14.18|15.24|13.64|0
1640063100000|2021-12-21 05:05:00|15.58|13.98|15.73|14.13|15.73|14.13|15.52|13.92|0
1640063400000|2021-12-21 05:10:00|15.7|14.1|15.78|14.18|15.81|14.21|15.6|14|0
1640063700000|2021-12-21 05:15:00|15.75|14.15|15.74|14.14|15.81|14.21|15.67|14.07|0
1640064000000|2021-12-21 05:20:00|15.76|14.16|15.83|14.23|15.83|14.23|15.65|14.05|0
1640064300000|2021-12-21 05:25:00|15.8|14.2|15.74|14.14|15.83|14.23|15.72|14.12|0
1640064600000|2021-12-21 05:30:00|15.72|14.12|15.77|14.17|15.79|14.19|15.67|14.07|0
1640064900000|2021-12-21 05:35:00|15.75|14.15|15.75|14.15|15.75|14.15|15.64|14.04|0
1640065200000|2021-12-21 05:40:00|15.77|14.17|15.89|14.29|15.91|14.31|15.75|14.15|0
1640065500000|2021-12-21 05:45:00|15.88|14.28|15.98|14.38|15.98|14.38|15.82|14.22|0
1640065800000|2021-12-21 05:50:00|15.96|14.36|15.9|14.3|16.04|14.44|15.9|14.3|0
1640066100000|2021-12-21 05:55:00|15.88|14.28|16.01|14.41|16.04|14.44|15.88|14.28|0
1640066400000|2021-12-21 06:00:00|15.98|14.38|16.22|14.62|16.25|14.65|15.94|14.34|0
1640066700000|2021-12-21 06:05:00|16.25|14.65|16.06|14.46|16.25|14.65|16.01|14.41|0
1640067000000|2021-12-21 06:10:00|16.03|14.43|16.14|14.54|16.14|14.54|15.98|14.38|0
1640067300000|2021-12-21 06:15:00|16.11|14.51|16.25|14.65|16.27|14.67|16.11|14.51|0
1640067600000|2021-12-21 06:20:00|16.27|14.67|16.16|14.56|16.27|14.67|16.14|14.54|0
1640067900000|2021-12-21 06:25:00|16.18|14.58|15.87|14.27|16.19|14.59|15.87|14.27|0
1640068200000|2021-12-21 06:30:00|15.9|14.3|16.04|14.44|16.11|14.51|15.88|14.28|0
1640068500000|2021-12-21 06:35:00|16.03|14.43|16.05|14.45|16.15|14.55|16.03|14.43|0
1640068800000|2021-12-21 06:40:00|16.03|14.43|16.11|14.51|16.12|14.52|15.95|14.35|0
1640069100000|2021-12-21 06:45:00|16.12|14.52|16.35|14.75|16.35|14.75|16.04|14.44|0
1640069400000|2021-12-21 06:50:00|16.32|14.72|16.7|15.1|16.7|15.1|16.32|14.72|0
1640069700000|2021-12-21 06:55:00|16.73|15.13|16.62|15.02|16.73|15.13|16.58|14.98|0
1640070000000|2021-12-21 07:00:00|16.59|14.99|16.18|14.58|16.59|14.99|16.16|14.56|0
1640070300000|2021-12-21 07:05:00|16.16|14.56|16.45|14.85|16.47|14.87|16.1|14.5|0
1640070600000|2021-12-21 07:10:00|16.48|14.88|16.45|14.85|16.51|14.91|16.32|14.72|0
1640070900000|2021-12-21 07:15:00|16.42|14.82|16.4|14.8|16.67|15.07|16.37|14.77|0
1640071200000|2021-12-21 07:20:00|16.37|14.77|16.29|14.69|16.4|14.8|16.15|14.55|0
1640071500000|2021-12-21 07:25:00|16.31|14.71|16.45|14.85|16.45|14.85|16.12|14.52|0
1640071800000|2021-12-21 07:30:00|16.43|14.83|15.89|14.29|16.43|14.83|15.85|14.25|0
1640072100000|2021-12-21 07:35:00|15.88|14.28|16.08|14.48|16.15|14.55|15.85|14.25|0
1640072400000|2021-12-21 07:40:00|16.09|14.49|15.8|14.2|16.12|14.52|15.64|14.04|0
1640072700000|2021-12-21 07:45:00|15.73|14.13|15.59|13.99|15.8|14.2|15.38|13.78|0
1640073000000|2021-12-21 07:50:00|15.61|14.01|15.48|13.88|15.69|14.09|15.38|13.78|0
1640073300000|2021-12-21 07:55:00|15.47|13.87|15.53|13.93|15.61|14.01|15.33|13.73|0
1640073600000|2021-12-21 08:00:00|15.4|13.8|14.95|13.35|15.4|13.8|14.67|13.07|0
1640073900000|2021-12-21 08:05:00|14.85|13.43|14.93|13.51|15.14|13.7|14.69|13.29|0
1640074200000|2021-12-21 08:10:00|15.01|13.58|15.19|13.75|15.22|13.77|14.74|13.34|0
1640074500000|2021-12-21 08:15:00|15.13|13.69|14.9|13.48|15.17|13.72|14.71|13.31|0
1640074800000|2021-12-21 08:20:00|14.88|13.47|15.79|14.28|17.49|15.83|14.41|13.01|0
1640075100000|2021-12-21 08:25:00|15.76|14.26|15.3|13.84|15.76|14.26|15.24|13.79|0
1640075400000|2021-12-21 08:30:00|15.27|13.81|15.66|14.17|16.14|14.61|14.92|13.5|0
1640075700000|2021-12-21 08:35:00|15.67|14.18|16.1|14.57|16.1|14.57|15.66|14.17|0
1640076000000|2021-12-21 08:40:00|16.07|14.54|16.18|14.64|16.21|14.67|15.88|14.37|0
1640076300000|2021-12-21 08:45:00|16.16|14.62|16.21|14.67|16.44|14.87|16.1|14.57|0
1640076600000|2021-12-21 08:50:00|16.22|14.68|16.25|14.7|16.44|14.87|16.15|14.62|0
1640076900000|2021-12-21 08:55:00|16.24|14.69|16.41|14.84|16.46|14.89|16.15|14.61|0
1640077200000|2021-12-21 09:00:00|16.38|14.82|16.21|14.66|16.41|14.84|16.01|14.49|0
1640077500000|2021-12-21 09:05:00|16.29|14.74|16.7|15.11|16.77|15.18|16.25|14.7|0
1640077800000|2021-12-21 09:10:00|16.72|15.12|16.98|15.36|17.03|15.41|16.66|15.07|0
1640078100000|2021-12-21 09:15:00|16.95|15.33|16.97|15.36|17.06|15.44|16.86|15.25|0
1640078400000|2021-12-21 09:20:00|16.92|15.3|16.8|15.2|16.92|15.3|16.74|15.15|0
1640078700000|2021-12-21 09:25:00|16.83|15.23|16.94|15.33|16.99|15.37|16.8|15.2|0
1640079000000|2021-12-21 09:30:00|16.96|15.34|16.51|14.94|16.97|15.36|16.48|14.91|0
1640079300000|2021-12-21 09:35:00|16.5|14.92|16.62|15.04|16.8|15.2|16.45|14.89|0
1640079600000|2021-12-21 09:40:00|16.65|15.07|16.25|14.71|16.68|15.09|16.23|14.68|0
1640079900000|2021-12-21 09:45:00|16.23|14.68|15.81|14.3|16.28|14.73|15.78|14.28|0
1640080200000|2021-12-21 09:50:00|15.79|14.29|16.11|14.58|16.11|14.58|15.78|14.28|0
1640080500000|2021-12-21 09:55:00|16.08|14.55|15.75|14.25|16.08|14.55|15.64|14.15|0
1640080800000|2021-12-21 10:00:00|15.76|14.26|15.8|14.3|15.86|14.35|15.51|14.03|0
1640081100000|2021-12-21 10:05:00|15.79|14.29|16.02|14.5|16.05|14.52|15.67|14.18|0
1640081400000|2021-12-21 10:10:00|16.01|14.49|16.15|14.61|16.2|14.66|15.94|14.42|0
1640081700000|2021-12-21 10:15:00|16.16|14.62|16.5|14.93|16.57|14.99|16.16|14.62|0
1640082000000|2021-12-21 10:20:00|16.53|14.95|16.64|15.06|16.67|15.08|16.47|14.9|0
1640082300000|2021-12-21 10:25:00|16.67|15.08|16.33|14.77|16.7|15.11|16.3|14.75|0
1640082600000|2021-12-21 10:30:00|16.3|14.75|16.7|15.11|16.7|15.11|16.27|14.72|0
1640082900000|2021-12-21 10:35:00|16.67|15.08|16.72|15.13|16.93|15.31|16.65|15.07|0
1640083200000|2021-12-21 10:40:00|16.75|15.16|16.54|14.96|16.75|15.16|16.49|14.92|0
1640083500000|2021-12-21 10:45:00|16.56|14.99|16.73|15.14|16.86|15.26|16.49|14.92|0
1640083800000|2021-12-21 10:50:00|16.75|15.15|16.78|15.18|16.78|15.18|16.53|14.96|0
1640084100000|2021-12-21 10:55:00|16.81|15.21|16.95|15.34|17.04|15.41|16.69|15.1|0
1640084400000|2021-12-21 11:00:00|16.99|15.37|16.76|15.16|17.12|15.49|16.76|15.16|0
1640084700000|2021-12-21 11:05:00|16.78|15.19|16.93|15.32|16.96|15.34|16.67|15.08|0
1640085000000|2021-12-21 11:10:00|16.96|15.34|17.13|15.5|17.13|15.5|16.81|15.21|0
1640085300000|2021-12-21 11:15:00|17.16|15.53|17.49|15.82|17.55|15.87|17.04|15.42|0
1640085600000|2021-12-21 11:20:00|17.51|15.85|17.45|15.79|17.66|15.98|17.34|15.68|0
1640085900000|2021-12-21 11:25:00|17.48|15.82|18.12|16.39|18.18|16.45|17.42|15.76|0
1640086200000|2021-12-21 11:30:00|18.15|16.42|18.03|16.31|18.24|16.5|17.9|16.2|0
1640086500000|2021-12-21 11:35:00|18.09|16.36|17.96|16.25|18.24|16.5|17.96|16.25|0
1640086800000|2021-12-21 11:40:00|17.99|16.28|17.78|16.09|17.99|16.28|17.78|16.09|0
1640087100000|2021-12-21 11:45:00|17.81|16.11|18.17|16.44|18.17|16.44|17.78|16.09|0
1640087400000|2021-12-21 11:50:00|18.14|16.42|18.05|16.33|18.17|16.44|17.99|16.28|0
1640087700000|2021-12-21 11:55:00|18.08|16.36|17.99|16.28|18.1|16.37|17.99|16.28|0
1640088000000|2021-12-21 12:00:00|18.02|16.3|17.96|16.25|18.02|16.3|17.84|16.14|0
1640088300000|2021-12-21 12:05:00|17.93|16.22|17.77|16.08|17.96|16.25|17.77|16.08|0
1640088600000|2021-12-21 12:10:00|17.8|16.11|17.8|16.11|17.92|16.22|17.77|16.08|0
1640088900000|2021-12-21 12:15:00|17.82|16.12|17.8|16.11|17.86|16.16|17.74|16.05|0
1640089200000|2021-12-21 12:20:00|17.78|16.09|17.95|16.24|18.1|16.38|17.77|16.08|0
1640089500000|2021-12-21 12:25:00|17.98|16.27|18.04|16.32|18.21|16.48|17.95|16.24|0
1640089800000|2021-12-21 12:30:00|18.01|16.3|17.83|16.13|18.04|16.32|17.74|16.05|0
1640090100000|2021-12-21 12:35:00|17.77|16.07|17.89|16.18|17.98|16.27|17.74|16.05|0
1640090400000|2021-12-21 12:40:00|17.92|16.21|17.87|16.17|17.95|16.24|17.76|16.07|0
1640090700000|2021-12-21 12:45:00|17.89|16.18|18.04|16.32|18.22|16.49|17.85|16.15|0
1640091000000|2021-12-21 12:50:00|18.05|16.33|18.25|16.51|18.33|16.58|18.01|16.29|0
1640091300000|2021-12-21 12:55:00|18.27|16.53|18.22|16.48|18.31|16.57|18.13|16.4|0
1640091600000|2021-12-21 13:00:00|18.25|16.51|17.76|16.07|18.25|16.51|17.76|16.07|0
1640091900000|2021-12-21 13:05:00|17.79|16.1|17.28|15.63|17.82|16.12|17.28|15.63|0
1640092200000|2021-12-21 13:10:00|17.31|15.66|17.13|15.5|17.34|15.69|16.96|15.34|0
1640092500000|2021-12-21 13:15:00|17.1|15.47|17.34|15.69|17.46|15.79|17.1|15.47|0
1640092800000|2021-12-21 13:20:00|17.31|15.66|17.19|15.55|17.37|15.71|17.13|15.5|0
1640093100000|2021-12-21 13:25:00|17.22|15.58|17.36|15.71|17.42|15.76|17.22|15.58|0
1640093400000|2021-12-21 13:30:00|17.33|15.68|17.54|15.87|17.63|15.95|17.21|15.58|0
1640093700000|2021-12-21 13:35:00|17.53|15.86|17.27|15.63|17.54|15.87|17.27|15.63|0
1640094000000|2021-12-21 13:40:00|17.3|15.65|17.36|15.71|17.42|15.76|17.24|15.6|0
1640094300000|2021-12-21 13:45:00|17.39|15.73|17.22|15.58|17.63|15.95|17.17|15.53|0
1640094600000|2021-12-21 13:50:00|17.21|15.57|17.57|15.89|17.61|15.93|17.21|15.57|0
1640094900000|2021-12-21 13:55:00|17.6|15.92|17.67|15.99|17.84|16.14|17.48|15.81|0
1640095200000|2021-12-21 14:00:00|17.65|15.97|17.24|15.59|17.75|16.06|17.24|15.59|0
1640095500000|2021-12-21 14:05:00|17.27|15.62|17.32|15.67|17.35|15.7|17.16|15.53|0
1640095800000|2021-12-21 14:10:00|17.29|15.65|17.15|15.51|17.38|15.73|17.06|15.43|0
1640096100000|2021-12-21 14:15:00|17.17|15.54|17.2|15.56|17.26|15.62|17|15.38|0
1640096400000|2021-12-21 14:20:00|17.17|15.54|17.03|15.4|17.2|15.56|16.94|15.33|0
1640096700000|2021-12-21 14:25:00|17.05|15.43|16.94|15.32|17.17|15.54|16.88|15.27|0
1640097000000|2021-12-21 14:30:00|17.08|15.46|17.14|15.51|17.89|16.19|17.08|15.46|0
1640097300000|2021-12-21 14:35:00|17.08|15.45|17.7|16.02|17.98|16.27|16.88|15.27|0
1640097600000|2021-12-21 14:40:00|17.74|16.05|16.59|15.01|17.74|16.05|16.27|14.72|0
1640097900000|2021-12-21 14:45:00|16.62|15.03|15.8|14.29|16.62|15.03|15.77|14.27|0
1640098200000|2021-12-21 14:50:00|15.74|14.24|15.61|14.12|16.05|14.52|15.31|13.85|0
1640098500000|2021-12-21 14:55:00|15.66|14.17|15.66|14.17|15.85|14.34|15.36|13.9|0
1640098800000|2021-12-21 15:00:00|15.67|14.18|15.58|14.09|16.16|14.62|15.5|14.02|0
1640099100000|2021-12-21 15:05:00|15.52|14.04|15.85|14.34|16.02|14.49|15.47|14|0
1640099400000|2021-12-21 15:10:00|15.77|14.27|16.22|14.68|16.3|14.74|15.66|14.17|0
1640099700000|2021-12-21 15:15:00|16.21|14.67|16.87|15.26|16.87|15.26|16.2|14.65|0
1640100000000|2021-12-21 15:20:00|16.9|15.29|15.38|13.91|17.62|15.94|15.38|13.91|0
1640100300000|2021-12-21 15:25:00|15.35|13.89|14.49|13.09|15.35|13.89|14.27|12.87|0
1640100600000|2021-12-21 15:30:00|14.51|13.11|14.84|13.43|15.4|13.93|13.99|12.59|0
1640100900000|2021-12-21 15:35:00|14.87|13.45|14.92|13.5|15.18|13.74|14.46|13.06|0
1640101200000|2021-12-21 15:40:00|14.87|13.45|15.32|13.86|15.42|13.95|14.87|13.45|0
1640101500000|2021-12-21 15:45:00|15.29|13.83|15.21|13.76|15.5|14.03|14.68|13.28|0
1640101800000|2021-12-21 15:50:00|15.18|13.74|15.11|13.67|15.58|14.1|14.92|13.5|0
1640102100000|2021-12-21 15:55:00|15.08|13.65|14.85|13.44|15.35|13.89|14.77|13.37|0
1640102400000|2021-12-21 16:00:00|14.8|13.39|15.14|13.7|15.14|13.7|14.56|13.16|0
1640102700000|2021-12-21 16:05:00|15.17|13.73|16.11|14.57|16.19|14.65|15.17|13.73|0
1640103000000|2021-12-21 16:10:00|16.14|14.6|16.14|14.6|16.17|14.63|15.77|14.27|0
1640103300000|2021-12-21 16:15:00|16.11|14.57|15.66|14.17|16.11|14.57|15.58|14.09|0
1640103600000|2021-12-21 16:20:00|15.71|14.22|15.58|14.09|15.85|14.34|15.49|14.02|0
1640103900000|2021-12-21 16:25:00|15.55|14.07|15.74|14.24|15.85|14.34|15.49|14.02|0
1640104200000|2021-12-21 16:30:00|15.8|14.29|14.95|13.52|16.82|15.22|14.87|13.45|0
1640104500000|2021-12-21 16:35:00|14.89|13.47|15.83|14.32|15.83|14.32|14.78|13.38|0
1640104800000|2021-12-21 16:40:00|15.91|14.4|16.9|15.29|16.93|15.32|15.8|14.29|0
1640105100000|2021-12-21 16:45:00|16.99|15.37|16.49|14.92|16.99|15.37|16.46|14.89|0
1640105400000|2021-12-21 16:50:00|16.54|14.97|16.78|15.18|16.84|15.23|16.46|14.89|0
1640105700000|2021-12-21 16:55:00|16.81|15.21|16.34|14.78|16.87|15.26|16.11|14.57|0
1640106000000|2021-12-21 17:00:00|16.37|14.81|16.42|14.86|16.81|15.21|16.31|14.76|0
1640106300000|2021-12-21 17:05:00|16.39|14.83|16.89|15.28|16.89|15.28|16.28|14.73|0
1640106600000|2021-12-21 17:10:00|16.86|15.26|17.43|15.77|17.62|15.94|16.72|15.12|0
1640106900000|2021-12-21 17:15:00|17.47|15.8|17.49|15.83|17.68|16|17.31|15.66|0
1640107200000|2021-12-21 17:20:00|17.46|15.8|17.55|15.88|17.55|15.88|17.19|15.55|0
1640107500000|2021-12-21 17:25:00|17.52|15.86|16.93|15.32|18.53|16.77|16.58|15|0
1640107800000|2021-12-21 17:30:00|17.09|15.46|17.21|15.57|17.36|15.71|16.84|15.24|0
1640108100000|2021-12-21 17:35:00|17.18|15.54|17.25|15.61|17.45|15.79|17.02|15.4|0
1640108400000|2021-12-21 17:40:00|17.3|15.65|17.08|15.45|17.33|15.68|17.02|15.4|0
1640108700000|2021-12-21 17:45:00|17.11|15.48|17.32|15.67|17.51|15.84|17.08|15.45|0
1640109000000|2021-12-21 17:50:00|17.29|15.65|17.6|15.93|17.88|16.18|17.23|15.59|0
1640109300000|2021-12-21 17:55:00|17.63|15.95|17.98|16.26|18.07|16.35|17.6|15.93|0
1640109600000|2021-12-21 18:00:00|17.88|16.18|17.69|16.01|17.91|16.21|17.63|15.95|0
1640109900000|2021-12-21 18:05:00|17.72|16.04|17.66|15.98|17.75|16.06|17.4|15.74|0
1640110200000|2021-12-21 18:10:00|17.69|16.01|17.38|15.72|17.69|16.01|17.2|15.56|0
1640110500000|2021-12-21 18:15:00|17.35|15.7|17.38|15.72|17.56|15.89|17.26|15.61|0
1640110800000|2021-12-21 18:20:00|17.35|15.7|17.88|16.17|17.91|16.2|17.35|15.7|0
1640111100000|2021-12-21 18:25:00|17.84|16.14|17.87|16.17|17.94|16.23|17.66|15.97|0
1640111400000|2021-12-21 18:30:00|17.91|16.2|18.13|16.4|18.13|16.4|17.84|16.14|0
1640111700000|2021-12-21 18:35:00|18.09|16.37|18.28|16.54|18.48|16.72|18.06|16.34|0
1640112000000|2021-12-21 18:40:00|18.25|16.51|18.54|16.78|18.64|16.86|18.22|16.49|0
1640112300000|2021-12-21 18:45:00|18.57|16.8|18.74|16.95|18.77|16.98|18.51|16.75|0
1640112600000|2021-12-21 18:50:00|18.77|16.98|18.38|16.63|18.77|16.98|18.31|16.57|0
1640112900000|2021-12-21 18:55:00|18.44|16.69|18.31|16.57|18.44|16.69|18.28|16.54|0
1640113200000|2021-12-21 19:00:00|18.34|16.6|18.7|16.92|18.8|17.01|18.18|16.45|0
1640113500000|2021-12-21 19:05:00|18.6|16.83|18.5|16.74|18.76|16.98|18.41|16.65|0
1640113800000|2021-12-21 19:10:00|18.53|16.77|18.47|16.71|18.66|16.89|18.44|16.68|0
1640114100000|2021-12-21 19:15:00|18.5|16.74|18.4|16.65|18.5|16.74|18.27|16.53|0
1640114400000|2021-12-21 19:20:00|18.44|16.68|18.77|16.98|18.93|17.13|18.18|16.45|0
1640114700000|2021-12-21 19:25:00|18.8|17.01|19.19|17.36|19.23|17.39|18.77|16.98|0
1640115000000|2021-12-21 19:30:00|19.22|17.39|19.29|17.45|19.49|17.63|19.16|17.33|0
1640115300000|2021-12-21 19:35:00|19.32|17.48|18.52|16.76|19.36|17.51|18.52|16.76|0
1640115600000|2021-12-21 19:40:00|18.63|16.86|18.63|16.86|18.99|17.18|18.54|16.77|0
1640115900000|2021-12-21 19:45:00|18.6|16.83|19.15|17.33|19.47|17.61|18.6|16.83|0
1640116200000|2021-12-21 19:50:00|19.25|17.42|19.38|17.54|19.45|17.6|19.15|17.33|0
1640116500000|2021-12-21 19:55:00|19.35|17.51|19.89|17.99|19.89|17.99|19.35|17.51|0
1640116800000|2021-12-21 20:00:00|19.85|17.96|19.89|17.99|20.06|18.15|19.72|17.84|0
1640117100000|2021-12-21 20:05:00|19.85|17.96|19.35|17.5|19.85|17.96|19.35|17.5|0
1640117400000|2021-12-21 20:10:00|19.38|17.53|19.61|17.75|19.75|17.87|19.35|17.5|0
1640117700000|2021-12-21 20:15:00|19.68|17.81|19.68|17.8|19.82|17.93|19.44|17.59|0
1640118000000|2021-12-21 20:20:00|19.65|17.77|19.24|17.41|19.71|17.83|19.24|17.41|0
1640118300000|2021-12-21 20:25:00|19.31|17.47|19.38|17.53|19.54|17.68|19.24|17.41|0
1640118600000|2021-12-21 20:30:00|19.34|17.5|19.24|17.41|19.61|17.74|19.24|17.41|0
1640118900000|2021-12-21 20:35:00|19.27|17.44|18.94|17.14|19.44|17.59|18.72|16.93|0
1640119200000|2021-12-21 20:40:00|18.91|17.11|18.36|16.61|18.98|17.17|18.3|16.55|0
1640119500000|2021-12-21 20:45:00|18.39|16.64|18.04|16.32|18.39|16.64|17.89|16.18|0
1640119800000|2021-12-21 20:50:00|18.3|16.55|20.04|18.13|20.08|18.17|18.3|16.55|0
1640120100000|2021-12-21 20:55:00|19.91|18.01|20.18|18.26|20.49|18.54|19.6|17.74|0
1640120400000|2021-12-21 21:00:00|20.35|18.41|20.04|18.13|20.35|18.41|19.63|17.76|0
1640120700000|2021-12-21 21:05:00|20.11|18.19|20.28|18.35|20.35|18.41|20.11|18.19|0
1640121000000|2021-12-21 21:10:00|20.25|18.32|20.14|18.22|20.25|18.32|20.11|18.19|0
1640121300000|2021-12-21 21:15:00|20.21|18.28|20.31|18.38|20.35|18.41|20.21|18.28|0
1640121600000|2021-12-21 21:20:00|20.35|18.41|20.57|18.61|20.59|18.63|20.24|18.31|0
1640121900000|2021-12-21 21:25:00|20.59|18.63|20.52|18.56|20.59|18.63|20.5|18.55|0
1640122200000|2021-12-21 21:30:00|20.55|18.59|20.55|18.59|20.59|18.63|20.48|18.53|0
1640122500000|2021-12-21 21:35:00|20.52|18.56|20.55|18.59|20.55|18.59|20.51|18.56|0
1640122800000|2021-12-21 21:40:00|20.58|18.62|20.58|18.62|20.58|18.62|20.55|18.59|0
1640123100000|2021-12-21 21:45:00|20.55|18.59|20.55|18.59|20.62|18.65|20.51|18.56|0
1640123400000|2021-12-21 21:50:00|20.51|18.56|20.58|18.62|20.62|18.65|20.51|18.56|0
1640123700000|2021-12-21 21:55:00|20.55|18.59|20.49|18.54|20.62|18.65|20.49|18.54|0
1640124000000|2021-12-21 22:00:00|20.54|18.58|20.6|18.64|20.64|18.67|20.54|18.58|0
1640124300000|2021-12-21 22:05:00|20.61|18.65|20.6|18.64|20.62|18.65|20.55|18.59|0
1640124600000|2021-12-21 22:10:00|20.57|18.61|20.54|18.59|20.57|18.61|20.53|18.57|0
1640124900000|2021-12-21 22:15:00|20.55|18.6|20.52|18.57|20.55|18.6|20.52|18.56|0
1640125200000|2021-12-21 22:20:00|20.51|18.56|20.48|18.53|20.51|18.57|20.46|18.51|0
1640125500000|2021-12-21 22:25:00|20.51|18.56|20.54|18.58|20.56|18.6|20.51|18.56|0
1640125800000|2021-12-21 22:30:00|20.55|18.59|20.56|18.61|20.57|18.61|20.54|18.58|0
1640126100000|2021-12-21 22:35:00|20.57|18.59|20.51|18.56|20.57|18.59|20.51|18.56|0
1640126400000|2021-12-21 22:40:00|20.52|18.57|20.51|18.56|20.56|18.6|20.49|18.54|0
1640126700000|2021-12-21 22:45:00|20.49|18.54|20.45|18.5|20.49|18.54|20.45|18.5|0
1640127000000|2021-12-21 22:50:00|20.46|18.51|20.47|18.52|20.47|18.52|20.46|18.51|0
1640127300000|2021-12-21 22:55:00|20.48|18.53|20.36|18.42|20.48|18.53|20.29|18.36|0
1640127600000|2021-12-21 23:00:00|20.41|18.46|20.32|18.38|20.56|18.6|20.04|18.13|0
1640127900000|2021-12-21 23:05:00|20.25|18.32|20.25|18.32|20.46|18.51|20.15|18.23|0
1640128200000|2021-12-21 23:10:00|20.32|18.38|20.11|18.19|20.32|18.38|20.07|18.16|0
1640128500000|2021-12-21 23:15:00|20.07|18.16|19.77|17.88|20.11|18.19|19.77|17.88|0
1640128800000|2021-12-21 23:20:00|19.83|17.95|19.99|18.08|20|18.1|19.8|17.91|0
1640129100000|2021-12-21 23:25:00|19.97|18.07|19.87|17.97|19.98|18.08|19.83|17.94|0
1640129400000|2021-12-21 23:30:00|19.92|18.02|20.1|18.19|20.1|18.19|19.71|17.83|0
1640129700000|2021-12-21 23:35:00|20.09|18.17|19.97|18.06|20.1|18.19|19.93|18.03|0
1640130000000|2021-12-21 23:40:00|19.96|18.03|19.83|17.94|19.96|18.06|19.79|17.91|0
1640130300000|2021-12-21 23:45:00|19.79|17.91|19.76|17.88|19.96|18.06|19.69|17.82|0
1640130600000|2021-12-21 23:50:00|19.72|17.85|19.86|17.97|19.86|17.97|19.72|17.85|0
1640130900000|2021-12-21 23:55:00|19.82|17.94|19.89|18|19.96|18.06|19.79|17.91|0
1640131200000|2021-12-22 00:00:00|19.79|17.9|20.16|18.24|20.23|18.31|19.79|17.9|0
1640131500000|2021-12-22 00:05:00|20.13|18.21|20.03|18.12|20.23|18.31|19.92|18.03|0
1640131800000|2021-12-22 00:10:00|19.99|18.09|20.04|18.13|20.16|18.24|19.96|18.06|0
1640132100000|2021-12-22 00:15:00|20.02|18.12|19.75|17.87|20.02|18.12|19.68|17.81|0
1640132400000|2021-12-22 00:20:00|19.73|17.85|20|18.1|20|18.1|19.51|17.66|0
1640132700000|2021-12-22 00:25:00|19.99|18.08|20.09|18.18|20.16|18.24|19.95|18.05|0
1640133000000|2021-12-22 00:30:00|20.12|18.21|20.02|18.11|20.12|18.21|19.93|18.03|0
1640133300000|2021-12-22 00:35:00|20.05|18.14|19.95|18.05|20.09|18.17|19.91|18.02|0
1640133600000|2021-12-22 00:40:00|19.93|18.03|19.93|18.03|20.09|18.17|19.88|17.99|0
1640133900000|2021-12-22 00:45:00|19.95|18.05|19.79|17.91|19.98|18.08|19.74|17.86|0
1640134200000|2021-12-22 00:50:00|19.81|17.92|19.88|17.98|19.91|18.01|19.76|17.88|0
1640134500000|2021-12-22 00:55:00|19.89|18|19.67|17.8|20.01|18.11|19.61|17.74|0
1640134800000|2021-12-22 01:00:00|19.71|17.83|19.94|18.04|19.94|18.04|19.67|17.8|0
1640135100000|2021-12-22 01:05:00|19.91|18.01|20.08|18.17|20.18|18.26|19.91|18.01|0
1640135400000|2021-12-22 01:10:00|20.06|18.15|20.01|18.1|20.11|18.2|19.97|18.07|0
1640135700000|2021-12-22 01:15:00|19.97|18.07|20.01|18.1|20.04|18.13|19.87|17.98|0
1640136000000|2021-12-22 01:20:00|20.04|18.13|20.07|18.16|20.21|18.29|20.04|18.13|0
1640136300000|2021-12-22 01:25:00|20.11|18.19|20.14|18.22|20.21|18.29|20.04|18.13|0
1640136600000|2021-12-22 01:30:00|20.18|18.25|20.21|18.28|20.28|18.35|20.11|18.19|0
1640136900000|2021-12-22 01:35:00|20.24|18.31|20.45|18.5|20.5|18.55|20.17|18.25|0
1640137200000|2021-12-22 01:40:00|20.47|18.52|20.31|18.38|20.48|18.53|20.24|18.31|0
1640137500000|2021-12-22 01:45:00|20.27|18.34|19.86|17.97|20.27|18.34|19.86|17.97|0
1640137800000|2021-12-22 01:50:00|19.88|17.99|19.76|17.88|19.93|18.03|19.61|17.74|0
1640138100000|2021-12-22 01:55:00|19.79|17.91|19.71|17.83|19.86|17.97|19.69|17.81|0
1640138400000|2021-12-22 02:00:00|19.72|17.85|19.89|18|19.93|18.03|19.69|17.81|0
1640138700000|2021-12-22 02:05:00|19.91|18.01|19.82|17.93|19.91|18.01|19.76|17.87|0
1640139000000|2021-12-22 02:10:00|19.86|17.97|19.86|17.96|19.92|18.03|19.82|17.93|0
1640139300000|2021-12-22 02:15:00|19.82|17.93|19.55|17.69|19.89|17.99|19.55|17.69|0
1640139600000|2021-12-22 02:20:00|19.52|17.66|19.67|17.79|19.77|17.89|19.45|17.6|0
1640139900000|2021-12-22 02:25:00|19.68|17.81|19.87|17.98|19.87|17.98|19.62|17.75|0
1640140200000|2021-12-22 02:30:00|19.85|17.96|19.78|17.9|19.89|17.99|19.73|17.85|0
1640140500000|2021-12-22 02:35:00|19.76|17.88|19.71|17.84|19.78|17.9|19.65|17.78|0
1640140800000|2021-12-22 02:40:00|19.68|17.81|19.44|17.59|19.71|17.84|19.44|17.59|0
1640141100000|2021-12-22 02:45:00|19.41|17.56|19.11|17.29|19.44|17.59|19.08|17.26|0
1640141400000|2021-12-22 02:50:00|19.08|17.26|19.17|17.35|19.22|17.39|18.99|17.19|0
1640141700000|2021-12-22 02:55:00|19.19|17.36|19.21|17.38|19.24|17.41|19.14|17.32|0
1640142000000|2021-12-22 03:00:00|19.17|17.35|19.04|17.23|19.21|17.38|18.94|17.14|0
1640142300000|2021-12-22 03:05:00|19.06|17.24|19.24|17.4|19.27|17.43|19.06|17.24|0
1640142600000|2021-12-22 03:10:00|19.2|17.37|19.25|17.42|19.27|17.43|19.15|17.33|0
1640142900000|2021-12-22 03:15:00|19.27|17.43|19.23|17.4|19.27|17.43|19.2|17.37|0
1640143200000|2021-12-22 03:20:00|19.22|17.39|19.27|17.43|19.27|17.43|19.12|17.3|0
1640143500000|2021-12-22 03:25:00|19.23|17.4|19.36|17.52|19.47|17.61|19.23|17.4|0
1640143800000|2021-12-22 03:30:00|19.43|17.58|19.53|17.67|19.56|17.7|19.4|17.55|0
1640144100000|2021-12-22 03:35:00|19.56|17.7|19.51|17.65|19.63|17.76|19.48|17.62|0
1640144400000|2021-12-22 03:40:00|19.5|17.64|19.43|17.58|19.53|17.67|19.36|17.52|0
1640144700000|2021-12-22 03:45:00|19.44|17.59|19.41|17.56|19.46|17.61|19.33|17.49|0
1640145000000|2021-12-22 03:50:00|19.44|17.59|19.36|17.51|19.49|17.64|19.36|17.51|0
1640145300000|2021-12-22 03:55:00|19.32|17.48|19.36|17.51|19.39|17.54|19.26|17.42|0
1640145600000|2021-12-22 04:00:00|19.39|17.54|19.42|17.57|19.42|17.57|19.36|17.51|0
1640145900000|2021-12-22 04:05:00|19.49|17.63|19.45|17.6|19.59|17.72|19.45|17.6|0
1640146200000|2021-12-22 04:10:00|19.49|17.63|19.39|17.54|19.49|17.63|19.35|17.51|0
1640146500000|2021-12-22 04:15:00|19.37|17.52|19.42|17.57|19.42|17.57|19.35|17.51|0
1640146800000|2021-12-22 04:20:00|19.4|17.55|19.42|17.57|19.42|17.57|19.32|17.48|0
1640147100000|2021-12-22 04:25:00|19.4|17.55|19.32|17.48|19.45|17.6|19.32|17.48|0
1640147400000|2021-12-22 04:30:00|19.3|17.46|19.35|17.5|19.35|17.51|19.25|17.42|0
1640147700000|2021-12-22 04:35:00|19.33|17.49|19.38|17.53|19.41|17.56|19.33|17.49|0
1640148000000|2021-12-22 04:40:00|19.36|17.52|19.34|17.5|19.38|17.53|19.31|17.47|0
1640148300000|2021-12-22 04:45:00|19.38|17.53|19.44|17.59|19.44|17.59|19.36|17.52|0
1640148600000|2021-12-22 04:50:00|19.46|17.61|19.39|17.54|19.48|17.62|19.36|17.51|0
1640148900000|2021-12-22 04:55:00|19.38|17.53|19.34|17.5|19.41|17.56|19.27|17.44|0
1640149200000|2021-12-22 05:00:00|19.37|17.53|19.67|17.8|19.71|17.83|19.31|17.47|0
1640149500000|2021-12-22 05:05:00|19.66|17.79|19.24|17.41|19.67|17.8|19.21|17.38|0
1640149800000|2021-12-22 05:10:00|19.22|17.39|19.2|17.38|19.3|17.47|19.17|17.35|0
1640150100000|2021-12-22 05:15:00|19.17|17.35|19.1|17.28|19.2|17.38|19.07|17.25|0
1640150400000|2021-12-22 05:20:00|19.09|17.27|19.07|17.25|19.14|17.31|19|17.19|0
1640150700000|2021-12-22 05:25:00|19.1|17.28|19.25|17.42|19.25|17.42|19.1|17.28|0
1640151000000|2021-12-22 05:30:00|19.3|17.46|19.5|17.64|19.53|17.67|19.3|17.46|0
1640151300000|2021-12-22 05:35:00|19.48|17.63|19.43|17.58|19.53|17.67|19.41|17.56|0
1640151600000|2021-12-22 05:40:00|19.45|17.59|19.16|17.34|19.45|17.59|19.16|17.34|0
1640151900000|2021-12-22 05:45:00|19.18|17.35|19.34|17.5|19.34|17.5|19.16|17.34|0
1640152200000|2021-12-22 05:50:00|19.36|17.52|19.39|17.55|19.49|17.64|19.31|17.47|0
1640152500000|2021-12-22 05:55:00|19.43|17.58|19.61|17.74|19.63|17.76|19.38|17.53|0
1640152800000|2021-12-22 06:00:00|19.63|17.76|19.46|17.6|19.69|17.82|19.39|17.54|0
1640153100000|2021-12-22 06:05:00|19.49|17.63|19.78|17.89|19.83|17.94|19.46|17.6|0
1640153400000|2021-12-22 06:10:00|19.76|17.88|19.72|17.85|19.93|18.03|19.71|17.83|0
1640153700000|2021-12-22 06:15:00|19.76|17.88|20.13|18.21|20.18|18.26|19.69|17.81|0
1640154000000|2021-12-22 06:20:00|20.1|18.18|20.22|18.29|20.39|18.45|20.03|18.12|0
1640154300000|2021-12-22 06:25:00|20.23|18.31|20.01|18.1|20.23|18.31|19.96|18.06|0
1640154600000|2021-12-22 06:30:00|20.09|18.18|20.06|18.15|20.28|18.35|20.06|18.15|0
1640154900000|2021-12-22 06:35:00|20.04|18.13|19.77|17.88|20.11|18.19|19.75|17.87|0
1640155200000|2021-12-22 06:40:00|19.78|17.9|19.83|17.94|19.89|17.99|19.7|17.82|0
1640155500000|2021-12-22 06:45:00|19.78|17.9|19.82|17.93|19.82|17.93|19.71|17.84|0
1640155800000|2021-12-22 06:50:00|19.78|17.9|19.7|17.82|19.78|17.9|19.61|17.74|0
1640156100000|2021-12-22 06:55:00|19.71|17.84|19.56|17.7|19.78|17.9|19.41|17.56|0
1640156400000|2021-12-22 07:00:00|19.54|17.68|19.64|17.77|19.64|17.77|19.42|17.57|0
1640156700000|2021-12-22 07:05:00|19.66|17.79|19.57|17.71|19.68|17.8|19.42|17.57|0
1640157000000|2021-12-22 07:10:00|19.61|17.74|19.81|17.92|19.98|18.08|19.57|17.71|0
1640157300000|2021-12-22 07:15:00|19.79|17.91|19.59|17.72|19.83|17.94|19.5|17.65|0
1640157600000|2021-12-22 07:20:00|19.57|17.71|19.65|17.78|19.72|17.84|19.57|17.71|0
1640157900000|2021-12-22 07:25:00|19.64|17.77|19.38|17.54|19.64|17.77|19.37|17.52|0
1640158200000|2021-12-22 07:30:00|19.3|17.46|19.33|17.49|19.37|17.52|19.23|17.4|0
1640158500000|2021-12-22 07:35:00|19.37|17.52|19.3|17.46|19.42|17.57|19.27|17.43|0
1640158800000|2021-12-22 07:40:00|19.33|17.49|19.46|17.61|19.47|17.61|19.27|17.43|0
1640159100000|2021-12-22 07:45:00|19.41|17.56|19.3|17.46|19.41|17.56|19.13|17.31|0
1640159400000|2021-12-22 07:50:00|19.33|17.49|19.1|17.28|19.33|17.49|19.03|17.22|0
1640159700000|2021-12-22 07:55:00|19.13|17.31|19.13|17.31|19.36|17.52|19.1|17.28|0
1640160000000|2021-12-22 08:00:00|19.16|17.34|19.19|17.36|19.36|17.52|19.09|17.28|0
1640160300000|2021-12-22 08:05:00|19.23|17.39|19.03|17.21|19.23|17.39|18.93|17.13|0
1640160600000|2021-12-22 08:10:00|19.01|17.2|19.36|17.51|19.46|17.6|19.01|17.2|0
1640160900000|2021-12-22 08:15:00|19.32|17.48|18.93|17.12|19.37|17.53|18.89|17.09|0
1640161200000|2021-12-22 08:20:00|18.89|17.09|18.79|17|19.02|17.21|18.57|16.8|0
1640161500000|2021-12-22 08:25:00|18.76|16.97|18.66|16.89|18.79|17|18.57|16.8|0
1640161800000|2021-12-22 08:30:00|18.6|16.83|19.25|17.42|19.35|17.51|18.6|16.83|0
1640162100000|2021-12-22 08:35:00|19.24|17.4|18.81|17.02|19.25|17.42|18.8|17.01|0
1640162400000|2021-12-22 08:40:00|18.83|17.03|19.12|17.3|19.32|17.48|18.57|16.8|0
1640162700000|2021-12-22 08:45:00|19.09|17.27|19.61|17.75|19.65|17.78|19.02|17.21|0
1640163000000|2021-12-22 08:50:00|19.65|17.78|19.48|17.62|19.68|17.81|19.35|17.5|0
1640163300000|2021-12-22 08:55:00|19.49|17.64|19.41|17.56|19.61|17.74|19.38|17.53|0
1640163600000|2021-12-22 09:00:00|19.44|17.59|19.51|17.65|19.54|17.68|19.31|17.47|0
1640163900000|2021-12-22 09:05:00|19.44|17.59|19.41|17.56|19.61|17.74|19.31|17.47|0
1640164200000|2021-12-22 09:10:00|19.42|17.57|19.74|17.86|19.81|17.92|19.31|17.47|0
1640164500000|2021-12-22 09:15:00|19.77|17.89|19.97|18.07|20.01|18.1|19.66|17.78|0
1640164800000|2021-12-22 09:20:00|20.01|18.1|19.74|17.86|20.08|18.16|19.67|17.8|0
1640165100000|2021-12-22 09:25:00|19.67|17.8|19.64|17.77|19.84|17.95|19.6|17.74|0
1640165400000|2021-12-22 09:30:00|19.67|17.8|19.94|18.04|20|18.1|19.6|17.73|0
1640165700000|2021-12-22 09:35:00|19.99|18.08|19.8|17.91|20|18.1|19.73|17.85|0
1640166000000|2021-12-22 09:40:00|19.78|17.9|19.63|17.76|19.8|17.91|19.6|17.73|0
1640166300000|2021-12-22 09:45:00|19.67|17.79|19.53|17.67|19.7|17.82|19.43|17.58|0
1640166600000|2021-12-22 09:50:00|19.56|17.7|19.68|17.8|19.83|17.94|19.46|17.61|0
1640166900000|2021-12-22 09:55:00|19.66|17.79|19.56|17.7|19.76|17.88|19.43|17.58|0
1640167200000|2021-12-22 10:00:00|19.59|17.73|19.66|17.79|19.78|17.89|19.43|17.58|0
1640167500000|2021-12-22 10:05:00|19.69|17.82|19.76|17.88|19.76|17.88|19.54|17.68|0
1640167800000|2021-12-22 10:10:00|19.79|17.91|19.79|17.91|19.88|17.98|19.69|17.82|0
1640168100000|2021-12-22 10:15:00|19.82|17.94|19.87|17.98|19.96|18.06|19.82|17.94|0
1640168400000|2021-12-22 10:20:00|19.86|17.97|19.79|17.9|19.96|18.06|19.76|17.87|0
1640168700000|2021-12-22 10:25:00|19.82|17.93|19.89|17.99|19.96|18.06|19.75|17.87|0
1640169000000|2021-12-22 10:30:00|19.92|18.02|19.65|17.78|19.99|18.09|19.62|17.75|0
1640169300000|2021-12-22 10:35:00|19.72|17.84|20.16|18.24|20.16|18.24|19.72|17.84|0
1640169600000|2021-12-22 10:40:00|20.19|18.27|20.43|18.48|20.57|18.61|20.16|18.24|0
1640169900000|2021-12-22 10:45:00|20.45|18.5|20.74|18.77|20.74|18.77|20.4|18.45|0
1640170200000|2021-12-22 10:50:00|20.85|18.86|20.81|18.83|21.06|19.05|20.81|18.83|0
1640170500000|2021-12-22 10:55:00|20.84|18.86|21.02|19.02|21.05|19.05|20.81|18.83|0
1640170800000|2021-12-22 11:00:00|21|19|21.02|19.02|21.05|19.05|20.68|18.71|0
1640171100000|2021-12-22 11:05:00|21.03|19.03|21.09|19.08|21.12|19.11|20.91|18.92|0
1640171400000|2021-12-22 11:10:00|21.12|19.11|21.01|19.01|21.26|19.24|20.98|18.98|0
1640171700000|2021-12-22 11:15:00|21.05|19.05|21.23|19.2|21.33|19.3|21.05|19.05|0
1640172000000|2021-12-22 11:20:00|21.26|19.24|21.22|19.2|21.33|19.3|21.19|19.17|0
1640172300000|2021-12-22 11:25:00|21.19|19.17|21.01|19.01|21.19|19.17|20.99|18.99|0
1640172600000|2021-12-22 11:30:00|21.03|19.02|20.87|18.88|21.03|19.02|20.83|18.85|0
1640172900000|2021-12-22 11:35:00|20.83|18.85|20.8|18.82|20.87|18.88|20.76|18.78|0
1640173200000|2021-12-22 11:40:00|20.83|18.85|20.94|18.94|21.01|19.01|20.73|18.75|0
1640173500000|2021-12-22 11:45:00|20.97|18.97|21.25|19.23|21.32|19.29|20.97|18.97|0
1640173800000|2021-12-22 11:50:00|21.22|19.2|21.22|19.2|21.25|19.23|21.18|19.16|0
1640174100000|2021-12-22 11:55:00|21.25|19.23|21.64|19.58|21.68|19.62|21.25|19.23|0
1640174400000|2021-12-22 12:00:00|21.61|19.55|21.5|19.45|21.72|19.65|21.46|19.42|0
1640174700000|2021-12-22 12:05:00|21.46|19.42|21.53|19.48|21.53|19.48|21.46|19.42|0
1640175000000|2021-12-22 12:10:00|21.5|19.45|21.53|19.48|21.53|19.48|21.46|19.42|0
1640175300000|2021-12-22 12:15:00|21.5|19.45|21.35|19.32|21.5|19.45|21.35|19.32|0
1640175600000|2021-12-22 12:20:00|21.32|19.29|21.42|19.38|21.42|19.38|21.28|19.25|0
1640175900000|2021-12-22 12:25:00|21.39|19.35|21.21|19.19|21.42|19.38|21.17|19.15|0
1640176200000|2021-12-22 12:30:00|21.17|19.15|21.35|19.31|21.35|19.31|21.17|19.15|0
1640176500000|2021-12-22 12:35:00|21.24|19.22|21.2|19.18|21.24|19.22|21.13|19.12|0
1640176800000|2021-12-22 12:40:00|21.17|19.15|21.17|19.15|21.2|19.18|21.03|19.02|0
1640177100000|2021-12-22 12:45:00|21.2|19.18|21.16|19.15|21.27|19.25|21.16|19.15|0
1640177400000|2021-12-22 12:50:00|21.2|19.18|21.02|19.02|21.27|19.25|20.99|18.99|0
1640177700000|2021-12-22 12:55:00|21.09|19.08|20.81|18.83|21.13|19.12|20.77|18.8|0
1640178000000|2021-12-22 13:00:00|20.84|18.86|20.67|18.7|20.95|18.95|20.6|18.64|0
1640178300000|2021-12-22 13:05:00|20.7|18.73|20.74|18.76|20.77|18.79|20.63|18.67|0
1640178600000|2021-12-22 13:10:00|20.77|18.79|20.56|18.6|20.88|18.89|20.53|18.57|0
1640178900000|2021-12-22 13:15:00|20.53|18.57|20.39|18.45|20.6|18.63|20.32|18.38|0
1640179200000|2021-12-22 13:20:00|20.42|18.48|19.84|17.95|20.42|18.48|19.81|17.92|0
1640179500000|2021-12-22 13:25:00|19.87|17.98|19.91|18.01|19.91|18.01|19.44|17.59|0
1640179800000|2021-12-22 13:30:00|19.92|18.03|20.04|18.13|20.28|18.35|19.87|17.98|0
1640180100000|2021-12-22 13:35:00|19.97|18.07|19.4|17.55|20.14|18.23|19.34|17.5|0
1640180400000|2021-12-22 13:40:00|19.42|17.57|19.02|17.21|19.77|17.89|18.97|17.17|0
1640180700000|2021-12-22 13:45:00|19.04|17.23|19.37|17.52|19.4|17.55|19.04|17.23|0
1640181000000|2021-12-22 13:50:00|19.33|17.49|19.27|17.43|19.53|17.67|19.27|17.43|0
1640181300000|2021-12-22 13:55:00|19.3|17.46|19.5|17.64|19.53|17.67|19.3|17.46|0
1640181600000|2021-12-22 14:00:00|19.53|17.67|19.6|17.73|19.6|17.73|19.26|17.43|0
1640181900000|2021-12-22 14:05:00|19.63|17.76|20.44|18.5|20.44|18.5|19.63|17.76|0
1640182200000|2021-12-22 14:10:00|20.48|18.53|20.2|18.28|20.58|18.62|20.13|18.22|0
1640182500000|2021-12-22 14:15:00|20.24|18.31|20.23|18.31|20.3|18.37|20.06|18.15|0
1640182800000|2021-12-22 14:20:00|20.2|18.28|20.06|18.15|20.2|18.28|19.93|18.03|0
1640183100000|2021-12-22 14:25:00|20.1|18.18|20.47|18.52|20.54|18.58|20.1|18.18|0
1640183400000|2021-12-22 14:30:00|20.44|18.49|20.57|18.62|20.89|18.9|20.3|18.37|0
1640183700000|2021-12-22 14:35:00|20.54|18.58|21.31|19.28|21.46|19.41|20.54|18.58|0
1640184000000|2021-12-22 14:40:00|21.35|19.31|21.67|19.61|21.67|19.61|20.68|18.71|0
1640184300000|2021-12-22 14:45:00|21.71|19.64|21.24|19.22|21.96|19.87|21.24|19.22|0
1640184600000|2021-12-22 14:50:00|21.26|19.23|21.78|19.7|21.81|19.73|20.92|18.93|0
1640184900000|2021-12-22 14:55:00|21.81|19.73|21.36|19.33|22.03|19.93|20.99|18.99|0
1640185200000|2021-12-22 15:00:00|21.43|19.39|21.38|19.34|22.18|20.06|21.34|19.31|0
1640185500000|2021-12-22 15:05:00|21.45|19.41|21.16|19.15|21.45|19.41|20.92|18.92|0
1640185800000|2021-12-22 15:10:00|21.2|19.18|21.73|19.66|21.92|19.83|21.2|19.18|0
1640186100000|2021-12-22 15:15:00|21.77|19.7|22.58|20.43|22.84|20.67|21.52|19.47|0
1640186400000|2021-12-22 15:20:00|22.62|20.46|22.69|20.53|22.69|20.53|22.21|20.09|0
1640186700000|2021-12-22 15:25:00|22.61|20.46|22.5|20.36|23.03|20.83|22.5|20.36|0
1640187000000|2021-12-22 15:30:00|22.35|20.22|22.89|20.71|22.97|20.78|22.35|20.22|0
1640187300000|2021-12-22 15:35:00|22.95|20.76|23.95|21.75|24.25|22.05|22.55|20.41|0
1640187600000|2021-12-22 15:40:00|23.98|21.78|24.17|21.97|24.32|22.12|23.95|21.75|0
1640187900000|2021-12-22 15:45:00|24.13|21.93|24.62|22.42|24.66|22.46|24.13|21.93|0
1640188200000|2021-12-22 15:50:00|24.66|22.46|25.28|23.08|25.47|23.27|24.62|22.42|0
1640188500000|2021-12-22 15:55:00|25.24|23.04|25.39|23.19|25.63|23.43|25.04|22.84|0
1640188800000|2021-12-22 16:00:00|25.43|23.23|25.31|23.11|25.51|23.31|25.19|22.99|0
1640189100000|2021-12-22 16:05:00|25.37|23.17|25.23|23.03|25.39|23.19|24.85|22.65|0
1640189400000|2021-12-22 16:10:00|25.27|23.07|25.98|23.78|26.02|23.82|25.19|22.99|0
1640189700000|2021-12-22 16:15:00|25.94|23.74|25.7|23.5|25.94|23.74|25.56|23.36|0
1640190000000|2021-12-22 16:20:00|25.74|23.54|25.31|23.11|25.86|23.66|25.23|23.03|0
1640190300000|2021-12-22 16:25:00|25.27|23.07|25.51|23.31|27.51|25.31|22.51|20.37|0
1640190600000|2021-12-22 16:30:00|25.59|23.39|25.95|23.75|26.11|23.91|25.36|23.16|0
1640190900000|2021-12-22 16:35:00|25.91|23.71|25.79|23.59|26.05|23.85|25.59|23.39|0
1640191200000|2021-12-22 16:40:00|25.83|23.63|25.75|23.55|25.94|23.74|25.59|23.39|0
1640191500000|2021-12-22 16:45:00|25.78|23.58|25.43|23.23|25.78|23.58|25.12|22.92|0
1640191800000|2021-12-22 16:50:00|25.39|23.19|25.51|23.31|25.66|23.46|25.35|23.15|0
1640192100000|2021-12-22 16:55:00|25.54|23.34|25.86|23.66|25.9|23.7|25.39|23.19|0
1640192400000|2021-12-22 17:00:00|25.98|23.78|26.1|23.9|26.1|23.9|25.54|23.34|0
1640192700000|2021-12-22 17:05:00|26.06|23.86|26.22|24.02|26.3|24.1|25.94|23.74|0
1640193000000|2021-12-22 17:10:00|26.18|23.98|26.45|24.25|26.65|24.45|25.74|23.54|0
1640193300000|2021-12-22 17:15:00|26.49|24.29|26.18|23.98|26.49|24.29|25.97|23.77|0
1640193600000|2021-12-22 17:20:00|26.16|23.96|25.81|23.61|26.24|24.04|25.81|23.61|0
1640193900000|2021-12-22 17:25:00|25.85|23.65|26.48|24.28|26.48|24.28|25.85|23.65|0
1640194200000|2021-12-22 17:30:00|26.44|24.24|26.52|24.32|26.6|24.4|26.32|24.12|0
1640194500000|2021-12-22 17:35:00|26.48|24.28|26.12|23.92|26.52|24.32|25.94|23.74|0
1640194800000|2021-12-22 17:40:00|26.16|23.96|26.32|24.12|26.44|24.24|25.92|23.72|0
1640195100000|2021-12-22 17:45:00|26.28|24.08|26.32|24.12|26.4|24.2|26.16|23.96|0
1640195400000|2021-12-22 17:50:00|26.4|24.2|26.76|24.56|26.88|24.68|26.4|24.2|0
1640195700000|2021-12-22 17:55:00|26.72|24.52|26.92|24.72|27.04|24.84|26.72|24.52|0
1640196000000|2021-12-22 18:00:00|26.88|24.68|26.88|24.68|26.96|24.76|26.51|24.31|0
1640196300000|2021-12-22 18:05:00|26.92|24.72|26.84|24.64|26.96|24.76|26.63|24.43|0
1640196600000|2021-12-22 18:10:00|26.79|24.59|26.63|24.43|26.84|24.64|26.47|24.27|0
1640196900000|2021-12-22 18:15:00|26.59|24.39|26.51|24.31|26.71|24.51|26.39|24.19|0
1640197200000|2021-12-22 18:20:00|26.55|24.35|26.19|23.99|26.55|24.35|26.19|23.99|0
1640197500000|2021-12-22 18:25:00|26.31|24.11|26.06|23.86|26.32|24.12|25.98|23.78|0
1640197800000|2021-12-22 18:30:00|26.14|23.94|26.38|24.18|26.5|24.3|26.06|23.86|0
1640198100000|2021-12-22 18:35:00|26.34|24.14|25.39|23.19|26.34|24.14|25.31|23.11|0
1640198400000|2021-12-22 18:40:00|25.43|23.23|25.39|23.19|25.59|23.39|25|22.8|0
1640198700000|2021-12-22 18:45:00|25.43|23.23|25.51|23.31|25.82|23.62|25.29|23.09|0
1640199000000|2021-12-22 18:50:00|25.54|23.34|25.74|23.54|25.78|23.58|25.45|23.25|0
1640199300000|2021-12-22 18:55:00|25.7|23.5|25.39|23.19|25.82|23.62|25.35|23.15|0
1640199600000|2021-12-22 19:00:00|25.42|23.22|24.69|22.49|25.42|23.22|24.46|22.26|0
1640199900000|2021-12-22 19:05:00|24.73|22.53|24.46|22.26|24.81|22.61|24.31|22.11|0
1640200200000|2021-12-22 19:10:00|24.5|22.3|24.75|22.55|24.8|22.6|24.33|22.13|0
1640200500000|2021-12-22 19:15:00|24.77|22.57|24.74|22.54|24.96|22.76|24.65|22.45|0
1640200800000|2021-12-22 19:20:00|24.73|22.53|24.84|22.64|25.07|22.87|24.65|22.45|0
1640201100000|2021-12-22 19:25:00|24.88|22.68|24.12|21.92|24.95|22.75|23.93|21.73|0
1640201400000|2021-12-22 19:30:00|24.15|21.95|24.61|22.41|24.88|22.68|24.15|21.95|0
1640201700000|2021-12-22 19:35:00|24.57|22.37|25.03|22.83|25.07|22.87|24.45|22.25|0
1640202000000|2021-12-22 19:40:00|24.99|22.79|24.87|22.67|25.18|22.98|24.83|22.63|0
1640202300000|2021-12-22 19:45:00|24.83|22.63|25.1|22.9|25.14|22.94|24.83|22.63|0
1640202600000|2021-12-22 19:50:00|25.06|22.86|24.83|22.63|25.22|23.02|24.53|22.33|0
1640202900000|2021-12-22 19:55:00|24.87|22.67|24.95|22.75|25.03|22.83|24.75|22.55|0
1640203200000|2021-12-22 20:00:00|24.99|22.79|24.95|22.75|25.14|22.94|24.83|22.63|0
1640203500000|2021-12-22 20:05:00|24.98|22.78|25.18|22.98|25.3|23.1|24.83|22.63|0
1640203800000|2021-12-22 20:10:00|25.06|22.86|25.49|23.29|25.53|23.33|25.06|22.86|0
1640204100000|2021-12-22 20:15:00|25.47|23.27|25.02|22.82|25.61|23.41|24.86|22.66|0
1640204400000|2021-12-22 20:20:00|24.94|22.74|25.13|22.93|25.17|22.97|24.67|22.47|0
1640204700000|2021-12-22 20:25:00|25.21|23.01|24.71|22.51|25.45|23.25|24.71|22.51|0
1640205000000|2021-12-22 20:30:00|24.75|22.55|24.67|22.47|24.9|22.7|24.48|22.28|0
1640205300000|2021-12-22 20:35:00|24.63|22.43|25.13|22.93|25.17|22.97|24.59|22.39|0
1640205600000|2021-12-22 20:40:00|25.17|22.97|25.21|23.01|25.29|23.09|24.9|22.7|0
1640205900000|2021-12-22 20:45:00|25.17|22.97|25.33|23.13|25.57|23.37|24.94|22.74|0
1640206200000|2021-12-22 20:50:00|25.29|23.09|26.45|24.25|26.58|24.38|25.29|23.09|0
1640206500000|2021-12-22 20:55:00|26.49|24.29|26.45|24.25|26.78|24.58|26.41|24.21|0
1640206800000|2021-12-22 21:00:00|26.41|24.21|26.4|24.2|27.34|25.14|25.61|23.41|0
1640207100000|2021-12-22 21:05:00|26.44|24.24|26.69|24.49|26.77|24.57|26.4|24.2|0
1640207400000|2021-12-22 21:10:00|26.73|24.53|26.89|24.69|26.98|24.78|26.73|24.53|0
1640207700000|2021-12-22 21:15:00|27.08|24.5|27.08|24.5|27.13|24.54|27.04|24.46|0
1640208000000|2021-12-22 21:20:00|27.04|24.46|27.12|24.54|27.17|24.58|27.04|24.46|0
1640208300000|2021-12-22 21:25:00|27.17|24.58|27.08|24.5|27.17|24.58|27.08|24.5|0
1640208600000|2021-12-22 21:30:00|27.03|24.46|27.08|24.5|27.08|24.5|27.03|24.46|0
1640208900000|2021-12-22 21:35:00|27.03|24.46|27.12|24.54|27.12|24.54|27.03|24.46|0
1640209200000|2021-12-22 21:40:00|27.08|24.5|27.07|24.5|27.08|24.5|27.03|24.46|0
1640209500000|2021-12-22 21:45:00|27.09|24.49|27.16|24.57|27.25|24.65|27.03|24.45|0
1640209800000|2021-12-22 21:50:00|27.12|24.53|27.11|24.53|27.25|24.65|27.07|24.49|0
1640210100000|2021-12-22 21:55:00|27.16|24.57|27.09|24.51|27.24|24.65|27.05|24.47|0
1640210400000|2021-12-22 22:00:00|27.08|24.5|27.04|24.46|27.1|24.52|27.03|24.45|0
1640210700000|2021-12-22 22:05:00|27.06|24.47|27.05|24.47|27.06|24.49|27.05|24.47|0
1640211000000|2021-12-22 22:10:00|27.06|24.48|27.07|24.49|27.08|24.5|27.06|24.48|0
1640211300000|2021-12-22 22:15:00|27.06|24.48|27.06|24.48|27.06|24.48|27.06|24.48|0
1640211600000|2021-12-22 22:20:00|27.07|24.49|27.08|24.5|27.09|24.51|27.06|24.48|0
1640211900000|2021-12-22 22:25:00|27.06|24.48|27.09|24.51|27.09|24.51|27.03|24.46|0
1640212200000|2021-12-22 22:30:00|27.11|24.53|27.1|24.52|27.11|24.53|27.1|24.52|0
1640212500000|2021-12-22 22:35:00|27.09|24.51|27.09|24.51|27.09|24.51|27.05|24.48|0
1640212800000|2021-12-22 22:40:00|27.07|24.49|27.05|24.47|27.08|24.5|27.03|24.46|0
1640213100000|2021-12-22 22:45:00|27.06|24.48|27.06|24.49|27.06|24.49|27.04|24.47|0
1640213400000|2021-12-22 22:50:00|27.04|24.47|27.02|24.45|27.04|24.47|27|24.43|0
1640213700000|2021-12-22 22:55:00|27.08|24.5|26.95|24.39|27.08|24.5|26.95|24.39|0
1640214000000|2021-12-22 23:00:00|27.03|24.45|27.48|24.88|27.6|25|27.03|24.45|0
1640214300000|2021-12-22 23:05:00|27.44|24.84|27.56|24.96|27.69|25.09|27.39|24.79|0
1640214600000|2021-12-22 23:10:00|27.6|25|27.22|24.63|27.6|25|27.13|24.55|0
1640214900000|2021-12-22 23:15:00|27.26|24.67|27.43|24.83|27.47|24.87|27.26|24.67|0
1640215200000|2021-12-22 23:20:00|27.47|24.87|27.3|24.7|27.52|24.92|27.26|24.66|0
1640215500000|2021-12-22 23:25:00|27.35|24.75|27.17|24.58|27.39|24.79|27.13|24.54|0
1640215800000|2021-12-22 23:30:00|27.21|24.62|27.51|24.91|27.51|24.91|27.17|24.58|0
1640216100000|2021-12-22 23:35:00|27.47|24.87|27.51|24.91|27.55|24.95|27.36|24.76|0
1640216400000|2021-12-22 23:40:00|27.47|24.87|27.42|24.82|27.59|24.99|27.21|24.62|0
1640216700000|2021-12-22 23:45:00|27.51|24.91|27.12|24.54|27.59|24.99|27.08|24.5|0
1640217000000|2021-12-22 23:50:00|27.16|24.58|27.29|24.7|27.34|24.74|27.16|24.58|0
1640217300000|2021-12-22 23:55:00|27.25|24.66|27.34|24.74|27.42|24.82|27.21|24.62|0
1640217600000|2021-12-23 00:00:00|27.25|24.65|27.12|24.53|27.38|24.78|27.07|24.49|0
1640217900000|2021-12-23 00:05:00|27.18|24.59|26.94|24.37|27.18|24.59|26.94|24.37|0
1640218200000|2021-12-23 00:10:00|26.98|24.41|26.72|24.18|27.09|24.51|26.72|24.18|0
1640218500000|2021-12-23 00:15:00|26.77|24.22|26.85|24.29|26.89|24.33|26.68|24.14|0
1640218800000|2021-12-23 00:20:00|26.83|24.27|26.76|24.21|26.94|24.37|26.68|24.14|0
1640219100000|2021-12-23 00:25:00|26.74|24.19|26.93|24.37|26.93|24.37|26.72|24.17|0
1640219400000|2021-12-23 00:30:00|26.91|24.35|26.98|24.41|27.15|24.57|26.89|24.33|0
1640219700000|2021-12-23 00:35:00|27.02|24.45|27.15|24.56|27.19|24.6|27.02|24.45|0
1640220000000|2021-12-23 00:40:00|27.13|24.54|27.02|24.44|27.13|24.54|26.93|24.36|0
1640220300000|2021-12-23 00:45:00|26.97|24.4|27.23|24.64|27.32|24.72|26.97|24.4|0
1640220600000|2021-12-23 00:50:00|27.19|24.6|27.12|24.54|27.23|24.64|27.1|24.52|0
1640220900000|2021-12-23 00:55:00|27.14|24.56|26.97|24.4|27.14|24.56|26.88|24.32|0
1640221200000|2021-12-23 01:00:00|26.95|24.38|26.71|24.16|27.01|24.44|26.53|24.01|0
1640221500000|2021-12-23 01:05:00|26.75|24.2|26.86|24.3|26.88|24.32|26.66|24.12|0
1640221800000|2021-12-23 01:10:00|26.88|24.32|26.79|24.24|26.88|24.32|26.75|24.2|0
1640222100000|2021-12-23 01:15:00|26.77|24.22|26.74|24.2|26.79|24.24|26.7|24.16|0
1640222400000|2021-12-23 01:20:00|26.79|24.24|26.79|24.24|26.83|24.28|26.72|24.18|0
1640222700000|2021-12-23 01:25:00|26.74|24.2|27|24.43|27.05|24.47|26.74|24.2|0
1640223000000|2021-12-23 01:30:00|27.05|24.47|26.65|24.11|27.05|24.47|26.65|24.11|0
1640223300000|2021-12-23 01:35:00|26.7|24.15|26.8|24.25|26.87|24.31|26.65|24.11|0
1640223600000|2021-12-23 01:40:00|26.78|24.23|26.82|24.27|26.87|24.31|26.69|24.15|0
1640223900000|2021-12-23 01:45:00|26.84|24.29|26.73|24.19|26.84|24.29|26.61|24.07|0
1640224200000|2021-12-23 01:50:00|26.76|24.21|26.78|24.23|26.86|24.31|26.75|24.21|0
1640224500000|2021-12-23 01:55:00|26.82|24.27|26.65|24.11|26.82|24.27|26.65|24.11|0
1640224800000|2021-12-23 02:00:00|26.69|24.15|26.77|24.22|26.9|24.34|26.65|24.11|0
1640225100000|2021-12-23 02:05:00|26.75|24.2|27.03|24.46|27.03|24.46|26.69|24.14|0
1640225400000|2021-12-23 02:10:00|26.99|24.42|27.12|24.54|27.29|24.7|26.99|24.42|0
1640225700000|2021-12-23 02:15:00|27.14|24.55|27.07|24.49|27.16|24.57|27.03|24.46|0
1640226000000|2021-12-23 02:20:00|27.03|24.46|26.98|24.41|27.07|24.49|26.9|24.34|0
1640226300000|2021-12-23 02:25:00|26.96|24.39|27.16|24.57|27.16|24.57|26.96|24.39|0
1640226600000|2021-12-23 02:30:00|27.11|24.53|27.11|24.53|27.29|24.69|27.07|24.49|0
1640226900000|2021-12-23 02:35:00|27.16|24.57|27.24|24.65|27.29|24.69|27.11|24.53|0
1640227200000|2021-12-23 02:40:00|27.22|24.63|27.11|24.53|27.29|24.69|27.07|24.49|0
1640227500000|2021-12-23 02:45:00|27.15|24.57|27.19|24.6|27.2|24.61|27.11|24.53|0
1640227800000|2021-12-23 02:50:00|27.15|24.57|27.19|24.6|27.19|24.6|27.11|24.52|0
1640228100000|2021-12-23 02:55:00|27.21|24.62|27.24|24.64|27.28|24.68|27.15|24.56|0
1640228400000|2021-12-23 03:00:00|27.19|24.6|27.12|24.54|27.28|24.68|27.12|24.54|0
1640228700000|2021-12-23 03:05:00|27.15|24.56|27.14|24.56|27.19|24.6|27.12|24.54|0
1640229000000|2021-12-23 03:10:00|27.1|24.52|27.19|24.6|27.21|24.62|27.1|24.52|0
1640229300000|2021-12-23 03:15:00|27.16|24.58|26.88|24.32|27.19|24.6|26.88|24.32|0
1640229600000|2021-12-23 03:20:00|26.92|24.36|27.01|24.44|27.01|24.44|26.88|24.32|0
1640229900000|2021-12-23 03:25:00|26.99|24.42|26.96|24.4|27.03|24.45|26.96|24.4|0
1640230200000|2021-12-23 03:30:00|26.98|24.41|26.83|24.28|27.01|24.43|26.83|24.28|0
1640230500000|2021-12-23 03:35:00|26.79|24.24|26.94|24.37|27|24.43|26.79|24.24|0
1640230800000|2021-12-23 03:40:00|26.96|24.39|27.11|24.53|27.13|24.55|26.94|24.37|0
1640231100000|2021-12-23 03:45:00|27.09|24.51|27.04|24.47|27.13|24.55|27|24.43|0
1640231400000|2021-12-23 03:50:00|27.07|24.49|27.04|24.47|27.09|24.51|27|24.43|0
1640231700000|2021-12-23 03:55:00|27.06|24.49|27.02|24.45|27.06|24.49|27|24.43|0
1640232000000|2021-12-23 04:00:00|27|24.43|27.04|24.46|27.06|24.48|27|24.42|0
1640232300000|2021-12-23 04:05:00|27|24.42|26.95|24.38|27.04|24.46|26.95|24.38|0
1640232600000|2021-12-23 04:10:00|26.99|24.42|27.04|24.46|27.08|24.5|26.99|24.42|0
1640232900000|2021-12-23 04:15:00|26.99|24.42|26.99|24.42|27.04|24.46|26.95|24.38|0
1640233200000|2021-12-23 04:20:00|27.03|24.46|26.99|24.42|27.08|24.5|26.99|24.42|0
1640233500000|2021-12-23 04:25:00|27.03|24.46|27.03|24.46|27.03|24.46|26.99|24.42|0
1640233800000|2021-12-23 04:30:00|27.01|24.44|27.07|24.5|27.07|24.5|26.99|24.42|0
1640234100000|2021-12-23 04:35:00|27.05|24.47|26.98|24.41|27.07|24.5|26.98|24.41|0
1640234400000|2021-12-23 04:40:00|27.03|24.45|27.03|24.45|27.03|24.45|26.98|24.41|0
1640234700000|2021-12-23 04:45:00|26.98|24.41|26.94|24.37|26.98|24.41|26.9|24.33|0
1640235000000|2021-12-23 04:50:00|26.92|24.35|26.89|24.33|26.94|24.37|26.89|24.33|0
1640235300000|2021-12-23 04:55:00|26.87|24.31|26.89|24.33|26.89|24.33|26.8|24.25|0
1640235600000|2021-12-23 05:00:00|26.93|24.37|27.02|24.45|27.02|24.45|26.91|24.35|0
1640235900000|2021-12-23 05:05:00|26.98|24.41|26.98|24.41|27.02|24.45|26.93|24.37|0
1640236200000|2021-12-23 05:10:00|27.02|24.45|26.89|24.33|27.02|24.45|26.89|24.33|0
1640236500000|2021-12-23 05:15:00|26.91|24.34|26.97|24.4|26.97|24.4|26.89|24.33|0
1640236800000|2021-12-23 05:20:00|26.99|24.42|27.15|24.56|27.15|24.56|26.97|24.4|0
1640237100000|2021-12-23 05:25:00|27.14|24.52|26.97|24.4|27.14|24.52|26.97|24.4|0
1640237400000|2021-12-23 05:30:00|27.01|24.44|27.1|24.52|27.19|24.6|27.01|24.44|0
1640237700000|2021-12-23 05:35:00|27.14|24.56|27.14|24.56|27.14|24.56|27.1|24.52|0
1640238000000|2021-12-23 05:40:00|27.16|24.57|27.23|24.63|27.23|24.63|27.14|24.55|0
1640238300000|2021-12-23 05:45:00|27.2|24.61|27.22|24.63|27.23|24.63|27.14|24.55|0
1640238600000|2021-12-23 05:50:00|27.2|24.61|27|24.43|27.2|24.61|27|24.43|0
1640238900000|2021-12-23 05:55:00|27.09|24.51|27.05|24.47|27.22|24.63|26.96|24.39|0
1640239200000|2021-12-23 06:00:00|27.09|24.51|27.48|24.88|27.56|24.96|27.09|24.51|0
1640239500000|2021-12-23 06:05:00|27.43|24.83|27.22|24.63|27.48|24.88|27.22|24.63|0
1640239800000|2021-12-23 06:10:00|27.17|24.59|26.95|24.39|27.17|24.59|26.91|24.35|0
1640240100000|2021-12-23 06:15:00|26.91|24.35|26.82|24.27|27.08|24.5|26.82|24.27|0
1640240400000|2021-12-23 06:20:00|26.78|24.23|26.86|24.31|27|24.42|26.78|24.23|0
1640240700000|2021-12-23 06:25:00|26.82|24.27|26.95|24.38|27.04|24.46|26.78|24.23|0
1640241000000|2021-12-23 06:30:00|26.99|24.42|26.99|24.42|27.01|24.44|26.9|24.34|0
1640241300000|2021-12-23 06:35:00|27.04|24.46|26.86|24.3|27.04|24.46|26.82|24.26|0
1640241600000|2021-12-23 06:40:00|26.82|24.26|26.9|24.34|26.95|24.38|26.82|24.26|0
1640241900000|2021-12-23 06:45:00|26.88|24.32|26.9|24.34|26.99|24.42|26.86|24.3|0
1640242200000|2021-12-23 06:50:00|26.92|24.36|26.85|24.3|26.99|24.42|26.85|24.3|0
1640242500000|2021-12-23 06:55:00|26.88|24.32|27.11|24.53|27.16|24.57|26.88|24.32|0
1640242800000|2021-12-23 07:00:00|27.16|24.57|27.03|24.45|27.2|24.61|26.98|24.41|0
1640243100000|2021-12-23 07:05:00|27|24.43|27.11|24.53|27.16|24.57|27|24.43|0
1640243400000|2021-12-23 07:10:00|27.13|24.55|27.11|24.53|27.16|24.57|27.02|24.45|0
1640243700000|2021-12-23 07:15:00|27.07|24.49|27.06|24.49|27.11|24.53|26.89|24.33|0
1640244000000|2021-12-23 07:20:00|27.04|24.47|26.93|24.37|27.06|24.49|26.89|24.33|0
1640244300000|2021-12-23 07:25:00|26.98|24.41|26.97|24.41|27.06|24.48|26.89|24.33|0
1640244600000|2021-12-23 07:30:00|26.93|24.37|26.89|24.32|26.97|24.41|26.8|24.25|0
1640244900000|2021-12-23 07:35:00|26.91|24.34|27.23|24.64|27.32|24.72|26.89|24.32|0
1640245200000|2021-12-23 07:40:00|27.25|24.66|27.25|24.66|27.32|24.72|27.15|24.56|0
1640245500000|2021-12-23 07:45:00|27.28|24.68|27.14|24.56|27.28|24.68|27.1|24.52|0
1640245800000|2021-12-23 07:50:00|27.1|24.52|27.1|24.52|27.19|24.6|27.05|24.48|0
1640246100000|2021-12-23 07:55:00|27.18|24.6|27.14|24.55|27.31|24.71|27.05|24.48|0
1640246400000|2021-12-23 08:00:00|27.16|24.57|27.09|24.51|27.31|24.71|27.01|24.44|0
1640246700000|2021-12-23 08:05:00|26.9|24.7|26.86|24.66|26.95|24.75|26.72|24.52|0
1640247000000|2021-12-23 08:10:00|26.9|24.7|26.61|24.41|26.94|24.74|26.57|24.37|0
1640247300000|2021-12-23 08:15:00|26.63|24.43|26.36|24.16|26.78|24.58|26.32|24.12|0
1640247600000|2021-12-23 08:20:00|26.32|24.12|26.73|24.53|26.73|24.53|26.28|24.08|0
1640247900000|2021-12-23 08:25:00|26.71|24.51|26.81|24.61|26.85|24.65|26.61|24.41|0
1640248200000|2021-12-23 08:30:00|26.77|24.57|26.89|24.69|26.89|24.69|26.65|24.45|0
1640248500000|2021-12-23 08:35:00|26.85|24.65|26.19|23.99|26.89|24.69|25.95|23.75|0
1640248800000|2021-12-23 08:40:00|26.21|24.01|26.33|24.13|26.48|24.28|26.15|23.95|0
1640249100000|2021-12-23 08:45:00|26.35|24.15|26.6|24.4|26.64|24.44|26.21|24.01|0
1640249400000|2021-12-23 08:50:00|26.56|24.36|27.41|25.21|27.56|25.36|26.52|24.32|0
1640249700000|2021-12-23 08:55:00|27.39|25.19|27.52|25.32|27.69|25.49|27.39|25.19|0
1640250000000|2021-12-23 09:00:00|27.48|25.28|27.35|25.15|27.48|25.28|27.14|24.94|0
1640250300000|2021-12-23 09:05:00|27.39|25.19|27.73|25.53|27.86|25.66|27.39|25.19|0
1640250600000|2021-12-23 09:10:00|27.71|25.51|27.6|25.4|27.86|25.66|27.6|25.4|0
1640250900000|2021-12-23 09:15:00|27.58|25.38|27.43|25.23|27.6|25.4|27.36|25.16|0
1640251200000|2021-12-23 09:20:00|27.47|25.27|27.17|24.97|27.47|25.27|27.11|24.91|0
1640251500000|2021-12-23 09:25:00|27.21|25.01|27.09|24.89|27.26|25.06|27.09|24.89|0
1640251800000|2021-12-23 09:30:00|27.04|24.84|27.13|24.93|27.25|25.05|26.96|24.76|0
1640252100000|2021-12-23 09:35:00|27.11|24.91|27.29|25.09|27.29|25.09|27.1|24.9|0
1640252400000|2021-12-23 09:40:00|27.34|25.14|27.38|25.18|27.46|25.26|27.25|25.05|0
1640252700000|2021-12-23 09:45:00|27.42|25.22|27.29|25.09|27.42|25.22|27.12|24.92|0
1640253000000|2021-12-23 09:50:00|27.27|25.07|27.14|24.94|27.33|25.13|27.12|24.92|0
1640253300000|2021-12-23 09:55:00|27.16|24.96|27.25|25.05|27.33|25.13|27.16|24.96|0
1640253600000|2021-12-23 10:00:00|27.27|25.07|27.24|25.04|27.29|25.09|27.08|24.88|0
1640253900000|2021-12-23 10:05:00|27.29|25.09|27.24|25.04|27.33|25.13|27.16|24.96|0
1640254200000|2021-12-23 10:10:00|27.28|25.08|27.33|25.13|27.37|25.17|27.28|25.08|0
1640254500000|2021-12-23 10:15:00|27.37|25.17|27.37|25.17|27.37|25.17|27.32|25.12|0
1640254800000|2021-12-23 10:20:00|27.39|25.19|27.58|25.38|27.75|25.55|27.39|25.19|0
1640255100000|2021-12-23 10:25:00|27.53|25.33|27.55|25.35|27.62|25.42|27.49|25.29|0
1640255400000|2021-12-23 10:30:00|27.53|25.33|27.51|25.31|27.57|25.37|27.49|25.29|0
1640255700000|2021-12-23 10:35:00|27.49|25.29|27.83|25.63|27.83|25.63|27.49|25.29|0
1640256000000|2021-12-23 10:40:00|27.96|25.76|27.87|25.67|27.96|25.76|27.83|25.63|0
1640256300000|2021-12-23 10:45:00|27.83|25.63|27.78|25.58|27.83|25.63|27.7|25.5|0
1640256600000|2021-12-23 10:50:00|27.82|25.62|28.08|25.88|28.25|26.05|27.82|25.62|0
1640256900000|2021-12-23 10:55:00|28.1|25.9|28.08|25.88|28.21|26.01|28.08|25.88|0
1640257200000|2021-12-23 11:00:00|28.12|25.92|28.03|25.83|28.17|25.97|27.99|25.79|0
1640257500000|2021-12-23 11:05:00|27.99|25.79|28.25|26.05|28.29|26.09|27.99|25.79|0
1640257800000|2021-12-23 11:10:00|28.29|26.09|28.12|25.92|28.42|26.22|28.12|25.92|0
1640258100000|2021-12-23 11:15:00|28.07|25.87|28.07|25.87|28.2|26|27.94|25.74|0
1640258400000|2021-12-23 11:20:00|28.12|25.92|28.16|25.96|28.25|26.05|28.11|25.91|0
1640258700000|2021-12-23 11:25:00|28.11|25.91|28.42|26.22|28.42|26.22|28.07|25.87|0
1640259000000|2021-12-23 11:30:00|28.37|26.17|28.2|26|28.37|26.17|28.2|26|0
1640259300000|2021-12-23 11:35:00|28.15|25.95|28.2|26|28.22|26.02|28.07|25.87|0
1640259600000|2021-12-23 11:40:00|28.24|26.04|28.19|25.99|28.37|26.17|28.19|25.99|0
1640259900000|2021-12-23 11:45:00|28.24|26.04|28.15|25.95|28.24|26.04|28.06|25.86|0
1640260200000|2021-12-23 11:50:00|28.13|25.93|28.15|25.95|28.28|26.08|28.11|25.91|0
1640260500000|2021-12-23 11:55:00|28.23|26.03|28.36|26.16|28.41|26.21|28.23|26.03|0
1640260800000|2021-12-23 12:00:00|28.41|26.21|28.76|26.56|28.8|26.6|28.41|26.21|0
1640261100000|2021-12-23 12:05:00|28.8|26.6|28.58|26.38|28.8|26.6|28.58|26.38|0
1640261400000|2021-12-23 12:10:00|28.62|26.42|28.8|26.6|28.8|26.6|28.58|26.38|0
1640261700000|2021-12-23 12:15:00|28.77|26.57|28.58|26.38|28.88|26.68|28.53|26.33|0
1640262000000|2021-12-23 12:20:00|28.53|26.33|28.49|26.29|28.71|26.51|28.44|26.24|0
1640262300000|2021-12-23 12:25:00|28.46|26.26|28.27|26.07|28.49|26.29|28.14|25.94|0
1640262600000|2021-12-23 12:30:00|28.22|26.02|28.27|26.07|28.31|26.11|28.14|25.94|0
1640262900000|2021-12-23 12:35:00|28.24|26.04|28.84|26.64|28.84|26.64|28.22|26.02|0
1640263200000|2021-12-23 12:40:00|26.53|24.33|26.86|24.66|26.86|24.66|26.53|24.33|0
1640263500000|2021-12-23 12:45:00|26.9|24.7|26.9|24.7|26.9|24.7|26.82|24.62|0
1640263800000|2021-12-23 12:50:00|26.86|24.66|26.9|24.7|26.9|24.7|26.84|24.64|0
1640264100000|2021-12-23 12:55:00|26.94|24.74|26.92|24.72|26.94|24.74|26.82|24.62|0
1640264400000|2021-12-23 13:00:00|26.9|24.7|26.73|24.53|27.24|25.04|26.73|24.53|0
1640264700000|2021-12-23 13:05:00|26.69|24.49|26.64|24.44|26.81|24.61|26.6|24.4|0
1640265000000|2021-12-23 13:10:00|26.6|24.4|26.68|24.48|26.68|24.48|26.52|24.32|0
1640265300000|2021-12-23 13:15:00|26.64|24.44|26.47|24.27|26.64|24.44|26.47|24.27|0
1640265600000|2021-12-23 13:20:00|26.43|24.23|26.22|24.02|26.43|24.23|26.22|24.02|0
1640265900000|2021-12-23 13:25:00|26.18|23.98|26.34|24.14|26.34|24.14|26.01|23.81|0
1640266200000|2021-12-23 13:30:00|26.36|24.16|26.3|24.1|26.51|24.31|26.03|23.83|0
1640266500000|2021-12-23 13:35:00|26.34|24.14|26.05|23.85|26.51|24.31|26.01|23.81|0
1640266800000|2021-12-23 13:40:00|26.01|23.81|25.6|23.4|26.09|23.89|25.32|23.12|0
1640267100000|2021-12-23 13:45:00|25.56|23.36|26.11|23.91|26.17|23.97|25.56|23.36|0
1640267400000|2021-12-23 13:50:00|26.13|23.93|26.05|23.85|26.17|23.97|26.01|23.81|0
1640267700000|2021-12-23 13:55:00|26.01|23.81|26.17|23.97|26.25|24.05|25.96|23.76|0
1640268000000|2021-12-23 14:00:00|26.21|24.01|26.63|24.43|26.71|24.51|26.21|24.01|0
1640268300000|2021-12-23 14:05:00|26.5|24.3|26.58|24.38|26.67|24.47|26.42|24.22|0
1640268600000|2021-12-23 14:10:00|26.63|24.43|26.29|24.09|26.71|24.51|26.25|24.05|0
1640268900000|2021-12-23 14:15:00|26.25|24.05|26.16|23.96|26.41|24.21|26.08|23.88|0
1640269200000|2021-12-23 14:20:00|26.12|23.92|26.29|24.09|26.37|24.17|26.04|23.84|0
1640269500000|2021-12-23 14:25:00|26.33|24.13|26.04|23.84|26.37|24.17|26.04|23.84|0
1640269800000|2021-12-23 14:30:00|26.16|23.96|29.12|26.92|29.32|27.12|25.91|23.71|0
1640270100000|2021-12-23 14:35:00|29.17|26.97|30.57|28.37|30.95|28.75|29.12|26.92|0
1640270400000|2021-12-23 14:40:00|30.53|28.33|30.16|27.96|30.57|28.37|29.43|27.23|0
1640270700000|2021-12-23 14:45:00|30.3|28.1|29.49|27.29|30.48|28.28|29.45|27.25|0
1640271000000|2021-12-23 14:50:00|29.42|27.22|29.54|27.34|30.17|27.97|29.42|27.22|0
1640271300000|2021-12-23 14:55:00|29.58|27.38|29.9|27.7|30.06|27.86|29|26.8|0
1640271600000|2021-12-23 15:00:00|29.94|27.74|29.67|27.47|30.31|28.11|29.6|27.4|0
1640271900000|2021-12-23 15:05:00|29.62|27.42|29.8|27.6|29.99|27.79|29.49|27.29|0
1640272200000|2021-12-23 15:10:00|29.85|27.65|30.79|28.59|31|28.8|29.8|27.6|0
1640272500000|2021-12-23 15:15:00|30.86|28.66|30.58|28.38|30.91|28.71|30.4|28.2|0
1640272800000|2021-12-23 15:20:00|30.63|28.43|30.95|28.75|31|28.8|30.44|28.24|0
1640273100000|2021-12-23 15:25:00|30.91|28.71|30.67|28.47|30.95|28.75|30.35|28.15|0
1640273400000|2021-12-23 15:30:00|30.72|28.52|30.35|28.15|31.14|28.94|30.07|27.87|0
1640273700000|2021-12-23 15:35:00|30.3|28.1|30.34|28.14|30.62|28.42|30.16|27.96|0
1640274000000|2021-12-23 15:40:00|30.39|28.19|30.57|28.37|30.71|28.51|30.3|28.1|0
1640274300000|2021-12-23 15:45:00|30.53|28.33|30.95|28.75|30.99|28.79|30.48|28.28|0
1640274600000|2021-12-23 15:50:00|31.04|28.84|31.13|28.93|31.27|29.07|30.76|28.56|0
1640274900000|2021-12-23 15:55:00|31.18|28.98|31.51|29.31|31.56|29.36|31.13|28.93|0
1640275200000|2021-12-23 16:00:00|31.56|29.36|31.51|29.31|31.75|29.55|31.22|29.02|0
1640275500000|2021-12-23 16:05:00|31.55|29.35|31.89|29.69|32.03|29.83|31.46|29.26|0
1640275800000|2021-12-23 16:10:00|31.94|29.74|31.84|29.64|32.22|30.02|31.84|29.64|0
1640276100000|2021-12-23 16:15:00|31.93|29.73|31.98|29.78|32.17|29.97|31.84|29.64|0
1640276400000|2021-12-23 16:20:00|31.93|29.73|31.69|29.49|31.93|29.73|31.45|29.25|0
1640276700000|2021-12-23 16:25:00|31.64|29.44|31.17|28.97|31.79|29.59|30.98|28.78|0
1640277000000|2021-12-23 16:30:00|31.21|29.01|31.54|29.34|31.59|29.39|31.21|29.01|0
1640277300000|2021-12-23 16:35:00|31.59|29.39|30.84|28.64|32.08|29.88|30.7|28.5|0
1640277600000|2021-12-23 16:40:00|30.79|28.59|30.74|28.54|30.84|28.64|30.65|28.45|0
1640277900000|2021-12-23 16:45:00|30.79|28.59|30.88|28.68|31.12|28.92|30.74|28.54|0
1640278200000|2021-12-23 16:50:00|30.93|28.73|30.93|28.73|31.12|28.92|30.79|28.59|0
1640278500000|2021-12-23 16:55:00|30.97|28.77|31.12|28.92|31.12|28.92|30.79|28.59|0
1640278800000|2021-12-23 17:00:00|31.07|28.87|30.88|28.68|31.07|28.87|30.85|28.65|0
1640279100000|2021-12-23 17:05:00|30.92|28.72|30.73|28.53|30.97|28.77|30.69|28.49|0
1640279400000|2021-12-23 17:10:00|30.78|28.58|30.69|28.49|30.87|28.67|30.69|28.49|0
1640279700000|2021-12-23 17:15:00|30.73|28.53|30.45|28.25|30.73|28.53|30.36|28.16|0
1640280000000|2021-12-23 17:20:00|30.5|28.3|30.4|28.2|30.59|28.39|30.36|28.16|0
1640280300000|2021-12-23 17:25:00|30.36|28.16|30.45|28.25|30.54|28.34|30.35|28.15|0
1640280600000|2021-12-23 17:30:00|30.4|28.2|30.49|28.29|30.68|28.48|30.4|28.2|0
1640280900000|2021-12-23 17:35:00|30.54|28.34|31.15|28.95|31.25|29.05|30.45|28.25|0
1640281200000|2021-12-23 17:40:00|31.2|29|31.29|29.09|31.39|29.19|31.2|29|0
1640281500000|2021-12-23 17:45:00|31.34|29.14|31.1|28.9|31.34|29.14|31.05|28.85|0
1640281800000|2021-12-23 17:50:00|31.15|28.95|31.15|28.95|31.24|29.04|31|28.8|0
1640282100000|2021-12-23 17:55:00|31.1|28.9|31.33|29.13|31.33|29.13|31.1|28.9|0
1640282400000|2021-12-23 18:00:00|31.29|29.09|31.1|28.9|31.43|29.23|31.1|28.9|0
1640282700000|2021-12-23 18:05:00|31.14|28.94|30.53|28.33|31.33|29.13|30.48|28.28|0
1640283000000|2021-12-23 18:10:00|30.57|28.37|30.2|28|30.57|28.37|30.06|27.86|0
1640283300000|2021-12-23 18:15:00|30.15|27.95|30.24|28.04|30.39|28.19|30.15|27.95|0
1640283600000|2021-12-23 18:20:00|30.29|28.09|30.38|28.18|30.38|28.18|30.24|28.04|0
1640283900000|2021-12-23 18:25:00|30.34|28.14|30.94|28.74|30.99|28.79|30.34|28.14|0
1640284200000|2021-12-23 18:30:00|30.99|28.79|30.75|28.55|30.99|28.79|30.71|28.51|0
1640284500000|2021-12-23 18:35:00|30.71|28.51|30.66|28.46|30.8|28.6|30.66|28.46|0
1640284800000|2021-12-23 18:40:00|30.61|28.41|30.7|28.5|30.75|28.55|30.56|28.36|0
1640285100000|2021-12-23 18:45:00|30.66|28.46|30.89|28.69|30.89|28.69|30.66|28.46|0
1640285400000|2021-12-23 18:50:00|30.94|28.74|31.08|28.88|31.08|28.88|30.94|28.74|0
1640285700000|2021-12-23 18:55:00|31.12|28.92|31.08|28.88|31.27|29.07|30.98|28.78|0
1640286000000|2021-12-23 19:00:00|31.12|28.92|31.36|29.16|31.5|29.3|31.12|28.92|0
1640286300000|2021-12-23 19:05:00|31.41|29.21|31.26|29.06|31.55|29.35|31.22|29.02|0
1640286600000|2021-12-23 19:10:00|31.31|29.11|31.21|29.01|31.31|29.11|31.17|28.97|0
1640286900000|2021-12-23 19:15:00|31.17|28.97|31.35|29.15|31.4|29.2|30.88|28.68|0
1640287200000|2021-12-23 19:20:00|31.31|29.11|31.66|29.46|31.69|29.49|31.31|29.11|0
1640287500000|2021-12-23 19:25:00|31.69|29.49|31.59|29.39|31.78|29.58|31.54|29.34|0
1640287800000|2021-12-23 19:30:00|31.54|29.34|31.52|29.32|31.64|29.44|31.3|29.1|0
1640288100000|2021-12-23 19:35:00|31.49|29.29|31.35|29.15|31.49|29.29|31.3|29.1|0
1640288400000|2021-12-23 19:40:00|31.32|29.12|31.59|29.39|31.59|29.39|31.32|29.12|0
1640288700000|2021-12-23 19:45:00|31.54|29.34|31.68|29.48|31.68|29.48|31.44|29.24|0
1640289000000|2021-12-23 19:50:00|31.63|29.43|31.97|29.77|31.97|29.77|31.63|29.43|0
1640289300000|2021-12-23 19:55:00|31.92|29.72|31.97|29.77|32.02|29.82|31.87|29.67|0
1640289600000|2021-12-23 20:00:00|31.92|29.72|31.05|28.85|32.02|29.82|31.05|28.85|0
1640289900000|2021-12-23 20:05:00|31.1|28.9|31.34|29.14|31.48|29.28|31.05|28.85|0
1640290200000|2021-12-23 20:10:00|31.39|29.19|31.72|29.52|31.72|29.52|31.29|29.09|0
1640290500000|2021-12-23 20:15:00|31.86|29.66|31.62|29.42|31.91|29.71|31.53|29.33|0
1640290800000|2021-12-23 20:20:00|31.67|29.47|31.33|29.13|31.72|29.52|31.33|29.13|0
1640291100000|2021-12-23 20:25:00|31.38|29.18|31.33|29.13|31.48|29.28|31.19|28.99|0
1640291400000|2021-12-23 20:30:00|31.28|29.08|30.67|28.47|31.33|29.13|30.57|28.37|0
1640291700000|2021-12-23 20:35:00|30.62|28.42|30.73|28.53|31.5|29.3|30.62|28.42|0
1640292000000|2021-12-23 20:40:00|30.78|28.58|31.26|29.06|31.3|29.1|30.64|28.44|0
1640292300000|2021-12-23 20:45:00|31.3|29.1|31.74|29.54|31.88|29.68|31.26|29.06|0
1640292600000|2021-12-23 20:50:00|32.03|29.83|31.59|29.39|32.17|29.97|31.59|29.39|0
1640292900000|2021-12-23 20:55:00|31.54|29.34|29.2|27|31.54|29.34|29.16|26.96|0
1640293200000|2021-12-23 21:00:00|29.16|26.96|29.43|27.23|29.8|27.6|29.16|26.96|0
1640293500000|2021-12-23 21:05:00|29.52|27.32|29.29|27.09|29.79|27.59|29.29|27.09|0
1640293800000|2021-12-23 21:10:00|29.33|27.13|29.33|27.13|29.38|27.18|29.2|27|0
1640592300000|2021-12-27 08:05:00|30.09|27.89|30.39|28.19|30.81|28.61|30.07|27.87|0
1640592600000|2021-12-27 08:10:00|30.48|28.28|30.69|28.49|30.93|28.73|30.48|28.28|0
1640592900000|2021-12-27 08:15:00|30.65|28.45|30.69|28.49|31.02|28.82|30.6|28.4|0
1640593200000|2021-12-27 08:20:00|30.74|28.54|30.46|28.26|30.9|28.7|30.34|28.14|0
1640593500000|2021-12-27 08:25:00|30.48|28.28|30.24|28.04|30.55|28.35|30.18|27.98|0
1640593800000|2021-12-27 08:30:00|30.27|28.07|30.69|28.49|30.73|28.53|30.18|27.98|0
1640594100000|2021-12-27 08:35:00|30.71|28.51|30.92|28.72|31.01|28.81|30.69|28.49|0
1640594400000|2021-12-27 08:40:00|30.89|28.69|30.82|28.62|30.97|28.77|30.68|28.48|0
1640594700000|2021-12-27 08:45:00|30.78|28.58|30.77|28.57|30.78|28.58|30.49|28.29|0
1640595000000|2021-12-27 08:50:00|30.73|28.53|30.87|28.67|31.03|28.83|30.7|28.5|0
1640595300000|2021-12-27 08:55:00|30.84|28.64|30.91|28.71|31.34|29.14|30.82|28.62|0
1640595600000|2021-12-27 09:00:00|30.96|28.76|30.4|28.2|30.96|28.76|30.3|28.1|0
1640595900000|2021-12-27 09:05:00|30.37|28.17|31.14|28.94|31.14|28.94|30.35|28.15|0
1640596200000|2021-12-27 09:10:00|31.17|28.97|31.1|28.9|31.29|29.09|31.05|28.85|0
1640596500000|2021-12-27 09:15:00|31.14|28.94|30.76|28.56|31.14|28.94|30.72|28.52|0
1640596800000|2021-12-27 09:20:00|30.81|28.61|30.72|28.52|30.81|28.61|30.62|28.42|0
1640597100000|2021-12-27 09:25:00|30.69|28.49|30.78|28.58|30.81|28.61|30.62|28.42|0
1640597400000|2021-12-27 09:30:00|30.76|28.56|30.5|28.3|30.76|28.56|30.29|28.09|0
1640597700000|2021-12-27 09:35:00|30.48|28.28|30.85|28.65|30.9|28.7|30.48|28.28|0
1640598000000|2021-12-27 09:40:00|30.9|28.7|31.11|28.91|31.23|29.03|30.9|28.7|0
1640598300000|2021-12-27 09:45:00|31.09|28.89|31.1|29.1|31.27|29.27|31.06|28.86|0
1640598600000|2021-12-27 09:50:00|31.08|29.08|31.41|29.41|31.41|29.41|31.08|29.08|0
1640598900000|2021-12-27 09:55:00|31.36|29.36|31.43|29.43|31.6|29.6|31.24|29.24|0
1640599200000|2021-12-27 10:00:00|31.46|29.46|31.33|29.33|31.7|29.7|31.26|29.26|0
1640599500000|2021-12-27 10:05:00|31.31|29.31|31.12|29.12|31.36|29.36|31.07|29.07|0
1640599800000|2021-12-27 10:10:00|31.07|29.07|31.16|29.16|31.21|29.21|31.07|29.07|0
1640600100000|2021-12-27 10:15:00|31.21|29.21|31.55|29.55|31.59|29.59|31.21|29.21|0
1640600400000|2021-12-27 10:20:00|31.5|29.5|31.38|29.38|31.54|29.54|31.26|29.26|0
1640600700000|2021-12-27 10:25:00|31.35|29.35|31.4|29.4|31.49|29.49|31.3|29.3|0
1640601000000|2021-12-27 10:30:00|31.45|29.45|31.54|29.54|31.64|29.64|31.45|29.45|0
1640601300000|2021-12-27 10:35:00|31.49|29.49|31.49|29.49|31.59|29.59|31.4|29.4|0
1640601600000|2021-12-27 10:40:00|31.51|29.51|31.58|29.58|31.59|29.59|31.44|29.44|0
1640601900000|2021-12-27 10:45:00|31.61|29.61|31.68|29.68|31.78|29.78|31.61|29.61|0
1640602200000|2021-12-27 10:50:00|31.63|29.63|31.51|29.51|31.77|29.77|31.51|29.51|0
1640602500000|2021-12-27 10:55:00|31.49|29.49|31.48|29.48|31.49|29.49|31.34|29.34|0
1640602800000|2021-12-27 11:00:00|31.46|29.46|31.39|29.39|31.53|29.53|31.29|29.29|0
1640603100000|2021-12-27 11:05:00|31.43|29.43|31.53|29.53|31.58|29.58|31.39|29.39|0
1640603400000|2021-12-27 11:10:00|31.55|29.55|31.48|29.48|31.55|29.55|31.43|29.43|0
1640603700000|2021-12-27 11:15:00|31.5|29.5|31.48|29.48|31.55|29.55|31.43|29.43|0
1640604000000|2021-12-27 11:20:00|31.45|29.45|31.26|29.26|31.45|29.45|31.14|29.14|0
1640604300000|2021-12-27 11:25:00|31.24|29.24|31.26|29.26|31.43|29.43|31.23|29.23|0
1640604600000|2021-12-27 11:30:00|31.28|29.28|31.21|29.21|31.38|29.38|31.09|29.09|0
1640604900000|2021-12-27 11:35:00|31.23|29.23|31.37|29.37|31.42|29.42|31.23|29.23|0
1640605200000|2021-12-27 11:40:00|31.42|29.42|31.37|29.37|31.54|29.54|31.37|29.37|0
1640605500000|2021-12-27 11:45:00|31.32|29.32|31.25|29.25|31.37|29.37|31.23|29.23|0
1640605800000|2021-12-27 11:50:00|31.27|29.27|31.37|29.37|31.42|29.42|31.2|29.2|0
1640606100000|2021-12-27 11:55:00|31.42|29.42|31.46|29.46|31.46|29.46|31.32|29.32|0
1640606400000|2021-12-27 12:00:00|31.44|29.44|31.41|29.41|31.51|29.51|31.37|29.37|0
1640606700000|2021-12-27 12:05:00|31.44|29.44|31.56|29.56|31.6|29.6|31.32|29.32|0
1640607000000|2021-12-27 12:10:00|31.51|29.51|31.65|29.65|31.65|29.65|31.51|29.51|0
1640607300000|2021-12-27 12:15:00|31.7|29.7|31.94|29.94|31.94|29.94|31.65|29.65|0
1640607600000|2021-12-27 12:20:00|31.99|29.99|32.18|30.18|32.23|30.23|31.94|29.94|0
1640607900000|2021-12-27 12:25:00|32.23|30.23|32.18|30.18|32.23|30.23|32.03|30.03|0
1640608200000|2021-12-27 12:30:00|32.23|30.23|32.77|30.77|32.96|30.96|32.23|30.23|0
1640608500000|2021-12-27 12:35:00|32.81|30.81|32.86|30.86|32.91|30.91|32.62|30.62|0
1640608800000|2021-12-27 12:40:00|32.81|30.81|32.05|30.05|32.86|30.86|32|30|0
1640609100000|2021-12-27 12:45:00|32|30|31.99|29.99|32.04|30.04|31.82|29.82|0
1640609400000|2021-12-27 12:50:00|32.09|30.09|31.9|29.9|32.09|30.09|31.85|29.85|0
1640609700000|2021-12-27 12:55:00|31.94|29.94|31.85|29.85|31.99|29.99|31.85|29.85|0
1640610000000|2021-12-27 13:00:00|31.89|29.89|31.94|29.94|32.04|30.04|31.82|29.82|0
1640610300000|2021-12-27 13:05:00|31.89|29.89|31.99|29.99|32.09|30.09|31.89|29.89|0
1640610600000|2021-12-27 13:10:00|32.04|30.04|32.03|30.03|32.04|30.04|31.84|29.84|0
1640610900000|2021-12-27 13:15:00|32.08|30.08|32.43|30.43|32.43|30.43|32.08|30.08|0
1640611200000|2021-12-27 13:20:00|32.48|30.48|32.33|30.33|32.57|30.57|32.28|30.28|0
1640611500000|2021-12-27 13:25:00|32.37|30.37|32.18|30.18|32.37|30.37|32.03|30.03|0
1640611800000|2021-12-27 13:30:00|32.27|30.27|32.25|30.25|32.27|30.27|32.13|30.13|0
1640612100000|2021-12-27 13:35:00|32.27|30.27|32.37|30.37|32.47|30.47|32.22|30.22|0
1640612400000|2021-12-27 13:40:00|32.42|30.42|32.57|30.57|32.57|30.57|32.37|30.37|0
1640612700000|2021-12-27 13:45:00|32.52|30.52|32.66|30.66|32.81|30.81|32.51|30.51|0
1640613000000|2021-12-27 13:50:00|32.61|30.61|32.45|30.45|33.04|31.04|31.91|29.91|0
1640613300000|2021-12-27 13:55:00|32.41|30.41|32.21|30.21|32.45|30.45|32.21|30.21|0
1640613600000|2021-12-27 14:00:00|32.16|30.16|32.25|30.25|32.3|30.3|32.11|30.11|0
1640613900000|2021-12-27 14:05:00|32.2|30.2|32.1|30.1|32.45|30.45|31.96|29.96|0
1640614200000|2021-12-27 14:10:00|32.15|30.15|32.3|30.3|32.3|30.3|32.1|30.1|0
1640614500000|2021-12-27 14:15:00|32.25|30.25|32|30|32.4|30.4|31.95|29.95|0
1640614800000|2021-12-27 14:20:00|32.05|30.05|32.1|30.1|32.2|30.2|31.9|29.9|0
1640615100000|2021-12-27 14:25:00|32.05|30.05|31.61|29.61|32.05|30.05|31.61|29.61|0
1640615400000|2021-12-27 14:30:00|31.71|29.71|33.29|31.29|33.9|31.9|31.61|29.61|0
1640615700000|2021-12-27 14:35:00|33.14|31.14|33.39|31.39|33.75|31.75|33.14|31.14|0
1640616000000|2021-12-27 14:40:00|33.49|31.49|33.64|31.64|34.1|32.1|33.39|31.39|0
1640616300000|2021-12-27 14:45:00|33.54|31.54|34.46|32.46|34.46|32.46|33.34|31.34|0
1640616600000|2021-12-27 14:50:00|34.26|32.26|33.69|31.69|34.98|32.98|33.64|31.64|0
1640616900000|2021-12-27 14:55:00|33.74|31.74|34.39|32.39|34.44|32.44|33.59|31.59|0
1640617200000|2021-12-27 15:00:00|34.54|32.54|35.38|33.38|35.38|33.38|34.23|32.23|0
1640617500000|2021-12-27 15:05:00|35.32|33.32|36.01|34.01|36.01|34.01|35.22|33.22|0
1640617800000|2021-12-27 15:10:00|35.96|33.96|36.06|34.06|36.07|34.07|35.59|33.59|0
1640618100000|2021-12-27 15:15:00|36.01|34.01|36.06|34.06|36.12|34.12|35.74|33.74|0
1640618400000|2021-12-27 15:20:00|36.12|34.12|36.65|34.65|36.87|34.87|35.96|33.96|0
1640618700000|2021-12-27 15:25:00|36.71|34.71|37.53|35.53|37.53|35.53|36.44|34.44|0
1640619000000|2021-12-27 15:30:00|37.58|35.58|37.69|35.69|37.86|35.86|37.03|35.03|0
1640619300000|2021-12-27 15:35:00|37.64|35.64|37.8|35.8|37.91|35.91|37.25|35.25|0
1640619600000|2021-12-27 15:40:00|37.74|35.74|37.74|35.74|37.91|35.91|37.41|35.41|0
1640619900000|2021-12-27 15:45:00|37.8|35.8|37.69|35.69|37.96|35.96|37.14|35.14|0
1640620200000|2021-12-27 15:50:00|37.74|35.74|37.63|35.63|37.96|35.96|37.57|35.57|0
1640620500000|2021-12-27 15:55:00|37.6|35.6|38.24|36.24|38.24|36.24|37.57|35.57|0
1640620800000|2021-12-27 16:00:00|38.41|36.41|38.69|36.69|38.69|36.69|38.01|36.01|0
1640621100000|2021-12-27 16:05:00|38.63|36.63|38.46|36.46|38.63|36.63|38.01|36.01|0
1640621400000|2021-12-27 16:10:00|38.49|36.49|38.74|36.74|38.91|36.91|38.4|36.4|0
1640621700000|2021-12-27 16:15:00|38.8|36.8|37.95|35.95|38.91|36.91|37.73|35.73|0
1640622000000|2021-12-27 16:20:00|38.01|36.01|37.95|35.95|38.17|36.17|37.51|35.51|0
1640622300000|2021-12-27 16:25:00|37.89|35.89|38.56|36.56|38.73|36.73|37.84|35.84|0
1640622600000|2021-12-27 16:30:00|38.4|36.4|38.17|36.17|38.62|36.62|38.06|36.06|0
1640622900000|2021-12-27 16:35:00|38.06|36.06|38.62|36.62|38.67|36.67|37.89|35.89|0
1640623200000|2021-12-27 16:40:00|38.5|36.5|38.5|36.5|38.67|36.67|38.33|36.33|0
1640623500000|2021-12-27 16:45:00|38.45|36.45|38.28|36.28|38.67|36.67|38.22|36.22|0
1640623800000|2021-12-27 16:50:00|38.22|36.22|38.44|36.44|38.56|36.56|38.16|36.16|0
1640624100000|2021-12-27 16:55:00|38.5|36.5|38.84|36.84|38.84|36.84|38.44|36.44|0
1640624400000|2021-12-27 17:00:00|38.78|36.78|39.29|37.29|39.35|37.35|38.78|36.78|0
1640624700000|2021-12-27 17:05:00|39.23|37.23|39.4|37.4|39.46|37.46|39.23|37.23|0
1640625000000|2021-12-27 17:10:00|39.29|37.29|39.46|37.46|39.51|37.51|39|37|0
1640625300000|2021-12-27 17:15:00|39.51|37.51|39.4|37.4|39.51|37.51|39.28|37.28|0
1640625600000|2021-12-27 17:20:00|39.46|37.46|39.51|37.51|39.57|37.57|39.23|37.23|0
1640625900000|2021-12-27 17:25:00|39.57|37.57|37.06|35.06|40.45|38.45|36.95|34.95|0
1640626200000|2021-12-27 17:30:00|37.09|35.09|36.95|34.95|37.23|35.23|36.72|34.72|0
1640626500000|2021-12-27 17:35:00|36.89|34.89|37|35|37|35|36.67|34.67|0
1640626800000|2021-12-27 17:40:00|36.94|34.94|37.05|35.05|37.05|35.05|36.67|34.67|0
1640627100000|2021-12-27 17:45:00|37|35|37.16|35.16|37.16|35.16|36.83|34.83|0
1640627400000|2021-12-27 17:50:00|37.11|35.11|37.27|35.27|37.33|35.33|37.05|35.05|0
1640627700000|2021-12-27 17:55:00|37.22|35.22|37.27|35.27|37.36|35.36|37.16|35.16|0
1640628000000|2021-12-27 18:00:00|37.24|35.24|37.16|35.16|37.24|35.24|36.99|34.99|0
1640628300000|2021-12-27 18:05:00|37.21|35.21|37.38|35.38|37.38|35.38|37.1|35.1|0
1640628600000|2021-12-27 18:10:00|37.33|35.33|37.49|35.49|37.49|35.49|37.1|35.1|0
1640628900000|2021-12-27 18:15:00|37.55|35.55|37.43|35.43|37.55|35.55|37.32|35.32|0
1640629200000|2021-12-27 18:20:00|37.38|35.38|37.77|35.77|37.77|35.77|37.32|35.32|0
1640629500000|2021-12-27 18:25:00|37.71|35.71|37.77|35.77|38.17|36.17|37.71|35.71|0
1640629800000|2021-12-27 18:30:00|37.83|35.83|37.65|35.65|37.83|35.83|37.57|35.57|0
1640630100000|2021-12-27 18:35:00|37.71|35.71|37.82|35.82|37.99|35.99|37.65|35.65|0
1640630400000|2021-12-27 18:40:00|37.88|35.88|37.88|35.88|37.93|35.93|37.71|35.71|0
1640630700000|2021-12-27 18:45:00|37.82|35.82|37.93|35.93|37.93|35.93|37.65|35.65|0
1640631000000|2021-12-27 18:50:00|37.88|35.88|38.1|36.1|38.16|36.16|37.88|35.88|0
1640631300000|2021-12-27 18:55:00|38.16|36.16|38.5|36.5|38.5|36.5|38.04|36.04|0
1640631600000|2021-12-27 19:00:00|38.44|36.44|38.38|36.38|38.44|36.44|37.93|35.93|0
1640631900000|2021-12-27 19:05:00|38.44|36.44|38.44|36.44|38.44|36.44|38.18|36.18|0
1640632200000|2021-12-27 19:10:00|38.38|36.38|38.44|36.44|38.55|36.55|38.27|36.27|0
1640632500000|2021-12-27 19:15:00|38.38|36.38|38.49|36.49|38.49|36.49|38.26|36.26|0
1640632800000|2021-12-27 19:20:00|38.44|36.44|38.72|36.72|38.84|36.84|38.44|36.44|0
1640633100000|2021-12-27 19:25:00|38.84|36.84|38.03|36.03|39.29|37.29|37.92|35.92|0
1640633400000|2021-12-27 19:30:00|37.98|35.98|37.8|35.8|37.98|35.98|37.75|35.75|0
1640633700000|2021-12-27 19:35:00|37.86|35.86|37.63|35.63|38.03|36.03|37.57|35.57|0
1640634000000|2021-12-27 19:40:00|37.69|35.69|37.17|35.17|37.91|35.91|37.17|35.17|0
1640634300000|2021-12-27 19:45:00|37.06|35.06|36.95|34.95|37.23|35.23|36.67|34.67|0
1640634600000|2021-12-27 19:50:00|37|35|36.72|34.72|37|35|36.61|34.61|0
1640634900000|2021-12-27 19:55:00|36.66|34.66|37.05|35.05|37.11|35.11|36.5|34.5|0
1640635200000|2021-12-27 20:00:00|37|35|36.72|34.72|37|35|36.49|34.49|0
1640635500000|2021-12-27 20:05:00|36.69|34.69|36.71|34.71|36.77|34.77|36.27|34.27|0
1640635800000|2021-12-27 20:10:00|36.66|34.66|36.54|34.54|36.66|34.66|36.27|34.27|0
1640636100000|2021-12-27 20:15:00|36.49|34.49|36.43|34.43|36.54|34.54|36.04|34.04|0
1640636400000|2021-12-27 20:20:00|36.37|34.37|37.02|35.02|37.19|35.19|36.32|34.32|0
1640636700000|2021-12-27 20:25:00|37.08|35.08|37.76|35.76|37.81|35.81|37.08|35.08|0
1640637000000|2021-12-27 20:30:00|37.81|35.81|37.87|35.87|38.04|36.04|37.81|35.81|0
1640637300000|2021-12-27 20:35:00|37.81|35.81|37.41|35.41|37.87|35.87|37.41|35.41|0
1640637600000|2021-12-27 20:40:00|37.47|35.47|38.44|36.44|38.5|36.5|37.41|35.41|0
1640637900000|2021-12-27 20:45:00|38.5|36.5|38.73|36.73|38.9|36.9|38.38|36.38|0
1640638200000|2021-12-27 20:50:00|38.84|36.84|39.49|37.49|39.66|37.66|38.5|36.5|0
1640638500000|2021-12-27 20:55:00|39.55|37.55|40.24|38.24|40.3|38.3|39.31|37.31|0
1640638800000|2021-12-27 21:00:00|40.42|38.42|40.36|38.36|40.54|38.54|40.36|38.36|0
1640639100000|2021-12-27 21:05:00|40.3|38.3|40.12|38.12|40.42|38.42|40.06|38.06|0
1640639400000|2021-12-27 21:10:00|40.18|38.18|39.88|37.88|40.18|38.18|39.88|37.88|0
1640639700000|2021-12-27 21:15:00|40.24|37.64|40.54|37.94|40.6|38|40.24|37.64|0
1640640000000|2021-12-27 21:20:00|40.48|37.88|40.42|37.82|40.54|37.94|40.42|37.82|0
1640640300000|2021-12-27 21:25:00|40.48|37.88|40.53|37.93|40.54|37.94|40.47|37.87|0
1640640600000|2021-12-27 21:30:00|40.59|37.99|40.59|37.99|40.65|38.05|40.47|37.87|0
1640640900000|2021-12-27 21:35:00|40.53|37.93|40.77|38.17|40.83|38.23|40.53|37.93|0
1640641200000|2021-12-27 21:40:00|40.71|38.11|40.59|37.99|40.77|38.17|40.53|37.93|0
1640641500000|2021-12-27 21:45:00|40.53|37.93|40.35|37.75|40.65|38.05|40.35|37.75|0
1640641800000|2021-12-27 21:50:00|40.41|37.81|40.64|38.04|40.7|38.1|40.41|37.81|0
1640642100000|2021-12-27 21:55:00|40.7|38.1|40.43|37.83|40.7|38.1|40.37|37.77|0
1640642400000|2021-12-27 22:00:00|40.35|37.75|40.24|37.64|40.44|37.84|40.08|37.48|0
1640642700000|2021-12-27 22:05:00|40.25|37.65|40.32|37.72|40.32|37.72|40.25|37.65|0
1640643000000|2021-12-27 22:10:00|40.31|37.71|40.24|37.64|40.31|37.71|40.23|37.63|0
1640643300000|2021-12-27 22:15:00|40.23|37.63|40.28|37.68|40.28|37.68|40.23|37.63|0
1640643600000|2021-12-27 22:20:00|40.27|37.67|40.24|37.64|40.28|37.68|40.18|37.58|0
1640643900000|2021-12-27 22:25:00|40.23|37.63|40.23|37.63|40.39|37.79|40.19|37.59|0
1640644200000|2021-12-27 22:30:00|40.24|37.64|40.23|37.63|40.3|37.7|40.21|37.61|0
1640644500000|2021-12-27 22:35:00|40.24|37.64|40.34|37.74|40.34|37.74|40.22|37.62|0
1640644800000|2021-12-27 22:40:00|40.33|37.73|40.25|37.65|40.36|37.76|40.25|37.65|0
1640645100000|2021-12-27 22:45:00|40.26|37.66|40.25|37.65|40.26|37.66|40.25|37.65|0
1640645400000|2021-12-27 22:50:00|40.24|37.64|40.21|37.61|40.26|37.66|40.21|37.61|0
1640645700000|2021-12-27 22:55:00|40.19|37.59|40.17|37.57|40.23|37.63|40.17|37.57|0
1640646000000|2021-12-27 23:00:00|39.93|37.33|40.35|37.75|40.5|37.9|39.93|37.33|0
1640646300000|2021-12-27 23:05:00|40.38|37.78|40.08|37.48|40.47|37.87|40.02|37.42|0
1640646600000|2021-12-27 23:10:00|40.14|37.54|40.08|37.48|40.26|37.66|40.02|37.42|0
1640646900000|2021-12-27 23:15:00|40.14|37.54|40.07|37.47|40.25|37.65|40.07|37.47|0
1640647200000|2021-12-27 23:20:00|40.04|37.44|39.78|37.18|40.13|37.53|39.72|37.12|0
1640647500000|2021-12-27 23:25:00|39.72|37.12|39.63|37.03|39.84|37.24|39.42|36.82|0
1640647800000|2021-12-27 23:30:00|39.6|37|39.83|37.23|39.83|37.23|39.6|37|0
1640648100000|2021-12-27 23:35:00|39.8|37.2|39.65|37.05|39.83|37.23|39.65|37.05|0
1640648400000|2021-12-27 23:40:00|39.62|37.02|39.53|36.93|39.74|37.14|39.48|36.88|0
1640648700000|2021-12-27 23:45:00|39.42|36.82|39.53|36.93|39.65|37.05|39.42|36.82|0
1640649000000|2021-12-27 23:50:00|39.5|36.9|39.5|36.9|39.53|36.93|39.41|36.81|0
1640649300000|2021-12-27 23:55:00|39.47|36.87|39.47|36.87|39.59|36.99|39.44|36.84|0
1640649600000|2021-12-28 00:00:00|39.53|36.93|39.12|36.52|39.53|36.93|39|36.4|0
1640649900000|2021-12-28 00:05:00|39.06|36.46|38.88|36.28|39.23|36.63|38.77|36.17|0
1640650200000|2021-12-28 00:10:00|38.83|36.23|38.71|36.11|39.06|36.46|38.71|36.11|0
1640650500000|2021-12-28 00:15:00|38.74|36.14|38.94|36.34|39.05|36.45|38.74|36.14|0
1640650800000|2021-12-28 00:20:00|39|36.4|39.46|36.86|39.52|36.92|38.91|36.31|0
1640651100000|2021-12-28 00:25:00|39.52|36.92|39.64|37.04|39.64|37.04|39.29|36.69|0
1640651400000|2021-12-28 00:30:00|39.69|37.09|39.46|36.86|39.69|37.09|39.4|36.8|0
1640651700000|2021-12-28 00:35:00|39.4|36.8|39.4|36.8|39.49|36.89|39.22|36.62|0
1640652000000|2021-12-28 00:40:00|39.46|36.86|39.81|37.21|39.81|37.21|39.28|36.68|0
1640652300000|2021-12-28 00:45:00|39.75|37.15|39.57|36.97|39.98|37.38|39.57|36.97|0
1640652600000|2021-12-28 00:50:00|39.51|36.91|39.57|36.97|39.63|37.03|39.39|36.79|0
1640652900000|2021-12-28 00:55:00|39.63|37.03|39.8|37.2|39.92|37.32|39.63|37.03|0
1640653200000|2021-12-28 01:00:00|39.92|37.32|39.62|37.02|39.92|37.32|39.5|36.9|0
1640653500000|2021-12-28 01:05:00|39.59|36.99|39.44|36.84|39.62|37.02|39.21|36.61|0
1640653800000|2021-12-28 01:10:00|39.39|36.79|39.44|36.84|39.56|36.96|39.33|36.73|0
1640654100000|2021-12-28 01:15:00|39.38|36.78|39.09|36.49|39.56|36.96|38.86|36.26|0
1640654400000|2021-12-28 01:20:00|39.03|36.43|39.03|36.43|39.09|36.49|38.91|36.31|0
1640654700000|2021-12-28 01:25:00|38.97|36.37|38.82|36.22|38.97|36.37|38.74|36.14|0
1640655000000|2021-12-28 01:30:00|38.85|36.25|38.79|36.19|38.97|36.37|38.68|36.08|0
1640655300000|2021-12-28 01:35:00|38.85|36.25|39.02|36.42|39.14|36.54|38.79|36.19|0
1640655600000|2021-12-28 01:40:00|38.97|36.37|39.14|36.54|39.2|36.6|38.91|36.31|0
1640655900000|2021-12-28 01:45:00|39.2|36.6|38.9|36.3|39.2|36.6|38.85|36.25|0
1640656200000|2021-12-28 01:50:00|38.87|36.27|39.25|36.65|39.25|36.65|38.64|36.04|0
1640656500000|2021-12-28 01:55:00|39.31|36.71|39.07|36.47|39.34|36.74|39.02|36.42|0
1640656800000|2021-12-28 02:00:00|39.02|36.42|38.78|36.18|39.1|36.5|38.73|36.13|0
1640657100000|2021-12-28 02:05:00|38.84|36.24|38.96|36.36|38.96|36.36|38.78|36.18|0
1640657400000|2021-12-28 02:10:00|38.95|36.35|38.84|36.24|39.07|36.47|38.81|36.21|0
1640657700000|2021-12-28 02:15:00|38.87|36.27|38.37|35.77|38.92|36.32|38.37|35.77|0
1640658000000|2021-12-28 02:20:00|38.43|35.83|38.43|35.83|38.6|36|38.37|35.77|0
1640658300000|2021-12-28 02:25:00|38.4|35.8|38.6|36|38.6|36|38.32|35.72|0
1640658600000|2021-12-28 02:30:00|38.57|35.97|38.54|35.94|38.66|36.06|38.49|35.89|0
1640658900000|2021-12-28 02:35:00|38.57|35.97|38.71|36.11|38.77|36.17|38.54|35.94|0
1640659200000|2021-12-28 02:40:00|38.77|36.17|38.94|36.34|38.94|36.34|38.71|36.11|0
1640659500000|2021-12-28 02:45:00|38.97|36.37|38.82|36.22|39.06|36.46|38.82|36.22|0
1640659800000|2021-12-28 02:50:00|38.88|36.28|38.82|36.22|38.97|36.37|38.82|36.22|0
1640660100000|2021-12-28 02:55:00|38.85|36.25|38.76|36.16|38.88|36.28|38.76|36.16|0
1640660400000|2021-12-28 03:00:00|38.82|36.22|38.88|36.28|38.99|36.39|38.7|36.1|0
1640660700000|2021-12-28 03:05:00|38.93|36.33|38.93|36.33|38.99|36.39|38.82|36.22|0
1640661000000|2021-12-28 03:10:00|38.87|36.27|38.7|36.1|38.87|36.27|38.58|35.98|0
1640661300000|2021-12-28 03:15:00|38.73|36.13|38.58|35.98|38.76|36.16|38.58|35.98|0
1640661600000|2021-12-28 03:20:00|38.61|36.01|38.58|35.98|38.64|36.04|38.52|35.92|0
1640661900000|2021-12-28 03:25:00|38.64|36.04|38.69|36.09|38.75|36.15|38.58|35.98|0
1640662200000|2021-12-28 03:30:00|38.75|36.15|38.69|36.09|38.87|36.27|38.69|36.09|0
1640662500000|2021-12-28 03:35:00|38.66|36.06|38.89|36.29|38.92|36.32|38.66|36.06|0
1640662800000|2021-12-28 03:40:00|38.92|36.32|38.98|36.38|39.09|36.49|38.89|36.29|0
1640663100000|2021-12-28 03:45:00|38.92|36.32|39.15|36.55|39.15|36.55|38.92|36.32|0
1640663400000|2021-12-28 03:50:00|39.09|36.49|38.97|36.37|39.09|36.49|38.97|36.37|0
1640663700000|2021-12-28 03:55:00|38.94|36.34|39.03|36.43|39.03|36.43|38.92|36.32|0
1640664000000|2021-12-28 04:00:00|38.97|36.37|38.91|36.31|39.03|36.43|38.91|36.31|0
1640664300000|2021-12-28 04:05:00|38.85|36.25|38.97|36.37|38.97|36.37|38.85|36.25|0
1640664600000|2021-12-28 04:10:00|39|36.4|39.02|36.42|39.02|36.42|38.91|36.31|0
1640664900000|2021-12-28 04:15:00|38.99|36.39|39.11|36.51|39.14|36.54|38.97|36.37|0
1640665200000|2021-12-28 04:20:00|39.14|36.54|39.02|36.42|39.14|36.54|38.96|36.36|0
1640665500000|2021-12-28 04:25:00|38.99|36.39|39.19|36.59|39.25|36.65|38.99|36.39|0
1640665800000|2021-12-28 04:30:00|39.25|36.65|39.31|36.71|39.43|36.83|39.19|36.59|0
1640666100000|2021-12-28 04:35:00|39.37|36.77|39.25|36.65|39.37|36.77|39.19|36.59|0
1640666400000|2021-12-28 04:40:00|39.31|36.71|39.25|36.65|39.31|36.71|39.19|36.59|0
1640666700000|2021-12-28 04:45:00|39.19|36.59|39.19|36.59|39.25|36.65|39.19|36.59|0
1640667000000|2021-12-28 04:50:00|39.18|36.58|39.18|36.58|39.18|36.58|39.1|36.5|0
1640667300000|2021-12-28 04:55:00|39.24|36.64|39.12|36.52|39.24|36.64|39.12|36.52|0
1640667600000|2021-12-28 05:00:00|39.07|36.47|39.06|36.46|39.12|36.52|38.95|36.35|0
1640667900000|2021-12-28 05:05:00|39|36.4|39.06|36.46|39.12|36.52|39|36.4|0
1640668200000|2021-12-28 05:10:00|39.12|36.52|39.29|36.69|39.35|36.75|39.12|36.52|0
1640668500000|2021-12-28 05:15:00|39.32|36.72|39.23|36.63|39.32|36.72|39.17|36.57|0
1640668800000|2021-12-28 05:20:00|39.26|36.66|39.17|36.57|39.29|36.69|39.11|36.51|0
1640669100000|2021-12-28 05:25:00|39.23|36.63|39.17|36.57|39.23|36.63|39.05|36.45|0
1640669400000|2021-12-28 05:30:00|39.14|36.54|39.23|36.63|39.23|36.63|39.11|36.51|0
1640669700000|2021-12-28 05:35:00|39.2|36.6|39.58|36.98|39.58|36.98|39.2|36.6|0
1640670000000|2021-12-28 05:40:00|39.6|37|39.52|36.92|39.63|37.03|39.52|36.92|0
1640670300000|2021-12-28 05:45:00|39.57|36.97|39.69|37.09|39.69|37.09|39.52|36.92|0
1640670600000|2021-12-28 05:50:00|39.75|37.15|39.92|37.32|39.92|37.32|39.75|37.15|0
1640670900000|2021-12-28 05:55:00|39.86|37.26|39.98|37.38|40.04|37.44|39.86|37.26|0
1640671200000|2021-12-28 06:00:00|40.1|37.5|40.04|37.44|40.22|37.62|39.8|37.2|0
1640671500000|2021-12-28 06:05:00|39.98|37.38|39.45|36.85|39.98|37.38|39.45|36.85|0
1640671800000|2021-12-28 06:10:00|39.39|36.79|39.27|36.67|39.51|36.91|39.27|36.67|0
1640672100000|2021-12-28 06:15:00|39.33|36.73|39.44|36.84|39.68|37.08|39.33|36.73|0
1640672400000|2021-12-28 06:20:00|39.5|36.9|39.56|36.96|39.62|37.02|39.5|36.9|0
1640672700000|2021-12-28 06:25:00|39.5|36.9|39.85|37.25|39.85|37.25|39.5|36.9|0
1640673000000|2021-12-28 06:30:00|39.91|37.31|39.85|37.25|39.91|37.31|39.67|37.07|0
1640673300000|2021-12-28 06:35:00|39.82|37.22|39.73|37.13|39.91|37.31|39.73|37.13|0
1640673600000|2021-12-28 06:40:00|39.79|37.19|39.9|37.3|39.91|37.31|39.76|37.16|0
1640673900000|2021-12-28 06:45:00|39.79|37.19|39.73|37.13|39.85|37.25|39.73|37.13|0
1640674200000|2021-12-28 06:50:00|39.81|37.21|39.72|37.12|39.9|37.3|39.63|37.03|0
1640674500000|2021-12-28 06:55:00|39.69|37.09|40.02|37.42|40.08|37.48|39.66|37.06|0
1640674800000|2021-12-28 07:00:00|39.99|37.39|39.54|36.94|40.14|37.54|39.48|36.88|0
1640675100000|2021-12-28 07:05:00|39.48|36.88|39.72|37.12|39.78|37.18|39.43|36.83|0
1640675400000|2021-12-28 07:10:00|39.69|37.09|39.66|37.06|39.89|37.29|39.6|37|0
1640675700000|2021-12-28 07:15:00|39.72|37.12|39.62|37.02|39.72|37.12|39.6|37|0
1640676000000|2021-12-28 07:20:00|39.66|37.06|39.48|36.88|39.66|37.06|39.48|36.88|0
1640676300000|2021-12-28 07:25:00|39.51|36.91|39.36|36.76|39.51|36.91|39.36|36.76|0
1640676600000|2021-12-28 07:30:00|39.3|36.7|39.06|36.46|39.36|36.76|39.01|36.41|0
1640676900000|2021-12-28 07:35:00|39.09|36.49|38.89|36.29|39.12|36.52|38.89|36.29|0
1640677200000|2021-12-28 07:40:00|38.95|36.35|38.6|36|38.95|36.35|38.6|36|0
1640677500000|2021-12-28 07:45:00|38.66|36.06|38.94|36.34|38.94|36.34|38.6|36|0
1640677800000|2021-12-28 07:50:00|38.97|36.37|38.82|36.22|39.14|36.54|38.71|36.11|0
1640678100000|2021-12-28 07:55:00|38.88|36.28|39.11|36.51|39.11|36.51|38.77|36.17|0
1640678400000|2021-12-28 08:00:00|39|36.4|39.05|36.45|39.29|36.69|38.94|36.34|0
1640678700000|2021-12-28 08:05:00|38.7|36.7|40.09|38.09|40.09|38.09|38.69|36.69|0
1640679000000|2021-12-28 08:10:00|40.03|38.03|39.91|37.91|40.09|38.09|39.91|37.91|0
1640679300000|2021-12-28 08:15:00|39.94|37.94|40.14|38.14|40.32|38.32|39.91|37.91|0
1640679600000|2021-12-28 08:20:00|40.08|38.08|40.14|38.14|40.26|38.26|40.02|38.02|0
1640679900000|2021-12-28 08:25:00|40.2|38.2|41.4|39.4|41.77|39.77|40.14|38.14|0
1640680200000|2021-12-28 08:30:00|41.46|39.46|41.16|39.16|41.46|39.46|40.92|38.92|0
1640680500000|2021-12-28 08:35:00|41.1|39.1|40.73|38.73|41.1|39.1|40.55|38.55|0
1640680800000|2021-12-28 08:40:00|40.7|38.7|40.97|38.97|41.21|39.21|40.67|38.67|0
1640681100000|2021-12-28 08:45:00|41.03|39.03|41.45|39.45|41.64|39.64|41.03|39.03|0
1640681400000|2021-12-28 08:50:00|41.39|39.39|41.82|39.82|41.94|39.94|41.33|39.33|0
1640681700000|2021-12-28 08:55:00|41.88|39.88|42.09|40.09|42.25|40.25|41.64|39.64|0
1640682000000|2021-12-28 09:00:00|42.12|40.12|42.34|40.34|42.37|40.37|41.76|39.76|0
1640682300000|2021-12-28 09:05:00|42.37|40.37|42.55|40.55|42.71|40.71|42.18|40.18|0
1640682600000|2021-12-28 09:10:00|42.49|40.49|42.99|40.99|43.05|41.05|42.37|40.37|0
1640682900000|2021-12-28 09:15:00|42.93|40.93|42.74|40.74|42.99|40.99|42.49|40.49|0
1640683200000|2021-12-28 09:20:00|42.8|40.8|43.42|41.42|43.42|41.42|42.74|40.74|0
1640683500000|2021-12-28 09:25:00|43.39|41.39|43.23|41.23|43.42|41.42|43.23|41.23|0
1640683800000|2021-12-28 09:30:00|43.17|41.17|43.17|41.17|43.36|41.36|42.98|40.98|0
1640684100000|2021-12-28 09:35:00|43.11|41.11|43.61|41.61|43.67|41.67|43.11|41.11|0
1640684400000|2021-12-28 09:40:00|43.54|41.54|43.48|41.48|43.61|41.61|43.29|41.29|0
1640684700000|2021-12-28 09:45:00|43.29|41.29|43.1|41.1|43.38|41.38|42.97|40.97|0
1640685000000|2021-12-28 09:50:00|43.04|41.04|43.29|41.29|43.35|41.35|42.91|40.91|0
1640685300000|2021-12-28 09:55:00|43.22|41.22|43.5|41.5|43.6|41.6|43.22|41.22|0
1640685600000|2021-12-28 10:00:00|43.54|41.54|43.72|41.72|43.79|41.79|43.5|41.5|0
1640685900000|2021-12-28 10:05:00|43.76|41.76|44.17|42.17|44.17|42.17|43.72|41.72|0
1640686200000|2021-12-28 10:10:00|44.1|42.1|43.96|41.96|44.62|42.62|43.84|41.84|0
1640686500000|2021-12-28 10:15:00|43.93|41.93|44.03|42.03|44.09|42.09|43.84|41.84|0
1640686800000|2021-12-28 10:20:00|43.96|41.96|43.64|41.64|43.96|41.96|43.58|41.58|0
1640687100000|2021-12-28 10:25:00|43.71|41.71|43.2|41.2|43.71|41.71|43.13|41.13|0
1640687400000|2021-12-28 10:30:00|43.13|41.13|43.77|41.77|43.77|41.77|43.07|41.07|0
1640687700000|2021-12-28 10:35:00|43.7|41.7|43.51|41.51|43.76|41.76|43.38|41.38|0
1640688000000|2021-12-28 10:40:00|43.45|41.45|43.44|41.44|43.57|41.57|43.44|41.44|0
1640688300000|2021-12-28 10:45:00|43.41|41.41|43.13|41.13|43.41|41.41|43.13|41.13|0
1640688600000|2021-12-28 10:50:00|43.16|41.16|43.06|41.06|43.19|41.19|43|41|0
1640688900000|2021-12-28 10:55:00|43.03|41.03|43.44|41.44|43.44|41.44|42.94|40.94|0
1640689200000|2021-12-28 11:00:00|43.5|41.5|43.18|41.18|43.5|41.5|43.12|41.12|0
1640689500000|2021-12-28 11:05:00|43.25|41.25|43.12|41.12|43.25|41.25|43.06|41.06|0
1640689800000|2021-12-28 11:10:00|43.18|41.18|43.24|41.24|43.24|41.24|43.06|41.06|0
1640690100000|2021-12-28 11:15:00|43.21|41.21|43.46|41.46|43.49|41.49|43.21|41.21|0
1640690400000|2021-12-28 11:20:00|43.49|41.49|43.49|41.49|43.56|41.56|43.43|41.43|0
1640690700000|2021-12-28 11:25:00|43.52|41.52|43.49|41.49|43.55|41.55|43.36|41.36|0
1640691000000|2021-12-28 11:30:00|43.43|41.43|43.3|41.3|43.43|41.43|43.3|41.3|0
1640691300000|2021-12-28 11:35:00|43.33|41.33|43.11|41.11|43.36|41.36|43.04|41.04|0
1640691600000|2021-12-28 11:40:00|43.04|41.04|42.98|40.98|43.04|41.04|42.67|40.67|0
1640691900000|2021-12-28 11:45:00|43.04|41.04|43.04|41.04|43.1|41.1|42.95|40.95|0
1640692200000|2021-12-28 11:50:00|42.91|40.91|42.91|40.91|42.98|40.98|42.85|40.85|0
1640692500000|2021-12-28 11:55:00|42.85|40.85|42.79|40.79|42.85|40.85|42.6|40.6|0
1640692800000|2021-12-28 12:00:00|42.72|40.72|42.85|40.85|42.94|40.94|42.54|40.54|0
1640693100000|2021-12-28 12:05:00|42.91|40.91|42.91|40.91|42.97|40.97|42.78|40.78|0
1640693400000|2021-12-28 12:10:00|42.94|40.94|43.22|41.22|43.22|41.22|42.94|40.94|0
1640693700000|2021-12-28 12:15:00|43.25|41.25|43.34|41.34|43.34|41.34|43.22|41.22|0
1640694000000|2021-12-28 12:20:00|43.37|41.37|43.53|41.53|43.72|41.72|43.34|41.34|0
1640694300000|2021-12-28 12:25:00|43.59|41.59|43.47|41.47|43.66|41.66|43.47|41.47|0
1640694600000|2021-12-28 12:30:00|43.43|41.43|43.56|41.56|43.72|41.72|43.43|41.43|0
1640694900000|2021-12-28 12:35:00|43.53|41.53|43.4|41.4|43.65|41.65|43.4|41.4|0
1640695200000|2021-12-28 12:40:00|43.46|41.46|43.71|41.71|43.71|41.71|43.46|41.46|0
1640695500000|2021-12-28 12:45:00|43.65|41.65|43.58|41.58|43.71|41.71|43.46|41.46|0
1640695800000|2021-12-28 12:50:00|43.65|41.65|43.71|41.71|43.84|41.84|43.52|41.52|0
1640696100000|2021-12-28 12:55:00|43.65|41.65|43.39|41.39|43.65|41.65|43.39|41.39|0
1640696400000|2021-12-28 13:00:00|43.45|41.45|43.64|41.64|43.71|41.71|43.39|41.39|0
1640696700000|2021-12-28 13:05:00|43.67|41.67|43.51|41.51|43.67|41.67|43.45|41.45|0
1640697000000|2021-12-28 13:10:00|43.58|41.58|43.07|41.07|43.58|41.58|43.07|41.07|0
1640697300000|2021-12-28 13:15:00|43.13|41.13|43.19|41.19|43.19|41.19|42.94|40.94|0
1640697600000|2021-12-28 13:20:00|43.13|41.13|43.32|41.32|43.32|41.32|43.13|41.13|0
1640697900000|2021-12-28 13:25:00|43.25|41.25|43.19|41.19|43.32|41.32|43.19|41.19|0
1640698200000|2021-12-28 13:30:00|43.13|41.13|43.19|41.19|43.19|41.19|43|41|0
1640698500000|2021-12-28 13:35:00|43.25|41.25|43.31|41.31|43.44|41.44|43.25|41.25|0
1640698800000|2021-12-28 13:40:00|43.25|41.25|43.63|41.63|43.63|41.63|43.25|41.25|0
1640699100000|2021-12-28 13:45:00|43.66|41.66|43.18|41.18|43.66|41.66|43.18|41.18|0
1640699400000|2021-12-28 13:50:00|43.24|41.24|42.43|40.43|43.37|41.37|42.33|40.33|0
1640699700000|2021-12-28 13:55:00|42.49|40.49|41.93|39.93|42.68|40.68|41.87|39.87|0
1640700000000|2021-12-28 14:00:00|41.99|39.99|42.58|40.58|42.64|40.64|41.44|39.44|0
1640700300000|2021-12-28 14:05:00|42.52|40.52|41.96|39.96|42.64|40.64|41.78|39.78|0
1640700600000|2021-12-28 14:10:00|41.93|39.93|42.39|40.39|42.58|40.58|41.9|39.9|0
1640700900000|2021-12-28 14:15:00|42.27|40.27|43.07|41.07|43.07|41.07|42.27|40.27|0
1640701200000|2021-12-28 14:20:00|43.01|41.01|42.45|40.45|43.07|41.07|42.42|40.42|0
1640701500000|2021-12-28 14:25:00|42.63|40.63|42.44|40.44|42.69|40.69|41.95|39.95|0
1640701800000|2021-12-28 14:30:00|42.51|40.51|42.75|40.75|42.75|40.75|41.77|39.77|0
1640702100000|2021-12-28 14:35:00|42.88|40.88|42.42|40.42|42.94|40.94|41.28|39.28|0
1640702400000|2021-12-28 14:40:00|42.3|40.3|43.13|41.13|44.04|42.04|42.3|40.3|0
1640702700000|2021-12-28 14:45:00|42.82|40.82|43.34|41.34|43.44|41.44|42.17|40.17|0
1640703000000|2021-12-28 14:50:00|43.28|41.28|44.6|42.6|44.6|42.6|42.94|40.94|0
1640703300000|2021-12-28 14:55:00|44.48|42.48|44.92|42.92|45.76|43.76|44.41|42.41|0
1640703600000|2021-12-28 15:00:00|44.98|42.98|45.37|43.37|45.56|43.56|44.47|42.47|0
1640703900000|2021-12-28 15:05:00|45.3|43.3|42.47|40.47|45.37|43.37|42.47|40.47|0
1640704200000|2021-12-28 15:10:00|42.41|40.41|42.42|40.42|43.35|41.35|41.93|39.93|0
1640704500000|2021-12-28 15:15:00|42.48|40.48|41.5|39.5|42.85|40.85|41.5|39.5|0
1640704800000|2021-12-28 15:20:00|41.38|39.38|42.49|40.49|43.04|41.04|41.38|39.38|0
1640705100000|2021-12-28 15:25:00|42.56|40.56|42.09|40.09|42.8|40.8|42.09|40.09|0
1640705400000|2021-12-28 15:30:00|42.16|40.16|42.77|40.77|42.84|40.84|41.6|39.6|0
1640705700000|2021-12-28 15:35:00|42.8|40.8|42.28|40.28|43.34|41.34|42.09|40.09|0
1640706000000|2021-12-28 15:40:00|42.21|40.21|42.03|40.03|42.65|40.65|41.35|39.35|0
1640706300000|2021-12-28 15:45:00|41.9|39.9|42.33|40.33|42.64|40.64|41.6|39.6|0
1640706600000|2021-12-28 15:50:00|42.27|40.27|41.65|39.65|42.71|40.71|41.56|39.56|0
1640706900000|2021-12-28 15:55:00|41.59|39.59|41.84|39.84|42.15|40.15|41.59|39.59|0
1640707200000|2021-12-28 16:00:00|41.77|39.77|42.58|40.58|42.58|40.58|41.59|39.59|0
1640707500000|2021-12-28 16:05:00|42.51|40.51|41.77|39.77|42.58|40.58|41.77|39.77|0
1640707800000|2021-12-28 16:10:00|41.71|39.71|41.71|39.71|42.08|40.08|41.13|39.13|0
1640708100000|2021-12-28 16:15:00|41.65|39.65|41.28|39.28|41.71|39.71|41.16|39.16|0
1640708400000|2021-12-28 16:20:00|41.25|39.25|40.7|38.7|41.64|39.64|40.46|38.46|0
1640708700000|2021-12-28 16:25:00|40.64|38.64|40.82|38.82|40.88|38.88|39.86|37.86|0
1640709000000|2021-12-28 16:30:00|41|39|40.82|38.82|41|39|40.16|38.16|0
1640709300000|2021-12-28 16:35:00|40.7|38.7|40.63|38.63|40.7|38.7|40.09|38.09|0
1640709600000|2021-12-28 16:40:00|40.57|38.57|40.27|38.27|40.81|38.81|40.09|38.09|0
1640709900000|2021-12-28 16:45:00|40.33|38.33|40.87|38.87|40.93|38.93|40.09|38.09|0
1640710200000|2021-12-28 16:50:00|40.81|38.81|41.97|39.97|42.03|40.03|40.81|38.81|0
1640710500000|2021-12-28 16:55:00|41.91|39.91|41.94|39.94|42.22|40.22|41.78|39.78|0
1640710800000|2021-12-28 17:00:00|41.97|39.97|41.66|39.66|42.03|40.03|41.29|39.29|0
1640711100000|2021-12-28 17:05:00|41.72|39.72|41.11|39.11|41.72|39.72|40.93|38.93|0
1640711400000|2021-12-28 17:10:00|41.05|39.05|40.86|38.86|41.23|39.23|40.62|38.62|0
1640711700000|2021-12-28 17:15:00|40.92|38.92|40.62|38.62|40.92|38.92|40.38|38.38|0
1640712000000|2021-12-28 17:20:00|40.56|38.56|40.62|38.62|40.68|38.68|40.26|38.26|0
1640712300000|2021-12-28 17:25:00|40.56|38.56|39.07|37.07|40.74|38.74|38.95|36.95|0
1640712600000|2021-12-28 17:30:00|39.04|37.04|37.29|35.29|39.48|37.48|37.29|35.29|0
1640712900000|2021-12-28 17:35:00|37.23|35.23|37.85|35.85|38.14|36.14|37.23|35.23|0
1640713200000|2021-12-28 17:40:00|37.82|35.82|37.85|35.85|38.02|36.02|37.68|35.68|0
1640713500000|2021-12-28 17:45:00|37.91|35.91|37.79|35.79|38.02|36.02|37.39|35.39|0
1640713800000|2021-12-28 17:50:00|37.73|35.73|38.48|36.48|38.62|36.62|37.59|35.59|0
1640714100000|2021-12-28 17:55:00|38.54|36.54|39.25|37.25|40.27|38.27|38.29|36.29|0
1640714400000|2021-12-28 18:00:00|39.16|37.16|39.72|37.72|39.72|37.72|38.79|36.79|0
1640714700000|2021-12-28 18:05:00|39.66|37.66|39.54|37.54|39.72|37.72|39.25|37.25|0
1640715000000|2021-12-28 18:10:00|39.48|37.48|39.25|37.25|39.66|37.66|39.13|37.13|0
1640715300000|2021-12-28 18:15:00|39.31|37.31|38.98|36.98|39.66|37.66|38.95|36.95|0
1640715600000|2021-12-28 18:20:00|39.01|37.01|38.89|36.89|39.36|37.36|38.49|36.49|0
1640715900000|2021-12-28 18:25:00|38.95|36.95|39.48|37.48|39.54|37.54|38.54|36.54|0
1640716200000|2021-12-28 18:30:00|39.42|37.42|39.06|37.06|39.65|37.65|39.06|37.06|0
1640716500000|2021-12-28 18:35:00|39.12|37.12|38.83|36.83|39.3|37.3|38.77|36.77|0
1640716800000|2021-12-28 18:40:00|38.77|36.77|38.77|36.77|39.47|37.47|38.68|36.68|0
1640717100000|2021-12-28 18:45:00|38.71|36.71|39.18|37.18|39.18|37.18|38.65|36.65|0
1640717400000|2021-12-28 18:50:00|39.12|37.12|39.35|37.35|39.53|37.53|39.12|37.12|0
1640717700000|2021-12-28 18:55:00|39.41|37.41|40.18|38.18|40.18|38.18|39.23|37.23|0
1640718000000|2021-12-28 19:00:00|40.06|38.06|38.07|36.07|40.18|38.18|38.07|36.07|0
1640718300000|2021-12-28 19:05:00|38.13|36.13|38.01|36.01|38.65|36.65|38.01|36.01|0
1640718600000|2021-12-28 19:10:00|38.07|36.07|38.3|36.3|38.3|36.3|38.01|36.01|0
1640718900000|2021-12-28 19:15:00|38.35|36.35|38.64|36.64|39.11|37.11|38.35|36.35|0
1640719200000|2021-12-28 19:20:00|38.7|36.7|38.99|36.99|39.22|37.22|38.64|36.64|0
1640719500000|2021-12-28 19:25:00|39.05|37.05|38.93|36.93|39.16|37.16|38.58|36.58|0
1640719800000|2021-12-28 19:30:00|38.87|36.87|38.98|36.98|39.33|37.33|38.69|36.69|0
1640720100000|2021-12-28 19:35:00|38.92|36.92|39.16|37.16|39.16|37.16|38.81|36.81|0
1640720400000|2021-12-28 19:40:00|39.1|37.1|38.87|36.87|39.45|37.45|38.87|36.87|0
1640720700000|2021-12-28 19:45:00|38.93|36.93|38.87|36.87|39.04|37.04|38.18|36.18|0
1640721000000|2021-12-28 19:50:00|38.81|36.81|39.22|37.22|39.45|37.45|38.35|36.35|0
1640721300000|2021-12-28 19:55:00|39.16|37.16|39.33|37.33|39.33|37.33|38.81|36.81|0
1640721600000|2021-12-28 20:00:00|39.27|37.27|38.12|36.12|39.27|37.27|38.01|36.01|0
1640721900000|2021-12-28 20:05:00|38.07|36.07|38.76|36.76|38.82|36.82|37.78|35.78|0
1640722200000|2021-12-28 20:10:00|38.82|36.82|39.05|37.05|39.05|37.05|38.58|36.58|0
1640722500000|2021-12-28 20:15:00|38.99|36.99|38.3|36.3|39.05|37.05|37.98|35.98|0
1640722800000|2021-12-28 20:20:00|38.24|36.24|38.35|36.35|38.65|36.65|38.24|36.24|0
1640723100000|2021-12-28 20:25:00|38.41|36.41|38.24|36.24|38.59|36.59|38.24|36.24|0
1640723400000|2021-12-28 20:30:00|38.29|36.29|38|36|38.82|36.82|37.31|35.31|0
1640723700000|2021-12-28 20:35:00|37.97|35.97|38.47|36.47|38.7|36.7|37.95|35.95|0
1640724000000|2021-12-28 20:40:00|38.41|36.41|39.05|37.05|39.64|37.64|38.35|36.35|0
1640724300000|2021-12-28 20:45:00|39.17|37.17|39.4|37.4|39.94|37.94|39.05|37.05|0
1640724600000|2021-12-28 20:50:00|39.17|37.17|37.65|35.65|39.17|37.17|37.25|35.25|0
1640724900000|2021-12-28 20:55:00|37.59|35.59|37.99|35.99|37.99|35.99|37.19|35.19|0
1640725200000|2021-12-28 21:00:00|38.28|36.28|38.15|36.15|38.93|36.93|37.63|35.63|0
1640725500000|2021-12-28 21:05:00|38.21|36.21|38.33|36.33|38.5|36.5|38.15|36.15|0
1640725800000|2021-12-28 21:10:00|38.21|36.21|38.21|36.21|38.33|36.33|38.04|36.04|0
1640726100000|2021-12-28 21:15:00|38.63|36.03|38.57|35.97|38.68|36.08|38.51|35.91|0
1640726400000|2021-12-28 21:20:00|38.56|35.96|38.56|35.96|38.68|36.08|38.56|35.96|0
1640726700000|2021-12-28 21:25:00|38.62|36.02|38.56|35.96|38.62|36.02|38.56|35.96|0
1640727000000|2021-12-28 21:30:00|38.5|35.9|38.38|35.78|38.5|35.9|38.33|35.73|0
1640727300000|2021-12-28 21:35:00|38.33|35.73|38.27|35.67|38.33|35.73|38.21|35.61|0
1640727600000|2021-12-28 21:40:00|38.21|35.61|38.03|35.43|38.21|35.61|37.97|35.37|0
1640727900000|2021-12-28 21:45:00|38.06|35.46|37.97|35.37|38.15|35.55|37.8|35.2|0
1640728200000|2021-12-28 21:50:00|38.03|35.43|37.91|35.31|38.03|35.43|37.8|35.2|0
1640728500000|2021-12-28 21:55:00|37.85|35.25|37.88|35.28|37.91|35.31|37.74|35.14|0
1640728800000|2021-12-28 22:00:00|37.83|35.23|37.86|35.26|37.94|35.34|37.83|35.23|0
1640729100000|2021-12-28 22:05:00|37.88|35.28|37.77|35.17|37.88|35.28|37.77|35.17|0
1640729400000|2021-12-28 22:10:00|37.81|35.21|37.75|35.15|37.81|35.21|37.74|35.14|0
1640729700000|2021-12-28 22:15:00|37.74|35.14|37.66|35.06|37.8|35.2|37.56|34.96|0
1640730000000|2021-12-28 22:20:00|37.69|35.09|37.65|35.05|37.76|35.16|37.65|35.05|0
1640730300000|2021-12-28 22:25:00|37.67|35.07|37.61|35.01|37.67|35.07|37.61|35.01|0
1640730600000|2021-12-28 22:30:00|37.64|35.04|37.65|35.05|37.68|35.08|37.61|35.01|0
1640730900000|2021-12-28 22:35:00|37.63|35.03|37.64|35.04|37.64|35.04|37.63|35.03|0
1640731200000|2021-12-28 22:40:00|37.63|35.03|37.6|35|37.63|35.03|37.59|34.99|0
1640731500000|2021-12-28 22:45:00|37.62|35.02|37.63|35.03|37.63|35.03|37.61|35.01|0
1640731800000|2021-12-28 22:50:00|37.64|35.04|37.66|35.06|37.67|35.07|37.63|35.03|0
1640732100000|2021-12-28 22:55:00|37.64|35.04|37.75|35.15|37.75|35.15|37.62|35.02|0
1640732400000|2021-12-28 23:00:00|38.26|35.66|37.94|35.34|38.32|35.72|37.94|35.34|0
1640732700000|2021-12-28 23:05:00|38|35.4|38.23|35.63|38.52|35.92|38|35.4|0
1640733000000|2021-12-28 23:10:00|38.29|35.69|38.06|35.46|38.38|35.78|38.06|35.46|0
1640733300000|2021-12-28 23:15:00|38.11|35.51|38.52|35.92|38.81|36.21|38.11|35.51|0
1640733600000|2021-12-28 23:20:00|38.46|35.86|38.81|36.21|38.81|36.21|38.4|35.8|0
1640733900000|2021-12-28 23:25:00|38.64|36.04|38.63|36.03|38.72|36.12|38.58|35.98|0
1640734200000|2021-12-28 23:30:00|38.69|36.09|38.81|36.21|38.87|36.27|38.63|36.03|0
1640734500000|2021-12-28 23:35:00|38.75|36.15|38.81|36.21|38.87|36.27|38.63|36.03|0
1640734800000|2021-12-28 23:40:00|38.83|36.23|38.86|36.26|38.92|36.32|38.69|36.09|0
1640735100000|2021-12-28 23:45:00|38.92|36.32|39.28|36.68|39.33|36.73|38.92|36.32|0
1640735400000|2021-12-28 23:50:00|39.22|36.62|39.21|36.61|39.28|36.68|39.1|36.5|0
1640735700000|2021-12-28 23:55:00|39.15|36.55|39.03|36.43|39.15|36.55|38.98|36.38|0
1640736000000|2021-12-29 00:00:00|38.98|36.38|38.91|36.31|39.39|36.79|38.62|36.02|0
1640736300000|2021-12-29 00:05:00|38.86|36.26|39.15|36.55|39.39|36.79|38.8|36.2|0
1640736600000|2021-12-29 00:10:00|39.21|36.61|39|36.4|39.27|36.67|38.97|36.37|0
1640736900000|2021-12-29 00:15:00|39.03|36.43|38.85|36.25|39.03|36.43|38.73|36.13|0
1640737200000|2021-12-29 00:20:00|38.82|36.22|38.91|36.31|39.2|36.6|38.79|36.19|0
1640737500000|2021-12-29 00:25:00|38.93|36.33|38.85|36.25|38.97|36.37|38.67|36.07|0
1640737800000|2021-12-29 00:30:00|38.79|36.19|38.55|35.95|38.82|36.22|38.49|35.89|0
1640738100000|2021-12-29 00:35:00|38.58|35.98|38.55|35.95|38.64|36.04|38.49|35.89|0
1640738400000|2021-12-29 00:40:00|38.61|36.01|38.72|36.12|38.72|36.12|38.55|35.95|0
1640738700000|2021-12-29 00:45:00|38.78|36.18|38.84|36.24|38.9|36.3|38.72|36.12|0
1640739000000|2021-12-29 00:50:00|38.9|36.3|38.81|36.21|38.9|36.3|38.72|36.12|0
1640739300000|2021-12-29 00:55:00|38.78|36.18|39.19|36.59|39.19|36.59|38.78|36.18|0
1640739600000|2021-12-29 01:00:00|39.16|36.56|39.19|36.59|39.37|36.77|39.07|36.47|0
1640739900000|2021-12-29 01:05:00|39.25|36.65|39.3|36.7|39.48|36.88|39.25|36.65|0
1640740200000|2021-12-29 01:10:00|39.25|36.65|39.12|36.52|39.48|36.88|39.07|36.47|0
1640740500000|2021-12-29 01:15:00|39.15|36.55|38.59|35.99|39.24|36.64|38.48|35.88|0
1640740800000|2021-12-29 01:20:00|38.53|35.93|38.71|36.11|38.88|36.28|38.53|35.93|0
1640741100000|2021-12-29 01:25:00|38.74|36.14|38.76|36.16|38.94|36.34|38.71|36.11|0
1640741400000|2021-12-29 01:30:00|38.71|36.11|37.49|34.89|38.71|36.11|37.4|34.8|0
1640741700000|2021-12-29 01:35:00|37.51|34.91|37.6|35|37.83|35.23|37.43|34.83|0
1640742000000|2021-12-29 01:40:00|37.54|34.94|37.6|35|37.77|35.17|37.4|34.8|0
1640742300000|2021-12-29 01:45:00|37.62|35.02|37.59|34.99|37.65|35.05|37.37|34.77|0
1640742600000|2021-12-29 01:50:00|37.54|34.94|37.59|34.99|37.82|35.22|37.42|34.82|0
1640742900000|2021-12-29 01:55:00|37.65|35.05|36.91|34.31|37.65|35.05|36.79|34.19|0
1640743200000|2021-12-29 02:00:00|36.88|34.28|36.79|34.19|36.91|34.31|36.57|33.97|0
1640743500000|2021-12-29 02:05:00|36.76|34.16|36.96|34.36|36.96|34.36|36.62|34.02|0
1640743800000|2021-12-29 02:10:00|36.93|34.33|37.01|34.41|37.07|34.47|36.9|34.3|0
1640744100000|2021-12-29 02:15:00|37.07|34.47|36.96|34.36|37.18|34.58|36.96|34.36|0
1640744400000|2021-12-29 02:20:00|37.01|34.41|37.07|34.47|37.13|34.53|37.01|34.41|0
1640744700000|2021-12-29 02:25:00|37.09|34.49|37.07|34.47|37.12|34.52|36.84|34.24|0
1640745000000|2021-12-29 02:30:00|37.01|34.41|37.29|34.69|37.29|34.69|36.95|34.35|0
1640745300000|2021-12-29 02:35:00|37.35|34.75|37.69|35.09|37.75|35.15|37.23|34.63|0
1640745600000|2021-12-29 02:40:00|37.63|35.03|37.66|35.06|37.72|35.12|37.46|34.86|0
1640745900000|2021-12-29 02:45:00|37.63|35.03|37.57|34.97|37.69|35.09|37.46|34.86|0
1640746200000|2021-12-29 02:50:00|37.52|34.92|37.92|35.32|37.97|35.37|37.46|34.86|0
1640746500000|2021-12-29 02:55:00|37.97|35.37|38.03|35.43|38.03|35.43|37.8|35.2|0
1640746800000|2021-12-29 03:00:00|38|35.4|37.85|35.25|38.03|35.43|37.85|35.25|0
1640747100000|2021-12-29 03:05:00|37.88|35.28|38.03|35.43|38.08|35.48|37.85|35.25|0
1640747400000|2021-12-29 03:10:00|38.08|35.48|38.2|35.6|38.37|35.77|38.08|35.48|0
1640747700000|2021-12-29 03:15:00|38.17|35.57|38.02|35.42|38.2|35.6|37.97|35.37|0
1640748000000|2021-12-29 03:20:00|38.08|35.48|38.02|35.42|38.08|35.48|37.91|35.31|0
1640748300000|2021-12-29 03:25:00|37.96|35.36|37.73|35.13|37.99|35.39|37.56|34.96|0
1640748600000|2021-12-29 03:30:00|37.79|35.19|38.16|35.56|38.37|35.77|37.79|35.19|0
1640748900000|2021-12-29 03:35:00|38.19|35.59|38.07|35.47|38.19|35.59|38.02|35.42|0
1640749200000|2021-12-29 03:40:00|38.04|35.44|38.22|35.62|38.31|35.71|38.02|35.42|0
1640749500000|2021-12-29 03:45:00|38.19|35.59|38.21|35.61|38.36|35.76|38.13|35.53|0
1640749800000|2021-12-29 03:50:00|38.19|35.59|38.33|35.73|38.53|35.93|38.19|35.59|0
1640750100000|2021-12-29 03:55:00|38.36|35.76|38.3|35.7|38.36|35.76|38.12|35.52|0
1640750400000|2021-12-29 04:00:00|38.24|35.64|38.12|35.52|38.27|35.67|38.12|35.52|0
1640750700000|2021-12-29 04:05:00|38.06|35.46|38.18|35.58|38.3|35.7|38.06|35.46|0
1640751000000|2021-12-29 04:10:00|38.24|35.64|37.89|35.29|38.24|35.64|37.89|35.29|0
1640751300000|2021-12-29 04:15:00|37.94|35.34|38|35.4|38|35.4|37.89|35.29|0
1640751600000|2021-12-29 04:20:00|37.94|35.34|38.06|35.46|38.12|35.52|37.94|35.34|0
1640751900000|2021-12-29 04:25:00|38|35.4|37.94|35.34|38.11|35.51|37.88|35.28|0
1640752200000|2021-12-29 04:30:00|38|35.4|38.11|35.51|38.11|35.51|37.94|35.34|0
1640752500000|2021-12-29 04:35:00|38.14|35.54|38.05|35.45|38.23|35.63|38.02|35.42|0
1640752800000|2021-12-29 04:40:00|38.11|35.51|38.11|35.51|38.22|35.62|38.05|35.45|0
1640753100000|2021-12-29 04:45:00|38.17|35.57|38.05|35.45|38.17|35.57|38.05|35.45|0
1640753400000|2021-12-29 04:50:00|38.11|35.51|38.28|35.68|38.28|35.68|38.11|35.51|0
1640753700000|2021-12-29 04:55:00|38.25|35.65|38.22|35.62|38.28|35.68|38.16|35.56|0
1640754000000|2021-12-29 05:00:00|38.19|35.59|38.04|35.44|38.19|35.59|37.98|35.38|0
1640754300000|2021-12-29 05:05:00|38.1|35.5|38.21|35.61|38.27|35.67|38.04|35.44|0
1640754600000|2021-12-29 05:10:00|38.16|35.56|38.21|35.61|38.33|35.73|38.16|35.56|0
1640754900000|2021-12-29 05:15:00|38.27|35.67|38.39|35.79|38.44|35.84|38.27|35.67|0
1640755200000|2021-12-29 05:20:00|38.33|35.73|38.15|35.55|38.39|35.79|38.15|35.55|0
1640755500000|2021-12-29 05:25:00|38.09|35.49|37.69|35.09|38.15|35.55|37.69|35.09|0
1640755800000|2021-12-29 05:30:00|37.74|35.14|38.09|35.49|38.15|35.55|37.63|35.03|0
1640756100000|2021-12-29 05:35:00|38.12|35.52|38.91|36.31|38.91|36.31|38.09|35.49|0
1640756400000|2021-12-29 05:40:00|38.85|36.25|38.9|36.3|38.9|36.3|38.73|36.13|0
1640756700000|2021-12-29 05:45:00|38.96|36.36|39.08|36.48|39.14|36.54|38.9|36.3|0
1640757000000|2021-12-29 05:50:00|39.02|36.42|38.93|36.33|39.02|36.42|38.87|36.27|0
1640757300000|2021-12-29 05:55:00|38.96|36.36|38.81|36.21|38.96|36.36|38.72|36.12|0
1640757600000|2021-12-29 06:00:00|38.84|36.24|38.78|36.18|39.13|36.53|38.6|36|0
1640757900000|2021-12-29 06:05:00|38.75|36.15|38.6|36|38.78|36.18|38.48|35.88|0
1640758200000|2021-12-29 06:10:00|38.66|36.06|38.07|35.47|38.72|36.12|38.07|35.47|0
1640758500000|2021-12-29 06:15:00|38.13|35.53|38.19|35.59|38.31|35.71|38.1|35.5|0
1640758800000|2021-12-29 06:20:00|38.3|35.7|38.42|35.82|38.48|35.88|38.19|35.59|0
1640759100000|2021-12-29 06:25:00|38.39|35.79|38.42|35.82|38.48|35.88|38.36|35.76|0
1640759400000|2021-12-29 06:30:00|38.45|35.85|38.59|35.99|38.74|36.14|38.45|35.85|0
1640759700000|2021-12-29 06:35:00|38.56|35.96|38.59|35.99|38.71|36.11|38.47|35.87|0
1640760000000|2021-12-29 06:40:00|38.62|36.02|38.59|35.99|38.68|36.08|38.53|35.93|0
1640760300000|2021-12-29 06:45:00|38.62|36.02|38.59|35.99|38.65|36.05|38.53|35.93|0
1640760600000|2021-12-29 06:50:00|38.64|36.04|38.64|36.04|38.64|36.04|38.58|35.98|0
1640760900000|2021-12-29 06:55:00|38.7|36.1|38.7|36.1|38.82|36.22|38.64|36.04|0
1640761200000|2021-12-29 07:00:00|38.76|36.16|38.99|36.39|39.05|36.45|38.7|36.1|0
1640761500000|2021-12-29 07:05:00|39.05|36.45|38.93|36.33|39.17|36.57|38.87|36.27|0
1640761800000|2021-12-29 07:10:00|38.87|36.27|39.11|36.51|39.17|36.57|38.87|36.27|0
1640762100000|2021-12-29 07:15:00|39.17|36.57|39.06|36.46|39.35|36.75|39|36.4|0
1640762400000|2021-12-29 07:20:00|39.03|36.43|38.94|36.34|39.36|36.76|38.88|36.28|0
1640762700000|2021-12-29 07:25:00|38.88|36.28|38.88|36.28|38.91|36.31|38.76|36.16|0
1640763000000|2021-12-29 07:30:00|38.82|36.22|38.58|35.98|38.85|36.25|38.53|35.93|0
1640763300000|2021-12-29 07:35:00|38.55|35.95|38.82|36.22|38.82|36.22|38.53|35.93|0
1640763600000|2021-12-29 07:40:00|38.79|36.19|38.96|36.36|39.23|36.63|38.79|36.19|0
1640763900000|2021-12-29 07:45:00|38.93|36.33|39.11|36.51|39.29|36.69|38.93|36.33|0
1640764200000|2021-12-29 07:50:00|39.14|36.54|39.17|36.57|39.29|36.69|39.05|36.45|0
1640764500000|2021-12-29 07:55:00|39.23|36.63|39.34|36.74|39.52|36.92|39.11|36.51|0
1640764800000|2021-12-29 08:00:00|39.29|36.69|38.9|36.3|39.46|36.86|38.75|36.15|0
1640765100000|2021-12-29 08:05:00|38.51|36.51|38.59|36.59|39.04|37.04|38.45|36.45|0
1640765400000|2021-12-29 08:10:00|38.68|36.68|38.33|36.33|38.68|36.68|38.21|36.21|0
1640765700000|2021-12-29 08:15:00|38.27|36.27|38.27|36.27|38.74|36.74|38.21|36.21|0
1640766000000|2021-12-29 08:20:00|38.33|36.33|38.56|36.56|38.74|36.74|38.33|36.33|0
1640766300000|2021-12-29 08:25:00|38.5|36.5|38.56|36.56|38.8|36.8|38.5|36.5|0
1640766600000|2021-12-29 08:30:00|38.5|36.5|38.85|36.85|38.97|36.97|38.26|36.26|0
1640766900000|2021-12-29 08:35:00|38.91|36.91|38.94|36.94|38.97|36.97|38.79|36.79|0
1640767200000|2021-12-29 08:40:00|38.91|36.91|39.03|37.03|39.09|37.09|38.85|36.85|0
1640767500000|2021-12-29 08:45:00|38.97|36.97|38.97|36.97|39.15|37.15|38.85|36.85|0
1640767800000|2021-12-29 08:50:00|39.03|37.03|38.73|36.73|39.08|37.08|38.67|36.67|0
1640768100000|2021-12-29 08:55:00|38.67|36.67|38.72|36.72|38.96|36.96|38.67|36.67|0
1640768400000|2021-12-29 09:00:00|38.67|36.67|39.08|37.08|39.14|37.14|38.67|36.67|0
1640768700000|2021-12-29 09:05:00|39.14|37.14|38.6|36.6|39.14|37.14|38.48|36.48|0
1640769000000|2021-12-29 09:10:00|38.57|36.57|38.54|36.54|38.78|36.78|38.54|36.54|0
1640769300000|2021-12-29 09:15:00|38.48|36.48|38.48|36.48|38.54|36.54|38.42|36.42|0
1640769600000|2021-12-29 09:20:00|38.45|36.45|38.48|36.48|38.51|36.51|38.3|36.3|0
1640769900000|2021-12-29 09:25:00|38.36|36.36|38.83|36.83|38.83|36.83|38.36|36.36|0
1640770200000|2021-12-29 09:30:00|38.77|36.77|38.77|36.77|38.92|36.92|38.71|36.71|0
1640770500000|2021-12-29 09:35:00|38.83|36.83|38.83|36.83|38.89|36.89|38.77|36.77|0
1640770800000|2021-12-29 09:40:00|38.77|36.77|38.83|36.83|39.01|37.01|38.77|36.77|0
1640771100000|2021-12-29 09:45:00|38.89|36.89|38.82|36.82|38.89|36.89|38.77|36.77|0
1640771400000|2021-12-29 09:50:00|38.88|36.88|38.82|36.82|38.94|36.94|38.7|36.7|0
1640771700000|2021-12-29 09:55:00|38.85|36.85|38.94|36.94|38.94|36.94|38.76|36.76|0
1640772000000|2021-12-29 10:00:00|38.88|36.88|39.06|37.06|39.3|37.3|38.88|36.88|0
1640772300000|2021-12-29 10:05:00|39.03|37.03|38.82|36.82|39.24|37.24|38.76|36.76|0
1640772600000|2021-12-29 10:10:00|38.76|36.76|38.7|36.7|38.82|36.82|38.64|36.64|0
1640772900000|2021-12-29 10:15:00|38.67|36.67|38.64|36.64|38.81|36.81|38.52|36.52|0
1640773200000|2021-12-29 10:20:00|38.69|36.69|38.52|36.52|38.75|36.75|38.4|36.4|0
1640773500000|2021-12-29 10:25:00|38.48|36.48|38.63|36.63|38.69|36.69|38.46|36.46|0
1640773800000|2021-12-29 10:30:00|38.6|36.6|38.57|36.57|38.63|36.63|38.51|36.51|0
1640774100000|2021-12-29 10:35:00|38.54|36.54|38.45|36.45|38.57|36.57|38.39|36.39|0
1640774400000|2021-12-29 10:40:00|38.57|36.57|38.63|36.63|38.69|36.69|38.51|36.51|0
1640774700000|2021-12-29 10:45:00|38.8|36.8|38.71|36.71|38.86|36.86|38.62|36.62|0
1640775000000|2021-12-29 10:50:00|38.74|36.74|38.15|36.15|38.74|36.74|38.09|36.09|0
1640775300000|2021-12-29 10:55:00|38.18|36.18|38.5|36.5|38.56|36.56|38.18|36.18|0
1640775600000|2021-12-29 11:00:00|37.97|35.97|38.06|36.06|38.21|36.21|37.94|35.94|0
1640775900000|2021-12-29 11:05:00|38.03|36.03|37.68|35.68|38.03|36.03|37.56|35.56|0
1640776200000|2021-12-29 11:10:00|37.62|35.62|37.79|35.79|37.91|35.91|37.62|35.62|0
1640776500000|2021-12-29 11:15:00|37.82|35.82|37.5|35.5|37.82|35.82|37.44|35.44|0
1640776800000|2021-12-29 11:20:00|37.44|35.44|37.73|35.73|37.73|35.73|37.33|35.33|0
1640777100000|2021-12-29 11:25:00|37.76|35.76|37.27|35.27|37.85|35.85|37.27|35.27|0
1640777400000|2021-12-29 11:30:00|37.21|35.21|37.49|35.49|37.5|35.5|37.21|35.21|0
1640777700000|2021-12-29 11:35:00|37.44|35.44|37.38|35.38|37.44|35.44|37.26|35.26|0
1640778000000|2021-12-29 11:40:00|37.41|35.41|37.38|35.38|37.49|35.49|37.38|35.38|0
1640778300000|2021-12-29 11:45:00|37.32|35.32|37.65|35.65|37.77|35.77|37.26|35.26|0
1640778600000|2021-12-29 11:50:00|37.6|35.6|37.6|35.6|37.71|35.71|37.6|35.6|0
1640778900000|2021-12-29 11:55:00|37.54|35.54|37.83|35.83|37.83|35.83|37.48|35.48|0
1640779200000|2021-12-29 12:00:00|37.77|35.77|37.59|35.59|37.83|35.83|37.53|35.53|0
1640779500000|2021-12-29 12:05:00|37.53|35.53|37.13|35.13|37.59|35.59|37.07|35.07|0
1640779800000|2021-12-29 12:10:00|37.07|35.07|37.3|35.3|37.42|35.42|36.96|34.96|0
1640780100000|2021-12-29 12:15:00|37.24|35.24|37.47|35.47|37.53|35.53|37.24|35.24|0
1640780400000|2021-12-29 12:20:00|37.5|35.5|37.53|35.53|37.59|35.59|37.24|35.24|0
1640780700000|2021-12-29 12:25:00|37.47|35.47|37.76|35.76|37.76|35.76|37.47|35.47|0
1640781000000|2021-12-29 12:30:00|37.7|35.7|37.23|35.23|37.7|35.7|37.18|35.18|0
1640781300000|2021-12-29 12:35:00|37.26|35.26|37.52|35.52|37.7|35.7|37.23|35.23|0
1640781600000|2021-12-29 12:40:00|37.46|35.46|37.58|35.58|37.63|35.63|37.46|35.46|0
1640781900000|2021-12-29 12:45:00|37.52|35.52|37.34|35.34|37.52|35.52|37.17|35.17|0
1640782200000|2021-12-29 12:50:00|37.29|35.29|37.28|35.28|37.46|35.46|37.23|35.23|0
1640782500000|2021-12-29 12:55:00|37.23|35.23|36.94|34.94|37.28|35.28|36.88|34.88|0
1640782800000|2021-12-29 13:00:00|37.05|35.05|36.77|34.77|37.11|35.11|36.71|34.71|0
1640783100000|2021-12-29 13:05:00|36.88|34.88|37.05|35.05|37.11|35.11|36.82|34.82|0
1640783400000|2021-12-29 13:10:00|37.11|35.11|37.16|35.16|37.34|35.34|37.05|35.05|0
1640783700000|2021-12-29 13:15:00|37.22|35.22|37.28|35.28|37.33|35.33|37.16|35.16|0
1640784000000|2021-12-29 13:20:00|37.22|35.22|36.76|34.76|37.28|35.28|36.7|34.7|0
1640784300000|2021-12-29 13:25:00|36.82|34.82|36.89|34.89|37|35|36.39|34.39|0
1640784600000|2021-12-29 13:30:00|37.06|35.06|37.05|35.05|37.43|35.43|36.94|34.94|0
1640784900000|2021-12-29 13:35:00|37.11|35.11|36.49|34.49|37.11|35.11|36.49|34.49|0
1640785200000|2021-12-29 13:40:00|36.6|34.6|36.77|34.77|36.99|34.99|36.54|34.54|0
1640785500000|2021-12-29 13:45:00|36.65|34.65|37.05|35.05|37.11|35.11|36.65|34.65|0
1640785800000|2021-12-29 13:50:00|36.99|34.99|37.33|35.33|37.51|35.51|36.88|34.88|0
1640786100000|2021-12-29 13:55:00|37.39|35.39|37.45|35.45|37.56|35.56|37.22|35.22|0
1640786400000|2021-12-29 14:00:00|37.39|35.39|38.25|36.25|38.31|36.31|37.39|35.39|0
1640786700000|2021-12-29 14:05:00|38.22|36.22|38.37|36.37|38.49|36.49|37.96|35.96|0
1640787000000|2021-12-29 14:10:00|38.43|36.43|38.31|36.31|38.49|36.49|38.14|36.14|0
1640787300000|2021-12-29 14:15:00|38.43|36.43|38.42|36.42|38.6|36.6|38.08|36.08|0
1640787600000|2021-12-29 14:20:00|38.37|36.37|38.07|36.07|38.37|36.37|38.07|36.07|0
1640787900000|2021-12-29 14:25:00|38.01|36.01|37.66|35.66|38.25|36.25|37.66|35.66|0
1640788200000|2021-12-29 14:30:00|37.9|35.9|38.68|36.68|38.89|36.89|37.72|35.72|0
1640788500000|2021-12-29 14:35:00|38.65|36.65|39.01|37.01|39.24|37.24|38.36|36.36|0
1640788800000|2021-12-29 14:40:00|39.13|37.13|38.53|36.53|40.33|38.33|38.47|36.47|0
1640789100000|2021-12-29 14:45:00|38.59|36.59|39.06|37.06|39.24|37.24|37.95|35.95|0
1640789400000|2021-12-29 14:50:00|39|37|39.72|37.72|39.96|37.96|38.71|36.71|0
1640789700000|2021-12-29 14:55:00|39.66|37.66|39|37|39.72|37.72|38.53|36.53|0
1640790000000|2021-12-29 15:00:00|39.24|37.24|38.58|36.58|39.3|37.3|38.47|36.47|0
1640790300000|2021-12-29 15:05:00|38.53|36.53|38.82|36.82|39.05|37.05|38.17|36.17|0
1640790600000|2021-12-29 15:10:00|38.76|36.76|36.45|34.45|39.05|37.05|36.11|34.11|0
1640790900000|2021-12-29 15:15:00|36.39|34.39|36.79|34.79|37.02|35.02|35.34|33.34|0
1640791200000|2021-12-29 15:20:00|36.67|34.67|37.59|35.59|37.59|35.59|36.56|34.56|0
1640791500000|2021-12-29 15:25:00|37.41|35.41|36.84|34.84|37.53|35.53|36.61|34.61|0
1640791800000|2021-12-29 15:30:00|36.9|34.9|37.47|35.47|37.47|35.47|36.44|34.44|0
1640792100000|2021-12-29 15:35:00|37.35|35.35|37.18|35.18|37.41|35.41|36.84|34.84|0
1640792400000|2021-12-29 15:40:00|37.06|35.06|38.22|36.22|38.57|36.57|36.95|34.95|0
1640792700000|2021-12-29 15:45:00|38.04|36.04|38.33|36.33|38.63|36.63|38.04|36.04|0
1640793000000|2021-12-29 15:50:00|38.36|36.36|38.51|36.51|38.51|36.51|37.75|35.75|0
1640793300000|2021-12-29 15:55:00|38.45|36.45|38.15|36.15|38.51|36.51|37.92|35.92|0
1640793600000|2021-12-29 16:00:00|38.09|36.09|37.14|35.14|38.33|36.33|36.91|34.91|0
1640793900000|2021-12-29 16:05:00|37.08|35.08|36.79|34.79|37.26|35.26|36.74|34.74|0
1640794200000|2021-12-29 16:10:00|36.74|34.74|35.94|33.94|36.74|34.74|35.88|33.88|0
1640794500000|2021-12-29 16:15:00|36|34|36.39|34.39|36.45|34.45|36|34|0
1640794800000|2021-12-29 16:20:00|36.5|34.5|36.22|34.22|36.73|34.73|36.22|34.22|0
1640795100000|2021-12-29 16:25:00|36.16|34.16|35.6|33.6|36.27|34.27|35.49|33.49|0
1640795400000|2021-12-29 16:30:00|35.54|33.54|35.65|33.65|35.71|33.71|35.04|33.04|0
1640795700000|2021-12-29 16:35:00|35.71|33.71|35.48|33.48|35.88|33.88|35.26|33.26|0
1640796000000|2021-12-29 16:40:00|35.43|33.43|35.65|33.65|35.87|33.87|35.26|33.26|0
1640796300000|2021-12-29 16:45:00|35.7|33.7|35.93|33.93|36.04|34.04|35.42|33.42|0
1640796600000|2021-12-29 16:50:00|35.87|33.87|35.37|33.37|36.1|34.1|35.37|33.37|0
1640796900000|2021-12-29 16:55:00|35.31|33.31|35.31|33.31|35.76|33.76|35.14|33.14|0
1640797200000|2021-12-29 17:00:00|35.25|33.25|35.36|33.36|35.47|33.47|34.92|32.92|0
1640797500000|2021-12-29 17:05:00|35.31|33.31|35.03|33.03|35.53|33.53|34.92|32.92|0
1640797800000|2021-12-29 17:10:00|34.97|32.97|34.86|32.86|35.19|33.19|34.75|32.75|0
1640798100000|2021-12-29 17:15:00|34.81|32.81|34.91|32.91|35.02|33.02|34.59|32.59|0
1640798400000|2021-12-29 17:20:00|34.97|32.97|34.8|32.8|35.13|33.13|34.8|32.8|0
1640798700000|2021-12-29 17:25:00|34.75|32.75|34.58|32.58|34.86|32.86|34.47|32.47|0
1640799000000|2021-12-29 17:30:00|34.61|32.61|34.69|32.69|34.69|32.69|34.36|32.36|0
1640799300000|2021-12-29 17:35:00|34.74|32.74|35.4|33.4|35.41|33.41|34.74|32.74|0
1640799600000|2021-12-29 17:40:00|35.35|33.35|35.24|33.24|35.4|33.4|35.21|33.21|0
1640799900000|2021-12-29 17:45:00|35.21|33.21|35.18|33.18|35.24|33.24|34.9|32.9|0
1640800200000|2021-12-29 17:50:00|35.12|33.12|35.4|33.4|35.46|33.46|35.12|33.12|0
1640800500000|2021-12-29 17:55:00|35.45|33.45|35.62|33.62|35.68|33.68|35.4|33.4|0
1640800800000|2021-12-29 18:00:00|35.68|33.68|36.18|34.18|36.18|34.18|35.56|33.56|0
1640801100000|2021-12-29 18:05:00|36.13|34.13|36.35|34.35|36.38|34.38|36.07|34.07|0
1640801400000|2021-12-29 18:10:00|36.29|34.29|36.29|34.29|36.29|34.29|36.01|34.01|0
1640801700000|2021-12-29 18:15:00|36.23|34.23|36.23|34.23|36.29|34.29|36.01|34.01|0
1640802000000|2021-12-29 18:20:00|36.18|34.18|35.67|33.67|36.18|34.18|35.61|33.61|0
1640802300000|2021-12-29 18:25:00|35.72|33.72|35.61|33.61|35.84|33.84|35.55|33.55|0
1640802600000|2021-12-29 18:30:00|35.67|33.67|35.83|33.83|36.12|34.12|35.61|33.61|0
1640802900000|2021-12-29 18:35:00|35.89|33.89|35.49|33.49|35.94|33.94|35.33|33.33|0
1640803200000|2021-12-29 18:40:00|35.55|33.55|35.11|33.11|35.72|33.72|34.89|32.89|0
1640803500000|2021-12-29 18:45:00|35.16|33.16|35.16|33.16|35.28|33.28|35|33|0
1640803800000|2021-12-29 18:50:00|35.11|33.11|35.61|33.61|35.61|33.61|34.94|32.94|0
1640804100000|2021-12-29 18:55:00|35.55|33.55|35.89|33.89|36.12|34.12|35.44|33.44|0
1640804400000|2021-12-29 19:00:00|35.83|33.83|35.66|33.66|35.83|33.83|35.55|33.55|0
1640804700000|2021-12-29 19:05:00|35.72|33.72|35.77|33.77|35.83|33.83|35.66|33.66|0
1640805000000|2021-12-29 19:10:00|35.83|33.83|36.28|34.28|36.28|34.28|35.77|33.77|0
1640805300000|2021-12-29 19:15:00|36.22|34.22|36.28|34.28|36.34|34.34|36.05|34.05|0
1640805600000|2021-12-29 19:20:00|36.22|34.22|36.05|34.05|36.39|34.39|36.05|34.05|0
1640805900000|2021-12-29 19:25:00|35.99|33.99|36.22|34.22|36.33|34.33|35.99|33.99|0
1640806200000|2021-12-29 19:30:00|36.16|34.16|36.39|34.39|36.45|34.45|36.16|34.16|0
1640806500000|2021-12-29 19:35:00|36.45|34.45|36.44|34.44|36.62|34.62|36.33|34.33|0
1640806800000|2021-12-29 19:40:00|36.47|34.47|36.21|34.21|36.47|34.47|35.99|33.99|0
1640807100000|2021-12-29 19:45:00|36.27|34.27|36.27|34.27|36.27|34.27|36.16|34.16|0
1640807400000|2021-12-29 19:50:00|36.33|34.33|36.67|34.67|36.78|34.78|36.27|34.27|0
1640807700000|2021-12-29 19:55:00|36.61|34.61|36.78|34.78|36.84|34.84|36.61|34.61|0
1640808000000|2021-12-29 20:00:00|36.72|34.72|36.61|34.61|36.72|34.72|36.26|34.26|0
1640808300000|2021-12-29 20:05:00|36.55|34.55|37.01|35.01|37.01|35.01|36.43|34.43|0
1640808600000|2021-12-29 20:10:00|36.95|34.95|36.95|34.95|37.13|35.13|36.83|34.83|0
1640808900000|2021-12-29 20:15:00|36.89|34.89|37.36|35.36|37.47|35.47|36.78|34.78|0
1640809200000|2021-12-29 20:20:00|37.3|35.3|37.18|35.18|37.36|35.36|36.95|34.95|0
1640809500000|2021-12-29 20:25:00|37.21|35.21|37.53|35.53|37.59|35.59|37.12|35.12|0
1640809800000|2021-12-29 20:30:00|37.59|35.59|38.35|36.35|38.47|36.47|37.53|35.53|0
1640810100000|2021-12-29 20:35:00|37.66|35.66|36.82|34.82|37.66|35.66|36.7|34.7|0
1640810400000|2021-12-29 20:40:00|36.88|34.88|36.76|34.76|37.17|35.17|36.58|34.58|0
1640810700000|2021-12-29 20:45:00|36.7|34.7|37.34|35.34|37.58|35.58|36.7|34.7|0
1640811000000|2021-12-29 20:50:00|37.64|35.64|36.64|34.64|37.7|35.7|36.58|34.58|0
1640811300000|2021-12-29 20:55:00|36.58|34.58|35.26|33.26|36.58|34.58|35.26|33.26|0
1640811600000|2021-12-29 21:00:00|35.32|33.32|35.54|33.54|35.72|33.72|35.21|33.21|0
1640811900000|2021-12-29 21:05:00|35.6|33.6|35.71|33.71|35.94|33.94|35.54|33.54|0
1640812200000|2021-12-29 21:10:00|35.65|33.65|34.98|32.98|35.65|33.65|34.98|32.98|0
1640812500000|2021-12-29 21:15:00|35.39|32.79|35.55|32.95|35.56|32.96|35.3|32.7|0
1640812800000|2021-12-29 21:20:00|35.5|32.9|35.55|32.95|35.67|33.07|35.5|32.9|0
1640813100000|2021-12-29 21:25:00|35.61|33.01|35.44|32.84|35.67|33.07|35.44|32.84|0
1640813400000|2021-12-29 21:30:00|35.49|32.89|35.49|32.89|35.55|32.95|35.44|32.84|0
1640813700000|2021-12-29 21:35:00|35.44|32.84|35.49|32.89|35.61|33.01|35.44|32.84|0
1640814000000|2021-12-29 21:40:00|35.43|32.83|35.43|32.83|35.49|32.89|35.32|32.72|0
1640814300000|2021-12-29 21:45:00|35.49|32.89|35.43|32.83|35.49|32.89|35.38|32.78|0
1640814600000|2021-12-29 21:50:00|35.49|32.89|35.26|32.66|35.49|32.89|35.26|32.66|0
1640814900000|2021-12-29 21:55:00|35.2|32.6|35.37|32.77|35.46|32.86|35.2|32.6|0
1640815200000|2021-12-29 22:00:00|35.45|32.85|35.48|32.88|35.5|32.9|35.44|32.84|0
1640815500000|2021-12-29 22:05:00|35.45|32.85|35.53|32.93|35.54|32.94|35.45|32.85|0
1640815800000|2021-12-29 22:10:00|35.52|32.92|35.52|32.92|35.52|32.92|35.52|32.92|0
1640816100000|2021-12-29 22:15:00|35.5|32.9|35.54|32.94|35.54|32.94|35.5|32.9|0
1640816400000|2021-12-29 22:20:00|35.53|32.93|35.57|32.97|35.59|32.99|35.53|32.93|0
1640816700000|2021-12-29 22:25:00|35.58|32.98|35.57|32.97|35.58|32.98|35.57|32.97|0
1640817000000|2021-12-29 22:30:00|35.58|32.98|35.58|32.98|35.58|32.98|35.58|32.98|0
1640817300000|2021-12-29 22:35:00|35.57|32.97|35.49|32.89|35.59|32.99|35.48|32.88|0
1640817600000|2021-12-29 22:40:00|35.48|32.88|35.51|32.91|35.52|32.92|35.48|32.88|0
1640817900000|2021-12-29 22:45:00|35.52|32.92|35.45|32.85|35.52|32.92|35.4|32.8|0
1640818200000|2021-12-29 22:50:00|35.48|32.88|35.45|32.85|35.51|32.91|35.45|32.85|0
1640818500000|2021-12-29 22:55:00|35.48|32.88|35.45|32.85|35.48|32.88|35.45|32.85|0
1640818800000|2021-12-29 23:00:00|35.66|33.06|34.43|31.83|35.97|33.37|34.43|31.83|0
1640819100000|2021-12-29 23:05:00|34.4|31.8|34.73|32.13|34.73|32.13|34.4|31.8|0
1640819400000|2021-12-29 23:10:00|34.76|32.16|34.73|32.13|34.9|32.3|34.68|32.08|0
1640819700000|2021-12-29 23:15:00|34.76|32.16|34.45|31.85|34.84|32.24|34.45|31.85|0
1640820000000|2021-12-29 23:20:00|34.73|32.13|34.51|31.91|34.73|32.13|34.4|31.8|0
1640820300000|2021-12-29 23:25:00|34.56|31.96|34.37|31.77|34.56|31.96|34.23|31.63|0
1640820600000|2021-12-29 23:30:00|34.39|31.79|34.5|31.9|34.61|32.01|34.34|31.74|0
1640820900000|2021-12-29 23:35:00|34.45|31.85|34.72|32.12|34.78|32.18|34.42|31.82|0
1640821200000|2021-12-29 23:40:00|34.78|32.18|34.83|32.23|34.83|32.23|34.61|32.01|0
1640821500000|2021-12-29 23:45:00|34.8|32.2|34.77|32.17|35.05|32.45|34.72|32.12|0
1640821800000|2021-12-29 23:50:00|34.72|32.12|34.55|31.95|34.8|32.2|34.5|31.9|0
1640822100000|2021-12-29 23:55:00|34.58|31.98|34.6|32|34.88|32.28|34.55|31.95|0
1640822400000|2021-12-30 00:00:00|34.55|31.95|34.44|31.84|34.66|32.06|34.27|31.67|0
1640822700000|2021-12-30 00:05:00|34.38|31.78|34.38|31.78|34.46|31.86|34.27|31.67|0
1640823000000|2021-12-30 00:10:00|34.44|31.84|34|31.4|34.44|31.84|33.83|31.23|0
1640823300000|2021-12-30 00:15:00|33.94|31.34|33.94|31.34|34|31.4|33.56|30.96|0
1640823600000|2021-12-30 00:20:00|33.97|31.37|34.13|31.53|34.21|31.61|33.88|31.28|0
1640823900000|2021-12-30 00:25:00|34.16|31.56|34.1|31.5|34.26|31.66|33.99|31.39|0
1640824200000|2021-12-30 00:30:00|34.04|31.44|34.34|31.74|34.43|31.83|33.99|31.39|0
1640824500000|2021-12-30 00:35:00|34.32|31.72|34.54|31.94|34.54|31.94|34.29|31.69|0
1640824800000|2021-12-30 00:40:00|34.48|31.88|34.39|31.79|34.54|31.94|34.37|31.77|0
1640825100000|2021-12-30 00:45:00|34.42|31.82|34.53|31.93|34.53|31.93|34.26|31.66|0
1640825400000|2021-12-30 00:50:00|34.48|31.88|34.59|31.99|34.59|31.99|34.37|31.77|0
1640825700000|2021-12-30 00:55:00|34.53|31.93|34.58|31.98|34.64|32.04|34.47|31.87|0
1640826000000|2021-12-30 01:00:00|34.61|32.01|34.31|31.71|34.64|32.04|34.31|31.71|0
1640826300000|2021-12-30 01:05:00|34.36|31.76|34.41|31.81|34.53|31.93|34.3|31.7|0
1640826600000|2021-12-30 01:10:00|34.47|31.87|34.86|32.26|34.91|32.31|34.41|31.81|0
1640826900000|2021-12-30 01:15:00|34.91|32.31|35.19|32.59|35.19|32.59|34.83|32.23|0
1640827200000|2021-12-30 01:20:00|35.13|32.53|34.91|32.31|35.13|32.53|34.63|32.03|0
1640827500000|2021-12-30 01:25:00|34.96|32.36|34.96|32.36|35.07|32.47|34.91|32.31|0
1640827800000|2021-12-30 01:30:00|35.02|32.42|35.02|32.42|35.18|32.58|34.88|32.28|0
1640828100000|2021-12-30 01:35:00|34.9|32.3|35.41|32.81|35.46|32.86|34.87|32.27|0
1640828400000|2021-12-30 01:40:00|35.46|32.86|35.46|32.86|35.52|32.92|35.24|32.64|0
1640828700000|2021-12-30 01:45:00|35.52|32.92|35.46|32.86|35.57|32.97|35.35|32.75|0
1640829000000|2021-12-30 01:50:00|35.4|32.8|35.4|32.8|35.46|32.86|35.29|32.69|0
1640829300000|2021-12-30 01:55:00|35.46|32.86|35.4|32.8|35.46|32.86|35.29|32.69|0
1640829600000|2021-12-30 02:00:00|35.45|32.85|35.79|33.19|35.85|33.25|35.34|32.74|0
1640829900000|2021-12-30 02:05:00|35.74|33.14|35.62|33.02|35.74|33.14|35.62|33.02|0
1640830200000|2021-12-30 02:10:00|35.56|32.96|35.17|32.57|35.56|32.96|35.17|32.57|0
1640830500000|2021-12-30 02:15:00|35.22|32.62|35.22|32.62|35.34|32.74|35.17|32.57|0
1640830800000|2021-12-30 02:20:00|35.25|32.65|35.28|32.68|35.33|32.73|35.11|32.51|0
1640831100000|2021-12-30 02:25:00|35.33|32.73|35.25|32.65|35.33|32.73|35.22|32.62|0
1640831400000|2021-12-30 02:30:00|35.28|32.68|35.33|32.73|35.39|32.79|35.11|32.51|0
1640831700000|2021-12-30 02:35:00|35.27|32.67|35.27|32.67|35.27|32.67|35.1|32.5|0
1640832000000|2021-12-30 02:40:00|35.22|32.62|35.21|32.61|35.27|32.67|34.99|32.39|0
1640832300000|2021-12-30 02:45:00|35.16|32.56|35.27|32.67|35.33|32.73|35.16|32.56|0
1640832600000|2021-12-30 02:50:00|35.32|32.72|35.04|32.44|35.32|32.72|34.99|32.39|0
1640832900000|2021-12-30 02:55:00|34.99|32.39|34.98|32.38|35.04|32.44|34.82|32.22|0
1640833200000|2021-12-30 03:00:00|34.93|32.33|35.18|32.58|35.21|32.61|34.87|32.27|0
1640833500000|2021-12-30 03:05:00|35.15|32.55|35.09|32.49|35.21|32.61|35.04|32.44|0
1640833800000|2021-12-30 03:10:00|35.06|32.46|34.87|32.27|35.09|32.49|34.81|32.21|0
1640834100000|2021-12-30 03:15:00|34.92|32.32|34.92|32.32|34.98|32.38|34.81|32.21|0
1640834400000|2021-12-30 03:20:00|34.87|32.27|34.92|32.32|34.92|32.32|34.81|32.21|0
1640834700000|2021-12-30 03:25:00|34.86|32.26|34.64|32.04|34.86|32.26|34.64|32.04|0
1640835000000|2021-12-30 03:30:00|34.7|32.1|34.64|32.04|34.75|32.15|34.61|32.01|0
1640835300000|2021-12-30 03:35:00|34.69|32.09|34.69|32.09|34.69|32.09|34.64|32.04|0
1640835600000|2021-12-30 03:40:00|34.75|32.15|34.75|32.15|34.8|32.2|34.75|32.15|0
1640835900000|2021-12-30 03:45:00|34.8|32.2|34.69|32.09|34.86|32.26|34.69|32.09|0
1640836200000|2021-12-30 03:50:00|34.74|32.14|34.69|32.09|34.74|32.14|34.63|32.03|0
1640836500000|2021-12-30 03:55:00|34.74|32.14|34.63|32.03|34.74|32.14|34.63|32.03|0
1640836800000|2021-12-30 04:00:00|34.66|32.06|34.63|32.03|34.69|32.09|34.57|31.97|0
1640837100000|2021-12-30 04:05:00|34.6|32|34.74|32.14|34.74|32.14|34.6|32|0
1640837400000|2021-12-30 04:10:00|34.79|32.19|34.79|32.19|34.85|32.25|34.79|32.19|0
1640837700000|2021-12-30 04:15:00|34.82|32.22|34.96|32.36|35.01|32.41|34.79|32.19|0
1640838000000|2021-12-30 04:20:00|35.01|32.41|34.95|32.35|35.07|32.47|34.95|32.35|0
1640838300000|2021-12-30 04:25:00|34.9|32.3|34.92|32.32|35.01|32.41|34.84|32.24|0
1640838600000|2021-12-30 04:30:00|34.95|32.35|34.78|32.18|34.95|32.35|34.73|32.13|0
1640838900000|2021-12-30 04:35:00|34.84|32.24|34.73|32.13|34.84|32.24|34.73|32.13|0
1640839200000|2021-12-30 04:40:00|34.78|32.18|34.84|32.24|34.89|32.29|34.78|32.18|0
1640839500000|2021-12-30 04:45:00|34.81|32.21|35|32.4|35|32.4|34.75|32.15|0
1640839800000|2021-12-30 04:50:00|34.95|32.35|34.94|32.34|35.06|32.46|34.78|32.18|0
1640840100000|2021-12-30 04:55:00|34.89|32.29|35.05|32.45|35.11|32.51|34.89|32.29|0
1640840400000|2021-12-30 05:00:00|35.08|32.48|35.22|32.62|35.22|32.62|35.05|32.45|0
1640840700000|2021-12-30 05:05:00|35.16|32.56|35.05|32.45|35.16|32.56|34.94|32.34|0
1640841000000|2021-12-30 05:10:00|35.11|32.51|34.94|32.34|35.11|32.51|34.94|32.34|0
1640841300000|2021-12-30 05:15:00|34.99|32.39|34.99|32.39|35.1|32.5|34.94|32.34|0
1640841600000|2021-12-30 05:20:00|34.96|32.36|34.99|32.39|35.04|32.44|34.88|32.28|0
1640841900000|2021-12-30 05:25:00|34.93|32.33|34.88|32.28|34.99|32.39|34.76|32.16|0
1640842200000|2021-12-30 05:30:00|34.85|32.25|34.76|32.16|34.85|32.25|34.6|32|0
1640842500000|2021-12-30 05:35:00|34.71|32.11|34.76|32.16|34.87|32.27|34.6|32|0
1640842800000|2021-12-30 05:40:00|34.73|32.13|34.62|32.02|34.76|32.16|34.54|31.94|0
1640843100000|2021-12-30 05:45:00|34.59|31.99|34.7|32.1|34.76|32.16|34.59|31.99|0
1640843400000|2021-12-30 05:50:00|34.65|32.05|34.7|32.1|34.7|32.1|34.54|31.94|0
1640843700000|2021-12-30 05:55:00|34.64|32.04|34.31|31.71|34.7|32.1|34.26|31.66|0
1640844000000|2021-12-30 06:00:00|34.26|31.66|34.37|31.77|34.59|31.99|34.26|31.66|0
1640844300000|2021-12-30 06:05:00|34.34|31.74|34.81|32.21|34.92|32.32|34.23|31.63|0
1640844600000|2021-12-30 06:10:00|34.78|32.18|35.11|32.51|35.17|32.57|34.75|32.15|0
1640844900000|2021-12-30 06:15:00|35.08|32.48|34.97|32.37|35.08|32.48|34.86|32.26|0
1640845200000|2021-12-30 06:20:00|34.94|32.34|34.94|32.34|35|32.4|34.8|32.2|0
1640845500000|2021-12-30 06:25:00|34.91|32.31|34.8|32.2|34.97|32.37|34.74|32.14|0
1640845800000|2021-12-30 06:30:00|34.85|32.25|34.8|32.2|34.85|32.25|34.69|32.09|0
1640846100000|2021-12-30 06:35:00|34.77|32.17|34.91|32.31|34.96|32.36|34.74|32.14|0
1640846400000|2021-12-30 06:40:00|34.85|32.25|34.9|32.3|34.93|32.33|34.85|32.25|0
1640846700000|2021-12-30 06:45:00|34.85|32.25|34.85|32.25|34.9|32.3|34.74|32.14|0
1640847000000|2021-12-30 06:50:00|34.82|32.22|35.07|32.47|35.07|32.47|34.82|32.22|0
1640847300000|2021-12-30 06:55:00|35.12|32.52|35.07|32.47|35.12|32.52|34.96|32.36|0
1640847600000|2021-12-30 07:00:00|35.12|32.52|34.95|32.35|35.18|32.58|34.9|32.3|0
1640847900000|2021-12-30 07:05:00|34.92|32.32|34.73|32.13|35.06|32.46|34.67|32.07|0
1640848200000|2021-12-30 07:10:00|34.76|32.16|34.56|31.96|34.78|32.18|34.51|31.91|0
1640848500000|2021-12-30 07:15:00|34.62|32.02|34.67|32.07|34.7|32.1|34.45|31.85|0
1640848800000|2021-12-30 07:20:00|34.73|32.13|34.89|32.29|34.95|32.35|34.56|31.96|0
1640849100000|2021-12-30 07:25:00|34.92|32.32|35.17|32.57|35.17|32.57|34.89|32.29|0
1640849400000|2021-12-30 07:30:00|35.22|32.62|35.79|33.19|35.9|33.3|35.22|32.62|0
1640849700000|2021-12-30 07:35:00|35.73|33.13|35.45|32.85|35.79|33.19|35.39|32.79|0
1640850000000|2021-12-30 07:40:00|35.5|32.9|35.22|32.62|35.5|32.9|35.16|32.56|0
1640850300000|2021-12-30 07:45:00|35.19|32.59|35.11|32.51|35.22|32.62|35.05|32.45|0
1640850600000|2021-12-30 07:50:00|35.05|32.45|34.88|32.28|35.05|32.45|34.82|32.22|0
1640850900000|2021-12-30 07:55:00|34.94|32.34|35.71|33.11|35.77|33.17|34.82|32.22|0
1640851200000|2021-12-30 08:00:00|35.88|33.28|35.93|33.33|36.16|33.56|35.77|33.17|0
1640851500000|2021-12-30 08:05:00|35.46|33.46|35.86|33.86|35.92|33.92|35.29|33.29|0
1640851800000|2021-12-30 08:10:00|35.8|33.8|35.74|33.74|35.86|33.86|35.6|33.6|0
1640852100000|2021-12-30 08:15:00|35.69|33.69|35.91|33.91|36.03|34.03|35.69|33.69|0
1640852400000|2021-12-30 08:20:00|35.88|33.88|36.25|34.25|36.37|34.37|35.8|33.8|0
1640852700000|2021-12-30 08:25:00|36.48|34.48|36.37|34.37|36.54|34.54|36.25|34.25|0
1640853000000|2021-12-30 08:30:00|36.31|34.31|36.14|34.14|36.48|34.48|36.08|34.08|0
1640853300000|2021-12-30 08:35:00|36.08|34.08|35.82|33.82|36.08|34.08|35.79|33.79|0
1640853600000|2021-12-30 08:40:00|35.79|33.79|36.13|34.13|36.19|34.19|35.76|33.76|0
1640853900000|2021-12-30 08:45:00|36.19|34.19|36.47|34.47|36.53|34.53|36.02|34.02|0
1640854200000|2021-12-30 08:50:00|36.42|34.42|36.53|34.53|36.53|34.53|36.42|34.42|0
1640854500000|2021-12-30 08:55:00|36.59|34.59|36.53|34.53|36.65|34.65|36.41|34.41|0
1640854800000|2021-12-30 09:00:00|36.59|34.59|36.7|34.7|36.7|34.7|36.18|34.18|0
1640855100000|2021-12-30 09:05:00|36.76|34.76|36.81|34.81|36.87|34.87|36.64|34.64|0
1640855400000|2021-12-30 09:10:00|36.76|34.76|36.58|34.58|36.87|34.87|36.58|34.58|0
1640855700000|2021-12-30 09:15:00|36.64|34.64|36.87|34.87|36.93|34.93|36.64|34.64|0
1640856000000|2021-12-30 09:20:00|36.81|34.81|36.93|34.93|37.16|35.16|36.75|34.75|0
1640856300000|2021-12-30 09:25:00|36.87|34.87|37.1|35.1|37.16|35.16|36.75|34.75|0
1640856600000|2021-12-30 09:30:00|37.13|35.13|37.1|35.1|37.16|35.16|36.98|34.98|0
1640856900000|2021-12-30 09:35:00|37.16|35.16|37.45|35.45|37.51|35.51|37.04|35.04|0
1640857200000|2021-12-30 09:40:00|37.39|35.39|37.33|35.33|37.56|35.56|37.33|35.33|0
1640857500000|2021-12-30 09:45:00|37.27|35.27|36.97|34.97|37.33|35.33|36.92|34.92|0
1640857800000|2021-12-30 09:50:00|37.03|35.03|36.97|34.97|37.15|35.15|36.92|34.92|0
1640858100000|2021-12-30 09:55:00|36.91|34.91|37|35|37.09|35.09|36.91|34.91|0
1640858400000|2021-12-30 10:00:00|37.09|35.09|36.76|34.76|37.15|35.15|36.76|34.76|0
1640858700000|2021-12-30 10:05:00|36.74|34.74|36.5|34.5|36.85|34.85|36.5|34.5|0
1640859000000|2021-12-30 10:10:00|36.56|34.56|36.62|34.62|36.79|34.79|36.5|34.5|0
1640859300000|2021-12-30 10:15:00|36.67|34.67|36.85|34.85|36.91|34.91|36.59|34.59|0
1640859600000|2021-12-30 10:20:00|36.82|34.82|36.56|34.56|36.82|34.82|36.56|34.56|0
1640859900000|2021-12-30 10:25:00|36.53|34.53|36.55|34.55|36.61|34.61|36.38|34.38|0
1640860200000|2021-12-30 10:30:00|36.5|34.5|36.18|34.18|36.55|34.55|36.09|34.09|0
1640860500000|2021-12-30 10:35:00|36.21|34.21|36.49|34.49|36.49|34.49|36.18|34.18|0
1640860800000|2021-12-30 10:40:00|36.46|34.46|36.61|34.61|36.78|34.78|36.43|34.43|0
1640861100000|2021-12-30 10:45:00|36.66|34.66|36.55|34.55|36.78|34.78|36.55|34.55|0
1640861400000|2021-12-30 10:50:00|36.49|34.49|36.43|34.43|36.57|34.57|36.31|34.31|0
1640861700000|2021-12-30 10:55:00|36.4|34.4|36.69|34.69|36.78|34.78|36.37|34.37|0
1640862000000|2021-12-30 11:00:00|36.66|34.66|36.6|34.6|36.77|34.77|36.43|34.43|0
1640862300000|2021-12-30 11:05:00|36.66|34.66|36.97|34.97|36.97|34.97|36.66|34.66|0
1640862600000|2021-12-30 11:10:00|36.95|34.95|36.89|34.89|37|35|36.83|34.83|0
1640862900000|2021-12-30 11:15:00|36.85|34.85|36.65|34.65|36.94|34.94|36.59|34.59|0
1640863200000|2021-12-30 11:20:00|36.59|34.59|36.85|34.85|36.85|34.85|36.53|34.53|0
1640863500000|2021-12-30 11:25:00|36.82|34.82|36.65|34.65|36.88|34.88|36.56|34.56|0
1640863800000|2021-12-30 11:30:00|36.71|34.71|36.94|34.94|36.94|34.94|36.65|34.65|0
1640864100000|2021-12-30 11:35:00|36.99|34.99|37.4|35.4|37.46|35.46|36.99|34.99|0
1640864400000|2021-12-30 11:40:00|37.46|35.46|37.34|35.34|37.46|35.46|37.28|35.28|0
1640864700000|2021-12-30 11:45:00|37.4|35.4|37.93|35.93|37.93|35.93|37.4|35.4|0
1640865000000|2021-12-30 11:50:00|37.87|35.87|37.63|35.63|37.99|35.99|37.6|35.6|0
1640865300000|2021-12-30 11:55:00|37.6|35.6|36.41|34.41|38|36|36.3|34.3|0
1640865600000|2021-12-30 12:00:00|36.36|34.36|36.12|34.12|36.36|34.36|35.95|33.95|0
1640865900000|2021-12-30 12:05:00|36.06|34.06|36.18|34.18|36.21|34.21|36|34|0
1640866200000|2021-12-30 12:10:00|36.12|34.12|36.41|34.41|36.41|34.41|36.12|34.12|0
1640866500000|2021-12-30 12:15:00|36.47|34.47|36.29|34.29|36.47|34.47|36.23|34.23|0
1640866800000|2021-12-30 12:20:00|36.35|34.35|36.26|34.26|36.41|34.41|36.11|34.11|0
1640867100000|2021-12-30 12:25:00|36.29|34.29|36.34|34.34|36.4|34.4|36.23|34.23|0
1640867400000|2021-12-30 12:30:00|36.4|34.4|36.28|34.28|36.4|34.4|36.11|34.11|0
1640867700000|2021-12-30 12:35:00|36.31|34.31|36.37|34.37|36.4|34.4|36.28|34.28|0
1640868000000|2021-12-30 12:40:00|36.34|34.34|36.51|34.51|36.63|34.63|36.28|34.28|0
1640868300000|2021-12-30 12:45:00|36.46|34.46|35.27|33.27|36.57|34.57|35.27|33.27|0
1640868600000|2021-12-30 12:50:00|35.29|33.29|34.98|32.98|35.29|33.29|34.92|32.92|0
1640868900000|2021-12-30 12:55:00|34.92|32.92|34.75|32.75|34.98|32.98|34.69|32.69|0
1640869200000|2021-12-30 13:00:00|34.81|32.81|34.98|32.98|34.98|32.98|34.58|32.58|0
1640869500000|2021-12-30 13:05:00|35.03|33.03|34.97|32.97|35.2|33.2|34.92|32.92|0
1640869800000|2021-12-30 13:10:00|35.03|33.03|34.74|32.74|35.03|33.03|34.74|32.74|0
1640870100000|2021-12-30 13:15:00|34.8|32.8|34.63|32.63|34.8|32.8|34.6|32.6|0
1640870400000|2021-12-30 13:20:00|34.57|32.57|34.29|32.29|34.63|32.63|34.12|32.12|0
1640870700000|2021-12-30 13:25:00|34.23|32.23|34.46|32.46|34.46|32.46|34.12|32.12|0
1640871000000|2021-12-30 13:30:00|34.51|32.51|34.85|32.85|34.85|32.85|34.51|32.51|0
1640871300000|2021-12-30 13:35:00|34.88|32.88|35.02|33.02|35.02|33.02|34.79|32.79|0
1640871600000|2021-12-30 13:40:00|35.08|33.08|35.57|33.57|35.75|33.75|35.02|33.02|0
1640871900000|2021-12-30 13:45:00|35.52|33.52|35.4|33.4|35.63|33.63|35.29|33.29|0
1640872200000|2021-12-30 13:50:00|35.34|33.34|35.23|33.23|35.48|33.48|35.23|33.23|0
1640872500000|2021-12-30 13:55:00|35.26|33.26|35.34|33.34|35.46|33.46|35.17|33.17|0
1640872800000|2021-12-30 14:00:00|35.28|33.28|35.17|33.17|35.34|33.34|34.83|32.83|0
1640873100000|2021-12-30 14:05:00|35.11|33.11|35.28|33.28|35.28|33.28|35.11|33.11|0
1640873400000|2021-12-30 14:10:00|35.22|33.22|35.51|33.51|35.56|33.56|35.22|33.22|0
1640873700000|2021-12-30 14:15:00|35.45|33.45|35.39|33.39|35.74|33.74|35.39|33.39|0
1640874000000|2021-12-30 14:20:00|35.42|33.42|35.39|33.39|35.5|33.5|35.27|33.27|0
1640874300000|2021-12-30 14:25:00|35.27|33.27|35.04|33.04|35.27|33.27|34.76|32.76|0
1640874600000|2021-12-30 14:30:00|34.87|32.87|36.6|34.6|36.6|34.6|34.42|32.42|0
1640874900000|2021-12-30 14:35:00|36.84|34.84|36.78|34.78|37.25|35.25|36.6|34.6|0
1640875200000|2021-12-30 14:40:00|36.84|34.84|35.1|33.1|36.84|34.84|34.7|32.7|0
1640875500000|2021-12-30 14:45:00|34.98|32.98|35.72|33.72|36.01|34.01|34.78|32.78|0
1640875800000|2021-12-30 14:50:00|35.78|33.78|35.21|33.21|35.84|33.84|34.92|32.92|0
1640876100000|2021-12-30 14:55:00|35.26|33.26|35.61|33.61|35.78|33.78|35.09|33.09|0
1640876400000|2021-12-30 15:00:00|35.55|33.55|35.43|33.43|35.89|33.89|35.09|33.09|0
1640876700000|2021-12-30 15:05:00|35.49|33.49|36.53|34.53|36.53|34.53|35.32|33.32|0
1640877000000|2021-12-30 15:10:00|36.47|34.47|37|35|37|35|36.18|34.18|0
1640877300000|2021-12-30 15:15:00|36.94|34.94|37.3|35.3|37.36|35.36|36.71|34.71|0
1640877600000|2021-12-30 15:20:00|37.24|35.24|37.12|35.12|37.24|35.24|36.53|34.53|0
1640877900000|2021-12-30 15:25:00|37.06|35.06|36.94|34.94|37.41|35.41|36.94|34.94|0
1640878200000|2021-12-30 15:30:00|36.88|34.88|36.58|34.58|37.05|35.05|36.23|34.23|0
1640878500000|2021-12-30 15:35:00|36.64|34.64|36.05|34.05|36.76|34.76|35.94|33.94|0
1640878800000|2021-12-30 15:40:00|36.11|34.11|36.34|34.34|36.52|34.52|36.05|34.05|0
1640879100000|2021-12-30 15:45:00|36.4|34.4|36.28|34.28|36.52|34.52|36.17|34.17|0
1640879400000|2021-12-30 15:50:00|36.34|34.34|36.22|34.22|36.57|34.57|36.16|34.16|0
1640879700000|2021-12-30 15:55:00|36.16|34.16|35.53|33.53|36.22|34.22|35.41|33.41|0
1640880000000|2021-12-30 16:00:00|35.41|33.41|35.64|33.64|35.7|33.7|35.18|33.18|0
1640880300000|2021-12-30 16:05:00|35.58|33.58|35.29|33.29|35.7|33.7|35.24|33.24|0
1640880600000|2021-12-30 16:10:00|35.24|33.24|35.75|33.75|35.87|33.87|35.18|33.18|0
1640880900000|2021-12-30 16:15:00|35.69|33.69|35.46|33.46|35.87|33.87|35.46|33.46|0
1640881200000|2021-12-30 16:20:00|35.52|33.52|35.52|33.52|35.63|33.63|35.23|33.23|0
1640881500000|2021-12-30 16:25:00|35.46|33.46|35.8|33.8|36.09|34.09|35.46|33.46|0
1640881800000|2021-12-30 16:30:00|35.86|33.86|35.74|33.74|36.03|34.03|35.57|33.57|0
1640882100000|2021-12-30 16:35:00|35.8|33.8|35.97|33.97|35.97|33.97|35.63|33.63|0
1640882400000|2021-12-30 16:40:00|36.03|34.03|35.45|33.45|36.03|34.03|35.31|33.31|0
1640882700000|2021-12-30 16:45:00|35.51|33.51|35.39|33.39|35.51|33.51|35.22|33.22|0
1640883000000|2021-12-30 16:50:00|35.45|33.45|35.39|33.39|35.56|33.56|35.28|33.28|0
1640883300000|2021-12-30 16:55:00|35.33|33.33|35.68|33.68|35.68|33.68|35.33|33.33|0
1640883600000|2021-12-30 17:00:00|35.73|33.73|36.02|34.02|36.08|34.08|35.73|33.73|0
1640883900000|2021-12-30 17:05:00|35.96|33.96|35.62|33.62|36.02|34.02|35.56|33.56|0
1640884200000|2021-12-30 17:10:00|35.56|33.56|35.33|33.33|35.67|33.67|35.16|33.16|0
1640884500000|2021-12-30 17:15:00|35.27|33.27|34.87|32.87|35.33|33.33|34.81|32.81|0
1640884800000|2021-12-30 17:20:00|34.81|32.81|34.7|32.7|34.93|32.93|34.7|32.7|0
1640885100000|2021-12-30 17:25:00|34.76|32.76|35.15|33.15|35.21|33.21|34.64|32.64|0
1640885400000|2021-12-30 17:30:00|35.21|33.21|34.92|32.92|35.21|33.21|34.87|32.87|0
1640885700000|2021-12-30 17:35:00|34.87|32.87|35.15|33.15|35.2|33.2|34.87|32.87|0
1640886000000|2021-12-30 17:40:00|35.09|33.09|35.55|33.55|35.55|33.55|35.03|33.03|0
1640886300000|2021-12-30 17:45:00|35.49|33.49|35.6|33.6|35.72|33.72|35.49|33.49|0
1640886600000|2021-12-30 17:50:00|35.54|33.54|35.43|33.43|35.66|33.66|35.43|33.43|0
1640886900000|2021-12-30 17:55:00|35.48|33.48|35.83|33.83|35.83|33.83|35.48|33.48|0
1640887200000|2021-12-30 18:00:00|35.77|33.77|35.54|33.54|35.77|33.77|35.54|33.54|0
1640887500000|2021-12-30 18:05:00|35.6|33.6|35.71|33.71|35.77|33.77|35.48|33.48|0
1640887800000|2021-12-30 18:10:00|35.59|33.59|35.31|33.31|35.59|33.59|35.25|33.25|0
1640888100000|2021-12-30 18:15:00|35.25|33.25|35.02|33.02|35.36|33.36|34.96|32.96|0
1640888400000|2021-12-30 18:20:00|35.08|33.08|35.3|33.3|35.36|33.36|34.91|32.91|0
1640888700000|2021-12-30 18:25:00|35.25|33.25|35.19|33.19|35.3|33.3|35.13|33.13|0
1640889000000|2021-12-30 18:30:00|35.24|33.24|35.47|33.47|35.53|33.53|35.24|33.24|0
1640889300000|2021-12-30 18:35:00|35.41|33.41|35.35|33.35|35.47|33.47|35.18|33.18|0
1640889600000|2021-12-30 18:40:00|35.24|33.24|35.47|33.47|35.47|33.47|35.18|33.18|0
1640889900000|2021-12-30 18:45:00|35.52|33.52|35.58|33.58|35.75|33.75|35.52|33.52|0
1640890200000|2021-12-30 18:50:00|35.64|33.64|35.14|33.14|35.87|33.87|35.14|33.14|0
1640890500000|2021-12-30 18:55:00|35.08|33.08|34.91|32.91|35.14|33.14|34.79|32.79|0
1640890800000|2021-12-30 19:00:00|34.85|32.85|34.11|32.11|34.85|32.85|33.95|31.95|0
1640891100000|2021-12-30 19:05:00|34.06|32.06|34.28|32.28|34.39|32.39|33.83|31.83|0
1640891400000|2021-12-30 19:10:00|34.31|32.31|34.17|32.17|34.34|32.34|34|32|0
1640891700000|2021-12-30 19:15:00|34.22|32.22|34.39|32.39|34.5|32.5|34.17|32.17|0
1640892000000|2021-12-30 19:20:00|34.33|32.33|34.22|32.22|34.5|32.5|34.16|32.16|0
1640892300000|2021-12-30 19:25:00|34.27|32.27|34.67|32.67|34.67|32.67|34.22|32.22|0
1640892600000|2021-12-30 19:30:00|34.61|32.61|34.55|32.55|34.67|32.67|34.39|32.39|0
1640892900000|2021-12-30 19:35:00|34.5|32.5|34.72|32.72|34.78|32.78|34.5|32.5|0
1640893200000|2021-12-30 19:40:00|34.78|32.78|35.06|33.06|35.06|33.06|34.78|32.78|0
1640893500000|2021-12-30 19:45:00|35|33|34|32|35.06|33.06|33.94|31.94|0
1640893800000|2021-12-30 19:50:00|34.05|32.05|33.83|31.83|34.05|32.05|33.71|31.71|0
1640894100000|2021-12-30 19:55:00|33.77|31.77|33.99|31.99|33.99|31.99|33.77|31.77|0
1640894400000|2021-12-30 20:00:00|34.05|32.05|33.6|31.6|34.05|32.05|33.21|31.21|0
1640894700000|2021-12-30 20:05:00|33.54|31.54|33.21|31.21|33.66|31.66|33.21|31.21|0
1640895000000|2021-12-30 20:10:00|33.26|31.26|32.93|30.93|33.26|31.26|32.72|30.72|0
1640895300000|2021-12-30 20:15:00|32.88|30.88|33.26|31.26|33.32|31.32|32.82|30.82|0
1640895600000|2021-12-30 20:20:00|33.21|31.21|32.93|30.93|33.37|31.37|32.82|30.82|0
1640895900000|2021-12-30 20:25:00|32.87|30.87|32.76|30.76|33.18|31.18|32.71|30.71|0
1640896200000|2021-12-30 20:30:00|32.82|30.82|32.44|30.44|33.09|31.09|32.44|30.44|0
1640896500000|2021-12-30 20:35:00|32.49|30.49|32.33|30.33|32.65|30.65|32.11|30.11|0
1640896800000|2021-12-30 20:40:00|32.27|30.27|31.57|29.57|32.27|30.27|31.31|29.31|0
1640897100000|2021-12-30 20:45:00|31.52|29.52|31.15|29.15|31.84|29.84|30.63|28.63|0
1640897400000|2021-12-30 20:50:00|30.58|28.58|30.16|28.16|31.2|29.2|29.45|27.45|0
1640897700000|2021-12-30 20:55:00|30.27|28.27|32.2|30.2|32.71|30.71|28.51|26.51|0
1640898000000|2021-12-30 21:00:00|32.35|30.35|31.13|29.13|32.57|30.57|31.02|29.02|0
1640898300000|2021-12-30 21:05:00|31.02|29.02|31.7|29.7|31.75|29.75|31.02|29.02|0
1640898600000|2021-12-30 21:10:00|31.75|29.75|32.07|30.07|32.12|30.12|31.7|29.7|0
1640898900000|2021-12-30 21:15:00|32|29.4|32.21|29.61|32.31|29.71|31.94|29.34|0
1640899200000|2021-12-30 21:20:00|32.15|29.55|32.05|29.45|32.26|29.66|31.99|29.39|0
1640899500000|2021-12-30 21:25:00|32.07|29.47|31.94|29.34|32.1|29.5|31.94|29.34|0
1640899800000|2021-12-30 21:30:00|31.99|29.39|31.88|29.28|31.99|29.39|31.83|29.23|0
1640900100000|2021-12-30 21:35:00|31.94|29.34|31.94|29.34|32.15|29.55|31.94|29.34|0
1640900400000|2021-12-30 21:40:00|31.88|29.28|31.83|29.23|31.99|29.39|31.67|29.07|0
1640900700000|2021-12-30 21:45:00|31.88|29.28|31.62|29.02|32.04|29.44|31.62|29.02|0
1640901000000|2021-12-30 21:50:00|31.67|29.07|31.83|29.23|31.98|29.38|31.67|29.07|0
1640901300000|2021-12-30 21:55:00|31.8|29.2|31.9|29.3|31.98|29.38|31.77|29.17|0
1640901600000|2021-12-30 22:00:00|31.86|29.26|31.84|29.24|31.86|29.26|31.84|29.24|0
1640901900000|2021-12-30 22:05:00|31.86|29.26|31.91|29.31|31.97|29.37|31.85|29.25|0
1640902200000|2021-12-30 22:10:00|31.93|29.33|31.84|29.24|31.93|29.33|31.78|29.18|0
1640902500000|2021-12-30 22:15:00|31.87|29.27|31.82|29.22|31.93|29.33|31.74|29.14|0
1640902800000|2021-12-30 22:20:00|31.83|29.23|31.79|29.19|31.85|29.25|31.69|29.09|0
1640903100000|2021-12-30 22:25:00|31.75|29.15|31.74|29.14|31.78|29.18|31.74|29.14|0
1640903400000|2021-12-30 22:30:00|31.73|29.13|31.76|29.16|31.78|29.18|31.73|29.13|0
1640903700000|2021-12-30 22:35:00|31.72|29.12|31.72|29.12|31.72|29.12|31.72|29.12|0
1640904000000|2021-12-30 22:40:00|31.73|29.13|31.73|29.13|31.73|29.13|31.73|29.13|0
1640904300000|2021-12-30 22:45:00|31.72|29.12|31.81|29.21|31.81|29.21|31.72|29.12|0
1640904600000|2021-12-30 22:50:00|31.8|29.2|31.81|29.21|31.81|29.21|31.8|29.2|0
1640904900000|2021-12-30 22:55:00|31.83|29.23|31.81|29.21|31.84|29.24|31.76|29.16|0
1640905200000|2021-12-30 23:00:00|32.14|29.54|32.33|29.73|32.54|29.94|32.14|29.54|0
1640905500000|2021-12-30 23:05:00|32.27|29.67|32.3|29.7|32.54|29.94|32.22|29.62|0
1640905800000|2021-12-30 23:10:00|32.33|29.73|32.27|29.67|32.38|29.78|32.27|29.67|0
1640906100000|2021-12-30 23:15:00|32.32|29.72|32.32|29.72|32.53|29.93|32.19|29.59|0
1640906400000|2021-12-30 23:20:00|32.35|29.75|32.27|29.67|32.35|29.75|32.11|29.51|0
1640906700000|2021-12-30 23:25:00|32.21|29.61|32.21|29.61|32.21|29.61|32.06|29.46|0
1640907000000|2021-12-30 23:30:00|32.16|29.56|32|29.4|32.21|29.61|31.74|29.14|0
1640907300000|2021-12-30 23:35:00|31.95|29.35|32|29.4|32|29.4|31.79|29.19|0
1640907600000|2021-12-30 23:40:00|32.05|29.45|32.02|29.42|32.05|29.45|32|29.4|0
1640907900000|2021-12-30 23:45:00|32|29.4|31.89|29.29|32|29.4|31.84|29.24|0
1640908200000|2021-12-30 23:50:00|31.84|29.24|31.78|29.18|31.89|29.29|31.63|29.03|0
1640908500000|2021-12-30 23:55:00|31.84|29.24|31.99|29.39|32.05|29.45|31.78|29.18|0
1640908800000|2021-12-31 00:00:00|32.02|29.42|31.96|29.36|32.1|29.5|31.89|29.29|0
1640909100000|2021-12-31 00:05:00|31.94|29.34|31.6|29|31.94|29.34|31.57|28.97|0
1640909400000|2021-12-31 00:10:00|31.57|28.97|31.59|28.99|31.78|29.18|31.57|28.97|0
1640909700000|2021-12-31 00:15:00|31.57|28.97|30.7|28.1|31.67|29.07|30.59|27.99|0
1640910000000|2021-12-31 00:20:00|30.75|28.15|29.59|26.99|30.75|28.15|29.59|26.99|0
1640910300000|2021-12-31 00:25:00|29.62|27.02|28.28|25.68|29.74|27.14|27.62|25.02|0
1640910600000|2021-12-31 00:30:00|28.33|25.73|27.9|25.3|28.38|25.78|27.9|25.3|0
1640910900000|2021-12-31 00:35:00|27.95|25.35|28.42|25.82|28.52|25.92|27.95|25.35|0
1640911200000|2021-12-31 00:40:00|28.45|25.85|28.18|25.58|28.45|25.85|28.14|25.54|0
1640911500000|2021-12-31 00:45:00|28.21|25.61|28.28|25.68|28.42|25.82|28.21|25.61|0
1640911800000|2021-12-31 00:50:00|28.3|25.7|28.56|25.96|28.61|26.01|28.28|25.68|0
1640912100000|2021-12-31 00:55:00|28.51|25.91|28.37|25.77|28.61|26.01|28.18|25.58|0
1640912400000|2021-12-31 01:00:00|28.66|26.06|28.94|26.34|28.97|26.37|28.51|25.91|0
1640912700000|2021-12-31 01:05:00|28.97|26.37|28.75|26.15|29.04|26.44|28.7|26.1|0
1640913000000|2021-12-31 01:10:00|28.77|26.17|28.7|26.1|28.85|26.25|28.56|25.96|0
1640913300000|2021-12-31 01:15:00|28.63|26.03|29.72|27.12|30.02|27.42|28.63|26.03|0
1640913600000|2021-12-31 01:20:00|29.8|27.2|30.45|27.85|30.73|28.13|29.62|27.02|0
1640913900000|2021-12-31 01:25:00|30.42|27.82|30.67|28.07|30.67|28.07|30.42|27.82|0
1640914200000|2021-12-31 01:30:00|30.72|28.12|30.14|27.54|30.82|28.22|30.09|27.49|0
1640914500000|2021-12-31 01:35:00|30.12|27.52|30.52|27.92|30.52|27.92|30.07|27.47|0
1640914800000|2021-12-31 01:40:00|30.47|27.87|30.87|28.27|30.87|28.27|30.26|27.66|0
1640915100000|2021-12-31 01:45:00|30.92|28.32|30.82|28.22|30.92|28.32|30.64|28.04|0
1640915400000|2021-12-31 01:50:00|30.87|28.27|30.77|28.17|31.18|28.58|30.56|27.96|0
1640915700000|2021-12-31 01:55:00|30.71|28.11|31.22|28.62|31.22|28.62|30.71|28.11|0
1640916000000|2021-12-31 02:00:00|31.12|28.52|30.91|28.31|31.22|28.62|30.76|28.16|0
1640916300000|2021-12-31 02:05:00|30.97|28.37|31.02|28.42|31.12|28.52|30.86|28.26|0
1640916600000|2021-12-31 02:10:00|31.04|28.44|30.61|28.01|31.04|28.44|30.61|28.01|0
1640916900000|2021-12-31 02:15:00|30.66|28.06|30.81|28.21|30.83|28.23|30.55|27.95|0
1640917200000|2021-12-31 02:20:00|30.71|28.11|30.25|27.65|30.76|28.16|30.1|27.5|0
1640917500000|2021-12-31 02:25:00|30.27|27.67|30.3|27.7|30.4|27.8|30.15|27.55|0
1640917800000|2021-12-31 02:30:00|30.25|27.65|29.9|27.3|30.25|27.65|29.75|27.15|0
1640918100000|2021-12-31 02:35:00|29.95|27.35|29.8|27.2|29.95|27.35|29.7|27.1|0
1640918400000|2021-12-31 02:40:00|29.75|27.15|29.74|27.14|29.8|27.2|29.55|26.95|0
1640918700000|2021-12-31 02:45:00|29.79|27.19|29.99|27.39|30.04|27.44|29.74|27.14|0
1640919000000|2021-12-31 02:50:00|30.02|27.42|30.04|27.44|30.09|27.49|29.94|27.34|0
1640919300000|2021-12-31 02:55:00|30.09|27.49|29.99|27.39|30.09|27.49|29.69|27.09|0
1640919600000|2021-12-31 03:00:00|29.94|27.34|30.01|27.41|30.04|27.44|29.69|27.09|0
1640919900000|2021-12-31 03:05:00|29.99|27.39|29.74|27.14|30.01|27.41|29.71|27.11|0
1640920200000|2021-12-31 03:10:00|29.34|26.74|29.15|26.55|29.54|26.94|28.9|26.3|0
1640920500000|2021-12-31 03:15:00|29.12|26.52|29.39|26.79|29.39|26.79|29|26.4|0
1640920800000|2021-12-31 03:20:00|29.34|26.74|29.04|26.44|29.39|26.79|29|26.4|0
1640921100000|2021-12-31 03:25:00|29.07|26.47|29.14|26.54|29.14|26.54|28.87|26.27|0
1640921400000|2021-12-31 03:30:00|29.19|26.59|29.26|26.66|29.48|26.88|29.04|26.44|0
1640921700000|2021-12-31 03:35:00|29.29|26.69|29.23|26.63|29.36|26.76|29.04|26.44|0
1640922000000|2021-12-31 03:40:00|29.19|26.59|29.09|26.49|29.23|26.63|29.04|26.44|0
1640922300000|2021-12-31 03:45:00|29.11|26.51|29.18|26.58|29.28|26.68|29.09|26.49|0
1640922600000|2021-12-31 03:50:00|29.16|26.56|29.33|26.73|29.48|26.88|29.13|26.53|0
1640922900000|2021-12-31 03:55:00|29.35|26.75|29.35|26.75|29.38|26.78|29.28|26.68|0
1640923200000|2021-12-31 04:00:00|29.42|26.82|29.69|27.09|29.77|27.17|29.35|26.75|0
1640923500000|2021-12-31 04:05:00|29.67|27.07|29.67|27.07|29.79|27.19|29.67|27.07|0
1640923800000|2021-12-31 04:10:00|29.62|27.02|29.67|27.07|29.77|27.17|29.57|26.97|0
1640924100000|2021-12-31 04:15:00|29.62|27.02|29.61|27.01|29.62|27.02|29.57|26.97|0
1640924400000|2021-12-31 04:20:00|29.66|27.06|29.61|27.01|29.66|27.06|29.56|26.96|0
1640924700000|2021-12-31 04:25:00|29.64|27.04|29.51|26.91|29.66|27.06|29.51|26.91|0
1640925000000|2021-12-31 04:30:00|29.49|26.89|29.68|27.08|29.71|27.11|29.49|26.89|0
1640925300000|2021-12-31 04:35:00|29.71|27.11|29.76|27.16|29.76|27.16|29.61|27.01|0
1640925600000|2021-12-31 04:40:00|29.81|27.21|29.75|27.15|29.81|27.21|29.66|27.06|0
1640925900000|2021-12-31 04:45:00|29.8|27.2|29.8|27.2|29.85|27.25|29.75|27.15|0
1640926200000|2021-12-31 04:50:00|29.85|27.25|29.8|27.2|29.9|27.3|29.75|27.15|0
1640926500000|2021-12-31 04:55:00|29.85|27.25|29.9|27.3|29.95|27.35|29.82|27.22|0
1640926800000|2021-12-31 05:00:00|29.87|27.27|29.75|27.15|29.9|27.3|29.65|27.05|0
1640927100000|2021-12-31 05:05:00|29.72|27.12|29.65|27.05|29.75|27.15|29.55|26.95|0
1640927400000|2021-12-31 05:10:00|29.7|27.1|29.89|27.29|29.89|27.29|29.7|27.1|0
1640927700000|2021-12-31 05:15:00|29.94|27.34|29.89|27.29|29.99|27.39|29.89|27.29|0
1640928000000|2021-12-31 05:20:00|29.87|27.27|29.79|27.19|29.89|27.29|29.79|27.19|0
1640928300000|2021-12-31 05:25:00|29.74|27.14|29.74|27.14|29.79|27.19|29.64|27.04|0
1640928600000|2021-12-31 05:30:00|29.79|27.19|30.54|27.94|30.69|28.09|29.79|27.19|0
1640928900000|2021-12-31 05:35:00|30.49|27.89|30.24|27.64|30.49|27.89|30.19|27.59|0
1640929200000|2021-12-31 05:40:00|30.19|27.59|30.18|27.58|30.23|27.63|30.13|27.53|0
1640929500000|2021-12-31 05:45:00|30.13|27.53|30.28|27.68|30.28|27.68|30.08|27.48|0
1640929800000|2021-12-31 05:50:00|30.26|27.66|30.48|27.88|30.48|27.88|30.26|27.66|0
1640930100000|2021-12-31 05:55:00|30.51|27.91|30.48|27.88|30.58|27.98|30.48|27.88|0
1640930400000|2021-12-31 06:00:00|30.53|27.93|30.48|27.88|30.73|28.13|30.35|27.75|0
1640930700000|2021-12-31 06:05:00|30.53|27.93|30.6|28|30.83|28.23|30.53|27.93|0
1640931000000|2021-12-31 06:10:00|30.63|28.03|30.48|27.88|30.63|28.03|30.43|27.83|0
1640931300000|2021-12-31 06:15:00|30.45|27.85|30.57|27.97|30.58|27.98|30.42|27.82|0
1640931600000|2021-12-31 06:20:00|30.63|28.03|30.29|27.69|30.65|28.05|30.14|27.54|0
1640931900000|2021-12-31 06:25:00|30.32|27.72|30.27|27.67|30.37|27.77|30.24|27.64|0
1640932200000|2021-12-31 06:30:00|30.32|27.72|30.17|27.57|30.32|27.72|30.17|27.57|0
1640932500000|2021-12-31 06:35:00|30.22|27.62|30.17|27.57|30.22|27.62|30.04|27.44|0
1640932800000|2021-12-31 06:40:00|30.22|27.62|30.26|27.66|30.31|27.71|30.22|27.62|0
1640933100000|2021-12-31 06:45:00|30.24|27.64|30.19|27.59|30.26|27.66|30.16|27.56|0
1640933400000|2021-12-31 06:50:00|30.21|27.61|30.18|27.58|30.21|27.61|30.13|27.53|0
1640933700000|2021-12-31 06:55:00|30.16|27.56|30.13|27.53|30.26|27.66|30.06|27.46|0
1640934000000|2021-12-31 07:00:00|30.16|27.56|30.41|27.81|30.46|27.86|30.13|27.53|0
1640934300000|2021-12-31 07:05:00|30.46|27.86|30.56|27.96|30.56|27.96|30.46|27.86|0
1640934600000|2021-12-31 07:10:00|30.58|27.98|30.71|28.11|30.71|28.11|30.56|27.96|0
1640934900000|2021-12-31 07:15:00|30.76|28.16|30.73|28.13|30.81|28.21|30.56|27.96|0
1640935200000|2021-12-31 07:20:00|30.71|28.11|30.6|28|30.76|28.16|30.6|28|0
1640935500000|2021-12-31 07:25:00|30.58|27.98|30.6|28|30.6|28|30.53|27.93|0
1640935800000|2021-12-31 07:30:00|30.55|27.95|30.6|28|30.65|28.05|30.52|27.92|0
1640936100000|2021-12-31 07:35:00|30.55|27.95|30.7|28.1|30.75|28.15|30.5|27.9|0
1640936400000|2021-12-31 07:40:00|30.67|28.07|30.75|28.15|30.75|28.15|30.65|28.05|0
1640936700000|2021-12-31 07:45:00|30.7|28.1|30.49|27.89|30.8|28.2|30.44|27.84|0
1640937000000|2021-12-31 07:50:00|30.54|27.94|30.29|27.69|30.65|28.05|30.24|27.64|0
1640937300000|2021-12-31 07:55:00|30.34|27.74|30.54|27.94|30.54|27.94|30.24|27.64|0
1640937600000|2021-12-31 08:00:00|30.59|27.99|30.84|28.24|30.95|28.35|30.54|27.94|0
1640937900000|2021-12-31 08:05:00|30.54|28.54|30.65|28.65|30.65|28.65|30.29|28.29|0
1640938200000|2021-12-31 08:10:00|30.64|28.64|31.06|29.06|31.11|29.11|30.64|28.64|0
1640938500000|2021-12-31 08:15:00|31|29|30.59|28.59|31.16|29.16|30.54|28.54|0
1640938800000|2021-12-31 08:20:00|30.64|28.64|30.59|28.59|30.74|28.74|30.54|28.54|0
1640939100000|2021-12-31 08:25:00|30.64|28.64|30.69|28.69|30.79|28.79|30.59|28.59|0
1640939400000|2021-12-31 08:30:00|30.66|28.66|31.05|29.05|31.05|29.05|30.66|28.66|0
1640939700000|2021-12-31 08:35:00|31|29|30.79|28.79|31|29|30.74|28.74|0
1640940000000|2021-12-31 08:40:00|30.74|28.74|30.94|28.94|30.99|28.99|30.63|28.63|0
1640940300000|2021-12-31 08:45:00|30.97|28.97|30.79|28.79|31.15|29.15|30.79|28.79|0
1640940600000|2021-12-31 08:50:00|30.84|28.84|30.73|28.73|30.84|28.84|30.73|28.73|0
1640940900000|2021-12-31 08:55:00|30.71|28.71|30.63|28.63|30.73|28.73|30.5|28.5|0
1640941200000|2021-12-31 09:00:00|30.58|28.58|30.58|28.58|30.63|28.63|30.47|28.47|0
1640941500000|2021-12-31 09:05:00|30.6|28.6|30.98|28.98|30.99|28.99|30.52|28.52|0
1640941800000|2021-12-31 09:10:00|30.93|28.93|30.88|28.88|30.98|28.98|30.88|28.88|0
1640942100000|2021-12-31 09:15:00|30.9|28.9|30.11|28.11|30.93|28.93|30.11|28.11|0
1640942400000|2021-12-31 09:20:00|30.09|28.09|30.01|28.01|30.21|28.21|29.86|27.86|0
1640942700000|2021-12-31 09:25:00|29.96|27.96|30.16|28.16|30.21|28.21|29.96|27.96|0
1640943000000|2021-12-31 09:30:00|30.11|28.11|30.16|28.16|30.26|28.26|30.11|28.11|0
1640943300000|2021-12-31 09:35:00|30.18|28.18|30.36|28.36|30.36|28.36|30.18|28.18|0
1640943600000|2021-12-31 09:40:00|30.41|28.41|30.43|28.43|30.51|28.51|30.36|28.36|0
1640943900000|2021-12-31 09:45:00|30.46|28.46|30.36|28.36|30.51|28.51|30.36|28.36|0
1640944200000|2021-12-31 09:50:00|30.41|28.41|30.46|28.46|30.56|28.56|30.41|28.41|0
1640944500000|2021-12-31 09:55:00|30.51|28.51|30.56|28.56|30.56|28.56|30.46|28.46|0
1640944800000|2021-12-31 10:00:00|30.61|28.61|30.35|28.35|30.61|28.61|30.35|28.35|0
1640945100000|2021-12-31 10:05:00|30.3|28.3|30.25|28.25|30.4|28.4|30.2|28.2|0
1640945400000|2021-12-31 10:10:00|30.3|28.3|30.25|28.25|30.3|28.3|30.2|28.2|0
1640945700000|2021-12-31 10:15:00|30.27|28.27|30.25|28.25|30.3|28.3|30.22|28.22|0
1640946000000|2021-12-31 10:20:00|30.22|28.22|30.14|28.14|30.25|28.25|30.09|28.09|0
1640946300000|2021-12-31 10:25:00|30.17|28.17|30.34|28.34|30.34|28.34|30.14|28.14|0
1640946600000|2021-12-31 10:30:00|30.39|28.39|30.39|28.39|30.5|28.5|30.34|28.34|0
1640946900000|2021-12-31 10:35:00|30.34|28.34|30.19|28.19|30.39|28.39|30.19|28.19|0
1640947200000|2021-12-31 10:40:00|30.14|28.14|29.88|27.88|30.14|28.14|29.68|27.68|0
1640947500000|2021-12-31 10:45:00|29.93|27.93|29.73|27.73|29.98|27.98|29.68|27.68|0
1640947800000|2021-12-31 10:50:00|29.78|27.78|29.78|27.78|29.83|27.83|29.63|27.63|0
1640948100000|2021-12-31 10:55:00|29.83|27.83|29.78|27.78|29.93|27.93|29.78|27.78|0
1640948400000|2021-12-31 11:00:00|29.88|27.88|29.63|27.63|29.9|27.9|29.63|27.63|0
1640948700000|2021-12-31 11:05:00|29.43|27.43|29.08|27.08|29.48|27.48|29.03|27.03|0
1640949000000|2021-12-31 11:10:00|29.06|27.06|29.33|27.33|29.33|27.33|29.03|27.03|0
1640949300000|2021-12-31 11:15:00|29.35|27.35|29.42|27.42|29.52|27.52|29.33|27.33|0
1640949600000|2021-12-31 11:20:00|29.47|27.47|30.44|28.44|30.49|28.49|29.42|27.42|0
1640949900000|2021-12-31 11:25:00|30.42|28.42|30.59|28.59|30.69|28.69|30.34|28.34|0
1640950200000|2021-12-31 11:30:00|30.54|28.54|30.34|28.34|30.54|28.54|30.31|28.31|0
1640950500000|2021-12-31 11:35:00|30.29|28.29|30.34|28.34|30.39|28.39|30.29|28.29|0
1640950800000|2021-12-31 11:40:00|30.39|28.39|30.33|28.33|30.56|28.56|30.31|28.31|0
1640951100000|2021-12-31 11:45:00|30.38|28.38|30.28|28.28|30.38|28.38|30.23|28.23|0
1640951400000|2021-12-31 11:50:00|30.33|28.33|30.03|28.03|30.33|28.33|29.88|27.88|0
1640951700000|2021-12-31 11:55:00|30.08|28.08|29.78|27.78|30.13|28.13|29.53|27.53|0
1640952000000|2021-12-31 12:00:00|29.83|27.83|29.38|27.38|29.83|27.83|29.38|27.38|0
1640952300000|2021-12-31 12:05:00|29.28|27.28|29.09|27.09|29.43|27.43|28.94|26.94|0
1640952600000|2021-12-31 12:10:00|29.14|27.14|30.61|28.61|30.88|28.88|29|27|0
1640952900000|2021-12-31 12:15:00|30.71|28.71|30.97|28.97|31.02|29.02|30.66|28.66|0
1640953200000|2021-12-31 12:20:00|30.92|28.92|31.32|29.32|31.32|29.32|30.86|28.86|0
1640953500000|2021-12-31 12:25:00|31.37|29.37|31.58|29.58|31.58|29.58|31.22|29.22|0
1640953800000|2021-12-31 12:30:00|31.6|29.6|31.63|29.63|31.73|29.73|31.5|29.5|0
1640954100000|2021-12-31 12:35:00|31.57|29.57|30.95|28.95|31.6|29.6|30.59|28.59|0
1640954400000|2021-12-31 12:40:00|30.92|28.92|31.56|29.56|31.62|29.62|30.92|28.92|0
1640954700000|2021-12-31 12:45:00|31.51|29.51|31.51|29.51|31.67|29.67|31.46|29.46|0
1640955000000|2021-12-31 12:50:00|31.54|29.54|31.66|29.66|31.66|29.66|31.46|29.46|0
1640955300000|2021-12-31 12:55:00|31.61|29.61|31.51|29.51|31.77|29.77|31.46|29.46|0
1640955600000|2021-12-31 13:00:00|31.56|29.56|31.35|29.35|31.56|29.56|31.2|29.2|0
1640955900000|2021-12-31 13:05:00|31.3|29.3|31.3|29.3|31.45|29.45|31.15|29.15|0
1640956200000|2021-12-31 13:10:00|31.35|29.35|31.25|29.25|31.56|29.56|31.25|29.25|0
1640956500000|2021-12-31 13:15:00|31.27|29.27|31.4|29.4|31.5|29.5|31.19|29.19|0
1640956800000|2021-12-31 13:20:00|31.45|29.45|31.4|29.4|31.45|29.45|31.24|29.24|0
1640957100000|2021-12-31 13:25:00|31.42|29.42|31.45|29.45|31.5|29.5|31.39|29.39|0
1640957400000|2021-12-31 13:30:00|31.5|29.5|31.39|29.39|31.5|29.5|31.34|29.34|0
1640957700000|2021-12-31 13:35:00|31.34|29.34|31.75|29.75|32.01|30.01|31.24|29.24|0
1640958000000|2021-12-31 13:40:00|31.78|29.78|31.86|29.86|31.91|29.91|31.6|29.6|0
1640958300000|2021-12-31 13:45:00|31.8|29.8|31.59|29.59|31.86|29.86|31.49|29.49|0
1640958600000|2021-12-31 13:50:00|31.49|29.49|31.8|29.8|31.85|29.85|31.23|29.23|0
1640958900000|2021-12-31 13:55:00|31.75|29.75|31.44|29.44|31.85|29.85|31.41|29.41|0
1640959200000|2021-12-31 14:00:00|31.49|29.49|31.59|29.59|31.8|29.8|31.38|29.38|0
1640959500000|2021-12-31 14:05:00|31.64|29.64|31.79|29.79|31.9|29.9|31.64|29.64|0
1640959800000|2021-12-31 14:10:00|31.85|29.85|31.64|29.64|31.85|29.85|31.59|29.59|0
1640960100000|2021-12-31 14:15:00|31.69|29.69|31.38|29.38|31.79|29.79|31.22|29.22|0
1640960400000|2021-12-31 14:20:00|31.48|29.48|31.43|29.43|31.63|29.63|31.32|29.32|0
1640960700000|2021-12-31 14:25:00|31.38|29.38|31.27|29.27|31.48|29.48|31.27|29.27|0
1640961000000|2021-12-31 14:30:00|31.32|29.32|32.31|30.31|32.38|30.38|30.8|28.8|0
1640961300000|2021-12-31 14:35:00|32.26|30.26|32.2|30.2|32.47|30.47|31.78|29.78|0
1640961600000|2021-12-31 14:40:00|32.26|30.26|30.79|28.79|32.63|30.63|30.79|28.79|0
1640961900000|2021-12-31 14:45:00|30.89|28.89|30.43|28.43|31.36|29.36|30.03|28.03|0
1640962200000|2021-12-31 14:50:00|30.38|28.38|31.2|29.2|31.25|29.25|30.23|28.23|0
1640962500000|2021-12-31 14:55:00|31.25|29.25|30.22|28.22|31.72|29.72|29.72|27.72|0
1640962800000|2021-12-31 15:00:00|30.27|28.27|29.62|27.62|30.5|28.5|28.59|26.59|0
1640963100000|2021-12-31 15:05:00|29.77|27.77|29.96|27.96|31.04|29.04|29.62|27.62|0
1640963400000|2021-12-31 15:10:00|30.01|28.01|30.89|28.89|30.89|28.89|29.45|27.45|0
1640963700000|2021-12-31 15:15:00|30.84|28.84|31.77|29.77|31.98|29.98|30.74|28.74|0
1640964000000|2021-12-31 15:20:00|31.61|29.61|30.78|28.78|31.61|29.61|30.68|28.68|0
1640964300000|2021-12-31 15:25:00|30.73|28.73|31.4|29.4|31.56|29.56|30.68|28.68|0
1640964600000|2021-12-31 15:30:00|31.5|29.5|29.61|27.61|31.5|29.5|29.56|27.56|0
1640964900000|2021-12-31 15:35:00|29.66|27.66|29.61|27.61|30.06|28.06|29.21|27.21|0
1640965200000|2021-12-31 15:40:00|29.53|27.53|30.14|28.14|30.14|28.14|27.78|25.78|0
1640965500000|2021-12-31 15:45:00|30.24|28.24|29.98|27.98|30.34|28.34|29.73|27.73|0
1640965800000|2021-12-31 15:50:00|30.03|28.03|30.54|28.54|30.64|28.64|29.48|27.48|0
1640966100000|2021-12-31 15:55:00|30.49|28.49|30.71|28.71|30.89|28.89|30.43|28.43|0
1640966400000|2021-12-31 16:00:00|30.79|28.79|30.38|28.38|31.15|29.15|30.03|28.03|0
1640966700000|2021-12-31 16:05:00|30.33|28.33|30.28|28.28|30.43|28.43|29.93|27.93|0
1640967000000|2021-12-31 16:10:00|30.23|28.23|30.43|28.43|30.96|28.96|30.08|28.08|0
1640967300000|2021-12-31 16:15:00|30.38|28.38|30.89|28.89|31.09|29.09|30.33|28.33|0
1640967600000|2021-12-31 16:20:00|30.83|28.83|30.94|28.94|31.09|29.09|30.83|28.83|0
1640967900000|2021-12-31 16:25:00|30.93|28.93|30.98|28.98|31.09|29.09|30.88|28.88|0
1640968200000|2021-12-31 16:30:00|30.93|28.93|30.62|28.62|31.09|29.09|30.52|28.52|0
1640968500000|2021-12-31 16:35:00|30.68|28.68|30.52|28.52|30.68|28.68|30.27|28.27|0
1640968800000|2021-12-31 16:40:00|30.57|28.57|30.77|28.77|30.83|28.83|30.47|28.47|0
1640969100000|2021-12-31 16:45:00|30.83|28.83|30.62|28.62|30.98|28.98|30.47|28.47|0
1640969400000|2021-12-31 16:50:00|30.57|28.57|30.16|28.16|30.57|28.57|29.76|27.76|0
1640969700000|2021-12-31 16:55:00|30.11|28.11|29.81|27.81|30.41|28.41|29.76|27.76|0
1640970000000|2021-12-31 17:00:00|29.86|27.86|30.26|28.26|30.36|28.36|29.41|27.41|0
1640970300000|2021-12-31 17:05:00|30.21|28.21|30.11|28.11|30.46|28.46|30.11|28.11|0
1640970600000|2021-12-31 17:10:00|30.16|28.16|29.9|27.9|30.31|28.31|29.71|27.71|0
1640970900000|2021-12-31 17:15:00|29.85|27.85|29.26|27.26|29.85|27.85|29.11|27.11|0
1640971200000|2021-12-31 17:20:00|29.21|27.21|29.65|27.65|29.75|27.75|29.11|27.11|0
1640971500000|2021-12-31 17:25:00|29.6|27.6|29.5|27.5|29.95|27.95|29.5|27.5|0
1640971800000|2021-12-31 17:30:00|29.55|27.55|29.45|27.45|29.65|27.65|29.35|27.35|0
1640972100000|2021-12-31 17:35:00|29.5|27.5|30.5|28.5|30.5|28.5|29.45|27.45|0
1640972400000|2021-12-31 17:40:00|30.45|28.45|30.5|28.5|30.6|28.6|30.45|28.45|0
1640972700000|2021-12-31 17:45:00|30.55|28.55|30.14|28.14|30.55|28.55|30.09|28.09|0
1640973000000|2021-12-31 17:50:00|30.19|28.19|30.55|28.55|30.6|28.6|30.19|28.19|0
1640973300000|2021-12-31 17:55:00|30.5|28.5|31.03|29.03|31.71|29.71|30.5|28.5|0
1640973600000|2021-12-31 18:00:00|31.14|29.14|31.19|29.19|31.29|29.29|30.88|28.88|0
1640973900000|2021-12-31 18:05:00|31.24|29.24|31.18|29.18|31.5|29.5|31.08|29.08|0
1640974200000|2021-12-31 18:10:00|31.13|29.13|31.13|29.13|31.34|29.34|31.08|29.08|0
1640974500000|2021-12-31 18:15:00|31.08|29.08|30.97|28.97|31.29|29.29|30.87|28.87|0
1640974800000|2021-12-31 18:20:00|30.92|28.92|31.13|29.13|31.39|29.39|30.87|28.87|0
1640975100000|2021-12-31 18:25:00|31.08|29.08|31.39|29.39|31.44|29.44|31.02|29.02|0
1640975400000|2021-12-31 18:30:00|31.44|29.44|31.65|29.65|31.75|29.75|30.92|28.92|0
1640975700000|2021-12-31 18:35:00|31.59|29.59|31.17|29.17|31.75|29.75|31.17|29.17|0
1640976000000|2021-12-31 18:40:00|31.23|29.23|30.71|28.71|31.23|29.23|30.71|28.71|0
1640976300000|2021-12-31 18:45:00|30.66|28.66|30.76|28.76|30.86|28.86|30.55|28.55|0
1640976600000|2021-12-31 18:50:00|30.71|28.71|31.01|29.01|31.01|29.01|30.6|28.6|0
1640976900000|2021-12-31 18:55:00|30.96|28.96|31.43|29.43|31.43|29.43|30.96|28.96|0
1640977200000|2021-12-31 19:00:00|31.48|29.48|31.64|29.64|31.79|29.79|31.27|29.27|0
1640977500000|2021-12-31 19:05:00|31.69|29.69|30.33|28.33|31.79|29.79|30.3|28.3|0
1640977800000|2021-12-31 19:10:00|30.28|28.28|30.07|28.07|30.43|28.43|29.97|27.97|0
1640978100000|2021-12-31 19:15:00|30.02|28.02|29.46|27.46|30.07|28.07|29.36|27.36|0
1640978400000|2021-12-31 19:20:00|29.41|27.41|29.31|27.31|29.66|27.66|29.26|27.26|0
1640978700000|2021-12-31 19:25:00|29.36|27.36|29.66|27.66|29.81|27.81|29.26|27.26|0
1640979000000|2021-12-31 19:30:00|29.71|27.71|29.86|27.86|30.17|28.17|29.63|27.63|0
1640979300000|2021-12-31 19:35:00|29.81|27.81|30.06|28.06|30.06|28.06|29.66|27.66|0
1640979600000|2021-12-31 19:40:00|30.01|28.01|29.96|27.96|30.16|28.16|29.86|27.86|0
1640979900000|2021-12-31 19:45:00|29.91|27.91|29.7|27.7|30.01|28.01|29.55|27.55|0
1640980200000|2021-12-31 19:50:00|29.75|27.75|29.45|27.45|29.85|27.85|29.45|27.45|0
1640980500000|2021-12-31 19:55:00|29.5|27.5|29.4|27.4|29.6|27.6|29.05|27.05|0
1640980800000|2021-12-31 20:00:00|29.35|27.35|30|28|30.36|28.36|29.35|27.35|0
1640981100000|2021-12-31 20:05:00|29.95|27.95|29.9|27.9|30.05|28.05|29.65|27.65|0
1640981400000|2021-12-31 20:10:00|29.95|27.95|29.49|27.49|30.15|28.15|29.44|27.44|0
1640981700000|2021-12-31 20:15:00|29.44|27.44|30|28|30|28|29.29|27.29|0
1640982000000|2021-12-31 20:20:00|29.95|27.95|29.89|27.89|29.95|27.95|29.49|27.49|0
1640982300000|2021-12-31 20:25:00|29.84|27.84|30.46|28.46|30.66|28.66|29.79|27.79|0
1640982600000|2021-12-31 20:30:00|30.51|28.51|29.69|27.69|30.77|28.77|29.59|27.59|0
1640982900000|2021-12-31 20:35:00|29.74|27.74|29.89|27.89|29.89|27.89|29.53|27.53|0
1640983200000|2021-12-31 20:40:00|29.94|27.94|30.45|28.45|30.5|28.5|29.84|27.84|0
1640983500000|2021-12-31 20:45:00|30.4|28.4|29.99|27.99|30.97|28.97|29.99|27.99|0
1640983800000|2021-12-31 20:50:00|29.96|27.96|27.62|25.62|29.96|27.96|27.57|25.57|0
1640984100000|2021-12-31 20:55:00|27.57|25.57|27.09|25.09|27.95|25.95|27.09|25.09|0
1640984400000|2021-12-31 21:00:00|27.24|25.24|28.14|26.14|28.73|26.73|27.24|25.24|0
1640984700000|2021-12-31 21:05:00|28.09|26.09|28.04|26.04|28.24|26.24|27.9|25.9|0
1640985000000|2021-12-31 21:10:00|28.09|26.09|28.38|26.38|28.38|26.38|27.9|25.9|0
1641197100000|2022-01-03 08:05:00|29.96|27.96|29.75|27.75|30.16|28.16|29.75|27.75|0
1641197400000|2022-01-03 08:10:00|29.8|27.8|30|28|30|28|29.7|27.7|0
1641197700000|2022-01-03 08:15:00|30.03|28.03|30|28|30.37|28.37|30|28|0
1641198000000|2022-01-03 08:20:00|30.11|28.11|30.16|28.16|30.26|28.26|30|28|0
1641198300000|2022-01-03 08:25:00|30.1|28.1|30.26|28.26|30.26|28.26|30.05|28.05|0
1641198600000|2022-01-03 08:30:00|30.31|28.31|30.1|28.1|30.31|28.31|30.05|28.05|0
1641198900000|2022-01-03 08:35:00|30.13|28.13|30.31|28.31|30.41|28.41|30.1|28.1|0
1641199200000|2022-01-03 08:40:00|30.28|28.28|30.15|28.15|30.36|28.36|30.1|28.1|0
1641199500000|2022-01-03 08:45:00|30.2|28.2|29.94|27.94|30.25|28.25|29.94|27.94|0
1641199800000|2022-01-03 08:50:00|29.99|27.99|29.63|27.63|29.99|27.99|29.58|27.58|0
1641200100000|2022-01-03 08:55:00|29.61|27.61|29.63|27.63|29.78|27.78|29.5|27.5|0
1641200400000|2022-01-03 09:00:00|29.68|27.68|29.53|27.53|29.89|27.89|29.43|27.43|0
1641200700000|2022-01-03 09:05:00|29.55|27.55|29.37|27.37|29.55|27.55|29.17|27.17|0
1641201000000|2022-01-03 09:10:00|29.32|27.32|30.04|28.04|30.09|28.09|29.32|27.32|0
1641201300000|2022-01-03 09:15:00|30.06|28.06|29.6|27.6|30.09|28.09|29.52|27.52|0
1641201600000|2022-01-03 09:20:00|29.62|27.62|30.03|28.03|30.03|28.03|29.62|27.62|0
1641201900000|2022-01-03 09:25:00|29.98|27.98|29.98|27.98|30.16|28.16|29.82|27.82|0
1641202200000|2022-01-03 09:30:00|30.03|28.03|30.1|28.1|30.13|28.13|29.82|27.82|0
1641202500000|2022-01-03 09:35:00|30.08|28.08|30|28|30.18|28.18|29.92|27.92|0
1641202800000|2022-01-03 09:40:00|29.92|27.92|30.02|28.02|30.08|28.08|29.82|27.82|0
1641203100000|2022-01-03 09:45:00|30|28|30.33|28.33|30.33|28.33|29.92|27.92|0
1641203400000|2022-01-03 09:50:00|30.28|28.28|30.59|28.59|30.75|28.75|30.28|28.28|0
1641203700000|2022-01-03 09:55:00|30.62|28.62|30.91|28.91|30.96|28.96|30.54|28.54|0
1641204000000|2022-01-03 10:00:00|30.96|28.96|30.75|28.75|30.96|28.96|30.67|28.67|0
1641204300000|2022-01-03 10:05:00|30.77|28.77|30.9|28.9|30.9|28.9|30.75|28.75|0
1641204600000|2022-01-03 10:10:00|30.88|28.88|31.22|29.22|31.22|29.22|30.85|28.85|0
1641204900000|2022-01-03 10:15:00|31.27|29.27|31.22|29.22|31.43|29.43|31.16|29.16|0
1641205200000|2022-01-03 10:20:00|31.27|29.27|31.51|29.51|31.75|29.75|31.27|29.27|0
1641205500000|2022-01-03 10:25:00|31.54|29.54|31.86|29.86|31.86|29.86|31.54|29.54|0
1641205800000|2022-01-03 10:30:00|31.8|29.8|31.69|29.69|31.83|29.83|31.59|29.59|0
1641206100000|2022-01-03 10:35:00|31.75|29.75|31.8|29.8|31.91|29.91|31.64|29.64|0
1641206400000|2022-01-03 10:40:00|31.75|29.75|31.8|29.8|31.8|29.8|31.69|29.69|0
1641206700000|2022-01-03 10:45:00|31.77|29.77|31.77|29.77|31.8|29.8|31.74|29.74|0
1641207000000|2022-01-03 10:50:00|31.8|29.8|31.79|29.79|31.85|29.85|31.63|29.63|0
1641207300000|2022-01-03 10:55:00|31.85|29.85|31.95|29.95|32.01|30.01|31.79|29.79|0
1641207600000|2022-01-03 11:00:00|32.01|30.01|32.39|30.39|32.47|30.47|32.01|30.01|0
1641207900000|2022-01-03 11:05:00|32.44|30.44|32.44|30.44|32.61|30.61|32.39|30.39|0
1641208200000|2022-01-03 11:10:00|32.5|30.5|32.38|30.38|32.66|30.66|32.38|30.38|0
1641208500000|2022-01-03 11:15:00|32.44|30.44|32.55|30.55|32.55|30.55|32.38|30.38|0
1641208800000|2022-01-03 11:20:00|32.6|30.6|32.66|30.66|32.71|30.71|32.6|30.6|0
1641209100000|2022-01-03 11:25:00|32.71|30.71|32.38|30.38|32.77|30.77|32.22|30.22|0
1641209400000|2022-01-03 11:30:00|32.41|30.41|32.54|30.54|32.62|30.62|32.38|30.38|0
1641209700000|2022-01-03 11:35:00|32.51|30.51|32.65|30.65|32.71|30.71|32.38|30.38|0
1641210000000|2022-01-03 11:40:00|32.6|30.6|32.48|30.48|32.6|30.6|32.37|30.37|0
1641210300000|2022-01-03 11:45:00|32.46|30.46|32.43|30.43|32.48|30.48|32.32|30.32|0
1641210600000|2022-01-03 11:50:00|32.37|30.37|32.48|30.48|32.59|30.59|32.37|30.37|0
1641210900000|2022-01-03 11:55:00|32.51|30.51|32.64|30.64|32.7|30.7|32.48|30.48|0
1641211200000|2022-01-03 12:00:00|32.59|30.59|32.37|30.37|32.59|30.59|32.31|30.31|0
1641211500000|2022-01-03 12:05:00|32.26|30.26|31.93|29.93|32.34|30.34|31.93|29.93|0
1641211800000|2022-01-03 12:10:00|31.98|29.98|32.12|30.12|32.25|30.25|31.93|29.93|0
1641212100000|2022-01-03 12:15:00|32.09|30.09|32.25|30.25|32.31|30.31|32.09|30.09|0
1641212400000|2022-01-03 12:20:00|32.2|30.2|31.92|29.92|32.31|30.31|31.92|29.92|0
1641212700000|2022-01-03 12:25:00|31.95|29.95|31.98|29.98|32.2|30.2|31.82|29.82|0
1641213000000|2022-01-03 12:30:00|31.92|29.92|31.81|29.81|31.92|29.92|31.54|29.54|0
1641213300000|2022-01-03 12:35:00|31.78|29.78|31.87|29.87|31.87|29.87|31.65|29.65|0
1641213600000|2022-01-03 12:40:00|31.81|29.81|31.65|29.65|31.97|29.97|31.65|29.65|0
1641213900000|2022-01-03 12:45:00|31.7|29.7|31.51|29.51|31.7|29.7|31.17|29.17|0
1641214200000|2022-01-03 12:50:00|31.54|29.54|31.54|29.54|31.7|29.7|31.48|29.48|0
1641214500000|2022-01-03 12:55:00|31.43|29.43|31.27|29.27|31.48|29.48|31.21|29.21|0
1641214800000|2022-01-03 13:00:00|31.16|29.16|31.43|29.43|31.43|29.43|31.16|29.16|0
1641215100000|2022-01-03 13:05:00|31.37|29.37|31.32|29.32|31.43|29.43|31.11|29.11|0
1641215400000|2022-01-03 13:10:00|31.37|29.37|31.26|29.26|31.37|29.37|31.21|29.21|0
1641215700000|2022-01-03 13:15:00|31.21|29.21|29.56|27.56|31.4|29.4|29.33|27.33|0
1641216000000|2022-01-03 13:20:00|29.51|27.51|29.66|27.66|29.66|27.66|29.45|27.45|0
1641216300000|2022-01-03 13:25:00|29.71|27.71|29.76|27.76|29.81|27.81|29.5|27.5|0
1641216600000|2022-01-03 13:30:00|29.71|27.71|29.35|27.35|29.86|27.86|29.19|27.19|0
1641216900000|2022-01-03 13:35:00|29.32|27.32|29.34|27.34|29.55|27.55|29.29|27.29|0
1641217200000|2022-01-03 13:40:00|29.29|27.29|29.19|27.19|29.4|27.4|29.04|27.04|0
1641217500000|2022-01-03 13:45:00|29.14|27.14|29.5|27.5|29.5|27.5|29.14|27.14|0
1641217800000|2022-01-03 13:50:00|29.44|27.44|29.34|27.34|29.55|27.55|29.24|27.24|0
1641218100000|2022-01-03 13:55:00|29.36|27.36|27.83|25.83|29.39|27.39|27.83|25.83|0
1641218400000|2022-01-03 14:00:00|27.92|25.92|27.73|25.73|28.07|26.07|27.38|25.38|0
1641218700000|2022-01-03 14:05:00|27.77|25.77|27.97|25.97|27.97|25.97|27.28|25.28|0
1641219000000|2022-01-03 14:10:00|28.02|26.02|28.22|26.22|28.22|26.22|27.72|25.72|0
1641219300000|2022-01-03 14:15:00|28.17|26.17|28.37|26.37|28.47|26.47|27.82|25.82|0
1641219600000|2022-01-03 14:20:00|28.34|26.34|28.16|26.16|28.34|26.34|27.97|25.97|0
1641219900000|2022-01-03 14:25:00|28.11|26.11|27.33|25.33|28.21|26.21|27.28|25.28|0
1641220200000|2022-01-03 14:30:00|27.42|25.42|28.92|26.92|29.02|27.02|27.37|25.37|0
1641220500000|2022-01-03 14:35:00|28.81|26.81|29.07|27.07|30.1|28.1|28.56|26.56|0
1641220800000|2022-01-03 14:40:00|29.38|27.38|28.79|26.79|29.48|27.48|28.66|26.66|0
1641221100000|2022-01-03 14:45:00|29.12|27.12|27.51|25.51|29.12|27.12|24.37|22.37|0
1641221400000|2022-01-03 14:50:00|27.65|25.65|27.21|25.21|28.69|26.69|25.8|23.8|0
1641221700000|2022-01-03 14:55:00|27.35|25.35|27.16|25.16|28.31|26.31|26.6|24.6|0
1641222000000|2022-01-03 15:00:00|27.21|25.21|27.73|25.73|28.68|26.68|26.97|24.97|0
1641222300000|2022-01-03 15:05:00|27.68|25.68|27.73|25.73|28.26|26.26|27.21|25.21|0
1641222600000|2022-01-03 15:10:00|27.78|25.78|29.5|27.5|29.6|27.6|27.78|25.78|0
1641222900000|2022-01-03 15:15:00|29.37|27.37|29.59|27.59|30.1|28.1|28.95|26.95|0
1641223200000|2022-01-03 15:20:00|29.49|27.49|29.64|27.64|29.75|27.75|28.4|26.4|0
1641223500000|2022-01-03 15:25:00|29.69|27.69|30.72|28.72|30.72|28.72|29.39|27.39|0
1641223800000|2022-01-03 15:30:00|30.77|28.77|29.29|27.29|30.82|28.82|28.5|26.5|0
1641224100000|2022-01-03 15:35:00|29.34|27.34|28.69|26.69|29.59|27.59|27.95|25.95|0
1641224400000|2022-01-03 15:40:00|28.66|26.66|28.44|26.44|29.31|27.31|28.24|26.24|0
1641224700000|2022-01-03 15:45:00|28.39|26.39|29.18|27.18|29.38|27.38|28.19|26.19|0
1641225000000|2022-01-03 15:50:00|29.23|27.23|28.88|26.88|29.28|27.28|28.58|26.58|0
1641225300000|2022-01-03 15:55:00|28.93|26.93|28.93|26.93|29.18|27.18|28.43|26.43|0
1641225600000|2022-01-03 16:00:00|28.98|26.98|28.63|26.63|29.13|27.13|28.24|26.24|0
1641225900000|2022-01-03 16:05:00|28.58|26.58|27.94|25.94|28.93|26.93|27.7|25.7|0
1641226200000|2022-01-03 16:10:00|27.89|25.89|27.17|25.17|27.99|25.99|27.08|25.08|0
1641226500000|2022-01-03 16:15:00|27.22|25.22|27.22|25.22|27.5|25.5|26.84|24.84|0
1641226800000|2022-01-03 16:20:00|27.17|25.17|27.69|25.69|27.84|25.84|26.84|24.84|0
1641227100000|2022-01-03 16:25:00|27.65|25.65|27.69|25.69|27.79|25.79|27.21|25.21|0
1641227400000|2022-01-03 16:30:00|27.55|25.55|27.02|25.02|27.6|25.6|26.93|24.93|0
1641227700000|2022-01-03 16:35:00|27.07|25.07|25.86|23.86|27.16|25.16|25.72|23.72|0
1641228000000|2022-01-03 16:40:00|25.91|23.91|27.3|25.3|27.3|25.3|25.91|23.91|0
1641228300000|2022-01-03 16:45:00|27.26|25.26|27.59|25.59|28.22|26.22|27.07|25.07|0
1641228600000|2022-01-03 16:50:00|27.35|25.35|27.37|25.37|27.78|25.78|26.83|24.83|0
1641228900000|2022-01-03 16:55:00|27.4|25.4|26.77|24.77|27.68|25.68|26.53|24.53|0
1641229200000|2022-01-03 17:00:00|26.72|24.72|26.81|24.81|26.91|24.91|26.16|24.16|0
1641229500000|2022-01-03 17:05:00|26.76|24.76|27|25|27.14|25.14|26.34|24.34|0
1641229800000|2022-01-03 17:10:00|27.05|25.05|27.19|25.19|27.19|25.19|26.48|24.48|0
1641230100000|2022-01-03 17:15:00|27.14|25.14|27.21|25.21|27.28|25.28|26.85|24.85|0
1641230400000|2022-01-03 17:20:00|27.19|25.19|27.81|25.81|27.96|25.96|27.19|25.19|0
1641230700000|2022-01-03 17:25:00|27.79|25.79|27.81|25.81|27.86|25.86|27.52|25.52|0
1641231000000|2022-01-03 17:30:00|27.86|25.86|27.57|25.57|27.86|25.86|27.42|25.42|0
1641231300000|2022-01-03 17:35:00|27.61|25.61|27.37|25.37|27.71|25.71|27.23|25.23|0
1641231600000|2022-01-03 17:40:00|27.32|25.32|27.27|25.27|27.47|25.47|26.94|24.94|0
1641231900000|2022-01-03 17:45:00|27.37|25.37|27.51|25.51|27.61|25.61|27.37|25.37|0
1641232200000|2022-01-03 17:50:00|27.56|25.56|27.08|25.08|27.8|25.8|27.08|25.08|0
1641232500000|2022-01-03 17:55:00|27.13|25.13|27.13|25.13|27.32|25.32|27.03|25.03|0
1641232800000|2022-01-03 18:00:00|27.17|25.17|27.22|25.22|27.27|25.27|26.79|24.79|0
1641233100000|2022-01-03 18:05:00|27.27|25.27|26.89|24.89|27.27|25.27|26.84|24.84|0
1641233400000|2022-01-03 18:10:00|26.84|24.84|27.75|25.75|28.14|26.14|26.65|24.65|0
1641233700000|2022-01-03 18:15:00|27.7|25.7|27.84|25.84|28.09|26.09|27.6|25.6|0
1641234000000|2022-01-03 18:20:00|27.89|25.89|27.94|25.94|28.18|26.18|27.89|25.89|0
1641234300000|2022-01-03 18:25:00|27.99|25.99|28.03|26.03|28.28|26.28|27.94|25.94|0
1641234600000|2022-01-03 18:30:00|28.13|26.13|27.84|25.84|28.28|26.28|27.69|25.69|0
1641234900000|2022-01-03 18:35:00|27.89|25.89|27.88|25.88|28.03|26.03|27.79|25.79|0
1641235200000|2022-01-03 18:40:00|27.84|25.84|28.67|26.67|28.72|26.72|27.74|25.74|0
1641235500000|2022-01-03 18:45:00|28.72|26.72|28.67|26.67|28.72|26.72|28.32|26.32|0
1641235800000|2022-01-03 18:50:00|28.72|26.72|29.22|27.22|29.22|27.22|28.67|26.67|0
1641236100000|2022-01-03 18:55:00|29.27|27.27|29.37|27.37|29.42|27.42|29.07|27.07|0
1641236400000|2022-01-03 19:00:00|29.32|27.32|29.32|27.32|29.63|27.63|29.12|27.12|0
1641236700000|2022-01-03 19:05:00|29.27|27.27|29.88|27.88|30.03|28.03|29.12|27.12|0
1641237000000|2022-01-03 19:10:00|29.83|27.83|29.72|27.72|29.93|27.93|29.62|27.62|0
1641237300000|2022-01-03 19:15:00|29.67|27.67|29.72|27.72|29.98|27.98|29.47|27.47|0
1641237600000|2022-01-03 19:20:00|29.77|27.77|28.4|26.4|29.82|27.82|28.35|26.35|0
1641237900000|2022-01-03 19:25:00|28.45|26.45|28.8|26.8|28.8|26.8|28.35|26.35|0
1641238200000|2022-01-03 19:30:00|28.75|26.75|28.55|26.55|29|27|28.55|26.55|0
1641238500000|2022-01-03 19:35:00|28.6|26.6|29.05|27.05|29.05|27.05|28.5|26.5|0
1641238800000|2022-01-03 19:40:00|29.2|27.2|30.19|28.19|30.29|28.29|29.2|27.2|0
1641239100000|2022-01-03 19:45:00|30.13|28.13|29.92|27.92|30.34|28.34|29.77|27.77|0
1641239400000|2022-01-03 19:50:00|29.98|27.98|29.77|27.77|30.13|28.13|29.66|27.66|0
1641239700000|2022-01-03 19:55:00|29.71|27.71|29.4|27.4|29.71|27.71|29.3|27.3|0
1641240000000|2022-01-03 20:00:00|29.35|27.35|29.56|27.56|29.71|27.71|28.99|26.99|0
1641240300000|2022-01-03 20:05:00|29.5|27.5|29.55|27.55|29.66|27.66|29.2|27.2|0
1641240600000|2022-01-03 20:10:00|29.5|27.5|29.71|27.71|29.91|27.91|29.5|27.5|0
1641240900000|2022-01-03 20:15:00|29.76|27.76|29.65|27.65|29.91|27.91|29.4|27.4|0
1641241200000|2022-01-03 20:20:00|29.76|27.76|29.55|27.55|30.02|28.02|29.5|27.5|0
1641241500000|2022-01-03 20:25:00|29.6|27.6|29.7|27.7|29.91|27.91|29.5|27.5|0
1641241800000|2022-01-03 20:30:00|29.75|27.75|29.96|27.96|30.01|28.01|29.49|27.49|0
1641242100000|2022-01-03 20:35:00|30.01|28.01|29.75|27.75|30.43|28.43|29.54|27.54|0
1641242400000|2022-01-03 20:40:00|29.7|27.7|28.78|26.78|29.8|27.8|28.23|26.23|0
1641242700000|2022-01-03 20:45:00|28.73|26.73|30.32|28.32|30.32|28.32|28.63|26.63|0
1641243000000|2022-01-03 20:50:00|29.85|27.85|29.9|27.9|30.37|28.37|29.18|27.18|0
1641243300000|2022-01-03 20:55:00|29.95|27.95|30.37|28.37|30.48|28.48|29.23|27.23|0
1641243600000|2022-01-03 21:00:00|30.53|28.53|30.53|28.53|30.53|28.53|30.16|28.16|0
1641243900000|2022-01-03 21:05:00|30.58|28.58|29.32|27.32|30.69|28.69|29.32|27.32|0
1641244200000|2022-01-03 21:10:00|29.26|27.26|29.01|27.01|29.37|27.37|28.9|26.9|0
1641244500000|2022-01-03 21:15:00|29.41|26.81|29.72|27.12|29.72|27.12|29.41|26.81|0
1641244800000|2022-01-03 21:20:00|29.77|27.17|29.77|27.17|29.92|27.32|29.72|27.12|0
1641245100000|2022-01-03 21:25:00|29.72|27.12|29.61|27.01|29.87|27.27|29.56|26.96|0
1641245400000|2022-01-03 21:30:00|29.66|27.06|29.66|27.06|29.71|27.11|29.61|27.01|0
1641245700000|2022-01-03 21:35:00|29.61|27.01|29.87|27.27|29.92|27.32|29.61|27.01|0
1641246000000|2022-01-03 21:40:00|29.81|27.21|29.6|27|29.84|27.24|29.55|26.95|0
1641246300000|2022-01-03 21:45:00|29.66|27.06|29.19|26.59|29.66|27.06|29.19|26.59|0
1641246600000|2022-01-03 21:50:00|29.24|26.64|29.29|26.69|29.29|26.69|29.19|26.59|0
1641246900000|2022-01-03 21:55:00|29.32|26.72|29.26|26.66|29.34|26.74|29.19|26.59|0
1641247200000|2022-01-03 22:00:00|29.25|26.65|29.33|26.73|29.33|26.73|29.25|26.65|0
1641247500000|2022-01-03 22:05:00|29.34|26.74|29.37|26.77|29.37|26.77|29.33|26.73|0
1641247800000|2022-01-03 22:10:00|29.36|26.76|29.35|26.75|29.36|26.76|29.34|26.74|0
1641248100000|2022-01-03 22:15:00|29.36|26.76|29.37|26.77|29.37|26.77|29.31|26.71|0
1641248400000|2022-01-03 22:20:00|29.32|26.72|29.4|26.8|29.4|26.8|29.32|26.72|0
1641248700000|2022-01-03 22:25:00|29.36|26.76|29.4|26.8|29.4|26.8|29.36|26.76|0
1641249000000|2022-01-03 22:30:00|29.38|26.78|29.4|26.8|29.4|26.8|29.36|26.76|0
1641249300000|2022-01-03 22:35:00|29.39|26.79|29.36|26.76|29.41|26.81|29.36|26.76|0
1641249600000|2022-01-03 22:40:00|29.35|26.75|29.35|26.75|29.35|26.75|29.35|26.75|0
1641249900000|2022-01-03 22:45:00|29.3|26.7|29.31|26.71|29.32|26.72|29.29|26.69|0
1641250200000|2022-01-03 22:50:00|29.32|26.72|29.37|26.77|29.38|26.78|29.32|26.72|0
1641250500000|2022-01-03 22:55:00|29.38|26.78|29.39|26.79|29.4|26.8|29.33|26.73|0
1641250800000|2022-01-03 23:00:00|29.35|26.75|29.37|26.77|29.6|27|29.27|26.67|0
1641251100000|2022-01-03 23:05:00|29.42|26.82|29.52|26.92|29.58|26.98|29.37|26.77|0
1641251400000|2022-01-03 23:10:00|29.58|26.98|29.63|27.03|29.73|27.13|29.42|26.82|0
1641251700000|2022-01-03 23:15:00|29.65|27.05|29.52|26.92|29.68|27.08|29.44|26.84|0
1641252000000|2022-01-03 23:20:00|29.57|26.97|29.42|26.82|29.68|27.08|29.37|26.77|0
1641252300000|2022-01-03 23:25:00|29.44|26.84|29.26|26.66|29.44|26.84|29.26|26.66|0
1641252600000|2022-01-03 23:30:00|29.31|26.71|29.31|26.71|29.31|26.71|28.95|26.35|0
1641252900000|2022-01-03 23:35:00|29.26|26.66|29.05|26.45|29.26|26.66|28.95|26.35|0
1641253200000|2022-01-03 23:40:00|29.08|26.48|29.31|26.71|29.31|26.71|29|26.4|0
1641253500000|2022-01-03 23:45:00|29.36|26.76|29.15|26.55|29.36|26.76|29.05|26.45|0
1641253800000|2022-01-03 23:50:00|29.1|26.5|29.05|26.45|29.12|26.52|28.9|26.3|0
1641254100000|2022-01-03 23:55:00|29.02|26.42|28.89|26.29|29.1|26.5|28.74|26.14|0
1641254400000|2022-01-04 00:00:00|28.94|26.34|28.92|26.32|29.04|26.44|28.54|25.94|0
1641254700000|2022-01-04 00:05:00|28.86|26.26|28.74|26.14|28.86|26.26|28.64|26.04|0
1641255000000|2022-01-04 00:10:00|28.69|26.09|28.84|26.24|28.94|26.34|28.69|26.09|0
1641255300000|2022-01-04 00:15:00|28.89|26.29|28.89|26.29|28.94|26.34|28.58|25.98|0
1641255600000|2022-01-04 00:20:00|28.86|26.26|28.73|26.13|28.94|26.34|28.68|26.08|0
1641255900000|2022-01-04 00:25:00|28.78|26.18|28.76|26.16|28.93|26.33|28.73|26.13|0
1641256200000|2022-01-04 00:30:00|28.73|26.13|28.78|26.18|28.88|26.28|28.65|26.05|0
1641256500000|2022-01-04 00:35:00|28.75|26.15|28.78|26.18|28.88|26.28|28.68|26.08|0
1641256800000|2022-01-04 00:40:00|28.73|26.13|28.78|26.18|28.83|26.23|28.55|25.95|0
1641257100000|2022-01-04 00:45:00|28.83|26.23|29.13|26.53|29.13|26.53|28.83|26.23|0
1641257400000|2022-01-04 00:50:00|29.18|26.58|29.28|26.68|29.34|26.74|29.08|26.48|0
1641257700000|2022-01-04 00:55:00|29.23|26.63|29.18|26.58|29.46|26.86|29.13|26.53|0
1641258000000|2022-01-04 01:00:00|29.13|26.53|28.87|26.27|29.13|26.53|28.77|26.17|0
1641258300000|2022-01-04 01:05:00|28.92|26.32|29.25|26.65|29.28|26.68|28.92|26.32|0
1641258600000|2022-01-04 01:10:00|29.28|26.68|29.43|26.83|29.43|26.83|29.07|26.47|0
1641258900000|2022-01-04 01:15:00|29.38|26.78|29.33|26.73|29.59|26.99|29.33|26.73|0
1641259200000|2022-01-04 01:20:00|29.28|26.68|29.43|26.83|29.48|26.88|29.28|26.68|0
1641259500000|2022-01-04 01:25:00|29.45|26.85|29.37|26.77|29.5|26.9|29.32|26.72|0
1641259800000|2022-01-04 01:30:00|29.32|26.72|29.17|26.57|29.37|26.77|29.17|26.57|0
1641260100000|2022-01-04 01:35:00|29.22|26.62|29.4|26.8|29.47|26.87|29.17|26.57|0
1641260400000|2022-01-04 01:40:00|29.37|26.77|29.42|26.82|29.53|26.93|29.27|26.67|0
1641260700000|2022-01-04 01:45:00|29.47|26.87|29.32|26.72|29.63|27.03|29.32|26.72|0
1641261000000|2022-01-04 01:50:00|29.37|26.77|29.21|26.61|29.39|26.79|29.16|26.56|0
1641261300000|2022-01-04 01:55:00|29.24|26.64|29.16|26.56|29.37|26.77|29.16|26.56|0
1641261600000|2022-01-04 02:00:00|29.21|26.61|29.13|26.53|29.36|26.76|29.13|26.53|0
1641261900000|2022-01-04 02:05:00|29.11|26.51|29.16|26.56|29.31|26.71|29.05|26.45|0
1641262200000|2022-01-04 02:10:00|29.18|26.58|29.26|26.66|29.31|26.71|29.18|26.58|0
1641262500000|2022-01-04 02:15:00|29.28|26.68|29.31|26.71|29.46|26.86|29.26|26.66|0
1641262800000|2022-01-04 02:20:00|29.26|26.66|29.41|26.81|29.46|26.86|29.2|26.6|0
1641263100000|2022-01-04 02:25:00|29.38|26.78|29.46|26.86|29.46|26.86|29.3|26.7|0
1641263400000|2022-01-04 02:30:00|29.41|26.81|29.4|26.8|29.46|26.86|29.25|26.65|0
1641263700000|2022-01-04 02:35:00|29.38|26.78|29.45|26.85|29.51|26.91|29.25|26.65|0
1641264000000|2022-01-04 02:40:00|29.4|26.8|29.56|26.96|29.56|26.96|29.4|26.8|0
1641264300000|2022-01-04 02:45:00|29.61|27.01|29.55|26.95|29.66|27.06|29.45|26.85|0
1641264600000|2022-01-04 02:50:00|29.61|27.01|29.81|27.21|29.81|27.21|29.58|26.98|0
1641264900000|2022-01-04 02:55:00|29.76|27.16|30.07|27.47|30.13|27.53|29.71|27.11|0
1641265200000|2022-01-04 03:00:00|30.1|27.5|29.86|27.26|30.18|27.58|29.81|27.21|0
1641265500000|2022-01-04 03:05:00|29.81|27.21|29.76|27.16|29.86|27.26|29.68|27.08|0
1641265800000|2022-01-04 03:10:00|29.7|27.1|29.75|27.15|29.81|27.21|29.7|27.1|0
1641266100000|2022-01-04 03:15:00|29.81|27.21|29.96|27.36|29.96|27.36|29.81|27.21|0
1641266400000|2022-01-04 03:20:00|30.01|27.41|30.22|27.62|30.27|27.67|29.96|27.36|0
1641266700000|2022-01-04 03:25:00|30.17|27.57|30.17|27.57|30.27|27.67|30.17|27.57|0
1641267000000|2022-01-04 03:30:00|30.22|27.62|30.24|27.64|30.27|27.67|30.11|27.51|0
1641267300000|2022-01-04 03:35:00|30.27|27.67|30.22|27.62|30.27|27.67|30.11|27.51|0
1641267600000|2022-01-04 03:40:00|30.24|27.64|30.37|27.77|30.37|27.77|30.22|27.62|0
1641267900000|2022-01-04 03:45:00|30.32|27.72|30.32|27.72|30.43|27.83|30.32|27.72|0
1641268200000|2022-01-04 03:50:00|30.27|27.67|30.16|27.56|30.27|27.67|30.16|27.56|0
1641268500000|2022-01-04 03:55:00|30.18|27.58|30.26|27.66|30.32|27.72|30.16|27.56|0
1641268800000|2022-01-04 04:00:00|30.32|27.72|30.31|27.71|30.37|27.77|30.26|27.66|0
1641269100000|2022-01-04 04:05:00|30.26|27.66|30.36|27.76|30.36|27.76|30.21|27.61|0
1641269400000|2022-01-04 04:10:00|30.31|27.71|30.36|27.76|30.36|27.76|30.31|27.71|0
1641269700000|2022-01-04 04:15:00|30.31|27.71|30.47|27.87|30.47|27.87|30.31|27.71|0
1641270000000|2022-01-04 04:20:00|30.52|27.92|30.95|28.35|30.95|28.35|30.52|27.92|0
1641270300000|2022-01-04 04:25:00|30.89|28.29|30.97|28.37|31|28.4|30.79|28.19|0
1641270600000|2022-01-04 04:30:00|30.94|28.34|30.94|28.34|31.05|28.45|30.94|28.34|0
1641270900000|2022-01-04 04:35:00|31|28.4|30.94|28.34|31|28.4|30.89|28.29|0
1641271200000|2022-01-04 04:40:00|30.89|28.29|30.94|28.34|30.99|28.39|30.89|28.29|0
1641271500000|2022-01-04 04:45:00|30.99|28.39|31.05|28.45|31.1|28.5|30.94|28.34|0
1641271800000|2022-01-04 04:50:00|31.04|28.44|31.31|28.71|31.31|28.71|31.04|28.44|0
1641272100000|2022-01-04 04:55:00|31.26|28.66|31.2|28.6|31.26|28.66|31.2|28.6|0
1641272400000|2022-01-04 05:00:00|31.26|28.66|31.26|28.66|31.37|28.77|31.2|28.6|0
1641272700000|2022-01-04 05:05:00|31.31|28.71|31.31|28.71|31.31|28.71|31.25|28.65|0
1641273000000|2022-01-04 05:10:00|31.36|28.76|31.42|28.82|31.47|28.87|31.31|28.71|0
1641273300000|2022-01-04 05:15:00|31.41|28.81|31.69|29.09|31.69|29.09|31.33|28.73|0
1641273600000|2022-01-04 05:20:00|31.63|29.03|31.74|29.14|31.74|29.14|31.63|29.03|0
1641273900000|2022-01-04 05:25:00|31.68|29.08|31.79|29.19|31.79|29.19|31.57|28.97|0
1641274200000|2022-01-04 05:30:00|31.74|29.14|31.74|29.14|31.79|29.19|31.63|29.03|0
1641274500000|2022-01-04 05:35:00|31.79|29.19|31.79|29.19|31.85|29.25|31.73|29.13|0
1641274800000|2022-01-04 05:40:00|31.73|29.13|31.84|29.24|31.9|29.3|31.73|29.13|0
1641275100000|2022-01-04 05:45:00|31.79|29.19|31.9|29.3|31.9|29.3|31.79|29.19|0
1641275400000|2022-01-04 05:50:00|31.84|29.24|31.84|29.24|31.9|29.3|31.78|29.18|0
1641275700000|2022-01-04 05:55:00|31.89|29.29|31.78|29.18|31.95|29.35|31.78|29.18|0
1641276000000|2022-01-04 06:00:00|31.84|29.24|31.84|29.24|31.84|29.24|31.73|29.13|0
1641276300000|2022-01-04 06:05:00|31.83|29.23|31.94|29.34|32.05|29.45|31.83|29.23|0
1641276600000|2022-01-04 06:10:00|32|29.4|31.94|29.34|32.05|29.45|31.94|29.34|0
1641276900000|2022-01-04 06:15:00|31.91|29.31|31.5|28.9|31.91|29.31|31.5|28.9|0
1641277200000|2022-01-04 06:20:00|31.45|28.85|31.55|28.95|31.55|28.95|31.39|28.79|0
1641277500000|2022-01-04 06:25:00|31.5|28.9|31.44|28.84|31.55|28.95|31.39|28.79|0
1641277800000|2022-01-04 06:30:00|31.42|28.82|31.55|28.95|31.55|28.95|31.39|28.79|0
1641278100000|2022-01-04 06:35:00|31.61|29.01|31.6|29|31.66|29.06|31.49|28.89|0
1641278400000|2022-01-04 06:40:00|31.66|29.06|31.63|29.03|31.77|29.17|31.6|29|0
1641278700000|2022-01-04 06:45:00|31.6|29|31.66|29.06|31.71|29.11|31.46|28.86|0
1641279000000|2022-01-04 06:50:00|31.65|29.05|31.65|29.05|31.76|29.16|31.55|28.95|0
1641279300000|2022-01-04 06:55:00|31.68|29.08|31.6|29|31.71|29.11|31.54|28.94|0
1641279600000|2022-01-04 07:00:00|31.49|28.89|31.16|28.56|31.49|28.89|31.05|28.45|0
1641279900000|2022-01-04 07:05:00|31.11|28.51|30.94|28.34|31.21|28.61|30.89|28.29|0
1641280200000|2022-01-04 07:10:00|30.97|28.37|31.21|28.61|31.27|28.67|30.89|28.29|0
1641280500000|2022-01-04 07:15:00|31.24|28.64|31.05|28.45|31.27|28.67|30.99|28.39|0
1641280800000|2022-01-04 07:20:00|30.99|28.39|30.99|28.39|31.05|28.45|30.89|28.29|0
1641281100000|2022-01-04 07:25:00|31.02|28.42|31.04|28.44|31.21|28.61|30.99|28.39|0
1641281400000|2022-01-04 07:30:00|31.07|28.47|31.31|28.71|31.37|28.77|31.07|28.47|0
1641281700000|2022-01-04 07:35:00|31.26|28.66|31.31|28.71|31.42|28.82|31.2|28.6|0
1641282000000|2022-01-04 07:40:00|31.26|28.66|31.58|28.98|31.58|28.98|31.26|28.66|0
1641282300000|2022-01-04 07:45:00|31.55|28.95|31.42|28.82|31.58|28.98|31.31|28.71|0
1641282600000|2022-01-04 07:50:00|31.36|28.76|31.58|28.98|31.69|29.09|31.36|28.76|0
1641282900000|2022-01-04 07:55:00|31.52|28.92|31.74|29.14|31.77|29.17|31.36|28.76|0
1641283200000|2022-01-04 08:00:00|31.8|29.2|31.47|28.87|31.8|29.2|31.19|28.59|0
1641283500000|2022-01-04 08:05:00|31.06|29.06|30.95|28.95|31.49|29.49|30.89|28.89|0
1641283800000|2022-01-04 08:10:00|30.92|28.92|30.67|28.67|30.95|28.95|30.62|28.62|0
1641284100000|2022-01-04 08:15:00|30.73|28.73|31|29|31|29|30.51|28.51|0
1641284400000|2022-01-04 08:20:00|30.97|28.97|31.21|29.21|31.27|29.27|30.83|28.83|0
1641284700000|2022-01-04 08:25:00|31.16|29.16|31.18|29.18|31.18|29.18|30.94|28.94|0
1641285000000|2022-01-04 08:30:00|31.24|29.24|31.18|29.18|31.29|29.29|30.88|28.88|0
1641285300000|2022-01-04 08:35:00|31.15|29.15|31.24|29.24|31.34|29.34|31.02|29.02|0
1641285600000|2022-01-04 08:40:00|31.29|29.29|30.8|28.8|31.51|29.51|30.8|28.8|0
1641285900000|2022-01-04 08:45:00|30.85|28.85|31.01|29.01|31.07|29.07|30.8|28.8|0
1641286200000|2022-01-04 08:50:00|30.99|28.99|30.93|28.93|31.07|29.07|30.74|28.74|0
1641286500000|2022-01-04 08:55:00|30.9|28.9|30.77|28.77|30.98|28.98|30.58|28.58|0
1641286800000|2022-01-04 09:00:00|30.74|28.74|30.9|28.9|30.96|28.96|30.69|28.69|0
1641287100000|2022-01-04 09:05:00|30.85|28.85|30.9|28.9|31.03|29.03|30.82|28.82|0
1641287400000|2022-01-04 09:10:00|30.95|28.95|31.06|29.06|31.11|29.11|30.9|28.9|0
1641287700000|2022-01-04 09:15:00|31.11|29.11|31.28|29.28|31.28|29.28|31.06|29.06|0
1641288000000|2022-01-04 09:20:00|31.22|29.22|31.93|29.93|31.93|29.93|30.54|28.54|0
1641288300000|2022-01-04 09:25:00|31.99|29.99|31.88|29.88|31.99|29.99|31.82|29.82|0
1641288600000|2022-01-04 09:30:00|31.85|29.85|31.66|29.66|31.93|29.93|31.66|29.66|0
1641288900000|2022-01-04 09:35:00|31.6|29.6|31.71|29.71|31.77|29.77|31.52|29.52|0
1641289200000|2022-01-04 09:40:00|31.74|29.74|31.98|29.98|31.98|29.98|31.6|29.6|0
1641289500000|2022-01-04 09:45:00|31.93|29.93|31.98|29.98|32.04|30.04|31.87|29.87|0
1641289800000|2022-01-04 09:50:00|32.04|30.04|32.03|30.03|32.15|30.15|32.03|30.03|0
1641290100000|2022-01-04 09:55:00|31.98|29.98|32.2|30.2|32.2|30.2|31.98|29.98|0
1641290400000|2022-01-04 10:00:00|32.25|30.25|32.53|30.53|32.53|30.53|32.25|30.25|0
1641290700000|2022-01-04 10:05:00|32.47|30.47|32.86|30.86|32.92|30.92|32.36|30.36|0
1641291000000|2022-01-04 10:10:00|32.81|30.81|33.26|31.26|33.54|31.54|32.81|30.81|0
1641291300000|2022-01-04 10:15:00|33.2|31.2|33.37|31.37|33.37|31.37|33.03|31.03|0
1641291600000|2022-01-04 10:20:00|33.43|31.43|33.88|31.88|33.94|31.94|33.31|31.31|0
1641291900000|2022-01-04 10:25:00|33.94|31.94|33.94|31.94|34.06|32.06|33.71|31.71|0
1641292200000|2022-01-04 10:30:00|34|32|34.11|32.11|34.17|32.17|33.82|31.82|0
1641292500000|2022-01-04 10:35:00|34.05|32.05|33.88|31.88|34.11|32.11|33.76|31.76|0
1641292800000|2022-01-04 10:40:00|33.94|31.94|34.11|32.11|34.11|32.11|33.82|31.82|0
1641293100000|2022-01-04 10:45:00|34.14|32.14|32.98|30.98|34.17|32.17|32.45|30.45|0
1641293400000|2022-01-04 10:50:00|33.04|31.04|32.7|30.7|33.09|31.09|32.7|30.7|0
1641293700000|2022-01-04 10:55:00|32.75|30.75|33.03|31.03|33.04|31.04|32.7|30.7|0
1641294000000|2022-01-04 11:00:00|32.98|30.98|33.32|31.32|33.55|31.55|32.69|30.69|0
1641294300000|2022-01-04 11:05:00|33.38|31.38|33.6|31.6|33.66|31.66|33.29|31.29|0
1641294600000|2022-01-04 11:10:00|33.72|31.72|33.66|31.66|33.83|31.83|33.55|31.55|0
1641294900000|2022-01-04 11:15:00|33.69|31.69|33.6|31.6|33.78|31.78|33.54|31.54|0
1641295200000|2022-01-04 11:20:00|33.66|31.66|35.12|33.12|35.3|33.3|33.54|31.54|0
1641295500000|2022-01-04 11:25:00|35|33|34.88|32.88|35.12|33.12|34.77|32.77|0
1641295800000|2022-01-04 11:30:00|34.85|32.85|34.71|32.71|35|33|34.71|32.71|0
1641296100000|2022-01-04 11:35:00|34.65|32.65|34.88|32.88|34.94|32.94|34.59|32.59|0
1641296400000|2022-01-04 11:40:00|34.91|32.91|34.7|32.7|34.91|32.91|34.65|32.65|0
1641296700000|2022-01-04 11:45:00|34.76|32.76|34.88|32.88|34.88|32.88|34.7|32.7|0
1641297000000|2022-01-04 11:50:00|34.94|32.94|34.99|32.99|34.99|32.99|34.88|32.88|0
1641297300000|2022-01-04 11:55:00|34.93|32.93|34.52|32.52|34.99|32.99|34.47|32.47|0
1641297600000|2022-01-04 12:00:00|34.47|32.47|34.35|32.35|34.58|32.58|34.35|32.35|0
1641297900000|2022-01-04 12:05:00|34.41|32.41|34.46|32.46|34.64|32.64|34.35|32.35|0
1641298200000|2022-01-04 12:10:00|34.4|32.4|34.17|32.17|34.64|32.64|34.17|32.17|0
1641298500000|2022-01-04 12:15:00|34.11|32.11|34.11|32.11|34.34|32.34|34.06|32.06|0
1641298800000|2022-01-04 12:20:00|34.14|32.14|33.48|31.48|34.23|32.23|33.43|31.43|0
1641299100000|2022-01-04 12:25:00|33.43|31.43|33.09|31.09|33.43|31.43|32.7|30.7|0
1641299400000|2022-01-04 12:30:00|33.03|31.03|33.59|31.59|33.59|31.59|32.86|30.86|0
1641299700000|2022-01-04 12:35:00|33.54|31.54|33.14|31.14|33.65|31.65|33.14|31.14|0
1641300000000|2022-01-04 12:40:00|33.2|31.2|33.36|31.36|33.59|31.59|33.08|31.08|0
1641300300000|2022-01-04 12:45:00|33.25|31.25|33.25|31.25|33.53|31.53|33.19|31.19|0
1641300600000|2022-01-04 12:50:00|33.19|31.19|33.13|31.13|33.3|31.3|32.97|30.97|0
1641300900000|2022-01-04 12:55:00|33.19|31.19|33.58|31.58|33.7|31.7|33.13|31.13|0
1641301200000|2022-01-04 13:00:00|33.55|31.55|33.47|31.47|33.7|31.7|33.36|31.36|0
1641301500000|2022-01-04 13:05:00|33.53|31.53|33.75|31.75|33.81|31.81|33.41|31.41|0
1641301800000|2022-01-04 13:10:00|33.69|31.69|34.09|32.09|34.09|32.09|33.66|31.66|0
1641302100000|2022-01-04 13:15:00|34.03|32.03|34.26|32.26|34.32|32.32|33.81|31.81|0
1641302400000|2022-01-04 13:20:00|34.21|32.21|34.67|32.67|34.9|32.9|34.21|32.21|0
1641302700000|2022-01-04 13:25:00|34.73|32.73|34.55|32.55|34.78|32.78|34.29|32.29|0
1641303000000|2022-01-04 13:30:00|34.52|32.52|34.26|32.26|34.67|32.67|34.2|32.2|0
1641303300000|2022-01-04 13:35:00|34.2|32.2|34.2|32.2|34.26|32.26|33.86|31.86|0
1641303600000|2022-01-04 13:40:00|34.14|32.14|34.25|32.25|34.37|32.37|34.02|32.02|0
1641303900000|2022-01-04 13:45:00|34.2|32.2|33.85|31.85|34.25|32.25|33.85|31.85|0
1641304200000|2022-01-04 13:50:00|33.91|31.91|34.39|32.39|34.42|32.42|33.91|31.91|0
1641304500000|2022-01-04 13:55:00|34.37|32.37|34.36|32.36|34.48|32.48|34.31|32.31|0
1641304800000|2022-01-04 14:00:00|34.42|32.42|33.79|31.79|34.6|32.6|33.79|31.79|0
1641305100000|2022-01-04 14:05:00|33.84|31.84|34.24|32.24|34.3|32.3|33.84|31.84|0
1641305400000|2022-01-04 14:10:00|34.21|32.21|34.47|32.47|34.71|32.71|34.19|32.19|0
1641305700000|2022-01-04 14:15:00|34.42|32.42|34.36|32.36|34.53|32.53|34.24|32.24|0
1641306000000|2022-01-04 14:20:00|34.41|32.41|34.53|32.53|34.53|32.53|34.36|32.36|0
1641306300000|2022-01-04 14:25:00|34.47|32.47|34.12|32.12|34.47|32.47|33.95|31.95|0
1641306600000|2022-01-04 14:30:00|34.18|32.18|34.82|32.82|34.93|32.93|33.55|31.55|0
1641306900000|2022-01-04 14:35:00|34.64|32.64|35.05|33.05|35.58|33.58|34.01|32.01|0
1641307200000|2022-01-04 14:40:00|35.11|33.11|36.04|34.04|36.58|34.58|34.99|32.99|0
1641307500000|2022-01-04 14:45:00|35.98|33.98|35.8|33.8|36.34|34.34|35.68|33.68|0
1641307800000|2022-01-04 14:50:00|35.68|33.68|36.22|34.22|36.28|34.28|35.04|33.04|0
1641308100000|2022-01-04 14:55:00|36.28|34.28|36.58|34.58|36.94|34.94|36.1|34.1|0
1641308400000|2022-01-04 15:00:00|36.55|34.55|35.63|33.63|36.58|34.58|34.99|32.99|0
1641308700000|2022-01-04 15:05:00|35.57|33.57|35.92|33.92|35.92|33.92|35.22|33.22|0
1641309000000|2022-01-04 15:10:00|35.87|33.87|35.39|33.39|36.28|34.28|35.05|33.05|0
1641309300000|2022-01-04 15:15:00|35.45|33.45|34.87|32.87|35.75|33.75|34.76|32.76|0
1641309600000|2022-01-04 15:20:00|35.04|33.04|35.39|33.39|35.89|33.89|34.64|32.64|0
1641309900000|2022-01-04 15:25:00|35.42|33.42|36.39|34.39|36.39|34.39|34.41|32.41|0
1641310200000|2022-01-04 15:30:00|36.45|34.45|35.21|33.21|36.81|34.81|35.18|33.18|0
1641310500000|2022-01-04 15:35:00|35.39|33.39|34.23|32.23|35.44|33.44|34.23|32.23|0
1641310800000|2022-01-04 15:40:00|34.35|32.35|33.58|31.58|34.86|32.86|33.42|31.42|0
1641311100000|2022-01-04 15:45:00|33.47|31.47|33.86|31.86|34.2|32.2|33.36|31.36|0
1641311400000|2022-01-04 15:50:00|33.92|31.92|33.13|31.13|34.09|32.09|32.97|30.97|0
1641311700000|2022-01-04 15:55:00|33.08|31.08|31.82|29.82|33.08|31.08|31.61|29.61|0
1641312000000|2022-01-04 16:00:00|31.77|29.77|29.89|27.89|31.88|29.88|29.62|27.62|0
1641312300000|2022-01-04 16:05:00|30|28|31.65|29.65|32.94|30.94|30|28|0
1641312600000|2022-01-04 16:10:00|31.7|29.7|31.81|29.81|31.91|29.91|30.96|28.96|0
1641312900000|2022-01-04 16:15:00|31.75|29.75|31.49|29.49|31.75|29.75|30.96|28.96|0
1641313200000|2022-01-04 16:20:00|31.54|29.54|31.01|29.01|31.54|29.54|30.29|28.29|0
1641313500000|2022-01-04 16:25:00|31.06|29.06|31.27|29.27|31.38|29.38|30.39|28.39|0
1641313800000|2022-01-04 16:30:00|31.22|29.22|32.28|30.28|32.28|30.28|31.11|29.11|0
1641314100000|2022-01-04 16:35:00|32.34|30.34|32.44|30.44|32.44|30.44|31.96|29.96|0
1641314400000|2022-01-04 16:40:00|32.39|30.39|32.6|30.6|32.6|30.6|31.9|29.9|0
1641314700000|2022-01-04 16:45:00|32.66|30.66|33.31|31.31|33.53|31.53|32.55|30.55|0
1641315000000|2022-01-04 16:50:00|33.26|31.26|33.26|31.26|33.37|31.37|32.82|30.82|0
1641315300000|2022-01-04 16:55:00|33.2|31.2|32.43|30.43|33.31|31.31|32.27|30.27|0
1641315600000|2022-01-04 17:00:00|32.41|30.41|32.06|30.06|32.65|30.65|31.89|29.89|0
1641315900000|2022-01-04 17:05:00|32.16|30.16|32|30|32.32|30.32|31.68|29.68|0
1641316200000|2022-01-04 17:10:00|32.05|30.05|32.86|30.86|32.92|30.92|32|30|0
1641316500000|2022-01-04 17:15:00|32.81|30.81|32.58|30.58|33.47|31.47|31.96|29.96|0
1641316800000|2022-01-04 17:20:00|32.53|30.53|31.68|29.68|32.69|30.69|31.68|29.68|0
1641317100000|2022-01-04 17:25:00|31.63|29.63|31.52|29.52|31.9|29.9|31.47|29.47|0
1641317400000|2022-01-04 17:30:00|31.47|29.47|31.2|29.2|31.47|29.47|30.89|28.89|0
1641317700000|2022-01-04 17:35:00|31.25|29.25|31.31|29.31|31.63|29.63|31.25|29.25|0
1641318000000|2022-01-04 17:40:00|31.36|29.36|30.93|28.93|31.41|29.41|30.88|28.88|0
1641318300000|2022-01-04 17:45:00|30.99|28.99|30.62|28.62|31.38|29.38|30.46|28.46|0
1641318600000|2022-01-04 17:50:00|30.72|28.72|30.35|28.35|30.93|28.93|30.2|28.2|0
1641318900000|2022-01-04 17:55:00|30.41|28.41|29.89|27.89|30.56|28.56|29.74|27.74|0
1641319200000|2022-01-04 18:00:00|29.94|27.94|30.25|28.25|30.35|28.35|29.58|27.58|0
1641319500000|2022-01-04 18:05:00|30.2|28.2|30.45|28.45|30.98|28.98|30.2|28.2|0
1641319800000|2022-01-04 18:10:00|30.56|28.56|30.19|28.19|30.56|28.56|30.09|28.09|0
1641320100000|2022-01-04 18:15:00|30.24|28.24|29.73|27.73|30.35|28.35|29.63|27.63|0
1641320400000|2022-01-04 18:20:00|29.68|27.68|29.98|27.98|30.09|28.09|29.52|27.52|0
1641320700000|2022-01-04 18:25:00|29.93|27.93|29.93|27.93|30.55|28.55|29.78|27.78|0
1641321000000|2022-01-04 18:30:00|29.88|27.88|28.52|26.52|29.93|27.93|28.47|26.47|0
1641321300000|2022-01-04 18:35:00|28.57|26.57|29.06|27.06|29.31|27.31|28.42|26.42|0
1641321600000|2022-01-04 18:40:00|28.96|26.96|29.06|27.06|29.26|27.26|28.76|26.76|0
1641321900000|2022-01-04 18:45:00|29.11|27.11|28.96|26.96|29.31|27.31|28.91|26.91|0
1641322200000|2022-01-04 18:50:00|28.91|26.91|28.31|26.31|28.91|26.91|27.97|25.97|0
1641322500000|2022-01-04 18:55:00|28.26|26.26|27.78|25.78|28.26|26.26|27.58|25.58|0
1641322800000|2022-01-04 19:00:00|27.68|25.68|28.85|26.85|28.85|26.85|27.68|25.68|0
1641323100000|2022-01-04 19:05:00|28.8|26.8|28.41|26.41|28.9|26.9|28.26|26.26|0
1641323400000|2022-01-04 19:10:00|28.36|26.36|29.15|27.15|29.15|27.15|28.21|26.21|0
1641323700000|2022-01-04 19:15:00|29.2|27.2|28.56|26.56|29.5|27.5|28.01|26.01|0
1641324000000|2022-01-04 19:20:00|28.51|26.51|28.16|26.16|28.71|26.71|28.11|26.11|0
1641324300000|2022-01-04 19:25:00|28.11|26.11|28.5|26.5|28.7|26.7|28.11|26.11|0
1641324600000|2022-01-04 19:30:00|28.55|26.55|29.31|27.31|29.92|27.92|28.45|26.45|0
1641324900000|2022-01-04 19:35:00|29.41|27.41|29.2|27.2|29.46|27.46|29.1|27.1|0
1641325200000|2022-01-04 19:40:00|29.25|27.25|30.07|28.07|30.13|28.13|29.2|27.2|0
1641325500000|2022-01-04 19:45:00|29.97|27.97|30.18|28.18|30.39|28.39|29.81|27.81|0
1641325800000|2022-01-04 19:50:00|30.28|28.28|30.38|28.38|30.6|28.6|30.07|28.07|0
1641326100000|2022-01-04 19:55:00|30.28|28.28|30.28|28.28|30.41|28.41|30.12|28.12|0
1641326400000|2022-01-04 20:00:00|30.33|28.33|30.85|28.85|30.91|28.91|30.28|28.28|0
1641326700000|2022-01-04 20:05:00|30.8|28.8|30.91|28.91|31.01|29.01|30.64|28.64|0
1641327000000|2022-01-04 20:10:00|30.96|28.96|31.28|29.28|31.44|29.44|30.96|28.96|0
1641327300000|2022-01-04 20:15:00|31.33|29.33|31.33|29.33|31.55|29.55|31.01|29.01|0
1641327600000|2022-01-04 20:20:00|31.38|29.38|31.81|29.81|32.14|30.14|31.38|29.38|0
1641327900000|2022-01-04 20:25:00|31.87|29.87|32.08|30.08|32.19|30.19|31.54|29.54|0
1641328200000|2022-01-04 20:30:00|32.14|30.14|31.65|29.65|32.14|30.14|31.38|29.38|0
1641328500000|2022-01-04 20:35:00|31.54|29.54|30.71|28.71|31.96|29.96|30.5|28.5|0
1641328800000|2022-01-04 20:40:00|30.77|28.77|31.3|29.3|31.52|29.52|30.61|28.61|0
1641329100000|2022-01-04 20:45:00|31.36|29.36|31.9|29.9|31.95|29.95|31.25|29.25|0
1641329400000|2022-01-04 20:50:00|31.68|29.68|30.92|28.92|32.56|30.56|30.92|28.92|0
1641329700000|2022-01-04 20:55:00|30.6|28.6|29.45|27.45|30.65|28.65|29.45|27.45|0
1641330000000|2022-01-04 21:00:00|29.6|27.6|29.34|27.34|29.81|27.81|29.14|27.14|0
1641330300000|2022-01-04 21:05:00|29.29|27.29|29.44|27.44|29.7|27.7|29.24|27.24|0
1641330600000|2022-01-04 21:10:00|29.39|27.39|29.18|27.18|29.44|27.44|29.03|27.03|0
1641330900000|2022-01-04 21:15:00|29.38|26.78|29.84|27.24|29.84|27.24|29.38|26.78|0
1641331200000|2022-01-04 21:20:00|29.95|27.35|29.94|27.34|30|27.4|29.84|27.24|0
1641331500000|2022-01-04 21:25:00|29.89|27.29|29.68|27.08|29.94|27.34|29.58|26.98|0
1641331800000|2022-01-04 21:30:00|29.63|27.03|29.48|26.88|29.74|27.14|29.38|26.78|0
1641332100000|2022-01-04 21:35:00|29.58|26.98|29.63|27.03|29.68|27.08|29.53|26.93|0
1641332400000|2022-01-04 21:40:00|29.68|27.08|29.78|27.18|29.84|27.24|29.68|27.08|0
1641332700000|2022-01-04 21:45:00|29.76|27.16|29.68|27.08|29.78|27.18|29.52|26.92|0
1641333000000|2022-01-04 21:50:00|29.63|27.03|29.62|27.02|29.63|27.03|29.57|26.97|0
1641333300000|2022-01-04 21:55:00|29.68|27.08|29.83|27.23|29.85|27.25|29.57|26.97|0
1641333600000|2022-01-04 22:00:00|29.78|27.18|29.69|27.09|29.78|27.18|29.69|27.09|0
1641333900000|2022-01-04 22:05:00|29.68|27.08|29.72|27.12|29.77|27.17|29.68|27.08|0
1641334200000|2022-01-04 22:10:00|29.71|27.11|29.7|27.1|29.72|27.12|29.68|27.08|0
1641334500000|2022-01-04 22:15:00|29.67|27.07|29.73|27.13|29.73|27.13|29.65|27.05|0
1641334800000|2022-01-04 22:20:00|29.7|27.1|29.78|27.18|29.8|27.2|29.7|27.1|0
1641335100000|2022-01-04 22:25:00|29.73|27.13|29.74|27.14|29.78|27.18|29.73|27.13|0
1641335400000|2022-01-04 22:30:00|29.7|27.1|29.67|27.07|29.78|27.18|29.67|27.07|0
1641335700000|2022-01-04 22:35:00|29.7|27.1|29.65|27.05|29.7|27.1|29.65|27.05|0
1641336000000|2022-01-04 22:40:00|29.67|27.07|29.65|27.05|29.67|27.07|29.64|27.04|0
1641336300000|2022-01-04 22:45:00|29.66|27.06|29.66|27.06|29.67|27.07|29.63|27.03|0
1641336600000|2022-01-04 22:50:00|29.65|27.05|29.66|27.06|29.66|27.06|29.65|27.05|0
1641336900000|2022-01-04 22:55:00|29.7|27.1|29.66|27.06|29.7|27.1|29.62|27.02|0
1641337200000|2022-01-04 23:00:00|29.73|27.13|29.7|27.1|29.94|27.34|29.6|27|0
1641337500000|2022-01-04 23:05:00|29.76|27.16|29.39|26.79|29.86|27.26|29.39|26.79|0
1641337800000|2022-01-04 23:10:00|29.5|26.9|29.52|26.92|29.65|27.05|29.44|26.84|0
1641338100000|2022-01-04 23:15:00|29.49|26.89|29.03|26.43|29.49|26.89|29.03|26.43|0
1641338400000|2022-01-04 23:20:00|29.09|26.49|28.78|26.18|29.09|26.49|28.73|26.13|0
1641338700000|2022-01-04 23:25:00|28.8|26.2|29|26.4|29.24|26.64|28.73|26.13|0
1641339000000|2022-01-04 23:30:00|28.93|26.33|28.88|26.28|28.93|26.33|28.68|26.08|0
1641339300000|2022-01-04 23:35:00|28.85|26.25|28.93|26.33|28.98|26.38|28.78|26.18|0
1641339600000|2022-01-04 23:40:00|28.88|26.28|28.77|26.17|28.98|26.38|28.67|26.07|0
1641339900000|2022-01-04 23:45:00|28.82|26.22|28.52|25.92|28.82|26.22|28.47|25.87|0
1641340200000|2022-01-04 23:50:00|28.55|25.95|28.67|26.07|28.77|26.17|28.52|25.92|0
1641340500000|2022-01-04 23:55:00|28.72|26.12|28.67|26.07|28.82|26.22|28.57|25.97|0
1641340800000|2022-01-05 00:00:00|28.72|26.12|28.42|25.82|28.87|26.27|28.22|25.62|0
1641341100000|2022-01-05 00:05:00|28.47|25.87|28.32|25.72|28.52|25.92|28.09|25.49|0
1641341400000|2022-01-05 00:10:00|28.37|25.77|28.44|25.84|28.51|25.91|28.17|25.57|0
1641341700000|2022-01-05 00:15:00|28.41|25.81|28.07|25.47|28.51|25.91|28.07|25.47|0
1641342000000|2022-01-05 00:20:00|28.11|25.51|28.41|25.81|28.46|25.86|28.02|25.42|0
1641342300000|2022-01-05 00:25:00|28.38|25.78|28.28|25.68|28.41|25.81|28.23|25.63|0
1641342600000|2022-01-05 00:30:00|28.31|25.71|28.16|25.56|28.31|25.71|27.99|25.39|0
1641342900000|2022-01-05 00:35:00|28.26|25.66|28.06|25.46|28.36|25.76|27.91|25.31|0
1641343200000|2022-01-05 00:40:00|28.08|25.48|28.16|25.56|28.21|25.61|28.01|25.41|0
1641343500000|2022-01-05 00:45:00|28.13|25.53|28.2|25.6|28.25|25.65|28.06|25.46|0
1641343800000|2022-01-05 00:50:00|28.15|25.55|28.35|25.75|28.4|25.8|28.15|25.55|0
1641344100000|2022-01-05 00:55:00|28.37|25.77|28.4|25.8|28.45|25.85|28.3|25.7|0
1641344400000|2022-01-05 01:00:00|28.45|25.85|28.45|25.85|28.55|25.95|28.35|25.75|0
1641344700000|2022-01-05 01:05:00|28.4|25.8|28.3|25.7|28.55|25.95|28.3|25.7|0
1641345000000|2022-01-05 01:10:00|28.25|25.65|28.69|26.09|28.69|26.09|28.15|25.55|0
1641345300000|2022-01-05 01:15:00|28.74|26.14|29.1|26.5|29.25|26.65|28.69|26.09|0
1641345600000|2022-01-05 01:20:00|29.04|26.44|28.94|26.34|29.1|26.5|28.79|26.19|0
1641345900000|2022-01-05 01:25:00|28.89|26.29|28.64|26.04|28.89|26.29|28.64|26.04|0
1641346200000|2022-01-05 01:30:00|28.59|25.99|27.94|25.34|28.59|25.99|27.8|25.2|0
1641346500000|2022-01-05 01:35:00|27.99|25.39|27.77|25.17|28.09|25.49|27.6|25|0
1641346800000|2022-01-05 01:40:00|27.74|25.14|27.65|25.05|27.84|25.24|27.5|24.9|0
1641347100000|2022-01-05 01:45:00|27.67|25.07|27.25|24.66|27.67|25.07|27.1|24.52|0
1641347400000|2022-01-05 01:50:00|27.2|24.61|27.45|24.85|27.59|24.99|27.2|24.61|0
1641347700000|2022-01-05 01:55:00|27.5|24.9|27.45|24.85|27.59|24.99|27.4|24.8|0
1641348000000|2022-01-05 02:00:00|27.49|24.89|27.44|24.84|27.79|25.19|27.44|24.84|0
1641348300000|2022-01-05 02:05:00|27.4|24.8|27.39|24.79|27.49|24.89|27.25|24.65|0
1641348600000|2022-01-05 02:10:00|27.49|24.89|27.64|25.04|27.78|25.18|27.44|24.84|0
1641348900000|2022-01-05 02:15:00|27.66|25.06|27.88|25.28|27.93|25.33|27.66|25.06|0
1641349200000|2022-01-05 02:20:00|27.85|25.25|27.73|25.13|27.85|25.25|27.68|25.08|0
1641349500000|2022-01-05 02:25:00|27.78|25.18|27.53|24.93|27.83|25.23|27.53|24.93|0
1641349800000|2022-01-05 02:30:00|27.48|24.88|27.63|25.03|27.73|25.13|27.34|24.74|0
1641350100000|2022-01-05 02:35:00|27.68|25.08|27.48|24.88|27.73|25.13|27.43|24.83|0
1641350400000|2022-01-05 02:40:00|27.43|24.83|27.33|24.73|27.43|24.83|27.29|24.69|0
1641350700000|2022-01-05 02:45:00|27.38|24.78|27.48|24.88|27.53|24.93|27.33|24.73|0
1641351000000|2022-01-05 02:50:00|27.53|24.93|27.52|24.92|27.62|25.02|27.48|24.88|0
1641351300000|2022-01-05 02:55:00|27.48|24.88|27.72|25.12|27.82|25.22|27.48|24.88|0
1641351600000|2022-01-05 03:00:00|27.77|25.17|27.76|25.16|27.86|25.26|27.67|25.07|0
1641351900000|2022-01-05 03:05:00|27.79|25.19|27.76|25.16|27.86|25.26|27.71|25.11|0
1641352200000|2022-01-05 03:10:00|27.71|25.11|27.47|24.87|27.76|25.16|27.42|24.82|0
1641352500000|2022-01-05 03:15:00|27.42|24.82|27.37|24.77|27.42|24.82|27.27|24.68|0
1641352800000|2022-01-05 03:20:00|27.32|24.72|27.47|24.87|27.56|24.96|27.27|24.68|0
1641353100000|2022-01-05 03:25:00|27.42|24.82|27.46|24.86|27.47|24.87|27.37|24.77|0
1641353400000|2022-01-05 03:30:00|27.44|24.84|27.46|24.86|27.56|24.96|27.32|24.72|0
1641353700000|2022-01-05 03:35:00|27.51|24.91|27.66|25.06|27.71|25.11|27.51|24.91|0
1641354000000|2022-01-05 03:40:00|27.61|25.01|27.7|25.1|27.7|25.1|27.61|25.01|0
1641354300000|2022-01-05 03:45:00|27.65|25.05|27.51|24.91|27.65|25.05|27.51|24.91|0
1641354600000|2022-01-05 03:50:00|27.46|24.86|27.67|25.07|27.7|25.1|27.46|24.86|0
1641354900000|2022-01-05 03:55:00|27.7|25.1|27.72|25.12|27.8|25.2|27.6|25|0
1641355200000|2022-01-05 04:00:00|27.7|25.1|27.75|25.15|27.84|25.24|27.7|25.1|0
1641355500000|2022-01-05 04:05:00|27.74|25.14|27.65|25.05|27.74|25.14|27.6|25|0
1641355800000|2022-01-05 04:10:00|27.69|25.09|27.64|25.04|27.69|25.09|27.64|25.04|0
1641356100000|2022-01-05 04:15:00|27.6|25|27.59|24.99|27.64|25.04|27.55|24.95|0
1641356400000|2022-01-05 04:20:00|27.64|25.04|27.69|25.09|27.69|25.09|27.59|24.99|0
1641356700000|2022-01-05 04:25:00|27.66|25.06|27.59|24.99|27.66|25.06|27.59|24.99|0
1641357000000|2022-01-05 04:30:00|27.54|24.94|27.44|24.84|27.54|24.94|27.4|24.8|0
1641357300000|2022-01-05 04:35:00|27.49|24.89|27.34|24.74|27.49|24.89|27.25|24.65|0
1641357600000|2022-01-05 04:40:00|27.39|24.79|27.44|24.84|27.49|24.89|27.39|24.79|0
1641357900000|2022-01-05 04:45:00|27.49|24.89|27.61|25.01|27.61|25.01|27.44|24.84|0
1641358200000|2022-01-05 04:50:00|27.58|24.98|27.49|24.89|27.63|25.03|27.44|24.84|0
1641358500000|2022-01-05 04:55:00|27.44|24.84|27.48|24.88|27.49|24.89|27.44|24.84|0
1641358800000|2022-01-05 05:00:00|27.53|24.93|27.34|24.74|27.56|24.96|27.19|24.6|0
1641359100000|2022-01-05 05:05:00|27.31|24.71|27.18|24.6|27.38|24.78|27.08|24.5|0
1641359400000|2022-01-05 05:10:00|27.24|24.64|27.43|24.83|27.48|24.88|27.18|24.6|0
1641359700000|2022-01-05 05:15:00|27.48|24.88|27.13|24.55|27.48|24.88|27.08|24.5|0
1641360000000|2022-01-05 05:20:00|27.18|24.59|26.83|24.27|27.18|24.59|26.78|24.23|0
1641360300000|2022-01-05 05:25:00|26.88|24.32|26.53|24|27.08|24.5|26.38|23.87|0
1641360600000|2022-01-05 05:30:00|26.58|24.05|26.58|24.04|26.83|24.27|26.55|24.02|0
1641360900000|2022-01-05 05:35:00|26.63|24.09|26.87|24.31|26.9|24.34|26.43|23.91|0
1641361200000|2022-01-05 05:40:00|26.85|24.29|26.77|24.22|26.97|24.4|26.77|24.22|0
1641361500000|2022-01-05 05:45:00|26.72|24.18|26.82|24.27|26.87|24.31|26.67|24.13|0
1641361800000|2022-01-05 05:50:00|26.79|24.24|26.77|24.22|26.82|24.26|26.67|24.13|0
1641362100000|2022-01-05 05:55:00|26.82|24.26|26.67|24.13|26.82|24.26|26.67|24.13|0
1641362400000|2022-01-05 06:00:00|26.62|24.08|26.76|24.22|26.77|24.22|26.62|24.08|0
1641362700000|2022-01-05 06:05:00|26.81|24.26|26.42|23.9|26.81|24.26|26.32|23.81|0
1641363000000|2022-01-05 06:10:00|26.44|23.92|26.78|24.23|26.81|24.26|26.44|23.92|0
1641363300000|2022-01-05 06:15:00|26.81|24.26|26.91|24.35|26.98|24.41|26.76|24.21|0
1641363600000|2022-01-05 06:20:00|26.96|24.39|27.11|24.53|27.11|24.53|26.96|24.39|0
1641363900000|2022-01-05 06:25:00|27.06|24.48|27.01|24.43|27.11|24.53|26.96|24.39|0
1641364200000|2022-01-05 06:30:00|26.96|24.39|26.9|24.34|27.03|24.46|26.8|24.25|0
1641364500000|2022-01-05 06:35:00|26.95|24.39|27.05|24.48|27.11|24.52|26.9|24.34|0
1641364800000|2022-01-05 06:40:00|27.1|24.52|27.64|25.04|27.64|25.04|27.1|24.52|0
1641365100000|2022-01-05 06:45:00|27.59|24.99|27.96|25.36|28.03|25.43|27.59|24.99|0
1641365400000|2022-01-05 06:50:00|27.98|25.38|27.88|25.28|28.03|25.43|27.84|25.24|0
1641365700000|2022-01-05 06:55:00|27.84|25.24|27.79|25.19|28.08|25.48|27.79|25.19|0
1641366000000|2022-01-05 07:00:00|27.86|25.26|27.93|25.33|27.98|25.38|27.54|24.94|0
1641366300000|2022-01-05 07:05:00|27.9|25.3|28.2|25.6|28.27|25.67|27.88|25.28|0
1641366600000|2022-01-05 07:10:00|28.18|25.58|28.12|25.52|28.27|25.67|28.03|25.43|0
1641366900000|2022-01-05 07:15:00|28.07|25.47|28.27|25.67|28.27|25.67|28.07|25.47|0
1641367200000|2022-01-05 07:20:00|28.25|25.65|27.97|25.37|28.27|25.67|27.97|25.37|0
1641367500000|2022-01-05 07:25:00|28.02|25.42|27.92|25.32|28.07|25.47|27.83|25.23|0
1641367800000|2022-01-05 07:30:00|27.87|25.27|28.17|25.57|28.17|25.57|27.82|25.22|0
1641368100000|2022-01-05 07:35:00|28.22|25.62|27.72|25.12|28.27|25.67|27.72|25.12|0
1641368400000|2022-01-05 07:40:00|27.77|25.17|28.11|25.51|28.16|25.56|27.72|25.12|0
1641368700000|2022-01-05 07:45:00|28.07|25.47|28.81|26.21|28.81|26.21|28.07|25.47|0
1641369000000|2022-01-05 07:50:00|28.86|26.26|28.76|26.16|28.96|26.36|28.61|26.01|0
1641369300000|2022-01-05 07:55:00|28.81|26.21|28.61|26.01|28.91|26.31|28.56|25.96|0
1641369600000|2022-01-05 08:00:00|28.71|26.11|28.25|25.65|29.26|26.66|28.25|25.65|0
1641369900000|2022-01-05 08:05:00|27.95|25.95|29.89|27.89|30|28|27.95|25.95|0
1641370200000|2022-01-05 08:10:00|29.84|27.84|30.1|28.1|30.36|28.36|29.59|27.59|0
1641370500000|2022-01-05 08:15:00|30.25|28.25|29.99|27.99|30.41|28.41|29.94|27.94|0
1641370800000|2022-01-05 08:20:00|29.94|27.94|30.15|28.15|30.15|28.15|29.43|27.43|0
1641371100000|2022-01-05 08:25:00|30.2|28.2|29.99|27.99|30.35|28.35|29.94|27.94|0
1641371400000|2022-01-05 08:30:00|30.01|28.01|29.73|27.73|30.4|28.4|29.73|27.73|0
1641371700000|2022-01-05 08:35:00|29.7|27.7|29.91|27.91|29.91|27.91|29.47|27.47|0
1641372000000|2022-01-05 08:40:00|29.88|27.88|29.88|27.88|30.25|28.25|29.83|27.83|0
1641372300000|2022-01-05 08:45:00|29.93|27.93|29.47|27.47|30.04|28.04|29.47|27.47|0
1641372600000|2022-01-05 08:50:00|29.52|27.52|29.52|27.52|29.67|27.67|29.42|27.42|0
1641372900000|2022-01-05 08:55:00|29.47|27.47|29.77|27.77|29.88|27.88|29.37|27.37|0
1641373200000|2022-01-05 09:00:00|29.82|27.82|29.98|27.98|30.19|28.19|29.62|27.62|0
1641373500000|2022-01-05 09:05:00|30|28|30.23|28.23|30.5|28.5|29.98|27.98|0
1641373800000|2022-01-05 09:10:00|30.29|28.29|30.81|28.81|30.86|28.86|30.08|28.08|0
1641374100000|2022-01-05 09:15:00|30.65|28.65|31.02|29.02|31.39|29.39|30.65|28.65|0
1641374400000|2022-01-05 09:20:00|31.07|29.07|31.07|29.07|31.34|29.34|30.91|28.91|0
1641374700000|2022-01-05 09:25:00|31.02|29.02|30.96|28.96|31.12|29.12|30.91|28.91|0
1641375000000|2022-01-05 09:30:00|30.99|28.99|30.85|28.85|31.01|29.01|30.78|28.78|0
1641375300000|2022-01-05 09:35:00|30.88|28.88|30.59|28.59|30.96|28.96|30.59|28.59|0
1641375600000|2022-01-05 09:40:00|30.56|28.56|30.85|28.85|31.01|29.01|30.48|28.48|0
1641375900000|2022-01-05 09:45:00|30.75|28.75|30.74|28.74|31.01|29.01|30.53|28.53|0
1641376200000|2022-01-05 09:50:00|30.77|28.77|30.82|28.82|30.87|28.87|30.64|28.64|0
1641376500000|2022-01-05 09:55:00|30.85|28.85|30.98|28.98|31.14|29.14|30.69|28.69|0
1641376800000|2022-01-05 10:00:00|31.06|29.06|31.32|29.32|31.54|29.54|30.9|28.9|0
1641377100000|2022-01-05 10:05:00|31.43|29.43|31.7|29.7|31.8|29.8|31.27|29.27|0
1641377400000|2022-01-05 10:10:00|31.75|29.75|31.26|29.26|31.8|29.8|31.11|29.11|0
1641377700000|2022-01-05 10:15:00|31.21|29.21|31.16|29.16|31.26|29.26|31.1|29.1|0
1641378000000|2022-01-05 10:20:00|31.21|29.21|31.1|29.1|31.32|29.32|31|29|0
1641378300000|2022-01-05 10:25:00|31.15|29.15|31.47|29.47|31.47|29.47|31.13|29.13|0
1641378600000|2022-01-05 10:30:00|31.63|29.63|31.1|29.1|31.74|29.74|30.94|28.94|0
1641378900000|2022-01-05 10:35:00|31.15|29.15|30.78|28.78|31.15|29.15|30.67|28.67|0
1641379200000|2022-01-05 10:40:00|30.83|28.83|30.57|28.57|30.88|28.88|30.51|28.51|0
1641379500000|2022-01-05 10:45:00|30.62|28.62|30.64|28.64|30.78|28.78|30.51|28.51|0
1641379800000|2022-01-05 10:50:00|30.67|28.67|30.51|28.51|30.8|28.8|30.41|28.41|0
1641380100000|2022-01-05 10:55:00|30.56|28.56|30.56|28.56|31.04|29.04|30.51|28.51|0
1641380400000|2022-01-05 11:00:00|30.51|28.51|30.19|28.19|30.67|28.67|30.19|28.19|0
1641380700000|2022-01-05 11:05:00|30.25|28.25|30.3|28.3|30.4|28.4|29.93|27.93|0
1641381000000|2022-01-05 11:10:00|30.27|28.27|30.56|28.56|30.61|28.61|30.09|28.09|0
1641381300000|2022-01-05 11:15:00|30.5|28.5|30.35|28.35|30.61|28.61|30.14|28.14|0
1641381600000|2022-01-05 11:20:00|30.29|28.29|30.03|28.03|30.45|28.45|30.03|28.03|0
1641381900000|2022-01-05 11:25:00|29.93|27.93|29.93|27.93|30.34|28.34|29.83|27.83|0
1641382200000|2022-01-05 11:30:00|29.88|27.88|29.87|27.87|30.08|28.08|29.87|27.87|0
1641382500000|2022-01-05 11:35:00|29.82|27.82|29.97|27.97|30.03|28.03|29.82|27.82|0
1641382800000|2022-01-05 11:40:00|30.03|28.03|30.23|28.23|30.29|28.29|29.97|27.97|0
1641383100000|2022-01-05 11:45:00|30.18|28.18|30.33|28.33|30.44|28.44|30.13|28.13|0
1641383400000|2022-01-05 11:50:00|30.44|28.44|30.38|28.38|30.49|28.49|30.07|28.07|0
1641383700000|2022-01-05 11:55:00|30.44|28.44|30.38|28.38|30.49|28.49|30.23|28.23|0
1641384000000|2022-01-05 12:00:00|30.28|28.28|30.28|28.28|30.59|28.59|30.23|28.23|0
1641384300000|2022-01-05 12:05:00|30.23|28.23|30.59|28.59|30.75|28.75|30.02|28.02|0
1641384600000|2022-01-05 12:10:00|30.64|28.64|30.74|28.74|30.85|28.85|30.54|28.54|0
1641384900000|2022-01-05 12:15:00|30.8|28.8|30.64|28.64|30.9|28.9|30.53|28.53|0
1641385200000|2022-01-05 12:20:00|30.66|28.66|30.17|28.17|30.69|28.69|30.17|28.17|0
1641385500000|2022-01-05 12:25:00|30.19|28.19|30.69|28.69|30.74|28.74|30.11|28.11|0
1641385800000|2022-01-05 12:30:00|30.63|28.63|30.42|28.42|30.76|28.76|30.37|28.37|0
1641386100000|2022-01-05 12:35:00|30.48|28.48|30.11|28.11|30.53|28.53|30.11|28.11|0
1641386400000|2022-01-05 12:40:00|30.06|28.06|30|28|30.11|28.11|29.9|27.9|0
1641386700000|2022-01-05 12:45:00|29.95|27.95|29.54|27.54|30|28|29.54|27.54|0
1641387000000|2022-01-05 12:50:00|29.59|27.59|29.64|27.64|29.69|27.69|29.54|27.54|0
1641387300000|2022-01-05 12:55:00|29.61|27.61|29.95|27.95|30|28|29.54|27.54|0
1641387600000|2022-01-05 13:00:00|30.05|28.05|30|28|30.26|28.26|29.95|27.95|0
1641387900000|2022-01-05 13:05:00|30.05|28.05|29.99|27.99|30.31|28.31|29.94|27.94|0
1641388200000|2022-01-05 13:10:00|29.94|27.94|29.58|27.58|29.94|27.94|29.53|27.53|0
1641388500000|2022-01-05 13:15:00|29.53|27.53|30.15|28.15|30.36|28.36|29.15|27.15|0
1641388800000|2022-01-05 13:20:00|30.09|28.09|30.17|28.17|30.25|28.25|29.89|27.89|0
1641389100000|2022-01-05 13:25:00|30.2|28.2|30.35|28.35|30.56|28.56|30.14|28.14|0
1641389400000|2022-01-05 13:30:00|30.4|28.4|30.4|28.4|30.56|28.56|30.09|28.09|0
1641389700000|2022-01-05 13:35:00|30.45|28.45|30.19|28.19|30.56|28.56|30.04|28.04|0
1641390000000|2022-01-05 13:40:00|30.14|28.14|30.24|28.24|30.4|28.4|30.03|28.03|0
1641390300000|2022-01-05 13:45:00|30.29|28.29|30.08|28.08|30.4|28.4|29.77|27.77|0
1641390600000|2022-01-05 13:50:00|29.98|27.98|30.68|28.68|30.68|28.68|29.88|27.88|0
1641390900000|2022-01-05 13:55:00|30.66|28.66|30.6|28.6|30.92|28.92|30.6|28.6|0
1641391200000|2022-01-05 14:00:00|30.65|28.65|30.08|28.08|30.87|28.87|30.08|28.08|0
1641391500000|2022-01-05 14:05:00|30.13|28.13|29.92|27.92|30.29|28.29|29.82|27.82|0
1641391800000|2022-01-05 14:10:00|29.97|27.97|30.65|28.65|30.65|28.65|29.97|27.97|0
1641392100000|2022-01-05 14:15:00|30.7|28.7|30.65|28.65|30.86|28.86|30.49|28.49|0
1641392400000|2022-01-05 14:20:00|30.6|28.6|30.7|28.7|30.75|28.75|30.38|28.38|0
1641392700000|2022-01-05 14:25:00|30.72|28.72|30.2|28.2|30.72|28.72|30.02|28.02|0
1641393000000|2022-01-05 14:30:00|30.38|28.38|28.6|26.6|31.17|29.17|28.6|26.6|0
1641393300000|2022-01-05 14:35:00|28.45|26.45|29.1|27.1|29.86|27.86|28.1|26.1|0
1641393600000|2022-01-05 14:40:00|29.04|27.04|29.5|27.5|30.75|28.75|28.84|26.84|0
1641393900000|2022-01-05 14:45:00|29.42|27.42|29.19|27.19|29.6|27.6|28.64|26.64|0
1641394200000|2022-01-05 14:50:00|29.14|27.14|28.7|26.7|30.69|28.69|28.4|26.4|0
1641394500000|2022-01-05 14:55:00|28.65|26.65|29.01|27.01|29.47|27.47|28.6|26.6|0
1641394800000|2022-01-05 15:00:00|28.95|26.95|28.27|26.27|29.47|27.47|28.1|26.1|0
1641395100000|2022-01-05 15:05:00|28.3|26.3|28.67|26.67|29.21|27.21|28.3|26.3|0
1641395400000|2022-01-05 15:10:00|28.75|26.75|28.44|26.44|29.1|27.1|28.34|26.34|0
1641395700000|2022-01-05 15:15:00|28.49|26.49|28.62|26.62|29|27|28.44|26.44|0
1641396000000|2022-01-05 15:20:00|28.64|26.64|29.46|27.46|29.67|27.67|28.64|26.64|0
1641396300000|2022-01-05 15:25:00|29.51|27.51|30.08|28.08|30.56|28.56|29.51|27.51|0
1641396600000|2022-01-05 15:30:00|29.98|27.98|28.79|26.79|30.03|28.03|28.69|26.69|0
1641396900000|2022-01-05 15:35:00|28.84|26.84|28.79|26.79|29.3|27.3|28.59|26.59|0
1641397200000|2022-01-05 15:40:00|28.84|26.84|29.04|27.04|29.25|27.25|28.74|26.74|0
1641397500000|2022-01-05 15:45:00|29.09|27.09|28.99|26.99|29.3|27.3|28.53|26.53|0
1641397800000|2022-01-05 15:50:00|28.94|26.94|29.04|27.04|29.09|27.09|28.43|26.43|0
1641398100000|2022-01-05 15:55:00|28.99|26.99|29.14|27.14|29.24|27.24|28.68|26.68|0
1641398400000|2022-01-05 16:00:00|29.19|27.19|28.43|26.43|29.34|27.34|28.43|26.43|0
1641398700000|2022-01-05 16:05:00|28.48|26.48|28.03|26.03|28.68|26.68|27.88|25.88|0
1641399000000|2022-01-05 16:10:00|28.08|26.08|28.37|26.37|28.37|26.37|27.53|25.53|0
1641399300000|2022-01-05 16:15:00|28.32|26.32|28.42|26.42|28.67|26.67|28.32|26.32|0
1641399600000|2022-01-05 16:20:00|28.4|26.4|28.42|26.42|28.83|26.83|28.22|26.22|0
1641399900000|2022-01-05 16:25:00|28.47|26.47|29.03|27.03|29.03|27.03|28.42|26.42|0
1641400200000|2022-01-05 16:30:00|28.97|26.97|28.07|26.07|29.08|27.08|27.97|25.97|0
1641400500000|2022-01-05 16:35:00|28.17|26.17|28.32|26.32|28.37|26.37|27.82|25.82|0
1641400800000|2022-01-05 16:40:00|28.27|26.27|27.33|25.33|28.37|26.37|27.23|25.23|0
1641401100000|2022-01-05 16:45:00|27.42|25.42|27.42|25.42|27.72|25.72|27.18|25.18|0
1641401400000|2022-01-05 16:50:00|27.47|25.47|27.28|25.28|27.62|25.62|27.18|25.18|0
1641401700000|2022-01-05 16:55:00|27.32|25.32|27.62|25.62|27.81|25.81|27.32|25.32|0
1641402000000|2022-01-05 17:00:00|27.57|25.57|28.21|26.21|28.21|26.21|27.32|25.32|0
1641402300000|2022-01-05 17:05:00|28.16|26.16|27.96|25.96|28.31|26.31|27.71|25.71|0
1641402600000|2022-01-05 17:10:00|27.91|25.91|28.25|26.25|28.25|26.25|27.91|25.91|0
1641402900000|2022-01-05 17:15:00|28.3|26.3|28.55|26.55|28.6|26.6|28.15|26.15|0
1641403200000|2022-01-05 17:20:00|28.5|26.5|28.6|26.6|28.75|26.75|28.3|26.3|0
1641403500000|2022-01-05 17:25:00|28.65|26.65|28.85|26.85|29.01|27.01|28.6|26.6|0
1641403800000|2022-01-05 17:30:00|28.8|26.8|28.2|26.2|28.85|26.85|28.05|26.05|0
1641404100000|2022-01-05 17:35:00|28.15|26.15|27.07|25.07|28.2|26.2|26.97|24.97|0
1641404400000|2022-01-05 17:40:00|27.12|25.12|26.92|24.92|27.41|25.41|26.68|24.68|0
1641404700000|2022-01-05 17:45:00|26.97|24.97|26.63|24.63|27.02|25.02|26.4|24.4|0
1641405000000|2022-01-05 17:50:00|26.68|24.68|26.87|24.87|26.92|24.92|26.35|24.35|0
1641405300000|2022-01-05 17:55:00|26.82|24.82|26.39|24.39|26.92|24.92|26.34|24.34|0
1641405600000|2022-01-05 18:00:00|26.44|24.44|26.48|24.48|26.58|24.58|26.11|24.11|0
1641405900000|2022-01-05 18:05:00|26.33|24.33|26.67|24.67|28.75|26.75|26.33|24.33|0
1641406200000|2022-01-05 18:10:00|26.62|24.62|26.67|24.67|26.81|24.81|26.2|24.2|0
1641406500000|2022-01-05 18:15:00|26.71|24.71|26.86|24.86|27.14|25.14|26.71|24.71|0
1641406800000|2022-01-05 18:20:00|26.85|24.85|27.28|25.28|27.53|25.53|26.85|24.85|0
1641407100000|2022-01-05 18:25:00|27.38|25.38|27.23|25.23|27.43|25.43|27.14|25.14|0
1641407400000|2022-01-05 18:30:00|27.19|25.19|27.3|25.3|27.72|25.72|27.19|25.19|0
1641407700000|2022-01-05 18:35:00|27.28|25.28|27.33|25.33|27.52|25.52|26.9|24.9|0
1641408000000|2022-01-05 18:40:00|27.28|25.28|27.32|25.32|27.66|25.66|27.18|25.18|0
1641408300000|2022-01-05 18:45:00|27.28|25.28|26.85|24.85|27.52|25.52|26.75|24.75|0
1641408600000|2022-01-05 18:50:00|26.94|24.94|27.03|25.03|27.18|25.18|26.8|24.8|0
1641408900000|2022-01-05 18:55:00|27.08|25.08|27.18|25.18|27.27|25.27|26.84|24.84|0
1641409200000|2022-01-05 19:00:00|27.15|25.15|26.09|24.09|29.25|27.25|26.09|24.09|0
1641409500000|2022-01-05 19:05:00|26.23|24.23|26.81|24.81|28.38|26.38|24.99|22.99|0
1641409800000|2022-01-05 19:10:00|26.9|24.9|25.58|23.58|26.95|24.95|24.89|22.89|0
1641410100000|2022-01-05 19:15:00|25.49|23.49|25.11|23.11|26.74|24.74|24.5|22.5|0
1641410400000|2022-01-05 19:20:00|25.06|23.06|25.15|23.15|25.82|23.82|24.76|22.76|0
1641410700000|2022-01-05 19:25:00|25.24|23.24|24.84|22.84|26|24|24.62|22.62|0
1641411000000|2022-01-05 19:30:00|24.88|22.88|23.48|21.48|25.68|23.68|23.43|21.43|0
1641411300000|2022-01-05 19:35:00|23.52|21.52|23.1|21.1|24.13|22.13|22.69|20.69|0
1641411600000|2022-01-05 19:40:00|22.94|20.94|22.51|20.51|22.94|20.94|21.66|19.66|0
1641411900000|2022-01-05 19:45:00|22.55|20.55|23.4|21.4|23.44|21.44|22.27|20.27|0
1641412200000|2022-01-05 19:50:00|23.44|21.44|22.49|20.49|23.94|21.94|21.85|19.85|0
1641412500000|2022-01-05 19:55:00|22.33|20.33|22.11|20.11|22.41|20.41|21.77|19.77|0
1641412800000|2022-01-05 20:00:00|22.09|20.09|20.72|18.75|22.09|20.09|20.72|18.75|0
1641413100000|2022-01-05 20:05:00|20.76|18.78|23.27|21.27|23.31|21.31|19.3|17.46|0
1641413400000|2022-01-05 20:10:00|23.23|21.23|21.97|19.97|23.75|21.75|21.81|19.81|0
1641413700000|2022-01-05 20:15:00|21.93|19.93|21.85|19.85|22.16|20.16|21.47|19.47|0
1641414000000|2022-01-05 20:20:00|21.75|19.75|21.62|19.62|22.08|20.08|21.16|19.16|0
1641414300000|2022-01-05 20:25:00|21.58|19.58|21.31|19.31|22.08|20.08|21.12|19.12|0
1641414600000|2022-01-05 20:30:00|21.12|19.12|21.2|19.2|22.11|20.11|20.68|18.71|0
1641414900000|2022-01-05 20:35:00|21.25|19.25|20.11|18.19|22.51|20.51|20.11|18.19|0
1641415200000|2022-01-05 20:40:00|20.18|18.26|20.69|18.72|21.42|19.42|19.95|18.05|0
1641415500000|2022-01-05 20:45:00|20.77|18.79|19.54|17.68|20.77|18.79|19.54|17.68|0
1641415800000|2022-01-05 20:50:00|19.21|17.38|20.04|18.13|20.77|18.79|19.21|17.38|0
1641416100000|2022-01-05 20:55:00|20.08|18.16|19.12|17.3|20.87|18.88|18.75|16.97|0
1641416400000|2022-01-05 21:00:00|19.3|17.46|19.08|17.26|19.55|17.69|18.9|17.1|0
1641416700000|2022-01-05 21:05:00|19.11|17.29|19.77|17.89|19.96|18.06|18.93|17.13|0
1641417000000|2022-01-05 21:10:00|19.81|17.92|20.18|18.26|20.22|18.29|19.66|17.79|0
1641417300000|2022-01-05 21:15:00|20.14|18.23|19.99|18.09|20.18|18.26|19.96|18.06|0
1641417600000|2022-01-05 21:20:00|20.07|18.16|19.84|17.95|20.09|18.17|19.77|17.89|0
1641417900000|2022-01-05 21:25:00|19.82|17.93|19.66|17.78|19.84|17.95|19.66|17.78|0
1641418200000|2022-01-05 21:30:00|19.65|17.82|19.65|17.78|19.73|17.85|19.65|17.78|0
1641418500000|2022-01-05 21:35:00|19.69|17.81|19.65|17.78|19.69|17.81|19.65|17.78|0
1641418800000|2022-01-05 21:40:00|19.69|17.81|19.36|17.51|19.69|17.81|19.36|17.51|0
1641419100000|2022-01-05 21:45:00|19.48|17.63|19.28|17.45|19.61|17.75|19.21|17.38|0
1641419400000|2022-01-05 21:50:00|19.32|17.48|19.21|17.38|19.5|17.64|19.17|17.35|0
1641419700000|2022-01-05 21:55:00|19.17|17.35|19.19|17.36|19.24|17.41|18.92|17.12|0
1641420000000|2022-01-05 22:00:00|19.18|17.35|19.1|17.28|19.18|17.35|19.1|17.28|0
1641420300000|2022-01-05 22:05:00|19.2|17.37|19.12|17.3|19.22|17.39|19.12|17.3|0
1641420600000|2022-01-05 22:10:00|18.64|16.87|18.61|16.84|18.75|16.96|18.61|16.84|0
1641420900000|2022-01-05 22:15:00|18.6|16.83|18.69|16.91|18.7|16.92|18.6|16.83|0
1641421200000|2022-01-05 22:20:00|18.71|16.93|18.7|16.92|18.72|16.94|18.67|16.89|0
1641421500000|2022-01-05 22:25:00|18.73|16.94|18.69|16.91|18.75|16.97|18.69|16.91|0
1641421800000|2022-01-05 22:30:00|18.7|16.92|18.65|16.87|18.71|16.93|18.65|16.87|0
1641422100000|2022-01-05 22:35:00|18.64|16.86|18.65|16.87|18.65|16.88|18.64|16.86|0
1641422400000|2022-01-05 22:40:00|18.64|16.86|18.63|16.85|18.64|16.86|18.62|16.84|0
1641422700000|2022-01-05 22:45:00|18.62|16.86|18.64|16.87|18.67|16.89|18.61|16.84|0
1641423000000|2022-01-05 22:50:00|18.67|16.9|18.66|16.89|18.73|16.95|18.66|16.89|0
1641423300000|2022-01-05 22:55:00|18.67|16.92|18.68|16.9|18.83|17.03|18.67|16.9|0
1641423600000|2022-01-05 23:00:00|18.87|17.07|18.18|16.45|19|17.19|18.18|16.45|0
1641423900000|2022-01-05 23:05:00|18.21|16.48|17.73|16.04|18.25|16.51|17.35|15.7|0
1641424200000|2022-01-05 23:10:00|17.8|16.1|18.87|17.07|18.87|17.07|17.73|16.04|0
1641424500000|2022-01-05 23:15:00|18.98|17.17|19.27|17.43|19.3|17.46|18.94|17.14|0
1641424800000|2022-01-05 23:20:00|19.23|17.4|19.7|17.83|19.74|17.86|19.19|17.36|0
1641425100000|2022-01-05 23:25:00|19.74|17.86|20.15|18.23|20.15|18.23|19.74|17.86|0
1641425400000|2022-01-05 23:30:00|20.18|18.26|20.26|18.33|20.41|18.46|20.07|18.16|0
1641425700000|2022-01-05 23:35:00|20.29|18.36|20.14|18.22|20.33|18.4|19.81|17.92|0
1641426000000|2022-01-05 23:40:00|20.18|18.26|20.27|18.34|20.31|18.38|19.92|18.02|0
1641426300000|2022-01-05 23:45:00|20.25|18.33|20.14|18.22|20.33|18.39|19.99|18.09|0
1641426600000|2022-01-05 23:50:00|20.16|18.24|20.25|18.32|20.33|18.39|20.14|18.22|0
1641426900000|2022-01-05 23:55:00|20.29|18.36|20.59|18.63|20.67|18.7|20.29|18.36|0
1641427200000|2022-01-06 00:00:00|20.55|18.59|20.84|18.85|20.84|18.85|20.55|18.59|0
1641427500000|2022-01-06 00:05:00|20.8|18.82|20.66|18.7|21.01|19.01|20.47|18.52|0
1641427800000|2022-01-06 00:10:00|20.7|18.73|21.09|19.08|21.11|19.1|20.7|18.73|0
1641428100000|2022-01-06 00:15:00|21.13|19.11|20.97|18.97|21.28|19.25|20.97|18.97|0
1641428400000|2022-01-06 00:20:00|20.93|18.94|20.62|18.66|21.08|19.08|20.6|18.64|0
1641428700000|2022-01-06 00:25:00|20.66|18.69|21|19|21.04|19.04|20.66|18.69|0
1641429000000|2022-01-06 00:30:00|20.97|18.97|21|19|21.28|19.25|20.89|18.9|0
1641429300000|2022-01-06 00:35:00|21.02|19.02|20.27|18.34|21.08|19.07|20.27|18.34|0
1641429600000|2022-01-06 00:40:00|20.31|18.38|19.94|18.04|20.31|18.38|19.94|18.04|0
1641429900000|2022-01-06 00:45:00|19.9|18|20.27|18.34|20.31|18.38|19.6|17.74|0
1641430200000|2022-01-06 00:50:00|20.31|18.37|20.61|18.65|20.69|18.72|20.25|18.32|0
1641430500000|2022-01-06 00:55:00|20.57|18.61|20.53|18.58|20.57|18.61|20.38|18.44|0
1641430800000|2022-01-06 01:00:00|20.57|18.61|20.72|18.75|20.8|18.82|20.08|18.17|0
1641431100000|2022-01-06 01:05:00|20.68|18.71|19.58|17.71|20.72|18.75|19.58|17.71|0
1641431400000|2022-01-06 01:10:00|19.56|17.7|19.67|17.79|19.89|18|19.21|17.38|0
1641431700000|2022-01-06 01:15:00|19.7|17.83|20.11|18.2|20.26|18.33|19.7|17.83|0
1641432000000|2022-01-06 01:20:00|20.15|18.23|20.26|18.33|20.26|18.33|20.02|18.11|0
1641432300000|2022-01-06 01:25:00|20.3|18.37|20.37|18.43|20.45|18.5|20.26|18.33|0
1641432600000|2022-01-06 01:30:00|20.33|18.4|21.18|19.16|21.22|19.2|20.03|18.13|0
1641432900000|2022-01-06 01:35:00|21.22|19.2|20.52|18.57|21.26|19.23|20.52|18.57|0
1641433200000|2022-01-06 01:40:00|20.56|18.6|20.75|18.77|20.77|18.79|20.29|18.36|0
1641433500000|2022-01-06 01:45:00|20.77|18.79|20.56|18.6|20.9|18.91|20.37|18.43|0
1641433800000|2022-01-06 01:50:00|20.57|18.61|20.8|18.82|20.9|18.91|20.57|18.61|0
1641434100000|2022-01-06 01:55:00|20.75|18.77|20.51|18.56|20.78|18.8|20.36|18.42|0
1641434400000|2022-01-06 02:00:00|20.61|18.65|20.27|18.34|20.61|18.65|19.99|18.08|0
1641434700000|2022-01-06 02:05:00|20.25|18.32|19.95|18.05|20.3|18.37|19.91|18.01|0
1641435000000|2022-01-06 02:10:00|19.91|18.01|20.13|18.22|20.4|18.45|19.91|18.01|0
1641435300000|2022-01-06 02:15:00|20.09|18.18|20.02|18.11|20.13|18.21|19.47|17.61|0
1641435600000|2022-01-06 02:20:00|20.06|18.15|19.89|17.99|20.11|18.2|19.72|17.84|0
1641435900000|2022-01-06 02:25:00|19.87|17.98|19.35|17.51|19.91|18.01|19.28|17.44|0
1641436200000|2022-01-06 02:30:00|19.32|17.48|19.79|17.91|19.83|17.94|19.28|17.44|0
1641436500000|2022-01-06 02:35:00|19.83|17.94|19.62|17.75|19.83|17.94|19.53|17.67|0
1641436800000|2022-01-06 02:40:00|19.61|17.74|19.2|17.37|19.61|17.74|19.02|17.21|0
1641437100000|2022-01-06 02:45:00|19.17|17.34|19.24|17.41|19.24|17.41|19.02|17.21|0
1641437400000|2022-01-06 02:50:00|19.22|17.39|19.38|17.54|19.38|17.54|19.17|17.34|0
1641437700000|2022-01-06 02:55:00|19.36|17.52|19.82|17.93|19.82|17.93|19.24|17.4|0
1641438000000|2022-01-06 03:00:00|19.8|17.92|19.78|17.9|19.89|18|19.67|17.8|0
1641438300000|2022-01-06 03:05:00|19.8|17.91|19.56|17.7|19.82|17.93|19.54|17.68|0
1641438600000|2022-01-06 03:10:00|19.52|17.66|19.05|17.24|19.52|17.66|18.8|17.01|0
1641438900000|2022-01-06 03:15:00|19.09|17.27|18.98|17.17|19.16|17.33|18.82|17.02|0
1641439200000|2022-01-06 03:20:00|18.94|17.14|19.19|17.36|19.26|17.43|18.83|17.04|0
1641439500000|2022-01-06 03:25:00|19.16|17.33|19.3|17.46|19.33|17.49|18.97|17.17|0
1641439800000|2022-01-06 03:30:00|19.26|17.43|19.12|17.3|19.26|17.43|18.95|17.15|0
1641440100000|2022-01-06 03:35:00|19.06|17.25|19.22|17.39|19.41|17.56|18.97|17.17|0
1641440400000|2022-01-06 03:40:00|19.2|17.38|18.26|16.53|19.2|17.38|18.26|16.53|0
1641440700000|2022-01-06 03:45:00|18.3|16.56|17.78|16.09|18.32|16.57|17.71|16.03|0
1641441000000|2022-01-06 03:50:00|17.82|16.12|17.28|15.63|17.9|16.2|17.28|15.63|0
1641441300000|2022-01-06 03:55:00|17.31|15.66|17.53|15.86|18.22|16.49|17.28|15.63|0
1641441600000|2022-01-06 04:00:00|17.59|15.92|17.53|15.86|17.76|16.07|17.49|15.83|0
1641441900000|2022-01-06 04:05:00|17.46|15.8|17.71|16.02|17.73|16.04|17.43|15.77|0
1641442200000|2022-01-06 04:10:00|17.63|15.95|17.66|15.98|17.69|16.01|17.49|15.83|0
1641442500000|2022-01-06 04:15:00|17.62|15.95|17.46|15.79|17.69|16.01|17.42|15.76|0
1641442800000|2022-01-06 04:20:00|17.45|15.81|17.42|15.76|17.69|16|17.42|15.76|0
1641443100000|2022-01-06 04:25:00|17.45|15.79|17.49|15.82|17.59|15.91|17.42|15.76|0
1641443400000|2022-01-06 04:30:00|17.52|15.85|17.45|15.79|17.53|15.86|17.42|15.76|0
1641443700000|2022-01-06 04:35:00|17.42|15.76|17.45|15.79|17.48|15.82|17.42|15.76|0
1641444000000|2022-01-06 04:40:00|17.48|15.82|17.03|15.41|17.48|15.82|16.76|15.16|0
1641444300000|2022-01-06 04:45:00|17.05|15.43|17.72|16.03|17.85|16.15|16.92|15.31|0
1641444600000|2022-01-06 04:50:00|17.75|16.06|17.81|16.12|18.02|16.3|17.72|16.03|0
1641444900000|2022-01-06 04:55:00|17.78|16.09|17.75|16.06|17.81|16.12|17.61|15.94|0
1641445200000|2022-01-06 05:00:00|17.71|16.03|17.61|15.93|17.78|16.09|17.61|15.93|0
1641445500000|2022-01-06 05:05:00|17.65|15.96|18.01|16.3|18.22|16.48|17.61|15.93|0
1641445800000|2022-01-06 05:10:00|18.05|16.33|18.04|16.33|18.08|16.36|17.74|16.05|0
1641446100000|2022-01-06 05:15:00|18.03|16.31|18.32|16.57|18.35|16.6|17.96|16.25|0
1641446400000|2022-01-06 05:20:00|18.28|16.54|18.35|16.6|18.36|16.62|18.13|16.4|0
1641446700000|2022-01-06 05:25:00|18.31|16.57|18.76|16.97|18.76|16.97|18.25|16.51|0
1641447000000|2022-01-06 05:30:00|18.73|16.94|18.46|16.71|18.73|16.94|18.46|16.71|0
1641447300000|2022-01-06 05:35:00|18.48|16.72|18.52|16.75|18.72|16.94|18.45|16.69|0
1641447600000|2022-01-06 05:40:00|18.48|16.72|18.51|16.75|18.58|16.81|18.31|16.57|0
1641447900000|2022-01-06 05:45:00|18.48|16.72|18.58|16.81|18.69|16.91|18.45|16.69|0
1641448200000|2022-01-06 05:50:00|18.62|16.84|18.24|16.5|18.62|16.84|18.24|16.5|0
1641448500000|2022-01-06 05:55:00|18.27|16.53|18.51|16.75|18.68|16.9|18.15|16.42|0
1641448800000|2022-01-06 06:00:00|18.53|16.76|18.42|16.67|18.58|16.81|18.03|16.31|0
1641449100000|2022-01-06 06:05:00|18.4|16.65|18.1|16.37|18.42|16.67|18.1|16.37|0
1641449400000|2022-01-06 06:10:00|18.13|16.4|17.83|16.13|18.23|16.5|17.83|16.13|0
1641449700000|2022-01-06 06:15:00|17.86|16.16|17.76|16.07|17.89|16.19|17.69|16.01|0
1641450000000|2022-01-06 06:20:00|17.72|16.04|18.09|16.37|18.09|16.37|17.69|16|0
1641450300000|2022-01-06 06:25:00|18.16|16.43|18.23|16.49|18.36|16.62|18.13|16.4|0
1641450600000|2022-01-06 06:30:00|18.28|16.54|18.19|16.46|18.36|16.61|18.19|16.46|0
1641450900000|2022-01-06 06:35:00|18.26|16.52|18.78|16.99|18.81|17.02|18.26|16.52|0
1641451200000|2022-01-06 06:40:00|18.74|16.96|18.84|17.05|18.84|17.05|18.64|16.86|0
1641451500000|2022-01-06 06:45:00|18.88|17.08|18.63|16.86|18.91|17.11|18.56|16.8|0
1641451800000|2022-01-06 06:50:00|18.6|16.83|18.53|16.76|18.65|16.87|18.39|16.64|0
1641452100000|2022-01-06 06:55:00|18.6|16.83|18.7|16.92|18.81|17.01|18.49|16.73|0
1641452400000|2022-01-06 07:00:00|18.73|16.95|19.53|17.67|19.55|17.69|18.61|16.84|0
1641452700000|2022-01-06 07:05:00|19.58|17.72|19.62|17.75|19.84|17.95|19.44|17.59|0
1641453000000|2022-01-06 07:10:00|19.58|17.72|18.95|17.15|19.73|17.85|18.67|16.89|0
1641453300000|2022-01-06 07:15:00|18.99|17.18|19.13|17.31|19.2|17.37|18.81|17.02|0
1641453600000|2022-01-06 07:20:00|19.17|17.34|19.78|17.9|19.78|17.9|19.17|17.34|0
1641453900000|2022-01-06 07:25:00|19.82|17.93|20.23|18.3|20.26|18.33|19.69|17.81|0
1641454200000|2022-01-06 07:30:00|20.26|18.33|19.41|17.57|20.45|18.5|19.41|17.57|0
1641454500000|2022-01-06 07:35:00|19.45|17.6|20.56|18.6|20.56|18.6|19.41|17.57|0
1641454800000|2022-01-06 07:40:00|20.52|18.57|20.28|18.35|20.68|18.71|20.18|18.26|0
1641455100000|2022-01-06 07:45:00|20.26|18.33|19.96|18.06|20.3|18.36|19.67|17.79|0
1641455400000|2022-01-06 07:50:00|20|18.09|19.44|17.59|20|18.09|19.19|17.36|0
1641455700000|2022-01-06 07:55:00|19.48|17.63|19.23|17.39|19.52|17.66|19.23|17.39|0
1641456000000|2022-01-06 08:00:00|19.3|17.46|20.25|18.32|20.27|18.34|19.12|17.3|0
1641456300000|2022-01-06 08:05:00|20.18|18.26|19.26|17.42|20.48|18.53|19.15|17.32|0
1641456600000|2022-01-06 08:10:00|19.24|17.41|18.89|17.09|19.51|17.65|18.72|16.93|0
1641456900000|2022-01-06 08:15:00|18.86|17.06|19.18|17.35|19.18|17.35|18.75|16.97|0
1641457200000|2022-01-06 08:20:00|19.11|17.29|18.82|17.02|19.45|17.6|18.11|16.38|0
1641457500000|2022-01-06 08:25:00|18.76|16.98|18.46|16.7|18.98|17.17|18.01|16.3|0
1641457800000|2022-01-06 08:30:00|18.43|16.67|18.42|16.67|18.74|16.96|18.22|16.48|0
1641458100000|2022-01-06 08:35:00|18.35|16.61|17.91|16.2|18.46|16.7|17.43|15.77|0
1641458400000|2022-01-06 08:40:00|17.94|16.23|17.91|16.2|18.32|16.58|17.84|16.14|0
1641458700000|2022-01-06 08:45:00|17.87|16.17|18.5|16.73|18.5|16.73|17.8|16.11|0
1641459000000|2022-01-06 08:50:00|18.51|16.75|18.74|16.96|18.74|16.96|17.94|16.23|0
1641459300000|2022-01-06 08:55:00|18.78|16.99|19.23|17.39|19.54|17.68|18.71|16.92|0
1641459600000|2022-01-06 09:00:00|19.28|17.44|18.39|16.64|19.39|17.54|18.28|16.54|0
1641459900000|2022-01-06 09:05:00|18.46|16.7|18.56|16.79|18.67|16.89|18.18|16.44|0
1641460200000|2022-01-06 09:10:00|18.6|16.82|18.77|16.98|18.88|17.08|18.52|16.76|0
1641460500000|2022-01-06 09:15:00|18.74|16.95|17.93|16.22|19.31|17.47|17.93|16.22|0
1641460800000|2022-01-06 09:20:00|17.9|16.19|18|16.28|18.1|16.38|17.69|16|0
1641461100000|2022-01-06 09:25:00|18.03|16.32|17.51|15.84|18.17|16.44|17.51|15.84|0
1641461400000|2022-01-06 09:30:00|17.48|15.81|17.07|15.45|17.65|15.97|17.07|15.45|0
1641461700000|2022-01-06 09:35:00|17.1|15.48|17.32|15.67|17.46|15.8|16.99|15.37|0
1641462000000|2022-01-06 09:40:00|17.34|15.69|17.3|15.66|17.41|15.75|17|15.38|0
1641462300000|2022-01-06 09:45:00|17.27|15.63|17.27|15.62|17.44|15.78|17.07|15.44|0
1641462600000|2022-01-06 09:50:00|17.32|15.67|17.4|15.75|17.75|16.06|17.2|15.56|0
1641462900000|2022-01-06 09:55:00|17.37|15.71|17.71|16.02|17.71|16.02|16.9|15.29|0
1641463200000|2022-01-06 10:00:00|17.78|16.09|17.78|16.08|17.88|16.18|17.54|15.87|0
1641463500000|2022-01-06 10:05:00|17.81|16.12|18.13|16.4|18.27|16.53|17.78|16.08|0
1641463800000|2022-01-06 10:10:00|18.09|16.37|18.37|16.62|18.44|16.69|18.09|16.37|0
1641464100000|2022-01-06 10:15:00|18.41|16.65|18.17|16.44|18.44|16.69|18.09|16.36|0
1641464400000|2022-01-06 10:20:00|18.19|16.46|18.76|16.98|18.87|17.07|18.19|16.46|0
1641464700000|2022-01-06 10:25:00|18.73|16.94|18.69|16.91|18.87|17.07|18.55|16.78|0
1641465000000|2022-01-06 10:30:00|18.67|16.89|18.85|17.05|19.05|17.24|18.6|16.83|0
1641465300000|2022-01-06 10:35:00|18.87|17.07|17.86|16.16|19.68|17.81|17.62|15.94|0
1641465600000|2022-01-06 10:40:00|17.83|16.13|17.03|15.41|18|16.29|16.76|15.16|0
1641465900000|2022-01-06 10:45:00|17.04|15.42|17.33|15.68|17.37|15.72|16.99|15.38|0
1641466200000|2022-01-06 10:50:00|17.3|15.65|16.96|15.34|17.51|15.84|16.89|15.28|0
1641466500000|2022-01-06 10:55:00|17.02|15.4|17.02|15.4|17.2|15.56|16.89|15.28|0
1641466800000|2022-01-06 11:00:00|17.06|15.43|17.4|15.74|17.5|15.84|16.9|15.29|0
1641467100000|2022-01-06 11:05:00|17.47|15.81|16.97|15.35|17.61|15.93|16.95|15.34|0
1641467400000|2022-01-06 11:10:00|16.95|15.34|16.83|15.23|17.05|15.43|16.75|15.15|0
1641467700000|2022-01-06 11:15:00|16.95|15.34|16.88|15.27|16.98|15.37|16.68|15.09|0
1641468000000|2022-01-06 11:20:00|16.92|15.3|16.55|14.97|17.02|15.4|16.51|14.94|0
1641468300000|2022-01-06 11:25:00|16.58|15|16.58|15|16.85|15.24|16.45|14.88|0
1641468600000|2022-01-06 11:30:00|16.59|15.01|16.91|15.3|17.01|15.39|16.44|14.88|0
1641468900000|2022-01-06 11:35:00|16.96|15.35|16.47|14.91|16.96|15.35|16.38|14.82|0
1641469200000|2022-01-06 11:40:00|16.44|14.88|16.51|14.93|16.84|15.24|16.34|14.79|0
1641469500000|2022-01-06 11:45:00|16.54|14.96|16.13|14.59|16.64|15.05|16.05|14.52|0
1641469800000|2022-01-06 11:50:00|16.08|14.55|16.64|15.05|16.64|15.05|16.08|14.55|0
1641470100000|2022-01-06 11:55:00|16.6|15.02|16.4|14.84|16.64|15.05|16.34|14.78|0
1641470400000|2022-01-06 12:00:00|16.34|14.78|16.89|15.28|17.07|15.45|16.34|14.78|0
1641470700000|2022-01-06 12:05:00|16.97|15.36|17.07|15.45|17.16|15.52|16.84|15.23|0
1641471000000|2022-01-06 12:10:00|17.11|15.48|17.14|15.51|17.24|15.6|17|15.38|0
1641471300000|2022-01-06 12:15:00|17.17|15.54|16.93|15.32|17.24|15.6|16.93|15.32|0
1641471600000|2022-01-06 12:20:00|16.95|15.34|16.43|14.86|16.97|15.35|16.3|14.75|0
1641471900000|2022-01-06 12:25:00|16.5|14.92|16|14.48|16.51|14.94|15.91|14.39|0
1641472200000|2022-01-06 12:30:00|15.97|14.45|16.05|14.52|16.36|14.8|15.94|14.42|0
1641472500000|2022-01-06 12:35:00|16|14.48|16.52|14.95|16.66|15.07|16|14.48|0
1641472800000|2022-01-06 12:40:00|16.49|14.92|16.03|14.5|16.52|14.95|16|14.47|0
1641473100000|2022-01-06 12:45:00|16.05|14.52|16|14.47|16.06|14.53|15.87|14.36|0
1641473400000|2022-01-06 12:50:00|16.01|14.49|16.29|14.74|16.39|14.83|15.96|14.44|0
1641473700000|2022-01-06 12:55:00|16.32|14.77|16.42|14.86|16.52|14.95|16.16|14.62|0
1641474000000|2022-01-06 13:00:00|16.35|14.8|16.39|14.82|16.65|15.07|16.12|14.59|0
1641474300000|2022-01-06 13:05:00|16.35|14.79|16.53|14.96|16.58|15|16.19|14.65|0
1641474600000|2022-01-06 13:10:00|16.55|14.97|16.75|15.15|16.82|15.22|16.42|14.85|0
1641474900000|2022-01-06 13:15:00|16.78|15.18|17.12|15.49|17.19|15.55|16.72|15.12|0
1641475200000|2022-01-06 13:20:00|17.16|15.52|16.78|15.18|17.29|15.65|16.75|15.15|0
1641475500000|2022-01-06 13:25:00|16.81|15.21|16.93|15.32|16.95|15.33|16.71|15.12|0
1641475800000|2022-01-06 13:30:00|16.96|15.35|16.48|14.91|17.08|15.46|16.38|14.82|0
1641476100000|2022-01-06 13:35:00|16.51|14.94|16.69|15.1|16.74|15.15|16.44|14.88|0
1641476400000|2022-01-06 13:40:00|16.64|15.06|16.77|15.18|16.84|15.24|16.38|14.82|0
1641476700000|2022-01-06 13:45:00|16.81|15.21|16.34|14.78|16.88|15.27|16.27|14.72|0
1641477000000|2022-01-06 13:50:00|16.31|14.75|16.6|15.02|16.6|15.02|16.18|14.63|0
1641477300000|2022-01-06 13:55:00|16.57|14.99|16.67|15.08|16.7|15.11|16.44|14.87|0
1641477600000|2022-01-06 14:00:00|16.6|15.02|16.77|15.17|16.77|15.17|16.47|14.9|0
1641477900000|2022-01-06 14:05:00|16.8|15.2|16.47|14.9|17.01|15.39|16.4|14.84|0
1641478200000|2022-01-06 14:10:00|16.53|14.96|16.73|15.14|16.73|15.14|16.27|14.72|0
1641478500000|2022-01-06 14:15:00|16.7|15.11|16.7|15.11|16.77|15.17|16.5|14.93|0
1641478800000|2022-01-06 14:20:00|16.73|15.14|17|15.38|17.04|15.41|16.7|15.11|0
1641479100000|2022-01-06 14:25:00|16.97|15.35|15.74|14.25|16.97|15.35|15.74|14.25|0
1641479400000|2022-01-06 14:30:00|15.84|14.33|17.34|15.69|17.48|15.82|15.78|14.27|0
1641479700000|2022-01-06 14:35:00|17.38|15.72|18.55|16.78|18.73|16.95|16.83|15.23|0
1641480000000|2022-01-06 14:40:00|18.62|16.85|18.58|16.81|19.33|17.48|18.01|16.29|0
1641480300000|2022-01-06 14:45:00|18.62|16.85|16.42|14.86|18.73|16.95|16.39|14.83|0
1641480600000|2022-01-06 14:50:00|16.52|14.95|15.82|14.32|17.56|15.89|15.82|14.32|0
1641480900000|2022-01-06 14:55:00|15.76|14.26|16.14|14.61|16.64|15.06|15.24|13.79|0
1641481200000|2022-01-06 15:00:00|16.11|14.58|15.36|13.89|16.71|15.12|15.34|13.88|0
1641481500000|2022-01-06 15:05:00|15.3|13.84|15.05|13.62|15.82|14.32|14.84|13.43|0
1641481800000|2022-01-06 15:10:00|14.96|13.54|15.46|13.99|15.54|14.06|14.38|12.98|0
1641482100000|2022-01-06 15:15:00|15.45|13.98|15.51|14.03|16.79|15.19|15.45|13.97|0
1641482400000|2022-01-06 15:20:00|15.54|14.06|16.79|15.19|16.79|15.19|15.41|13.95|0
1641482700000|2022-01-06 15:25:00|16.89|15.28|17.25|15.61|18.29|16.55|16.89|15.28|0
1641483000000|2022-01-06 15:30:00|17.08|15.46|17.14|15.51|18.48|16.72|16.63|15.05|0
1641483300000|2022-01-06 15:35:00|17.1|15.47|17.31|15.66|17.76|16.07|16.66|15.08|0
1641483600000|2022-01-06 15:40:00|17.41|15.75|16.9|15.29|17.59|15.91|16.6|15.01|0
1641483900000|2022-01-06 15:45:00|17|15.38|18.08|16.36|18.15|16.42|16.69|15.1|0
1641484200000|2022-01-06 15:50:00|18.01|16.29|17.06|15.44|18.04|16.32|16.89|15.29|0
1641484500000|2022-01-06 15:55:00|17.15|15.52|17.04|15.42|18.4|16.65|16.93|15.32|0
1641484800000|2022-01-06 16:00:00|17.03|15.41|16.56|14.98|17.51|15.84|16.26|14.71|0
1641485100000|2022-01-06 16:05:00|16.52|14.95|17.13|15.5|17.47|15.81|16.19|14.65|0
1641485400000|2022-01-06 16:10:00|17.14|15.51|17.72|16.03|18.11|16.38|17.13|15.5|0
1641485700000|2022-01-06 16:15:00|17.75|16.06|17.44|15.77|18.79|17|17.44|15.77|0
1641486000000|2022-01-06 16:20:00|17.54|15.87|17.61|15.93|17.68|15.99|16.92|15.31|0
1641486300000|2022-01-06 16:25:00|17.48|15.82|16.95|15.34|17.48|15.82|16.48|14.91|0
1641486600000|2022-01-06 16:30:00|16.99|15.37|16.45|14.88|17.23|15.58|16.12|14.58|0
1641486900000|2022-01-06 16:35:00|16.42|14.85|16.75|15.15|17.22|15.58|16.38|14.82|0
1641487200000|2022-01-06 16:40:00|16.78|15.18|16.61|15.03|17.12|15.49|16.18|14.64|0
1641487500000|2022-01-06 16:45:00|16.65|15.06|17.01|15.39|17.22|15.58|16.28|14.73|0
1641487800000|2022-01-06 16:50:00|17.05|15.42|17.63|15.95|17.67|15.99|16.64|15.06|0
1641488100000|2022-01-06 16:55:00|17.67|15.99|17.56|15.89|17.81|16.11|17.37|15.72|0
1641488400000|2022-01-06 17:00:00|17.63|15.95|17.25|15.61|17.67|15.99|17.18|15.55|0
1641488700000|2022-01-06 17:05:00|17.22|15.58|18.23|16.5|18.3|16.56|17.01|15.39|0
1641489000000|2022-01-06 17:10:00|18.2|16.46|17.7|16.01|18.23|16.5|17.63|15.95|0
1641489300000|2022-01-06 17:15:00|17.77|16.08|17.5|15.84|17.98|16.27|17.32|15.67|0
1641489600000|2022-01-06 17:20:00|17.56|15.89|17.47|15.8|18.34|16.59|17|15.38|0
1641489900000|2022-01-06 17:25:00|17.4|15.74|18.1|16.38|18.25|16.51|17.36|15.71|0
1641490200000|2022-01-06 17:30:00|18.12|16.39|18.1|16.38|18.35|16.6|17.64|15.96|0
1641490500000|2022-01-06 17:35:00|18.06|16.34|18.35|16.6|18.86|17.07|17.81|16.12|0
1641490800000|2022-01-06 17:40:00|18.42|16.67|19.61|17.74|19.69|17.81|18.24|16.5|0
1641491100000|2022-01-06 17:45:00|19.69|17.81|19.12|17.3|19.84|17.95|18.97|17.16|0
1641491400000|2022-01-06 17:50:00|19.08|17.26|18.45|16.7|19.08|17.26|18.35|16.6|0
1641491700000|2022-01-06 17:55:00|18.49|16.73|17.99|16.27|18.64|16.86|17.95|16.24|0
1641492000000|2022-01-06 18:00:00|18.09|16.37|18.16|16.43|18.31|16.56|17.63|15.95|0
1641492300000|2022-01-06 18:05:00|18.23|16.5|18.31|16.56|18.38|16.63|17.84|16.14|0
1641492600000|2022-01-06 18:10:00|18.27|16.53|18.34|16.59|18.6|16.82|18.09|16.37|0
1641492900000|2022-01-06 18:15:00|18.38|16.63|18.02|16.3|18.38|16.63|17.35|15.7|0
1641493200000|2022-01-06 18:20:00|18.03|16.31|17|15.38|18.12|16.4|16.9|15.29|0
1641493500000|2022-01-06 18:25:00|16.97|15.35|16.7|15.11|17.1|15.47|16.6|15.02|0
1641493800000|2022-01-06 18:30:00|16.73|15.14|16.83|15.23|16.93|15.32|16.43|14.86|0
1641494100000|2022-01-06 18:35:00|16.76|15.17|16.76|15.16|17.2|15.57|16.43|14.86|0
1641494400000|2022-01-06 18:40:00|16.69|15.1|16.93|15.32|17.03|15.41|16.49|14.92|0
1641494700000|2022-01-06 18:45:00|16.79|15.19|17.03|15.41|17.41|15.75|16.62|15.04|0
1641495000000|2022-01-06 18:50:00|17|15.38|17.13|15.5|17.2|15.56|16.62|15.04|0
1641495300000|2022-01-06 18:55:00|17.17|15.53|17.3|15.65|17.41|15.75|16.89|15.28|0
1641495600000|2022-01-06 19:00:00|17.27|15.62|16.49|14.92|17.44|15.78|16.49|14.92|0
1641495900000|2022-01-06 19:05:00|16.52|14.95|17.06|15.43|17.16|15.53|16.24|14.69|0
1641496200000|2022-01-06 19:10:00|17.13|15.5|16.62|15.03|18.04|16.32|16.62|15.03|0
1641496500000|2022-01-06 19:15:00|16.55|14.97|16.68|15.09|17.16|15.52|16.5|14.93|0
1641496800000|2022-01-06 19:20:00|16.75|15.15|16.72|15.12|16.89|15.28|16.35|14.79|0
1641497100000|2022-01-06 19:25:00|16.68|15.09|17.58|15.91|18.38|16.63|16.61|15.03|0
1641497400000|2022-01-06 19:30:00|17.65|15.97|17.83|16.13|18.11|16.38|17.38|15.72|0
1641497700000|2022-01-06 19:35:00|17.86|16.16|18.11|16.38|18.25|16.51|17.69|16|0
1641498000000|2022-01-06 19:40:00|18.07|16.35|17.96|16.25|18.25|16.51|17.68|16|0
1641498300000|2022-01-06 19:45:00|18.03|16.32|18.46|16.7|18.72|16.93|18|16.28|0
1641498600000|2022-01-06 19:50:00|18.5|16.74|18.09|16.37|18.57|16.8|17.63|15.95|0
1641498900000|2022-01-06 19:55:00|18.13|16.4|18.05|16.33|18.41|16.66|17.95|16.24|0
1641499200000|2022-01-06 20:00:00|18.13|16.4|18.92|17.12|18.96|17.16|18.13|16.4|0
1641499500000|2022-01-06 20:05:00|18.89|17.09|18.41|16.66|19.15|17.32|18.3|16.56|0
1641499800000|2022-01-06 20:10:00|18.45|16.69|17.94|16.23|18.7|16.92|17.87|16.17|0
1641500100000|2022-01-06 20:15:00|17.91|16.2|17.14|15.51|18.05|16.33|16.94|15.32|0
1641500400000|2022-01-06 20:20:00|17.24|15.6|16.83|15.23|17.38|15.73|16.63|15.05|0
1641500700000|2022-01-06 20:25:00|16.9|15.29|17.45|15.79|17.45|15.79|16.77|15.17|0
1641501000000|2022-01-06 20:30:00|17.41|15.76|16.63|15.05|17.59|15.91|16.5|14.93|0
1641501300000|2022-01-06 20:35:00|16.56|14.99|16.23|14.69|16.8|15.2|16.04|14.51|0
1641501600000|2022-01-06 20:40:00|16.33|14.78|16.5|14.92|16.7|15.11|15.91|14.39|0
1641501900000|2022-01-06 20:45:00|16.43|14.86|16.38|14.82|16.85|15.24|16.1|14.57|0
1641502200000|2022-01-06 20:50:00|16.48|14.91|16.28|14.73|16.95|15.33|16.25|14.7|0
1641502500000|2022-01-06 20:55:00|16.25|14.7|16.34|14.78|16.81|15.21|15.51|14.04|0
1641502800000|2022-01-06 21:00:00|16.27|14.72|16.63|15.05|16.63|15.05|16.17|14.63|0
1641503100000|2022-01-06 21:05:00|16.6|15.02|16.8|15.2|17.03|15.41|16.6|15.02|0
1641503400000|2022-01-06 21:10:00|16.83|15.23|16.9|15.29|17.17|15.53|16.6|15.02|0
1641503700000|2022-01-06 21:15:00|16.86|15.26|16.93|15.32|17.03|15.41|16.81|15.21|0
1641504000000|2022-01-06 21:20:00|16.91|15.3|17.06|15.44|17.06|15.44|16.91|15.3|0
1641504300000|2022-01-06 21:25:00|17.1|15.47|17.03|15.41|17.13|15.5|17.03|15.41|0
1641504600000|2022-01-06 21:30:00|17.06|15.44|16.89|15.28|17.1|15.47|16.86|15.25|0
1641504900000|2022-01-06 21:35:00|16.93|15.31|16.76|15.16|17.03|15.41|16.69|15.09|0
1641505200000|2022-01-06 21:40:00|16.74|15.14|17.09|15.46|17.16|15.53|16.74|15.14|0
1641505500000|2022-01-06 21:45:00|17.13|15.49|17.09|15.46|17.23|15.59|17.09|15.46|0
1641505800000|2022-01-06 21:50:00|17.12|15.49|17.29|15.65|17.33|15.68|17.12|15.49|0
1641506100000|2022-01-06 21:55:00|17.26|15.62|17.17|15.54|17.29|15.65|17.09|15.46|0
1641506400000|2022-01-06 22:00:00|17.19|15.56|17.26|15.62|17.26|15.62|17.17|15.53|0
1641506700000|2022-01-06 22:05:00|17.27|15.59|17.2|15.56|17.27|15.62|17.2|15.56|0
1641507000000|2022-01-06 22:10:00|17.19|15.55|17.25|15.61|17.25|15.61|17.19|15.55|0
1641507300000|2022-01-06 22:15:00|17.24|15.6|17.24|15.6|17.24|15.6|17.24|15.6|0
1641507600000|2022-01-06 22:20:00|17.25|15.61|17.25|15.61|17.25|15.61|17.25|15.61|0
1641507900000|2022-01-06 22:25:00|17.24|15.6|17.18|15.54|17.24|15.6|17.12|15.49|0
1641508200000|2022-01-06 22:30:00|17.19|15.55|17.19|15.55|17.19|15.55|17.19|15.55|0
1641508500000|2022-01-06 22:35:00|17.2|15.56|17.2|15.56|17.22|15.58|17.2|15.56|0
1641508800000|2022-01-06 22:40:00|17.19|15.55|17.2|15.56|17.2|15.56|17.19|15.55|0
1641509400000|2022-01-06 22:50:00|17.21|15.57|17.22|15.58|17.23|15.59|17.21|15.57|0
1641509700000|2022-01-06 22:55:00|17.23|15.59|17.31|15.66|17.31|15.66|17.23|15.59|0
1641510000000|2022-01-06 23:00:00|17.71|16.02|17.62|15.94|17.85|16.15|17.59|15.91|0
1641510300000|2022-01-06 23:05:00|17.6|15.93|17.76|16.07|17.79|16.1|17.6|15.92|0
1641510600000|2022-01-06 23:10:00|17.79|16.1|17.62|15.94|17.83|16.13|17.62|15.94|0
1641510900000|2022-01-06 23:15:00|17.51|15.84|17.79|16.1|17.83|16.13|17.44|15.78|0
1641511200000|2022-01-06 23:20:00|17.83|16.13|17.65|15.97|17.9|16.19|17.61|15.94|0
1641511500000|2022-01-06 23:25:00|17.72|16.03|17.79|16.09|17.79|16.09|17.61|15.94|0
1641511800000|2022-01-06 23:30:00|17.82|16.13|17.8|16.11|17.96|16.25|17.65|15.97|0
1641512100000|2022-01-06 23:35:00|17.82|16.12|17.91|16.2|18|16.28|17.79|16.09|0
1641512400000|2022-01-06 23:40:00|17.93|16.22|17.78|16.09|17.96|16.25|17.75|16.06|0
1641512700000|2022-01-06 23:45:00|17.84|16.14|17.75|16.06|17.92|16.22|17.64|15.96|0
1641513000000|2022-01-06 23:50:00|17.78|16.09|17.92|16.21|17.96|16.25|17.75|16.06|0
1641513300000|2022-01-06 23:55:00|17.99|16.28|17.88|16.18|17.99|16.28|17.88|16.18|0
1641513600000|2022-01-07 00:00:00|17.92|16.21|18.15|16.42|18.31|16.57|17.74|16.05|0
1641513900000|2022-01-07 00:05:00|18.17|16.44|18.2|16.47|18.29|16.55|18.1|16.37|0
1641514200000|2022-01-07 00:10:00|18.22|16.48|18.45|16.69|18.52|16.76|18.02|16.31|0
1641514500000|2022-01-07 00:15:00|18.42|16.66|18.45|16.69|18.49|16.73|18.31|16.56|0
1641514800000|2022-01-07 00:20:00|18.41|16.66|18.38|16.63|18.45|16.69|18.27|16.53|0
1641515100000|2022-01-07 00:25:00|18.39|16.64|18.43|16.67|18.59|16.82|18.29|16.54|0
1641515400000|2022-01-07 00:30:00|18.45|16.69|18.55|16.79|18.63|16.85|18.36|16.61|0
1641515700000|2022-01-07 00:35:00|18.57|16.8|18.63|16.85|18.63|16.85|18.48|16.72|0
1641516000000|2022-01-07 00:40:00|18.59|16.82|18.55|16.78|18.7|16.92|18.55|16.78|0
1641516300000|2022-01-07 00:45:00|18.57|16.8|18.53|16.77|18.62|16.85|18.51|16.75|0
1641516600000|2022-01-07 00:50:00|18.55|16.78|18.48|16.72|18.55|16.78|18.4|16.65|0
1641516900000|2022-01-07 00:55:00|18.44|16.68|18.55|16.78|18.58|16.81|18.37|16.62|0
1641517200000|2022-01-07 01:00:00|18.56|16.8|18.73|16.94|18.73|16.94|18.44|16.68|0
1641517500000|2022-01-07 01:05:00|18.8|17.01|18.51|16.75|18.8|17.01|18.47|16.71|0
1641517800000|2022-01-07 01:10:00|18.53|16.76|18.45|16.69|18.58|16.81|18.36|16.61|0
1641518100000|2022-01-07 01:15:00|18.47|16.71|18.36|16.61|18.58|16.81|18.29|16.55|0
1641518400000|2022-01-07 01:20:00|18.32|16.58|18.4|16.64|18.47|16.71|18.32|16.58|0
1641518700000|2022-01-07 01:25:00|18.36|16.61|18.43|16.67|18.54|16.77|18.32|16.58|0
1641519000000|2022-01-07 01:30:00|18.47|16.71|18.61|16.84|18.68|16.9|18.39|16.64|0
1641519300000|2022-01-07 01:35:00|18.57|16.8|18.21|16.48|18.57|16.8|18.14|16.41|0
1641519600000|2022-01-07 01:40:00|18.19|16.46|18.07|16.35|18.32|16.57|18|16.28|0
1641519900000|2022-01-07 01:45:00|18.1|16.38|18.03|16.31|18.39|16.64|18.03|16.31|0
1641520200000|2022-01-07 01:50:00|17.99|16.28|18.06|16.34|18.21|16.47|17.96|16.25|0
1641520500000|2022-01-07 01:55:00|18.1|16.38|18.37|16.62|18.39|16.63|18.06|16.34|0
1641520800000|2022-01-07 02:00:00|18.31|16.57|17.57|15.9|18.31|16.57|17.53|15.86|0
1641521100000|2022-01-07 02:05:00|17.53|15.86|17.46|15.8|17.57|15.9|17.22|15.58|0
1641521400000|2022-01-07 02:10:00|17.43|15.77|17.53|15.86|17.67|15.99|17.43|15.77|0
1641521700000|2022-01-07 02:15:00|17.57|15.89|17.36|15.7|17.57|15.89|17.12|15.49|0
1641522000000|2022-01-07 02:20:00|17.32|15.67|17.67|15.98|17.75|16.06|17.3|15.66|0
1641522300000|2022-01-07 02:25:00|17.65|15.97|17.56|15.89|17.67|15.98|17.56|15.89|0
1641522600000|2022-01-07 02:30:00|17.53|15.86|17.37|15.71|17.63|15.95|17.25|15.61|0
1641522900000|2022-01-07 02:35:00|17.39|15.73|17.15|15.51|17.46|15.79|17.15|15.51|0
1641523200000|2022-01-07 02:40:00|17.18|15.54|17.35|15.7|17.38|15.73|17.18|15.54|0
1641523500000|2022-01-07 02:45:00|17.32|15.67|17.38|15.73|17.38|15.73|17.18|15.54|0
1641523800000|2022-01-07 02:50:00|17.42|15.76|17.64|15.96|17.68|15.99|17.42|15.76|0
1641524100000|2022-01-07 02:55:00|17.62|15.95|17.8|16.1|17.9|16.2|17.62|15.95|0
1641524400000|2022-01-07 03:00:00|17.83|16.13|17.73|16.04|17.87|16.17|17.66|15.98|0
1641524700000|2022-01-07 03:05:00|17.76|16.07|17.79|16.1|17.94|16.23|17.76|16.07|0
1641525000000|2022-01-07 03:10:00|17.76|16.07|17.72|16.04|17.83|16.13|17.69|16|0
1641525300000|2022-01-07 03:15:00|17.74|16.05|17.79|16.1|17.85|16.15|17.65|15.97|0
1641525600000|2022-01-07 03:20:00|17.86|16.16|18.36|16.61|18.4|16.64|17.79|16.1|0
1641525900000|2022-01-07 03:25:00|18.38|16.63|18.25|16.51|18.47|16.71|18.13|16.4|0
1641526200000|2022-01-07 03:30:00|18.29|16.54|17.93|16.22|18.29|16.54|17.89|16.19|0
1641526500000|2022-01-07 03:35:00|17.89|16.19|17.93|16.22|17.96|16.25|17.72|16.03|0
1641526800000|2022-01-07 03:40:00|17.89|16.19|17.89|16.19|17.96|16.25|17.75|16.06|0
1641527100000|2022-01-07 03:45:00|17.86|16.15|17.57|15.9|17.94|16.23|17.54|15.87|0
1641527400000|2022-01-07 03:50:00|17.61|15.93|17.57|15.9|17.73|16.04|17.49|15.82|0
1641527700000|2022-01-07 03:55:00|17.59|15.91|17.64|15.96|17.75|16.06|17.5|15.84|0
1641528000000|2022-01-07 04:00:00|17.68|15.99|17.59|15.91|17.68|15.99|17.5|15.83|0
1641528300000|2022-01-07 04:05:00|17.57|15.9|17.53|15.86|17.74|16.05|17.53|15.86|0
1641528600000|2022-01-07 04:10:00|17.52|15.85|17.6|15.92|17.64|15.96|17.46|15.8|0
1641528900000|2022-01-07 04:15:00|17.57|15.89|17.32|15.67|17.67|15.99|17.27|15.63|0
1641529200000|2022-01-07 04:20:00|17.36|15.7|17.32|15.67|17.43|15.77|17.22|15.58|0
1641529500000|2022-01-07 04:25:00|17.36|15.7|17.46|15.8|17.46|15.8|17.32|15.67|0
1641529800000|2022-01-07 04:30:00|17.44|15.78|17.46|15.79|17.49|15.83|17.32|15.67|0
1641530100000|2022-01-07 04:35:00|17.47|15.81|17.32|15.67|17.51|15.84|17.28|15.64|0
1641530400000|2022-01-07 04:40:00|17.35|15.7|17.45|15.79|17.45|15.79|17.25|15.61|0
1641530700000|2022-01-07 04:45:00|17.49|15.82|17.45|15.79|17.71|16.03|17.42|15.76|0
1641531000000|2022-01-07 04:50:00|17.42|15.76|17.61|15.93|17.66|15.98|17.42|15.76|0
1641531300000|2022-01-07 04:55:00|17.62|15.95|17.66|15.98|17.69|16.01|17.45|15.79|0
1641531600000|2022-01-07 05:00:00|17.69|16.01|17.83|16.13|17.83|16.13|17.59|15.91|0
1641531900000|2022-01-07 05:05:00|17.8|16.1|17.45|15.79|17.87|16.17|17.45|15.79|0
1641532200000|2022-01-07 05:10:00|17.38|15.72|17.41|15.75|17.46|15.8|17|15.38|0
1641532500000|2022-01-07 05:15:00|17.43|15.77|17.58|15.91|17.58|15.91|17.34|15.69|0
1641532800000|2022-01-07 05:20:00|17.56|15.89|17.51|15.84|17.56|15.89|17.41|15.75|0
1641533100000|2022-01-07 05:25:00|17.53|15.86|17.17|15.53|17.62|15.94|17.17|15.53|0
1641533400000|2022-01-07 05:30:00|17.2|15.56|17.23|15.59|17.37|15.72|17.1|15.47|0
1641533700000|2022-01-07 05:35:00|17.2|15.56|17.4|15.75|17.44|15.78|17.16|15.53|0
1641534000000|2022-01-07 05:40:00|17.37|15.71|17.23|15.59|17.37|15.71|17.2|15.56|0
1641534300000|2022-01-07 05:45:00|17.25|15.6|17.33|15.68|17.42|15.76|17.16|15.53|0
1641534600000|2022-01-07 05:50:00|17.37|15.71|17.45|15.79|17.47|15.8|17.26|15.62|0
1641534900000|2022-01-07 05:55:00|17.43|15.77|17.78|16.09|17.82|16.12|17.43|15.77|0
1641535200000|2022-01-07 06:00:00|17.75|16.06|17.5|15.83|17.82|16.12|17.47|15.8|0
1641535500000|2022-01-07 06:05:00|17.54|15.87|17.6|15.93|17.64|15.96|17.45|15.79|0
1641535800000|2022-01-07 06:10:00|17.59|15.91|17.53|15.86|17.6|15.93|17.43|15.77|0
1641536100000|2022-01-07 06:15:00|17.55|15.88|17.46|15.8|17.6|15.93|17.43|15.77|0
1641536400000|2022-01-07 06:20:00|17.5|15.83|17.46|15.8|17.57|15.89|17.39|15.74|0
1641536700000|2022-01-07 06:25:00|17.48|15.81|17.6|15.92|17.63|15.95|17.48|15.81|0
1641537000000|2022-01-07 06:30:00|17.61|15.94|18.02|16.3|18.02|16.3|17.56|15.89|0
1641537300000|2022-01-07 06:35:00|18.05|16.33|17.84|16.14|18.09|16.37|17.81|16.11|0
1641537600000|2022-01-07 06:40:00|17.8|16.11|17.66|15.98|17.95|16.24|17.66|15.98|0
1641537900000|2022-01-07 06:45:00|17.63|15.95|17.63|15.95|17.66|15.98|17.47|15.81|0
1641538200000|2022-01-07 06:50:00|17.59|15.92|17.4|15.74|17.63|15.95|17.38|15.73|0
1641538500000|2022-01-07 06:55:00|17.42|15.76|17.33|15.68|17.45|15.79|17.28|15.63|0
1641538800000|2022-01-07 07:00:00|17.45|15.79|16.94|15.32|17.48|15.82|16.82|15.22|0
1641539100000|2022-01-07 07:05:00|16.9|15.29|16.88|15.27|17.14|15.51|16.83|15.23|0
1641539400000|2022-01-07 07:10:00|16.87|15.26|16.8|15.2|16.9|15.29|16.7|15.1|0
1641539700000|2022-01-07 07:15:00|16.77|15.17|17.07|15.44|17.14|15.5|16.77|15.17|0
1641540000000|2022-01-07 07:20:00|17.13|15.5|17.07|15.44|17.24|15.6|17.03|15.41|0
1641540300000|2022-01-07 07:25:00|17.1|15.47|17.2|15.56|17.3|15.66|17|15.38|0
1641540600000|2022-01-07 07:30:00|17.17|15.53|17.35|15.7|17.56|15.88|17|15.38|0
1641540900000|2022-01-07 07:35:00|17.38|15.73|17.55|15.88|17.59|15.92|17.33|15.68|0
1641541200000|2022-01-07 07:40:00|17.52|15.85|17.45|15.79|17.55|15.88|17.35|15.69|0
1641541500000|2022-01-07 07:45:00|17.48|15.82|17.31|15.66|17.5|15.83|17.21|15.57|0
1641541800000|2022-01-07 07:50:00|17.33|15.68|17.24|15.6|17.38|15.72|17.21|15.57|0
1641542100000|2022-01-07 07:55:00|17.28|15.63|17.48|15.82|17.55|15.88|17.21|15.57|0
1641542400000|2022-01-07 08:00:00|17.34|15.69|16.56|14.96|17.55|15.88|16.52|14.92|0
1641542700000|2022-01-07 08:05:00|16.58|14.98|16.5|14.93|16.67|15.08|16.34|14.78|0
1641543000000|2022-01-07 08:10:00|16.47|14.9|17.1|15.47|17.1|15.47|16.47|14.9|0
1641543300000|2022-01-07 08:15:00|17.07|15.44|16.86|15.26|17.24|15.59|16.86|15.26|0
1641543600000|2022-01-07 08:20:00|16.88|15.27|17.03|15.41|17.1|15.47|16.86|15.26|0
1641543900000|2022-01-07 08:25:00|17|15.38|16.76|15.16|17|15.38|16.46|14.89|0
1641544200000|2022-01-07 08:30:00|16.74|15.15|15.97|14.45|16.74|15.15|15.65|14.16|0
1641544500000|2022-01-07 08:35:00|15.99|14.47|16.07|14.54|16.07|14.54|15.7|14.21|0
1641544800000|2022-01-07 08:40:00|16.04|14.51|15.56|14.08|16.07|14.54|15.49|14.02|0
1641545100000|2022-01-07 08:45:00|15.62|14.13|15.52|14.05|15.78|14.28|15.49|14.02|0
1641545400000|2022-01-07 08:50:00|15.54|14.06|15.71|14.22|15.9|14.39|15.52|14.05|0
1641545700000|2022-01-07 08:55:00|15.68|14.19|15.9|14.39|16.18|14.63|15.65|14.16|0
1641546000000|2022-01-07 09:00:00|15.85|14.34|15.88|14.37|15.96|14.44|15.63|14.14|0
1641546300000|2022-01-07 09:05:00|15.87|14.36|16.29|14.74|16.29|14.74|15.74|14.24|0
1641546600000|2022-01-07 09:10:00|16.32|14.76|16.75|15.15|16.81|15.21|16.25|14.71|0
1641546900000|2022-01-07 09:15:00|16.78|15.18|16.65|15.06|16.81|15.21|16.48|14.91|0
1641547200000|2022-01-07 09:20:00|16.68|15.09|16.88|15.27|16.88|15.27|16.68|15.09|0
1641547500000|2022-01-07 09:25:00|16.83|15.22|17.15|15.51|17.39|15.73|16.83|15.22|0
1641547800000|2022-01-07 09:30:00|17.18|15.54|17.59|15.92|17.59|15.92|17.15|15.51|0
1641548100000|2022-01-07 09:35:00|17.49|15.82|17.62|15.95|17.73|16.04|17.35|15.7|0
1641548400000|2022-01-07 09:40:00|17.55|15.88|17.55|15.88|17.83|16.13|17.52|15.85|0
1641548700000|2022-01-07 09:45:00|17.57|15.9|17.52|15.85|17.76|16.07|17.52|15.85|0
1641549000000|2022-01-07 09:50:00|17.55|15.88|17.34|15.69|17.59|15.91|17.34|15.69|0
1641549300000|2022-01-07 09:55:00|17.33|15.68|17.17|15.54|17.38|15.72|17.14|15.51|0
1641549600000|2022-01-07 10:00:00|17.21|15.57|17.2|15.57|17.24|15.6|16.8|15.2|0
1641549900000|2022-01-07 10:05:00|17.24|15.6|17.69|16|17.69|16|17.2|15.57|0
1641550200000|2022-01-07 10:10:00|17.65|15.97|17.75|16.06|17.82|16.13|17.62|15.94|0
1641550500000|2022-01-07 10:15:00|17.79|16.09|17.61|15.94|17.79|16.09|17.44|15.78|0
1641550800000|2022-01-07 10:20:00|17.65|15.97|17.77|16.08|17.79|16.09|17.65|15.97|0
1641551100000|2022-01-07 10:25:00|17.79|16.09|18|16.28|18.14|16.41|17.72|16.03|0
1641551400000|2022-01-07 10:30:00|18.03|16.31|18.17|16.44|18.28|16.54|17.96|16.25|0
1641551700000|2022-01-07 10:35:00|18.21|16.47|17.92|16.21|18.24|16.5|17.92|16.21|0
1641552000000|2022-01-07 10:40:00|17.89|16.18|18.1|16.37|18.2|16.47|17.89|16.18|0
1641552300000|2022-01-07 10:45:00|18.13|16.41|17.99|16.28|18.13|16.41|17.88|16.18|0
1641552600000|2022-01-07 10:50:00|18.02|16.31|18.13|16.4|18.25|16.52|17.95|16.24|0
1641552900000|2022-01-07 10:55:00|18.15|16.42|17.92|16.21|18.15|16.42|17.88|16.18|0
1641553200000|2022-01-07 11:00:00|17.99|16.27|17.74|16.05|17.99|16.27|17.6|15.92|0
1641553500000|2022-01-07 11:05:00|17.77|16.08|17.91|16.21|17.95|16.24|17.67|15.99|0
1641553800000|2022-01-07 11:10:00|17.95|16.24|17.7|16.02|18.02|16.3|17.56|15.89|0
1641554100000|2022-01-07 11:15:00|17.67|15.98|18.05|16.33|18.12|16.4|17.65|15.97|0
1641554400000|2022-01-07 11:20:00|18.07|16.35|18.12|16.39|18.23|16.49|18.02|16.3|0
1641554700000|2022-01-07 11:25:00|18.09|16.36|18.08|16.36|18.26|16.52|18.05|16.33|0
1641555000000|2022-01-07 11:30:00|18.12|16.39|18.19|16.46|18.22|16.49|17.89|16.18|0
1641555300000|2022-01-07 11:35:00|18.15|16.42|17.87|16.17|18.17|16.44|17.76|16.07|0
1641555600000|2022-01-07 11:40:00|17.83|16.14|17.9|16.2|18.04|16.33|17.76|16.07|0
1641555900000|2022-01-07 11:45:00|17.94|16.23|17.83|16.13|18.04|16.33|17.8|16.1|0
1641556200000|2022-01-07 11:50:00|17.87|16.16|17.76|16.07|17.9|16.2|17.66|15.97|0
1641556500000|2022-01-07 11:55:00|17.72|16.04|17.27|15.63|17.99|16.27|17.27|15.63|0
1641556800000|2022-01-07 12:00:00|17.34|15.69|17.93|16.22|18.04|16.32|17.34|15.69|0
1641557100000|2022-01-07 12:05:00|17.95|16.24|17.55|15.88|18.22|16.48|17.51|15.84|0
1641557400000|2022-01-07 12:10:00|17.53|15.86|17.51|15.84|17.55|15.88|17.34|15.69|0
1641557700000|2022-01-07 12:15:00|17.48|15.81|17.68|16|17.75|16.06|17.44|15.78|0
1641558000000|2022-01-07 12:20:00|17.59|15.92|17.44|15.78|17.61|15.94|17.34|15.68|0
1641558300000|2022-01-07 12:25:00|17.46|15.79|17.47|15.81|17.47|15.81|17.13|15.5|0
1641558600000|2022-01-07 12:30:00|17.44|15.78|17.61|15.93|17.68|16|17.4|15.75|0
1641558900000|2022-01-07 12:35:00|17.57|15.9|17.3|15.65|17.61|15.93|17.16|15.53|0
1641559200000|2022-01-07 12:40:00|17.26|15.62|17.18|15.54|17.36|15.71|16.96|15.34|0
1641559500000|2022-01-07 12:45:00|17.19|15.56|17.33|15.68|17.47|15.8|17.09|15.46|0
1641559800000|2022-01-07 12:50:00|17.29|15.65|17.33|15.68|17.5|15.83|17.29|15.65|0
1641560100000|2022-01-07 12:55:00|17.29|15.65|16.88|15.28|17.29|15.65|16.83|15.23|0
1641560400000|2022-01-07 13:00:00|16.92|15.31|16.98|15.37|17.24|15.6|16.85|15.25|0
1641560700000|2022-01-07 13:05:00|17.07|15.44|17.12|15.49|17.36|15.7|16.88|15.27|0
1641561000000|2022-01-07 13:10:00|17.05|15.43|16.91|15.3|17.19|15.55|16.9|15.29|0
1641561300000|2022-01-07 13:15:00|16.95|15.33|16.85|15.24|17.15|15.52|16.75|15.15|0
1641561600000|2022-01-07 13:20:00|16.81|15.21|16.88|15.27|16.98|15.36|16.68|15.09|0
1641561900000|2022-01-07 13:25:00|16.91|15.3|17.06|15.44|17.15|15.51|16.81|15.21|0
1641562200000|2022-01-07 13:30:00|16.98|15.36|16.21|14.67|18.31|16.57|15.99|14.46|0
1641562500000|2022-01-07 13:35:00|16.28|14.73|14.65|13.25|16.28|14.73|14.6|13.2|0
1641562800000|2022-01-07 13:40:00|14.6|13.2|15.07|13.64|15.14|13.69|14.37|12.97|0
1641563100000|2022-01-07 13:45:00|15.04|13.61|15.7|14.2|15.86|14.35|15.04|13.61|0
1641563400000|2022-01-07 13:50:00|15.63|14.14|14.89|13.47|15.7|14.2|14.68|13.28|0
1641563700000|2022-01-07 13:55:00|14.86|13.44|15.19|13.75|15.38|13.92|14.8|13.39|0
1641564000000|2022-01-07 14:00:00|15.22|13.77|15.44|13.97|15.69|14.2|15.22|13.77|0
1641564300000|2022-01-07 14:05:00|15.47|14|15.98|14.46|15.98|14.46|15.47|14|0
1641564600000|2022-01-07 14:10:00|16.01|14.49|16.11|14.57|16.11|14.57|15.5|14.02|0
1641564900000|2022-01-07 14:15:00|16.17|14.63|16.2|14.66|16.36|14.81|16.01|14.48|0
1641565200000|2022-01-07 14:20:00|16.23|14.69|16.17|14.63|16.33|14.78|16.04|14.51|0
1641565500000|2022-01-07 14:25:00|16.18|14.64|16.36|14.8|16.46|14.89|15.92|14.41|0
1641565800000|2022-01-07 14:30:00|16.43|14.86|15.24|13.79|16.79|15.19|15.21|13.76|0
1641566100000|2022-01-07 14:35:00|15.3|13.84|15.84|14.33|15.9|14.39|14.75|13.34|0
1641566400000|2022-01-07 14:40:00|15.87|14.36|17.12|15.49|17.23|15.58|15.39|13.93|0
1641566700000|2022-01-07 14:45:00|16.99|15.37|17.05|15.43|17.57|15.9|16.62|15.03|0
1641567000000|2022-01-07 14:50:00|16.92|15.31|17.29|15.64|17.5|15.83|16.65|15.06|0
1641567300000|2022-01-07 14:55:00|17.31|15.66|17.57|15.9|17.81|16.12|17.02|15.4|0
1641567600000|2022-01-07 15:00:00|17.68|15.99|14.86|13.44|17.68|15.99|14.86|13.44|0
1641567900000|2022-01-07 15:05:00|14.85|13.15|14.06|12.66|14.85|13.24|14.01|12.61|0
1641568200000|2022-01-07 15:10:00|14.04|12.64|14.18|12.78|14.58|13.18|13.78|12.38|0
1641568500000|2022-01-07 15:15:00|14.15|12.75|13.61|12.21|14.15|12.75|13.48|12.08|0
1641568800000|2022-01-07 15:20:00|13.53|12.13|13.59|12.19|14.31|12.91|13.37|11.97|0
1641569100000|2022-01-07 15:25:00|13.61|12.21|13.86|12.46|14.25|12.85|13.59|12.19|0
1641569400000|2022-01-07 15:30:00|13.69|12.29|13.69|12.29|14.14|12.74|13.53|12.13|0
1641569700000|2022-01-07 15:35:00|13.67|12.27|14.27|12.87|14.32|12.92|12.41|11.01|0
1641570000000|2022-01-07 15:40:00|14.3|12.9|13.96|12.56|14.96|13.54|13.85|12.45|0
1641570300000|2022-01-07 15:45:00|13.99|12.59|13.47|12.07|13.99|12.59|13.47|12.07|0
1641570600000|2022-01-07 15:50:00|13.45|12.05|14.15|12.75|14.23|12.83|12.44|11.04|0
1641570900000|2022-01-07 15:55:00|14.18|12.78|14.4|13|14.8|13.39|13.91|12.51|0
1641571200000|2022-01-07 16:00:00|14.18|12.78|14.31|12.91|14.85|13.44|14.04|12.64|0
1641571500000|2022-01-07 16:05:00|14.29|12.89|14.62|13.22|14.94|13.52|14.29|12.89|0
1641571800000|2022-01-07 16:10:00|14.65|13.25|14.37|12.97|14.7|13.3|14.2|12.8|0
1641572100000|2022-01-07 16:15:00|14.39|12.99|13.96|12.56|14.59|13.19|13.66|12.26|0
1641572400000|2022-01-07 16:20:00|13.98|12.58|14.91|13.49|15.09|13.65|13.96|12.56|0
1641572700000|2022-01-07 16:25:00|14.82|13.41|15.76|14.26|15.76|14.26|14.7|13.3|0
1641573000000|2022-01-07 16:30:00|15.67|14.18|14.77|13.36|15.67|14.18|14.56|13.16|0
1641573300000|2022-01-07 16:35:00|14.74|13.33|14.8|13.39|15.1|13.66|14.54|13.14|0
1641573600000|2022-01-07 16:40:00|14.83|13.41|14.98|13.55|15.28|13.83|14.76|13.36|0
1641573900000|2022-01-07 16:45:00|15.01|13.58|16.16|14.63|16.16|14.63|14.88|13.47|0
1641574200000|2022-01-07 16:50:00|16.2|14.65|15.49|14.01|17.38|15.72|14.34|12.94|0
1641574500000|2022-01-07 16:55:00|15.52|14.04|15.05|13.61|15.58|14.1|15.02|13.59|0
1641574800000|2022-01-07 17:00:00|15.11|13.67|14.59|13.19|15.23|13.78|14.56|13.16|0
1641575100000|2022-01-07 17:05:00|14.62|13.22|14.71|13.31|14.92|13.5|14.42|13.02|0
1641575400000|2022-01-07 17:10:00|14.8|13.39|15.47|14|15.5|14.03|14.77|13.36|0
1641575700000|2022-01-07 17:15:00|15.38|13.91|14.94|13.52|15.63|14.14|14.94|13.52|0
1641576000000|2022-01-07 17:20:00|14.88|13.46|14.67|13.27|14.88|13.46|14.55|13.15|0
1641576300000|2022-01-07 17:25:00|14.64|13.24|14.76|13.35|14.88|13.46|14.44|13.04|0
1641576600000|2022-01-07 17:30:00|14.79|13.38|14.61|13.21|14.79|13.38|14.44|13.04|0
1641576900000|2022-01-07 17:35:00|14.64|13.24|14.41|13.01|14.64|13.24|14.13|12.73|0
1641577200000|2022-01-07 17:40:00|14.43|13.03|14.49|13.09|14.72|13.32|14.35|12.95|0
1641577500000|2022-01-07 17:45:00|14.43|13.03|14.52|13.12|15.18|13.74|14.32|12.92|0
1641577800000|2022-01-07 17:50:00|14.55|13.15|14.81|13.4|14.93|13.51|14.46|13.06|0
1641578100000|2022-01-07 17:55:00|14.79|13.38|14.96|13.54|14.99|13.56|14.6|13.2|0
1641578400000|2022-01-07 18:00:00|14.99|13.56|14.55|13.15|15.15|13.7|14.46|13.06|0
1641578700000|2022-01-07 18:05:00|14.52|13.12|14.69|13.29|14.87|13.46|14.43|13.03|0
1641579000000|2022-01-07 18:10:00|14.72|13.32|14.84|13.43|14.9|13.49|14.66|13.26|0
1641579300000|2022-01-07 18:15:00|14.81|13.4|14.75|13.34|15.06|13.62|14.6|13.2|0
1641579600000|2022-01-07 18:20:00|14.78|13.37|14.46|13.06|14.87|13.45|14.43|13.03|0
1641579900000|2022-01-07 18:25:00|14.49|13.09|14.28|12.88|14.57|13.17|14.2|12.8|0
1641580200000|2022-01-07 18:30:00|14.26|12.86|14.29|12.89|14.37|12.97|13.98|12.58|0
1641580500000|2022-01-07 18:35:00|14.34|12.94|14.03|12.63|14.46|13.06|13.98|12.58|0
1641580800000|2022-01-07 18:40:00|13.98|12.58|14.09|12.69|14.2|12.8|13.86|12.46|0
1641581100000|2022-01-07 18:45:00|14.06|12.66|13.81|12.41|14.06|12.66|13.81|12.41|0
1641581400000|2022-01-07 18:50:00|13.78|12.38|13.83|12.43|14.03|12.63|13.45|12.05|0
1641581700000|2022-01-07 18:55:00|13.8|12.4|13.75|12.35|14.03|12.63|13.75|12.35|0
1641582000000|2022-01-07 19:00:00|13.78|12.38|13.86|12.46|14.03|12.63|13.75|12.35|0
1641582300000|2022-01-07 19:05:00|13.83|12.43|13.8|12.4|13.97|12.57|13.5|12.1|0
1641582600000|2022-01-07 19:10:00|13.77|12.37|13.77|12.37|14.02|12.62|13.74|12.34|0
1641582900000|2022-01-07 19:15:00|13.8|12.4|13.8|12.4|13.94|12.54|13.69|12.29|0
1641583200000|2022-01-07 19:20:00|13.77|12.37|13.17|11.77|13.77|12.37|13.17|11.77|0
1641583500000|2022-01-07 19:25:00|13.12|11.72|13.41|12.01|13.44|12.04|12.91|11.51|0
1641583800000|2022-01-07 19:30:00|13.36|11.96|13.36|11.96|13.49|12.09|13.22|11.82|0
1641584100000|2022-01-07 19:35:00|13.33|11.93|14.02|12.62|14.02|12.62|13.2|11.8|0
1641584400000|2022-01-07 19:40:00|13.93|12.53|13.74|12.34|13.96|12.56|13.49|12.09|0
1641584700000|2022-01-07 19:45:00|13.77|12.37|13.91|12.51|14.19|12.79|13.6|12.2|0
1641585000000|2022-01-07 19:50:00|13.93|12.53|14.16|12.76|14.27|12.87|13.74|12.34|0
1641585300000|2022-01-07 19:55:00|14.13|12.73|14.02|12.62|14.19|12.79|13.93|12.53|0
1641585600000|2022-01-07 20:00:00|14.07|12.67|13.85|12.45|14.3|12.9|13.65|12.25|0
1641585900000|2022-01-07 20:05:00|13.82|12.42|13.79|12.39|14.19|12.79|13.73|12.33|0
1641586200000|2022-01-07 20:10:00|13.82|12.42|13.27|11.87|13.82|12.42|13.21|11.81|0
1641586500000|2022-01-07 20:15:00|13.29|11.89|13.43|12.03|13.51|12.11|13.21|11.81|0
1641586800000|2022-01-07 20:20:00|13.46|12.06|13.13|11.73|13.57|12.17|13.13|11.73|0
1641587100000|2022-01-07 20:25:00|13.16|11.76|13.05|11.65|13.16|11.76|12.76|11.36|0
1641587400000|2022-01-07 20:30:00|13.07|11.67|13.07|11.67|13.62|12.22|12.81|11.41|0
1641587700000|2022-01-07 20:35:00|13.05|11.65|13.31|11.91|13.45|12.05|12.91|11.51|0
1641588000000|2022-01-07 20:40:00|13.34|11.94|12.91|11.51|13.48|12.08|12.83|11.43|0
1641588300000|2022-01-07 20:45:00|12.88|11.48|12.46|11.06|13.37|11.97|12.38|10.98|0
1641588600000|2022-01-07 20:50:00|12.48|11.08|11.96|10.56|12.72|11.32|11.92|10.52|0
1641588900000|2022-01-07 20:55:00|11.97|10.57|11.73|10.33|12.25|10.85|11.16|9.76|0
1641589200000|2022-01-07 21:00:00|11.71|10.31|12.15|10.75|12.15|10.75|11.71|10.31|0
1641589500000|2022-01-07 21:05:00|12.18|10.78|12.15|10.75|12.38|10.98|12.15|10.75|0
1641589800000|2022-01-07 21:10:00|12.18|10.78|11.75|10.35|12.18|10.78|11.73|10.33|0
1641801900000|2022-01-10 08:05:00|12.2|10.8|11.8|10.4|12.2|10.8|11.77|10.37|0
1641802200000|2022-01-10 08:10:00|11.75|10.35|11.54|10.14|11.99|10.59|11.45|10.05|0
1641802500000|2022-01-10 08:15:00|11.5|10.1|11.19|9.79|11.55|10.15|11.09|9.69|0
1641802800000|2022-01-10 08:20:00|11.18|9.78|11.22|9.82|11.29|9.89|10.86|9.46|0
1641803100000|2022-01-10 08:25:00|11.26|9.86|12.77|11.37|13.16|11.76|10.93|9.53|0
1641803400000|2022-01-10 08:30:00|12.74|11.34|11.96|10.56|12.74|11.34|11.94|10.54|0
1641803700000|2022-01-10 08:35:00|12|10.6|11.69|10.29|12.02|10.62|11.54|10.14|0
1641804000000|2022-01-10 08:40:00|11.67|10.27|12.32|10.92|12.32|10.92|11.32|9.92|0
1641804300000|2022-01-10 08:45:00|12.35|10.95|12.5|11.1|12.55|11.15|11.95|10.55|0
1641804600000|2022-01-10 08:50:00|12.45|11.05|12.26|10.86|12.72|11.32|12.2|10.8|0
1641804900000|2022-01-10 08:55:00|12.28|10.88|12.65|11.25|12.87|11.47|12.16|10.76|0
1641805200000|2022-01-10 09:00:00|12.66|11.26|12.56|11.16|12.97|11.57|12.56|11.16|0
1641805500000|2022-01-10 09:05:00|12.58|11.18|13.13|11.73|13.26|11.86|12.58|11.18|0
1641805800000|2022-01-10 09:10:00|12.97|11.57|12.97|11.57|13.26|11.86|12.93|11.53|0
1641806100000|2022-01-10 09:15:00|12.99|11.59|13.22|11.82|13.26|11.86|12.99|11.59|0
1641806400000|2022-01-10 09:20:00|13.2|11.8|13.36|11.96|13.42|12.02|13.2|11.8|0
1641806700000|2022-01-10 09:25:00|13.34|11.94|13.55|12.15|13.58|12.18|13.34|11.94|0
1641807000000|2022-01-10 09:30:00|13.57|12.17|13.33|11.93|13.72|12.32|13.33|11.93|0
1641807300000|2022-01-10 09:35:00|13.31|11.91|13.39|11.99|13.66|12.26|13.31|11.91|0
1641807600000|2022-01-10 09:40:00|13.4|12|13.66|12.26|13.66|12.26|13.36|11.96|0
1641807900000|2022-01-10 09:45:00|13.64|12.24|12.87|11.47|13.66|12.26|12.86|11.46|0
1641808200000|2022-01-10 09:50:00|12.88|11.48|12.95|11.55|13|11.6|12.78|11.38|0
1641808500000|2022-01-10 09:55:00|12.96|11.56|12.65|11.25|13.09|11.69|12.65|11.25|0
1641808800000|2022-01-10 10:00:00|12.66|11.26|12.72|11.32|12.72|11.32|12.42|11.02|0
1641809100000|2022-01-10 10:05:00|12.7|11.3|12.83|11.43|12.84|11.44|12.62|11.22|0
1641809400000|2022-01-10 10:10:00|12.8|11.4|13.28|11.88|13.3|11.9|12.8|11.4|0
1641809700000|2022-01-10 10:15:00|13.3|11.9|13.04|11.64|13.36|11.96|13.04|11.64|0
1641810000000|2022-01-10 10:20:00|13.06|11.66|12.64|11.24|13.14|11.74|12.56|11.16|0
1641810300000|2022-01-10 10:25:00|12.62|11.22|12.77|11.37|12.85|11.45|12.59|11.19|0
1641810600000|2022-01-10 10:30:00|12.76|11.36|12.82|11.42|12.82|11.42|12.59|11.19|0
1641810900000|2022-01-10 10:35:00|12.77|11.37|12.75|11.35|12.83|11.43|12.66|11.26|0
1641811200000|2022-01-10 10:40:00|12.77|11.37|12.25|10.85|12.79|11.39|12.2|10.8|0
1641811500000|2022-01-10 10:45:00|12.23|10.83|12.32|10.92|12.51|11.11|12.23|10.83|0
1641811800000|2022-01-10 10:50:00|12.35|10.95|12.13|10.73|12.48|11.08|12.06|10.66|0
1641812100000|2022-01-10 10:55:00|12.1|10.7|12.28|10.88|12.34|10.94|12.08|10.68|0
1641812400000|2022-01-10 11:00:00|12.25|10.85|11.99|10.59|12.4|11|11.96|10.56|0
1641812700000|2022-01-10 11:05:00|12|10.6|12|10.6|12.2|10.8|11.9|10.5|0
1641813000000|2022-01-10 11:10:00|12.02|10.62|11.97|10.57|12.1|10.7|11.94|10.54|0
1641813300000|2022-01-10 11:15:00|11.96|10.56|12.2|10.8|12.23|10.83|11.95|10.55|0
1641813600000|2022-01-10 11:20:00|12.18|10.78|11.85|10.45|12.3|10.9|11.8|10.4|0
1641813900000|2022-01-10 11:25:00|11.84|10.44|11.87|10.47|11.87|10.47|11.73|10.33|0
1641814200000|2022-01-10 11:30:00|11.85|10.45|11.85|10.45|12.14|10.74|11.85|10.45|0
1641814500000|2022-01-10 11:35:00|11.87|10.47|11.63|10.23|11.96|10.56|11.58|10.18|0
1641814800000|2022-01-10 11:40:00|11.65|10.25|11.7|10.3|11.75|10.35|11.39|9.99|0
1641815100000|2022-01-10 11:45:00|11.75|10.35|11.88|10.48|11.92|10.52|11.75|10.35|0
1641815400000|2022-01-10 11:50:00|11.89|10.49|11.93|10.53|12.09|10.69|11.84|10.44|0
1641815700000|2022-01-10 11:55:00|11.94|10.54|12.01|10.61|12.1|10.7|11.94|10.54|0
1641816000000|2022-01-10 12:00:00|12.04|10.64|11.86|10.46|12.17|10.77|11.86|10.46|0
1641816300000|2022-01-10 12:05:00|11.89|10.49|11.67|10.27|12.09|10.69|11.65|10.25|0
1641816600000|2022-01-10 12:10:00|11.72|10.32|11.36|9.96|11.81|10.41|11.25|9.85|0
1641816900000|2022-01-10 12:15:00|11.33|9.93|11.01|9.61|11.33|9.93|10.96|9.56|0
1641817200000|2022-01-10 12:20:00|11|9.6|11.17|9.77|11.19|9.79|10.99|9.59|0
1641817500000|2022-01-10 12:25:00|11.15|9.75|11.05|9.65|11.22|9.82|10.92|9.52|0
1641817800000|2022-01-10 12:30:00|11.04|9.64|10.25|8.85|11.1|9.7|10.23|8.83|0
1641818100000|2022-01-10 12:35:00|10.27|8.87|11.55|10.15|11.69|10.29|9.84|8.44|0
1641818400000|2022-01-10 12:40:00|11.52|10.12|11.64|10.24|11.71|10.31|11.48|10.08|0
1641818700000|2022-01-10 12:45:00|11.62|10.22|11.41|10.01|11.66|10.26|11.34|9.94|0
1641819000000|2022-01-10 12:50:00|11.38|9.98|11.02|9.62|11.38|9.98|10.98|9.58|0
1641819300000|2022-01-10 12:55:00|11.04|9.64|10.6|9.2|11.11|9.71|10.58|9.18|0
1641819600000|2022-01-10 13:00:00|10.61|9.21|10.9|9.5|10.9|9.5|10.49|9.09|0
1641819900000|2022-01-10 13:05:00|10.89|9.49|10.92|9.52|11.08|9.68|10.77|9.37|0
1641820200000|2022-01-10 13:10:00|10.88|9.48|11.06|9.66|11.08|9.68|10.77|9.37|0
1641820500000|2022-01-10 13:15:00|11.04|9.64|11.06|9.66|11.1|9.7|10.9|9.5|0
1641820800000|2022-01-10 13:20:00|11.01|9.61|10.99|9.59|11.24|9.84|10.99|9.59|0
1641821100000|2022-01-10 13:25:00|10.97|9.57|11.03|9.63|11.1|9.7|10.9|9.5|0
1641821400000|2022-01-10 13:30:00|11.05|9.65|10.96|9.56|11.19|9.79|10.74|9.34|0
1641821700000|2022-01-10 13:35:00|10.92|9.52|11.26|9.86|11.26|9.86|10.81|9.41|0
1641822000000|2022-01-10 13:40:00|11.21|9.81|11.01|9.61|11.3|9.9|11.01|9.61|0
1641822300000|2022-01-10 13:45:00|10.98|9.58|10.96|9.56|11.07|9.67|10.94|9.54|0
1641822600000|2022-01-10 13:50:00|10.94|9.54|10.65|9.25|11.14|9.74|10.63|9.23|0
1641822900000|2022-01-10 13:55:00|10.67|9.27|10.74|9.34|10.76|9.36|10.61|9.21|0
1641823200000|2022-01-10 14:00:00|10.76|9.36|10.89|9.49|10.89|9.49|10.7|9.3|0
1641823500000|2022-01-10 14:05:00|10.91|9.51|10.89|9.49|11.07|9.67|10.82|9.42|0
1641823800000|2022-01-10 14:10:00|10.87|9.47|10.65|9.25|10.89|9.49|10.65|9.25|0
1641824100000|2022-01-10 14:15:00|10.67|9.27|10.58|9.18|10.73|9.33|10.32|8.92|0
1641824400000|2022-01-10 14:20:00|10.6|9.2|10.32|8.92|10.8|9.4|10.32|8.92|0
1641824700000|2022-01-10 14:25:00|10.34|8.94|10.49|9.09|10.8|9.4|10.34|8.94|0
1641825000000|2022-01-10 14:30:00|10.53|9.13|9.66|8.26|10.75|9.35|9.56|8.16|0
1641825300000|2022-01-10 14:35:00|9.64|8.24|9.46|8.06|9.66|8.26|9.17|7.77|0
1641825600000|2022-01-10 14:40:00|9.56|8.16|9.94|8.54|10.41|9.01|8.51|7.11|0
1641825900000|2022-01-10 14:45:00|9.92|8.52|9.26|7.86|9.92|8.52|9.12|7.72|0
1641826200000|2022-01-10 14:50:00|9.29|7.89|8.92|7.52|9.56|8.16|8.83|7.43|0
1641826500000|2022-01-10 14:55:00|8.9|7.5|9.54|8.14|9.58|8.18|8.4|7|0
1641826800000|2022-01-10 15:00:00|9.56|8.16|7.97|6.57|9.79|8.39|7.96|6.56|0
1641827100000|2022-01-10 15:05:00|8.01|6.61|8.63|7.23|8.73|7.33|7.92|6.52|0
1641827400000|2022-01-10 15:10:00|8.59|7.19|7.7|6.3|8.59|7.19|7.65|6.25|0
1641827700000|2022-01-10 15:15:00|7.68|6.28|7.64|6.24|8.01|6.61|6.92|5.52|0
1641828000000|2022-01-10 15:20:00|7.67|6.27|7.96|6.56|8.05|6.65|7.67|6.27|0
1641828300000|2022-01-10 15:25:00|7.93|6.53|7.83|6.43|8.2|6.8|7.67|6.27|0
1641828600000|2022-01-10 15:30:00|7.88|6.48|7.83|6.43|8.23|6.83|7.7|6.3|0
1641828900000|2022-01-10 15:35:00|7.78|6.38|7.75|6.35|7.89|6.49|7.52|6.12|0
1641829200000|2022-01-10 15:40:00|7.77|6.37|7.45|6.05|7.91|6.51|7.33|5.93|0
1641829500000|2022-01-10 15:45:00|7.47|6.07|7.29|5.89|8|6.6|7.16|5.76|0
1641829800000|2022-01-10 15:50:00|7.28|5.88|7.7|6.3|7.84|6.44|7.17|5.77|0
1641830100000|2022-01-10 15:55:00|7.74|6.34|7.84|6.44|7.97|6.57|7.4|6|0
1641830400000|2022-01-10 16:00:00|7.78|6.38|7.89|6.49|7.94|6.54|7.43|6.03|0
1641830700000|2022-01-10 16:05:00|7.82|6.42|8.29|6.89|8.3|6.9|7.81|6.41|0
1641831000000|2022-01-10 16:10:00|8.34|6.94|8.67|7.27|8.78|7.38|8.17|6.77|0
1641831300000|2022-01-10 16:15:00|8.63|7.23|9.05|7.65|9.14|7.74|8.41|7.01|0
1641831600000|2022-01-10 16:20:00|9.03|7.63|8.22|6.82|9.88|8.48|8.22|6.82|0
1641831900000|2022-01-10 16:25:00|8.23|6.83|8.43|7.03|8.5|7.1|8.08|6.68|0
1641832200000|2022-01-10 16:30:00|8.39|6.99|7.89|6.49|8.39|6.99|7.83|6.43|0
1641832500000|2022-01-10 16:35:00|7.84|6.44|7.58|6.18|7.94|6.54|7.5|6.1|0
1641832800000|2022-01-10 16:40:00|7.56|6.16|7.55|6.15|7.56|6.16|7.31|5.91|0
1641833100000|2022-01-10 16:45:00|7.56|6.16|7.64|6.24|7.77|6.37|7.42|6.02|0
1641833400000|2022-01-10 16:50:00|7.55|6.15|7.5|6.1|7.76|6.36|7.39|5.99|0
1641833700000|2022-01-10 16:55:00|7.48|6.08|8.01|6.61|8.04|6.64|7.4|6|0
1641834000000|2022-01-10 17:00:00|7.97|6.57|7.43|6.03|7.99|6.59|7.42|6.02|0
1641834300000|2022-01-10 17:05:00|7.45|6.05|7.09|5.69|7.51|6.11|7.08|5.68|0
1641834600000|2022-01-10 17:10:00|7.11|5.71|7.48|6.08|7.53|6.13|7.11|5.71|0
1641834900000|2022-01-10 17:15:00|7.46|6.06|7.2|5.8|7.51|6.11|7.17|5.77|0
1641835200000|2022-01-10 17:20:00|7.18|5.78|7.23|5.83|7.3|5.9|7.14|5.74|0
1641835500000|2022-01-10 17:25:00|7.24|5.84|7.26|5.86|7.41|6.01|7.15|5.75|0
1641835800000|2022-01-10 17:30:00|7.24|5.84|7.15|5.75|7.3|5.9|7.03|5.63|0
1641836100000|2022-01-10 17:35:00|7.16|5.76|7.1|5.7|7.3|5.9|7.09|5.69|0
1641836400000|2022-01-10 17:40:00|7.12|5.72|7.25|5.85|7.67|6.27|7.06|5.66|0
1641836700000|2022-01-10 17:45:00|7.24|5.84|7.63|6.23|7.94|6.54|7.24|5.84|0
1641837000000|2022-01-10 17:50:00|7.64|6.24|8.45|7.05|8.74|7.34|7.52|6.12|0
1641837300000|2022-01-10 17:55:00|8.44|7.04|8.11|6.71|8.44|7.04|8.02|6.62|0
1641837600000|2022-01-10 18:00:00|8.1|6.7|8.28|6.88|8.56|7.16|8.02|6.62|0
1641837900000|2022-01-10 18:05:00|8.26|6.86|8.47|7.07|8.65|7.25|8.24|6.84|0
1641838200000|2022-01-10 18:10:00|8.5|7.1|8.66|7.26|8.72|7.32|8.36|6.96|0
1641838500000|2022-01-10 18:15:00|8.72|7.32|8.84|7.44|8.84|7.44|8.55|7.15|0
1641838800000|2022-01-10 18:20:00|8.83|7.43|9.63|8.23|9.65|8.25|8.5|7.1|0
1641839100000|2022-01-10 18:25:00|8.8|7.4|8.17|6.77|8.8|7.4|8.12|6.72|0
1641839400000|2022-01-10 18:30:00|8.19|6.79|8.06|6.66|8.43|7.03|7.93|6.53|0
1641839700000|2022-01-10 18:35:00|8.08|6.68|7.94|6.54|8.26|6.86|7.94|6.54|0
1641840000000|2022-01-10 18:40:00|7.98|6.58|8.65|7.25|8.67|7.27|7.94|6.54|0
1641840300000|2022-01-10 18:45:00|8.63|7.23|8.54|7.14|8.63|7.23|8.15|6.75|0
1641840600000|2022-01-10 18:50:00|8.56|7.16|8.97|7.57|9.06|7.66|8.54|7.14|0
1641840900000|2022-01-10 18:55:00|8.99|7.59|8.89|7.49|9.1|7.7|8.48|7.08|0
1641841200000|2022-01-10 19:00:00|8.87|7.47|9.43|8.03|9.43|8.03|8.8|7.4|0
1641841500000|2022-01-10 19:05:00|9.42|8.02|9.4|8|9.42|8.02|8.91|7.51|0
1641841800000|2022-01-10 19:10:00|9.38|7.98|9.18|7.78|9.42|8.02|9.02|7.62|0
1641842100000|2022-01-10 19:15:00|9.1|7.7|9.33|7.93|9.68|8.28|9.1|7.7|0
1641842400000|2022-01-10 19:20:00|9.27|7.87|9.31|7.91|9.53|8.13|9.21|7.81|0
1641842700000|2022-01-10 19:25:00|9.33|7.93|9.47|8.07|9.57|8.17|9.17|7.77|0
1641843000000|2022-01-10 19:30:00|9.45|8.05|9.68|8.28|9.68|8.28|9.25|7.85|0
1641843300000|2022-01-10 19:35:00|9.74|8.34|9.57|8.17|9.92|8.52|9.51|8.11|0
1641843600000|2022-01-10 19:40:00|9.59|8.19|9.35|7.95|10.05|8.65|9.35|7.95|0
1641843900000|2022-01-10 19:45:00|9.39|7.99|9.46|8.06|9.59|8.19|9.37|7.97|0
1641844200000|2022-01-10 19:50:00|9.47|8.07|8.78|7.38|9.51|8.11|8.71|7.31|0
1641844500000|2022-01-10 19:55:00|8.76|7.36|9.33|7.93|9.47|8.07|8.69|7.29|0
1641844800000|2022-01-10 20:00:00|9.35|7.95|9.07|7.67|9.75|8.35|9.05|7.65|0
1641845100000|2022-01-10 20:05:00|9.15|7.75|8.63|7.23|9.17|7.77|8.32|6.92|0
1641845400000|2022-01-10 20:10:00|8.67|7.27|8.17|6.77|9.42|8.02|8.16|6.76|0
1641845700000|2022-01-10 20:15:00|8.27|6.87|8.47|7.07|8.77|7.37|7.97|6.57|0
1641846000000|2022-01-10 20:20:00|8.34|6.94|8.62|7.22|8.66|7.26|8.25|6.85|0
1641846300000|2022-01-10 20:25:00|8.58|7.18|8.69|7.29|8.83|7.43|8.51|7.11|0
1641846600000|2022-01-10 20:30:00|8.66|7.26|9.06|7.66|9.1|7.7|8.36|6.96|0
1641846900000|2022-01-10 20:35:00|9.1|7.7|8.98|7.58|9.3|7.9|8.79|7.39|0
1641847200000|2022-01-10 20:40:00|9.06|7.66|9.12|7.72|9.68|8.28|8.79|7.39|0
1641847500000|2022-01-10 20:45:00|9.06|7.66|9.62|8.22|9.85|8.45|9.06|7.66|0
1641847800000|2022-01-10 20:50:00|9.5|8.1|10.06|8.66|10.23|8.83|9.5|8.1|0
1641848100000|2022-01-10 20:55:00|10.02|8.62|10.98|9.58|11.28|9.88|10.02|8.62|0
1641848400000|2022-01-10 21:00:00|10.88|9.48|9.03|7.63|12.03|10.63|9.01|7.61|0
1641848700000|2022-01-10 21:05:00|9.05|7.65|9.11|7.71|9.19|7.79|9.01|7.61|0
1641849000000|2022-01-10 21:10:00|9.09|7.69|9.05|7.65|9.13|7.73|8.98|7.58|0
1641849300000|2022-01-10 21:15:00|9.02|7.62|9.27|7.67|9.31|7.71|9.02|7.5|0
1641849600000|2022-01-10 21:20:00|9.29|7.69|9.35|7.75|9.41|7.81|9.27|7.67|0
1641849900000|2022-01-10 21:25:00|9.33|7.73|9.31|7.71|9.37|7.77|9.27|7.67|0
1641850200000|2022-01-10 21:30:00|9.33|7.73|9.24|7.64|9.35|7.75|9.2|7.6|0
1641850500000|2022-01-10 21:35:00|9.26|7.66|9.43|7.83|9.43|7.83|9.26|7.66|0
1641850800000|2022-01-10 21:40:00|9.41|7.81|9.35|7.75|9.43|7.83|9.35|7.75|0
1641851100000|2022-01-10 21:45:00|9.39|7.79|9.18|7.58|9.41|7.81|9.18|7.58|0
1641851400000|2022-01-10 21:50:00|9.16|7.56|9.1|7.5|9.26|7.66|9.1|7.5|0
1641851700000|2022-01-10 21:55:00|9.11|7.51|9.19|7.59|9.19|7.59|9.02|7.42|0
1641852000000|2022-01-10 22:00:00|9.14|7.54|9.23|7.63|9.23|7.63|9.14|7.54|0
1641852300000|2022-01-10 22:05:00|9.24|7.64|9.18|7.58|9.24|7.64|9.18|7.58|0
1641852600000|2022-01-10 22:10:00|9.17|7.57|9.17|7.57|9.17|7.57|9.16|7.56|0
1641852900000|2022-01-10 22:15:00|9.18|7.58|9.24|7.64|9.24|7.64|9.17|7.57|0
1641853200000|2022-01-10 22:20:00|9.25|7.65|9.25|7.65|9.25|7.65|9.25|7.65|0
1641853500000|2022-01-10 22:25:00|9.24|7.64|9.28|7.68|9.32|7.72|9.24|7.64|0
1641853800000|2022-01-10 22:30:00|9.27|7.67|9.26|7.66|9.28|7.68|9.25|7.65|0
1641854100000|2022-01-10 22:35:00|9.27|7.67|9.27|7.67|9.27|7.67|9.26|7.66|0
1641854400000|2022-01-10 22:40:00|9.28|7.68|9.29|7.69|9.29|7.69|9.28|7.68|0
1641854700000|2022-01-10 22:45:00|9.33|7.73|9.3|7.7|9.33|7.73|9.3|7.7|0
1641855000000|2022-01-10 22:50:00|9.31|7.71|9.35|7.75|9.38|7.78|9.3|7.7|0
1641855300000|2022-01-10 22:55:00|9.33|7.73|9.34|7.74|9.35|7.75|9.27|7.67|0
1641855600000|2022-01-10 23:00:00|9.3|7.7|9.25|7.65|9.36|7.76|9.13|7.53|0
1641855900000|2022-01-10 23:05:00|9.27|7.67|9.12|7.52|9.35|7.75|9.02|7.42|0
1641856200000|2022-01-10 23:10:00|9.14|7.54|9.39|7.79|9.43|7.83|9.14|7.54|0
1641856500000|2022-01-10 23:15:00|9.41|7.81|9.41|7.81|9.45|7.85|9.34|7.74|0
1641856800000|2022-01-10 23:20:00|9.43|7.83|9.66|8.06|9.67|8.07|9.43|7.83|0
1641857100000|2022-01-10 23:25:00|9.63|8.03|9.33|7.73|9.63|8.03|9.19|7.59|0
1641857400000|2022-01-10 23:30:00|9.29|7.69|9.17|7.57|9.35|7.75|9.17|7.57|0
1641857700000|2022-01-10 23:35:00|9.19|7.59|9.09|7.49|9.25|7.65|9.09|7.49|0
1641858000000|2022-01-10 23:40:00|9.08|7.48|9.29|7.69|9.33|7.73|9.06|7.46|0
1641858300000|2022-01-10 23:45:00|9.33|7.73|9.18|7.58|9.33|7.73|9.14|7.54|0
1641858600000|2022-01-10 23:50:00|9.19|7.59|9.09|7.49|9.2|7.6|9.08|7.48|0
1641858900000|2022-01-10 23:55:00|9.08|7.48|9.1|7.5|9.18|7.58|9.08|7.48|0
1641859200000|2022-01-11 00:00:00|9.08|7.48|9.26|7.66|9.28|7.68|9.08|7.48|0
1641859500000|2022-01-11 00:05:00|9.28|7.68|9.22|7.62|9.37|7.77|9.14|7.54|0
1641859800000|2022-01-11 00:10:00|9.21|7.61|9.37|7.77|9.41|7.81|9.2|7.6|0
1641860100000|2022-01-11 00:15:00|9.35|7.75|8.78|7.18|9.35|7.75|8.76|7.16|0
1641860400000|2022-01-11 00:20:00|8.76|7.16|8.54|6.94|8.87|7.27|8.52|6.92|0
1641860700000|2022-01-11 00:25:00|8.56|6.96|8.58|6.98|8.77|7.17|8.56|6.96|0
1641861000000|2022-01-11 00:30:00|8.57|6.97|8.6|7|8.63|7.03|8.5|6.9|0
1641861300000|2022-01-11 00:35:00|8.57|6.97|8.83|7.23|8.83|7.23|8.56|6.96|0
1641861600000|2022-01-11 00:40:00|8.84|7.24|9.02|7.42|9.03|7.43|8.79|7.19|0
1641861900000|2022-01-11 00:45:00|9.01|7.41|8.97|7.37|9.13|7.53|8.97|7.37|0
1641862200000|2022-01-11 00:50:00|8.96|7.36|9.15|7.55|9.15|7.55|8.91|7.31|0
1641862500000|2022-01-11 00:55:00|9.16|7.56|9.19|7.59|9.25|7.65|9.16|7.56|0
1641862800000|2022-01-11 01:00:00|9.21|7.61|9.09|7.49|9.25|7.65|9.01|7.41|0
1641863100000|2022-01-11 01:05:00|9.1|7.5|9.05|7.45|9.19|7.59|9.05|7.45|0
1641863400000|2022-01-11 01:10:00|9.03|7.43|8.65|7.05|9.05|7.45|8.63|7.03|0
1641863700000|2022-01-11 01:15:00|8.61|7.01|8.9|7.3|8.94|7.34|8.32|6.72|0
1641864000000|2022-01-11 01:20:00|8.92|7.32|8.75|7.15|8.97|7.37|8.74|7.14|0
1641864300000|2022-01-11 01:25:00|8.82|7.22|8.84|7.24|8.88|7.28|8.78|7.18|0
1641864600000|2022-01-11 01:30:00|8.83|7.23|8.55|6.95|8.94|7.34|8.49|6.89|0
1641864900000|2022-01-11 01:35:00|8.57|6.97|8.78|7.18|8.91|7.31|8.57|6.97|0
1641865200000|2022-01-11 01:40:00|8.76|7.16|8.72|7.12|8.82|7.22|8.66|7.06|0
1641865500000|2022-01-11 01:45:00|8.7|7.1|8.61|7.01|8.79|7.19|8.56|6.96|0
1641865800000|2022-01-11 01:50:00|8.54|6.94|8.34|6.74|8.72|7.12|8.3|6.7|0
1641866100000|2022-01-11 01:55:00|8.32|6.72|8.49|6.89|8.56|6.96|8.32|6.72|0
1641866400000|2022-01-11 02:00:00|8.48|6.88|8.47|6.87|8.54|6.94|8.43|6.83|0
1641866700000|2022-01-11 02:05:00|8.44|6.84|8.84|7.24|8.88|7.28|8.44|6.84|0
1641867000000|2022-01-11 02:10:00|8.82|7.22|9.1|7.5|9.12|7.52|8.82|7.22|0
1641867300000|2022-01-11 02:15:00|9.11|7.51|9.05|7.45|9.14|7.54|9.01|7.41|0
1641867600000|2022-01-11 02:20:00|9.08|7.48|9.3|7.7|9.32|7.72|9.05|7.45|0
1641867900000|2022-01-11 02:25:00|9.28|7.68|9.22|7.62|9.34|7.74|9.22|7.62|0
1641868200000|2022-01-11 02:30:00|9.23|7.63|9.11|7.51|9.28|7.68|9.11|7.51|0
1641868500000|2022-01-11 02:35:00|9.1|7.5|9.11|7.51|9.12|7.52|9.01|7.41|0
1641868800000|2022-01-11 02:40:00|9.1|7.5|9.04|7.44|9.12|7.52|9|7.4|0
1641869100000|2022-01-11 02:45:00|9.03|7.43|9.13|7.53|9.23|7.63|9.03|7.43|0
1641869400000|2022-01-11 02:50:00|9.12|7.52|9.23|7.63|9.3|7.7|9.05|7.45|0
1641869700000|2022-01-11 02:55:00|9.24|7.64|9.29|7.69|9.36|7.76|9.23|7.63|0
1641870000000|2022-01-11 03:00:00|9.27|7.67|9.21|7.61|9.34|7.74|9.19|7.59|0
1641870300000|2022-01-11 03:05:00|9.2|7.6|9.15|7.55|9.25|7.65|9.15|7.55|0
1641870600000|2022-01-11 03:10:00|9.19|7.59|9.09|7.49|9.21|7.61|9.05|7.45|0
1641870900000|2022-01-11 03:15:00|9.11|7.51|9.29|7.69|9.29|7.69|9.09|7.49|0
1641871200000|2022-01-11 03:20:00|9.31|7.71|9.29|7.69|9.33|7.73|9.25|7.65|0
1641871500000|2022-01-11 03:25:00|9.31|7.71|9.23|7.63|9.33|7.73|9.22|7.62|0
1641871800000|2022-01-11 03:30:00|9.21|7.61|9.25|7.65|9.29|7.69|9.21|7.61|0
1641872100000|2022-01-11 03:35:00|9.23|7.63|9.18|7.58|9.27|7.67|9.14|7.54|0
1641872400000|2022-01-11 03:40:00|9.19|7.59|9.22|7.62|9.27|7.67|9.16|7.56|0
1641872700000|2022-01-11 03:45:00|9.2|7.6|9.18|7.58|9.2|7.6|9.08|7.48|0
1641873000000|2022-01-11 03:50:00|9.17|7.57|8.9|7.3|9.18|7.58|8.9|7.3|0
1641873300000|2022-01-11 03:55:00|8.88|7.28|8.96|7.36|9|7.4|8.88|7.28|0
1641873600000|2022-01-11 04:00:00|8.97|7.37|8.94|7.34|8.99|7.39|8.9|7.3|0
1641873900000|2022-01-11 04:05:00|8.96|7.36|8.83|7.23|8.98|7.38|8.83|7.23|0
1641874200000|2022-01-11 04:10:00|8.77|7.17|8.66|7.06|8.81|7.21|8.65|7.05|0
1641874500000|2022-01-11 04:15:00|8.68|7.08|8.77|7.17|8.83|7.23|8.68|7.08|0
1641874800000|2022-01-11 04:20:00|8.75|7.15|8.65|7.05|8.79|7.19|8.64|7.04|0
1641875100000|2022-01-11 04:25:00|8.66|7.06|8.65|7.05|8.69|7.09|8.63|7.03|0
1641875400000|2022-01-11 04:30:00|8.67|7.07|8.63|7.03|8.67|7.07|8.61|7.01|0
1641875700000|2022-01-11 04:35:00|8.61|7.01|8.69|7.09|8.69|7.09|8.48|6.88|0
1641876000000|2022-01-11 04:40:00|8.71|7.11|8.79|7.19|8.85|7.25|8.71|7.11|0
1641876300000|2022-01-11 04:45:00|8.77|7.17|8.81|7.21|8.81|7.21|8.75|7.15|0
1641876600000|2022-01-11 04:50:00|8.8|7.2|8.81|7.21|8.87|7.27|8.79|7.19|0
1641876900000|2022-01-11 04:55:00|8.79|7.19|8.75|7.15|8.81|7.21|8.69|7.09|0
1641877200000|2022-01-11 05:00:00|8.73|7.13|8.86|7.26|8.92|7.32|8.67|7.07|0
1641877500000|2022-01-11 05:05:00|8.84|7.24|8.78|7.18|8.96|7.36|8.78|7.18|0
1641877800000|2022-01-11 05:10:00|8.74|7.14|8.69|7.09|8.76|7.16|8.67|7.07|0
1641878100000|2022-01-11 05:15:00|8.67|7.07|8.61|7.01|8.74|7.14|8.57|6.97|0
1641878400000|2022-01-11 05:20:00|8.63|7.03|8.57|6.97|8.66|7.06|8.57|6.97|0
1641878700000|2022-01-11 05:25:00|8.56|6.96|8.68|7.08|8.82|7.22|8.55|6.95|0
1641879000000|2022-01-11 05:30:00|8.66|7.06|8.71|7.11|8.78|7.18|8.66|7.06|0
1641879300000|2022-01-11 05:35:00|8.77|7.17|8.6|7|8.86|7.26|8.58|6.98|0
1641879600000|2022-01-11 05:40:00|8.61|7.01|8.66|7.06|8.7|7.1|8.58|6.98|0
1641879900000|2022-01-11 05:45:00|8.64|7.04|8.54|6.94|8.65|7.05|8.52|6.92|0
1641880200000|2022-01-11 05:50:00|8.85|7.25|8.89|7.29|9.01|7.41|8.85|7.25|0
1641880500000|2022-01-11 05:55:00|8.91|7.31|9|7.4|9.03|7.43|8.9|7.3|0
1641880800000|2022-01-11 06:00:00|9.03|7.43|8.82|7.22|9.11|7.51|8.77|7.17|0
1641881100000|2022-01-11 06:05:00|8.81|7.21|8.79|7.19|8.89|7.29|8.73|7.13|0
1641881400000|2022-01-11 06:10:00|8.78|7.18|8.87|7.27|8.89|7.29|8.71|7.11|0
1641881700000|2022-01-11 06:15:00|8.86|7.26|8.83|7.23|8.89|7.29|8.79|7.19|0
1641882000000|2022-01-11 06:20:00|8.85|7.25|8.81|7.21|8.91|7.31|8.79|7.19|0
1641882300000|2022-01-11 06:25:00|8.82|7.22|8.63|7.03|8.83|7.23|8.63|7.03|0
1641882600000|2022-01-11 06:30:00|8.65|7.05|8.81|7.21|8.86|7.26|8.61|7.01|0
1641882900000|2022-01-11 06:35:00|8.82|7.22|8.71|7.11|8.94|7.34|8.71|7.11|0
1641883200000|2022-01-11 06:40:00|8.73|7.13|8.59|6.99|8.75|7.15|8.59|6.99|0
1641883500000|2022-01-11 06:45:00|8.6|7|8.63|7.03|8.69|7.09|8.57|6.97|0
1641883800000|2022-01-11 06:50:00|8.62|7.02|8.49|6.89|8.63|7.03|8.4|6.8|0
1641884100000|2022-01-11 06:55:00|8.51|6.91|8.78|7.18|8.78|7.18|8.51|6.91|0
1641884400000|2022-01-11 07:00:00|8.84|7.24|8.67|7.07|8.9|7.3|8.6|7|0
1641884700000|2022-01-11 07:05:00|8.68|7.08|8.9|7.3|8.9|7.3|8.6|7|0
1641885000000|2022-01-11 07:10:00|8.88|7.28|8.88|7.28|8.92|7.32|8.75|7.15|0
1641885300000|2022-01-11 07:15:00|8.89|7.29|9.16|7.56|9.18|7.58|8.88|7.28|0
1641885600000|2022-01-11 07:20:00|9.19|7.59|9.11|7.51|9.24|7.64|9.06|7.46|0
1641885900000|2022-01-11 07:25:00|9.1|7.5|9.26|7.66|9.32|7.72|9.1|7.5|0
1641886200000|2022-01-11 07:30:00|9.29|7.69|9.3|7.7|9.32|7.72|9.14|7.54|0
1641886500000|2022-01-11 07:35:00|9.28|7.68|9.11|7.51|9.28|7.68|9.07|7.47|0
1641886800000|2022-01-11 07:40:00|9.1|7.5|9.15|7.55|9.22|7.62|9.1|7.5|0
1641887100000|2022-01-11 07:45:00|9.17|7.57|9.26|7.66|9.34|7.74|9.05|7.45|0
1641887400000|2022-01-11 07:50:00|9.28|7.68|9.32|7.72|9.36|7.76|9.19|7.59|0
1641887700000|2022-01-11 07:55:00|9.3|7.7|9.34|7.74|9.4|7.8|9.25|7.65|0
1641888000000|2022-01-11 08:00:00|9.38|7.78|9.57|7.97|9.57|7.97|9.29|7.69|0
1641888300000|2022-01-11 08:05:00|9.46|8.06|9.11|7.71|9.77|8.37|9.09|7.69|0
1641888600000|2022-01-11 08:10:00|9.15|7.75|8.99|7.59|9.15|7.75|8.87|7.47|0
1641888900000|2022-01-11 08:15:00|9.01|7.61|8.93|7.53|9.08|7.68|8.83|7.43|0
1641889200000|2022-01-11 08:20:00|8.95|7.55|9.17|7.77|9.36|7.96|8.94|7.54|0
1641889500000|2022-01-11 08:25:00|9.15|7.75|8.96|7.56|9.16|7.76|8.84|7.44|0
1641889800000|2022-01-11 08:30:00|8.86|7.46|8.51|7.11|8.88|7.48|8.49|7.09|0
1641890100000|2022-01-11 08:35:00|8.53|7.13|8.84|7.44|8.9|7.5|8.52|7.12|0
1641890400000|2022-01-11 08:40:00|8.88|7.48|9.15|7.75|9.21|7.81|8.82|7.42|0
1641890700000|2022-01-11 08:45:00|9.17|7.77|9.19|7.79|9.29|7.89|9|7.6|0
1641891000000|2022-01-11 08:50:00|9.17|7.77|9.18|7.78|9.31|7.91|9.04|7.64|0
1641891300000|2022-01-11 08:55:00|9.21|7.81|9.35|7.95|9.37|7.97|9.04|7.64|0
1641891600000|2022-01-11 09:00:00|9.37|7.97|9.63|8.23|9.69|8.29|9.33|7.93|0
1641891900000|2022-01-11 09:05:00|9.65|8.25|9.64|8.24|9.69|8.29|9.48|8.08|0
1641892200000|2022-01-11 09:10:00|9.65|8.25|9.91|8.51|9.95|8.55|9.51|8.11|0
1641892500000|2022-01-11 09:15:00|9.86|8.46|10.2|8.8|10.24|8.84|9.78|8.38|0
1641892800000|2022-01-11 09:20:00|10.22|8.82|10.47|9.07|10.54|9.14|10.13|8.73|0
1641893100000|2022-01-11 09:25:00|10.45|9.05|10.46|9.06|10.54|9.14|10.36|8.96|0
1641893400000|2022-01-11 09:30:00|10.47|9.07|10.71|9.31|10.83|9.43|10.47|9.07|0
1641893700000|2022-01-11 09:35:00|10.68|9.28|10.85|9.45|11.92|10.52|10.64|9.24|0
1641894000000|2022-01-11 09:40:00|10.82|9.42|10.9|9.5|10.92|9.52|10.73|9.33|0
1641894300000|2022-01-11 09:45:00|10.87|9.47|11.05|9.65|11.11|9.71|10.8|9.4|0
1641894600000|2022-01-11 09:50:00|11.04|9.64|10.99|9.59|11.09|9.69|10.94|9.54|0
1641894900000|2022-01-11 09:55:00|11.01|9.61|10.77|9.37|11.04|9.64|10.7|9.3|0
1641895200000|2022-01-11 10:00:00|10.82|9.42|10.99|9.59|10.99|9.59|10.65|9.25|0
1641895500000|2022-01-11 10:05:00|10.96|9.56|10.96|9.56|11.23|9.83|10.92|9.52|0
1641895800000|2022-01-11 10:10:00|10.91|9.51|10.83|9.43|10.95|9.55|10.73|9.33|0
1641896100000|2022-01-11 10:15:00|10.82|9.42|10.82|9.42|10.87|9.47|10.67|9.27|0
1641896400000|2022-01-11 10:20:00|10.84|9.44|10.66|9.26|10.86|9.46|10.51|9.11|0
1641896700000|2022-01-11 10:25:00|10.67|9.27|10.51|9.11|10.78|9.38|10.51|9.11|0
1641897000000|2022-01-11 10:30:00|10.52|9.12|10.6|9.2|10.65|9.25|10.51|9.11|0
1641897300000|2022-01-11 10:35:00|10.59|9.19|10.67|9.27|10.79|9.39|10.58|9.18|0
1641897600000|2022-01-11 10:40:00|10.65|9.25|10.78|9.38|10.81|9.41|10.63|9.23|0
1641897900000|2022-01-11 10:45:00|10.79|9.39|10.82|9.42|10.91|9.51|10.74|9.34|0
1641898200000|2022-01-11 10:50:00|10.83|9.43|10.83|9.43|10.83|9.43|10.62|9.22|0
1641898500000|2022-01-11 10:55:00|10.86|9.46|10.62|9.22|10.86|9.46|10.57|9.17|0
1641898800000|2022-01-11 11:00:00|10.64|9.24|10.27|8.87|10.64|9.24|10.27|8.87|0
1641899100000|2022-01-11 11:05:00|10.29|8.89|10.27|8.87|10.34|8.94|10.04|8.64|0
1641899400000|2022-01-11 11:10:00|10.29|8.89|10.13|8.73|10.36|8.96|10.11|8.71|0
1641899700000|2022-01-11 11:15:00|10.15|8.75|10.2|8.8|10.31|8.91|10.13|8.73|0
1641900000000|2022-01-11 11:20:00|10.22|8.82|10.24|8.84|10.24|8.84|10.13|8.73|0
1641900300000|2022-01-11 11:25:00|10.22|8.82|10.11|8.71|10.24|8.84|10.08|8.68|0
1641900600000|2022-01-11 11:30:00|10.13|8.73|10.31|8.91|10.38|8.98|10.08|8.68|0
1641900900000|2022-01-11 11:35:00|10.32|8.92|10.42|9.02|10.45|9.05|10.25|8.85|0
1641901200000|2022-01-11 11:40:00|10.38|8.98|10.47|9.07|10.47|9.07|10.38|8.98|0
1641901500000|2022-01-11 11:45:00|10.42|9.02|10.4|9|10.49|9.09|10.4|9|0
1641901800000|2022-01-11 11:50:00|10.39|8.99|10.61|9.21|10.63|9.23|10.38|8.98|0
1641902100000|2022-01-11 11:55:00|10.58|9.18|10.17|8.77|10.61|9.21|10.17|8.77|0
1641902400000|2022-01-11 12:00:00|10.08|8.68|10.24|8.84|10.3|8.9|10.03|8.63|0
1641902700000|2022-01-11 12:05:00|10.26|8.86|10.28|8.88|10.4|9|10.19|8.79|0
1641903000000|2022-01-11 12:10:00|10.26|8.86|10.23|8.83|10.35|8.95|10.1|8.7|0
1641903300000|2022-01-11 12:15:00|10.21|8.81|10.12|8.72|10.28|8.88|10.1|8.7|0
1641903600000|2022-01-11 12:20:00|10.14|8.74|10.23|8.83|10.3|8.9|10.14|8.74|0
1641903900000|2022-01-11 12:25:00|10.25|8.85|10.28|8.88|10.28|8.88|10.14|8.74|0
1641904200000|2022-01-11 12:30:00|10.3|8.9|10.18|8.78|10.3|8.9|10.07|8.67|0
1641904500000|2022-01-11 12:35:00|10.23|8.83|10.21|8.81|10.27|8.87|10.14|8.74|0
1641904800000|2022-01-11 12:40:00|10.18|8.78|10.15|8.75|10.25|8.85|10.14|8.74|0
1641905100000|2022-01-11 12:45:00|10.14|8.74|9.93|8.53|10.16|8.76|9.85|8.45|0
1641905400000|2022-01-11 12:50:00|9.96|8.56|9.91|8.51|10.11|8.71|9.9|8.5|0
1641905700000|2022-01-11 12:55:00|9.89|8.49|9.56|8.16|9.98|8.58|9.52|8.12|0
1641906000000|2022-01-11 13:00:00|9.59|8.19|9.78|8.38|9.89|8.49|9.42|8.02|0
1641906300000|2022-01-11 13:05:00|9.75|8.35|9.82|8.42|9.95|8.55|9.73|8.33|0
1641906600000|2022-01-11 13:10:00|9.8|8.4|9.73|8.33|9.84|8.44|9.67|8.27|0
1641906900000|2022-01-11 13:15:00|9.75|8.35|9.82|8.42|9.84|8.44|9.75|8.35|0
1641907200000|2022-01-11 13:20:00|9.8|8.4|9.73|8.33|9.8|8.4|9.66|8.26|0
1641907500000|2022-01-11 13:25:00|9.75|8.35|9.62|8.22|9.84|8.44|9.6|8.2|0
1641907800000|2022-01-11 13:30:00|9.63|8.23|9.79|8.39|9.93|8.53|9.62|8.22|0
1641908100000|2022-01-11 13:35:00|9.77|8.37|9.3|7.9|9.77|8.37|9.24|7.84|0
1641908400000|2022-01-11 13:40:00|9.32|7.92|9.07|7.67|9.34|7.94|8.93|7.53|0
1641908700000|2022-01-11 13:45:00|9.05|7.65|9.3|7.9|9.42|8.02|9.05|7.65|0
1641909000000|2022-01-11 13:50:00|9.28|7.88|9.49|8.09|9.54|8.14|8.97|7.57|0
1641909300000|2022-01-11 13:55:00|9.5|8.1|9.42|8.02|9.58|8.18|9.39|7.99|0
1641909600000|2022-01-11 14:00:00|9.43|8.03|9.15|7.75|9.46|8.06|9.13|7.73|0
1641909900000|2022-01-11 14:05:00|9.16|7.76|9.33|7.93|9.33|7.93|9.08|7.68|0
1641910200000|2022-01-11 14:10:00|9.29|7.89|9.31|7.91|9.35|7.95|9.13|7.73|0
1641910500000|2022-01-11 14:15:00|9.28|7.88|9.14|7.74|9.31|7.91|9.04|7.64|0
1641910800000|2022-01-11 14:20:00|9.13|7.73|9.35|7.95|9.35|7.95|9.12|7.72|0
1641911100000|2022-01-11 14:25:00|9.37|7.97|9.22|7.82|9.45|8.05|9.16|7.76|0
1641911400000|2022-01-11 14:30:00|9.24|7.84|9.42|8.02|9.67|8.27|7.62|6.22|0
1641911700000|2022-01-11 14:35:00|9.44|8.04|9.3|7.9|9.92|8.52|9.28|7.88|0
1641912000000|2022-01-11 14:40:00|9.32|7.92|8.96|7.56|9.61|8.21|8.45|7.05|0
1641912300000|2022-01-11 14:45:00|8.94|7.54|8.73|7.33|9.1|7.7|8.47|7.07|0
1641912600000|2022-01-11 14:50:00|8.64|7.24|8.27|6.87|9.6|8.2|8.23|6.83|0
1641912900000|2022-01-11 14:55:00|8.21|6.81|8.34|6.94|8.6|7.2|7.82|6.42|0
1641913200000|2022-01-11 15:00:00|8.38|6.98|9.32|7.92|9.38|7.98|8.21|6.81|0
1641913500000|2022-01-11 15:05:00|9.34|7.94|8.6|7.2|9.96|8.56|8.55|7.15|0
1641913800000|2022-01-11 15:10:00|8.58|7.18|8.58|7.18|9.05|7.65|8.58|7.18|0
1641914100000|2022-01-11 15:15:00|8.68|7.28|8.85|7.45|8.97|7.57|8.26|6.86|0
1641914400000|2022-01-11 15:20:00|8.74|7.34|8.54|7.14|9.05|7.65|8.54|7.14|0
1641914700000|2022-01-11 15:25:00|8.64|7.24|8.69|7.29|8.91|7.51|8.34|6.94|0
1641915000000|2022-01-11 15:30:00|8.71|7.31|8.13|6.73|9.4|8|8.11|6.71|0
1641915300000|2022-01-11 15:35:00|8.19|6.79|8.22|6.82|8.41|7.01|8.02|6.62|0
1641915600000|2022-01-11 15:40:00|8.2|6.8|7.95|6.55|8.2|6.8|7.07|5.67|0
1641915900000|2022-01-11 15:45:00|7.86|6.46|8.18|6.78|8.59|7.19|7.86|6.46|0
1641916200000|2022-01-11 15:50:00|8.16|6.76|8.38|6.98|8.43|7.03|7.94|6.54|0
1641916500000|2022-01-11 15:55:00|8.41|7.01|8.64|7.24|8.75|7.35|8.25|6.85|0
1641916800000|2022-01-11 16:00:00|8.66|7.26|9.45|8.05|9.72|8.32|8.6|7.2|0
1641917100000|2022-01-11 16:05:00|9.43|8.03|8.84|7.44|9.84|8.44|8.82|7.42|0
1641917400000|2022-01-11 16:10:00|8.92|7.52|9.77|8.37|9.9|8.5|8.92|7.52|0
1641917700000|2022-01-11 16:15:00|9.79|8.39|10.63|9.23|10.77|9.37|9.68|8.28|0
1641918000000|2022-01-11 16:20:00|10.7|9.3|10.54|9.14|10.96|9.56|10.18|8.78|0
1641918300000|2022-01-11 16:25:00|10.56|9.16|9.4|8|11.35|9.95|9.15|7.75|0
1641918600000|2022-01-11 16:30:00|9.42|8.02|9.53|8.13|9.59|8.19|9.12|7.72|0
1641918900000|2022-01-11 16:35:00|9.59|8.19|10.73|9.33|10.8|9.4|9.59|8.19|0
1641919200000|2022-01-11 16:40:00|10.75|9.35|11.16|9.76|11.58|10.18|10.71|9.31|0
1641919500000|2022-01-11 16:45:00|11.18|9.78|10.54|9.14|11.25|9.85|10.45|9.05|0
1641919800000|2022-01-11 16:50:00|10.61|9.21|10.94|9.54|11.13|9.73|10.61|9.21|0
1641920100000|2022-01-11 16:55:00|10.96|9.56|11.11|9.71|11.13|9.73|10.8|9.4|0
1641920400000|2022-01-11 17:00:00|11.16|9.76|11.13|9.73|11.4|10|10.36|8.96|0
1641920700000|2022-01-11 17:05:00|11.18|9.78|11.57|10.17|11.6|10.2|11.18|9.78|0
1641921000000|2022-01-11 17:10:00|11.6|10.2|11.65|10.25|11.65|10.25|11.31|9.91|0
1641921300000|2022-01-11 17:15:00|11.62|10.22|11.52|10.12|11.75|10.35|11.27|9.87|0
1641921600000|2022-01-11 17:20:00|11.55|10.15|11.42|10.02|11.6|10.2|11.32|9.92|0
1641921900000|2022-01-11 17:25:00|11.45|10.05|10.67|9.27|11.45|10.05|10.53|9.13|0
1641922200000|2022-01-11 17:30:00|10.7|9.3|10.86|9.46|11.1|9.7|10.56|9.16|0
1641922500000|2022-01-11 17:35:00|10.88|9.48|11.03|9.63|11.27|9.87|10.81|9.41|0
1641922800000|2022-01-11 17:40:00|11.05|9.65|11.29|9.89|11.32|9.92|10.96|9.56|0
1641923100000|2022-01-11 17:45:00|11.27|9.87|11.17|9.77|11.34|9.94|11.12|9.72|0
1641923400000|2022-01-11 17:50:00|11.22|9.82|11.61|10.21|11.61|10.21|11.15|9.75|0
1641923700000|2022-01-11 17:55:00|11.59|10.19|11.56|10.16|11.66|10.26|11.36|9.96|0
1641924000000|2022-01-11 18:00:00|11.54|10.14|11.31|9.91|11.54|10.14|11|9.6|0
1641924300000|2022-01-11 18:05:00|11.34|9.94|11|9.6|11.34|9.94|10.83|9.43|0
1641924600000|2022-01-11 18:10:00|11.02|9.62|11.41|10.01|11.48|10.08|11.02|9.62|0
1641924900000|2022-01-11 18:15:00|11.39|9.99|11.79|10.39|11.79|10.39|11.36|9.96|0
1641925200000|2022-01-11 18:20:00|11.76|10.36|11.46|10.06|12.09|10.69|11.16|9.76|0
1641925500000|2022-01-11 18:25:00|11.43|10.03|11.16|9.76|11.43|10.03|11.13|9.73|0
1641925800000|2022-01-11 18:30:00|11.18|9.78|11.26|9.86|11.36|9.96|11.09|9.69|0
1641926100000|2022-01-11 18:35:00|11.28|9.88|11.31|9.91|11.36|9.96|11.18|9.78|0
1641926400000|2022-01-11 18:40:00|11.33|9.93|11.33|9.93|11.4|10|11.23|9.83|0
1641926700000|2022-01-11 18:45:00|11.35|9.95|11.25|9.85|11.66|10.26|11.2|9.8|0
1641927000000|2022-01-11 18:50:00|11.28|9.88|11.39|9.99|11.48|10.08|11.28|9.88|0
1641927300000|2022-01-11 18:55:00|11.43|10.03|11.88|10.48|11.9|10.5|11.38|9.98|0
1641927600000|2022-01-11 19:00:00|11.85|10.45|11.62|10.22|11.9|10.5|11.54|10.14|0
1641927900000|2022-01-11 19:05:00|11.65|10.25|11.29|9.89|11.72|10.32|11.12|9.72|0
1641928200000|2022-01-11 19:10:00|11.34|9.94|11.45|10.05|11.52|10.12|11.22|9.82|0
1641928500000|2022-01-11 19:15:00|11.44|10.04|11.59|10.19|11.62|10.22|11.37|9.97|0
1641928800000|2022-01-11 19:20:00|11.57|10.17|12.19|10.79|12.22|10.82|11.37|9.97|0
1641929100000|2022-01-11 19:25:00|12.22|10.82|12.37|10.97|12.4|11|12.08|10.68|0
1641929400000|2022-01-11 19:30:00|12.35|10.95|12.21|10.81|12.35|10.95|12.03|10.63|0
1641929700000|2022-01-11 19:35:00|12.19|10.79|12.58|11.18|12.66|11.26|12.06|10.66|0
1641930000000|2022-01-11 19:40:00|12.56|11.16|12.69|11.29|12.72|11.32|12.5|11.1|0
1641930300000|2022-01-11 19:45:00|12.72|11.32|12.95|11.55|12.99|11.59|12.69|11.29|0
1641930600000|2022-01-11 19:50:00|12.93|11.53|13.04|11.64|13.13|11.73|12.77|11.37|0
1641930900000|2022-01-11 19:55:00|13.07|11.67|12.93|11.53|13.46|12.06|12.9|11.5|0
1641931200000|2022-01-11 20:00:00|12.96|11.56|13.21|11.81|13.32|11.92|12.93|11.53|0
1641931500000|2022-01-11 20:05:00|13.24|11.84|13.49|12.09|13.75|12.35|13.21|11.81|0
1641931800000|2022-01-11 20:10:00|13.52|12.12|13.46|12.06|13.52|12.12|13.21|11.81|0
1641932100000|2022-01-11 20:15:00|13.49|12.09|13.37|11.97|13.72|12.32|13.32|11.92|0
1641932400000|2022-01-11 20:20:00|13.4|12|13.03|11.63|13.98|12.58|12.8|11.4|0
1641932700000|2022-01-11 20:25:00|13.06|11.66|13.17|11.77|13.31|11.91|12.9|11.5|0
1641933000000|2022-01-11 20:30:00|13.15|11.75|13.06|11.66|13.46|12.06|12.98|11.58|0
1641933300000|2022-01-11 20:35:00|13.03|11.63|12.73|11.33|13.17|11.77|12.73|11.33|0
1641933600000|2022-01-11 20:40:00|12.7|11.3|12.95|11.55|12.97|11.57|12.56|11.16|0
1641933900000|2022-01-11 20:45:00|12.92|11.52|12.84|11.44|13.06|11.66|12.78|11.38|0
1641934200000|2022-01-11 20:50:00|12.81|11.41|12.7|11.3|12.81|11.41|12.24|10.84|0
1641934500000|2022-01-11 20:55:00|12.72|11.32|13.62|12.22|13.68|12.28|12.72|11.32|0
1641934800000|2022-01-11 21:00:00|13.59|12.19|13.62|12.22|13.83|12.43|13.56|12.16|0
1641935100000|2022-01-11 21:05:00|13.65|12.25|13.59|12.19|13.71|12.31|13.53|12.13|0
1641935400000|2022-01-11 21:10:00|13.56|12.16|13.5|12.1|13.59|12.19|13.42|12.02|0
1641935700000|2022-01-11 21:15:00|13.52|11.92|13.52|11.92|13.6|12|13.49|11.89|0
1641936000000|2022-01-11 21:20:00|13.53|11.93|13.52|11.92|13.63|12.03|13.52|11.92|0
1641936300000|2022-01-11 21:25:00|13.49|11.89|13.54|11.94|13.54|11.94|13.49|11.89|0
1641936600000|2022-01-11 21:30:00|13.57|11.97|13.57|11.97|13.57|11.97|13.54|11.94|0
1641936900000|2022-01-11 21:35:00|13.58|11.98|13.6|12|13.6|12|13.57|11.97|0
1641937200000|2022-01-11 21:40:00|13.57|11.97|13.68|12.08|13.68|12.08|13.57|11.97|0
1641937500000|2022-01-11 21:45:00|13.65|12.05|13.57|11.97|13.71|12.11|13.57|11.97|0
1641937800000|2022-01-11 21:50:00|13.6|12|13.57|11.97|13.62|12.02|13.57|11.97|0
1641938100000|2022-01-11 21:55:00|13.56|11.96|13.55|11.95|13.59|11.99|13.55|11.95|0
1641938400000|2022-01-11 22:00:00|13.57|11.97|13.54|11.94|13.6|12|13.54|11.94|0
1641938700000|2022-01-11 22:05:00|13.53|11.93|13.55|11.95|13.56|11.96|13.49|11.89|0
1641939000000|2022-01-11 22:10:00|13.52|11.92|13.53|11.93|13.53|11.93|13.52|11.92|0
1641939300000|2022-01-11 22:15:00|13.52|11.92|13.59|11.99|13.63|12.03|13.52|11.92|0
1641939600000|2022-01-11 22:20:00|13.58|11.98|13.59|11.99|13.59|11.99|13.58|11.98|0
1641939900000|2022-01-11 22:25:00|13.58|11.98|13.62|12.02|13.63|12.03|13.58|11.98|0
1641940200000|2022-01-11 22:30:00|13.66|12.06|13.6|12|13.66|12.06|13.6|12|0
1641940500000|2022-01-11 22:35:00|13.59|11.99|13.59|11.99|13.59|11.99|13.59|11.99|0
1641941700000|2022-01-11 22:55:00|13.57|11.97|13.59|11.99|13.61|12.01|13.57|11.97|0
1641942000000|2022-01-11 23:00:00|13.62|12.02|13.72|12.12|13.72|12.12|13.48|11.88|0
1641942300000|2022-01-11 23:05:00|13.69|12.09|13.7|12.1|13.9|12.3|13.66|12.06|0
1641942600000|2022-01-11 23:10:00|13.72|12.12|13.6|12|13.75|12.15|13.57|11.97|0
1641942900000|2022-01-11 23:15:00|13.62|12.02|13.49|11.89|13.63|12.03|13.43|11.83|0
1641943200000|2022-01-11 23:20:00|13.5|11.9|13.46|11.86|13.54|11.94|13.4|11.8|0
1641943500000|2022-01-11 23:25:00|13.43|11.83|13.46|11.86|13.49|11.89|13.43|11.83|0
1641943800000|2022-01-11 23:30:00|13.47|11.87|13.57|11.97|13.57|11.97|13.47|11.87|0
1641944100000|2022-01-11 23:35:00|13.54|11.94|13.43|11.83|13.57|11.97|13.37|11.77|0
1641944400000|2022-01-11 23:40:00|13.45|11.85|13.54|11.94|13.6|12|13.4|11.8|0
1641944700000|2022-01-11 23:45:00|13.51|11.91|13.42|11.82|13.6|12|13.37|11.77|0
1641945000000|2022-01-11 23:50:00|13.41|11.81|13.42|11.82|13.45|11.85|13.37|11.77|0
1641945300000|2022-01-11 23:55:00|13.41|11.81|13.48|11.88|13.54|11.94|13.38|11.78|0
1641945600000|2022-01-12 00:00:00|13.45|11.85|13.43|11.83|13.56|11.96|13.39|11.79|0
1641945900000|2022-01-12 00:05:00|13.45|11.85|13.53|11.93|13.59|11.99|13.42|11.82|0
1641946200000|2022-01-12 00:10:00|13.5|11.9|13.47|11.87|13.5|11.9|13.39|11.79|0
1641946500000|2022-01-12 00:15:00|13.5|11.9|13.59|11.99|13.67|12.07|13.5|11.9|0
1641946800000|2022-01-12 00:20:00|13.62|12.02|13.74|12.14|13.79|12.19|13.56|11.96|0
1641947100000|2022-01-12 00:25:00|13.73|12.13|13.88|12.28|13.96|12.36|13.73|12.13|0
1641947400000|2022-01-12 00:30:00|13.93|12.33|13.96|12.36|14.11|12.51|13.88|12.28|0
1641947700000|2022-01-12 00:35:00|13.99|12.39|13.96|12.36|14.08|12.48|13.9|12.3|0
1641948000000|2022-01-12 00:40:00|13.99|12.39|13.96|12.36|14.11|12.51|13.96|12.36|0
1641948300000|2022-01-12 00:45:00|13.93|12.33|13.96|12.36|13.99|12.39|13.89|12.29|0
1641948600000|2022-01-12 00:50:00|13.93|12.33|13.85|12.25|13.96|12.36|13.84|12.24|0
1641948900000|2022-01-12 00:55:00|13.84|12.24|13.75|12.15|13.87|12.27|13.75|12.15|0
1641949200000|2022-01-12 01:00:00|13.72|12.12|13.69|12.09|13.78|12.18|13.61|12.01|0
1641949500000|2022-01-12 01:05:00|13.72|12.12|13.72|12.12|13.78|12.18|13.61|12.01|0
1641949800000|2022-01-12 01:10:00|13.75|12.15|13.63|12.03|13.81|12.21|13.58|11.98|0
1641950100000|2022-01-12 01:15:00|13.6|12|13.35|11.75|13.6|12|13.35|11.75|0
1641950400000|2022-01-12 01:20:00|13.33|11.73|13.43|11.83|13.46|11.86|13.33|11.73|0
1641950700000|2022-01-12 01:25:00|13.4|11.8|13.44|11.84|13.49|11.89|13.4|11.8|0
1641951000000|2022-01-12 01:30:00|13.46|11.86|13.37|11.77|13.53|11.93|13.37|11.77|0
1641951300000|2022-01-12 01:35:00|13.38|11.78|13.48|11.88|13.51|11.91|13.37|11.77|0
1641951600000|2022-01-12 01:40:00|13.5|11.9|13.33|11.73|13.65|12.05|13.31|11.71|0
1641951900000|2022-01-12 01:45:00|13.31|11.71|13.11|11.51|13.42|11.82|12.95|11.35|0
1641952200000|2022-01-12 01:50:00|13.14|11.54|13.18|11.58|13.23|11.63|13.06|11.46|0
1641952500000|2022-01-12 01:55:00|13.17|11.57|13.34|11.74|13.39|11.79|13.11|11.51|0
1641952800000|2022-01-12 02:00:00|13.36|11.76|13.76|12.16|13.76|12.16|13.34|11.74|0
1641953100000|2022-01-12 02:05:00|13.79|12.19|13.56|11.96|13.79|12.19|13.55|11.95|0
1641953400000|2022-01-12 02:10:00|13.59|11.99|13.65|12.05|13.7|12.1|13.52|11.92|0
1641953700000|2022-01-12 02:15:00|13.62|12.02|13.73|12.13|13.73|12.13|13.59|11.99|0
1641954000000|2022-01-12 02:20:00|13.75|12.15|13.85|12.25|13.85|12.25|13.73|12.13|0
1641954300000|2022-01-12 02:25:00|13.82|12.22|13.85|12.25|13.88|12.28|13.76|12.16|0
1641954600000|2022-01-12 02:30:00|13.88|12.28|13.76|12.16|13.88|12.28|13.64|12.04|0
1641954900000|2022-01-12 02:35:00|13.73|12.13|13.73|12.13|13.79|12.19|13.7|12.1|0
1641955200000|2022-01-12 02:40:00|13.71|12.11|13.67|12.07|13.76|12.16|13.67|12.07|0
1641955500000|2022-01-12 02:45:00|13.7|12.1|13.67|12.07|13.7|12.1|13.61|12.01|0
1641955800000|2022-01-12 02:50:00|13.65|12.05|13.68|12.08|13.7|12.1|13.55|11.95|0
1641956100000|2022-01-12 02:55:00|13.69|12.09|13.75|12.15|13.81|12.21|13.68|12.08|0
1641956400000|2022-01-12 03:00:00|13.72|12.12|13.78|12.18|13.84|12.24|13.72|12.12|0
1641956700000|2022-01-12 03:05:00|13.79|12.19|13.81|12.21|13.84|12.24|13.75|12.15|0
1641957000000|2022-01-12 03:10:00|13.78|12.18|13.72|12.12|13.84|12.24|13.72|12.12|0
1641957300000|2022-01-12 03:15:00|13.7|12.1|13.78|12.18|13.81|12.21|13.7|12.1|0
1641957600000|2022-01-12 03:20:00|13.8|12.2|13.76|12.16|13.83|12.23|13.72|12.12|0
1641957900000|2022-01-12 03:25:00|13.75|12.15|13.77|12.17|13.86|12.26|13.74|12.14|0
1641958200000|2022-01-12 03:30:00|13.82|12.22|13.89|12.29|13.98|12.38|13.82|12.22|0
1641958500000|2022-01-12 03:35:00|13.9|12.3|13.92|12.32|14.01|12.41|13.86|12.26|0
1641958800000|2022-01-12 03:40:00|13.95|12.35|13.86|12.26|13.95|12.35|13.86|12.26|0
1641959100000|2022-01-12 03:45:00|13.87|12.27|13.83|12.23|13.89|12.29|13.8|12.2|0
1641959400000|2022-01-12 03:50:00|13.86|12.26|13.94|12.34|13.94|12.34|13.86|12.26|0
1641959700000|2022-01-12 03:55:00|13.97|12.37|13.97|12.37|13.97|12.37|13.91|12.31|0
1641960000000|2022-01-12 04:00:00|14|12.4|14.04|12.44|14.06|12.46|13.94|12.34|0
1641960300000|2022-01-12 04:05:00|14.06|12.46|14.06|12.46|14.06|12.46|14|12.4|0
1641960600000|2022-01-12 04:10:00|14.03|12.43|14.03|12.43|14.06|12.46|14|12.4|0
1641960900000|2022-01-12 04:15:00|14|12.4|13.97|12.37|14|12.4|13.94|12.34|0
1641961200000|2022-01-12 04:20:00|13.95|12.35|13.91|12.31|13.97|12.37|13.91|12.31|0
1641961500000|2022-01-12 04:25:00|13.9|12.3|13.88|12.28|13.9|12.3|13.82|12.22|0
1641961800000|2022-01-12 04:30:00|13.85|12.25|13.84|12.24|13.9|12.3|13.84|12.24|0
1641962100000|2022-01-12 04:35:00|13.87|12.27|13.84|12.24|13.87|12.27|13.81|12.21|0
1641962400000|2022-01-12 04:40:00|13.87|12.27|13.96|12.36|13.99|12.39|13.87|12.27|0
1641962700000|2022-01-12 04:45:00|13.99|12.39|13.93|12.33|13.99|12.39|13.93|12.33|0
1641963000000|2022-01-12 04:50:00|13.9|12.3|13.9|12.3|13.99|12.39|13.9|12.3|0
1641963300000|2022-01-12 04:55:00|13.91|12.31|13.93|12.33|13.96|12.36|13.87|12.27|0
1641963600000|2022-01-12 05:00:00|13.96|12.36|13.98|12.38|14.01|12.41|13.91|12.31|0
1641963900000|2022-01-12 05:05:00|14.01|12.41|14.01|12.41|14.04|12.44|13.95|12.35|0
1641964200000|2022-01-12 05:10:00|14.04|12.44|14.07|12.47|14.19|12.59|14.04|12.44|0
1641964500000|2022-01-12 05:15:00|14.04|12.44|13.95|12.35|14.07|12.47|13.95|12.35|0
1641964800000|2022-01-12 05:20:00|13.98|12.38|14.04|12.44|14.07|12.47|13.98|12.38|0
1641965100000|2022-01-12 05:25:00|14.07|12.47|14.07|12.47|14.07|12.47|13.98|12.38|0
1641965400000|2022-01-12 05:30:00|14.1|12.5|14.01|12.41|14.1|12.5|14.01|12.41|0
1641965700000|2022-01-12 05:35:00|14.04|12.44|14.23|12.63|14.3|12.7|14.04|12.44|0
1641966000000|2022-01-12 05:40:00|14.24|12.64|14.45|12.85|14.45|12.85|14.24|12.64|0
1641966300000|2022-01-12 05:45:00|14.48|12.88|14.51|12.91|14.51|12.91|14.36|12.76|0
1641966600000|2022-01-12 05:50:00|14.48|12.88|14.6|13|14.69|13.09|14.45|12.85|0
1641966900000|2022-01-12 05:55:00|14.2|12.6|14.38|12.78|14.41|12.81|14.17|12.57|0
1641967200000|2022-01-12 06:00:00|14.35|12.75|14.75|13.15|14.75|13.15|14.33|12.73|0
1641967500000|2022-01-12 06:05:00|14.72|13.12|14.5|12.9|14.72|13.12|14.44|12.84|0
1641967800000|2022-01-12 06:10:00|14.51|12.91|14.47|12.87|14.56|12.96|14.41|12.81|0
1641968100000|2022-01-12 06:15:00|14.45|12.85|14.16|12.56|14.47|12.87|14.16|12.56|0
1641968400000|2022-01-12 06:20:00|14.18|12.58|14.19|12.59|14.25|12.65|14.13|12.53|0
1641968700000|2022-01-12 06:25:00|14.16|12.56|14.1|12.5|14.25|12.65|14.01|12.41|0
1641969000000|2022-01-12 06:30:00|14.09|12.49|14.16|12.56|14.16|12.56|14.04|12.44|0
1641969300000|2022-01-12 06:35:00|14.13|12.53|14.14|12.54|14.16|12.56|14.05|12.45|0
1641969600000|2022-01-12 06:40:00|14.13|12.53|14.22|12.62|14.26|12.66|14.1|12.5|0
1641969900000|2022-01-12 06:45:00|14.25|12.65|14.1|12.5|14.25|12.65|14.1|12.5|0
1641970200000|2022-01-12 06:50:00|14.07|12.47|13.98|12.38|14.1|12.5|13.95|12.35|0
1641970500000|2022-01-12 06:55:00|13.99|12.39|13.9|12.3|13.99|12.39|13.89|12.29|0
1641970800000|2022-01-12 07:00:00|13.77|12.17|13.8|12.2|13.83|12.23|13.62|12.02|0
1641971100000|2022-01-12 07:05:00|13.78|12.18|13.75|12.15|13.91|12.31|13.74|12.14|0
1641971400000|2022-01-12 07:10:00|13.74|12.14|13.81|12.21|13.87|12.27|13.68|12.08|0
1641971700000|2022-01-12 07:15:00|13.79|12.19|13.97|12.37|13.97|12.37|13.79|12.19|0
1641972000000|2022-01-12 07:20:00|14|12.4|13.94|12.34|14.09|12.49|13.91|12.31|0
1641972300000|2022-01-12 07:25:00|13.97|12.37|13.76|12.16|13.97|12.37|13.62|12.02|0
1641972600000|2022-01-12 07:30:00|13.75|12.15|14.03|12.43|14.09|12.49|13.75|12.15|0
1641972900000|2022-01-12 07:35:00|14.01|12.41|14.11|12.51|14.52|12.92|13.72|12.12|0
1641973200000|2022-01-12 07:40:00|14.08|12.48|14.23|12.63|14.25|12.65|13.9|12.3|0
1641973500000|2022-01-12 07:45:00|14.25|12.65|14.22|12.62|14.31|12.71|14.13|12.53|0
1641973800000|2022-01-12 07:50:00|14.23|12.63|13.86|12.26|14.28|12.68|13.86|12.26|0
1641974100000|2022-01-12 07:55:00|13.87|12.27|13.83|12.23|13.87|12.27|13.68|12.08|0
1641974400000|2022-01-12 08:00:00|13.86|12.26|13.71|12.11|14.01|12.41|13.59|11.99|0
1641974700000|2022-01-12 08:05:00|13.52|12.12|13.55|12.15|13.64|12.24|13.38|11.98|0
1641975000000|2022-01-12 08:10:00|13.52|12.12|13.49|12.09|13.76|12.36|13.46|12.06|0
1641975300000|2022-01-12 08:15:00|13.52|12.12|13.29|11.89|13.55|12.15|13.18|11.78|0
1641975600000|2022-01-12 08:20:00|13.32|11.92|13.4|12|13.64|12.24|13.2|11.8|0
1641975900000|2022-01-12 08:25:00|13.37|11.97|12.66|11.26|13.39|11.99|12.64|11.24|0
1641976200000|2022-01-12 08:30:00|12.67|11.27|12.64|11.24|12.86|11.46|12.53|11.13|0
1641976500000|2022-01-12 08:35:00|12.62|11.22|12.45|11.05|12.7|11.3|12.18|10.78|0
1641976800000|2022-01-12 08:40:00|12.34|10.94|12.05|10.65|12.42|11.02|12|10.6|0
1641977100000|2022-01-12 08:45:00|12.08|10.68|12.08|10.68|12.25|10.85|12.02|10.62|0
1641977400000|2022-01-12 08:50:00|12.05|10.65|12.34|10.94|12.5|11.1|11.94|10.54|0
1641977700000|2022-01-12 08:55:00|12.37|10.97|13.01|11.61|13.09|11.69|11.95|10.55|0
1641978000000|2022-01-12 09:00:00|12.98|11.58|13.69|12.29|13.69|12.29|12.94|11.54|0
1641978300000|2022-01-12 09:05:00|13.66|12.26|13.63|12.23|13.77|12.37|13.57|12.17|0
1641978600000|2022-01-12 09:10:00|13.66|12.26|13.46|12.06|13.73|12.33|13.4|12|0
1641978900000|2022-01-12 09:15:00|13.48|12.08|13.68|12.28|13.71|12.31|13.43|12.03|0
1641979200000|2022-01-12 09:20:00|13.71|12.31|14.06|12.66|14.06|12.66|13.63|12.23|0
1641979500000|2022-01-12 09:25:00|14.09|12.69|14.42|13.02|14.42|13.02|14.09|12.69|0
1641979800000|2022-01-12 09:30:00|14.45|13.05|14.12|12.72|14.45|13.05|14|12.6|0
1641980100000|2022-01-12 09:35:00|14.09|12.69|14.03|12.63|14.21|12.81|13.94|12.54|0
1641980400000|2022-01-12 09:40:00|14|12.6|14.18|12.78|14.21|12.81|14|12.6|0
1641980700000|2022-01-12 09:45:00|14.15|12.75|14.32|12.92|14.35|12.95|14.09|12.69|0
1641981000000|2022-01-12 09:50:00|14.35|12.95|14.63|13.23|14.63|13.23|14.29|12.89|0
1641981300000|2022-01-12 09:55:00|14.59|13.19|14.56|13.16|14.63|13.23|14.38|12.98|0
1641981600000|2022-01-12 10:00:00|14.62|13.22|14.5|13.1|14.75|13.34|14.5|13.1|0
1641981900000|2022-01-12 10:05:00|14.53|13.13|14.26|12.86|14.56|13.16|14.2|12.8|0
1641982200000|2022-01-12 10:10:00|14.29|12.89|14.32|12.92|14.41|13.01|14.12|12.72|0
1641982500000|2022-01-12 10:15:00|14.35|12.95|14.26|12.86|14.53|13.13|14.26|12.86|0
1641982800000|2022-01-12 10:20:00|14.27|12.87|14.59|13.19|14.59|13.19|14.2|12.8|0
1641983100000|2022-01-12 10:25:00|14.62|13.22|14.43|13.03|14.68|13.28|14.4|13|0
1641983400000|2022-01-12 10:30:00|14.37|12.97|14.07|12.67|14.49|13.09|14.04|12.64|0
1641983700000|2022-01-12 10:35:00|14.04|12.64|14.31|12.91|14.33|12.93|14.04|12.64|0
1641984000000|2022-01-12 10:40:00|14.28|12.88|14.4|13|14.4|13|14.27|12.87|0
1641984300000|2022-01-12 10:45:00|14.43|13.03|14.74|13.33|14.74|13.33|14.43|13.03|0
1641984600000|2022-01-12 10:50:00|14.7|13.3|14.67|13.27|14.8|13.39|14.55|13.15|0
1641984900000|2022-01-12 10:55:00|14.64|13.24|14.73|13.33|14.83|13.42|14.61|13.21|0
1641985200000|2022-01-12 11:00:00|14.76|13.36|14.86|13.45|15.06|13.62|14.76|13.36|0
1641985500000|2022-01-12 11:05:00|14.84|13.43|14.67|13.27|15.02|13.59|14.64|13.24|0
1641985800000|2022-01-12 11:10:00|14.7|13.3|14.64|13.24|14.7|13.3|14.51|13.11|0
1641986100000|2022-01-12 11:15:00|14.67|13.27|14.51|13.11|14.76|13.35|14.51|13.11|0
1641986400000|2022-01-12 11:20:00|14.54|13.14|14.79|13.38|14.79|13.38|14.51|13.11|0
1641986700000|2022-01-12 11:25:00|14.76|13.35|14.57|13.17|14.82|13.41|14.51|13.11|0
1641987000000|2022-01-12 11:30:00|14.6|13.2|14.6|13.2|14.72|13.32|14.51|13.11|0
1641987300000|2022-01-12 11:35:00|14.63|13.23|14.63|13.23|14.72|13.32|14.58|13.18|0
1641987600000|2022-01-12 11:40:00|14.6|13.2|14.57|13.17|14.63|13.23|14.51|13.11|0
1641987900000|2022-01-12 11:45:00|14.54|13.14|14.82|13.41|14.93|13.51|14.54|13.14|0
1641988200000|2022-01-12 11:50:00|14.75|13.35|13.94|12.54|14.92|13.5|13.62|12.22|0
1641988500000|2022-01-12 11:55:00|14.11|12.71|13.72|12.32|14.11|12.71|13.72|12.32|0
1641988800000|2022-01-12 12:00:00|13.75|12.35|13.9|12.5|13.96|12.56|13.58|12.18|0
1641989100000|2022-01-12 12:05:00|13.93|12.53|13.46|12.06|13.96|12.56|13.46|12.06|0
1641989400000|2022-01-12 12:10:00|13.49|12.09|13.46|12.06|13.63|12.23|13.4|12|0
1641989700000|2022-01-12 12:15:00|13.47|12.07|13.43|12.03|13.66|12.26|13.43|12.03|0
1641990000000|2022-01-12 12:20:00|13.46|12.06|13.81|12.41|13.81|12.41|13.4|12|0
1641990300000|2022-01-12 12:25:00|13.78|12.38|13.75|12.35|13.89|12.49|13.66|12.26|0
1641990600000|2022-01-12 12:30:00|13.76|12.36|14.07|12.67|14.13|12.73|13.76|12.36|0
1641990900000|2022-01-12 12:35:00|14.1|12.7|14.07|12.67|14.25|12.85|14.01|12.61|0
1641991200000|2022-01-12 12:40:00|14.04|12.64|13.92|12.52|14.16|12.76|13.92|12.52|0
1641991500000|2022-01-12 12:45:00|13.95|12.55|13.83|12.43|13.95|12.55|13.71|12.31|0
1641991800000|2022-01-12 12:50:00|13.8|12.4|13.83|12.43|13.84|12.44|13.58|12.18|0
1641992100000|2022-01-12 12:55:00|13.86|12.46|13.83|12.43|13.95|12.55|13.77|12.37|0
1641992400000|2022-01-12 13:00:00|13.86|12.46|14.12|12.72|14.12|12.72|13.83|12.43|0
1641992700000|2022-01-12 13:05:00|14.11|12.71|13.82|12.42|14.24|12.84|13.74|12.34|0
1641993000000|2022-01-12 13:10:00|13.85|12.45|14.03|12.63|14.15|12.75|13.77|12.37|0
1641993300000|2022-01-12 13:15:00|14.09|12.69|14.45|13.05|14.51|13.11|14.09|12.69|0
1641993600000|2022-01-12 13:20:00|14.48|13.08|14.73|13.33|14.73|13.33|14.27|12.87|0
1641993900000|2022-01-12 13:25:00|14.7|13.3|14.52|13.12|14.92|13.5|14.36|12.96|0
1641994200000|2022-01-12 13:30:00|14.28|12.88|15.3|13.85|15.59|14.11|13.97|12.57|0
1641994500000|2022-01-12 13:35:00|15.42|13.95|16.04|14.51|16.53|14.96|15.35|13.89|0
1641994800000|2022-01-12 13:40:00|16.11|14.57|16.21|14.67|16.32|14.76|15.9|14.38|0
1641995100000|2022-01-12 13:45:00|16.14|14.6|15.59|14.1|16.14|14.6|15.25|13.8|0
1641995400000|2022-01-12 13:50:00|15.62|14.13|16.03|14.51|16.07|14.54|15.28|13.83|0
1641995700000|2022-01-12 13:55:00|16.07|14.54|16.31|14.76|16.38|14.82|15.72|14.22|0
1641996000000|2022-01-12 14:00:00|16.35|14.79|16.17|14.63|16.38|14.82|16.03|14.5|0
1641996300000|2022-01-12 14:05:00|16.21|14.66|16.13|14.6|16.24|14.69|15.79|14.28|0
1641996600000|2022-01-12 14:10:00|16.17|14.63|15.63|14.14|16.24|14.69|15.58|14.1|0
1641996900000|2022-01-12 14:15:00|15.68|14.19|15.34|13.88|15.75|14.25|15.27|13.82|0
1641997200000|2022-01-12 14:20:00|15.38|13.91|15.75|14.25|15.92|14.4|15.31|13.85|0
1641997500000|2022-01-12 14:25:00|15.78|14.28|15.64|14.15|15.89|14.37|15.47|14|0
1641997800000|2022-01-12 14:30:00|15.61|14.12|15.18|13.73|17.1|15.47|15.18|13.73|0
1641998100000|2022-01-12 14:35:00|15.28|13.83|14.61|13.21|15.28|13.83|13.69|12.29|0
1641998400000|2022-01-12 14:40:00|14.87|13.46|13.81|12.41|14.87|13.46|13.38|11.98|0
1641998700000|2022-01-12 14:45:00|13.87|12.47|14.33|12.93|14.55|13.15|13.78|12.38|0
1641999000000|2022-01-12 14:50:00|14.45|13.05|15.11|13.67|15.38|13.91|14.2|12.8|0
1641999300000|2022-01-12 14:55:00|15.07|13.64|15.48|14.01|15.55|14.07|14.64|13.24|0
1641999600000|2022-01-12 15:00:00|15.55|14.07|15.31|13.85|15.94|14.42|15.04|13.6|0
1641999900000|2022-01-12 15:05:00|15.27|13.82|16|14.48|16.04|14.51|14.77|13.36|0
1642000200000|2022-01-12 15:10:00|16.04|14.51|16.11|14.58|16.33|14.77|15.76|14.26|0
1642000500000|2022-01-12 15:15:00|16.15|14.61|15.97|14.45|16.15|14.61|15.51|14.03|0
1642000800000|2022-01-12 15:20:00|15.93|14.41|15.58|14.09|16.14|14.61|15.41|13.94|0
1642001100000|2022-01-12 15:25:00|15.61|14.13|15.1|13.66|15.61|14.13|15.08|13.64|0
1642001400000|2022-01-12 15:30:00|15.16|13.72|14.54|13.14|15.34|13.87|14.01|12.61|0
1642001700000|2022-01-12 15:35:00|14.57|13.17|13.41|12.01|14.86|13.44|13.41|12.01|0
1642002000000|2022-01-12 15:40:00|13.38|11.98|14.46|13.06|14.52|13.12|12.8|11.4|0
1642002300000|2022-01-12 15:45:00|14.43|13.03|14.21|12.81|15.03|13.6|14.18|12.78|0
1642002600000|2022-01-12 15:50:00|14.24|12.84|14.18|12.78|14.39|12.99|13.8|12.4|0
1642002900000|2022-01-12 15:55:00|14.09|12.69|14.51|13.11|14.83|13.42|13.82|12.42|0
1642003200000|2022-01-12 16:00:00|14.54|13.14|14.21|12.81|15.12|13.68|14.15|12.75|0
1642003500000|2022-01-12 16:05:00|14.18|12.78|13.44|12.04|14.45|13.05|12.83|11.43|0
1642003800000|2022-01-12 16:10:00|13.53|12.13|13.13|11.73|13.73|12.33|13.07|11.67|0
1642004100000|2022-01-12 16:15:00|12.96|11.56|13.26|11.86|13.5|12.1|12.5|11.1|0
1642004400000|2022-01-12 16:20:00|13.19|11.79|13.47|12.07|13.5|12.1|12.88|11.48|0
1642004700000|2022-01-12 16:25:00|13.35|11.95|14.04|12.64|14.29|12.89|13.33|11.93|0
1642005000000|2022-01-12 16:30:00|14.02|12.62|14.63|13.23|14.85|13.44|14.02|12.62|0
1642005300000|2022-01-12 16:35:00|14.6|13.2|14.72|13.32|15.08|13.65|14.54|13.14|0
1642005600000|2022-01-12 16:40:00|14.79|13.38|14.66|13.26|15.48|14.01|14.66|13.26|0
1642005900000|2022-01-12 16:45:00|14.69|13.29|14.59|13.19|15.11|13.67|14.56|13.16|0
1642006200000|2022-01-12 16:50:00|14.56|13.16|15.11|13.67|15.18|13.73|14.53|13.13|0
1642006500000|2022-01-12 16:55:00|15.14|13.7|14.81|13.4|15.14|13.7|14.44|13.04|0
1642006800000|2022-01-12 17:00:00|14.85|13.43|14.91|13.49|15.14|13.7|14.62|13.22|0
1642007100000|2022-01-12 17:05:00|14.84|13.43|14.24|12.84|14.88|13.46|13.92|12.52|0
1642007400000|2022-01-12 17:10:00|14.25|12.85|14.19|12.79|14.47|13.07|13.95|12.55|0
1642007700000|2022-01-12 17:15:00|14.16|12.76|14.68|13.28|14.84|13.43|14.04|12.64|0
1642008000000|2022-01-12 17:20:00|14.71|13.31|14.77|13.37|14.87|13.46|14.52|13.12|0
1642008300000|2022-01-12 17:25:00|14.74|13.34|14.71|13.31|15.14|13.69|14.68|13.28|0
1642008600000|2022-01-12 17:30:00|14.77|13.36|14.84|13.42|15|13.57|14.64|13.24|0
1642008900000|2022-01-12 17:35:00|14.87|13.45|14.92|13.5|15.5|14.03|14.87|13.45|0
1642009200000|2022-01-12 17:40:00|14.93|13.51|15|13.57|15.2|13.75|14.83|13.42|0
1642009500000|2022-01-12 17:45:00|15.03|13.6|15.1|13.66|15.2|13.75|14.7|13.3|0
1642009800000|2022-01-12 17:50:00|15.16|13.72|15.74|14.24|15.74|14.24|15.1|13.66|0
1642010100000|2022-01-12 17:55:00|15.7|14.21|15.77|14.27|15.98|14.46|15.67|14.17|0
1642010400000|2022-01-12 18:00:00|15.8|14.3|15.6|14.11|15.84|14.33|15.26|13.81|0
1642010700000|2022-01-12 18:05:00|15.56|14.08|15.49|14.02|15.63|14.14|15.36|13.9|0
1642011000000|2022-01-12 18:10:00|15.53|14.05|14.96|13.53|15.73|14.23|14.76|13.35|0
1642011300000|2022-01-12 18:15:00|14.92|13.5|14.86|13.44|14.92|13.5|14.51|13.11|0
1642011600000|2022-01-12 18:20:00|14.84|13.43|14.66|13.26|14.84|13.43|14.54|13.14|0
1642011900000|2022-01-12 18:25:00|14.61|13.21|14.63|13.23|15.12|13.68|14.45|13.05|0
1642012200000|2022-01-12 18:30:00|14.6|13.2|14.85|13.44|14.95|13.53|14.29|12.89|0
1642012500000|2022-01-12 18:35:00|14.82|13.41|14.47|13.07|14.82|13.41|14.26|12.86|0
1642012800000|2022-01-12 18:40:00|14.5|13.1|14.63|13.23|14.82|13.41|14.44|13.04|0
1642013100000|2022-01-12 18:45:00|14.66|13.26|14.5|13.1|14.88|13.46|14.47|13.07|0
1642013400000|2022-01-12 18:50:00|14.47|13.07|14.08|12.68|14.53|13.13|13.81|12.41|0
1642013700000|2022-01-12 18:55:00|14.05|12.65|14|12.6|14.26|12.86|13.93|12.53|0
1642014000000|2022-01-12 19:00:00|13.93|12.53|13.6|12.2|14.05|12.65|13.32|11.92|0
1642014300000|2022-01-12 19:05:00|13.49|12.09|13.66|12.26|13.95|12.55|13.43|12.03|0
1642014600000|2022-01-12 19:10:00|13.69|12.29|14.1|12.7|14.16|12.76|13.54|12.14|0
1642014900000|2022-01-12 19:15:00|14.13|12.73|14.19|12.79|14.31|12.91|14.01|12.61|0
1642015200000|2022-01-12 19:20:00|14.13|12.73|14.71|13.31|14.71|13.31|14.13|12.73|0
1642015500000|2022-01-12 19:25:00|14.68|13.28|14.94|13.51|15|13.57|14.62|13.22|0
1642015800000|2022-01-12 19:30:00|14.97|13.54|14.34|12.94|15|13.57|14.19|12.79|0
1642016100000|2022-01-12 19:35:00|14.35|12.95|14.61|13.21|14.67|13.27|14.25|12.85|0
1642016400000|2022-01-12 19:40:00|14.58|13.18|13.97|12.57|14.58|13.18|13.97|12.57|0
1642016700000|2022-01-12 19:45:00|14|12.6|14.42|13.02|14.46|13.06|13.92|12.52|0
1642017000000|2022-01-12 19:50:00|14.39|12.99|14.67|13.27|14.7|13.3|14.39|12.99|0
1642017300000|2022-01-12 19:55:00|14.64|13.24|14.64|13.24|14.93|13.51|14.61|13.21|0
1642017600000|2022-01-12 20:00:00|14.7|13.3|14.09|12.69|14.86|13.45|13.73|12.33|0
1642017900000|2022-01-12 20:05:00|14.12|12.72|13.79|12.39|14.15|12.75|13.73|12.33|0
1642018200000|2022-01-12 20:10:00|13.82|12.42|14.33|12.93|14.33|12.93|13.79|12.39|0
1642018500000|2022-01-12 20:15:00|14.36|12.96|14.15|12.75|14.54|13.14|14.15|12.75|0
1642018800000|2022-01-12 20:20:00|14.21|12.81|14.14|12.74|14.48|13.08|14.08|12.68|0
1642019100000|2022-01-12 20:25:00|14.11|12.71|14.2|12.8|14.23|12.83|13.73|12.33|0
1642019400000|2022-01-12 20:30:00|14.11|12.71|13.6|12.2|14.35|12.95|13.54|12.14|0
1642019700000|2022-01-12 20:35:00|13.57|12.17|13.45|12.05|13.84|12.44|13.37|11.97|0
1642020000000|2022-01-12 20:40:00|13.48|12.08|14.13|12.73|14.19|12.79|13.4|12|0
1642020300000|2022-01-12 20:45:00|14.16|12.76|13.46|12.06|14.72|13.31|13.43|12.03|0
1642020600000|2022-01-12 20:50:00|13.49|12.09|14.09|12.69|14.36|12.96|13.46|12.06|0
1642020900000|2022-01-12 20:55:00|14.04|12.64|13.69|12.29|14.24|12.84|13.23|11.83|0
1642021200000|2022-01-12 21:00:00|13.75|12.35|13.99|12.59|14.17|12.77|13.75|12.35|0
1642021500000|2022-01-12 21:05:00|14.02|12.62|14.23|12.83|14.23|12.83|14.02|12.62|0
1642021800000|2022-01-12 21:10:00|14.2|12.8|14.14|12.74|14.29|12.89|14.14|12.74|0
1642022100000|2022-01-12 21:15:00|14.11|12.71|14.45|12.85|14.45|12.85|14.11|12.64|0
1642022400000|2022-01-12 21:20:00|14.42|12.82|14.36|12.76|14.42|12.82|14.21|12.61|0
1642022700000|2022-01-12 21:25:00|14.39|12.79|14.39|12.79|14.42|12.82|14.36|12.76|0
1642023000000|2022-01-12 21:30:00|14.36|12.76|14.23|12.63|14.36|12.76|14.17|12.57|0
1642023300000|2022-01-12 21:35:00|14.2|12.6|14.08|12.48|14.2|12.6|14.05|12.45|0
1642023600000|2022-01-12 21:40:00|14.09|12.49|14.05|12.45|14.11|12.51|14.05|12.45|0
1642023900000|2022-01-12 21:45:00|14.08|12.48|14.08|12.48|14.08|12.48|14.05|12.45|0
1642024200000|2022-01-12 21:50:00|14.11|12.51|14.05|12.45|14.14|12.54|14.05|12.45|0
1642024500000|2022-01-12 21:55:00|14.02|12.42|13.88|12.28|14.02|12.42|13.76|12.16|0
1642024800000|2022-01-12 22:00:00|13.87|12.27|13.84|12.24|13.95|12.35|13.84|12.24|0
1642025100000|2022-01-12 22:05:00|13.85|12.25|13.84|12.24|13.85|12.25|13.84|12.24|0
1642025400000|2022-01-12 22:10:00|13.87|12.27|13.86|12.26|13.88|12.28|13.84|12.24|0
1642025700000|2022-01-12 22:15:00|13.85|12.25|13.88|12.28|13.89|12.29|13.85|12.25|0
1642026000000|2022-01-12 22:20:00|13.87|12.27|13.88|12.28|13.88|12.28|13.87|12.27|0
1642026300000|2022-01-12 22:25:00|13.87|12.27|13.85|12.25|13.88|12.28|13.84|12.24|0
1642026600000|2022-01-12 22:30:00|13.86|12.26|13.84|12.24|13.86|12.26|13.84|12.24|0
1642026900000|2022-01-12 22:35:00|13.83|12.23|13.81|12.21|13.83|12.23|13.81|12.21|0
1642027200000|2022-01-12 22:40:00|13.82|12.22|13.83|12.23|13.84|12.24|13.81|12.21|0
1642027500000|2022-01-12 22:45:00|13.82|12.22|13.83|12.23|13.83|12.23|13.82|12.22|0
1642027800000|2022-01-12 22:50:00|13.82|12.22|13.82|12.22|13.82|12.22|13.82|12.22|0
1642028100000|2022-01-12 22:55:00|13.83|12.23|13.82|12.22|13.84|12.24|13.82|12.22|0
1642028400000|2022-01-12 23:00:00|13.89|12.29|13.92|12.32|13.98|12.38|13.73|12.13|0
1642028700000|2022-01-12 23:05:00|13.91|12.31|13.82|12.22|13.91|12.31|13.76|12.16|0
1642029000000|2022-01-12 23:10:00|13.85|12.25|13.79|12.19|13.85|12.25|13.73|12.13|0
1642029300000|2022-01-12 23:15:00|13.76|12.16|13.82|12.22|13.82|12.22|13.73|12.13|0
1642029600000|2022-01-12 23:20:00|13.83|12.23|13.96|12.36|13.98|12.38|13.83|12.23|0
1642029900000|2022-01-12 23:25:00|13.98|12.38|13.77|12.17|13.99|12.39|13.72|12.12|0
1642030200000|2022-01-12 23:30:00|13.81|12.21|13.81|12.21|13.93|12.33|13.75|12.15|0
1642030500000|2022-01-12 23:35:00|13.84|12.24|13.9|12.3|14.02|12.42|13.78|12.18|0
1642030800000|2022-01-12 23:40:00|13.91|12.31|13.72|12.12|13.96|12.36|13.66|12.06|0
1642031100000|2022-01-12 23:45:00|13.75|12.15|13.66|12.06|13.9|12.3|13.66|12.06|0
1642031400000|2022-01-12 23:50:00|13.63|12.03|13.54|11.94|13.69|12.09|13.48|11.88|0
1642031700000|2022-01-12 23:55:00|13.57|11.97|13.72|12.12|13.75|12.15|13.56|11.96|0
1642032000000|2022-01-13 00:00:00|13.75|12.15|13.6|12|13.75|12.15|13.51|11.91|0
1642032300000|2022-01-13 00:05:00|13.57|11.97|13.42|11.82|13.72|12.12|13.42|11.82|0
1642032600000|2022-01-13 00:10:00|13.44|11.84|13.26|11.66|13.45|11.85|13.23|11.63|0
1642032900000|2022-01-13 00:15:00|13.25|11.65|13.33|11.73|13.36|11.76|13.19|11.59|0
1642033200000|2022-01-13 00:20:00|13.32|11.72|13.42|11.82|13.51|11.91|13.27|11.67|0
1642033500000|2022-01-13 00:25:00|13.4|11.8|13.39|11.79|13.51|11.91|13.33|11.73|0
1642033800000|2022-01-13 00:30:00|13.37|11.77|13.68|12.08|13.71|12.11|13.37|11.77|0
1642034100000|2022-01-13 00:35:00|13.71|12.11|13.62|12.02|13.71|12.11|13.59|11.99|0
1642034400000|2022-01-13 00:40:00|13.65|12.05|13.53|11.93|13.71|12.11|13.53|11.93|0
1642034700000|2022-01-13 00:45:00|13.56|11.96|13.56|11.96|13.68|12.08|13.56|11.96|0
1642035000000|2022-01-13 00:50:00|13.53|11.93|13.53|11.93|13.53|11.93|13.44|11.84|0
1642035300000|2022-01-13 00:55:00|13.51|11.91|13.38|11.78|13.53|11.93|13.38|11.78|0
1642035600000|2022-01-13 01:00:00|13.41|11.81|13.58|11.98|13.58|11.98|13.38|11.78|0
1642035900000|2022-01-13 01:05:00|13.55|11.95|13.73|12.13|13.82|12.22|13.55|11.95|0
1642036200000|2022-01-13 01:10:00|13.71|12.11|13.67|12.07|13.76|12.16|13.64|12.04|0
1642036500000|2022-01-13 01:15:00|13.64|12.04|13.35|11.75|13.7|12.1|13.35|11.75|0
1642036800000|2022-01-13 01:20:00|13.32|11.72|13.35|11.75|13.46|11.86|13.29|11.69|0
1642037100000|2022-01-13 01:25:00|13.33|11.73|13.37|11.77|13.43|11.83|13.27|11.67|0
1642037400000|2022-01-13 01:30:00|13.39|11.79|13.18|11.58|13.43|11.83|13.17|11.57|0
1642037700000|2022-01-13 01:35:00|13.2|11.6|13.26|11.66|13.39|11.79|13.09|11.49|0
1642038000000|2022-01-13 01:40:00|13.08|11.48|13.86|12.26|13.86|12.26|13|11.4|0
1642038300000|2022-01-13 01:45:00|13.83|12.23|13.65|12.05|13.86|12.26|13.59|11.99|0
1642038600000|2022-01-13 01:50:00|13.62|12.02|13.45|11.85|13.65|12.05|13.39|11.79|0
1642038900000|2022-01-13 01:55:00|13.33|11.73|12.91|11.31|13.39|11.79|12.76|11.16|0
1642039200000|2022-01-13 02:00:00|12.94|11.34|13.19|11.59|13.22|11.62|12.94|11.34|0
1642039500000|2022-01-13 02:05:00|13.17|11.57|13.19|11.59|13.22|11.62|13.13|11.53|0
1642039800000|2022-01-13 02:10:00|13.16|11.56|13.38|11.78|13.38|11.78|13.16|11.56|0
1642040100000|2022-01-13 02:15:00|13.41|11.81|13.35|11.75|13.53|11.93|13.3|11.7|0
1642040400000|2022-01-13 02:20:00|13.37|11.77|13.41|11.81|13.41|11.81|13.24|11.64|0
1642040700000|2022-01-13 02:25:00|13.38|11.78|13.45|11.85|13.5|11.9|13.38|11.78|0
1642041000000|2022-01-13 02:30:00|13.47|11.87|13.44|11.84|13.58|11.98|13.44|11.84|0
1642041300000|2022-01-13 02:35:00|13.47|11.87|13.55|11.95|13.58|11.98|13.44|11.84|0
1642041600000|2022-01-13 02:40:00|13.58|11.98|13.55|11.95|13.58|11.98|13.52|11.92|0
1642041900000|2022-01-13 02:45:00|13.53|11.93|13.61|12.01|13.71|12.11|13.52|11.92|0
1642042200000|2022-01-13 02:50:00|13.58|11.98|13.35|11.75|13.61|12.01|13.35|11.75|0
1642042500000|2022-01-13 02:55:00|13.37|11.77|13.43|11.83|13.52|11.92|13.37|11.77|0
1642042800000|2022-01-13 03:00:00|13.4|11.8|13.29|11.69|13.43|11.83|13.17|11.57|0
1642043100000|2022-01-13 03:05:00|13.26|11.66|13.12|11.52|13.29|11.69|13|11.4|0
1642043400000|2022-01-13 03:10:00|13.14|11.54|13.11|11.51|13.2|11.6|13|11.4|0
1642043700000|2022-01-13 03:15:00|13.09|11.49|13.17|11.57|13.2|11.6|13.06|11.46|0
1642044000000|2022-01-13 03:20:00|13.2|11.6|13.11|11.51|13.25|11.65|13.11|11.51|0
1642044300000|2022-01-13 03:25:00|13.13|11.53|12.83|11.23|13.17|11.57|12.8|11.2|0
1642044600000|2022-01-13 03:30:00|12.86|11.26|13.11|11.51|13.14|11.54|12.86|11.26|0
1642044900000|2022-01-13 03:35:00|13.12|11.52|13.08|11.48|13.14|11.54|13|11.4|0
1642045200000|2022-01-13 03:40:00|13.11|11.51|13.08|11.48|13.16|11.56|13.01|11.41|0
1642045500000|2022-01-13 03:45:00|13.06|11.46|13.08|11.48|13.14|11.54|13.02|11.42|0
1642045800000|2022-01-13 03:50:00|13.11|11.51|13.16|11.56|13.17|11.57|12.99|11.39|0
1642046100000|2022-01-13 03:55:00|13.19|11.59|13.24|11.64|13.24|11.64|13.13|11.53|0
1642046400000|2022-01-13 04:00:00|13.27|11.67|13.33|11.73|13.39|11.79|13.24|11.64|0
1642046700000|2022-01-13 04:05:00|13.39|11.79|13.41|11.81|13.47|11.87|13.39|11.79|0
1642047000000|2022-01-13 04:10:00|13.38|11.78|13.36|11.76|13.4|11.8|13.33|11.73|0
1642047300000|2022-01-13 04:15:00|13.38|11.78|13.41|11.81|13.53|11.93|13.38|11.78|0
1642047600000|2022-01-13 04:20:00|13.44|11.84|13.45|11.85|13.45|11.85|13.41|11.81|0
1642047900000|2022-01-13 04:25:00|13.44|11.84|13.49|11.89|13.49|11.89|13.41|11.81|0
1642048200000|2022-01-13 04:30:00|13.47|11.87|13.26|11.66|13.47|11.87|13.26|11.66|0
1642048500000|2022-01-13 04:35:00|13.28|11.68|13.35|11.75|13.38|11.78|13.26|11.66|0
1642048800000|2022-01-13 04:40:00|13.36|11.76|13.38|11.78|13.41|11.81|13.35|11.75|0
1642049100000|2022-01-13 04:45:00|13.35|11.75|13.4|11.8|13.43|11.83|13.32|11.72|0
1642049400000|2022-01-13 04:50:00|13.43|11.83|13.46|11.86|13.52|11.92|13.43|11.83|0
1642049700000|2022-01-13 04:55:00|13.49|11.89|13.43|11.83|13.55|11.95|13.43|11.83|0
1642050000000|2022-01-13 05:00:00|13.46|11.86|13.57|11.97|13.6|12|13.43|11.83|0
1642050300000|2022-01-13 05:05:00|13.59|11.99|13.34|11.74|13.59|11.99|13.29|11.69|0
1642050600000|2022-01-13 05:10:00|13.31|11.71|13.11|11.51|13.34|11.74|13.11|11.51|0
1642050900000|2022-01-13 05:15:00|13.09|11.49|13.04|11.44|13.2|11.6|13|11.4|0
1642051200000|2022-01-13 05:20:00|13.03|11.43|13.08|11.48|13.08|11.48|13|11.4|0
1642051500000|2022-01-13 05:25:00|13.1|11.5|13.01|11.41|13.11|11.51|12.97|11.37|0
1642051800000|2022-01-13 05:30:00|13.03|11.43|13|11.4|13.08|11.48|12.91|11.31|0
1642052100000|2022-01-13 05:35:00|13.01|11.41|13.05|11.45|13.17|11.57|13.01|11.41|0
1642052400000|2022-01-13 05:40:00|13.08|11.48|12.97|11.37|13.08|11.48|12.88|11.28|0
1642052700000|2022-01-13 05:45:00|12.94|11.34|12.99|11.39|13.05|11.45|12.86|11.26|0
1642053000000|2022-01-13 05:50:00|13.01|11.41|13.16|11.56|13.22|11.62|12.97|11.37|0
1642053300000|2022-01-13 05:55:00|13.13|11.53|12.99|11.39|13.13|11.53|12.91|11.31|0
1642053600000|2022-01-13 06:00:00|13.08|11.48|13.07|11.47|13.2|11.6|12.89|11.29|0
1642053900000|2022-01-13 06:05:00|13.09|11.49|13.33|11.73|13.41|11.81|13.09|11.49|0
1642054200000|2022-01-13 06:10:00|13.31|11.71|13.44|11.84|13.56|11.96|13.31|11.71|0
1642054500000|2022-01-13 06:15:00|13.43|11.83|13.64|12.04|13.67|12.07|13.4|11.8|0
1642054800000|2022-01-13 06:20:00|13.66|12.06|15.06|13.46|15.11|13.51|13.6|12|0
1642055100000|2022-01-13 06:25:00|15.03|13.43|14.97|13.37|15.06|13.46|14.87|13.27|0
1642055400000|2022-01-13 06:30:00|14.94|13.34|15.15|13.55|15.18|13.58|14.87|13.27|0
1642055700000|2022-01-13 06:35:00|15.18|13.58|15.1|13.5|15.18|13.58|15.06|13.46|0
1642056000000|2022-01-13 06:40:00|15.12|13.52|14.9|13.3|15.12|13.52|14.87|13.27|0
1642056300000|2022-01-13 06:45:00|14.92|13.32|14.84|13.24|14.93|13.33|14.81|13.21|0
1642056600000|2022-01-13 06:50:00|14.87|13.27|14.59|12.99|14.87|13.27|14.58|12.98|0
1642056900000|2022-01-13 06:55:00|14.62|13.02|14.68|13.08|14.75|13.15|14.59|12.99|0
1642057200000|2022-01-13 07:00:00|14.62|13.02|14.32|12.72|14.74|13.14|14.26|12.66|0
1642057500000|2022-01-13 07:05:00|14.35|12.75|14.47|12.87|14.47|12.87|14.17|12.57|0
1642057800000|2022-01-13 07:10:00|14.41|12.81|14.44|12.84|14.53|12.93|14.32|12.72|0
1642058100000|2022-01-13 07:15:00|14.41|12.81|14.35|12.75|14.56|12.96|14.29|12.69|0
1642058400000|2022-01-13 07:20:00|14.38|12.78|14.32|12.72|14.44|12.84|14.29|12.69|0
1642058700000|2022-01-13 07:25:00|14.35|12.75|14.28|12.68|14.5|12.9|14.13|12.53|0
1642059000000|2022-01-13 07:30:00|14.25|12.65|14.34|12.74|14.4|12.8|14.25|12.65|0
1642059300000|2022-01-13 07:35:00|14.37|12.77|14.4|12.8|14.4|12.8|14.13|12.53|0
1642059600000|2022-01-13 07:40:00|14.41|12.81|14.25|12.65|14.46|12.86|14.25|12.65|0
1642059900000|2022-01-13 07:45:00|14.22|12.62|14.33|12.73|14.39|12.79|14.22|12.62|0
1642060200000|2022-01-13 07:50:00|14.3|12.7|14.27|12.67|14.36|12.76|14.27|12.67|0
1642060500000|2022-01-13 07:55:00|14.24|12.64|14.47|12.87|14.51|12.91|14.21|12.61|0
1642060800000|2022-01-13 08:00:00|14.48|12.88|14.6|13|14.71|13.11|14.3|12.7|0
1642061100000|2022-01-13 08:05:00|14.5|13.1|14.92|13.5|14.94|13.52|14.42|13.02|0
1642061400000|2022-01-13 08:10:00|14.95|13.53|15.23|13.78|15.33|13.87|14.94|13.52|0
1642061700000|2022-01-13 08:15:00|15.3|13.84|15.18|13.74|15.46|13.99|15.03|13.6|0
1642062000000|2022-01-13 08:20:00|15.17|13.72|15.63|14.14|15.63|14.14|15.1|13.66|0
1642062300000|2022-01-13 08:25:00|15.66|14.17|15.87|14.36|15.9|14.39|15.46|13.99|0
1642062600000|2022-01-13 08:30:00|15.9|14.39|15.8|14.29|16.18|14.64|15.76|14.26|0
1642062900000|2022-01-13 08:35:00|15.78|14.28|15.56|14.08|15.78|14.28|15.46|13.99|0
1642063200000|2022-01-13 08:40:00|15.54|14.06|15.73|14.23|15.78|14.27|15.49|14.02|0
1642063500000|2022-01-13 08:45:00|15.69|14.2|15.61|14.12|15.9|14.38|15.59|14.1|0
1642063800000|2022-01-13 08:50:00|15.64|14.15|15.29|13.83|15.66|14.17|15.29|13.83|0
1642064100000|2022-01-13 08:55:00|15.25|13.8|15.29|13.83|15.42|13.95|15.22|13.77|0
1642064400000|2022-01-13 09:00:00|15.32|13.86|14.99|13.56|15.4|13.93|14.89|13.47|0
1642064700000|2022-01-13 09:05:00|15.09|13.65|15.2|13.75|15.25|13.8|14.99|13.56|0
1642065000000|2022-01-13 09:10:00|15.09|13.65|14.97|13.54|15.17|13.72|14.92|13.5|0
1642065300000|2022-01-13 09:15:00|14.86|13.44|15.02|13.59|15.02|13.59|14.79|13.38|0
1642065600000|2022-01-13 09:20:00|14.98|13.56|15.18|13.73|15.25|13.79|14.98|13.56|0
1642065900000|2022-01-13 09:25:00|15.16|13.72|15.34|13.88|15.38|13.91|15.11|13.67|0
1642066200000|2022-01-13 09:30:00|15.36|13.9|15.39|13.93|15.44|13.97|15.31|13.85|0
1642066500000|2022-01-13 09:35:00|15.36|13.9|15.44|13.97|15.48|14|15.32|13.87|0
1642066800000|2022-01-13 09:40:00|15.41|13.94|15.47|14|15.54|14.06|15.34|13.88|0
1642067100000|2022-01-13 09:45:00|15.46|13.98|15.24|13.79|15.47|14|15.21|13.76|0
1642067400000|2022-01-13 09:50:00|15.17|13.73|15.39|13.92|15.5|14.03|15.17|13.73|0
1642067700000|2022-01-13 09:55:00|15.37|13.91|15.54|14.06|15.54|14.06|15.27|13.82|0
1642068000000|2022-01-13 10:00:00|15.57|14.09|15.5|14.02|15.64|14.15|15.47|13.99|0
1642068300000|2022-01-13 10:05:00|15.47|13.99|15.63|14.15|15.67|14.18|15.47|13.99|0
1642068600000|2022-01-13 10:10:00|15.6|14.11|15.6|14.11|15.74|14.24|15.6|14.11|0
1642068900000|2022-01-13 10:15:00|15.57|14.08|15.77|14.27|15.77|14.27|15.57|14.08|0
1642069200000|2022-01-13 10:20:00|15.73|14.23|15.73|14.23|15.87|14.36|15.63|14.14|0
1642069500000|2022-01-13 10:25:00|15.71|14.22|15.93|14.42|16.07|14.54|15.7|14.2|0
1642069800000|2022-01-13 10:30:00|15.9|14.39|16|14.48|16.18|14.63|15.87|14.36|0
1642070100000|2022-01-13 10:35:00|15.97|14.45|16|14.48|16.07|14.54|15.93|14.42|0
1642070400000|2022-01-13 10:40:00|16.04|14.51|16.17|14.63|16.24|14.7|16|14.48|0
1642070700000|2022-01-13 10:45:00|16.21|14.66|16.03|14.51|16.28|14.73|16.03|14.51|0
1642071000000|2022-01-13 10:50:00|16.07|14.54|15.89|14.38|16.07|14.54|15.79|14.29|0
1642071300000|2022-01-13 10:55:00|15.86|14.35|15.93|14.41|16|14.47|15.82|14.32|0
1642071600000|2022-01-13 11:00:00|15.99|14.47|16.2|14.66|16.2|14.66|15.93|14.41|0
1642071900000|2022-01-13 11:05:00|16.17|14.63|16.16|14.63|16.18|14.64|16.03|14.5|0
1642072200000|2022-01-13 11:10:00|16.2|14.66|16.16|14.62|16.3|14.75|16.09|14.56|0
1642072500000|2022-01-13 11:15:00|16.13|14.59|15.99|14.47|16.37|14.81|15.99|14.47|0
1642072800000|2022-01-13 11:20:00|15.92|14.4|15.82|14.31|16.02|14.5|15.82|14.31|0
1642073100000|2022-01-13 11:25:00|15.78|14.28|15.58|14.09|15.78|14.28|15.54|14.06|0
1642073400000|2022-01-13 11:30:00|15.61|14.12|15.75|14.25|15.81|14.31|15.58|14.09|0
1642073700000|2022-01-13 11:35:00|15.71|14.22|15.74|14.24|15.81|14.31|15.64|14.15|0
1642074000000|2022-01-13 11:40:00|15.71|14.21|15.71|14.21|15.78|14.28|15.64|14.15|0
1642074300000|2022-01-13 11:45:00|15.74|14.24|15.67|14.18|15.78|14.27|15.61|14.12|0
1642074600000|2022-01-13 11:50:00|15.66|14.17|15.54|14.06|15.71|14.21|15.5|14.03|0
1642074900000|2022-01-13 11:55:00|15.5|14.03|15.3|13.84|15.54|14.06|15.27|13.82|0
1642075200000|2022-01-13 12:00:00|15.27|13.81|15.5|14.02|15.7|14.21|15.27|13.81|0
1642075500000|2022-01-13 12:05:00|15.47|13.99|14.87|13.46|15.71|14.21|14.79|13.38|0
1642075800000|2022-01-13 12:10:00|14.84|13.43|15.05|13.62|15.14|13.7|14.84|13.43|0
1642076100000|2022-01-13 12:15:00|15.04|13.61|14.95|13.53|15.04|13.61|14.87|13.46|0
1642076400000|2022-01-13 12:20:00|14.94|13.51|15.07|13.63|15.1|13.66|14.71|13.31|0
1642076700000|2022-01-13 12:25:00|15.08|13.65|15.17|13.72|15.17|13.72|15.07|13.63|0
1642077000000|2022-01-13 12:30:00|15.13|13.69|15.17|13.72|15.17|13.72|14.93|13.51|0
1642077300000|2022-01-13 12:35:00|15.13|13.69|15.13|13.69|15.2|13.75|15.03|13.6|0
1642077600000|2022-01-13 12:40:00|15.1|13.66|15.3|13.84|15.33|13.87|15.1|13.66|0
1642077900000|2022-01-13 12:45:00|15.31|13.85|15.29|13.84|15.36|13.9|15.26|13.81|0
1642078200000|2022-01-13 12:50:00|15.33|13.87|15.09|13.66|15.33|13.87|15.06|13.63|0
1642078500000|2022-01-13 12:55:00|15.06|13.63|15.16|13.71|15.24|13.79|15.06|13.63|0
1642078800000|2022-01-13 13:00:00|15.13|13.68|14.96|13.53|15.29|13.84|14.86|13.44|0
1642079100000|2022-01-13 13:05:00|14.99|13.56|14.89|13.47|15.06|13.62|14.79|13.38|0
1642079400000|2022-01-13 13:10:00|14.92|13.5|15.12|13.68|15.12|13.68|14.86|13.44|0
1642079700000|2022-01-13 13:15:00|15.09|13.65|15.19|13.74|15.29|13.83|15.02|13.59|0
1642080000000|2022-01-13 13:20:00|15.22|13.77|15.29|13.83|15.39|13.92|15.12|13.68|0
1642080300000|2022-01-13 13:25:00|15.32|13.86|15.22|13.77|15.39|13.92|15.22|13.77|0
1642080600000|2022-01-13 13:30:00|15.18|13.74|15.96|14.44|16.18|14.63|15.1|13.66|0
1642080900000|2022-01-13 13:35:00|15.9|14.38|15.79|14.29|16.39|14.83|15.69|14.19|0
1642081200000|2022-01-13 13:40:00|15.83|14.32|15.75|14.25|15.83|14.32|15.62|14.13|0
1642081500000|2022-01-13 13:45:00|15.79|14.29|15.86|14.35|16|14.47|15.75|14.25|0
1642081800000|2022-01-13 13:50:00|15.89|14.38|16.2|14.66|16.2|14.66|15.86|14.35|0
1642082100000|2022-01-13 13:55:00|16.17|14.63|16.13|14.6|16.34|14.79|15.99|14.47|0
1642082400000|2022-01-13 14:00:00|16.17|14.63|16.27|14.72|16.27|14.72|16.1|14.56|0
1642082700000|2022-01-13 14:05:00|16.31|14.75|16.52|14.95|16.52|14.95|16.27|14.72|0
1642083000000|2022-01-13 14:10:00|16.55|14.98|16.3|14.75|16.63|15.04|16.2|14.66|0
1642083300000|2022-01-13 14:15:00|16.27|14.72|16.13|14.59|16.37|14.81|16.09|14.56|0
1642083600000|2022-01-13 14:20:00|16.16|14.62|16.27|14.72|16.37|14.81|16.13|14.59|0
1642083900000|2022-01-13 14:25:00|16.3|14.75|16.41|14.84|16.48|14.91|16.3|14.75|0
1642084200000|2022-01-13 14:30:00|16.67|15.08|16.19|14.65|17.05|15.43|15.98|14.46|0
1642084500000|2022-01-13 14:35:00|16.16|14.62|16.54|14.96|16.58|15|15.42|13.95|0
1642084800000|2022-01-13 14:40:00|16.65|15.06|16.18|14.64|16.79|15.19|15.59|14.11|0
1642085100000|2022-01-13 14:45:00|16.25|14.7|16.22|14.67|16.32|14.77|15.83|14.32|0
1642085400000|2022-01-13 14:50:00|16.25|14.7|16.11|14.57|16.39|14.83|15.76|14.26|0
1642085700000|2022-01-13 14:55:00|16.07|14.54|16.18|14.64|16.97|15.35|16.07|14.54|0
1642086000000|2022-01-13 15:00:00|16.25|14.7|15.41|13.95|16.46|14.89|15.38|13.92|0
1642086300000|2022-01-13 15:05:00|15.45|13.98|15.18|13.73|15.59|14.1|15.08|13.64|0
1642086600000|2022-01-13 15:10:00|15.11|13.67|14.65|13.25|15.11|13.67|14.62|13.22|0
1642086900000|2022-01-13 15:15:00|14.59|13.19|14.04|12.64|14.74|13.34|13.84|12.44|0
1642087200000|2022-01-13 15:20:00|14.13|12.73|14.37|12.97|14.46|13.06|14.07|12.67|0
1642087500000|2022-01-13 15:25:00|14.31|12.91|14.61|13.21|14.61|13.21|13.95|12.55|0
1642087800000|2022-01-13 15:30:00|14.58|13.18|13.94|12.54|14.91|13.49|13.71|12.31|0
1642088100000|2022-01-13 15:35:00|14|12.6|13.88|12.48|14.21|12.81|13.62|12.22|0
1642088400000|2022-01-13 15:40:00|13.85|12.45|13.68|12.28|14.18|12.78|13.65|12.25|0
1642088700000|2022-01-13 15:45:00|13.74|12.34|13.76|12.36|14.21|12.81|13.44|12.04|0
1642089000000|2022-01-13 15:50:00|13.73|12.33|14.39|12.99|14.51|13.11|12.36|10.96|0
1642089300000|2022-01-13 15:55:00|14.48|13.08|14.98|13.55|15.14|13.7|14.48|13.08|0
1642089600000|2022-01-13 16:00:00|14.88|13.47|14.92|13.49|15.47|14|14.39|12.99|0
1642089900000|2022-01-13 16:05:00|14.88|13.47|15.11|13.67|15.47|14|14.72|13.32|0
1642090200000|2022-01-13 16:10:00|15.08|13.64|14.48|13.08|15.08|13.64|14.36|12.96|0
1642090500000|2022-01-13 16:15:00|14.51|13.11|14.57|13.17|15.01|13.58|14.45|13.05|0
1642090800000|2022-01-13 16:20:00|14.6|13.2|15.73|14.23|15.8|14.29|14.51|13.11|0
1642091100000|2022-01-13 16:25:00|15.76|14.26|16.31|14.76|16.41|14.85|15.66|14.17|0
1642091400000|2022-01-13 16:30:00|16.27|14.72|16.2|14.66|16.48|14.91|15.93|14.41|0
1642091700000|2022-01-13 16:35:00|16.17|14.63|16.69|15.1|16.73|15.13|16.17|14.63|0
1642092000000|2022-01-13 16:40:00|16.65|15.07|16.55|14.97|16.8|15.2|16.48|14.91|0
1642092300000|2022-01-13 16:45:00|16.58|15|14.75|13.35|16.73|15.14|14.72|13.32|0
1642092600000|2022-01-13 16:50:00|14.72|13.32|14.98|13.55|15.01|13.58|14.41|13.01|0
1642092900000|2022-01-13 16:55:00|14.95|13.52|14.62|13.22|14.95|13.52|14.56|13.16|0
1642093200000|2022-01-13 17:00:00|14.59|13.19|13.52|12.12|14.59|13.19|13.43|12.03|0
1642093500000|2022-01-13 17:05:00|13.46|12.06|13.69|12.29|13.81|12.41|13.37|11.97|0
1642093800000|2022-01-13 17:10:00|13.72|12.32|13|11.6|13.72|12.32|13|11.6|0
1642094100000|2022-01-13 17:15:00|12.97|11.57|13.55|12.15|13.8|12.4|11.67|10.27|0
1642094400000|2022-01-13 17:20:00|13.46|12.06|13.08|11.68|13.46|12.06|12.49|11.09|0
1642094700000|2022-01-13 17:25:00|13.1|11.7|13.05|11.65|13.4|12|12.89|11.49|0
1642095000000|2022-01-13 17:30:00|12.91|11.51|13.51|12.11|13.54|12.14|12.46|11.06|0
1642095300000|2022-01-13 17:35:00|13.49|12.09|13.6|12.2|13.91|12.51|13.13|11.73|0
1642095600000|2022-01-13 17:40:00|13.65|12.25|12.99|11.59|13.65|12.25|12.99|11.59|0
1642095900000|2022-01-13 17:45:00|13.02|11.62|12.38|10.98|13.37|11.97|12.2|10.8|0
1642096200000|2022-01-13 17:50:00|12.33|10.93|13.03|11.63|13.91|12.51|12.17|10.77|0
1642096500000|2022-01-13 17:55:00|13.08|11.68|13.18|11.78|13.43|12.03|12.88|11.48|0
1642096800000|2022-01-13 18:00:00|13.15|11.75|13.31|11.91|13.43|12.03|12.5|11.1|0
1642097100000|2022-01-13 18:05:00|13.21|11.81|13.76|12.36|14.07|12.67|13.18|11.78|0
1642097400000|2022-01-13 18:10:00|13.73|12.33|13.59|12.19|13.93|12.53|13.3|11.9|0
1642097700000|2022-01-13 18:15:00|13.65|12.25|13.4|12|13.99|12.59|13.21|11.81|0
1642098000000|2022-01-13 18:20:00|13.43|12.03|14.02|12.62|14.26|12.86|13.24|11.84|0
1642098300000|2022-01-13 18:25:00|14.05|12.65|13.88|12.48|14.23|12.83|13.4|12|0
1642098600000|2022-01-13 18:30:00|13.82|12.42|13.46|12.06|13.82|12.42|13.4|12|0
1642098900000|2022-01-13 18:35:00|13.48|12.08|13.59|12.19|13.74|12.34|13.1|11.7|0
1642099200000|2022-01-13 18:40:00|13.54|12.14|13.23|11.83|13.54|12.14|13.12|11.72|0
1642099500000|2022-01-13 18:45:00|13.26|11.86|13.59|12.19|13.68|12.28|13.2|11.8|0
1642099800000|2022-01-13 18:50:00|13.56|12.16|13.62|12.22|13.68|12.28|13.34|11.94|0
1642100100000|2022-01-13 18:55:00|13.65|12.25|14.04|12.64|14.07|12.67|13.56|12.16|0
1642100400000|2022-01-13 19:00:00|14.02|12.62|14.39|12.99|14.66|13.26|13.84|12.44|0
1642100700000|2022-01-13 19:05:00|14.42|13.02|12.18|10.78|14.45|13.05|11.97|10.57|0
1642101000000|2022-01-13 19:10:00|12.15|10.75|12.06|10.66|12.46|11.06|12.04|10.64|0
1642101300000|2022-01-13 19:15:00|12.11|10.71|11.45|10.05|12.19|10.79|11.2|9.8|0
1642101600000|2022-01-13 19:20:00|11.47|10.07|11.47|10.07|11.6|10.2|11.23|9.83|0
1642101900000|2022-01-13 19:25:00|11.44|10.04|11.68|10.28|11.86|10.46|11.17|9.77|0
1642102200000|2022-01-13 19:30:00|11.63|10.23|11.71|10.31|11.76|10.36|11.19|9.79|0
1642102500000|2022-01-13 19:35:00|11.73|10.33|11.07|9.67|11.78|10.38|11.07|9.67|0
1642102800000|2022-01-13 19:40:00|11.09|9.69|11.62|10.22|11.72|10.32|11.04|9.64|0
1642103100000|2022-01-13 19:45:00|11.6|10.2|11.3|9.9|11.77|10.37|11.28|9.88|0
1642103400000|2022-01-13 19:50:00|11.33|9.93|11.62|10.22|11.7|10.3|11.21|9.81|0
1642103700000|2022-01-13 19:55:00|11.6|10.2|11.75|10.35|11.98|10.58|11.6|10.2|0
1642104000000|2022-01-13 20:00:00|11.62|10.22|10.71|9.31|11.62|10.22|10.55|9.15|0
1642104300000|2022-01-13 20:05:00|10.8|9.4|11.57|10.17|11.64|10.24|10.51|9.11|0
1642104600000|2022-01-13 20:10:00|11.55|10.15|11.38|9.98|11.64|10.24|11.07|9.67|0
1642104900000|2022-01-13 20:15:00|11.35|9.95|11.62|10.22|11.84|10.44|11.14|9.74|0
1642105200000|2022-01-13 20:20:00|11.59|10.19|11.28|9.88|11.76|10.36|11.04|9.64|0
1642105500000|2022-01-13 20:25:00|11.23|9.83|11.61|10.21|11.66|10.26|11.14|9.74|0
1642105800000|2022-01-13 20:30:00|11.71|10.31|11.74|10.34|12.01|10.61|11.42|10.02|0
1642106100000|2022-01-13 20:35:00|11.61|10.21|10.97|9.57|11.66|10.26|10.94|9.54|0
1642106400000|2022-01-13 20:40:00|11.15|9.75|11.01|9.61|11.34|9.94|10.97|9.57|0
1642106700000|2022-01-13 20:45:00|10.92|9.52|10.98|9.58|11.92|10.52|10.57|9.17|0
1642107000000|2022-01-13 20:50:00|11|9.6|10.48|9.08|11.02|9.62|10.33|8.93|0
1642107300000|2022-01-13 20:55:00|10.4|9|11.11|9.71|11.14|9.74|10.12|8.72|0
1642107600000|2022-01-13 21:00:00|11.25|9.85|11.46|10.06|11.5|10.1|10.66|9.26|0
1642107900000|2022-01-13 21:05:00|11.53|10.13|11.43|10.03|11.72|10.32|11.29|9.89|0
1642108200000|2022-01-13 21:10:00|11.46|10.06|11.6|10.2|11.74|10.34|11.27|9.87|0
1642108500000|2022-01-13 21:15:00|11.51|9.91|11.51|9.91|11.72|10.12|11.44|9.84|0
1642108800000|2022-01-13 21:20:00|11.55|9.95|11.46|9.86|11.55|9.95|11.41|9.81|0
1642109100000|2022-01-13 21:25:00|11.48|9.88|11.25|9.65|11.59|9.99|11.17|9.57|0
1642109400000|2022-01-13 21:30:00|11.27|9.67|11.53|9.93|11.53|9.93|11.18|9.58|0
1642109700000|2022-01-13 21:35:00|11.51|9.91|11.57|9.97|11.65|10.05|11.48|9.88|0
1642110000000|2022-01-13 21:40:00|11.6|10|11.57|9.97|11.7|10.1|11.52|9.92|0
1642110300000|2022-01-13 21:45:00|11.58|9.98|11.46|9.86|11.67|10.07|11.38|9.78|0
1642110600000|2022-01-13 21:50:00|11.48|9.88|11.62|10.02|11.62|10.02|11.43|9.83|0
1642110900000|2022-01-13 21:55:00|11.59|9.99|11.72|10.12|11.73|10.13|11.59|9.99|0
1642111200000|2022-01-13 22:00:00|11.75|10.15|11.75|10.15|11.75|10.15|11.72|10.12|0
1642111500000|2022-01-13 22:05:00|11.74|10.14|11.75|10.15|11.78|10.18|11.73|10.13|0
1642111800000|2022-01-13 22:10:00|11.74|10.14|11.75|10.15|11.75|10.15|11.74|10.14|0
1642112100000|2022-01-13 22:15:00|11.72|10.12|11.7|10.1|11.73|10.13|11.68|10.08|0
1642112400000|2022-01-13 22:20:00|11.69|10.09|11.68|10.08|11.7|10.1|11.68|10.08|0
1642112700000|2022-01-13 22:25:00|11.69|10.09|11.68|10.08|11.69|10.09|11.68|10.08|0
1642113000000|2022-01-13 22:30:00|11.69|10.09|11.68|10.08|11.72|10.12|11.67|10.07|0
1642113300000|2022-01-13 22:35:00|11.67|10.07|11.68|10.08|11.68|10.08|11.67|10.07|0
1642113600000|2022-01-13 22:40:00|11.7|10.1|11.7|10.1|11.71|10.11|11.68|10.08|0
1642113900000|2022-01-13 22:45:00|11.69|10.09|11.7|10.1|11.7|10.1|11.69|10.09|0
1642114200000|2022-01-13 22:50:00|11.71|10.11|11.73|10.13|11.74|10.14|11.71|10.11|0
1642114500000|2022-01-13 22:55:00|11.74|10.14|11.74|10.14|11.78|10.18|11.74|10.14|0
1642114800000|2022-01-13 23:00:00|11.95|10.35|12.05|10.45|12.17|10.57|11.93|10.33|0
1642115100000|2022-01-13 23:05:00|12.01|10.41|11.98|10.38|12.05|10.45|11.81|10.21|0
1642115400000|2022-01-13 23:10:00|12.02|10.42|12.1|10.5|12.15|10.55|11.96|10.36|0
1642115700000|2022-01-13 23:15:00|12.08|10.48|11.85|10.25|12.08|10.48|11.83|10.23|0
1642116000000|2022-01-13 23:20:00|11.81|10.21|11.95|10.35|12.05|10.45|11.81|10.21|0
1642116300000|2022-01-13 23:25:00|11.96|10.36|11.82|10.22|11.96|10.36|11.76|10.16|0
1642116600000|2022-01-13 23:30:00|11.83|10.23|11.6|10|12|10.4|11.53|9.93|0
1642116900000|2022-01-13 23:35:00|11.57|9.97|11.57|9.97|11.61|10.01|11.43|9.83|0
1642117200000|2022-01-13 23:40:00|11.58|9.98|11.29|9.69|11.62|10.02|11.19|9.59|0
1642117500000|2022-01-13 23:45:00|11.27|9.67|11.42|9.82|11.43|9.83|11.25|9.65|0
1642117800000|2022-01-13 23:50:00|11.41|9.81|11.34|9.74|11.41|9.81|11.24|9.64|0
1642118100000|2022-01-13 23:55:00|11.32|9.72|11.34|9.74|11.34|9.74|11.17|9.57|0
1642118400000|2022-01-14 00:00:00|11.29|9.69|10.54|8.94|11.38|9.78|10.34|8.74|0
1642118700000|2022-01-14 00:05:00|10.48|8.88|10.92|9.32|10.94|9.34|10.48|8.88|0
1642119000000|2022-01-14 00:10:00|10.87|9.27|11.08|9.48|11.12|9.52|10.87|9.27|0
1642119300000|2022-01-14 00:15:00|11.05|9.45|11.26|9.66|11.42|9.82|11.01|9.41|0
1642119600000|2022-01-14 00:20:00|11.24|9.64|11.26|9.66|11.28|9.68|11.1|9.5|0
1642119900000|2022-01-14 00:25:00|11.25|9.65|11.17|9.57|11.31|9.71|11.07|9.47|0
1642120200000|2022-01-14 00:30:00|11.14|9.54|11|9.4|11.22|9.62|10.98|9.38|0
1642120500000|2022-01-14 00:35:00|10.99|9.39|11.16|9.56|11.47|9.87|10.98|9.38|0
1642120800000|2022-01-14 00:40:00|11.14|9.54|11.35|9.75|11.41|9.81|10.98|9.38|0
1642121100000|2022-01-14 00:45:00|11.38|9.78|10.89|9.29|11.38|9.78|10.84|9.24|0
1642121400000|2022-01-14 00:50:00|10.87|9.27|11.17|9.57|11.18|9.58|10.8|9.2|0
1642121700000|2022-01-14 00:55:00|11.21|9.61|11.25|9.65|11.28|9.68|11.14|9.54|0
1642122000000|2022-01-14 01:00:00|11.24|9.64|11.44|9.84|11.56|9.96|11.14|9.54|0
1642122300000|2022-01-14 01:05:00|11.41|9.81|11.41|9.81|11.44|9.84|11.25|9.65|0
1642122600000|2022-01-14 01:10:00|11.44|9.84|11.23|9.63|11.47|9.87|11.18|9.58|0
1642122900000|2022-01-14 01:15:00|11.24|9.64|10.99|9.39|11.25|9.65|10.97|9.37|0
1642123200000|2022-01-14 01:20:00|10.95|9.35|11.1|9.5|11.15|9.55|10.84|9.24|0
1642123500000|2022-01-14 01:25:00|11.12|9.52|10.85|9.25|11.13|9.53|10.81|9.21|0
1642123800000|2022-01-14 01:30:00|10.86|9.26|10.79|9.19|10.94|9.34|10.68|9.08|0
1642124100000|2022-01-14 01:35:00|10.81|9.21|10.99|9.39|11.13|9.53|10.79|9.19|0
1642124400000|2022-01-14 01:40:00|11.01|9.41|10.61|9.01|11.06|9.46|10.59|8.99|0
1642124700000|2022-01-14 01:45:00|10.54|8.94|10.67|9.07|10.76|9.16|10.37|8.77|0
1642125000000|2022-01-14 01:50:00|10.7|9.1|10.64|9.04|10.7|9.1|10.52|8.92|0
1642125300000|2022-01-14 01:55:00|10.63|9.03|10.56|8.96|10.69|9.09|10.41|8.81|0
1642125600000|2022-01-14 02:00:00|10.58|8.98|10.6|9|10.74|9.14|10.43|8.83|0
1642125900000|2022-01-14 02:05:00|10.65|9.05|10.5|8.9|10.69|9.09|10.5|8.9|0
1642126200000|2022-01-14 02:10:00|10.49|8.89|9.92|8.32|10.54|8.94|9.88|8.28|0
1642126500000|2022-01-14 02:15:00|9.9|8.3|9.88|8.28|10.02|8.42|9.77|8.17|0
1642126800000|2022-01-14 02:20:00|9.85|8.25|10.04|8.44|10.17|8.57|9.85|8.25|0
1642127100000|2022-01-14 02:25:00|10.06|8.46|10.21|8.61|10.24|8.64|10.02|8.42|0
1642127400000|2022-01-14 02:30:00|10.23|8.63|10.36|8.76|10.41|8.81|10.23|8.63|0
1642127700000|2022-01-14 02:35:00|10.38|8.78|10.47|8.87|10.47|8.87|10.38|8.78|0
1642128000000|2022-01-14 02:40:00|10.51|8.91|10.67|9.07|10.68|9.08|10.51|8.91|0
1642128300000|2022-01-14 02:45:00|10.66|9.06|10.51|8.91|10.73|9.13|10.5|8.9|0
1642128600000|2022-01-14 02:50:00|10.53|8.93|10.62|9.02|10.68|9.08|10.53|8.93|0
1642128900000|2022-01-14 02:55:00|10.64|9.04|10.77|9.17|10.77|9.17|10.62|9.02|0
1642129200000|2022-01-14 03:00:00|10.75|9.15|10.51|8.91|10.79|9.19|10.5|8.9|0
1642129500000|2022-01-14 03:05:00|10.5|8.9|10.86|9.26|10.99|9.39|10.5|8.9|0
1642129800000|2022-01-14 03:10:00|10.84|9.24|10.69|9.09|10.97|9.37|10.61|9.01|0
1642130100000|2022-01-14 03:15:00|10.68|9.08|10.72|9.12|10.74|9.14|10.62|9.02|0
1642130400000|2022-01-14 03:20:00|10.73|9.13|10.68|9.08|10.77|9.17|10.59|8.99|0
1642130700000|2022-01-14 03:25:00|10.65|9.05|10.56|8.96|10.76|9.16|10.56|8.96|0
1642131000000|2022-01-14 03:30:00|10.54|8.94|10.4|8.8|10.63|9.03|10.32|8.72|0
1642131300000|2022-01-14 03:35:00|10.42|8.82|10.45|8.85|10.54|8.94|10.37|8.77|0
1642131600000|2022-01-14 03:40:00|10.47|8.87|10.26|8.66|10.47|8.87|10.24|8.64|0
1642131900000|2022-01-14 03:45:00|10.28|8.68|10.36|8.76|10.39|8.79|10.21|8.61|0
1642132200000|2022-01-14 03:50:00|10.37|8.77|10.34|8.74|10.37|8.77|10.27|8.67|0
1642132500000|2022-01-14 03:55:00|10.35|8.75|10.45|8.85|10.58|8.98|10.35|8.75|0
1642132800000|2022-01-14 04:00:00|10.51|8.91|10.76|9.16|10.85|9.25|10.5|8.9|0
1642133100000|2022-01-14 04:05:00|10.78|9.18|10.98|9.38|11.05|9.45|10.78|9.18|0
1642133400000|2022-01-14 04:10:00|11.03|9.43|11|9.4|11.09|9.49|10.97|9.37|0
1642133700000|2022-01-14 04:15:00|10.99|9.39|10.94|9.34|11.05|9.45|10.92|9.32|0
1642134000000|2022-01-14 04:20:00|10.93|9.33|11.37|9.77|11.39|9.79|10.93|9.33|0
1642134300000|2022-01-14 04:25:00|11.39|9.79|11.3|9.7|11.42|9.82|11.27|9.67|0
1642134600000|2022-01-14 04:30:00|11.31|9.71|11.2|9.6|11.34|9.74|11.16|9.56|0
1642134900000|2022-01-14 04:35:00|11.19|9.59|11.09|9.49|11.23|9.63|11.06|9.46|0
1642135200000|2022-01-14 04:40:00|11.06|9.46|11.1|9.5|11.1|9.5|11.04|9.44|0
1642135500000|2022-01-14 04:45:00|11.11|9.51|11.11|9.51|11.19|9.59|11.06|9.46|0
1642135800000|2022-01-14 04:50:00|11.12|9.52|11.11|9.51|11.15|9.55|11.05|9.45|0
1642136100000|2022-01-14 04:55:00|11.08|9.48|11.12|9.52|11.12|9.52|11.02|9.42|0
1642136400000|2022-01-14 05:00:00|11.13|9.53|11.24|9.64|11.29|9.69|11.13|9.53|0
1642136700000|2022-01-14 05:05:00|11.25|9.65|11.06|9.46|11.25|9.65|10.9|9.3|0
1642137000000|2022-01-14 05:10:00|11.07|9.47|12.01|10.41|12.11|10.51|10.99|9.39|0
1642137300000|2022-01-14 05:15:00|12.03|10.43|12.17|10.57|12.17|10.57|12.01|10.41|0
1642137600000|2022-01-14 05:20:00|12.18|10.58|12.15|10.55|12.18|10.58|12.06|10.46|0
1642137900000|2022-01-14 05:25:00|12.13|10.53|12.13|10.53|12.28|10.68|12.06|10.46|0
1642138200000|2022-01-14 05:30:00|12.12|10.52|12.01|10.41|12.2|10.6|12.01|10.41|0
1642138500000|2022-01-14 05:35:00|11.99|10.39|12.17|10.57|12.22|10.62|11.99|10.39|0
1642138800000|2022-01-14 05:40:00|12.15|10.55|12.09|10.49|12.17|10.57|12|10.4|0
1642139100000|2022-01-14 05:45:00|12.1|10.5|12.2|10.6|12.2|10.6|12.05|10.45|0
1642139400000|2022-01-14 05:50:00|12.17|10.57|12.37|10.77|12.37|10.77|12.15|10.55|0
1642139700000|2022-01-14 05:55:00|12.34|10.74|12.42|10.82|12.44|10.84|12.29|10.69|0
1642140000000|2022-01-14 06:00:00|12.39|10.79|12.4|10.8|12.74|11.14|12.39|10.79|0
1642140300000|2022-01-14 06:05:00|12.41|10.81|12.29|10.69|12.41|10.81|12.14|10.54|0
1642140600000|2022-01-14 06:10:00|12.31|10.71|12.57|10.97|12.6|11|12.29|10.69|0
1642140900000|2022-01-14 06:15:00|12.59|10.99|12.66|11.06|12.74|11.14|12.59|10.99|0
1642141200000|2022-01-14 06:20:00|12.67|11.07|12.56|10.96|12.89|11.29|12.49|10.89|0
1642141500000|2022-01-14 06:25:00|12.59|10.99|12.71|11.11|12.74|11.14|12.43|10.83|0
1642141800000|2022-01-14 06:30:00|12.74|11.14|12.91|11.31|13.02|11.42|12.7|11.1|0
1642142100000|2022-01-14 06:35:00|12.89|11.29|12.89|11.29|12.95|11.35|12.81|11.21|0
1642142400000|2022-01-14 06:40:00|12.9|11.3|12.95|11.35|13.04|11.44|12.9|11.3|0
1642142700000|2022-01-14 06:45:00|12.96|11.36|12.91|11.31|12.99|11.39|12.81|11.21|0
1642143000000|2022-01-14 06:50:00|12.88|11.28|12.81|11.21|12.88|11.28|12.78|11.18|0
1642143300000|2022-01-14 06:55:00|12.83|11.23|12.82|11.22|12.88|11.28|12.81|11.21|0
1642143600000|2022-01-14 07:00:00|12.86|11.26|12.91|11.31|13.01|11.41|12.78|11.18|0
1642143900000|2022-01-14 07:05:00|12.94|11.34|12.85|11.25|13.06|11.46|12.83|11.23|0
1642144200000|2022-01-14 07:10:00|12.88|11.28|13.01|11.41|13.06|11.46|12.8|11.2|0
1642144500000|2022-01-14 07:15:00|13.02|11.42|13.19|11.59|13.24|11.64|13.01|11.41|0
1642144800000|2022-01-14 07:20:00|13.2|11.6|13.15|11.55|13.32|11.72|13.12|11.52|0
1642145100000|2022-01-14 07:25:00|13.16|11.56|13|11.4|13.19|11.59|12.95|11.35|0
1642145400000|2022-01-14 07:30:00|12.98|11.38|12.54|10.94|12.98|11.38|12.49|10.89|0
1642145700000|2022-01-14 07:35:00|12.56|10.96|12.37|10.77|12.72|11.12|12.37|10.77|0
1642146000000|2022-01-14 07:40:00|12.42|10.82|12.37|10.77|12.52|10.92|12.17|10.57|0
1642146300000|2022-01-14 07:45:00|12.42|10.82|12.29|10.69|12.44|10.84|12.22|10.62|0
1642146600000|2022-01-14 07:50:00|12.27|10.67|12.14|10.54|12.29|10.69|12.09|10.49|0
1642146900000|2022-01-14 07:55:00|12.12|10.52|12.12|10.52|12.19|10.59|11.97|10.37|0
1642147200000|2022-01-14 08:00:00|12.07|10.47|11.85|10.25|12.44|10.84|11.74|10.14|0
1642147500000|2022-01-14 08:05:00|11.8|10.2|11.99|10.59|12.11|10.71|11.71|10.2|0
1642147800000|2022-01-14 08:10:00|12.01|10.61|12.26|10.86|12.43|11.03|11.89|10.49|0
1642148100000|2022-01-14 08:15:00|12.28|10.88|12.88|11.48|13|11.6|12.28|10.88|0
1642148400000|2022-01-14 08:20:00|12.84|11.44|13.05|11.65|13.05|11.65|12.68|11.28|0
1642148700000|2022-01-14 08:25:00|13.02|11.62|12.89|11.49|13.11|11.71|12.79|11.39|0
1642149000000|2022-01-14 08:30:00|12.86|11.46|12.95|11.55|13.12|11.72|12.81|11.41|0
1642149300000|2022-01-14 08:35:00|12.99|11.59|12.17|10.77|13.15|11.75|12.11|10.71|0
1642149600000|2022-01-14 08:40:00|12.15|10.75|11.83|10.43|12.2|10.8|11.8|10.4|0
1642149900000|2022-01-14 08:45:00|11.8|10.4|11.46|10.06|11.87|10.47|11.44|10.04|0
1642150200000|2022-01-14 08:50:00|11.49|10.09|11.38|9.98|11.68|10.28|11.14|9.74|0
1642150500000|2022-01-14 08:55:00|11.37|9.97|11.37|9.97|11.65|10.25|11.2|9.8|0
1642150800000|2022-01-14 09:00:00|11.46|10.06|11.87|10.47|11.92|10.52|11.37|9.97|0
1642151100000|2022-01-14 09:05:00|11.84|10.44|11.63|10.23|11.92|10.52|11.53|10.13|0
1642151400000|2022-01-14 09:10:00|11.61|10.21|11.87|10.47|11.87|10.47|11.34|9.94|0
1642151700000|2022-01-14 09:15:00|11.84|10.44|12.01|10.61|12.06|10.66|11.72|10.32|0
1642152000000|2022-01-14 09:20:00|12.06|10.66|12.11|10.71|12.26|10.86|12.01|10.61|0
1642152300000|2022-01-14 09:25:00|12.09|10.69|12.07|10.67|12.11|10.71|11.62|10.22|0
1642152600000|2022-01-14 09:30:00|12.06|10.66|12.44|11.04|12.47|11.07|12.06|10.66|0
1642152900000|2022-01-14 09:35:00|12.43|11.03|12.43|11.03|12.54|11.14|12.36|10.96|0
1642153200000|2022-01-14 09:40:00|12.46|11.06|12.27|10.87|12.46|11.06|12.23|10.83|0
1642153500000|2022-01-14 09:45:00|12.28|10.88|12.03|10.63|12.31|10.91|11.98|10.58|0
1642153800000|2022-01-14 09:50:00|12.01|10.61|11.93|10.53|12.15|10.75|11.79|10.39|0
1642154100000|2022-01-14 09:55:00|11.91|10.51|12|10.6|12.18|10.78|11.86|10.46|0
1642154400000|2022-01-14 10:00:00|12.03|10.63|11.71|10.31|12.05|10.65|11.71|10.31|0
1642154700000|2022-01-14 10:05:00|11.73|10.33|11.98|10.58|12.05|10.65|11.73|10.33|0
1642155000000|2022-01-14 10:10:00|11.96|10.56|11.8|10.4|12.07|10.67|11.79|10.39|0
1642155300000|2022-01-14 10:15:00|11.83|10.43|11.66|10.26|11.86|10.46|11.61|10.21|0
1642155600000|2022-01-14 10:20:00|11.68|10.28|11.7|10.3|11.88|10.48|11.63|10.23|0
1642155900000|2022-01-14 10:25:00|11.73|10.33|11.43|10.03|11.73|10.33|11.39|9.99|0
1642156200000|2022-01-14 10:30:00|11.42|10.02|11.58|10.18|12|10.6|11.16|9.76|0
1642156500000|2022-01-14 10:35:00|11.59|10.19|11.78|10.38|11.79|10.39|11.48|10.08|0
1642156800000|2022-01-14 10:40:00|11.77|10.37|11.84|10.44|11.86|10.46|11.69|10.29|0
1642157100000|2022-01-14 10:45:00|11.79|10.39|12.01|10.61|12.08|10.68|11.74|10.34|0
1642157400000|2022-01-14 10:50:00|12.04|10.64|11.88|10.48|12.06|10.66|11.79|10.39|0
1642157700000|2022-01-14 10:55:00|11.91|10.51|11.91|10.51|12.03|10.63|11.91|10.51|0
1642158000000|2022-01-14 11:00:00|11.93|10.53|12.13|10.73|12.2|10.8|11.91|10.51|0
1642158300000|2022-01-14 11:05:00|12.18|10.78|12.05|10.65|12.2|10.8|11.98|10.58|0
1642158600000|2022-01-14 11:10:00|12.03|10.63|12.09|10.69|12.2|10.8|12.03|10.63|0
1642158900000|2022-01-14 11:15:00|12.1|10.7|12.01|10.61|12.13|10.73|11.88|10.48|0
1642159200000|2022-01-14 11:20:00|12.03|10.63|11.8|10.4|12.15|10.75|11.8|10.4|0
1642159500000|2022-01-14 11:25:00|11.83|10.43|11.85|10.45|11.9|10.5|11.73|10.33|0
1642159800000|2022-01-14 11:30:00|11.88|10.48|11.72|10.32|11.88|10.48|11.66|10.26|0
1642160100000|2022-01-14 11:35:00|11.71|10.31|11.51|10.11|11.87|10.47|11.44|10.04|0
1642160400000|2022-01-14 11:40:00|11.49|10.09|11.56|10.16|11.61|10.21|11.28|9.88|0
1642160700000|2022-01-14 11:45:00|11.5|10.1|11.57|10.17|11.58|10.18|11.42|10.02|0
1642161000000|2022-01-14 11:50:00|11.58|10.18|11.46|10.06|11.58|10.18|11.37|9.97|0
1642161300000|2022-01-14 11:55:00|11.47|10.07|11.23|9.83|11.56|10.16|11.09|9.69|0
1642161600000|2022-01-14 12:00:00|11.18|9.78|10.79|9.39|11.27|9.87|10.77|9.37|0
1642161900000|2022-01-14 12:05:00|10.77|9.37|10.35|8.95|10.91|9.51|10.29|8.89|0
1642162200000|2022-01-14 12:10:00|10.37|8.97|10.68|9.28|10.72|9.32|10.33|8.93|0
1642162500000|2022-01-14 12:15:00|10.66|9.26|10.55|9.15|10.84|9.44|10.55|9.15|0
1642162800000|2022-01-14 12:20:00|10.57|9.17|10.77|9.37|10.95|9.55|10.48|9.08|0
1642163100000|2022-01-14 12:25:00|10.79|9.39|10.22|8.82|10.83|9.43|10.22|8.82|0
1642163400000|2022-01-14 12:30:00|10.2|8.8|10.41|9.01|10.41|9.01|10.18|8.78|0
1642163700000|2022-01-14 12:35:00|10.39|8.99|10.05|8.65|10.44|9.04|10.03|8.63|0
1642164000000|2022-01-14 12:40:00|10.03|8.63|10.82|9.42|10.87|9.47|9.32|7.92|0
1642164300000|2022-01-14 12:45:00|10.84|9.44|10.95|9.55|11.11|9.71|10.82|9.42|0
1642164600000|2022-01-14 12:50:00|10.96|9.56|10.78|9.38|11.04|9.64|10.71|9.31|0
1642164900000|2022-01-14 12:55:00|10.73|9.33|9.63|8.23|10.82|9.42|9.63|8.23|0
1642165200000|2022-01-14 13:00:00|9.69|8.29|10.99|9.59|11.03|9.63|9.56|8.16|0
1642165500000|2022-01-14 13:05:00|10.98|9.58|9.23|7.83|11.11|9.71|8.51|7.11|0
1642165800000|2022-01-14 13:10:00|9.21|7.81|8.79|7.39|9.27|7.87|8.74|7.34|0
1642166100000|2022-01-14 13:15:00|8.81|7.41|9.19|7.79|9.44|8.04|8.81|7.41|0
1642166400000|2022-01-14 13:20:00|9.21|7.81|9.38|7.98|9.4|8|9.11|7.71|0
1642166700000|2022-01-14 13:25:00|9.34|7.94|9.31|7.91|9.4|8|9.07|7.67|0
1642167000000|2022-01-14 13:30:00|9.32|7.92|9.07|7.67|9.4|8|8.82|7.42|0
1642167300000|2022-01-14 13:35:00|9.09|7.69|8.79|7.39|9.13|7.73|8.73|7.33|0
1642167600000|2022-01-14 13:40:00|8.8|7.4|8.55|7.15|9.03|7.63|8.44|7.04|0
1642167900000|2022-01-14 13:45:00|8.6|7.2|8.47|7.07|8.82|7.42|8.33|6.93|0
1642168200000|2022-01-14 13:50:00|8.44|7.04|9.04|7.64|9.06|7.66|8.04|6.64|0
1642168500000|2022-01-14 13:55:00|9.06|7.66|9.33|7.93|9.33|7.93|8.84|7.44|0
1642168800000|2022-01-14 14:00:00|9.27|7.87|9.37|7.97|9.38|7.98|9.02|7.62|0
1642169100000|2022-01-14 14:05:00|9.38|7.98|9.08|7.68|9.78|8.38|9.06|7.66|0
1642169400000|2022-01-14 14:10:00|9.1|7.7|9.19|7.79|9.35|7.95|9.01|7.61|0
1642169700000|2022-01-14 14:15:00|9.17|7.77|9.25|7.85|9.49|8.09|9.04|7.64|0
1642170000000|2022-01-14 14:20:00|9.21|7.81|9.21|7.81|9.35|7.95|9|7.6|0
1642170300000|2022-01-14 14:25:00|9.23|7.83|9.11|7.71|9.44|8.04|9.11|7.71|0
1642170600000|2022-01-14 14:30:00|9.19|7.79|9.06|7.66|9.56|8.16|8.89|7.49|0
1642170900000|2022-01-14 14:35:00|9.11|7.71|10.49|9.09|10.8|9.4|8.93|7.53|0
1642171200000|2022-01-14 14:40:00|10.47|9.07|10.57|9.17|10.89|9.49|10.03|8.63|0
1642171500000|2022-01-14 14:45:00|10.53|9.13|10.49|9.09|11.38|9.98|10.38|8.98|0
1642171800000|2022-01-14 14:50:00|10.52|9.12|11.24|9.84|11.29|9.89|10.38|8.98|0
1642172100000|2022-01-14 14:55:00|11.2|9.8|10.43|9.03|11.88|10.48|9.68|8.28|0
1642172400000|2022-01-14 15:00:00|10.51|9.11|9.56|8.16|10.59|9.19|9.22|7.82|0
1642172700000|2022-01-14 15:05:00|9.6|8.2|10.02|8.62|10.32|8.92|9.6|8.2|0
1642173000000|2022-01-14 15:10:00|10|8.6|9.56|8.16|10.5|9.1|9.52|8.12|0
1642173300000|2022-01-14 15:15:00|9.64|8.24|10.81|9.41|10.85|9.45|9.64|8.24|0
1642173600000|2022-01-14 15:20:00|10.78|9.38|9.46|8.06|10.78|9.38|9.46|8.06|0
1642173900000|2022-01-14 15:25:00|9.48|8.08|9.37|7.97|9.7|8.3|9.06|7.66|0
1642174200000|2022-01-14 15:30:00|9.35|7.95|9.47|8.07|9.49|8.09|8.88|7.48|0
1642174500000|2022-01-14 15:35:00|9.49|8.09|9|7.6|9.51|8.11|8.66|7.26|0
1642174800000|2022-01-14 15:40:00|9.04|7.64|9.41|8.01|9.73|8.33|8.48|7.08|0
1642175100000|2022-01-14 15:45:00|9.43|8.03|9.92|8.52|10.11|8.71|9.29|7.89|0
1642175400000|2022-01-14 15:50:00|9.88|8.48|9.57|8.17|9.98|8.58|9.18|7.78|0
1642175700000|2022-01-14 15:55:00|9.49|8.09|9.79|8.39|9.84|8.44|9.31|7.91|0
1642176000000|2022-01-14 16:00:00|9.87|8.47|9.47|8.07|10.4|9|9.17|7.77|0
1642176300000|2022-01-14 16:05:00|9.43|8.03|8.81|7.41|9.43|8.03|8.81|7.41|0
1642176600000|2022-01-14 16:10:00|8.85|7.45|8.7|7.3|9.02|7.62|8.61|7.21|0
1642176900000|2022-01-14 16:15:00|8.63|7.23|8.5|7.1|8.75|7.35|8.37|6.97|0
1642177200000|2022-01-14 16:20:00|8.57|7.17|9.43|8.03|9.47|8.07|8.17|6.77|0
1642177500000|2022-01-14 16:25:00|9.45|8.05|9.43|8.03|9.93|8.53|9.31|7.91|0
1642177800000|2022-01-14 16:30:00|9.46|8.06|8.6|7.2|9.99|8.59|8.51|7.11|0
1642178100000|2022-01-14 16:35:00|8.62|7.22|8.94|7.54|9.11|7.71|8.58|7.18|0
1642178400000|2022-01-14 16:40:00|8.96|7.56|9.17|7.77|9.45|8.05|8.84|7.44|0
1642178700000|2022-01-14 16:45:00|9.27|7.87|8.47|7.07|9.73|8.33|8.38|6.98|0
1642179000000|2022-01-14 16:50:00|8.51|7.11|8.2|6.8|8.64|7.24|8.05|6.65|0
1642179300000|2022-01-14 16:55:00|8.18|6.78|8.11|6.71|8.36|6.96|8.04|6.64|0
1642179600000|2022-01-14 17:00:00|8.05|6.65|7.75|6.35|8.25|6.85|7.74|6.34|0
1642179900000|2022-01-14 17:05:00|7.79|6.39|8.11|6.71|8.14|6.74|7.74|6.34|0
1642180200000|2022-01-14 17:10:00|8.12|6.72|7.7|6.3|8.34|6.94|7.66|6.26|0
1642180500000|2022-01-14 17:15:00|7.73|6.33|7.78|6.38|7.92|6.52|7.68|6.28|0
1642180800000|2022-01-14 17:20:00|7.77|6.37|7.38|5.98|7.78|6.38|7.36|5.96|0
1642181100000|2022-01-14 17:25:00|7.39|5.99|7.68|6.28|7.73|6.33|7.31|5.91|0
1642181400000|2022-01-14 17:30:00|7.64|6.24|7.75|6.35|7.8|6.4|7.54|6.14|0
1642181700000|2022-01-14 17:35:00|7.76|6.36|7.75|6.35|8.06|6.66|7.69|6.29|0
1642182000000|2022-01-14 17:40:00|7.76|6.36|7.45|6.05|7.76|6.36|7.37|5.97|0
1642182300000|2022-01-14 17:45:00|7.46|6.06|6.95|5.55|7.46|6.06|6.83|5.43|0
1642182600000|2022-01-14 17:50:00|6.94|5.54|6.8|5.4|7.03|5.63|6.69|5.29|0
1642182900000|2022-01-14 17:55:00|6.78|5.38|7.06|5.66|7.25|5.85|6.33|4.93|0
1642183200000|2022-01-14 18:00:00|7.05|5.65|7.29|5.89|7.4|6|6.92|5.52|0
1642183500000|2022-01-14 18:05:00|7.27|5.87|7.05|5.65|7.37|5.97|6.98|5.58|0
1642183800000|2022-01-14 18:10:00|7.03|5.63|7.22|5.82|7.28|5.88|6.81|5.41|0
1642184100000|2022-01-14 18:15:00|7.24|5.84|7.17|5.77|7.35|5.95|7.06|5.66|0
1642184400000|2022-01-14 18:20:00|7.14|5.74|6.66|5.26|7.14|5.74|6.63|5.23|0
1642184700000|2022-01-14 18:25:00|6.67|5.27|7.53|6.13|7.53|6.13|6.64|5.24|0
1642185000000|2022-01-14 18:30:00|7.5|6.1|7.22|5.82|7.71|6.31|7.22|5.82|0
1642185300000|2022-01-14 18:35:00|7.29|5.89|7.45|6.05|7.55|6.15|7.21|5.81|0
1642185600000|2022-01-14 18:40:00|7.48|6.08|7.97|6.57|8|6.6|7.4|6|0
1642185900000|2022-01-14 18:45:00|7.93|6.53|7.86|6.46|7.98|6.58|7.64|6.24|0
1642186200000|2022-01-14 18:50:00|7.84|6.44|7.19|5.79|8.46|7.06|7.15|5.75|0
1642186500000|2022-01-14 18:55:00|7.18|5.78|6.92|5.52|7.67|6.27|6.87|5.47|0
1642186800000|2022-01-14 19:00:00|6.94|5.54|7.05|5.65|7.34|5.94|6.89|5.49|0
1642187100000|2022-01-14 19:05:00|7.03|5.63|6.92|5.52|7.08|5.68|6.79|5.39|0
1642187400000|2022-01-14 19:10:00|6.9|5.5|6.98|5.58|7|5.6|6.66|5.26|0
1642187700000|2022-01-14 19:15:00|7.01|5.61|7|5.6|7.14|5.74|6.82|5.42|0
1642188000000|2022-01-14 19:20:00|6.97|5.57|7.21|5.81|7.24|5.84|6.92|5.52|0
1642188300000|2022-01-14 19:25:00|7.22|5.82|6.62|5.22|7.32|5.92|6.62|5.22|0
1642188600000|2022-01-14 19:30:00|6.61|5.21|7.3|5.9|7.31|5.91|6.61|5.21|0
1642188900000|2022-01-14 19:35:00|7.29|5.89|7.45|6.05|7.66|6.26|7.24|5.84|0
1642189200000|2022-01-14 19:40:00|7.44|6.04|6.99|5.59|7.44|6.04|6.99|5.59|0
1642189500000|2022-01-14 19:45:00|7.06|5.66|7.27|5.87|7.44|6.04|7.01|5.61|0
1642189800000|2022-01-14 19:50:00|7.29|5.89|7.33|5.93|7.59|6.19|7.25|5.85|0
1642190100000|2022-01-14 19:55:00|7.35|5.95|7.12|5.72|7.49|6.09|7.12|5.72|0
1642190400000|2022-01-14 20:00:00|7.1|5.7|7.67|6.27|7.81|6.41|7.1|5.7|0
1642190700000|2022-01-14 20:05:00|7.69|6.29|7.28|5.88|7.8|6.4|7.23|5.83|0
1642191000000|2022-01-14 20:10:00|7.27|5.87|7.48|6.08|7.64|6.24|7.22|5.82|0
1642191300000|2022-01-14 20:15:00|7.45|6.05|7.92|6.52|8.48|7.08|7.36|5.96|0
1642191600000|2022-01-14 20:20:00|7.96|6.56|8.21|6.81|8.3|6.9|7.88|6.48|0
1642191900000|2022-01-14 20:25:00|8.16|6.76|7.88|6.48|8.21|6.81|7.88|6.48|0
1642192200000|2022-01-14 20:30:00|7.9|6.5|8.32|6.92|8.38|6.98|7.9|6.5|0
1642192500000|2022-01-14 20:35:00|8.28|6.88|8.38|6.98|8.53|7.13|8.17|6.77|0
1642192800000|2022-01-14 20:40:00|8.36|6.96|7.59|6.19|8.66|7.26|7.54|6.14|0
1642193100000|2022-01-14 20:45:00|7.61|6.21|7.45|6.05|7.79|6.39|7.18|5.78|0
1642193400000|2022-01-14 20:50:00|7.48|6.08|7.79|6.39|7.97|6.57|7.42|6.02|0
1642193700000|2022-01-14 20:55:00|7.75|6.35|7.64|6.24|7.9|6.5|7.4|6|0
1642194000000|2022-01-14 21:00:00|7.66|6.26|7.99|6.59|8.06|6.66|7.66|6.26|0
1642194300000|2022-01-14 21:05:00|7.93|6.53|7.97|6.57|8.03|6.63|7.84|6.44|0
1642194600000|2022-01-14 21:10:00|7.99|6.59|8.06|6.66|8.13|6.73|7.97|6.57|0
1642492800000|2022-01-18 08:00:00|7.41|5.81|7.58|5.98|7.71|6.11|7.41|5.81|0
1642493100000|2022-01-18 08:05:00|7.44|6.04|7.18|5.78|7.46|6.06|7.18|5.78|0
1642493400000|2022-01-18 08:10:00|7.15|5.75|6.69|5.29|7.15|5.75|6.59|5.19|0
1642493700000|2022-01-18 08:15:00|6.68|5.28|7.19|5.79|7.19|5.79|6|4.6|0
1642494000000|2022-01-18 08:20:00|7.22|5.82|6.82|5.42|7.22|5.82|6.74|5.34|0
1642494300000|2022-01-18 08:25:00|6.86|5.46|6.62|5.22|6.93|5.53|6.51|5.11|0
1642494600000|2022-01-18 08:30:00|6.63|5.23|6.75|5.35|6.76|5.36|6.51|5.11|0
1642494900000|2022-01-18 08:35:00|6.74|5.34|6.83|5.43|6.91|5.51|6.68|5.28|0
1642495200000|2022-01-18 08:40:00|6.82|5.42|6.94|5.54|6.95|5.55|6.65|5.25|0
1642495500000|2022-01-18 08:45:00|6.91|5.51|6.97|5.57|6.97|5.57|6.8|5.4|0
1642495800000|2022-01-18 08:50:00|6.95|5.55|7.06|5.66|7.06|5.66|6.89|5.49|0
1642496100000|2022-01-18 08:55:00|7.04|5.64|6.94|5.54|7.04|5.64|6.92|5.52|0
1642496400000|2022-01-18 09:00:00|6.93|5.53|6.8|5.4|7.01|5.61|6.75|5.35|0
1642496700000|2022-01-18 09:05:00|6.81|5.41|6.54|5.14|6.81|5.41|6.37|4.97|0
1642497000000|2022-01-18 09:10:00|6.53|5.13|6.47|5.07|6.59|5.19|6.41|5.01|0
1642497300000|2022-01-18 09:15:00|6.46|5.06|6.24|4.84|6.47|5.07|6.09|4.69|0
1642497600000|2022-01-18 09:20:00|6.18|4.78|5.87|4.47|6.26|4.86|5.79|4.39|0
1642497900000|2022-01-18 09:25:00|5.89|4.49|6.04|4.64|6.07|4.67|5.79|4.39|0
1642498200000|2022-01-18 09:30:00|6.03|4.63|5.98|4.58|6.16|4.76|5.98|4.58|0
1642498500000|2022-01-18 09:35:00|5.96|4.56|5.95|4.55|6.05|4.65|5.82|4.42|0
1642498800000|2022-01-18 09:40:00|5.96|4.56|6.04|4.64|6.04|4.64|5.71|4.31|0
1642499100000|2022-01-18 09:45:00|6.02|4.62|6.26|4.86|6.28|4.88|6|4.6|0
1642499400000|2022-01-18 09:50:00|6.29|4.89|6.35|4.95|6.41|5.01|6.25|4.85|0
1642499700000|2022-01-18 09:55:00|6.36|4.96|6.22|4.82|6.36|4.96|6.16|4.76|0
1642500000000|2022-01-18 10:00:00|6.21|4.81|6.3|4.9|6.43|5.03|6.21|4.81|0
1642500300000|2022-01-18 10:05:00|6.29|4.89|6.32|4.92|6.36|4.96|6.2|4.8|0
1642500600000|2022-01-18 10:10:00|6.33|4.93|6.52|5.12|6.53|5.13|6.32|4.92|0
1642500900000|2022-01-18 10:15:00|6.5|5.1|6.33|4.93|6.52|5.12|6.27|4.87|0
1642501200000|2022-01-18 10:20:00|6.34|4.94|6.49|5.09|6.49|5.09|6.32|4.92|0
1642501500000|2022-01-18 10:25:00|6.52|5.12|6.62|5.22|6.66|5.26|6.49|5.09|0
1642501800000|2022-01-18 10:30:00|6.65|5.25|6.5|5.1|6.68|5.28|6.48|5.08|0
1642502100000|2022-01-18 10:35:00|6.51|5.11|6.26|4.86|6.54|5.14|6.21|4.81|0
1642502400000|2022-01-18 10:40:00|6.27|4.87|6.64|5.24|6.71|5.31|6.23|4.83|0
1642502700000|2022-01-18 10:45:00|6.63|5.23|6.58|5.18|6.73|5.33|6.43|5.03|0
1642503000000|2022-01-18 10:50:00|6.57|5.17|6.71|5.31|6.8|5.4|6.57|5.17|0
1642503300000|2022-01-18 10:55:00|6.7|5.3|6.73|5.33|6.74|5.34|6.59|5.19|0
1642503600000|2022-01-18 11:00:00|6.76|5.36|6.43|5.03|6.76|5.36|6.39|4.99|0
1642503900000|2022-01-18 11:05:00|6.42|5.02|6.53|5.13|6.65|5.25|6.38|4.98|0
1642504200000|2022-01-18 11:10:00|6.52|5.12|6.44|5.04|6.59|5.19|6.35|4.95|0
1642504500000|2022-01-18 11:15:00|6.43|5.03|6.66|5.26|6.69|5.29|6.43|5.03|0
1642504800000|2022-01-18 11:20:00|6.68|5.28|6.52|5.12|6.69|5.29|6.52|5.12|0
1642505100000|2022-01-18 11:25:00|6.53|5.13|6.6|5.2|6.66|5.26|6.43|5.03|0
1642505400000|2022-01-18 11:30:00|6.57|5.17|6.56|5.16|6.69|5.29|6.43|5.03|0
1642505700000|2022-01-18 11:35:00|6.57|5.17|6.69|5.29|6.78|5.38|6.56|5.16|0
1642506000000|2022-01-18 11:40:00|6.72|5.32|6.75|5.35|6.78|5.38|6.63|5.23|0
1642506300000|2022-01-18 11:45:00|6.76|5.36|6.79|5.39|6.87|5.47|6.73|5.33|0
1642506600000|2022-01-18 11:50:00|6.78|5.38|6.63|5.23|6.79|5.39|6.6|5.2|0
1642506900000|2022-01-18 11:55:00|6.67|5.27|6.72|5.32|6.76|5.36|6.64|5.24|0
1642507200000|2022-01-18 12:00:00|6.73|5.33|6.86|5.46|6.93|5.53|6.73|5.33|0
1642507500000|2022-01-18 12:05:00|6.85|5.45|7|5.6|7|5.6|6.79|5.39|0
1642507800000|2022-01-18 12:10:00|6.99|5.59|6.92|5.52|6.99|5.59|6.83|5.43|0
1642508100000|2022-01-18 12:15:00|6.91|5.51|6.95|5.55|6.99|5.59|6.88|5.48|0
1642508400000|2022-01-18 12:20:00|6.97|5.57|6.95|5.55|7.19|5.79|6.85|5.45|0
1642508700000|2022-01-18 12:25:00|6.97|5.57|7.15|5.75|7.15|5.75|6.97|5.57|0
1642509000000|2022-01-18 12:30:00|7.14|5.74|6.89|5.49|7.17|5.77|6.84|5.44|0
1642509300000|2022-01-18 12:35:00|6.91|5.51|7|5.6|7.03|5.63|6.84|5.44|0
1642509600000|2022-01-18 12:40:00|6.98|5.58|6.97|5.57|7|5.6|6.89|5.49|0
1642509900000|2022-01-18 12:45:00|6.95|5.55|7.25|5.85|7.39|5.99|6.95|5.55|0
1642510200000|2022-01-18 12:50:00|7.23|5.83|7.28|5.88|7.38|5.98|7.21|5.81|0
1642510500000|2022-01-18 12:55:00|7.29|5.89|7.34|5.94|7.41|6.01|7.26|5.86|0
1642510800000|2022-01-18 13:00:00|7.37|5.97|7.2|5.8|7.38|5.98|7.16|5.76|0
1642511100000|2022-01-18 13:05:00|7.16|5.76|7.15|5.75|7.26|5.86|7.15|5.75|0
1642511400000|2022-01-18 13:10:00|7.16|5.76|7.15|5.75|7.21|5.81|7.12|5.72|0
1642511700000|2022-01-18 13:15:00|7.13|5.73|6.79|5.39|7.13|5.73|6.73|5.33|0
1642512000000|2022-01-18 13:20:00|6.78|5.38|6.75|5.35|6.94|5.54|6.72|5.32|0
1642512300000|2022-01-18 13:25:00|6.76|5.36|7.02|5.62|7.03|5.63|6.76|5.36|0
1642512600000|2022-01-18 13:30:00|7.03|5.63|7.21|5.81|7.35|5.95|7.03|5.63|0
1642512900000|2022-01-18 13:35:00|7.17|5.77|7.03|5.63|7.32|5.92|7|5.6|0
1642513200000|2022-01-18 13:40:00|7|5.6|6.89|5.49|7.05|5.65|6.76|5.36|0
1642513500000|2022-01-18 13:45:00|6.91|5.51|6.97|5.57|7.11|5.71|6.88|5.48|0
1642513800000|2022-01-18 13:50:00|6.98|5.58|7.12|5.72|7.14|5.74|6.98|5.58|0
1642514100000|2022-01-18 13:55:00|7.11|5.71|7.2|5.8|7.23|5.83|7.06|5.66|0
1642514400000|2022-01-18 14:00:00|7.19|5.79|7.23|5.83|7.27|5.87|7.11|5.71|0
1642514700000|2022-01-18 14:05:00|7.25|5.85|7.2|5.8|7.25|5.85|7.06|5.66|0
1642515000000|2022-01-18 14:10:00|7.22|5.82|7.07|5.67|7.25|5.85|7|5.6|0
1642515300000|2022-01-18 14:15:00|7.1|5.7|6.87|5.47|7.14|5.74|6.8|5.4|0
1642515600000|2022-01-18 14:20:00|6.83|5.43|7|5.6|7.01|5.61|6.8|5.4|0
1642515900000|2022-01-18 14:25:00|7.03|5.63|6.69|5.29|7.12|5.72|6.68|5.28|0
1642516200000|2022-01-18 14:30:00|6.51|5.11|6.13|4.73|6.51|5.11|6.09|4.69|0
1642516500000|2022-01-18 14:35:00|6.04|4.64|5.85|4.45|6.19|4.79|5.61|4.21|0
1642516800000|2022-01-18 14:40:00|5.87|4.47|6.24|4.84|7.2|5.8|5.56|4.16|0
1642517100000|2022-01-18 14:45:00|6.27|4.87|5.84|4.44|6.34|4.94|5.66|4.26|0
1642517400000|2022-01-18 14:50:00|5.78|4.38|5.84|4.44|5.89|4.49|5.54|4.14|0
1642517700000|2022-01-18 14:55:00|5.79|4.39|5.94|4.54|5.98|4.58|5.43|4.03|0
1642518000000|2022-01-18 15:00:00|5.75|4.35|5.71|4.31|5.95|4.55|5.58|4.18|0
1642518300000|2022-01-18 15:05:00|5.73|4.33|6.46|5.06|6.48|5.08|5.73|4.33|0
1642518600000|2022-01-18 15:10:00|6.43|5.03|6.14|4.74|6.71|5.31|6.14|4.74|0
1642518900000|2022-01-18 15:15:00|6.1|4.7|5.96|4.56|6.49|5.09|5.96|4.56|0
1642519200000|2022-01-18 15:20:00|6|4.6|6.28|4.88|6.28|4.88|5.86|4.46|0
1642519500000|2022-01-18 15:25:00|6.22|4.82|6.42|5.02|6.43|5.03|6.04|4.64|0
1642519800000|2022-01-18 15:30:00|6.43|5.03|6.01|4.61|6.44|5.04|5.95|4.55|0
1642520100000|2022-01-18 15:35:00|5.99|4.59|5.75|4.35|6.07|4.67|5.74|4.34|0
1642520400000|2022-01-18 15:40:00|5.76|4.36|6.13|4.73|6.16|4.76|5.73|4.33|0
1642520700000|2022-01-18 15:45:00|6.12|4.72|5.87|4.47|6.26|4.86|5.79|4.39|0
1642521000000|2022-01-18 15:50:00|5.88|4.48|5.61|4.21|5.89|4.49|5.61|4.21|0
1642521300000|2022-01-18 15:55:00|5.6|4.2|5.62|4.22|5.72|4.32|5.47|4.07|0
1642521600000|2022-01-18 16:00:00|5.6|4.2|5.66|4.26|5.75|4.35|5.47|4.07|0
1642521900000|2022-01-18 16:05:00|5.67|4.27|5.44|4.04|5.76|4.36|5.27|3.87|0
1642522200000|2022-01-18 16:10:00|5.47|4.07|5.62|4.22|5.62|4.22|5.37|3.97|0
1642522500000|2022-01-18 16:15:00|5.61|4.21|5.78|4.38|5.84|4.44|5.61|4.21|0
1642522800000|2022-01-18 16:20:00|5.77|4.37|5.83|4.43|5.98|4.58|5.4|4|0
1642523100000|2022-01-18 16:25:00|5.82|4.42|5.73|4.33|5.87|4.47|5.69|4.29|0
1642523400000|2022-01-18 16:30:00|5.7|4.3|5.37|3.97|5.72|4.32|5.3|3.9|0
1642523700000|2022-01-18 16:35:00|5.36|3.96|5.92|4.52|5.93|4.53|5.35|3.95|0
1642524000000|2022-01-18 16:40:00|5.91|4.51|5.92|4.52|6.09|4.69|5.82|4.42|0
1642524300000|2022-01-18 16:45:00|5.96|4.56|6.12|4.72|6.19|4.79|5.93|4.53|0
1642524600000|2022-01-18 16:50:00|6.13|4.73|6.1|4.7|6.39|4.99|6.09|4.69|0
1642524900000|2022-01-18 16:55:00|6.09|4.69|6.06|4.66|6.13|4.73|5.96|4.56|0
1642525200000|2022-01-18 17:00:00|6.05|4.65|5.54|4.14|6.14|4.74|5.52|4.12|0
1642525500000|2022-01-18 17:05:00|5.51|4.11|5.54|4.14|5.55|4.15|5.38|3.98|0
1642525800000|2022-01-18 17:10:00|5.53|4.13|5.66|4.26|5.68|4.28|5.46|4.06|0
1642526100000|2022-01-18 17:15:00|5.67|4.27|5.71|4.31|5.82|4.42|5.49|4.09|0
1642526400000|2022-01-18 17:20:00|5.7|4.3|5.4|4|5.76|4.36|5.35|3.95|0
1642526700000|2022-01-18 17:25:00|5.41|4.01|5.41|4.01|5.45|4.05|5.29|3.89|0
1642527000000|2022-01-18 17:30:00|5.4|4|5.46|4.06|5.51|4.11|5.16|3.76|0
1642527300000|2022-01-18 17:35:00|5.47|4.07|5.3|3.9|5.49|4.09|5.23|3.83|0
1642527600000|2022-01-18 17:40:00|5.31|3.91|5.28|3.88|5.45|4.05|5.25|3.85|0
1642527900000|2022-01-18 17:45:00|5.27|3.87|5.04|3.64|5.36|3.96|5.03|3.63|0
1642528200000|2022-01-18 17:50:00|5.07|3.67|4.99|3.59|5.2|3.8|4.97|3.57|0
1642528500000|2022-01-18 17:55:00|5|3.6|4.92|3.52|5.1|3.7|4.9|3.5|0
1642528800000|2022-01-18 18:00:00|4.91|3.51|4.91|3.51|5.01|3.61|4.79|3.39|0
1642529100000|2022-01-18 18:05:00|4.9|3.5|5.07|3.67|5.07|3.67|4.81|3.41|0
1642529400000|2022-01-18 18:10:00|5.04|3.64|5.2|3.8|5.24|3.84|4.99|3.59|0
1642529700000|2022-01-18 18:15:00|5.19|3.79|5.25|3.85|5.37|3.97|5.11|3.71|0
1642530000000|2022-01-18 18:20:00|5.23|3.83|4.96|3.56|5.25|3.85|4.9|3.5|0
1642530300000|2022-01-18 18:25:00|4.98|3.58|5.04|3.64|5.06|3.66|4.87|3.47|0
1642530600000|2022-01-18 18:30:00|5.03|3.63|5.11|3.71|5.11|3.71|4.92|3.52|0
1642530900000|2022-01-18 18:35:00|5.1|3.7|5.31|3.91|5.34|3.94|5.08|3.68|0
1642531200000|2022-01-18 18:40:00|5.29|3.89|5.5|4.1|5.51|4.11|5.25|3.85|0
1642531500000|2022-01-18 18:45:00|5.47|4.07|5.33|3.93|5.58|4.18|5.29|3.89|0
1642531800000|2022-01-18 18:50:00|5.34|3.94|5.29|3.89|5.52|4.12|5.25|3.85|0
1642532100000|2022-01-18 18:55:00|5.32|3.92|5.54|4.14|5.63|4.23|5.29|3.89|0
1642532400000|2022-01-18 19:00:00|5.53|4.13|5.62|4.22|5.76|4.36|5.52|4.12|0
1642532700000|2022-01-18 19:05:00|5.63|4.23|6.36|4.96|6.49|5.09|5.62|4.22|0
1642533000000|2022-01-18 19:10:00|6.38|4.98|6.27|4.87|6.5|5.1|6.27|4.87|0
1642533300000|2022-01-18 19:15:00|6.26|4.86|6.52|5.12|6.54|5.14|6.25|4.85|0
1642533600000|2022-01-18 19:20:00|6.53|5.13|6.23|4.83|6.53|5.13|6.2|4.8|0
1642533900000|2022-01-18 19:25:00|6.21|4.81|6.32|4.92|6.38|4.98|6.08|4.68|0
1642534200000|2022-01-18 19:30:00|6.31|4.91|6.71|5.31|6.86|5.46|6.29|4.89|0
1642534500000|2022-01-18 19:35:00|6.67|5.27|6.77|5.37|6.88|5.48|6.67|5.27|0
1642534800000|2022-01-18 19:40:00|6.79|5.39|6.65|5.25|6.87|5.47|6.64|5.24|0
1642535100000|2022-01-18 19:45:00|6.64|5.24|6.96|5.56|7.02|5.62|6.63|5.23|0
1642535400000|2022-01-18 19:50:00|6.98|5.58|7.2|5.8|7.31|5.91|6.96|5.56|0
1642535700000|2022-01-18 19:55:00|7.23|5.83|7.05|5.65|7.28|5.88|7.02|5.62|0
1642536000000|2022-01-18 20:00:00|7.03|5.63|6.69|5.29|7.16|5.76|6.64|5.24|0
1642536300000|2022-01-18 20:05:00|6.71|5.31|6.66|5.26|6.84|5.44|6.56|5.16|0
1642536600000|2022-01-18 20:10:00|6.65|5.25|6.62|5.22|6.81|5.41|6.56|5.16|0
1642536900000|2022-01-18 20:15:00|6.56|5.16|6.02|4.62|6.56|5.16|5.89|4.49|0
1642537200000|2022-01-18 20:20:00|6.04|4.64|6.26|4.86|6.3|4.9|5.97|4.57|0
1642537500000|2022-01-18 20:25:00|6.27|4.87|6.2|4.8|6.3|4.9|6.07|4.67|0
1642537800000|2022-01-18 20:30:00|6.23|4.83|6.06|4.66|6.32|4.92|6.04|4.64|0
1642538100000|2022-01-18 20:35:00|6.08|4.68|5.99|4.59|6.11|4.71|5.87|4.47|0
1642538400000|2022-01-18 20:40:00|5.98|4.58|6.04|4.64|6.16|4.76|5.33|3.93|0
1642538700000|2022-01-18 20:45:00|6.01|4.61|6.42|5.02|6.42|5.02|6.01|4.61|0
1642539000000|2022-01-18 20:50:00|6.34|4.94|5.86|4.46|6.73|5.33|5.86|4.46|0
1642539300000|2022-01-18 20:55:00|5.89|4.49|6.48|5.08|6.48|5.08|5.86|4.46|0
1642539600000|2022-01-18 21:00:00|6.51|5.11|6.38|4.98|6.51|5.11|6.25|4.85|0
1642539900000|2022-01-18 21:05:00|6.34|4.94|6.34|4.94|6.4|5|6.27|4.87|0
1642540200000|2022-01-18 21:10:00|6.35|4.95|6.48|5.08|6.5|5.1|6.33|4.93|0
1642540500000|2022-01-18 21:15:00|6.6|5|6.61|5.01|6.67|5.07|6.55|4.95|0
1642540800000|2022-01-18 21:20:00|6.62|5.02|6.76|5.16|6.77|5.17|6.62|5.02|0
1642541100000|2022-01-18 21:25:00|6.74|5.14|6.64|5.04|6.78|5.18|6.64|5.04|0
1642541400000|2022-01-18 21:30:00|6.67|5.07|6.64|5.04|6.67|5.07|6.61|5.01|0
1642541700000|2022-01-18 21:35:00|6.65|5.05|6.65|5.05|6.67|5.07|6.61|5.01|0
1642542000000|2022-01-18 21:40:00|6.64|5.04|6.78|5.18|6.79|5.19|6.64|5.04|0
1642542300000|2022-01-18 21:45:00|6.81|5.21|6.85|5.25|6.88|5.28|6.81|5.21|0
1642542600000|2022-01-18 21:50:00|6.82|5.22|6.82|5.22|6.86|5.26|6.76|5.16|0
1642542900000|2022-01-18 21:55:00|6.84|5.24|6.83|5.23|6.86|5.26|6.8|5.2|0
1642543200000|2022-01-18 22:00:00|6.82|5.22|6.83|5.23|6.84|5.24|6.81|5.21|0
1642543500000|2022-01-18 22:05:00|6.82|5.22|6.82|5.22|6.82|5.22|6.82|5.22|0
1642543800000|2022-01-18 22:10:00|6.83|5.23|6.82|5.22|6.83|5.23|6.82|5.22|0
1642544100000|2022-01-18 22:15:00|6.83|5.23|6.82|5.22|6.83|5.23|6.82|5.22|0
1642544400000|2022-01-18 22:20:00|6.81|5.21|6.84|5.24|6.84|5.24|6.81|5.21|0
1642544700000|2022-01-18 22:25:00|6.83|5.23|6.83|5.23|6.84|5.24|6.83|5.23|0
1642545300000|2022-01-18 22:35:00|6.84|5.24|6.83|5.23|6.84|5.24|6.83|5.23|0
1642545600000|2022-01-18 22:40:00|6.82|5.22|6.82|5.22|6.82|5.22|6.82|5.22|0
1642545900000|2022-01-18 22:45:00|6.83|5.23|6.82|5.22|6.83|5.23|6.82|5.22|0
1642546800000|2022-01-18 23:00:00|6.96|5.36|6.91|5.31|6.99|5.39|6.8|5.2|0
1642547100000|2022-01-18 23:05:00|6.93|5.33|6.88|5.28|6.93|5.33|6.84|5.24|0
1642547400000|2022-01-18 23:10:00|6.89|5.29|6.98|5.38|7.03|5.43|6.87|5.27|0
1642547700000|2022-01-18 23:15:00|6.97|5.37|6.72|5.12|6.97|5.37|6.72|5.12|0
1642548000000|2022-01-18 23:20:00|6.75|5.15|6.78|5.18|6.86|5.26|6.68|5.08|0
1642548300000|2022-01-18 23:25:00|6.79|5.19|6.73|5.13|6.85|5.25|6.73|5.13|0
1642548600000|2022-01-18 23:30:00|6.75|5.15|6.6|5|6.78|5.18|6.53|4.93|0
1642548900000|2022-01-18 23:35:00|6.61|5.01|6.54|4.94|6.61|5.01|6.5|4.9|0
1642549200000|2022-01-18 23:40:00|6.52|4.92|6.5|4.9|6.61|5.01|6.5|4.9|0
1642549500000|2022-01-18 23:45:00|6.51|4.91|6.51|4.91|6.58|4.98|6.51|4.91|0
1642549800000|2022-01-18 23:50:00|6.52|4.92|6.45|4.85|6.52|4.92|6.36|4.76|0
1642550100000|2022-01-18 23:55:00|6.44|4.84|6.33|4.73|6.45|4.85|6.32|4.72|0
1642550400000|2022-01-19 00:00:00|6.35|4.75|6.51|4.91|6.55|4.95|6.33|4.73|0
1642550700000|2022-01-19 00:05:00|6.53|4.93|6.46|4.86|6.58|4.98|6.4|4.8|0
1642551000000|2022-01-19 00:10:00|6.44|4.84|6.28|4.68|6.45|4.85|6.24|4.64|0
1642551300000|2022-01-19 00:15:00|6.26|4.66|6.34|4.74|6.4|4.8|6.25|4.65|0
1642551600000|2022-01-19 00:20:00|6.36|4.76|6.37|4.77|6.44|4.84|6.34|4.74|0
1642551900000|2022-01-19 00:25:00|6.35|4.75|6.31|4.71|6.41|4.81|6.3|4.7|0
1642552200000|2022-01-19 00:30:00|6.29|4.69|6.34|4.74|6.46|4.86|6.29|4.69|0
1642552500000|2022-01-19 00:35:00|6.35|4.75|6.27|4.67|6.35|4.75|6.21|4.61|0
1642552800000|2022-01-19 00:40:00|6.3|4.7|6.21|4.61|6.3|4.7|6.19|4.59|0
1642553100000|2022-01-19 00:45:00|6.22|4.62|6.06|4.46|6.24|4.64|6.06|4.46|0
1642553400000|2022-01-19 00:50:00|6.08|4.48|6.09|4.49|6.14|4.54|6|4.4|0
1642553700000|2022-01-19 00:55:00|6.08|4.48|6.18|4.58|6.2|4.6|6.08|4.48|0
1642554000000|2022-01-19 01:00:00|6.23|4.63|6.28|4.68|6.31|4.71|6.16|4.56|0
1642554300000|2022-01-19 01:05:00|6.29|4.69|6.45|4.85|6.51|4.91|6.22|4.62|0
1642554600000|2022-01-19 01:10:00|6.48|4.88|6.58|4.98|6.65|5.05|6.45|4.85|0
1642554900000|2022-01-19 01:15:00|6.59|4.99|6.55|4.95|6.72|5.12|6.55|4.95|0
1642555200000|2022-01-19 01:20:00|6.54|4.94|6.58|4.98|6.6|5|6.48|4.88|0
1642555500000|2022-01-19 01:25:00|6.59|4.99|6.66|5.06|6.8|5.2|6.59|4.99|0
1642555800000|2022-01-19 01:30:00|6.68|5.08|6.65|5.05|6.84|5.24|6.65|5.05|0
1642556100000|2022-01-19 01:35:00|6.67|5.07|6.63|5.03|6.73|5.13|6.6|5|0
1642556400000|2022-01-19 01:40:00|6.64|5.04|6.5|4.9|6.73|5.13|6.5|4.9|0
1642556700000|2022-01-19 01:45:00|6.52|4.92|6.3|4.7|6.67|5.07|6.25|4.65|0
1642557000000|2022-01-19 01:50:00|6.29|4.69|6.21|4.61|6.38|4.78|6.21|4.61|0
1642557300000|2022-01-19 01:55:00|6.22|4.62|6.21|4.61|6.25|4.65|6.16|4.56|0
1642557600000|2022-01-19 02:00:00|6.23|4.63|6.3|4.7|6.32|4.72|6.15|4.55|0
1642557900000|2022-01-19 02:05:00|6.31|4.71|6.38|4.78|6.46|4.86|6.31|4.71|0
1642558200000|2022-01-19 02:10:00|6.36|4.76|6.54|4.94|6.54|4.94|6.35|4.75|0
1642558500000|2022-01-19 02:15:00|6.55|4.95|6.58|4.98|6.65|5.05|6.53|4.93|0
1642558800000|2022-01-19 02:20:00|6.59|4.99|6.51|4.91|6.59|4.99|6.47|4.87|0
1642559100000|2022-01-19 02:25:00|6.52|4.92|6.56|4.96|6.62|5.02|6.51|4.91|0
1642559400000|2022-01-19 02:30:00|6.55|4.95|6.43|4.83|6.59|4.99|6.42|4.82|0
1642559700000|2022-01-19 02:35:00|6.42|4.82|6.28|4.68|6.46|4.86|6.24|4.64|0
1642560000000|2022-01-19 02:40:00|6.29|4.69|6.08|4.48|6.33|4.73|6.05|4.45|0
1642560300000|2022-01-19 02:45:00|6.07|4.47|5.84|4.24|6.1|4.5|5.8|4.2|0
1642560600000|2022-01-19 02:50:00|5.83|4.23|5.75|4.15|5.96|4.36|5.6|4|0
1642560900000|2022-01-19 02:55:00|5.76|4.16|5.86|4.26|5.92|4.32|5.75|4.15|0
1642561200000|2022-01-19 03:00:00|5.87|4.27|5.79|4.19|5.89|4.29|5.75|4.15|0
1642561500000|2022-01-19 03:05:00|5.81|4.21|5.65|4.05|5.85|4.25|5.63|4.03|0
1642561800000|2022-01-19 03:10:00|5.62|4.02|5.66|4.06|5.77|4.17|5.62|4.02|0
1642562100000|2022-01-19 03:15:00|5.65|4.05|5.77|4.17|5.86|4.26|5.62|4.02|0
1642562400000|2022-01-19 03:20:00|5.75|4.15|5.54|3.94|5.77|4.17|5.52|3.92|0
1642562700000|2022-01-19 03:25:00|5.53|3.93|5.57|3.97|5.57|3.97|5.48|3.88|0
1642563000000|2022-01-19 03:30:00|5.55|3.95|5.25|3.65|5.67|4.07|5.25|3.65|0
1642563300000|2022-01-19 03:35:00|5.26|3.66|5.32|3.72|5.35|3.75|5.24|3.64|0
1642563600000|2022-01-19 03:40:00|5.33|3.73|5.31|3.71|5.34|3.74|5.17|3.57|0
1642563900000|2022-01-19 03:45:00|5.3|3.7|5.24|3.64|5.31|3.71|5.21|3.61|0
1642564200000|2022-01-19 03:50:00|5.23|3.63|5.29|3.69|5.3|3.7|5.2|3.6|0
1642564500000|2022-01-19 03:55:00|5.3|3.7|5.29|3.69|5.32|3.72|5.25|3.65|0
1642564800000|2022-01-19 04:00:00|5.3|3.7|5.39|3.79|5.41|3.81|5.28|3.68|0
1642565100000|2022-01-19 04:05:00|5.38|3.78|5.32|3.72|5.4|3.8|5.32|3.72|0
1642565400000|2022-01-19 04:10:00|5.35|3.75|5.27|3.67|5.36|3.76|5.24|3.64|0
1642565700000|2022-01-19 04:15:00|5.28|3.68|5.17|3.57|5.28|3.68|5.17|3.57|0
1642566000000|2022-01-19 04:20:00|5.18|3.58|5.2|3.6|5.23|3.63|5.18|3.58|0
1642566300000|2022-01-19 04:25:00|5.21|3.61|5.32|3.72|5.33|3.73|5.21|3.61|0
1642566600000|2022-01-19 04:30:00|5.31|3.71|5.35|3.75|5.4|3.8|5.31|3.71|0
1642566900000|2022-01-19 04:35:00|5.34|3.74|5.31|3.71|5.35|3.75|5.3|3.7|0
1642567200000|2022-01-19 04:40:00|5.32|3.72|5.25|3.65|5.32|3.72|5.23|3.63|0
1642567500000|2022-01-19 04:45:00|5.24|3.64|5.21|3.61|5.31|3.71|5.19|3.59|0
1642567800000|2022-01-19 04:50:00|5.19|3.59|5.09|3.49|5.2|3.6|5.06|3.46|0
1642568100000|2022-01-19 04:55:00|5.1|3.5|4.9|3.3|5.13|3.53|4.86|3.26|0
1642568400000|2022-01-19 05:00:00|4.88|3.28|4.89|3.29|4.92|3.32|4.84|3.24|0
1642568700000|2022-01-19 05:05:00|4.88|3.28|4.91|3.31|4.97|3.37|4.86|3.26|0
1642569000000|2022-01-19 05:10:00|4.92|3.32|4.95|3.35|4.96|3.36|4.81|3.21|0
1642569300000|2022-01-19 05:15:00|4.96|3.36|4.89|3.29|4.96|3.36|4.88|3.28|0
1642569600000|2022-01-19 05:20:00|4.88|3.28|4.81|3.21|4.88|3.28|4.76|3.16|0
1642569900000|2022-01-19 05:25:00|4.8|3.2|4.77|3.17|4.85|3.25|4.75|3.15|0
1642570200000|2022-01-19 05:30:00|4.78|3.18|4.77|3.17|4.87|3.27|4.77|3.17|0
1642570500000|2022-01-19 05:35:00|4.76|3.16|4.85|3.25|4.91|3.31|4.76|3.16|0
1642570800000|2022-01-19 05:40:00|4.84|3.24|4.75|3.15|4.85|3.25|4.75|3.15|0
1642571100000|2022-01-19 05:45:00|4.76|3.16|4.74|3.14|4.78|3.18|4.74|3.14|0
1642571400000|2022-01-19 05:50:00|4.75|3.15|4.84|3.24|4.9|3.3|4.74|3.14|0
1642571700000|2022-01-19 05:55:00|4.85|3.25|4.91|3.31|4.93|3.33|4.78|3.18|0
1642572000000|2022-01-19 06:00:00|4.92|3.32|4.99|3.39|5.01|3.41|4.79|3.19|0
1642572300000|2022-01-19 06:05:00|4.98|3.38|5.02|3.42|5.11|3.51|4.96|3.36|0
1642572600000|2022-01-19 06:10:00|5.01|3.41|5.04|3.44|5.12|3.52|5.01|3.41|0
1642572900000|2022-01-19 06:15:00|5.06|3.46|5.07|3.47|5.07|3.47|4.99|3.39|0
1642573200000|2022-01-19 06:20:00|5.06|3.46|5.13|3.53|5.17|3.57|5.06|3.46|0
1642573500000|2022-01-19 06:25:00|5.14|3.54|5.04|3.44|5.17|3.57|5.02|3.42|0
1642573800000|2022-01-19 06:30:00|5.05|3.45|4.87|3.27|5.05|3.45|4.86|3.26|0
1642574100000|2022-01-19 06:35:00|4.88|3.28|5.01|3.41|5.01|3.41|4.85|3.25|0
1642574400000|2022-01-19 06:40:00|4.98|3.38|5.04|3.44|5.12|3.52|4.95|3.35|0
1642574700000|2022-01-19 06:45:00|5.05|3.45|4.74|3.14|5.1|3.5|4.73|3.13|0
1642575000000|2022-01-19 06:50:00|4.73|3.13|4.68|3.08|4.74|3.14|4.68|3.08|0
1642575300000|2022-01-19 06:55:00|4.69|3.09|4.59|2.99|4.72|3.12|4.59|2.99|0
1642575600000|2022-01-19 07:00:00|4.58|2.98|4.58|2.98|4.65|3.05|4.43|2.83|0
1642575900000|2022-01-19 07:05:00|4.59|2.99|4.51|2.91|4.65|3.05|4.44|2.84|0
1642576200000|2022-01-19 07:10:00|4.52|2.92|4.46|2.86|4.52|2.92|4.43|2.83|0
1642576500000|2022-01-19 07:15:00|4.47|2.87|4.54|2.94|4.59|2.99|4.45|2.85|0
1642576800000|2022-01-19 07:20:00|4.53|2.93|4.44|2.84|4.53|2.93|4.43|2.83|0
1642577100000|2022-01-19 07:25:00|4.43|2.83|4.42|2.82|4.48|2.88|4.42|2.82|0
1642577400000|2022-01-19 07:30:00|4.43|2.83|4.52|2.92|4.56|2.96|4.42|2.82|0
1642577700000|2022-01-19 07:35:00|4.51|2.91|4.51|2.91|4.55|2.95|4.45|2.85|0
1642578000000|2022-01-19 07:40:00|4.5|2.9|4.45|2.85|4.58|2.98|4.42|2.82|0
1642578300000|2022-01-19 07:45:00|4.46|2.86|4.4|2.8|4.57|2.97|4.33|2.73|0
1642578600000|2022-01-19 07:50:00|4.41|2.81|5.72|4.12|5.74|4.14|4.38|2.78|0
1642578900000|2022-01-19 07:55:00|5.73|4.13|5.48|3.88|5.73|4.13|5.31|3.71|0
1642579200000|2022-01-19 08:00:00|5.49|3.89|5.42|3.82|5.66|4.06|5.24|3.64|0
1642579500000|2022-01-19 08:05:00|5.31|3.91|5.72|4.32|5.73|4.33|5.31|3.91|0
1642579800000|2022-01-19 08:10:00|5.75|4.35|5.83|4.43|5.95|4.55|5.71|4.31|0
1642580100000|2022-01-19 08:15:00|5.86|4.46|5.96|4.56|5.96|4.56|5.78|4.38|0
1642580400000|2022-01-19 08:20:00|5.99|4.59|5.94|4.54|6.01|4.61|5.72|4.32|0
1642580700000|2022-01-19 08:25:00|5.97|4.57|5.8|4.4|6.01|4.61|5.76|4.36|0
1642581000000|2022-01-19 08:30:00|5.81|4.41|6.07|4.67|6.14|4.74|5.79|4.39|0
1642581300000|2022-01-19 08:35:00|6.06|4.66|6.33|4.93|6.35|4.95|6|4.6|0
1642581600000|2022-01-19 08:40:00|6.32|4.92|6.31|4.91|6.4|5|6.23|4.83|0
1642581900000|2022-01-19 08:45:00|6.32|4.92|6.4|5|6.47|5.07|6.27|4.87|0
1642582200000|2022-01-19 08:50:00|6.39|4.99|6.69|5.29|6.7|5.3|6.35|4.95|0
1642582500000|2022-01-19 08:55:00|6.68|5.28|6.7|5.3|6.74|5.34|6.62|5.22|0
1642582800000|2022-01-19 09:00:00|6.67|5.27|6.71|5.31|6.77|5.37|6.53|5.13|0
1642583100000|2022-01-19 09:05:00|6.73|5.33|6.65|5.25|6.81|5.41|6.63|5.23|0
1642583400000|2022-01-19 09:10:00|6.74|5.34|6.55|5.15|6.74|5.34|6.55|5.15|0
1642583700000|2022-01-19 09:15:00|6.53|5.13|6.8|5.4|6.81|5.41|6.53|5.13|0
1642584000000|2022-01-19 09:20:00|6.78|5.38|5.97|4.57|6.81|5.41|5.96|4.56|0
1642584300000|2022-01-19 09:25:00|5.96|4.56|5.81|4.41|6.01|4.61|5.81|4.41|0
1642584600000|2022-01-19 09:30:00|5.82|4.42|6|4.6|6.01|4.61|5.72|4.32|0
1642584900000|2022-01-19 09:35:00|6.01|4.61|6.11|4.71|6.11|4.71|5.94|4.54|0
1642585200000|2022-01-19 09:40:00|6.1|4.7|6.41|5.01|6.48|5.08|6.09|4.69|0
1642585500000|2022-01-19 09:45:00|6.39|4.99|6.43|5.03|6.54|5.14|6.38|4.98|0
1642585800000|2022-01-19 09:50:00|6.44|5.04|6.73|5.33|6.76|5.36|6.43|5.03|0
1642586100000|2022-01-19 09:55:00|6.75|5.35|6.14|4.74|6.75|5.35|5.89|4.49|0
1642586400000|2022-01-19 10:00:00|6.12|4.72|5.97|4.57|6.14|4.74|5.95|4.55|0
1642586700000|2022-01-19 10:05:00|5.95|4.55|6.03|4.63|6.11|4.71|5.95|4.55|0
1642587000000|2022-01-19 10:10:00|6.04|4.64|5.94|4.54|6.05|4.65|5.91|4.51|0
1642587300000|2022-01-19 10:15:00|5.92|4.52|6.07|4.67|6.07|4.67|5.9|4.5|0
1642587600000|2022-01-19 10:20:00|6.05|4.65|6.06|4.66|6.13|4.73|6|4.6|0
1642587900000|2022-01-19 10:25:00|6.05|4.65|6|4.6|6.08|4.68|5.92|4.52|0
1642588200000|2022-01-19 10:30:00|6.01|4.61|6.1|4.7|6.12|4.72|5.97|4.57|0
1642588500000|2022-01-19 10:35:00|6.11|4.71|6.02|4.62|6.15|4.75|5.99|4.59|0
1642588800000|2022-01-19 10:40:00|6.04|4.64|5.96|4.56|6.11|4.71|5.95|4.55|0
1642589100000|2022-01-19 10:45:00|5.95|4.55|6.04|4.64|6.14|4.74|5.92|4.52|0
1642589400000|2022-01-19 10:50:00|6.05|4.65|5.94|4.54|6.09|4.69|5.9|4.5|0
1642589700000|2022-01-19 10:55:00|5.92|4.52|6.25|4.85|6.25|4.85|5.89|4.49|0
1642590000000|2022-01-19 11:00:00|6.22|4.82|6.36|4.96|6.44|5.04|6.19|4.79|0
1642590300000|2022-01-19 11:05:00|6.34|4.94|6.29|4.89|6.41|5.01|6.25|4.85|0
1642590600000|2022-01-19 11:10:00|6.3|4.9|6.22|4.82|6.34|4.94|6.19|4.79|0
1642590900000|2022-01-19 11:15:00|6.23|4.83|6.1|4.7|6.27|4.87|6.07|4.67|0
1642591200000|2022-01-19 11:20:00|6.07|4.67|5.98|4.58|6.12|4.72|5.9|4.5|0
1642591500000|2022-01-19 11:25:00|5.97|4.57|5.86|4.46|5.99|4.59|5.86|4.46|0
1642591800000|2022-01-19 11:30:00|5.82|4.42|5.88|4.48|5.91|4.51|5.77|4.37|0
1642592100000|2022-01-19 11:35:00|5.89|4.49|6.04|4.64|6.07|4.67|5.89|4.49|0
1642592400000|2022-01-19 11:40:00|6.01|4.61|6.01|4.61|6.11|4.71|6.01|4.61|0
1642592700000|2022-01-19 11:45:00|6|4.6|6.17|4.77|6.17|4.77|5.99|4.59|0
1642593000000|2022-01-19 11:50:00|6.19|4.79|6.29|4.89|6.32|4.92|6.17|4.77|0
1642593300000|2022-01-19 11:55:00|6.28|4.88|6.31|4.91|6.33|4.93|6.2|4.8|0
1642593600000|2022-01-19 12:00:00|6.29|4.89|6.39|4.99|6.4|5|6.29|4.89|0
1642593900000|2022-01-19 12:05:00|6.4|5|6.33|4.93|6.42|5.02|6.31|4.91|0
1642594200000|2022-01-19 12:10:00|6.32|4.92|6.33|4.93|6.42|5.02|6.28|4.88|0
1642594500000|2022-01-19 12:15:00|6.36|4.96|6.18|4.78|6.4|5|6.13|4.73|0
1642594800000|2022-01-19 12:20:00|6.19|4.79|6.18|4.78|6.25|4.85|6.1|4.7|0
1642595100000|2022-01-19 12:25:00|6.17|4.77|6.13|4.73|6.21|4.81|6.13|4.73|0
1642595400000|2022-01-19 12:30:00|6.14|4.74|6.34|4.94|6.36|4.96|6.14|4.74|0
1642595700000|2022-01-19 12:35:00|6.36|4.96|6.04|4.64|6.4|5|6.04|4.64|0
1642596000000|2022-01-19 12:40:00|6.06|4.66|6.06|4.66|6.1|4.7|6|4.6|0
1642596300000|2022-01-19 12:45:00|6.04|4.64|6.23|4.83|6.23|4.83|6.04|4.64|0
1642596600000|2022-01-19 12:50:00|6.22|4.82|6.33|4.93|6.37|4.97|6.22|4.82|0
1642596900000|2022-01-19 12:55:00|6.34|4.94|6.32|4.92|6.37|4.97|6.31|4.91|0
1642597200000|2022-01-19 13:00:00|6.31|4.91|6.43|5.03|6.45|5.05|6.3|4.9|0
1642597500000|2022-01-19 13:05:00|6.42|5.02|6.27|4.87|6.43|5.03|6.03|4.63|0
1642597800000|2022-01-19 13:10:00|6.29|4.89|6.27|4.87|6.34|4.94|6.19|4.79|0
1642598100000|2022-01-19 13:15:00|6.29|4.89|6.27|4.87|6.4|5|6.19|4.79|0
1642598400000|2022-01-19 13:20:00|6.26|4.86|6.37|4.97|6.45|5.05|6.22|4.82|0
1642598700000|2022-01-19 13:25:00|6.38|4.98|6.34|4.94|6.74|5.34|6.29|4.89|0
1642599000000|2022-01-19 13:30:00|6.36|4.96|6.04|4.64|6.36|4.96|6.01|4.61|0
1642599300000|2022-01-19 13:35:00|6.03|4.63|6.13|4.73|6.18|4.78|6.03|4.63|0
1642599600000|2022-01-19 13:40:00|6.12|4.72|5.97|4.57|6.16|4.76|5.97|4.57|0
1642599900000|2022-01-19 13:45:00|5.99|4.59|6.02|4.62|6.04|4.64|5.93|4.53|0
1642600200000|2022-01-19 13:50:00|6.01|4.61|6.02|4.62|6.19|4.79|6.01|4.61|0
1642600500000|2022-01-19 13:55:00|6.04|4.64|6.28|4.88|6.32|4.92|6.04|4.64|0
1642600800000|2022-01-19 14:00:00|6.3|4.9|6.05|4.65|6.31|4.91|6.05|4.65|0
1642601100000|2022-01-19 14:05:00|6.06|4.66|6.08|4.68|6.16|4.76|6.05|4.65|0
1642601400000|2022-01-19 14:10:00|6.06|4.66|5.99|4.59|6.12|4.72|5.99|4.59|0
1642601700000|2022-01-19 14:15:00|6.01|4.61|6.05|4.65|6.07|4.67|5.97|4.57|0
1642602000000|2022-01-19 14:20:00|6.03|4.63|5.95|4.55|6.14|4.74|5.91|4.51|0
1642602300000|2022-01-19 14:25:00|5.91|4.51|5.99|4.59|6.06|4.66|5.91|4.51|0
1642602600000|2022-01-19 14:30:00|5.98|4.58|6.08|4.68|6.58|5.18|5.86|4.46|0
1642602900000|2022-01-19 14:35:00|6.03|4.63|6.86|5.46|7.03|5.63|6.02|4.62|0
1642603200000|2022-01-19 14:40:00|6.88|5.48|6.6|5.2|6.89|5.49|6.16|4.76|0
1642603500000|2022-01-19 14:45:00|6.57|5.17|6.53|5.13|7|5.6|6.4|5|0
1642603800000|2022-01-19 14:50:00|6.55|5.15|6.77|5.37|6.98|5.58|6.28|4.88|0
1642604100000|2022-01-19 14:55:00|6.83|5.43|6.87|5.47|7|5.6|6.71|5.31|0
1642604400000|2022-01-19 15:00:00|6.97|5.57|6.62|5.22|7.01|5.61|6.38|4.98|0
1642604700000|2022-01-19 15:05:00|6.59|5.19|6.14|4.74|6.61|5.21|6.01|4.61|0
1642605000000|2022-01-19 15:10:00|6.12|4.72|6.32|4.92|6.42|5.02|6.04|4.64|0
1642605300000|2022-01-19 15:15:00|6.33|4.93|5.93|4.53|6.39|4.99|5.8|4.4|0
1642605600000|2022-01-19 15:20:00|5.96|4.56|5.61|4.21|6.04|4.64|5.61|4.21|0
1642605900000|2022-01-19 15:25:00|5.65|4.25|6.13|4.73|6.37|4.97|5.14|3.74|0
1642606200000|2022-01-19 15:30:00|6.14|4.74|5.61|4.21|6.31|4.91|5.57|4.17|0
1642606500000|2022-01-19 15:35:00|5.57|4.17|5.47|4.07|5.72|4.32|5.44|4.04|0
1642606800000|2022-01-19 15:40:00|5.46|4.06|5.48|4.08|5.53|4.13|5.38|3.98|0
1642607100000|2022-01-19 15:45:00|5.47|4.07|5.32|3.92|5.57|4.17|5.27|3.87|0
1642607400000|2022-01-19 15:50:00|5.31|3.91|5.55|4.15|5.73|4.33|5.31|3.91|0
1642607700000|2022-01-19 15:55:00|5.49|4.09|5.63|4.23|5.75|4.35|5.42|4.02|0
1642608000000|2022-01-19 16:00:00|5.64|4.24|5.54|4.14|5.78|4.38|5.49|4.09|0
1642608300000|2022-01-19 16:05:00|5.55|4.15|5.49|4.09|5.59|4.19|5.4|4|0
1642608600000|2022-01-19 16:10:00|5.5|4.1|5.11|3.71|5.5|4.1|5.11|3.71|0
1642608900000|2022-01-19 16:15:00|5.13|3.73|5.15|3.75|5.33|3.93|4.98|3.58|0
1642609200000|2022-01-19 16:20:00|5.14|3.74|4.96|3.56|5.23|3.83|4.93|3.53|0
1642609500000|2022-01-19 16:25:00|4.99|3.59|5.28|3.88|5.39|3.99|4.92|3.52|0
1642609800000|2022-01-19 16:30:00|5.31|3.91|5.11|3.71|5.57|4.17|5.05|3.65|0
1642610100000|2022-01-19 16:35:00|5.12|3.72|5.62|4.22|5.64|4.24|4.99|3.59|0
1642610400000|2022-01-19 16:40:00|5.59|4.19|5.55|4.15|5.7|4.3|5.4|4|0
1642610700000|2022-01-19 16:45:00|5.54|4.14|5.84|4.44|5.92|4.52|5.49|4.09|0
1642611000000|2022-01-19 16:50:00|5.83|4.43|6.16|4.76|6.19|4.79|5.43|4.03|0
1642611300000|2022-01-19 16:55:00|6.17|4.77|6.19|4.79|6.26|4.86|6.08|4.68|0
1642611600000|2022-01-19 17:00:00|6.21|4.81|6.33|4.93|6.43|5.03|6.18|4.78|0
1642611900000|2022-01-19 17:05:00|6.34|4.94|6.59|5.19|6.62|5.22|6.31|4.91|0
1642612200000|2022-01-19 17:10:00|6.61|5.21|6.26|4.86|7.18|5.78|6.26|4.86|0
1642612500000|2022-01-19 17:15:00|6.28|4.88|6.09|4.69|6.29|4.89|6.03|4.63|0
1642612800000|2022-01-19 17:20:00|6.11|4.71|6.3|4.9|6.36|4.96|6.06|4.66|0
1642613100000|2022-01-19 17:25:00|6.27|4.87|6.4|5|6.43|5.03|6.22|4.82|0
1642613400000|2022-01-19 17:30:00|6.38|4.98|6.23|4.83|6.48|5.08|6.2|4.8|0
1642613700000|2022-01-19 17:35:00|6.2|4.8|6.02|4.62|6.3|4.9|6.02|4.62|0
1642614000000|2022-01-19 17:40:00|6.04|4.64|5.96|4.56|6.08|4.68|5.85|4.45|0
1642614300000|2022-01-19 17:45:00|5.98|4.58|6.2|4.8|6.35|4.95|5.88|4.48|0
1642614600000|2022-01-19 17:50:00|6.19|4.79|5.95|4.55|6.3|4.9|5.95|4.55|0
1642614900000|2022-01-19 17:55:00|5.96|4.56|6.38|4.98|6.42|5.02|5.96|4.56|0
1642615200000|2022-01-19 18:00:00|6.37|4.97|6.34|4.94|6.42|5.02|5.96|4.56|0
1642615500000|2022-01-19 18:05:00|6.31|4.91|5.8|4.4|6.33|4.93|5.74|4.34|0
1642615800000|2022-01-19 18:10:00|5.82|4.42|5.92|4.52|5.95|4.55|5.78|4.38|0
1642616100000|2022-01-19 18:15:00|5.93|4.53|5.83|4.43|5.99|4.59|5.75|4.35|0
1642616400000|2022-01-19 18:20:00|5.8|4.4|5.64|4.24|5.82|4.42|5.6|4.2|0
1642616700000|2022-01-19 18:25:00|5.68|4.28|5.38|3.98|5.74|4.34|5.37|3.97|0
1642617000000|2022-01-19 18:30:00|5.42|4.02|5.43|4.03|5.56|4.16|5.28|3.88|0
1642617300000|2022-01-19 18:35:00|5.4|4|5.21|3.81|5.4|4|5.18|3.78|0
1642617600000|2022-01-19 18:40:00|5.2|3.8|5.24|3.84|5.27|3.87|5.11|3.71|0
1642617900000|2022-01-19 18:45:00|5.25|3.85|5.15|3.75|5.29|3.89|5.13|3.73|0
1642618200000|2022-01-19 18:50:00|5.14|3.74|5.21|3.81|5.23|3.83|5.01|3.61|0
1642618500000|2022-01-19 18:55:00|5.2|3.8|5.15|3.75|5.34|3.94|5.11|3.71|0
1642618800000|2022-01-19 19:00:00|5.13|3.73|5.05|3.65|5.23|3.83|5|3.6|0
1642619100000|2022-01-19 19:05:00|5.06|3.66|4.67|3.27|5.07|3.67|4.63|3.23|0
1642619400000|2022-01-19 19:10:00|4.68|3.28|4.56|3.16|4.75|3.35|4.51|3.11|0
1642619700000|2022-01-19 19:15:00|4.57|3.17|5|3.6|5.39|3.99|4.12|2.72|0
1642620000000|2022-01-19 19:20:00|4.99|3.59|4.85|3.45|4.99|3.59|4.76|3.36|0
1642620300000|2022-01-19 19:25:00|4.83|3.43|4.68|3.28|4.88|3.48|4.68|3.28|0
1642620600000|2022-01-19 19:30:00|4.7|3.3|4.79|3.39|4.81|3.41|4.62|3.22|0
1642620900000|2022-01-19 19:35:00|4.76|3.36|4.79|3.39|4.94|3.54|4.75|3.35|0
1642621200000|2022-01-19 19:40:00|4.83|3.43|5.15|3.75|5.17|3.77|4.76|3.36|0
1642621500000|2022-01-19 19:45:00|5.18|3.78|4.88|3.48|5.18|3.78|4.83|3.43|0
1642621800000|2022-01-19 19:50:00|4.89|3.49|5.07|3.67|5.09|3.69|4.87|3.47|0
1642622100000|2022-01-19 19:55:00|5.09|3.69|5.06|3.66|5.3|3.9|5.01|3.61|0
1642622400000|2022-01-19 20:00:00|5.08|3.68|4.91|3.51|5.14|3.74|4.85|3.45|0
1642622700000|2022-01-19 20:05:00|4.92|3.52|5.01|3.61|5.18|3.78|4.9|3.5|0
1642623000000|2022-01-19 20:10:00|4.97|3.57|5.35|3.95|5.41|4.01|4.97|3.57|0
1642623300000|2022-01-19 20:15:00|5.34|3.94|5.11|3.71|5.4|4|5.01|3.61|0
1642623600000|2022-01-19 20:20:00|5.12|3.72|5.02|3.62|5.21|3.81|4.98|3.58|0
1642623900000|2022-01-19 20:25:00|5.04|3.64|4.73|3.33|5.12|3.72|4.69|3.29|0
1642624200000|2022-01-19 20:30:00|4.71|3.31|4.47|3.07|4.76|3.36|4.44|3.04|0
1642624500000|2022-01-19 20:35:00|4.48|3.08|4.37|2.97|4.55|3.15|4.35|2.95|0
1642624800000|2022-01-19 20:40:00|4.36|2.96|4.47|3.07|4.58|3.18|4.32|2.92|0
1642625100000|2022-01-19 20:45:00|4.54|3.14|4.39|2.99|4.54|3.14|4.39|2.99|0
1642625400000|2022-01-19 20:50:00|4.3|2.9|4.38|2.98|4.87|3.47|4.1|2.7|0
1642625700000|2022-01-19 20:55:00|4.37|2.97|4.41|3.01|5|3.6|4.12|2.72|0
1642626000000|2022-01-19 21:00:00|4.42|3.02|4.41|3.01|4.6|3.2|4.28|2.88|0
1642626300000|2022-01-19 21:05:00|4.43|3.03|4.42|3.02|4.55|3.15|4.42|3.02|0
1642626600000|2022-01-19 21:10:00|4.44|3.04|4.43|3.03|4.53|3.13|4.42|3.02|0
1642626900000|2022-01-19 21:15:00|4.56|2.96|4.51|2.91|4.61|3.01|4.5|2.9|0
1642627200000|2022-01-19 21:20:00|4.52|2.92|4.41|2.81|4.53|2.93|4.41|2.81|0
1642627500000|2022-01-19 21:25:00|4.4|2.8|4.36|2.76|4.42|2.82|4.26|2.66|0
1642627800000|2022-01-19 21:30:00|4.37|2.77|4.38|2.78|4.42|2.82|4.35|2.75|0
1642628100000|2022-01-19 21:35:00|4.37|2.77|4.34|2.74|4.38|2.78|4.31|2.71|0
1642628400000|2022-01-19 21:40:00|4.35|2.75|4.35|2.75|4.39|2.79|4.31|2.71|0
1642628700000|2022-01-19 21:45:00|4.36|2.76|4.52|2.92|4.52|2.92|4.36|2.76|0
1642629000000|2022-01-19 21:50:00|4.53|2.93|4.55|2.95|4.55|2.95|4.52|2.92|0
1642629300000|2022-01-19 21:55:00|4.56|2.96|4.49|2.89|4.58|2.98|4.48|2.88|0
1642629600000|2022-01-19 22:00:00|4.51|2.91|4.49|2.89|4.51|2.91|4.48|2.88|0
1642629900000|2022-01-19 22:05:00|4.48|2.88|4.48|2.88|4.49|2.89|4.47|2.87|0
1642630200000|2022-01-19 22:10:00|4.49|2.89|4.48|2.88|4.49|2.89|4.47|2.87|0
1642630500000|2022-01-19 22:15:00|4.47|2.87|4.47|2.87|4.49|2.89|4.47|2.87|0
1642630800000|2022-01-19 22:20:00|4.46|2.86|4.48|2.88|4.48|2.88|4.46|2.86|0
1642631100000|2022-01-19 22:25:00|4.47|2.87|4.47|2.87|4.47|2.87|4.47|2.87|0
1642631700000|2022-01-19 22:35:00|4.48|2.88|4.48|2.88|4.48|2.88|4.47|2.87|0
1642632000000|2022-01-19 22:40:00|4.47|2.87|4.47|2.87|4.49|2.89|4.47|2.87|0
1642632300000|2022-01-19 22:45:00|4.48|2.88|4.49|2.89|4.5|2.9|4.48|2.88|0
1642632600000|2022-01-19 22:50:00|4.5|2.9|4.5|2.9|4.51|2.91|4.5|2.9|0
1642632900000|2022-01-19 22:55:00|4.49|2.89|4.53|2.93|4.54|2.94|4.49|2.89|0
1642633200000|2022-01-19 23:00:00|4.56|2.96|4.6|3|4.65|3.05|4.53|2.93|0
1642633500000|2022-01-19 23:05:00|4.62|3.02|4.63|3.03|4.67|3.07|4.61|3.01|0
1642633800000|2022-01-19 23:10:00|4.64|3.04|4.52|2.92|4.64|3.04|4.5|2.9|0
1642634100000|2022-01-19 23:15:00|4.53|2.93|4.49|2.89|4.57|2.97|4.44|2.84|0
1642634400000|2022-01-19 23:20:00|4.48|2.88|4.37|2.77|4.5|2.9|4.37|2.77|0
1642634700000|2022-01-19 23:25:00|4.38|2.78|4.36|2.76|4.45|2.85|4.32|2.72|0
1642635000000|2022-01-19 23:30:00|4.35|2.75|4.4|2.8|4.45|2.85|4.35|2.75|0
1642635300000|2022-01-19 23:35:00|4.38|2.78|4.43|2.83|4.43|2.83|4.31|2.71|0
1642635600000|2022-01-19 23:40:00|4.44|2.84|4.46|2.86|4.48|2.88|4.39|2.79|0
1642635900000|2022-01-19 23:45:00|4.47|2.87|4.4|2.8|4.47|2.87|4.38|2.78|0
1642636200000|2022-01-19 23:50:00|4.39|2.79|4.2|2.6|4.39|2.79|4.14|2.54|0
1642636500000|2022-01-19 23:55:00|4.22|2.62|4.16|2.56|4.23|2.63|4.15|2.55|0
1642636800000|2022-01-20 00:00:00|4.17|2.57|4.4|2.8|4.43|2.83|4.17|2.57|0
1642637100000|2022-01-20 00:05:00|4.41|2.81|4.59|2.99|4.61|3.01|4.41|2.81|0
1642637400000|2022-01-20 00:10:00|4.58|2.98|4.68|3.08|4.69|3.09|4.56|2.96|0
1642637700000|2022-01-20 00:15:00|4.66|3.06|4.64|3.04|4.73|3.13|4.62|3.02|0
1642638000000|2022-01-20 00:20:00|4.65|3.05|4.71|3.11|4.72|3.12|4.63|3.03|0
1642638300000|2022-01-20 00:25:00|4.72|3.12|4.72|3.12|4.74|3.14|4.65|3.05|0
1642638600000|2022-01-20 00:30:00|4.71|3.11|4.78|3.18|4.78|3.18|4.64|3.04|0
1642638900000|2022-01-20 00:35:00|4.77|3.17|4.58|2.98|4.77|3.17|4.55|2.95|0
1642639200000|2022-01-20 00:40:00|4.6|3|4.56|2.96|4.63|3.03|4.51|2.91|0
1642639500000|2022-01-20 00:45:00|4.57|2.97|4.49|2.89|4.57|2.97|4.49|2.89|0
1642639800000|2022-01-20 00:50:00|4.48|2.88|4.49|2.89|4.49|2.89|4.38|2.78|0
1642640100000|2022-01-20 00:55:00|4.5|2.9|4.59|2.99|4.61|3.01|4.48|2.88|0
1642640400000|2022-01-20 01:00:00|4.61|3.01|4.62|3.02|4.77|3.17|4.61|3.01|0
1642640700000|2022-01-20 01:05:00|4.6|3|4.64|3.04|4.67|3.07|4.51|2.91|0
1642641000000|2022-01-20 01:10:00|4.65|3.05|4.54|2.94|4.66|3.06|4.54|2.94|0
1642641300000|2022-01-20 01:15:00|4.53|2.93|4.31|2.71|4.53|2.93|4.28|2.68|0
1642641600000|2022-01-20 01:20:00|4.29|2.69|4.32|2.72|4.34|2.74|4.18|2.58|0
1642641900000|2022-01-20 01:25:00|4.33|2.73|4.48|2.88|4.48|2.88|4.26|2.66|0
1642642200000|2022-01-20 01:30:00|4.49|2.89|4.53|2.93|4.55|2.95|4.45|2.85|0
1642642500000|2022-01-20 01:35:00|4.52|2.92|4.55|2.95|4.6|3|4.47|2.87|0
1642642800000|2022-01-20 01:40:00|4.54|2.94|4.51|2.91|4.55|2.95|4.4|2.8|0
1642643100000|2022-01-20 01:45:00|4.52|2.92|4.61|3.01|4.67|3.07|4.52|2.92|0
1642643400000|2022-01-20 01:50:00|4.6|3|4.6|3|4.64|3.04|4.56|2.96|0
1642643700000|2022-01-20 01:55:00|4.61|3.01|4.58|2.98|4.65|3.05|4.56|2.96|0
1642644000000|2022-01-20 02:00:00|4.59|2.99|4.74|3.14|4.75|3.15|4.58|2.98|0
1642644300000|2022-01-20 02:05:00|4.75|3.15|4.71|3.11|4.75|3.15|4.7|3.1|0
1642644600000|2022-01-20 02:10:00|4.72|3.12|4.69|3.09|4.78|3.18|4.69|3.09|0
1642644900000|2022-01-20 02:15:00|4.7|3.1|4.76|3.16|4.8|3.2|4.69|3.09|0
1642645200000|2022-01-20 02:20:00|4.75|3.15|4.73|3.13|4.76|3.16|4.68|3.08|0
1642645500000|2022-01-20 02:25:00|4.74|3.14|4.69|3.09|4.74|3.14|4.68|3.08|0
1642645800000|2022-01-20 02:30:00|4.7|3.1|4.79|3.19|4.8|3.2|4.67|3.07|0
1642646100000|2022-01-20 02:35:00|4.8|3.2|4.81|3.21|4.85|3.25|4.78|3.18|0
1642646400000|2022-01-20 02:40:00|4.8|3.2|4.7|3.1|4.82|3.22|4.7|3.1|0
1642646700000|2022-01-20 02:45:00|4.71|3.11|4.65|3.05|4.71|3.11|4.6|3|0
1642647000000|2022-01-20 02:50:00|4.66|3.06|4.69|3.09|4.71|3.11|4.65|3.05|0
1642647300000|2022-01-20 02:55:00|4.68|3.08|4.66|3.06|4.73|3.13|4.65|3.05|0
1642647600000|2022-01-20 03:00:00|4.64|3.04|4.68|3.08|4.7|3.1|4.63|3.03|0
1642647900000|2022-01-20 03:05:00|4.69|3.09|4.67|3.07|4.7|3.1|4.64|3.04|0
1642648200000|2022-01-20 03:10:00|4.66|3.06|4.65|3.05|4.68|3.08|4.61|3.01|0
1642648500000|2022-01-20 03:15:00|4.66|3.06|4.83|3.23|4.86|3.26|4.64|3.04|0
1642648800000|2022-01-20 03:20:00|4.84|3.24|4.84|3.24|4.88|3.28|4.81|3.21|0
1642649100000|2022-01-20 03:25:00|4.83|3.23|4.78|3.18|4.88|3.28|4.77|3.17|0
1642649400000|2022-01-20 03:30:00|4.77|3.17|4.87|3.27|4.89|3.29|4.77|3.17|0
1642649700000|2022-01-20 03:35:00|4.86|3.26|4.92|3.32|4.92|3.32|4.83|3.23|0
1642650000000|2022-01-20 03:40:00|4.91|3.31|4.98|3.38|4.98|3.38|4.87|3.27|0
1642650300000|2022-01-20 03:45:00|4.99|3.39|5.03|3.43|5.07|3.47|4.99|3.39|0
1642650600000|2022-01-20 03:50:00|5.02|3.42|5.08|3.48|5.08|3.48|4.85|3.25|0
1642650900000|2022-01-20 03:55:00|5.07|3.47|5.03|3.43|5.12|3.52|5|3.4|0
1642651200000|2022-01-20 04:00:00|5.04|3.44|5.15|3.55|5.2|3.6|5.04|3.44|0
1642651500000|2022-01-20 04:05:00|5.14|3.54|5.1|3.5|5.14|3.54|5.08|3.48|0
1642651800000|2022-01-20 04:10:00|5.09|3.49|5.11|3.51|5.13|3.53|5.05|3.45|0
1642652100000|2022-01-20 04:15:00|5.1|3.5|5.01|3.41|5.11|3.51|5|3.4|0
1642652400000|2022-01-20 04:20:00|5.02|3.42|5.05|3.45|5.07|3.47|5|3.4|0
1642652700000|2022-01-20 04:25:00|5.04|3.44|5.03|3.43|5.08|3.48|5.02|3.42|0
1642653000000|2022-01-20 04:30:00|5.02|3.42|5.09|3.49|5.1|3.5|5.01|3.41|0
1642653300000|2022-01-20 04:35:00|5.1|3.5|5.07|3.47|5.1|3.5|5.02|3.42|0
1642653600000|2022-01-20 04:40:00|5.08|3.48|5.03|3.43|5.1|3.5|5.02|3.42|0
1642653900000|2022-01-20 04:45:00|5.04|3.44|5.06|3.46|5.08|3.48|5|3.4|0
1642654200000|2022-01-20 04:50:00|5.07|3.47|5.06|3.46|5.09|3.49|5.06|3.46|0
1642654500000|2022-01-20 04:55:00|5.07|3.47|5.03|3.43|5.08|3.48|5.03|3.43|0
1642654800000|2022-01-20 05:00:00|5.04|3.44|5.14|3.54|5.18|3.58|5.03|3.43|0
1642655100000|2022-01-20 05:05:00|5.15|3.55|5.09|3.49|5.16|3.56|5.08|3.48|0
1642655400000|2022-01-20 05:10:00|5.1|3.5|5.13|3.53|5.14|3.54|5.08|3.48|0
1642655700000|2022-01-20 05:15:00|5.14|3.54|5.11|3.51|5.19|3.59|5.09|3.49|0
1642656000000|2022-01-20 05:20:00|5.1|3.5|5.02|3.42|5.1|3.5|4.98|3.38|0
1642656300000|2022-01-20 05:25:00|5.01|3.41|4.88|3.28|5.01|3.41|4.88|3.28|0
1642656600000|2022-01-20 05:30:00|4.89|3.29|4.94|3.34|4.95|3.35|4.83|3.23|0
1642656900000|2022-01-20 05:35:00|4.93|3.33|4.89|3.29|4.93|3.33|4.86|3.26|0
1642657200000|2022-01-20 05:40:00|4.88|3.28|4.9|3.3|4.94|3.34|4.88|3.28|0
1642657500000|2022-01-20 05:45:00|4.89|3.29|4.87|3.27|4.95|3.35|4.86|3.26|0
1642657800000|2022-01-20 05:50:00|4.86|3.26|4.89|3.29|4.9|3.3|4.86|3.26|0
1642658100000|2022-01-20 05:55:00|4.9|3.3|4.9|3.3|4.99|3.39|4.86|3.26|0
1642658400000|2022-01-20 06:00:00|4.91|3.31|5.01|3.41|5.01|3.41|4.88|3.28|0
1642658700000|2022-01-20 06:05:00|5|3.4|4.96|3.36|5|3.4|4.9|3.3|0
1642659000000|2022-01-20 06:10:00|4.95|3.35|4.98|3.38|5.01|3.41|4.89|3.29|0
1642659300000|2022-01-20 06:15:00|4.97|3.37|4.98|3.38|5.02|3.42|4.93|3.33|0
1642659600000|2022-01-20 06:20:00|4.99|3.39|4.97|3.37|5.02|3.42|4.94|3.34|0
1642659900000|2022-01-20 06:25:00|4.96|3.36|5.06|3.46|5.06|3.46|4.93|3.33|0
1642660200000|2022-01-20 06:30:00|5.07|3.47|5.09|3.49|5.09|3.49|5.02|3.42|0
1642660500000|2022-01-20 06:35:00|5.12|3.52|4.98|3.38|5.19|3.59|4.97|3.37|0
1642660800000|2022-01-20 06:40:00|4.97|3.37|4.89|3.29|5.49|3.89|4.74|3.14|0
1642661100000|2022-01-20 06:45:00|4.9|3.3|5|3.4|5.02|3.42|4.89|3.29|0
1642661400000|2022-01-20 06:50:00|4.99|3.39|5|3.4|5.02|3.42|4.96|3.36|0
1642661700000|2022-01-20 06:55:00|5.01|3.41|5.07|3.47|5.11|3.51|5|3.4|0
1642662000000|2022-01-20 07:00:00|5.05|3.45|4.98|3.38|5.09|3.49|4.97|3.37|0
1642662300000|2022-01-20 07:05:00|4.99|3.39|5.07|3.47|5.07|3.47|4.98|3.38|0
1642662600000|2022-01-20 07:10:00|5.09|3.49|5.14|3.54|5.17|3.57|5.07|3.47|0
1642662900000|2022-01-20 07:15:00|5.11|3.51|5.04|3.44|5.12|3.52|4.99|3.39|0
1642663200000|2022-01-20 07:20:00|5.05|3.45|4.92|3.32|5.06|3.46|4.91|3.31|0
1642663500000|2022-01-20 07:25:00|4.93|3.33|4.89|3.29|4.95|3.35|4.86|3.26|0
1642663800000|2022-01-20 07:30:00|4.88|3.28|4.91|3.31|4.91|3.31|4.8|3.2|0
1642664100000|2022-01-20 07:35:00|4.9|3.3|4.5|2.9|4.93|3.33|4.5|2.9|0
1642664400000|2022-01-20 07:40:00|4.51|2.91|4.68|3.08|4.71|3.11|4.5|2.9|0
1642664700000|2022-01-20 07:45:00|4.69|3.09|4.47|2.87|4.69|3.09|4.46|2.86|0
1642665000000|2022-01-20 07:50:00|4.48|2.88|4.42|2.82|4.48|2.88|4.37|2.77|0
1642665300000|2022-01-20 07:55:00|4.43|2.83|4.37|2.77|4.47|2.87|4.36|2.76|0
1642665600000|2022-01-20 08:00:00|4.38|2.78|4.37|2.77|4.47|2.87|4.37|2.77|0
1642665900000|2022-01-20 08:05:00|4.29|2.89|4.4|3|4.41|3.01|4.22|2.82|0
1642666200000|2022-01-20 08:10:00|4.41|3.01|4.13|2.73|4.43|3.03|4.13|2.73|0
1642666500000|2022-01-20 08:15:00|4.12|2.72|4.04|2.64|4.19|2.79|4.04|2.64|0
1642666800000|2022-01-20 08:20:00|4.02|2.62|3.95|2.55|4.04|2.64|3.9|2.5|0
1642667100000|2022-01-20 08:25:00|3.94|2.54|4.32|2.92|4.34|2.94|3.8|2.4|0
1642667400000|2022-01-20 08:30:00|4.31|2.91|4.46|3.06|4.46|3.06|4.18|2.78|0
1642667700000|2022-01-20 08:35:00|4.44|3.04|4.37|2.97|4.47|3.07|4.37|2.97|0
1642668000000|2022-01-20 08:40:00|4.36|2.96|4.33|2.93|4.45|3.05|4.3|2.9|0
1642668300000|2022-01-20 08:45:00|4.3|2.9|4.16|2.76|4.32|2.92|4.15|2.75|0
1642668600000|2022-01-20 08:50:00|4.21|2.81|4.35|2.95|4.38|2.98|4.18|2.78|0
1642668900000|2022-01-20 08:55:00|4.34|2.94|4.41|3.01|4.42|3.02|4.29|2.89|0
1642669200000|2022-01-20 09:00:00|4.43|3.03|4.34|2.94|4.51|3.11|4.34|2.94|0
1642669500000|2022-01-20 09:05:00|4.33|2.93|4.19|2.79|4.33|2.93|4.17|2.77|0
1642669800000|2022-01-20 09:10:00|4.18|2.78|4.27|2.87|4.27|2.87|4.1|2.7|0
1642670100000|2022-01-20 09:15:00|4.25|2.85|4.14|2.74|4.3|2.9|4.08|2.68|0
1642670400000|2022-01-20 09:20:00|4.13|2.73|4.18|2.78|4.23|2.83|4.11|2.71|0
1642670700000|2022-01-20 09:25:00|4.21|2.81|4.3|2.9|4.35|2.95|4.15|2.75|0
1642671000000|2022-01-20 09:30:00|4.31|2.91|4.49|3.09|4.52|3.12|4.29|2.89|0
1642671300000|2022-01-20 09:35:00|4.51|3.11|4.55|3.15|4.57|3.17|4.44|3.04|0
1642671600000|2022-01-20 09:40:00|4.54|3.14|4.51|3.11|4.61|3.21|4.51|3.11|0
1642671900000|2022-01-20 09:45:00|4.53|3.13|4.19|2.79|4.53|3.13|4.12|2.72|0
1642672200000|2022-01-20 09:50:00|4.18|2.78|4.25|2.85|4.29|2.89|4.15|2.75|0
1642672500000|2022-01-20 09:55:00|4.26|2.86|4.19|2.79|4.29|2.89|4.18|2.78|0
1642672800000|2022-01-20 10:00:00|4.2|2.8|4.24|2.84|4.25|2.85|4.18|2.78|0
1642673100000|2022-01-20 10:05:00|4.22|2.82|4.22|2.82|4.24|2.84|4.12|2.72|0
1642673400000|2022-01-20 10:10:00|4.23|2.83|4.18|2.78|4.26|2.86|4.18|2.78|0
1642673700000|2022-01-20 10:15:00|4.19|2.79|4.28|2.88|4.28|2.88|4.16|2.76|0
1642674000000|2022-01-20 10:20:00|4.27|2.87|4.36|2.96|4.37|2.97|4.23|2.83|0
1642674300000|2022-01-20 10:25:00|4.35|2.95|4.32|2.92|4.36|2.96|4.27|2.87|0
1642674600000|2022-01-20 10:30:00|4.3|2.9|4.23|2.83|4.31|2.91|4.21|2.81|0
1642674900000|2022-01-20 10:35:00|4.21|2.81|4.25|2.85|4.26|2.86|4.18|2.78|0
1642675200000|2022-01-20 10:40:00|4.26|2.86|4.29|2.89|4.31|2.91|4.24|2.84|0
1642675500000|2022-01-20 10:45:00|4.28|2.88|4.3|2.9|4.32|2.92|4.28|2.88|0
1642675800000|2022-01-20 10:50:00|4.29|2.89|4.34|2.94|4.34|2.94|4.28|2.88|0
1642676100000|2022-01-20 10:55:00|4.33|2.93|4.33|2.93|4.35|2.95|4.27|2.87|0
1642676400000|2022-01-20 11:00:00|4.34|2.94|4.43|3.03|4.46|3.06|4.33|2.93|0
1642676700000|2022-01-20 11:05:00|4.46|3.06|4.47|3.07|4.51|3.11|4.45|3.05|0
1642677000000|2022-01-20 11:10:00|4.46|3.06|4.43|3.03|4.51|3.11|4.41|3.01|0
1642677300000|2022-01-20 11:15:00|4.47|3.07|4.57|3.17|4.61|3.21|4.46|3.06|0
1642677600000|2022-01-20 11:20:00|4.58|3.18|4.55|3.15|4.58|3.18|4.51|3.11|0
1642677900000|2022-01-20 11:25:00|4.54|3.14|4.52|3.12|4.6|3.2|4.52|3.12|0
1642678200000|2022-01-20 11:30:00|4.53|3.13|4.42|3.02|4.53|3.13|4.41|3.01|0
1642678500000|2022-01-20 11:35:00|4.43|3.03|4.48|3.08|4.48|3.08|4.42|3.02|0
1642678800000|2022-01-20 11:40:00|4.47|3.07|4.39|2.99|4.48|3.08|4.39|2.99|0
1642679100000|2022-01-20 11:45:00|4.4|3|4.37|2.97|4.4|3|4.28|2.88|0
1642679400000|2022-01-20 11:50:00|4.36|2.96|4.37|2.97|4.46|3.06|4.34|2.94|0
1642679700000|2022-01-20 11:55:00|4.36|2.96|4.46|3.06|4.49|3.09|4.36|2.96|0
1642680000000|2022-01-20 12:00:00|4.45|3.05|4.49|3.09|4.51|3.11|4.34|2.94|0
1642680300000|2022-01-20 12:05:00|4.5|3.1|4.45|3.05|4.5|3.1|4.38|2.98|0
1642680600000|2022-01-20 12:10:00|4.46|3.06|4.42|3.02|4.47|3.07|4.4|3|0
1642680900000|2022-01-20 12:15:00|4.43|3.03|4.36|2.96|4.43|3.03|4.35|2.95|0
1642681200000|2022-01-20 12:20:00|4.35|2.95|4.33|2.93|4.42|3.02|4.31|2.91|0
1642681500000|2022-01-20 12:25:00|4.32|2.92|4.32|2.92|4.35|2.95|4.26|2.86|0
1642681800000|2022-01-20 12:30:00|4.33|2.93|4.19|2.79|4.36|2.96|4.19|2.79|0
1642682100000|2022-01-20 12:35:00|4.18|2.78|4.18|2.78|4.22|2.82|4.15|2.75|0
1642682400000|2022-01-20 12:40:00|4.17|2.77|4.08|2.68|4.17|2.77|4.03|2.63|0
1642682700000|2022-01-20 12:45:00|4.09|2.69|4.15|2.75|4.18|2.78|4.07|2.67|0
1642683000000|2022-01-20 12:50:00|4.14|2.74|4.17|2.77|4.18|2.78|4.11|2.71|0
1642683300000|2022-01-20 12:55:00|4.16|2.76|4.21|2.81|4.24|2.84|4.15|2.75|0
1642683600000|2022-01-20 13:00:00|4.19|2.79|4.19|2.79|4.19|2.79|4.07|2.67|0
1642683900000|2022-01-20 13:05:00|4.18|2.78|4.19|2.79|4.2|2.8|4.13|2.73|0
1642684200000|2022-01-20 13:10:00|4.2|2.8|4.22|2.82|4.22|2.82|4.1|2.7|0
1642684500000|2022-01-20 13:15:00|4.21|2.81|4.15|2.75|4.25|2.85|4.13|2.73|0
1642684800000|2022-01-20 13:20:00|4.14|2.74|4.15|2.75|4.18|2.78|4.12|2.72|0
1642685100000|2022-01-20 13:25:00|4.14|2.74|4.23|2.83|4.24|2.84|4.11|2.71|0
1642685400000|2022-01-20 13:30:00|4.24|2.84|4.45|3.05|4.51|3.11|4.22|2.82|0
1642685700000|2022-01-20 13:35:00|4.44|3.04|4.1|2.7|4.44|3.04|4.07|2.67|0
1642686000000|2022-01-20 13:40:00|4.09|2.69|4.15|2.75|4.16|2.76|4.04|2.64|0
1642686300000|2022-01-20 13:45:00|4.16|2.76|4.19|2.79|4.25|2.85|4.13|2.73|0
1642686600000|2022-01-20 13:50:00|4.2|2.8|4.3|2.9|4.32|2.92|4.2|2.8|0
1642686900000|2022-01-20 13:55:00|4.27|2.87|4.14|2.74|4.28|2.88|4.12|2.72|0
1642687200000|2022-01-20 14:00:00|4.15|2.75|4.16|2.76|4.19|2.79|4.12|2.72|0
1642687500000|2022-01-20 14:05:00|4.15|2.75|4.12|2.72|4.18|2.78|4.08|2.68|0
1642687800000|2022-01-20 14:10:00|4.11|2.71|4.12|2.72|4.19|2.79|4.07|2.67|0
1642688100000|2022-01-20 14:15:00|4.13|2.73|4.12|2.72|4.14|2.74|4.08|2.68|0
1642688400000|2022-01-20 14:20:00|4.11|2.71|4.11|2.71|4.19|2.79|4.1|2.7|0
1642688700000|2022-01-20 14:25:00|4.1|2.7|4.04|2.64|4.1|2.7|3.98|2.58|0
1642689000000|2022-01-20 14:30:00|4.05|2.65|4.3|2.9|4.52|3.12|4|2.6|0
1642689300000|2022-01-20 14:35:00|4.27|2.87|4.21|2.81|4.35|2.95|4.08|2.68|0
1642689600000|2022-01-20 14:40:00|4.18|2.78|4.7|3.3|4.7|3.3|4.09|2.69|0
1642689900000|2022-01-20 14:45:00|4.68|3.28|4.35|2.95|4.76|3.36|4.16|2.76|0
1642690200000|2022-01-20 14:50:00|4.3|2.9|4.54|3.14|4.65|3.25|4.24|2.84|0
1642690500000|2022-01-20 14:55:00|4.55|3.15|4.81|3.41|4.94|3.54|4.48|3.08|0
1642690800000|2022-01-20 15:00:00|4.9|3.5|4.7|3.3|4.93|3.53|4.62|3.22|0
1642691100000|2022-01-20 15:05:00|4.71|3.31|4.57|3.17|4.73|3.33|4.37|2.97|0
1642691400000|2022-01-20 15:10:00|4.56|3.16|4.47|3.07|4.68|3.28|4.34|2.94|0
1642691700000|2022-01-20 15:15:00|4.5|3.1|4.2|2.8|4.61|3.21|4.19|2.79|0
1642692000000|2022-01-20 15:20:00|4.21|2.81|4.49|3.09|4.5|3.1|4.2|2.8|0
1642692300000|2022-01-20 15:25:00|4.5|3.1|4.58|3.18|4.6|3.2|4.34|2.94|0
1642692600000|2022-01-20 15:30:00|4.57|3.17|4.88|3.48|5.07|3.67|4.57|3.17|0
1642692900000|2022-01-20 15:35:00|4.89|3.49|4.94|3.54|5.03|3.63|4.83|3.43|0
1642693200000|2022-01-20 15:40:00|4.93|3.53|4.94|3.54|5.09|3.69|4.92|3.52|0
1642693500000|2022-01-20 15:45:00|4.98|3.58|5.17|3.77|5.71|4.31|4.93|3.53|0
1642693800000|2022-01-20 15:50:00|5.19|3.79|5.27|3.87|5.31|3.91|5.13|3.73|0
1642694100000|2022-01-20 15:55:00|5.26|3.86|5.18|3.78|5.26|3.86|5.08|3.68|0
1642694400000|2022-01-20 16:00:00|5.19|3.79|5.38|3.98|5.5|4.1|5.19|3.79|0
1642694700000|2022-01-20 16:05:00|5.39|3.99|5.28|3.88|5.39|3.99|5.23|3.83|0
1642695000000|2022-01-20 16:10:00|5.29|3.89|5.03|3.63|5.29|3.89|4.95|3.55|0
1642695300000|2022-01-20 16:15:00|5.05|3.65|5.09|3.69|5.16|3.76|4.94|3.54|0
1642695600000|2022-01-20 16:20:00|5.08|3.68|4.93|3.53|5.08|3.68|4.82|3.42|0
1642695900000|2022-01-20 16:25:00|4.9|3.5|4.97|3.57|5.09|3.69|4.88|3.48|0
1642696200000|2022-01-20 16:30:00|5|3.6|5.01|3.61|5.06|3.66|4.96|3.56|0
1642696500000|2022-01-20 16:35:00|5.03|3.63|5.01|3.61|5.06|3.66|4.89|3.49|0
1642696800000|2022-01-20 16:40:00|5.02|3.62|4.53|3.13|5.02|3.62|4.52|3.12|0
1642697100000|2022-01-20 16:45:00|4.54|3.14|4.68|3.28|4.77|3.37|4.53|3.13|0
1642697400000|2022-01-20 16:50:00|4.71|3.31|5.2|3.8|5.41|4.01|4.71|3.31|0
1642697700000|2022-01-20 16:55:00|5.21|3.81|5.23|3.83|5.41|4.01|5.16|3.76|0
1642698000000|2022-01-20 17:00:00|5.26|3.86|5.24|3.84|5.4|4|5.2|3.8|0
1642698300000|2022-01-20 17:05:00|5.25|3.85|5.08|3.68|5.26|3.86|5.06|3.66|0
1642698600000|2022-01-20 17:10:00|5.07|3.67|5.16|3.76|5.18|3.78|5.03|3.63|0
1642698900000|2022-01-20 17:15:00|5.15|3.75|4.94|3.54|5.15|3.75|4.94|3.54|0
1642699200000|2022-01-20 17:20:00|4.93|3.53|5.09|3.69|5.1|3.7|4.91|3.51|0
1642699500000|2022-01-20 17:25:00|5.08|3.68|5.22|3.82|5.22|3.82|4.94|3.54|0
1642699800000|2022-01-20 17:30:00|5.2|3.8|5.34|3.94|5.35|3.95|5.2|3.8|0
1642700100000|2022-01-20 17:35:00|5.32|3.92|5.23|3.83|5.36|3.96|5.16|3.76|0
1642700400000|2022-01-20 17:40:00|5.24|3.84|5.3|3.9|5.36|3.96|5.2|3.8|0
1642700700000|2022-01-20 17:45:00|5.29|3.89|5.16|3.76|5.29|3.89|5.11|3.71|0
1642701000000|2022-01-20 17:50:00|5.17|3.77|4.89|3.49|5.17|3.77|4.89|3.49|0
1642701300000|2022-01-20 17:55:00|4.88|3.48|4.86|3.46|4.94|3.54|4.78|3.38|0
1642701600000|2022-01-20 18:00:00|4.87|3.47|4.57|3.17|4.87|3.47|4.54|3.14|0
1642701900000|2022-01-20 18:05:00|4.55|3.15|4.43|3.03|4.55|3.15|4.39|2.99|0
1642702200000|2022-01-20 18:10:00|4.4|3|4.57|3.17|4.62|3.22|4.39|2.99|0
1642702500000|2022-01-20 18:15:00|4.56|3.16|4.47|3.07|4.56|3.16|4.29|2.89|0
1642702800000|2022-01-20 18:20:00|4.44|3.04|4.42|3.02|4.54|3.14|4.39|2.99|0
1642703100000|2022-01-20 18:25:00|4.13|2.73|4.78|3.38|4.96|3.56|4.12|2.72|0
1642703400000|2022-01-20 18:30:00|4.79|3.39|4.68|3.28|4.83|3.43|4.63|3.23|0
1642703700000|2022-01-20 18:35:00|4.7|3.3|4.85|3.45|4.86|3.46|4.63|3.23|0
1642704000000|2022-01-20 18:40:00|4.83|3.43|4.81|3.41|4.93|3.53|4.8|3.4|0
1642704300000|2022-01-20 18:45:00|4.82|3.42|4.44|3.04|4.82|3.42|4.33|2.93|0
1642704600000|2022-01-20 18:50:00|4.46|3.06|4.52|3.12|4.56|3.16|4.43|3.03|0
1642704900000|2022-01-20 18:55:00|4.53|3.13|4.28|2.88|4.53|3.13|4.26|2.86|0
1642705200000|2022-01-20 19:00:00|4.29|2.89|4.79|3.39|4.8|3.4|4.29|2.89|0
1642705500000|2022-01-20 19:05:00|4.77|3.37|4.72|3.32|4.8|3.4|4.69|3.29|0
1642705800000|2022-01-20 19:10:00|4.74|3.34|4.13|2.73|4.8|3.4|4.12|2.72|0
1642706100000|2022-01-20 19:15:00|4.12|2.72|4.14|2.74|4.27|2.87|3.98|2.58|0
1642706400000|2022-01-20 19:20:00|4.16|2.76|4.11|2.71|4.22|2.82|4|2.6|0
1642706700000|2022-01-20 19:25:00|4.12|2.72|3.93|2.53|4.14|2.74|3.93|2.53|0
1642707000000|2022-01-20 19:30:00|3.94|2.54|3.79|2.39|3.94|2.54|3.75|2.35|0
1642707300000|2022-01-20 19:35:00|3.84|2.44|4.13|2.73|4.2|2.8|3.62|2.22|0
1642707600000|2022-01-20 19:40:00|4.12|2.72|4|2.6|4.12|2.72|3.97|2.57|0
1642707900000|2022-01-20 19:45:00|4.01|2.61|4.05|2.65|4.12|2.72|3.86|2.46|0
1642708200000|2022-01-20 19:50:00|4.06|2.66|4.06|2.66|4.17|2.77|3.97|2.57|0
1642708500000|2022-01-20 19:55:00|4.05|2.65|3.94|2.54|4.14|2.74|3.92|2.52|0
1642708800000|2022-01-20 20:00:00|3.95|2.55|3.79|2.39|4.14|2.74|3.73|2.33|0
1642709100000|2022-01-20 20:05:00|3.78|2.38|3.93|2.53|3.96|2.56|3.55|2.15|0
1642709400000|2022-01-20 20:10:00|3.94|2.54|3.81|2.41|4.09|2.69|3.79|2.39|0
1642709700000|2022-01-20 20:15:00|3.84|2.44|3.97|2.57|4.01|2.61|3.77|2.37|0
1642710000000|2022-01-20 20:20:00|3.96|2.56|3.88|2.48|3.96|2.56|3.61|2.21|0
1642710300000|2022-01-20 20:25:00|3.91|2.51|4.39|2.99|4.56|3.16|3.74|2.34|0
1642710600000|2022-01-20 20:30:00|4.36|2.96|4.23|2.83|4.41|3.01|4.15|2.75|0
1642710900000|2022-01-20 20:35:00|4.19|2.79|3.92|2.52|4.4|3|3.75|2.35|0
1642711200000|2022-01-20 20:40:00|3.93|2.53|3.78|2.38|4.02|2.62|3.77|2.37|0
1642711500000|2022-01-20 20:45:00|3.77|2.37|3.56|2.16|4.19|2.79|3.48|2.08|0
1642711800000|2022-01-20 20:50:00|3.54|2.14|3.21|1.81|3.74|2.34|3.21|1.81|0
1642712100000|2022-01-20 20:55:00|3.23|1.83|4.2|2.8|4.39|2.99|3.07|1.67|0
1642712400000|2022-01-20 21:00:00|4.18|2.78|3.75|2.35|4.26|2.86|3.72|2.32|0
1642712700000|2022-01-20 21:05:00|3.76|2.36|3.81|2.41|3.98|2.58|3.76|2.36|0
1642713000000|2022-01-20 21:10:00|3.8|2.4|3.72|2.32|3.88|2.48|3.69|2.29|0
1642713300000|2022-01-20 21:15:00|3.81|2.21|3.87|2.27|3.91|2.31|3.75|2.15|0
1642713600000|2022-01-20 21:20:00|3.85|2.25|3.71|2.11|3.87|2.27|3.69|2.09|0
1642713900000|2022-01-20 21:25:00|3.7|2.1|3.49|1.89|3.82|2.22|3.49|1.89|0
1642714200000|2022-01-20 21:30:00|3.46|1.86|3.55|1.95|3.55|1.95|3.38|1.78|0
1642714500000|2022-01-20 21:35:00|3.54|1.94|3.39|1.79|3.55|1.95|3.38|1.78|0
1642714800000|2022-01-20 21:40:00|3.36|1.76|3.24|1.64|3.4|1.8|3.05|1.45|0
1642715100000|2022-01-20 21:45:00|3.22|1.62|3.17|1.57|3.28|1.68|3.17|1.57|0
1642715400000|2022-01-20 21:50:00|3.14|1.54|3.52|1.92|3.52|1.92|3.12|1.52|0
1642715700000|2022-01-20 21:55:00|3.53|1.93|3.52|1.92|3.62|2.02|3.49|1.89|0
1642716000000|2022-01-20 22:00:00|3.53|1.93|3.49|1.89|3.53|1.93|3.46|1.86|0
1642716300000|2022-01-20 22:05:00|3.48|1.88|3.52|1.92|3.52|1.92|3.48|1.88|0
1642716600000|2022-01-20 22:10:00|3.53|1.93|3.54|1.94|3.54|1.94|3.53|1.93|0
1642716900000|2022-01-20 22:15:00|3.55|1.95|3.58|1.98|3.58|1.98|3.55|1.95|0
1642717200000|2022-01-20 22:20:00|3.59|1.99|3.59|1.99|3.6|2|3.58|1.98|0
1642717500000|2022-01-20 22:25:00|3.58|1.98|3.58|1.98|3.6|2|3.58|1.98|0
1642717800000|2022-01-20 22:30:00|3.59|1.99|3.6|2|3.6|2|3.58|1.98|0
1642718100000|2022-01-20 22:35:00|3.59|1.99|3.57|1.97|3.59|1.99|3.57|1.97|0
1642718400000|2022-01-20 22:40:00|3.58|1.98|3.54|1.94|3.58|1.98|3.54|1.94|0
1642718700000|2022-01-20 22:45:00|3.55|1.95|3.55|1.95|3.56|1.96|3.54|1.94|0
1642719000000|2022-01-20 22:50:00|3.56|1.96|3.55|1.95|3.56|1.96|3.53|1.93|0
1642719300000|2022-01-20 22:55:00|3.54|1.94|3.53|1.93|3.55|1.95|3.52|1.92|0
1642719600000|2022-01-20 23:00:00|3.45|1.85|3.68|2.08|3.68|2.08|3.42|1.82|0
1642719900000|2022-01-20 23:05:00|3.7|2.1|3.49|1.89|3.75|2.15|3.49|1.89|0
1642720200000|2022-01-20 23:10:00|3.5|1.9|3.46|1.86|3.6|2|3.42|1.82|0
1642720500000|2022-01-20 23:15:00|3.47|1.87|3.43|1.83|3.53|1.93|3.29|1.69|0
1642720800000|2022-01-20 23:20:00|3.42|1.82|3.49|1.89|3.51|1.91|3.33|1.73|0
1642721100000|2022-01-20 23:25:00|3.5|1.9|3.31|1.71|3.51|1.91|3.31|1.71|0
1642721400000|2022-01-20 23:30:00|3.33|1.73|3.38|1.78|3.43|1.83|3.32|1.72|0
1642721700000|2022-01-20 23:35:00|3.39|1.79|3.56|1.96|3.56|1.96|3.35|1.75|0
1642722000000|2022-01-20 23:40:00|3.55|1.95|3.58|1.98|3.6|2|3.54|1.94|0
1642722300000|2022-01-20 23:45:00|3.59|1.99|3.63|2.03|3.68|2.08|3.59|1.99|0
1642722600000|2022-01-20 23:50:00|3.62|2.02|3.58|1.98|3.65|2.05|3.52|1.92|0
1642722900000|2022-01-20 23:55:00|3.59|1.99|3.66|2.06|3.67|2.07|3.54|1.94|0
1642723200000|2022-01-21 00:00:00|3.67|2.07|3.52|1.92|3.75|2.15|3.47|1.87|0
1642723500000|2022-01-21 00:05:00|3.53|1.93|3.56|1.96|3.61|2.01|3.43|1.83|0
1642723800000|2022-01-21 00:10:00|3.54|1.94|3.59|1.99|3.66|2.06|3.5|1.9|0
1642724100000|2022-01-21 00:15:00|3.6|2|3.57|1.97|3.66|2.06|3.55|1.95|0
1642724400000|2022-01-21 00:20:00|3.55|1.95|3.52|1.92|3.57|1.97|3.42|1.82|0
1642724700000|2022-01-21 00:25:00|3.51|1.91|3.53|1.93|3.61|2.01|3.47|1.87|0
1642725000000|2022-01-21 00:30:00|3.52|1.92|3.52|1.92|3.56|1.96|3.47|1.87|0
1642725300000|2022-01-21 00:35:00|3.53|1.93|3.77|2.17|3.77|2.17|3.48|1.88|0
1642725600000|2022-01-21 00:40:00|3.76|2.16|4.02|2.42|4.02|2.42|3.68|2.08|0
1642725900000|2022-01-21 00:45:00|4.01|2.41|4.19|2.59|4.2|2.6|3.99|2.39|0
1642726200000|2022-01-21 00:50:00|4.2|2.6|4.14|2.54|4.26|2.66|4.11|2.51|0
1642726500000|2022-01-21 00:55:00|4.15|2.55|4.1|2.5|4.21|2.61|4.1|2.5|0
1642726800000|2022-01-21 01:00:00|4.09|2.49|4.16|2.56|4.22|2.62|4.09|2.49|0
1642727100000|2022-01-21 01:05:00|4.15|2.55|3.84|2.24|4.16|2.56|3.82|2.22|0
1642727400000|2022-01-21 01:10:00|3.83|2.23|3.86|2.26|3.89|2.29|3.71|2.11|0
1642727700000|2022-01-21 01:15:00|3.87|2.27|3.83|2.23|3.96|2.36|3.81|2.21|0
1642728000000|2022-01-21 01:20:00|3.82|2.22|4.06|2.46|4.07|2.47|3.82|2.22|0
1642728300000|2022-01-21 01:25:00|4.07|2.47|4.3|2.7|4.32|2.72|4.06|2.46|0
1642728600000|2022-01-21 01:30:00|4.29|2.69|4.27|2.67|4.29|2.69|4.13|2.53|0
1642728900000|2022-01-21 01:35:00|4.26|2.66|4.16|2.56|4.31|2.71|4.11|2.51|0
1642729200000|2022-01-21 01:40:00|4.14|2.54|4.06|2.46|4.23|2.63|4|2.4|0
1642729500000|2022-01-21 01:45:00|4.04|2.44|3.88|2.28|4.05|2.45|3.87|2.27|0
1642729800000|2022-01-21 01:50:00|3.87|2.27|4.41|2.81|4.41|2.81|3.87|2.27|0
1642730100000|2022-01-21 01:55:00|4.43|2.83|4.54|2.94|4.55|2.95|4.35|2.75|0
1642730400000|2022-01-21 02:00:00|4.52|2.92|4.58|2.98|4.63|3.03|4.47|2.87|0
1642730700000|2022-01-21 02:05:00|4.6|3|4.54|2.94|4.7|3.1|4.53|2.93|0
1642731000000|2022-01-21 02:10:00|4.52|2.92|4.5|2.9|4.54|2.94|4.46|2.86|0
1642731300000|2022-01-21 02:15:00|4.51|2.91|4.09|2.49|4.52|2.92|4.08|2.48|0
1642731600000|2022-01-21 02:20:00|4.12|2.52|4.18|2.58|4.2|2.6|4.07|2.47|0
1642731900000|2022-01-21 02:25:00|4.17|2.57|4.13|2.53|4.18|2.58|4.1|2.5|0
1642732200000|2022-01-21 02:30:00|4.12|2.52|4.07|2.47|4.15|2.55|4.07|2.47|0
1642732500000|2022-01-21 02:35:00|4.05|2.45|4|2.4|4.1|2.5|3.92|2.32|0
1642732800000|2022-01-21 02:40:00|3.99|2.39|3.77|2.17|3.99|2.39|3.77|2.17|0
1642733100000|2022-01-21 02:45:00|3.78|2.18|3.5|1.9|3.8|2.2|3.45|1.85|0
1642733400000|2022-01-21 02:50:00|3.52|1.92|3.54|1.94|3.58|1.98|3.44|1.84|0
1642733700000|2022-01-21 02:55:00|3.53|1.93|3.69|2.09|3.69|2.09|3.53|1.93|0
1642734000000|2022-01-21 03:00:00|3.7|2.1|3.67|2.07|3.71|2.11|3.64|2.04|0
1642734300000|2022-01-21 03:05:00|3.68|2.08|3.63|2.03|3.71|2.11|3.61|2.01|0
1642734600000|2022-01-21 03:10:00|3.64|2.04|3.59|1.99|3.66|2.06|3.52|1.92|0
1642734900000|2022-01-21 03:15:00|3.6|2|3.86|2.26|3.87|2.27|3.6|2|0
1642735200000|2022-01-21 03:20:00|3.85|2.25|3.7|2.1|3.89|2.29|3.7|2.1|0
1642735500000|2022-01-21 03:25:00|3.71|2.11|3.79|2.19|3.82|2.22|3.71|2.11|0
1642735800000|2022-01-21 03:30:00|3.77|2.17|3.8|2.2|3.82|2.22|3.7|2.1|0
1642736100000|2022-01-21 03:35:00|3.81|2.21|3.71|2.11|3.81|2.21|3.66|2.06|0
1642736400000|2022-01-21 03:40:00|3.72|2.12|3.79|2.19|3.82|2.22|3.7|2.1|0
1642736700000|2022-01-21 03:45:00|3.77|2.17|3.74|2.14|3.8|2.2|3.72|2.12|0
1642737000000|2022-01-21 03:50:00|3.75|2.15|3.78|2.18|3.79|2.19|3.72|2.12|0
1642737300000|2022-01-21 03:55:00|3.79|2.19|3.88|2.28|3.89|2.29|3.76|2.16|0
1642737600000|2022-01-21 04:00:00|3.89|2.29|4.04|2.44|4.07|2.47|3.89|2.29|0
1642737900000|2022-01-21 04:05:00|4.05|2.45|4.25|2.65|4.25|2.65|4.05|2.45|0
1642738200000|2022-01-21 04:10:00|4.24|2.64|4.17|2.57|4.25|2.65|4.17|2.57|0
1642738500000|2022-01-21 04:15:00|4.15|2.55|4.07|2.47|4.18|2.58|4.03|2.43|0
1642738800000|2022-01-21 04:20:00|4.08|2.48|4.05|2.45|4.13|2.53|4.02|2.42|0
1642739100000|2022-01-21 04:25:00|4.06|2.46|4.11|2.51|4.12|2.52|3.98|2.38|0
1642739400000|2022-01-21 04:30:00|4.1|2.5|4.08|2.48|4.21|2.61|4.08|2.48|0
1642739700000|2022-01-21 04:35:00|4.09|2.49|4.14|2.54|4.16|2.56|4.08|2.48|0
1642740000000|2022-01-21 04:40:00|4.13|2.53|4.04|2.44|4.14|2.54|4.03|2.43|0
1642740300000|2022-01-21 04:45:00|4.05|2.45|3.97|2.37|4.08|2.48|3.93|2.33|0
1642740600000|2022-01-21 04:50:00|3.98|2.38|4|2.4|4.02|2.42|3.93|2.33|0
1642740900000|2022-01-21 04:55:00|3.99|2.39|3.99|2.39|4.08|2.48|3.99|2.39|0
1642741200000|2022-01-21 05:00:00|4|2.4|4.09|2.49|4.11|2.51|3.97|2.37|0
1642741500000|2022-01-21 05:05:00|4.08|2.48|4.14|2.54|4.15|2.55|3.99|2.39|0
1642741800000|2022-01-21 05:10:00|4.13|2.53|4.05|2.45|4.17|2.57|4.04|2.44|0
1642742100000|2022-01-21 05:15:00|4.06|2.46|4.04|2.44|4.07|2.47|3.97|2.37|0
1642742400000|2022-01-21 05:20:00|4.03|2.43|4.14|2.54|4.15|2.55|4.03|2.43|0
1642742700000|2022-01-21 05:25:00|4.12|2.52|4.01|2.41|4.16|2.56|4.01|2.41|0
1642743000000|2022-01-21 05:30:00|4.03|2.43|4.18|2.58|4.21|2.61|4.03|2.43|0
1642743300000|2022-01-21 05:35:00|4.19|2.59|4.24|2.64|4.24|2.64|4.19|2.59|0
1642743600000|2022-01-21 05:40:00|4.23|2.63|4.36|2.76|4.37|2.77|4.2|2.6|0
1642743900000|2022-01-21 05:45:00|4.35|2.75|4.4|2.8|4.47|2.87|4.35|2.75|0
1642744200000|2022-01-21 05:50:00|4.41|2.81|4.39|2.79|4.46|2.86|4.38|2.78|0
1642744500000|2022-01-21 05:55:00|4.4|2.8|4.36|2.76|4.44|2.84|4.28|2.68|0
1642744800000|2022-01-21 06:00:00|4.35|2.75|4.21|2.61|4.35|2.75|4.18|2.58|0
1642745100000|2022-01-21 06:05:00|4.22|2.62|4.2|2.6|4.23|2.63|4.16|2.56|0
1642745400000|2022-01-21 06:10:00|4.22|2.62|4.42|2.82|4.47|2.87|4|2.4|0
1642745700000|2022-01-21 06:15:00|4.43|2.83|4.47|2.87|4.53|2.93|4.41|2.81|0
1642746000000|2022-01-21 06:20:00|4.45|2.85|4.62|3.02|4.64|3.04|4.45|2.85|0
1642746300000|2022-01-21 06:25:00|4.61|3.01|4.56|2.96|4.67|3.07|4.53|2.93|0
1642746600000|2022-01-21 06:30:00|4.63|3.03|4.75|3.15|4.76|3.16|4.55|2.95|0
1642746900000|2022-01-21 06:35:00|4.74|3.14|4.78|3.18|4.79|3.19|4.65|3.05|0
1642747200000|2022-01-21 06:40:00|4.77|3.17|4.76|3.16|4.88|3.28|4.76|3.16|0
1642747500000|2022-01-21 06:45:00|4.77|3.17|4.71|3.11|4.9|3.3|4.71|3.11|0
1642747800000|2022-01-21 06:50:00|4.72|3.12|4.36|2.76|4.72|3.12|4.31|2.71|0
1642748100000|2022-01-21 06:55:00|4.35|2.75|4.43|2.83|4.46|2.86|4.34|2.74|0
1642748400000|2022-01-21 07:00:00|4.4|2.8|4.23|2.63|4.41|2.81|4.23|2.63|0
1642748700000|2022-01-21 07:05:00|4.24|2.64|4.55|2.95|4.57|2.97|4.19|2.59|0
1642749000000|2022-01-21 07:10:00|4.54|2.94|4.64|3.04|4.68|3.08|4.49|2.89|0
1642749300000|2022-01-21 07:15:00|4.66|3.06|4.6|3|4.69|3.09|4.57|2.97|0
1642749600000|2022-01-21 07:20:00|4.61|3.01|4.75|3.15|4.78|3.18|4.58|2.98|0
1642749900000|2022-01-21 07:25:00|4.74|3.14|4.92|3.32|4.93|3.33|4.74|3.14|0
1642750200000|2022-01-21 07:30:00|4.9|3.3|4.43|2.83|4.93|3.33|4.31|2.71|0
1642750500000|2022-01-21 07:35:00|4.42|2.82|4.36|2.76|4.51|2.91|4.34|2.74|0
1642750800000|2022-01-21 07:40:00|4.35|2.75|4.41|2.81|4.48|2.88|4.35|2.75|0
1642751100000|2022-01-21 07:45:00|4.42|2.82|4.48|2.88|4.5|2.9|4.34|2.74|0
1642751400000|2022-01-21 07:50:00|4.49|2.89|4.49|2.89|4.57|2.97|4.48|2.88|0
1642751700000|2022-01-21 07:55:00|4.5|2.9|4.52|2.92|4.52|2.92|4.4|2.8|0
1642752000000|2022-01-21 08:00:00|4.49|2.89|4.22|2.62|4.49|2.89|4.09|2.49|0
1642752300000|2022-01-21 08:05:00|4.11|2.71|4.02|2.62|4.33|2.93|4|2.6|0
1642752600000|2022-01-21 08:10:00|4.03|2.63|3.7|2.3|4.03|2.63|3.7|2.3|0
1642752900000|2022-01-21 08:15:00|3.72|2.32|3.63|2.23|3.79|2.39|3.6|2.2|0
1642753200000|2022-01-21 08:20:00|3.64|2.24|3.71|2.31|3.74|2.34|3.6|2.2|0
1642753500000|2022-01-21 08:25:00|3.7|2.3|3.88|2.48|3.9|2.5|3.68|2.28|0
1642753800000|2022-01-21 08:30:00|3.86|2.46|4|2.6|4.01|2.61|3.78|2.38|0
1642754100000|2022-01-21 08:35:00|3.97|2.57|3.85|2.45|4.06|2.66|3.83|2.43|0
1642754400000|2022-01-21 08:40:00|3.86|2.46|3.8|2.4|3.91|2.51|3.79|2.39|0
1642754700000|2022-01-21 08:45:00|3.81|2.41|3.76|2.36|3.83|2.43|3.62|2.22|0
1642755000000|2022-01-21 08:50:00|3.75|2.35|3.95|2.55|3.96|2.56|3.72|2.32|0
1642755300000|2022-01-21 08:55:00|3.96|2.56|4|2.6|4.02|2.62|3.91|2.51|0
1642755600000|2022-01-21 09:00:00|3.99|2.59|3.92|2.52|4.02|2.62|3.85|2.45|0
1642755900000|2022-01-21 09:05:00|3.93|2.53|3.81|2.41|4.02|2.62|3.78|2.38|0
1642756200000|2022-01-21 09:10:00|3.8|2.4|3.77|2.37|3.83|2.43|3.74|2.34|0
1642756500000|2022-01-21 09:15:00|3.76|2.36|3.91|2.51|3.93|2.53|3.73|2.33|0
1642756800000|2022-01-21 09:20:00|3.94|2.54|4.05|2.65|4.09|2.69|3.91|2.51|0
1642757100000|2022-01-21 09:25:00|4.07|2.67|4.18|2.78|4.18|2.78|4.05|2.65|0
1642757400000|2022-01-21 09:30:00|4.19|2.79|4.02|2.62|4.29|2.89|4.02|2.62|0
1642757700000|2022-01-21 09:35:00|4.03|2.63|3.96|2.56|4.06|2.66|3.91|2.51|0
1642758000000|2022-01-21 09:40:00|3.95|2.55|4.02|2.62|4.08|2.68|3.92|2.52|0
1642758300000|2022-01-21 09:45:00|4.03|2.63|4.09|2.69|4.09|2.69|4.02|2.62|0
1642758600000|2022-01-21 09:50:00|4.08|2.68|4.19|2.79|4.24|2.84|4.07|2.67|0
1642758900000|2022-01-21 09:55:00|4.2|2.8|4.18|2.78|4.24|2.84|4.18|2.78|0
1642759200000|2022-01-21 10:00:00|4.17|2.77|4.09|2.69|4.2|2.8|4.06|2.66|0
1642759500000|2022-01-21 10:05:00|4.08|2.68|4.07|2.67|4.19|2.79|4.07|2.67|0
1642759800000|2022-01-21 10:10:00|4.1|2.7|4.03|2.63|4.12|2.72|4.02|2.62|0
1642760100000|2022-01-21 10:15:00|4.05|2.65|4.28|2.88|4.32|2.92|4.04|2.64|0
1642760400000|2022-01-21 10:20:00|4.27|2.87|3.99|2.59|4.27|2.87|3.98|2.58|0
1642760700000|2022-01-21 10:25:00|4|2.6|4|2.6|4.03|2.63|3.96|2.56|0
1642761000000|2022-01-21 10:30:00|3.99|2.59|3.8|2.4|4|2.6|3.79|2.39|0
1642761300000|2022-01-21 10:35:00|3.81|2.41|3.83|2.43|3.89|2.49|3.8|2.4|0
1642761600000|2022-01-21 10:40:00|3.84|2.44|3.89|2.49|3.89|2.49|3.82|2.42|0
1642761900000|2022-01-21 10:45:00|3.88|2.48|3.82|2.42|3.89|2.49|3.77|2.37|0
1642762200000|2022-01-21 10:50:00|3.83|2.43|3.76|2.36|3.86|2.46|3.76|2.36|0
1642762500000|2022-01-21 10:55:00|3.75|2.35|3.86|2.46|3.86|2.46|3.72|2.32|0
1642762800000|2022-01-21 11:00:00|3.85|2.45|3.76|2.36|3.85|2.45|3.72|2.32|0
1642763100000|2022-01-21 11:05:00|3.75|2.35|3.49|2.09|3.77|2.37|3.44|2.04|0
1642763400000|2022-01-21 11:10:00|3.5|2.1|3.47|2.07|3.55|2.15|3.43|2.03|0
1642763700000|2022-01-21 11:15:00|3.48|2.08|3.31|1.91|3.48|2.08|3.26|1.86|0
1642764000000|2022-01-21 11:20:00|3.32|1.92|3.2|1.8|3.36|1.96|3.2|1.8|0
1642764300000|2022-01-21 11:25:00|3.19|1.79|3.91|2.51|4.11|2.71|3.19|1.79|0
1642764600000|2022-01-21 11:30:00|3.92|2.52|3.82|2.42|3.92|2.52|3.78|2.38|0
1642764900000|2022-01-21 11:35:00|3.81|2.41|4.06|2.66|4.09|2.69|3.81|2.41|0
1642765200000|2022-01-21 11:40:00|4.05|2.65|3.97|2.57|4.05|2.65|3.9|2.5|0
1642765500000|2022-01-21 11:45:00|3.96|2.56|3.69|2.29|3.98|2.58|3.62|2.22|0
1642765800000|2022-01-21 11:50:00|3.68|2.28|3.72|2.32|3.73|2.33|3.64|2.24|0
1642766100000|2022-01-21 11:55:00|3.7|2.3|3.88|2.48|3.93|2.53|3.7|2.3|0
1642766400000|2022-01-21 12:00:00|3.89|2.49|3.69|2.29|3.9|2.5|3.67|2.27|0
1642766700000|2022-01-21 12:05:00|3.68|2.28|3.54|2.14|3.72|2.32|3.5|2.1|0
1642767000000|2022-01-21 12:10:00|3.55|2.15|3.55|2.15|3.56|2.16|3.42|2.02|0
1642767300000|2022-01-21 12:15:00|3.54|2.14|3.69|2.29|3.74|2.34|3.54|2.14|0
1642767600000|2022-01-21 12:20:00|3.71|2.31|3.72|2.32|3.78|2.38|3.7|2.3|0
1642767900000|2022-01-21 12:25:00|3.74|2.34|3.64|2.24|3.74|2.34|3.61|2.21|0
1642768200000|2022-01-21 12:30:00|3.63|2.23|3.46|2.06|3.66|2.26|3.41|2.01|0
1642768500000|2022-01-21 12:35:00|3.45|2.05|3.61|2.21|3.62|2.22|3.44|2.04|0
1642768800000|2022-01-21 12:40:00|3.57|2.17|3.47|2.07|3.57|2.17|3.45|2.05|0
1642769100000|2022-01-21 12:45:00|3.46|2.06|3.46|2.06|3.55|2.15|3.43|2.03|0
1642769400000|2022-01-21 12:50:00|3.47|2.07|3.39|1.99|3.54|2.14|3.39|1.99|0
1642769700000|2022-01-21 12:55:00|3.41|2.01|3.47|2.07|3.48|2.08|3.32|1.92|0
1642770000000|2022-01-21 13:00:00|3.48|2.08|3.38|1.98|3.48|2.08|3.36|1.96|0
1642770300000|2022-01-21 13:05:00|3.39|1.99|3.5|2.1|3.5|2.1|3.39|1.99|0
1642770600000|2022-01-21 13:10:00|3.51|2.11|3.43|2.03|3.52|2.12|3.35|1.95|0
1642770900000|2022-01-21 13:15:00|3.41|2.01|3.52|2.12|3.52|2.12|3.33|1.93|0
1642771200000|2022-01-21 13:20:00|3.54|2.14|3.58|2.18|3.62|2.22|3.5|2.1|0
1642771500000|2022-01-21 13:25:00|3.59|2.19|3.66|2.26|3.73|2.33|3.56|2.16|0
1642771800000|2022-01-21 13:30:00|3.67|2.27|3.52|2.12|3.69|2.29|3.52|2.12|0
1642772100000|2022-01-21 13:35:00|3.51|2.11|3.75|2.35|3.75|2.35|3.51|2.11|0
1642772400000|2022-01-21 13:40:00|3.73|2.33|3.71|2.31|3.77|2.37|3.63|2.23|0
1642772700000|2022-01-21 13:45:00|3.69|2.29|3.64|2.24|3.71|2.31|3.63|2.23|0
1642773000000|2022-01-21 13:50:00|3.66|2.26|3.62|2.22|3.71|2.31|3.6|2.2|0
1642773300000|2022-01-21 13:55:00|3.63|2.23|3.63|2.23|3.65|2.25|3.58|2.18|0
1642773600000|2022-01-21 14:00:00|3.64|2.24|3.59|2.19|3.72|2.32|3.59|2.19|0
1642773900000|2022-01-21 14:05:00|3.58|2.18|3.36|1.96|3.58|2.18|3.33|1.93|0
1642774200000|2022-01-21 14:10:00|3.35|1.95|3.43|2.03|3.43|2.03|3.31|1.91|0
1642774500000|2022-01-21 14:15:00|3.41|2.01|3.39|1.99|3.48|2.08|3.35|1.95|0
1642774800000|2022-01-21 14:20:00|3.38|1.98|3.54|2.14|3.54|2.14|3.35|1.95|0
1642775100000|2022-01-21 14:25:00|3.53|2.13|3.9|2.5|3.91|2.51|3.53|2.13|0
1642775400000|2022-01-21 14:30:00|3.92|2.52|3.77|2.37|4.18|2.78|3.59|2.19|0
1642775700000|2022-01-21 14:35:00|3.78|2.38|3.41|2.01|3.81|2.41|3.37|1.97|0
1642776000000|2022-01-21 14:40:00|3.4|2|3.04|1.64|3.44|2.04|3.03|1.63|0
1642776300000|2022-01-21 14:45:00|3.05|1.65|3.38|1.98|3.56|2.16|3|1.6|0
1642776600000|2022-01-21 14:50:00|3.33|1.93|3.41|2.01|3.56|2.16|3.11|1.71|0
1642776900000|2022-01-21 14:55:00|3.36|1.96|3.4|2|3.48|2.08|3.25|1.85|0
1642777200000|2022-01-21 15:00:00|3.35|1.95|3.36|1.96|3.53|2.13|3.1|1.7|0
1642777500000|2022-01-21 15:05:00|3.38|1.98|3.49|2.09|3.68|2.28|3.36|1.96|0
1642777800000|2022-01-21 15:10:00|3.44|2.04|3.36|1.96|3.44|2.04|3.11|1.71|0
1642778100000|2022-01-21 15:15:00|3.39|1.99|3.34|1.94|3.5|2.1|3.31|1.91|0
1642778400000|2022-01-21 15:20:00|3.35|1.95|3.84|2.44|3.93|2.53|3.04|1.64|0
1642778700000|2022-01-21 15:25:00|3.87|2.47|3.76|2.36|4.35|2.95|3.76|2.36|0
1642779000000|2022-01-21 15:30:00|3.8|2.4|4.57|3.17|4.61|3.21|3.68|2.28|0
1642779300000|2022-01-21 15:35:00|4.55|3.15|3.42|2.02|4.86|3.46|3.41|2.01|0
1642779600000|2022-01-21 15:40:00|3.38|1.98|3.74|2.34|3.74|2.34|3.22|1.82|0
1642779900000|2022-01-21 15:45:00|3.72|2.32|3.96|2.56|4.02|2.62|3.55|2.15|0
1642780200000|2022-01-21 15:50:00|3.95|2.55|3.19|1.79|4.48|3.08|3.19|1.79|0
1642780500000|2022-01-21 15:55:00|3.15|1.75|3.46|2.06|3.48|2.08|3.11|1.71|0
1642780800000|2022-01-21 16:00:00|3.5|2.1|3.34|1.94|3.5|2.1|3.23|1.83|0
1642781100000|2022-01-21 16:05:00|3.36|1.96|3.73|2.33|3.81|2.41|3.34|1.94|0
1642781400000|2022-01-21 16:10:00|3.74|2.34|3.43|2.03|3.75|2.35|3.38|1.98|0
1642781700000|2022-01-21 16:15:00|3.47|2.07|3.5|2.1|3.56|2.16|3.31|1.91|0
1642782000000|2022-01-21 16:20:00|3.49|2.09|3.86|2.46|3.93|2.53|3.41|2.01|0
1642782300000|2022-01-21 16:25:00|3.81|2.41|3.55|2.15|3.83|2.43|3.37|1.97|0
1642782600000|2022-01-21 16:30:00|3.51|2.11|3.37|1.97|3.51|2.11|3.16|1.76|0
1642782900000|2022-01-21 16:35:00|3.42|2.02|2.91|1.51|3.42|2.02|2.89|1.49|0
1642783200000|2022-01-21 16:40:00|2.93|1.53|2.89|1.49|2.97|1.57|2.84|1.44|0
1642783500000|2022-01-21 16:45:00|2.93|1.53|3.5|2.1|3.51|2.11|2.64|1.24|0
1642783800000|2022-01-21 16:50:00|3.52|2.12|3.32|1.92|3.6|2.2|3.28|1.88|0
1642784100000|2022-01-21 16:55:00|3.3|1.9|3.51|2.11|3.55|2.15|3.3|1.9|0
1642784400000|2022-01-21 17:00:00|3.52|2.12|3.47|2.07|3.63|2.23|3.36|1.96|0
1642784700000|2022-01-21 17:05:00|3.45|2.05|3.23|1.83|3.65|2.25|3.2|1.8|0
1642785000000|2022-01-21 17:10:00|3.22|1.82|3.11|1.71|3.26|1.86|2.98|1.58|0
1642785300000|2022-01-21 17:15:00|3.09|1.69|3.01|1.61|3.19|1.79|2.94|1.54|0
1642785600000|2022-01-21 17:20:00|2.98|1.58|3.57|2.17|3.57|2.17|2.94|1.54|0
1642785900000|2022-01-21 17:25:00|3.56|2.16|3.51|2.11|3.73|2.33|3.48|2.08|0
1642786200000|2022-01-21 17:30:00|3.47|2.07|3.56|2.16|3.58|2.18|3.41|2.01|0
1642786500000|2022-01-21 17:35:00|3.55|2.15|3.44|2.04|3.72|2.32|3.28|1.88|0
1642786800000|2022-01-21 17:40:00|3.43|2.03|3.37|1.97|3.58|2.18|3.35|1.95|0
1642787100000|2022-01-21 17:45:00|3.35|1.95|3.2|1.8|3.55|2.15|3.18|1.78|0
1642787400000|2022-01-21 17:50:00|3.21|1.81|3.23|1.83|3.32|1.92|3.16|1.76|0
1642787700000|2022-01-21 17:55:00|3.24|1.84|3.31|1.91|3.39|1.99|3.14|1.74|0
1642788000000|2022-01-21 18:00:00|3.3|1.9|3.27|1.87|3.46|2.06|3.21|1.81|0
1642788300000|2022-01-21 18:05:00|3.26|1.86|3.28|1.88|3.38|1.98|3.23|1.83|0
1642788600000|2022-01-21 18:10:00|3.31|1.91|3.62|2.22|3.68|2.28|3.3|1.9|0
1642788900000|2022-01-21 18:15:00|3.59|2.19|3.3|1.9|3.61|2.21|3.25|1.85|0
1642789200000|2022-01-21 18:20:00|3.29|1.89|3.25|1.85|3.34|1.94|3.06|1.66|0
1642789500000|2022-01-21 18:25:00|3.24|1.84|3.32|1.92|3.41|2.01|3.2|1.8|0
1642789800000|2022-01-21 18:30:00|3.31|1.91|3.44|2.04|3.54|2.14|3.27|1.87|0
1642790100000|2022-01-21 18:35:00|3.45|2.05|3.58|2.18|3.73|2.33|3.36|1.96|0
1642790400000|2022-01-21 18:40:00|3.59|2.19|3.66|2.26|3.77|2.37|3.55|2.15|0
1642790700000|2022-01-21 18:45:00|3.69|2.29|3.56|2.16|3.7|2.3|3.41|2.01|0
1642791000000|2022-01-21 18:50:00|3.59|2.19|3.63|2.23|3.8|2.4|3.52|2.12|0
1642791300000|2022-01-21 18:55:00|3.62|2.22|3.35|1.95|3.65|2.25|3.26|1.86|0
1642791600000|2022-01-21 19:00:00|3.39|1.99|3.45|2.05|3.49|2.09|3.31|1.91|0
1642791900000|2022-01-21 19:05:00|3.44|2.04|3.39|1.99|3.64|2.24|3.39|1.99|0
1642792200000|2022-01-21 19:10:00|3.4|2|3.42|2.02|3.53|2.13|3.36|1.96|0
1642792500000|2022-01-21 19:15:00|3.41|2.01|3.39|1.99|3.55|2.15|3.38|1.98|0
1642792800000|2022-01-21 19:20:00|3.41|2.01|3.55|2.15|3.57|2.17|3.29|1.89|0
1642793100000|2022-01-21 19:25:00|3.54|2.14|3.12|1.72|3.54|2.14|3.1|1.7|0
1642793400000|2022-01-21 19:30:00|3.11|1.71|3.14|1.74|3.19|1.79|3.05|1.65|0
1642793700000|2022-01-21 19:35:00|3.13|1.73|3.27|1.87|3.3|1.9|3.03|1.63|0
1642794000000|2022-01-21 19:40:00|3.3|1.9|3.18|1.78|3.36|1.96|3.15|1.75|0
1642794300000|2022-01-21 19:45:00|3.17|1.77|3.26|1.86|3.28|1.88|3.17|1.77|0
1642794600000|2022-01-21 19:50:00|3.25|1.85|3.06|1.66|3.25|1.85|3.03|1.63|0
1642794900000|2022-01-21 19:55:00|3.04|1.64|2.8|1.4|3.09|1.69|2.8|1.4|0
1642795200000|2022-01-21 20:00:00|2.82|1.42|3.42|2.02|3.45|2.05|2.78|1.38|0
1642795500000|2022-01-21 20:05:00|3.44|2.04|3.42|2.02|3.58|2.18|3.35|1.95|0
1642795800000|2022-01-21 20:10:00|3.4|2|3.65|2.25|3.65|2.25|3.27|1.87|0
1642796100000|2022-01-21 20:15:00|3.63|2.23|3.82|2.42|4|2.6|3.51|2.11|0
1642796400000|2022-01-21 20:20:00|3.77|2.37|3.66|2.26|3.79|2.39|3.54|2.14|0
1642796700000|2022-01-21 20:25:00|3.65|2.25|3.72|2.32|3.73|2.33|3.45|2.05|0
1642797000000|2022-01-21 20:30:00|3.7|2.3|3.84|2.44|4.01|2.61|3.68|2.28|0
1642797300000|2022-01-21 20:35:00|3.87|2.47|4.32|2.92|4.33|2.93|3.84|2.44|0
1642797600000|2022-01-21 20:40:00|4.31|2.91|3.91|2.51|4.72|3.32|3.89|2.49|0
1642797900000|2022-01-21 20:45:00|3.89|2.49|4.08|2.68|4.17|2.77|3.74|2.34|0
1642798200000|2022-01-21 20:50:00|4.06|2.66|3.57|2.17|4.06|2.66|3.55|2.15|0
1642798500000|2022-01-21 20:55:00|3.63|2.23|3.53|2.13|3.93|2.53|3.52|2.12|0
1642798800000|2022-01-21 21:00:00|3.51|2.11|3.54|2.14|3.61|2.21|3.42|2.02|0
1642799100000|2022-01-21 21:05:00|3.55|2.15|3.42|2.02|3.59|2.19|3.4|2|0
1642799400000|2022-01-21 21:10:00|3.43|2.03|3.44|2.04|3.47|2.07|3.35|1.95|0
1643011500000|2022-01-24 08:05:00|3.45|2.05|3.47|2.07|3.48|2.08|3.35|1.95|0
1643011800000|2022-01-24 08:10:00|3.48|2.08|3.44|2.04|3.48|2.08|3.3|1.9|0
1643012100000|2022-01-24 08:15:00|3.42|2.02|3.52|2.12|3.58|2.18|3.42|2.02|0
1643012400000|2022-01-24 08:20:00|3.51|2.11|3.51|2.11|3.58|2.18|3.5|2.1|0
1643012700000|2022-01-24 08:25:00|3.5|2.1|3.52|2.12|3.54|2.14|3.42|2.02|0
1643013000000|2022-01-24 08:30:00|3.54|2.14|3.41|2.01|3.55|2.15|3.41|2.01|0
1643013300000|2022-01-24 08:35:00|3.43|2.03|3.43|2.03|3.45|2.05|3.36|1.96|0
1643013600000|2022-01-24 08:40:00|3.44|2.04|3.29|1.89|3.47|2.07|3.29|1.89|0
1643013900000|2022-01-24 08:45:00|3.3|1.9|3.35|1.95|3.45|2.05|3.27|1.87|0
1643014200000|2022-01-24 08:50:00|3.34|1.94|3.2|1.8|3.35|1.95|3.2|1.8|0
1643014500000|2022-01-24 08:55:00|3.19|1.79|3.14|1.74|3.31|1.91|3.08|1.68|0
1643014800000|2022-01-24 09:00:00|3.13|1.73|3.18|1.78|3.18|1.78|3.11|1.71|0
1643015100000|2022-01-24 09:05:00|3.17|1.77|3.19|1.79|3.25|1.85|3.11|1.71|0
1643015400000|2022-01-24 09:10:00|3.17|1.77|3.14|1.74|3.19|1.79|3.1|1.7|0
1643015700000|2022-01-24 09:15:00|3.15|1.75|3.04|1.64|3.15|1.75|3.03|1.63|0
1643016000000|2022-01-24 09:20:00|3.05|1.65|2.97|1.57|3.05|1.65|2.94|1.54|0
1643016300000|2022-01-24 09:25:00|2.98|1.58|3.27|1.87|3.65|2.25|2.98|1.58|0
1643016600000|2022-01-24 09:30:00|3.26|1.86|3.26|1.86|3.32|1.92|3.25|1.85|0
1643016900000|2022-01-24 09:35:00|3.27|1.87|3.25|1.85|3.34|1.94|3.24|1.84|0
1643017200000|2022-01-24 09:40:00|3.24|1.84|3.24|1.84|3.31|1.91|3.2|1.8|0
1643017500000|2022-01-24 09:45:00|3.22|1.82|3.23|1.83|3.23|1.83|3.13|1.73|0
1643017800000|2022-01-24 09:50:00|3.24|1.84|3.25|1.85|3.34|1.94|3.23|1.83|0
1643018100000|2022-01-24 09:55:00|3.26|1.86|3.24|1.84|3.3|1.9|3.2|1.8|0
1643018400000|2022-01-24 10:00:00|3.22|1.82|3.1|1.7|3.24|1.84|3.08|1.68|0
1643018700000|2022-01-24 10:05:00|3.12|1.72|2.96|1.56|3.15|1.75|2.96|1.56|0
1643019000000|2022-01-24 10:10:00|2.97|1.57|3.45|2.05|3.45|2.05|2.83|1.43|0
1643019300000|2022-01-24 10:15:00|3.44|2.04|3.38|1.98|3.46|2.06|3.32|1.92|0
1643019600000|2022-01-24 10:20:00|3.37|1.97|3.17|1.77|3.46|2.06|3.16|1.76|0
1643019900000|2022-01-24 10:25:00|3.2|1.8|3.15|1.75|3.26|1.86|3.13|1.73|0
1643020200000|2022-01-24 10:30:00|3.14|1.74|3.22|1.82|3.29|1.89|3.08|1.68|0
1643020500000|2022-01-24 10:35:00|3.23|1.83|3.18|1.78|3.25|1.85|3.16|1.76|0
1643020800000|2022-01-24 10:40:00|3.19|1.79|2.99|1.59|3.22|1.82|2.92|1.52|0
1643021100000|2022-01-24 10:45:00|3|1.6|3.01|1.61|3.11|1.71|2.94|1.54|0
1643021400000|2022-01-24 10:50:00|3.03|1.63|3.05|1.65|3.07|1.67|2.96|1.56|0
1643021700000|2022-01-24 10:55:00|3.06|1.66|3.6|2.2|4.01|2.61|3.04|1.64|0
1643022000000|2022-01-24 11:00:00|3.61|2.21|3.61|2.21|3.69|2.29|3.55|2.15|0
1643022300000|2022-01-24 11:05:00|3.62|2.22|3.82|2.42|3.82|2.42|3.61|2.21|0
1643022600000|2022-01-24 11:10:00|3.81|2.41|3.89|2.49|3.89|2.49|3.81|2.41|0
1643022900000|2022-01-24 11:15:00|3.88|2.48|3.62|2.22|3.94|2.54|3.61|2.21|0
1643023200000|2022-01-24 11:20:00|3.63|2.23|3.74|2.34|3.74|2.34|3.59|2.19|0
1643023500000|2022-01-24 11:25:00|3.73|2.33|3.59|2.19|3.8|2.4|3.56|2.16|0
1643023800000|2022-01-24 11:30:00|3.58|2.18|3.59|2.19|3.62|2.22|3.56|2.16|0
1643024100000|2022-01-24 11:35:00|3.58|2.18|3.73|2.33|3.75|2.35|3.54|2.14|0
1643024400000|2022-01-24 11:40:00|3.74|2.34|3.73|2.33|3.83|2.43|3.71|2.31|0
1643024700000|2022-01-24 11:45:00|3.75|2.35|3.88|2.48|3.92|2.52|3.74|2.34|0
1643025000000|2022-01-24 11:50:00|3.89|2.49|3.37|1.97|3.93|2.53|3.34|1.94|0
1643025300000|2022-01-24 11:55:00|3.38|1.98|3.42|2.02|3.43|2.03|3.35|1.95|0
1643025600000|2022-01-24 12:00:00|3.45|2.05|3.21|1.81|3.49|2.09|3.21|1.81|0
1643025900000|2022-01-24 12:05:00|3.22|1.82|3.51|2.11|3.53|2.13|3.15|1.75|0
1643026200000|2022-01-24 12:10:00|3.52|2.12|3.5|2.1|3.57|2.17|3.44|2.04|0
1643026500000|2022-01-24 12:15:00|3.54|2.14|3.51|2.11|3.61|2.21|3.47|2.07|0
1643026800000|2022-01-24 12:20:00|3.5|2.1|3.48|2.08|3.5|2.1|3.36|1.96|0
1643027100000|2022-01-24 12:25:00|3.49|2.09|3.5|2.1|3.58|2.18|3.47|2.07|0
1643027400000|2022-01-24 12:30:00|3.49|2.09|3.36|1.96|3.59|2.19|3.36|1.96|0
1643027700000|2022-01-24 12:35:00|3.39|1.99|3.36|1.96|3.45|2.05|3.34|1.94|0
1643028000000|2022-01-24 12:40:00|3.37|1.97|3.23|1.83|3.37|1.97|3.23|1.83|0
1643028300000|2022-01-24 12:45:00|3.24|1.84|3.29|1.89|3.37|1.97|3.24|1.84|0
1643028600000|2022-01-24 12:50:00|3.3|1.9|3.28|1.88|3.3|1.9|3.21|1.81|0
1643028900000|2022-01-24 12:55:00|3.29|1.89|3.25|1.85|3.35|1.95|3.25|1.85|0
1643029200000|2022-01-24 13:00:00|3.24|1.84|3.59|2.19|3.61|2.21|3.09|1.69|0
1643029500000|2022-01-24 13:05:00|3.6|2.2|3.74|2.34|3.74|2.34|3.58|2.18|0
1643029800000|2022-01-24 13:10:00|3.72|2.32|3.65|2.25|3.74|2.34|3.58|2.18|0
1643030100000|2022-01-24 13:15:00|3.66|2.26|3.49|2.09|3.71|2.31|3.49|2.09|0
1643030400000|2022-01-24 13:20:00|3.51|2.11|3.63|2.23|3.79|2.39|3.46|2.06|0
1643030700000|2022-01-24 13:25:00|3.62|2.22|3.95|2.55|4.05|2.65|3.55|2.15|0
1643031000000|2022-01-24 13:30:00|3.9|2.5|4.06|2.66|4.06|2.66|3.81|2.41|0
1643031300000|2022-01-24 13:35:00|4.09|2.69|3.96|2.56|4.09|2.69|3.81|2.41|0
1643031600000|2022-01-24 13:40:00|3.99|2.59|4.07|2.67|4.13|2.73|3.93|2.53|0
1643031900000|2022-01-24 13:45:00|4.06|2.66|4.11|2.71|4.21|2.81|4.02|2.62|0
1643032200000|2022-01-24 13:50:00|4.08|2.68|4.02|2.62|4.2|2.8|4.02|2.62|0
1643032500000|2022-01-24 13:55:00|4.04|2.64|3.27|1.87|4.07|2.67|3.26|1.86|0
1643032800000|2022-01-24 14:00:00|3.2|1.8|3.77|2.37|4.18|2.78|3.16|1.76|0
1643033100000|2022-01-24 14:05:00|3.79|2.39|3.89|2.49|3.95|2.55|3.46|2.06|0
1643033400000|2022-01-24 14:10:00|3.9|2.5|4.22|2.82|4.24|2.84|3.87|2.47|0
1643033700000|2022-01-24 14:15:00|4.23|2.83|4.17|2.77|4.4|3|4.15|2.75|0
1643034000000|2022-01-24 14:20:00|4.16|2.76|4.12|2.72|4.18|2.78|4|2.6|0
1643034300000|2022-01-24 14:25:00|4.07|2.67|4.18|2.78|4.38|2.98|4.06|2.66|0
1643034600000|2022-01-24 14:30:00|4.22|2.82|4.25|2.85|4.36|2.96|3.89|2.49|0
1643034900000|2022-01-24 14:35:00|4.17|2.77|3.85|2.45|4.17|2.77|3.42|2.02|0
1643035200000|2022-01-24 14:40:00|3.87|2.47|4.5|3.1|4.5|3.1|3.41|2.01|0
1643035500000|2022-01-24 14:45:00|4.46|3.06|3.89|2.49|4.46|3.06|3.81|2.41|0
1643035800000|2022-01-24 14:50:00|3.85|2.45|3.55|2.15|4.88|3.48|3.49|2.09|0
1643036100000|2022-01-24 14:55:00|3.53|2.13|3.88|2.48|4.2|2.8|3.5|2.1|0
1643036400000|2022-01-24 15:00:00|3.84|2.44|4.23|2.83|4.76|3.36|3.84|2.44|0
1643036700000|2022-01-24 15:05:00|4.21|2.81|3.86|2.46|4.38|2.98|3.86|2.46|0
1643037000000|2022-01-24 15:10:00|3.85|2.45|4.62|3.22|5.36|3.96|3.61|2.21|0
1643037300000|2022-01-24 15:15:00|4.64|3.24|4.12|2.72|4.7|3.3|4.12|2.72|0
1643037600000|2022-01-24 15:20:00|4.14|2.74|5.12|3.72|5.12|3.72|4.14|2.74|0
1643037900000|2022-01-24 15:25:00|5.14|3.74|5.13|3.73|5.52|4.12|5.07|3.67|0
1643038200000|2022-01-24 15:30:00|5.14|3.74|3.71|2.31|5.64|4.24|3.66|2.26|0
1643038500000|2022-01-24 15:35:00|3.67|2.27|3.37|1.97|3.89|2.49|3.35|1.95|0
1643038800000|2022-01-24 15:40:00|3.34|1.94|3.1|1.7|3.36|1.96|2.93|1.53|0
1643039100000|2022-01-24 15:45:00|3.09|1.69|2.5|1.1|3.12|1.72|2.5|1.1|0
1643039400000|2022-01-24 15:50:00|2.61|1.21|3.12|1.72|3.5|2.1|2.61|1.21|0
1643039700000|2022-01-24 15:55:00|3.14|1.74|2.85|1.45|3.15|1.75|2.81|1.41|0
1643040000000|2022-01-24 16:00:00|2.84|1.44|2.68|1.28|2.85|1.45|2.64|1.24|0
1643040300000|2022-01-24 16:05:00|2.65|1.25|2.53|1.13|2.65|1.25|2.49|1.09|0
1643040600000|2022-01-24 16:10:00|2.54|1.14|2.81|1.41|2.95|1.55|2.4|1|0
1643040900000|2022-01-24 16:15:00|2.83|1.43|2.86|1.46|2.96|1.56|2.76|1.36|0
1643041200000|2022-01-24 16:20:00|2.87|1.47|2.86|1.46|3.09|1.69|2.83|1.43|0
1643041500000|2022-01-24 16:25:00|2.89|1.49|2.99|1.59|2.99|1.59|2.78|1.38|0
1643041800000|2022-01-24 16:30:00|2.97|1.57|2.96|1.56|3.08|1.68|2.85|1.45|0
1643042100000|2022-01-24 16:35:00|2.95|1.55|3.31|1.91|3.87|2.47|2.67|1.27|0
1643042400000|2022-01-24 16:40:00|3.33|1.93|3.07|1.67|3.34|1.94|3|1.6|0
1643042700000|2022-01-24 16:45:00|3.09|1.69|3.03|1.63|3.51|2.11|3.03|1.63|0
1643043000000|2022-01-24 16:50:00|3|1.6|3.46|2.06|3.48|2.08|3|1.6|0
1643043300000|2022-01-24 16:55:00|3.47|2.07|3.6|2.2|3.6|2.2|3.4|2|0
1643043600000|2022-01-24 17:00:00|3.55|2.15|3.04|1.64|3.6|2.2|3.02|1.62|0
1643043900000|2022-01-24 17:05:00|3.06|1.66|3.02|1.62|3.31|1.91|2.96|1.56|0
1643044200000|2022-01-24 17:10:00|3.05|1.65|3.72|2.32|3.75|2.35|3.03|1.63|0
1643044500000|2022-01-24 17:15:00|3.69|2.29|4.07|2.67|4.12|2.72|3.61|2.21|0
1643044800000|2022-01-24 17:20:00|3.98|2.58|4.11|2.71|4.4|3|3.96|2.56|0
1643045100000|2022-01-24 17:25:00|4.13|2.73|4.14|2.74|4.47|3.07|3.86|2.46|0
1643045400000|2022-01-24 17:30:00|4.13|2.73|4.14|2.74|4.21|2.81|3.96|2.56|0
1643045700000|2022-01-24 17:35:00|4.16|2.76|4.07|2.67|4.16|2.76|3.85|2.45|0
1643046000000|2022-01-24 17:40:00|4.01|2.61|4.17|2.77|4.27|2.87|3.63|2.23|0
1643046300000|2022-01-24 17:45:00|4.2|2.8|4.31|2.91|4.4|3|4.17|2.77|0
1643046600000|2022-01-24 17:50:00|4.28|2.88|4.78|3.38|4.84|3.44|4.09|2.69|0
1643046900000|2022-01-24 17:55:00|4.81|3.41|2.99|1.59|4.81|3.41|2.94|1.54|0
1643047200000|2022-01-24 18:00:00|3.01|1.61|3.1|1.7|3.1|1.7|2.86|1.46|0
1643047500000|2022-01-24 18:05:00|3.09|1.69|3.34|1.94|3.51|2.11|2.98|1.58|0
1643047800000|2022-01-24 18:10:00|3.35|1.95|3.58|2.18|3.58|2.18|3.29|1.89|0
1643048100000|2022-01-24 18:15:00|3.57|2.17|3.06|1.66|3.67|2.27|3.06|1.66|0
1643048400000|2022-01-24 18:20:00|3.03|1.63|2.65|1.25|3.08|1.68|2.65|1.25|0
1643048700000|2022-01-24 18:25:00|2.66|1.26|3.09|1.69|3.09|1.69|2.52|1.12|0
1643049000000|2022-01-24 18:30:00|3.07|1.67|3.1|1.7|3.49|2.09|2.81|1.41|0
1643049300000|2022-01-24 18:35:00|3.08|1.68|3.1|1.7|3.12|1.72|2.77|1.37|0
1643049600000|2022-01-24 18:40:00|3.12|1.72|2.91|1.51|3.12|1.72|2.83|1.43|0
1643049900000|2022-01-24 18:45:00|2.96|1.56|3.39|1.99|3.39|1.99|2.96|1.56|0
1643050200000|2022-01-24 18:50:00|3.4|2|3.53|2.13|3.58|2.18|3.34|1.94|0
1643050500000|2022-01-24 18:55:00|3.55|2.15|2.99|1.59|3.64|2.24|2.75|1.35|0
1643050800000|2022-01-24 19:00:00|3|1.6|2.43|1.03|3.27|1.87|2.39|0.99|0
1643051100000|2022-01-24 19:05:00|2.42|1.02|2.49|1.09|2.56|1.16|2.4|1|0
1643051400000|2022-01-24 19:10:00|2.5|1.1|2.64|1.24|2.67|1.27|2.24|0.84|0
1643051700000|2022-01-24 19:15:00|2.67|1.27|2.36|0.96|2.73|1.33|2.35|0.95|0
1643052000000|2022-01-24 19:20:00|2.32|0.92|2.1|0.7|2.48|1.08|2.1|0.7|0
1643052300000|2022-01-24 19:25:00|2.07|0.67|2.14|0.74|2.22|0.82|2.07|0.67|0
1643052600000|2022-01-24 19:30:00|2.12|0.72|2.13|0.73|2.34|0.94|2.12|0.72|0
1643052900000|2022-01-24 19:35:00|2.16|0.76|2.7|1.3|2.73|1.33|2.06|0.66|0
1643053200000|2022-01-24 19:40:00|2.71|1.31|2.69|1.29|2.78|1.38|2.64|1.24|0
1643053500000|2022-01-24 19:45:00|2.68|1.28|3.28|1.88|3.34|1.94|2.5|1.1|0
1643053800000|2022-01-24 19:50:00|3.31|1.91|2.96|1.56|3.38|1.98|2.72|1.32|0
1643054100000|2022-01-24 19:55:00|2.97|1.57|3.26|1.86|3.29|1.89|2.84|1.44|0
1643054400000|2022-01-24 20:00:00|3.25|1.85|2.25|0.85|3.54|2.14|2.25|0.85|0
1643054700000|2022-01-24 20:05:00|2.21|0.81|2.58|1.18|2.61|1.21|2.21|0.81|0
1643055000000|2022-01-24 20:10:00|2.59|1.19|2.56|1.16|2.83|1.43|2.39|0.99|0
1643055300000|2022-01-24 20:15:00|2.55|1.15|2.39|0.99|2.78|1.38|2.35|0.95|0
1643055600000|2022-01-24 20:20:00|2.41|1.01|2.41|1.01|2.74|1.34|2.39|0.99|0
1643055900000|2022-01-24 20:25:00|2.42|1.02|2.63|1.23|2.67|1.27|2.13|0.73|0
1643056200000|2022-01-24 20:30:00|2.59|1.19|2.48|1.08|3.32|1.92|2.41|1.01|0
1643056500000|2022-01-24 20:35:00|2.49|1.09|2.76|1.36|2.77|1.37|2.46|1.06|0
1643056800000|2022-01-24 20:40:00|2.73|1.33|2.46|1.06|2.79|1.39|2.36|0.96|0
1643057100000|2022-01-24 20:45:00|2.45|1.05|2.79|1.39|2.79|1.39|2.45|1.05|0
1643057400000|2022-01-24 20:50:00|2.8|1.4|2.82|1.42|3.3|1.9|2.79|1.39|0
1643057700000|2022-01-24 20:55:00|2.77|1.37|2.45|1.05|3.13|1.73|2.41|1.01|0
1643058000000|2022-01-24 21:00:00|2.44|1.04|2.45|1.05|2.52|1.12|2.29|0.89|0
1643058300000|2022-01-24 21:05:00|2.44|1.04|2.32|0.92|2.44|1.04|2.3|0.9|0
1643058600000|2022-01-24 21:10:00|2.31|0.91|2.55|1.15|2.6|1.2|2.31|0.91|0
1643058900000|2022-01-24 21:15:00|2.68|1.08|2.68|1.08|2.75|1.15|2.67|1.07|0
1643059200000|2022-01-24 21:20:00|2.69|1.09|2.65|1.05|2.73|1.13|2.64|1.04|0
1643059500000|2022-01-24 21:25:00|2.66|1.06|2.59|0.99|2.66|1.06|2.57|0.97|0
1643059800000|2022-01-24 21:30:00|2.58|0.98|2.59|0.99|2.62|1.02|2.54|0.94|0
1643060100000|2022-01-24 21:35:00|2.58|0.98|2.56|0.96|2.58|0.98|2.55|0.95|0
1643060400000|2022-01-24 21:40:00|2.55|0.95|2.53|0.93|2.59|0.99|2.52|0.92|0
1643060700000|2022-01-24 21:45:00|2.54|0.94|2.63|1.03|2.63|1.03|2.54|0.94|0
1643061000000|2022-01-24 21:50:00|2.62|1.02|2.75|1.15|2.75|1.15|2.62|1.02|0
1643061300000|2022-01-24 21:55:00|2.74|1.14|2.68|1.08|2.75|1.15|2.68|1.08|0
1643061600000|2022-01-24 22:00:00|2.7|1.1|2.67|1.07|2.71|1.11|2.66|1.06|0
1643061900000|2022-01-24 22:05:00|2.66|1.06|2.66|1.06|2.66|1.06|2.65|1.05|0
1643062200000|2022-01-24 22:10:00|2.65|1.05|2.67|1.07|2.68|1.08|2.65|1.05|0
1643062500000|2022-01-24 22:15:00|2.66|1.06|2.66|1.06|2.68|1.08|2.65|1.05|0
1643062800000|2022-01-24 22:20:00|2.65|1.05|2.64|1.04|2.66|1.06|2.64|1.04|0
1643063100000|2022-01-24 22:25:00|2.65|1.05|2.64|1.04|2.65|1.05|2.64|1.04|0
1643063400000|2022-01-24 22:30:00|2.63|1.03|2.62|1.02|2.64|1.04|2.62|1.02|0
1643064000000|2022-01-24 22:40:00|2.61|1.01|2.58|0.98|2.62|1.02|2.58|0.98|0
1643064300000|2022-01-24 22:45:00|2.59|0.99|2.58|0.98|2.59|0.99|2.57|0.97|0
1643064600000|2022-01-24 22:50:00|2.6|1|2.61|1.01|2.62|1.02|2.59|0.99|0
1643064900000|2022-01-24 22:55:00|2.62|1.02|2.61|1.01|2.64|1.04|2.61|1.01|0
1643065200000|2022-01-24 23:00:00|2.57|0.97|2.5|0.9|2.63|1.03|2.5|0.9|0
1643065500000|2022-01-24 23:05:00|2.51|0.91|2.54|0.94|2.62|1.02|2.51|0.91|0
1643065800000|2022-01-24 23:10:00|2.55|0.95|2.61|1.01|2.65|1.05|2.53|0.93|0
1643066100000|2022-01-24 23:15:00|2.62|1.02|2.56|0.96|2.65|1.05|2.53|0.93|0
1643066400000|2022-01-24 23:20:00|2.55|0.95|2.7|1.1|2.79|1.19|2.53|0.93|0
1643066700000|2022-01-24 23:25:00|2.71|1.11|2.58|0.98|2.72|1.12|2.58|0.98|0
1643067000000|2022-01-24 23:30:00|2.59|0.99|2.52|0.92|2.59|0.99|2.45|0.85|0
1643067300000|2022-01-24 23:35:00|2.51|0.91|2.6|1|2.62|1.02|2.51|0.91|0
1643067600000|2022-01-24 23:40:00|2.61|1.01|2.68|1.08|2.68|1.08|2.6|1|0
1643067900000|2022-01-24 23:45:00|2.66|1.06|2.69|1.09|2.72|1.12|2.66|1.06|0
1643068200000|2022-01-24 23:50:00|2.68|1.08|2.75|1.15|2.78|1.18|2.63|1.03|0
1643068500000|2022-01-24 23:55:00|2.76|1.16|2.79|1.19|2.81|1.21|2.7|1.1|0
1643068800000|2022-01-25 00:00:00|2.8|1.2|2.65|1.05|2.85|1.25|2.64|1.04|0
1643069100000|2022-01-25 00:05:00|2.63|1.03|2.5|0.9|2.63|1.03|2.49|0.89|0
1643069400000|2022-01-25 00:10:00|2.49|0.89|2.58|0.98|2.6|1|2.49|0.89|0
1643069700000|2022-01-25 00:15:00|2.59|0.99|2.62|1.02|2.67|1.07|2.57|0.97|0
1643070000000|2022-01-25 00:20:00|2.61|1.01|2.52|0.92|2.62|1.02|2.52|0.92|0
1643070300000|2022-01-25 00:25:00|2.51|0.91|2.52|0.92|2.56|0.96|2.47|0.87|0
1643070600000|2022-01-25 00:30:00|2.53|0.93|2.65|1.05|2.69|1.09|2.53|0.93|0
1643070900000|2022-01-25 00:35:00|2.64|1.04|2.52|0.92|2.64|1.04|2.51|0.91|0
1643071200000|2022-01-25 00:40:00|2.53|0.93|2.48|0.88|2.59|0.99|2.45|0.85|0
1643071500000|2022-01-25 00:45:00|2.49|0.89|2.41|0.81|2.49|0.89|2.41|0.81|0
1643071800000|2022-01-25 00:50:00|2.42|0.82|2.32|0.72|2.42|0.82|2.3|0.7|0
1643072100000|2022-01-25 00:55:00|2.31|0.71|2.18|0.58|2.31|0.71|2.16|0.56|0
1643072400000|2022-01-25 01:00:00|2.21|0.61|2.11|0.51|2.25|0.65|2.1|0.5|0
1643072700000|2022-01-25 01:05:00|2.12|0.52|2.11|0.51|2.21|0.61|2.11|0.51|0
1643073000000|2022-01-25 01:10:00|2.12|0.52|2.02|0.42|2.16|0.56|2.02|0.42|0
1643073300000|2022-01-25 01:15:00|2.03|0.43|2.13|0.53|2.18|0.58|2.03|0.43|0
1643073600000|2022-01-25 01:20:00|2.14|0.54|2.18|0.58|2.21|0.61|2.12|0.52|0
1643073900000|2022-01-25 01:25:00|2.17|0.57|2.23|0.63|2.28|0.68|2.15|0.55|0
1643074200000|2022-01-25 01:30:00|2.22|0.62|2.44|0.84|2.51|0.91|2.13|0.53|0
1643074500000|2022-01-25 01:35:00|2.43|0.83|2.36|0.76|2.43|0.83|2.35|0.75|0
1643074800000|2022-01-25 01:40:00|2.37|0.77|2.57|0.97|2.57|0.97|2.29|0.69|0
1643075100000|2022-01-25 01:45:00|2.55|0.95|2.75|1.15|2.75|1.15|2.53|0.93|0
1643075400000|2022-01-25 01:50:00|2.74|1.14|2.69|1.09|2.77|1.17|2.65|1.05|0
1643075700000|2022-01-25 01:55:00|2.68|1.08|2.69|1.09|2.71|1.11|2.58|0.98|0
1643076000000|2022-01-25 02:00:00|2.67|1.07|2.6|1|2.67|1.07|2.57|0.97|0
1643076300000|2022-01-25 02:05:00|2.61|1.01|2.54|0.94|2.62|1.02|2.54|0.94|0
1643076600000|2022-01-25 02:10:00|2.55|0.95|2.57|0.97|2.64|1.04|2.53|0.93|0
1643076900000|2022-01-25 02:15:00|2.59|0.99|2.52|0.92|2.6|1|2.5|0.9|0
1643077200000|2022-01-25 02:20:00|2.5|0.9|2.49|0.89|2.53|0.93|2.44|0.84|0
1643077500000|2022-01-25 02:25:00|2.48|0.88|2.52|0.92|2.56|0.96|2.48|0.88|0
1643077800000|2022-01-25 02:30:00|2.5|0.9|2.6|1|2.63|1.03|2.5|0.9|0
1643078100000|2022-01-25 02:35:00|2.58|0.98|2.52|0.92|2.61|1.01|2.52|0.92|0
1643078400000|2022-01-25 02:40:00|2.53|0.93|2.48|0.88|2.56|0.96|2.47|0.87|0
1643078700000|2022-01-25 02:45:00|2.47|0.87|2.56|0.96|2.56|0.96|2.47|0.87|0
1643079000000|2022-01-25 02:50:00|2.55|0.95|2.59|0.99|2.61|1.01|2.55|0.95|0
1643079300000|2022-01-25 02:55:00|2.58|0.98|2.67|1.07|2.7|1.1|2.54|0.94|0
1643079600000|2022-01-25 03:00:00|2.66|1.06|2.51|0.91|2.66|1.06|2.51|0.91|0
1643079900000|2022-01-25 03:05:00|2.52|0.92|2.48|0.88|2.53|0.93|2.48|0.88|0
1643080200000|2022-01-25 03:10:00|2.47|0.87|2.39|0.79|2.47|0.87|2.37|0.77|0
1643080500000|2022-01-25 03:15:00|2.41|0.81|2.43|0.83|2.45|0.85|2.36|0.76|0
1643080800000|2022-01-25 03:20:00|2.44|0.84|2.42|0.82|2.45|0.85|2.39|0.79|0
1643081100000|2022-01-25 03:25:00|2.4|0.8|2.42|0.82|2.43|0.83|2.39|0.79|0
1643081400000|2022-01-25 03:30:00|2.43|0.83|2.36|0.76|2.46|0.86|2.36|0.76|0
1643081700000|2022-01-25 03:35:00|2.37|0.77|2.41|0.81|2.42|0.82|2.36|0.76|0
1643082000000|2022-01-25 03:40:00|2.42|0.82|2.46|0.86|2.53|0.93|2.42|0.82|0
1643082300000|2022-01-25 03:45:00|2.45|0.85|2.36|0.76|2.45|0.85|2.36|0.76|0
1643082600000|2022-01-25 03:50:00|2.37|0.77|2.36|0.76|2.38|0.78|2.35|0.75|0
1643082900000|2022-01-25 03:55:00|2.37|0.77|2.37|0.77|2.37|0.77|2.35|0.75|0
1643083200000|2022-01-25 04:00:00|2.36|0.76|2.34|0.74|2.37|0.77|2.34|0.74|0
1643083500000|2022-01-25 04:05:00|2.35|0.75|2.42|0.82|2.43|0.83|2.33|0.73|0
1643083800000|2022-01-25 04:10:00|2.41|0.81|2.37|0.77|2.42|0.82|2.36|0.76|0
1643084100000|2022-01-25 04:15:00|2.36|0.76|2.39|0.79|2.44|0.84|2.36|0.76|0
1643084400000|2022-01-25 04:20:00|2.4|0.8|2.38|0.78|2.4|0.8|2.37|0.77|0
1643084700000|2022-01-25 04:25:00|2.39|0.79|2.38|0.78|2.4|0.8|2.38|0.78|0
1643085000000|2022-01-25 04:30:00|2.37|0.77|2.28|0.68|2.4|0.8|2.28|0.68|0
1643085300000|2022-01-25 04:35:00|2.27|0.67|2.24|0.64|2.29|0.69|2.23|0.63|0
1643085600000|2022-01-25 04:40:00|2.25|0.65|2.23|0.63|2.25|0.65|2.19|0.59|0
1643085900000|2022-01-25 04:45:00|2.21|0.61|2.24|0.64|2.26|0.66|2.21|0.61|0
1643086200000|2022-01-25 04:50:00|2.25|0.65|2.23|0.63|2.25|0.65|2.21|0.61|0
1643086500000|2022-01-25 04:55:00|2.24|0.64|2.27|0.67|2.28|0.68|2.24|0.64|0
1643086800000|2022-01-25 05:00:00|2.26|0.66|2.22|0.62|2.27|0.67|2.16|0.56|0
1643087100000|2022-01-25 05:05:00|2.21|0.61|2.3|0.7|2.32|0.72|2.21|0.61|0
1643087400000|2022-01-25 05:10:00|2.31|0.71|2.33|0.73|2.35|0.75|2.29|0.69|0
1643087700000|2022-01-25 05:15:00|2.32|0.72|2.31|0.71|2.33|0.73|2.28|0.68|0
1643088000000|2022-01-25 05:20:00|2.33|0.73|2.38|0.78|2.39|0.79|2.31|0.71|0
1643088300000|2022-01-25 05:25:00|2.37|0.77|2.34|0.74|2.41|0.81|2.34|0.74|0
1643088600000|2022-01-25 05:30:00|2.35|0.75|2.42|0.82|2.49|0.89|2.33|0.73|0
1643088900000|2022-01-25 05:35:00|2.41|0.81|2.42|0.82|2.44|0.84|2.4|0.8|0
1643089200000|2022-01-25 05:40:00|2.43|0.83|2.61|1.01|2.64|1.04|2.43|0.83|0
1643089500000|2022-01-25 05:45:00|2.62|1.02|2.53|0.93|2.62|1.02|2.42|0.82|0
1643089800000|2022-01-25 05:50:00|2.54|0.94|2.51|0.91|2.55|0.95|2.49|0.89|0
1643090100000|2022-01-25 05:55:00|2.5|0.9|2.5|0.9|2.55|0.95|2.49|0.89|0
1643090400000|2022-01-25 06:00:00|2.52|0.92|2.42|0.82|2.62|1.02|2.42|0.82|0
1643090700000|2022-01-25 06:05:00|2.44|0.84|2.46|0.86|2.52|0.92|2.42|0.82|0
1643091000000|2022-01-25 06:10:00|2.47|0.87|2.42|0.82|2.48|0.88|2.38|0.78|0
1643091300000|2022-01-25 06:15:00|2.41|0.81|2.53|0.93|2.54|0.94|2.39|0.79|0
1643091600000|2022-01-25 06:20:00|2.54|0.94|2.48|0.88|2.58|0.98|2.48|0.88|0
1643091900000|2022-01-25 06:25:00|2.49|0.89|2.45|0.85|2.5|0.9|2.43|0.83|0
1643092200000|2022-01-25 06:30:00|2.44|0.84|2.44|0.84|2.45|0.85|2.39|0.79|0
1643092500000|2022-01-25 06:35:00|2.45|0.85|2.48|0.88|2.52|0.92|2.43|0.83|0
1643092800000|2022-01-25 06:40:00|2.49|0.89|2.47|0.87|2.51|0.91|2.45|0.85|0
1643093100000|2022-01-25 06:45:00|2.48|0.88|2.58|0.98|2.6|1|2.44|0.84|0
1643093400000|2022-01-25 06:50:00|2.59|0.99|2.58|0.98|2.61|1.01|2.54|0.94|0
1643093700000|2022-01-25 06:55:00|2.57|0.97|2.51|0.91|2.59|0.99|2.49|0.89|0
1643094000000|2022-01-25 07:00:00|2.5|0.9|2.44|0.84|2.61|1.01|2.43|0.83|0
1643094300000|2022-01-25 07:05:00|2.45|0.85|2.29|0.69|2.45|0.85|2.27|0.67|0
1643094600000|2022-01-25 07:10:00|2.28|0.68|2.18|0.58|2.33|0.73|2.18|0.58|0
1643094900000|2022-01-25 07:15:00|2.19|0.59|2.17|0.57|2.23|0.63|2.1|0.5|0
1643095200000|2022-01-25 07:20:00|2.16|0.56|3.49|1.89|3.59|1.99|2.12|0.52|0
1643095500000|2022-01-25 07:25:00|3.5|1.9|3.65|2.05|3.68|2.08|3.5|1.9|0
1643095800000|2022-01-25 07:30:00|3.63|2.03|3.62|2.02|3.78|2.18|3.61|2.01|0
1643096100000|2022-01-25 07:35:00|3.64|2.04|3.8|2.2|3.84|2.24|3.63|2.03|0
1643096400000|2022-01-25 07:40:00|3.83|2.23|3.82|2.22|3.91|2.31|3.77|2.17|0
1643096700000|2022-01-25 07:45:00|3.83|2.23|3.94|2.34|3.95|2.35|3.8|2.2|0
1643097000000|2022-01-25 07:50:00|3.93|2.33|4.01|2.41|4.04|2.44|3.89|2.29|0
1643097300000|2022-01-25 07:55:00|4.02|2.42|4.08|2.48|4.08|2.48|3.91|2.31|0
1643097600000|2022-01-25 08:00:00|4.09|2.49|3.87|2.27|4.12|2.52|3.87|2.27|0
1643097900000|2022-01-25 08:05:00|3.76|2.36|3.67|2.27|3.84|2.44|3.54|2.14|0
1643098200000|2022-01-25 08:10:00|3.7|2.3|4|2.6|4.02|2.62|3.64|2.24|0
1643098500000|2022-01-25 08:15:00|4.01|2.61|3.14|1.74|4.02|2.62|3.06|1.66|0
1643098800000|2022-01-25 08:20:00|3.15|1.75|2.93|1.53|3.18|1.78|2.91|1.51|0
1643099100000|2022-01-25 08:25:00|2.95|1.55|2.76|1.36|2.97|1.57|2.73|1.33|0
1643099400000|2022-01-25 08:30:00|2.77|1.37|3.7|2.3|3.7|2.3|2.76|1.36|0
1643099700000|2022-01-25 08:35:00|3.69|2.29|3.84|2.44|3.89|2.49|3.65|2.25|0
1643100000000|2022-01-25 08:40:00|3.83|2.43|3.82|2.42|3.86|2.46|3.74|2.34|0
1643100300000|2022-01-25 08:45:00|3.8|2.4|3.84|2.44|3.86|2.46|3.7|2.3|0
1643100600000|2022-01-25 08:50:00|3.82|2.42|3.76|2.36|4.05|2.65|3.76|2.36|0
1643100900000|2022-01-25 08:55:00|3.78|2.38|3.64|2.24|3.82|2.42|3.63|2.23|0
1643101200000|2022-01-25 09:00:00|3.65|2.25|3.61|2.21|3.69|2.29|3.51|2.11|0
1643101500000|2022-01-25 09:05:00|3.59|2.19|3.76|2.36|3.76|2.36|3.55|2.15|0
1643101800000|2022-01-25 09:10:00|3.75|2.35|3.68|2.28|3.83|2.43|3.62|2.22|0
1643102100000|2022-01-25 09:15:00|3.66|2.26|3.77|2.37|3.87|2.47|3.64|2.24|0
1643102400000|2022-01-25 09:20:00|3.76|2.36|4.1|2.7|4.11|2.71|3.75|2.35|0
1643102700000|2022-01-25 09:25:00|4.11|2.71|4.3|2.9|4.33|2.93|4.06|2.66|0
1643103000000|2022-01-25 09:30:00|4.31|2.91|4.21|2.81|4.36|2.96|4.17|2.77|0
1643103300000|2022-01-25 09:35:00|4.23|2.83|4.29|2.89|4.31|2.91|4.18|2.78|0
1643103600000|2022-01-25 09:40:00|4.3|2.9|4.37|2.97|4.37|2.97|4.16|2.76|0
1643103900000|2022-01-25 09:45:00|4.43|3.03|4.51|3.11|4.59|3.19|4.41|3.01|0
1643104200000|2022-01-25 09:50:00|4.49|3.09|4.59|3.19|4.66|3.26|4.45|3.05|0
1643104500000|2022-01-25 09:55:00|4.12|2.72|3.39|1.99|4.13|2.73|3.36|1.96|0
1643104800000|2022-01-25 10:00:00|3.37|1.97|3.31|1.91|3.45|2.05|3.28|1.88|0
1643105100000|2022-01-25 10:05:00|3.29|1.89|3.42|2.02|3.52|2.12|3.25|1.85|0
1643105400000|2022-01-25 10:10:00|3.4|2|3.51|2.11|3.52|2.12|3.38|1.98|0
1643105700000|2022-01-25 10:15:00|3.53|2.13|3.59|2.19|3.62|2.22|3.47|2.07|0
1643106000000|2022-01-25 10:20:00|3.58|2.18|3.49|2.09|3.6|2.2|3.47|2.07|0
1643106300000|2022-01-25 10:25:00|3.48|2.08|3.46|2.06|3.53|2.13|3.42|2.02|0
1643106600000|2022-01-25 10:30:00|3.47|2.07|3.36|1.96|3.52|2.12|3.35|1.95|0
1643106900000|2022-01-25 10:35:00|3.37|1.97|3.18|1.78|3.38|1.98|3.14|1.74|0
1643107200000|2022-01-25 10:40:00|3.19|1.79|3.11|1.71|3.21|1.81|3.1|1.7|0
1643107500000|2022-01-25 10:45:00|3.09|1.69|2.95|1.55|3.13|1.73|2.95|1.55|0
1643107800000|2022-01-25 10:50:00|2.94|1.54|2.99|1.59|3.07|1.67|2.94|1.54|0
1643108100000|2022-01-25 10:55:00|2.97|1.57|3.01|1.61|3.05|1.65|2.91|1.51|0
1643108400000|2022-01-25 11:00:00|2.97|1.57|3.14|1.74|3.16|1.76|2.94|1.54|0
1643108700000|2022-01-25 11:05:00|3.13|1.73|3.17|1.77|3.18|1.78|3.06|1.66|0
1643109000000|2022-01-25 11:10:00|3.15|1.75|3.22|1.82|3.22|1.82|3.12|1.72|0
1643109300000|2022-01-25 11:15:00|3.21|1.81|3.08|1.68|3.28|1.88|3.07|1.67|0
1643109600000|2022-01-25 11:20:00|3.09|1.69|3.11|1.71|3.14|1.74|3.05|1.65|0
1643109900000|2022-01-25 11:25:00|3.12|1.72|3.55|2.15|3.6|2.2|3.08|1.68|0
1643110200000|2022-01-25 11:30:00|3.56|2.16|3.4|2|3.58|2.18|3.36|1.96|0
1643110500000|2022-01-25 11:35:00|3.38|1.98|3.36|1.96|3.54|2.14|3.36|1.96|0
1643110800000|2022-01-25 11:40:00|3.37|1.97|3.27|1.87|3.4|2|3.18|1.78|0
1643111100000|2022-01-25 11:45:00|3.25|1.85|3.69|2.29|3.74|2.34|3.24|1.84|0
1643111400000|2022-01-25 11:50:00|3.7|2.3|3.69|2.29|3.74|2.34|3.66|2.26|0
1643111700000|2022-01-25 11:55:00|3.68|2.28|3.72|2.32|3.86|2.46|3.62|2.22|0
1643112000000|2022-01-25 12:00:00|3.73|2.33|3.55|2.15|3.75|2.35|3.55|2.15|0
1643112300000|2022-01-25 12:05:00|3.56|2.16|3.69|2.29|3.69|2.29|3.53|2.13|0
1643112600000|2022-01-25 12:10:00|3.68|2.28|3.77|2.37|3.85|2.45|3.67|2.27|0
1643112900000|2022-01-25 12:15:00|3.76|2.36|3.81|2.41|3.81|2.41|3.71|2.31|0
1643113200000|2022-01-25 12:20:00|3.8|2.4|3.58|2.18|3.86|2.46|3.58|2.18|0
1643113500000|2022-01-25 12:25:00|3.59|2.19|3.74|2.34|3.74|2.34|3.59|2.19|0
1643113800000|2022-01-25 12:30:00|3.72|2.32|3.59|2.19|3.72|2.32|3.54|2.14|0
1643114100000|2022-01-25 12:35:00|3.6|2.2|3.57|2.17|3.67|2.27|3.54|2.14|0
1643114400000|2022-01-25 12:40:00|3.55|2.15|3.6|2.2|3.6|2.2|3.42|2.02|0
1643114700000|2022-01-25 12:45:00|3.62|2.22|3.63|2.23|3.65|2.25|3.52|2.12|0
1643115000000|2022-01-25 12:50:00|3.62|2.22|3.63|2.23|3.67|2.27|3.6|2.2|0
1643115300000|2022-01-25 12:55:00|3.62|2.22|3.54|2.14|3.65|2.25|3.51|2.11|0
1643115600000|2022-01-25 13:00:00|3.55|2.15|3.39|1.99|3.6|2.2|3.39|1.99|0
1643115900000|2022-01-25 13:05:00|3.42|2.02|3.78|2.38|3.81|2.41|3.27|1.87|0
1643116200000|2022-01-25 13:10:00|3.75|2.35|3.9|2.5|3.9|2.5|3.69|2.29|0
1643116500000|2022-01-25 13:15:00|3.89|2.49|4.14|2.74|4.15|2.75|3.89|2.49|0
1643116800000|2022-01-25 13:20:00|4.11|2.71|3.63|2.23|4.15|2.75|3.62|2.22|0
1643117100000|2022-01-25 13:25:00|3.64|2.24|3.59|2.19|3.65|2.25|3.41|2.01|0
1643117400000|2022-01-25 13:30:00|3.58|2.18|3.74|2.34|3.76|2.36|3.55|2.15|0
1643117700000|2022-01-25 13:35:00|3.73|2.33|3.82|2.42|3.89|2.49|3.73|2.33|0
1643118000000|2022-01-25 13:40:00|3.83|2.43|3.9|2.5|3.93|2.53|3.75|2.35|0
1643118300000|2022-01-25 13:45:00|3.89|2.49|3.84|2.44|3.93|2.53|3.8|2.4|0
1643118600000|2022-01-25 13:50:00|3.78|2.38|3.45|2.05|3.89|2.49|3.37|1.97|0
1643118900000|2022-01-25 13:55:00|3.46|2.06|3.54|2.14|3.59|2.19|3.4|2|0
1643119200000|2022-01-25 14:00:00|3.52|2.12|3.54|2.14|3.55|2.15|3.4|2|0
1643119500000|2022-01-25 14:05:00|3.55|2.15|3.54|2.14|3.59|2.19|3.45|2.05|0
1643119800000|2022-01-25 14:10:00|3.55|2.15|3.45|2.05|3.55|2.15|3.4|2|0
1643120100000|2022-01-25 14:15:00|3.46|2.06|3.58|2.18|3.6|2.2|3.42|2.02|0
1643120400000|2022-01-25 14:20:00|3.59|2.19|3.55|2.15|3.62|2.22|3.49|2.09|0
1643120700000|2022-01-25 14:25:00|3.56|2.16|3.48|2.08|3.6|2.2|3.48|2.08|0
1643121000000|2022-01-25 14:30:00|3.45|2.05|3.28|1.88|3.63|2.23|3.07|1.67|0
1643121300000|2022-01-25 14:35:00|3.21|1.81|2.89|1.49|3.63|2.23|2.82|1.42|0
1643121600000|2022-01-25 14:40:00|2.88|1.48|2.87|1.47|3.07|1.67|2.62|1.22|0
1643121900000|2022-01-25 14:45:00|2.88|1.48|3.29|1.89|3.55|2.15|2.61|1.21|0
1643122200000|2022-01-25 14:50:00|3.32|1.92|3.28|1.88|3.44|2.04|3.05|1.65|0
1643122500000|2022-01-25 14:55:00|3.25|1.85|3.37|1.97|3.5|2.1|3.25|1.85|0
1643122800000|2022-01-25 15:00:00|3.39|1.99|3.62|2.22|3.73|2.33|3.06|1.66|0
1643123100000|2022-01-25 15:05:00|3.63|2.23|3.74|2.34|3.84|2.44|3.5|2.1|0
1643123400000|2022-01-25 15:10:00|3.65|2.25|4|2.6|4.03|2.63|3.51|2.11|0
1643123700000|2022-01-25 15:15:00|4.03|2.63|3.29|1.89|4.22|2.82|3.26|1.86|0
1643124000000|2022-01-25 15:20:00|3.27|1.87|3.25|1.85|3.32|1.92|3.11|1.71|0
1643124300000|2022-01-25 15:25:00|3.22|1.82|3.28|1.88|3.57|2.17|3.02|1.62|0
1643124600000|2022-01-25 15:30:00|3.3|1.9|3.02|1.62|3.33|1.93|2.99|1.59|0
1643124900000|2022-01-25 15:35:00|3.04|1.64|3.26|1.86|3.36|1.96|2.78|1.38|0
1643125200000|2022-01-25 15:40:00|3.24|1.84|3.56|2.16|3.56|2.16|3.19|1.79|0
1643125500000|2022-01-25 15:45:00|3.65|2.25|2.88|1.48|3.66|2.26|2.86|1.46|0
1643125800000|2022-01-25 15:50:00|2.86|1.46|2.71|1.31|3.02|1.62|2.69|1.29|0
1643126100000|2022-01-25 15:55:00|2.73|1.33|2.77|1.37|2.83|1.43|2.65|1.25|0
1643126400000|2022-01-25 16:00:00|2.78|1.38|3.3|1.9|3.31|1.91|2.78|1.38|0
1643126700000|2022-01-25 16:05:00|3.29|1.89|3.09|1.69|3.42|2.02|2.97|1.57|0
1643127000000|2022-01-25 16:10:00|3.12|1.72|2.98|1.58|3.23|1.83|2.94|1.54|0
1643127300000|2022-01-25 16:15:00|2.96|1.56|3.38|1.98|3.4|2|2.92|1.52|0
1643127600000|2022-01-25 16:20:00|3.37|1.97|2.68|1.28|3.54|2.14|2.56|1.16|0
1643127900000|2022-01-25 16:25:00|2.69|1.29|2.75|1.35|2.89|1.49|2.62|1.22|0
1643128200000|2022-01-25 16:30:00|2.74|1.34|2.65|1.25|2.79|1.39|2.63|1.23|0
1643128500000|2022-01-25 16:35:00|2.64|1.24|2.8|1.4|2.83|1.43|2.46|1.06|0
1643128800000|2022-01-25 16:40:00|2.78|1.38|2.89|1.49|2.92|1.52|2.72|1.32|0
1643129100000|2022-01-25 16:45:00|2.88|1.48|3.03|1.63|3.04|1.64|2.86|1.46|0
1643129400000|2022-01-25 16:50:00|3|1.6|2.95|1.55|3.12|1.72|2.83|1.43|0
1643129700000|2022-01-25 16:55:00|2.94|1.54|2.58|1.18|2.94|1.54|2.56|1.16|0
1643130000000|2022-01-25 17:00:00|2.53|1.13|2.77|1.37|2.77|1.37|2.53|1.13|0
1643130300000|2022-01-25 17:05:00|2.79|1.39|2.92|1.52|3.03|1.63|2.79|1.39|0
1643130600000|2022-01-25 17:10:00|2.93|1.53|2.96|1.56|2.98|1.58|2.81|1.41|0
1643130900000|2022-01-25 17:15:00|2.95|1.55|2.88|1.48|3.08|1.68|2.68|1.28|0
1643131200000|2022-01-25 17:20:00|2.85|1.45|3.05|1.65|3.15|1.75|2.84|1.44|0
1643131500000|2022-01-25 17:25:00|3.06|1.66|3.08|1.68|3.18|1.78|3.01|1.61|0
1643131800000|2022-01-25 17:30:00|3.07|1.67|2.92|1.52|3.07|1.67|2.87|1.47|0
1643132100000|2022-01-25 17:35:00|2.91|1.51|2.97|1.57|3.02|1.62|2.9|1.5|0
1643132400000|2022-01-25 17:40:00|2.96|1.56|3|1.6|3|1.6|2.78|1.38|0
1643132700000|2022-01-25 17:45:00|3.02|1.62|2.8|1.4|3.06|1.66|2.75|1.35|0
1643133000000|2022-01-25 17:50:00|2.81|1.41|2.83|1.43|2.89|1.49|2.72|1.32|0
1643133300000|2022-01-25 17:55:00|2.82|1.42|2.99|1.59|2.99|1.59|2.69|1.29|0
1643133600000|2022-01-25 18:00:00|2.98|1.58|2.84|1.44|2.98|1.58|2.76|1.36|0
1643133900000|2022-01-25 18:05:00|2.89|1.49|2.85|1.45|2.91|1.51|2.73|1.33|0
1643134200000|2022-01-25 18:10:00|2.86|1.46|2.82|1.42|3.03|1.63|2.82|1.42|0
1643134500000|2022-01-25 18:15:00|2.83|1.43|2.92|1.52|2.96|1.56|2.76|1.36|0
1643134800000|2022-01-25 18:20:00|2.93|1.53|2.74|1.34|2.93|1.53|2.68|1.28|0
1643135100000|2022-01-25 18:25:00|2.7|1.3|2.42|1.02|2.9|1.5|2.25|0.85|0
1643135400000|2022-01-25 18:30:00|2.4|1|2.39|0.99|2.53|1.13|2.33|0.93|0
1643135700000|2022-01-25 18:35:00|2.41|1.01|2.4|1|2.44|1.04|2.29|0.89|0
1643136000000|2022-01-25 18:40:00|2.44|1.04|2.41|1.01|2.45|1.05|2.33|0.93|0
1643136300000|2022-01-25 18:45:00|2.45|1.05|2.58|1.18|2.61|1.21|2.36|0.96|0
1643136600000|2022-01-25 18:50:00|2.61|1.21|2.37|0.97|2.65|1.25|2.1|0.7|0
1643136900000|2022-01-25 18:55:00|2.36|0.96|2.42|1.02|2.43|1.03|2.28|0.88|0
1643137200000|2022-01-25 19:00:00|2.43|1.03|2.29|0.89|2.44|1.04|2.25|0.85|0
1643137500000|2022-01-25 19:05:00|2.28|0.88|2.26|0.86|2.32|0.92|2.2|0.8|0
1643137800000|2022-01-25 19:10:00|2.25|0.85|2.52|1.12|2.55|1.15|2.25|0.85|0
1643138100000|2022-01-25 19:15:00|2.53|1.13|2.6|1.2|2.61|1.21|2.5|1.1|0
1643138400000|2022-01-25 19:20:00|2.62|1.22|2.3|0.9|2.68|1.28|2.27|0.87|0
1643138700000|2022-01-25 19:25:00|2.29|0.89|2.3|0.9|2.33|0.93|2.21|0.81|0
1643139000000|2022-01-25 19:30:00|2.29|0.89|2.11|0.71|2.33|0.93|2.11|0.71|0
1643139300000|2022-01-25 19:35:00|2.14|0.74|2.38|0.98|2.39|0.99|2.14|0.74|0
1643139600000|2022-01-25 19:40:00|2.4|1|2.62|1.22|2.63|1.23|2.4|1|0
1643139900000|2022-01-25 19:45:00|2.61|1.21|2.61|1.21|2.71|1.31|2.59|1.19|0
1643140200000|2022-01-25 19:50:00|2.63|1.23|2.73|1.33|2.77|1.37|2.58|1.18|0
1643140500000|2022-01-25 19:55:00|2.75|1.35|2.88|1.48|2.91|1.51|2.69|1.29|0
1643140800000|2022-01-25 20:00:00|2.86|1.46|2.32|0.92|2.88|1.48|2.22|0.82|0
1643141100000|2022-01-25 20:05:00|2.29|0.89|2.14|0.74|2.32|0.92|2.12|0.72|0
1643141400000|2022-01-25 20:10:00|2.15|0.75|2.22|0.82|2.29|0.89|2.07|0.67|0
1643141700000|2022-01-25 20:15:00|2.23|0.83|2.44|1.04|2.45|1.05|2.23|0.83|0
1643142000000|2022-01-25 20:20:00|2.43|1.03|2.17|0.77|2.44|1.04|2.16|0.76|0
1643142300000|2022-01-25 20:25:00|2.15|0.75|1.96|0.56|2.15|0.75|1.93|0.53|0
1643142600000|2022-01-25 20:30:00|1.94|0.54|2.55|1.15|2.61|1.21|1.9|0.5|0
1643142900000|2022-01-25 20:35:00|2.56|1.16|2.73|1.33|2.78|1.38|2.42|1.02|0
1643143200000|2022-01-25 20:40:00|2.74|1.34|2.7|1.3|2.91|1.51|2.66|1.26|0
1643143500000|2022-01-25 20:45:00|2.69|1.29|2.62|1.22|2.85|1.45|2.56|1.16|0
1643143800000|2022-01-25 20:50:00|2.54|1.14|2.36|0.96|2.55|1.15|2.29|0.89|0
1643144100000|2022-01-25 20:55:00|2.35|0.95|2.22|0.82|2.51|1.11|2.18|0.78|0
1643144400000|2022-01-25 21:00:00|2.27|0.87|2.15|0.75|2.36|0.96|2.08|0.68|0
1643144700000|2022-01-25 21:05:00|2.16|0.76|1.99|0.59|2.16|0.76|1.97|0.57|0
1643145000000|2022-01-25 21:10:00|1.98|0.58|2.01|0.61|2.08|0.68|1.98|0.58|0
1643145300000|2022-01-25 21:15:00|2.13|0.53|2.04|0.44|2.14|0.54|2.03|0.43|0
1643145600000|2022-01-25 21:20:00|2.05|0.45|2|0.4|2.05|0.45|1.98|0.38|0
1643145900000|2022-01-25 21:25:00|2.01|0.41|1.98|0.38|2.01|0.41|1.95|0.35|0
1643146200000|2022-01-25 21:30:00|1.97|0.37|1.88|0.28|1.99|0.39|1.86|0.26|0
1643146500000|2022-01-25 21:35:00|1.89|0.29|1.91|0.31|1.93|0.33|1.88|0.28|0
1643146800000|2022-01-25 21:40:00|1.92|0.32|1.88|0.28|1.92|0.32|1.88|0.28|0
1643147100000|2022-01-25 21:45:00|1.89|0.29|1.79|0.19|1.91|0.31|1.77|0.17|0
1643147400000|2022-01-25 21:50:00|1.8|0.2|1.76|0.16|1.8|0.2|1.68|0.08|0
1643147700000|2022-01-25 21:55:00|1.75|0.15|1.77|0.17|1.8|0.2|1.72|0.12|0
1643148000000|2022-01-25 22:00:00|1.76|0.16|1.75|0.15|1.76|0.16|1.75|0.15|0
1643148300000|2022-01-25 22:05:00|1.76|0.16|1.75|0.15|1.76|0.16|1.75|0.15|0
1643148600000|2022-01-25 22:10:00|1.76|0.16|1.76|0.16|1.77|0.17|1.76|0.16|0
1643148900000|2022-01-25 22:15:00|1.77|0.17|1.75|0.15|1.77|0.17|1.75|0.15|0
1643149200000|2022-01-25 22:20:00|1.74|0.14|1.76|0.16|1.76|0.16|1.74|0.14|0
1643149800000|2022-01-25 22:30:00|1.77|0.17|1.79|0.19|1.79|0.19|1.77|0.17|0
1643150100000|2022-01-25 22:35:00|1.8|0.2|1.8|0.2|1.8|0.2|1.79|0.19|0
1643150400000|2022-01-25 22:40:00|1.79|0.19|1.8|0.2|1.81|0.21|1.79|0.19|0
1643150700000|2022-01-25 22:45:00|1.79|0.19|1.8|0.2|1.8|0.2|1.79|0.19|0
1643151300000|2022-01-25 22:55:00|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1643151600000|2022-01-25 23:00:00|1.82|0.22|1.95|0.35|1.96|0.36|1.82|0.22|0
1643151900000|2022-01-25 23:05:00|1.96|0.36|2.11|0.51|2.12|0.52|1.93|0.33|0
1643152200000|2022-01-25 23:10:00|2.1|0.5|2.24|0.64|2.26|0.66|2.09|0.49|0
1643152500000|2022-01-25 23:15:00|2.23|0.63|2.28|0.68|2.3|0.7|2.17|0.57|0
1643152800000|2022-01-25 23:20:00|2.27|0.67|2.28|0.68|2.28|0.68|2.24|0.64|0
1643153100000|2022-01-25 23:25:00|2.27|0.67|2.35|0.75|2.36|0.76|2.19|0.59|0
1643153400000|2022-01-25 23:30:00|2.34|0.74|2.33|0.73|2.44|0.84|2.31|0.71|0
1643153700000|2022-01-25 23:35:00|2.35|0.75|2.34|0.74|2.37|0.77|2.32|0.72|0
1643154000000|2022-01-25 23:40:00|2.35|0.75|2.5|0.9|2.54|0.94|2.34|0.74|0
1643154300000|2022-01-25 23:45:00|2.49|0.89|2.6|1|2.68|1.08|2.49|0.89|0
1643154600000|2022-01-25 23:50:00|2.61|1.01|2.69|1.09|2.8|1.2|2.56|0.96|0
1643154900000|2022-01-25 23:55:00|2.7|1.1|2.6|1|2.7|1.1|2.56|0.96|0
1643155200000|2022-01-26 00:00:00|2.62|1.02|2.46|0.86|2.62|1.02|2.44|0.84|0
1643155500000|2022-01-26 00:05:00|2.45|0.85|2.49|0.89|2.51|0.91|2.43|0.83|0
1643155800000|2022-01-26 00:10:00|2.47|0.87|2.56|0.96|2.62|1.02|2.47|0.87|0
1643156100000|2022-01-26 00:15:00|2.57|0.97|2.35|0.75|2.59|0.99|2.35|0.75|0
1643156400000|2022-01-26 00:20:00|2.36|0.76|2.37|0.77|2.38|0.78|2.31|0.71|0
1643156700000|2022-01-26 00:25:00|2.38|0.78|2.32|0.72|2.46|0.86|2.32|0.72|0
1643157000000|2022-01-26 00:30:00|2.29|0.69|2.46|0.86|2.47|0.87|2.25|0.65|0
1643157300000|2022-01-26 00:35:00|2.47|0.87|2.48|0.88|2.52|0.92|2.4|0.8|0
1643157600000|2022-01-26 00:40:00|2.49|0.89|2.38|0.78|2.49|0.89|2.36|0.76|0
1643157900000|2022-01-26 00:45:00|2.39|0.79|2.42|0.82|2.45|0.85|2.37|0.77|0
1643158200000|2022-01-26 00:50:00|2.41|0.81|2.35|0.75|2.44|0.84|2.35|0.75|0
1643158500000|2022-01-26 00:55:00|2.34|0.74|2.34|0.74|2.41|0.81|2.31|0.71|0
1643158800000|2022-01-26 01:00:00|2.33|0.73|2.37|0.77|2.38|0.78|2.29|0.69|0
1643159100000|2022-01-26 01:05:00|2.38|0.78|2.42|0.82|2.46|0.86|2.38|0.78|0
1643159400000|2022-01-26 01:10:00|2.43|0.83|2.3|0.7|2.44|0.84|2.28|0.68|0
1643159700000|2022-01-26 01:15:00|2.28|0.68|2.34|0.74|2.39|0.79|2.28|0.68|0
1643160000000|2022-01-26 01:20:00|2.35|0.75|2.44|0.84|2.45|0.85|2.35|0.75|0
1643160300000|2022-01-26 01:25:00|2.43|0.83|2.45|0.85|2.46|0.86|2.41|0.81|0
1643160600000|2022-01-26 01:30:00|2.44|0.84|2.41|0.81|2.44|0.84|2.36|0.76|0
1643160900000|2022-01-26 01:35:00|2.42|0.82|2.46|0.86|2.48|0.88|2.34|0.74|0
1643161200000|2022-01-26 01:40:00|2.47|0.87|2.4|0.8|2.48|0.88|2.39|0.79|0
1643161500000|2022-01-26 01:45:00|2.42|0.82|2.47|0.87|2.49|0.89|2.41|0.81|0
1643161800000|2022-01-26 01:50:00|2.46|0.86|2.44|0.84|2.49|0.89|2.42|0.82|0
1643162100000|2022-01-26 01:55:00|2.46|0.86|2.54|0.94|2.58|0.98|2.45|0.85|0
1643162400000|2022-01-26 02:00:00|2.53|0.93|2.55|0.95|2.59|0.99|2.52|0.92|0
1643162700000|2022-01-26 02:05:00|2.56|0.96|2.59|0.99|2.61|1.01|2.55|0.95|0
1643163000000|2022-01-26 02:10:00|2.57|0.97|2.59|0.99|2.62|1.02|2.57|0.97|0
1643163300000|2022-01-26 02:15:00|2.6|1|2.6|1|2.61|1.01|2.55|0.95|0
1643163600000|2022-01-26 02:20:00|2.59|0.99|2.63|1.03|2.67|1.07|2.58|0.98|0
1643163900000|2022-01-26 02:25:00|2.62|1.02|2.61|1.01|2.62|1.02|2.59|0.99|0
1643164200000|2022-01-26 02:30:00|2.62|1.02|2.59|0.99|2.64|1.04|2.58|0.98|0
1643164500000|2022-01-26 02:35:00|2.6|1|2.56|0.96|2.6|1|2.55|0.95|0
1643164800000|2022-01-26 02:40:00|2.57|0.97|2.52|0.92|2.57|0.97|2.52|0.92|0
1643165100000|2022-01-26 02:45:00|2.53|0.93|2.54|0.94|2.55|0.95|2.52|0.92|0
1643165400000|2022-01-26 02:50:00|2.55|0.95|2.54|0.94|2.55|0.95|2.53|0.93|0
1643165700000|2022-01-26 02:55:00|2.55|0.95|2.48|0.88|2.55|0.95|2.46|0.86|0
1643166000000|2022-01-26 03:00:00|2.47|0.87|2.54|0.94|2.54|0.94|2.47|0.87|0
1643166300000|2022-01-26 03:05:00|2.53|0.93|2.6|1|2.64|1.04|2.53|0.93|0
1643166600000|2022-01-26 03:10:00|2.59|0.99|2.57|0.97|2.61|1.01|2.57|0.97|0
1643166900000|2022-01-26 03:15:00|2.58|0.98|2.6|1|2.61|1.01|2.55|0.95|0
1643167200000|2022-01-26 03:20:00|2.61|1.01|2.62|1.02|2.63|1.03|2.58|0.98|0
1643167500000|2022-01-26 03:25:00|2.61|1.01|2.57|0.97|2.62|1.02|2.56|0.96|0
1643167800000|2022-01-26 03:30:00|2.58|0.98|2.67|1.07|2.68|1.08|2.58|0.98|0
1643168100000|2022-01-26 03:35:00|2.68|1.08|2.64|1.04|2.69|1.09|2.64|1.04|0
1643168400000|2022-01-26 03:40:00|2.65|1.05|2.66|1.06|2.66|1.06|2.63|1.03|0
1643168700000|2022-01-26 03:45:00|2.67|1.07|2.69|1.09|2.71|1.11|2.65|1.05|0
1643169000000|2022-01-26 03:50:00|2.7|1.1|2.68|1.08|2.74|1.14|2.67|1.07|0
1643169300000|2022-01-26 03:55:00|2.69|1.09|2.69|1.09|2.7|1.1|2.68|1.08|0
1643169600000|2022-01-26 04:00:00|2.7|1.1|2.61|1.01|2.72|1.12|2.61|1.01|0
1643169900000|2022-01-26 04:05:00|2.62|1.02|2.63|1.03|2.64|1.04|2.59|0.99|0
1643170200000|2022-01-26 04:10:00|2.62|1.02|2.67|1.07|2.67|1.07|2.62|1.02|0
1643170500000|2022-01-26 04:15:00|2.66|1.06|2.65|1.05|2.67|1.07|2.63|1.03|0
1643170800000|2022-01-26 04:20:00|2.66|1.06|2.65|1.05|2.66|1.06|2.63|1.03|0
1643171100000|2022-01-26 04:25:00|2.64|1.04|2.66|1.06|2.66|1.06|2.61|1.01|0
1643171400000|2022-01-26 04:30:00|2.65|1.05|2.65|1.05|2.67|1.07|2.63|1.03|0
1643171700000|2022-01-26 04:35:00|2.66|1.06|2.63|1.03|2.66|1.06|2.6|1|0
1643172000000|2022-01-26 04:40:00|2.64|1.04|2.62|1.02|2.65|1.05|2.6|1|0
1643172300000|2022-01-26 04:45:00|2.61|1.01|2.63|1.03|2.64|1.04|2.6|1|0
1643172600000|2022-01-26 04:50:00|2.62|1.02|2.63|1.03|2.63|1.03|2.62|1.02|0
1643172900000|2022-01-26 04:55:00|2.62|1.02|2.67|1.07|2.68|1.08|2.61|1.01|0
1643173200000|2022-01-26 05:00:00|2.66|1.06|2.65|1.05|2.68|1.08|2.63|1.03|0
1643173500000|2022-01-26 05:05:00|2.64|1.04|2.61|1.01|2.66|1.06|2.58|0.98|0
1643173800000|2022-01-26 05:10:00|2.6|1|2.54|0.94|2.61|1.01|2.54|0.94|0
1643174100000|2022-01-26 05:15:00|2.53|0.93|2.5|0.9|2.56|0.96|2.49|0.89|0
1643174400000|2022-01-26 05:20:00|2.49|0.89|2.47|0.87|2.5|0.9|2.46|0.86|0
1643174700000|2022-01-26 05:25:00|2.48|0.88|2.56|0.96|2.56|0.96|2.48|0.88|0
1643175000000|2022-01-26 05:30:00|2.59|0.99|2.55|0.95|2.59|0.99|2.54|0.94|0
1643175300000|2022-01-26 05:35:00|2.56|0.96|2.57|0.97|2.59|0.99|2.56|0.96|0
1643175600000|2022-01-26 05:40:00|2.56|0.96|2.56|0.96|2.58|0.98|2.55|0.95|0
1643175900000|2022-01-26 05:45:00|2.57|0.97|2.59|0.99|2.6|1|2.54|0.94|0
1643176200000|2022-01-26 05:50:00|2.6|1|2.62|1.02|2.62|1.02|2.58|0.98|0
1643176500000|2022-01-26 05:55:00|2.63|1.03|2.6|1|2.64|1.04|2.6|1|0
1643176800000|2022-01-26 06:00:00|2.59|0.99|2.66|1.06|2.66|1.06|2.57|0.97|0
1643177100000|2022-01-26 06:05:00|2.65|1.05|2.62|1.02|2.67|1.07|2.61|1.01|0
1643177400000|2022-01-26 06:10:00|2.63|1.03|2.59|0.99|2.63|1.03|2.58|0.98|0
1643177700000|2022-01-26 06:15:00|2.58|0.98|2.62|1.02|2.63|1.03|2.58|0.98|0
1643178000000|2022-01-26 06:20:00|2.63|1.03|2.63|1.03|2.66|1.06|2.62|1.02|0
1643178300000|2022-01-26 06:25:00|2.64|1.04|2.48|0.88|2.65|1.05|2.48|0.88|0
1643178600000|2022-01-26 06:30:00|2.49|0.89|2.44|0.84|2.5|0.9|2.42|0.82|0
1643178900000|2022-01-26 06:35:00|2.45|0.85|2.49|0.89|2.49|0.89|2.44|0.84|0
1643179200000|2022-01-26 06:40:00|2.48|0.88|2.47|0.87|2.49|0.89|2.46|0.86|0
1643179500000|2022-01-26 06:45:00|2.46|0.86|2.47|0.87|2.47|0.87|2.44|0.84|0
1643179800000|2022-01-26 06:50:00|2.46|0.86|2.39|0.79|2.47|0.87|2.39|0.79|0
1643180100000|2022-01-26 06:55:00|2.41|0.81|2.4|0.8|2.42|0.82|2.36|0.76|0
1643180400000|2022-01-26 07:00:00|2.42|0.82|2.34|0.74|2.45|0.85|2.33|0.73|0
1643180700000|2022-01-26 07:05:00|2.35|0.75|2.35|0.75|2.36|0.76|2.31|0.71|0
1643181000000|2022-01-26 07:10:00|2.36|0.76|2.31|0.71|2.37|0.77|2.27|0.67|0
1643181300000|2022-01-26 07:15:00|2.29|0.69|2.24|0.64|2.29|0.69|2.24|0.64|0
1643181600000|2022-01-26 07:20:00|2.25|0.65|2.26|0.66|2.28|0.68|2.25|0.65|0
1643181900000|2022-01-26 07:25:00|2.27|0.67|2.3|0.7|2.3|0.7|2.24|0.64|0
1643182200000|2022-01-26 07:30:00|2.31|0.71|2.36|0.76|2.37|0.77|2.29|0.69|0
1643182500000|2022-01-26 07:35:00|2.37|0.77|2.43|0.83|2.43|0.83|2.36|0.76|0
1643182800000|2022-01-26 07:40:00|2.42|0.82|2.43|0.83|2.44|0.84|2.4|0.8|0
1643183100000|2022-01-26 07:45:00|2.44|0.84|2.4|0.8|2.44|0.84|2.39|0.79|0
1643183400000|2022-01-26 07:50:00|2.41|0.81|2.48|0.88|2.48|0.88|2.41|0.81|0
1643183700000|2022-01-26 07:55:00|2.49|0.89|2.42|0.82|2.49|0.89|2.4|0.8|0
1643184000000|2022-01-26 08:00:00|2.43|0.83|2.59|0.99|2.59|0.99|2.42|0.82|0
1643184300000|2022-01-26 08:05:00|2.47|1.07|2.79|1.39|2.84|1.44|2.2|0.8|0
1643184600000|2022-01-26 08:10:00|2.83|1.43|2.9|1.5|2.93|1.53|2.82|1.42|0
1643184900000|2022-01-26 08:15:00|2.88|1.48|2.9|1.5|2.93|1.53|2.88|1.48|0
1643185200000|2022-01-26 08:20:00|2.91|1.51|2.98|1.58|3.06|1.66|2.91|1.51|0
1643185500000|2022-01-26 08:25:00|2.99|1.59|3.05|1.65|3.11|1.71|2.98|1.58|0
1643185800000|2022-01-26 08:30:00|3.06|1.66|3.05|1.65|3.15|1.75|3.05|1.65|0
1643186100000|2022-01-26 08:35:00|3.07|1.67|2.92|1.52|3.14|1.74|2.86|1.46|0
1643186400000|2022-01-26 08:40:00|2.93|1.53|2.89|1.49|2.97|1.57|2.88|1.48|0
1643186700000|2022-01-26 08:45:00|2.91|1.51|2.88|1.48|2.91|1.51|2.78|1.38|0
1643187000000|2022-01-26 08:50:00|2.87|1.47|2.83|1.43|2.89|1.49|2.79|1.39|0
1643187300000|2022-01-26 08:55:00|2.82|1.42|2.79|1.39|2.82|1.42|2.76|1.36|0
1643187600000|2022-01-26 09:00:00|2.76|1.36|2.9|1.5|3|1.6|2.75|1.35|0
1643187900000|2022-01-26 09:05:00|2.89|1.49|3.04|1.64|3.04|1.64|2.87|1.47|0
1643188200000|2022-01-26 09:10:00|3.02|1.62|3.06|1.66|3.12|1.72|3.02|1.62|0
1643188500000|2022-01-26 09:15:00|3.07|1.67|2.79|1.39|3.12|1.72|2.48|1.08|0
1643188800000|2022-01-26 09:20:00|2.78|1.38|2.89|1.49|2.89|1.49|2.71|1.31|0
1643189100000|2022-01-26 09:25:00|2.9|1.5|2.81|1.41|2.92|1.52|2.8|1.4|0
1643189400000|2022-01-26 09:30:00|2.82|1.42|2.96|1.56|2.96|1.56|2.79|1.39|0
1643189700000|2022-01-26 09:35:00|2.95|1.55|3.11|1.71|3.14|1.74|2.92|1.52|0
1643190000000|2022-01-26 09:40:00|3.12|1.72|3.18|1.78|3.18|1.78|3.07|1.67|0
1643190300000|2022-01-26 09:45:00|3.19|1.79|3.1|1.7|3.21|1.81|3.09|1.69|0
1643190600000|2022-01-26 09:50:00|3.09|1.69|3.04|1.64|3.12|1.72|3.03|1.63|0
1643190900000|2022-01-26 09:55:00|3.03|1.63|2.99|1.59|3.05|1.65|2.95|1.55|0
1643191200000|2022-01-26 10:00:00|2.95|1.55|2.9|1.5|2.98|1.58|2.81|1.41|0
1643191500000|2022-01-26 10:05:00|2.89|1.49|2.89|1.49|3.12|1.72|2.84|1.44|0
1643191800000|2022-01-26 10:10:00|2.9|1.5|2.97|1.57|3|1.6|2.89|1.49|0
1643192100000|2022-01-26 10:15:00|2.98|1.58|2.95|1.55|3.03|1.63|2.95|1.55|0
1643192400000|2022-01-26 10:20:00|2.94|1.54|3.02|1.62|3.09|1.69|2.92|1.52|0
1643192700000|2022-01-26 10:25:00|3|1.6|3.01|1.61|3.01|1.61|2.96|1.56|0
1643193000000|2022-01-26 10:30:00|3.02|1.62|3.1|1.7|3.12|1.72|3|1.6|0
1643193300000|2022-01-26 10:35:00|3.11|1.71|3.13|1.73|3.18|1.78|3.1|1.7|0
1643193600000|2022-01-26 10:40:00|3.12|1.72|3.11|1.71|3.18|1.78|3.1|1.7|0
1643193900000|2022-01-26 10:45:00|3.12|1.72|3.21|1.81|3.22|1.82|3.1|1.7|0
1643194200000|2022-01-26 10:50:00|3.2|1.8|3.2|1.8|3.24|1.84|3.19|1.79|0
1643194500000|2022-01-26 10:55:00|3.19|1.79|3.14|1.74|3.22|1.82|3.13|1.73|0
1643194800000|2022-01-26 11:00:00|3.19|1.79|3.3|1.9|3.31|1.91|3.19|1.79|0
1643195100000|2022-01-26 11:05:00|3.29|1.89|3.21|1.81|3.3|1.9|3.16|1.76|0
1643195400000|2022-01-26 11:10:00|3.2|1.8|3.24|1.84|3.25|1.85|3.19|1.79|0
1643195700000|2022-01-26 11:15:00|3.21|1.81|3.32|1.92|3.33|1.93|3.21|1.81|0
1643196000000|2022-01-26 11:20:00|3.3|1.9|3.23|1.83|3.31|1.91|3.22|1.82|0
1643196300000|2022-01-26 11:25:00|3.24|1.84|3.16|1.76|3.24|1.84|3.14|1.74|0
1643196600000|2022-01-26 11:30:00|3.17|1.77|3.3|1.9|3.32|1.92|3.15|1.75|0
1643196900000|2022-01-26 11:35:00|3.31|1.91|3.37|1.97|3.38|1.98|3.31|1.91|0
1643197200000|2022-01-26 11:40:00|3.35|1.95|3.34|1.94|3.4|2|3.33|1.93|0
1643197500000|2022-01-26 11:45:00|3.35|1.95|3.36|1.96|3.38|1.98|3.3|1.9|0
1643197800000|2022-01-26 11:50:00|3.35|1.95|3.39|1.99|3.44|2.04|3.35|1.95|0
1643198100000|2022-01-26 11:55:00|3.4|2|3.47|2.07|3.47|2.07|3.35|1.95|0
1643198400000|2022-01-26 12:00:00|3.46|2.06|3.26|1.86|3.47|2.07|3.24|1.84|0
1643198700000|2022-01-26 12:05:00|3.24|1.84|3.27|1.87|3.32|1.92|3.23|1.83|0
1643199000000|2022-01-26 12:10:00|3.26|1.86|3.15|1.75|3.28|1.88|3.15|1.75|0
1643199300000|2022-01-26 12:15:00|3.16|1.76|3.08|1.68|3.17|1.77|3.06|1.66|0
1643199600000|2022-01-26 12:20:00|3.09|1.69|3.01|1.61|3.13|1.73|3|1.6|0
1643199900000|2022-01-26 12:25:00|3.03|1.63|3.16|1.76|3.16|1.76|3.03|1.63|0
1643200200000|2022-01-26 12:30:00|3.17|1.77|3.18|1.78|3.21|1.81|3.14|1.74|0
1643200500000|2022-01-26 12:35:00|3.17|1.77|3.21|1.81|3.24|1.84|3.17|1.77|0
1643200800000|2022-01-26 12:40:00|3.22|1.82|3.08|1.68|3.22|1.82|3.06|1.66|0
1643201100000|2022-01-26 12:45:00|3.09|1.69|3.05|1.65|3.12|1.72|3.03|1.63|0
1643201400000|2022-01-26 12:50:00|3.07|1.67|3.18|1.78|3.19|1.79|3.07|1.67|0
1643201700000|2022-01-26 12:55:00|3.17|1.77|3.14|1.74|3.21|1.81|3.14|1.74|0
1643202000000|2022-01-26 13:00:00|3.16|1.76|3.37|1.97|3.37|1.97|3.11|1.71|0
1643202300000|2022-01-26 13:05:00|3.36|1.96|3.34|1.94|3.37|1.97|3.29|1.89|0
1643202600000|2022-01-26 13:10:00|3.35|1.95|3.28|1.88|3.35|1.95|3.27|1.87|0
1643202900000|2022-01-26 13:15:00|3.29|1.89|3.32|1.92|3.4|2|3.29|1.89|0
1643203200000|2022-01-26 13:20:00|3.31|1.91|3.51|2.11|3.51|2.11|3.3|1.9|0
1643203500000|2022-01-26 13:25:00|3.52|2.12|3.47|2.07|3.56|2.16|3.47|2.07|0
1643203800000|2022-01-26 13:30:00|3.44|2.04|3.36|1.96|3.54|2.14|3.34|1.94|0
1643204100000|2022-01-26 13:35:00|3.38|1.98|3.31|1.91|3.43|2.03|3.3|1.9|0
1643204400000|2022-01-26 13:40:00|3.32|1.92|3.29|1.89|3.38|1.98|3.26|1.86|0
1643204700000|2022-01-26 13:45:00|3.31|1.91|3.34|1.94|3.38|1.98|3.26|1.86|0
1643205000000|2022-01-26 13:50:00|3.33|1.93|3.29|1.89|3.35|1.95|3.27|1.87|0
1643205300000|2022-01-26 13:55:00|3.3|1.9|3.38|1.98|3.39|1.99|3.28|1.88|0
1643205600000|2022-01-26 14:00:00|3.3|1.9|3.23|1.83|3.45|2.05|3.23|1.83|0
1643205900000|2022-01-26 14:05:00|3.22|1.82|3.2|1.8|3.26|1.86|3.15|1.75|0
1643206200000|2022-01-26 14:10:00|3.19|1.79|3.14|1.74|3.2|1.8|3.11|1.71|0
1643206500000|2022-01-26 14:15:00|3.12|1.72|3.06|1.66|3.17|1.77|3.05|1.65|0
1643206800000|2022-01-26 14:20:00|3.08|1.68|3.04|1.64|3.13|1.73|3.03|1.63|0
1643207100000|2022-01-26 14:25:00|3.07|1.67|3.28|1.88|3.29|1.89|3.07|1.67|0
1643207400000|2022-01-26 14:30:00|3.29|1.89|2.98|1.58|3.35|1.95|2.94|1.54|0
1643207700000|2022-01-26 14:35:00|2.99|1.59|3.34|1.94|3.43|2.03|2.99|1.59|0
1643208000000|2022-01-26 14:40:00|3.29|1.89|3.26|1.86|3.35|1.95|3.14|1.74|0
1643208300000|2022-01-26 14:45:00|3.25|1.85|3.72|2.32|3.78|2.38|3.25|1.85|0
1643208600000|2022-01-26 14:50:00|3.67|2.27|3.67|2.27|3.73|2.33|3.31|1.91|0
1643208900000|2022-01-26 14:55:00|3.68|2.28|3.58|2.18|3.68|2.28|3.43|2.03|0
1643209200000|2022-01-26 15:00:00|3.61|2.21|3.87|2.47|3.95|2.55|3.49|2.09|0
1643209500000|2022-01-26 15:05:00|3.9|2.5|3.75|2.35|3.92|2.52|3.65|2.25|0
1643209800000|2022-01-26 15:10:00|3.73|2.33|3.38|1.98|3.73|2.33|3.34|1.94|0
1643210100000|2022-01-26 15:15:00|3.39|1.99|3.45|2.05|3.46|2.06|3.14|1.74|0
1643210400000|2022-01-26 15:20:00|3.43|2.03|3.15|1.75|3.51|2.11|3.14|1.74|0
1643210700000|2022-01-26 15:25:00|3.14|1.74|3.32|1.92|3.32|1.92|2.82|1.42|0
1643211000000|2022-01-26 15:30:00|3.27|1.87|3.29|1.89|3.39|1.99|3.09|1.69|0
1643211300000|2022-01-26 15:35:00|3.28|1.88|3.13|1.73|3.38|1.98|3.13|1.73|0
1643211600000|2022-01-26 15:40:00|3.14|1.74|3.04|1.64|3.31|1.91|3|1.6|0
1643211900000|2022-01-26 15:45:00|3.02|1.62|3.16|1.76|3.2|1.8|3|1.6|0
1643212200000|2022-01-26 15:50:00|3.15|1.75|3.19|1.79|3.28|1.88|3.14|1.74|0
1643212500000|2022-01-26 15:55:00|3.22|1.82|3.5|2.1|3.56|2.16|3.19|1.79|0
1643212800000|2022-01-26 16:00:00|3.49|2.09|3.41|2.01|3.49|2.09|3.28|1.88|0
1643213100000|2022-01-26 16:05:00|3.4|2|3.73|2.33|3.78|2.38|3.39|1.99|0
1643213400000|2022-01-26 16:10:00|3.72|2.32|3.86|2.46|3.91|2.51|3.69|2.29|0
1643213700000|2022-01-26 16:15:00|3.88|2.48|3.7|2.3|3.9|2.5|3.62|2.22|0
1643214000000|2022-01-26 16:20:00|3.72|2.32|3.82|2.42|3.93|2.53|3.65|2.25|0
1643214300000|2022-01-26 16:25:00|3.83|2.43|3.26|1.86|3.91|2.51|3.24|1.84|0
1643214600000|2022-01-26 16:30:00|3.3|1.9|3.29|1.89|3.41|2.01|3.18|1.78|0
1643214900000|2022-01-26 16:35:00|3.32|1.92|3.25|1.85|3.34|1.94|3.14|1.74|0
1643215200000|2022-01-26 16:40:00|3.27|1.87|3.37|1.97|3.45|2.05|3.27|1.87|0
1643215500000|2022-01-26 16:45:00|3.38|1.98|3.24|1.84|3.45|2.05|3.2|1.8|0
1643215800000|2022-01-26 16:50:00|3.22|1.82|3.25|1.85|3.29|1.89|3.05|1.65|0
1643216100000|2022-01-26 16:55:00|3.28|1.88|3.26|1.86|3.36|1.96|3.19|1.79|0
1643216400000|2022-01-26 17:00:00|3.3|1.9|3.3|1.9|3.43|2.03|3.24|1.84|0
1643216700000|2022-01-26 17:05:00|3.31|1.91|2.9|1.5|3.34|1.94|2.8|1.4|0
1643217000000|2022-01-26 17:10:00|2.89|1.49|2.96|1.56|3.02|1.62|2.82|1.42|0
1643217300000|2022-01-26 17:15:00|2.97|1.57|2.96|1.56|3.02|1.62|2.92|1.52|0
1643217600000|2022-01-26 17:20:00|2.91|1.51|2.89|1.49|2.98|1.58|2.86|1.46|0
1643217900000|2022-01-26 17:25:00|2.91|1.51|2.97|1.57|2.98|1.58|2.88|1.48|0
1643218200000|2022-01-26 17:30:00|2.98|1.58|2.95|1.55|2.99|1.59|2.88|1.48|0
1643218500000|2022-01-26 17:35:00|2.96|1.56|2.54|1.14|3.03|1.63|2.5|1.1|0
1643218800000|2022-01-26 17:40:00|2.55|1.15|2.67|1.27|2.68|1.28|2.55|1.15|0
1643219100000|2022-01-26 17:45:00|2.68|1.28|2.65|1.25|2.68|1.28|2.58|1.18|0
1643219400000|2022-01-26 17:50:00|2.64|1.24|2.63|1.23|2.66|1.26|2.57|1.17|0
1643219700000|2022-01-26 17:55:00|2.64|1.24|2.64|1.24|2.67|1.27|2.62|1.22|0
1643220000000|2022-01-26 18:00:00|2.65|1.25|2.38|0.98|2.65|1.25|2.34|0.94|0
1643220300000|2022-01-26 18:05:00|2.37|0.97|2.47|1.07|2.47|1.07|2.33|0.93|0
1643220600000|2022-01-26 18:10:00|2.46|1.06|2.86|1.46|3.05|1.65|2.44|1.04|0
1643220900000|2022-01-26 18:15:00|2.85|1.45|2.76|1.36|2.87|1.47|2.73|1.33|0
1643221200000|2022-01-26 18:20:00|2.7|1.3|2.94|1.54|2.95|1.55|2.62|1.22|0
1643221500000|2022-01-26 18:25:00|2.96|1.56|3.02|1.62|3.06|1.66|2.94|1.54|0
1643221800000|2022-01-26 18:30:00|3|1.6|2.99|1.59|3.09|1.69|2.95|1.55|0
1643222100000|2022-01-26 18:35:00|3|1.6|2.97|1.57|3.03|1.63|2.93|1.53|0
1643222400000|2022-01-26 18:40:00|2.96|1.56|3.02|1.62|3.05|1.65|2.93|1.53|0
1643222700000|2022-01-26 18:45:00|3.01|1.61|2.98|1.58|3.02|1.62|2.93|1.53|0
1643223000000|2022-01-26 18:50:00|2.95|1.55|3.09|1.69|3.1|1.7|2.93|1.53|0
1643223300000|2022-01-26 18:55:00|3.08|1.68|2.64|1.24|3.13|1.73|2.61|1.21|0
1643223600000|2022-01-26 19:00:00|2.65|1.25|3.08|1.68|3.41|2.01|2.65|1.25|0
1643223900000|2022-01-26 19:05:00|3.03|1.63|2.57|1.17|3.4|2|2.57|1.17|0
1643224200000|2022-01-26 19:10:00|2.59|1.19|2.08|0.68|2.72|1.32|2|0.6|0
1643224500000|2022-01-26 19:15:00|2.07|0.67|2.87|1.47|2.96|1.56|2.07|0.67|0
1643224800000|2022-01-26 19:20:00|2.88|1.48|2.95|1.55|2.99|1.59|2.74|1.34|0
1643225100000|2022-01-26 19:25:00|2.96|1.56|2.54|1.14|3.39|1.99|2.53|1.13|0
1643225400000|2022-01-26 19:30:00|2.55|1.15|2.07|0.67|2.57|1.17|2.03|0.63|0
1643225700000|2022-01-26 19:35:00|2.1|0.7|2.96|1.56|3.14|1.74|1.98|0.58|0
1643226000000|2022-01-26 19:40:00|2.98|1.58|2.29|0.89|3|1.6|2.29|0.89|0
1643226300000|2022-01-26 19:45:00|2.26|0.86|2.64|1.24|2.87|1.47|1.93|0.53|0
1643226600000|2022-01-26 19:50:00|2.67|1.27|2.7|1.3|2.93|1.53|2.45|1.05|0
1643226900000|2022-01-26 19:55:00|2.66|1.26|2.75|1.35|2.76|1.36|2.51|1.11|0
1643227200000|2022-01-26 20:00:00|2.7|1.3|2.91|1.51|2.92|1.52|2.14|0.74|0
1643227500000|2022-01-26 20:05:00|2.89|1.49|2.43|1.03|2.89|1.49|2.43|1.03|0
1643227800000|2022-01-26 20:10:00|2.41|1.01|2.61|1.21|2.86|1.46|2.41|1.01|0
1643228100000|2022-01-26 20:15:00|2.59|1.19|2.81|1.41|2.92|1.52|2.48|1.08|0
1643228400000|2022-01-26 20:20:00|2.83|1.43|2.74|1.34|2.9|1.5|2.55|1.15|0
1643228700000|2022-01-26 20:25:00|2.75|1.35|3.12|1.72|3.36|1.96|2.64|1.24|0
1643229000000|2022-01-26 20:30:00|3.11|1.71|2.84|1.44|3.23|1.83|2.84|1.44|0
1643229300000|2022-01-26 20:35:00|2.86|1.46|2.91|1.51|3.07|1.67|2.64|1.24|0
1643229600000|2022-01-26 20:40:00|2.9|1.5|3.05|1.65|3.3|1.9|2.77|1.37|0
1643229900000|2022-01-26 20:45:00|3.07|1.67|3|1.6|3.33|1.93|2.82|1.42|0
1643230200000|2022-01-26 20:50:00|2.98|1.58|3.46|2.06|3.48|2.08|2.85|1.45|0
1643230500000|2022-01-26 20:55:00|3.39|1.99|3.31|1.91|3.53|2.13|3.06|1.66|0
1643230800000|2022-01-26 21:00:00|3.25|1.85|3.28|1.88|3.33|1.93|3.15|1.75|0
1643231100000|2022-01-26 21:05:00|3.27|1.87|2.88|1.48|3.38|1.98|2.88|1.48|0
1643231400000|2022-01-26 21:10:00|2.85|1.45|2.87|1.47|2.94|1.54|2.75|1.35|0
1643231700000|2022-01-26 21:15:00|3.02|1.42|3.06|1.46|3.08|1.48|2.94|1.34|0
1643232000000|2022-01-26 21:20:00|3.05|1.45|3.03|1.43|3.08|1.48|2.99|1.39|0
1643232300000|2022-01-26 21:25:00|3.04|1.44|3.08|1.48|3.1|1.5|3.01|1.41|0
1643232600000|2022-01-26 21:30:00|3.09|1.49|3.02|1.42|3.09|1.49|3.01|1.41|0
1643232900000|2022-01-26 21:35:00|2.99|1.39|2.98|1.38|2.99|1.39|2.91|1.31|0
1643233200000|2022-01-26 21:40:00|2.97|1.37|3.1|1.5|3.1|1.5|2.94|1.34|0
1643233500000|2022-01-26 21:45:00|3.07|1.47|3.15|1.55|3.21|1.61|3.06|1.46|0
1643233800000|2022-01-26 21:50:00|3.14|1.54|3.17|1.57|3.18|1.58|3.07|1.47|0
1643234100000|2022-01-26 21:55:00|3.18|1.58|3.16|1.56|3.21|1.61|3.14|1.54|0
1643234400000|2022-01-26 22:00:00|3.15|1.55|3.15|1.55|3.18|1.58|3.15|1.55|0
1643234700000|2022-01-26 22:05:00|3.16|1.56|3.17|1.57|3.17|1.57|3.15|1.55|0
1643235000000|2022-01-26 22:10:00|3.18|1.58|3.18|1.58|3.18|1.58|3.17|1.57|0
1643235300000|2022-01-26 22:15:00|3.19|1.59|3.21|1.61|3.22|1.62|3.18|1.58|0
1643235600000|2022-01-26 22:20:00|3.22|1.62|3.26|1.66|3.27|1.67|3.22|1.62|0
1643235900000|2022-01-26 22:25:00|3.27|1.67|3.24|1.64|3.28|1.68|3.24|1.64|0
1643236200000|2022-01-26 22:30:00|3.25|1.65|3.25|1.65|3.26|1.66|3.24|1.64|0
1643236500000|2022-01-26 22:35:00|3.26|1.66|3.31|1.71|3.32|1.72|3.26|1.66|0
1643236800000|2022-01-26 22:40:00|3.32|1.72|3.36|1.76|3.4|1.8|3.32|1.72|0
1643237100000|2022-01-26 22:45:00|3.35|1.75|3.3|1.7|3.36|1.76|3.3|1.7|0
1643237400000|2022-01-26 22:50:00|3.31|1.71|3.26|1.66|3.31|1.71|3.26|1.66|0
1643237700000|2022-01-26 22:55:00|3.27|1.67|3.28|1.68|3.28|1.68|3.23|1.63|0
1643238000000|2022-01-26 23:00:00|3.38|1.78|3.49|1.89|3.63|2.03|3.3|1.7|0
1643238300000|2022-01-26 23:05:00|3.48|1.88|3.73|2.13|3.74|2.14|3.44|1.84|0
1643238600000|2022-01-26 23:10:00|3.76|2.16|3.7|2.1|3.76|2.16|3.63|2.03|0
1643238900000|2022-01-26 23:15:00|3.72|2.12|3.61|2.01|3.75|2.15|3.55|1.95|0
1643239200000|2022-01-26 23:20:00|3.62|2.02|3.66|2.06|3.72|2.12|3.62|2.02|0
1643239500000|2022-01-26 23:25:00|3.65|2.05|3.7|2.1|3.74|2.14|3.6|2|0
1643239800000|2022-01-26 23:30:00|3.71|2.11|3.82|2.22|3.86|2.26|3.71|2.11|0
1643240100000|2022-01-26 23:35:00|3.81|2.21|3.75|2.15|3.84|2.24|3.74|2.14|0
1643240400000|2022-01-26 23:40:00|3.76|2.16|3.74|2.14|3.79|2.19|3.7|2.1|0
1643240700000|2022-01-26 23:45:00|3.76|2.16|3.78|2.18|3.82|2.22|3.75|2.15|0
1643241000000|2022-01-26 23:50:00|3.77|2.17|3.73|2.13|3.78|2.18|3.71|2.11|0
1643241300000|2022-01-26 23:55:00|3.72|2.12|3.79|2.19|3.81|2.21|3.71|2.11|0
1643241600000|2022-01-27 00:00:00|3.8|2.2|3.74|2.14|3.83|2.23|3.67|2.07|0
1643241900000|2022-01-27 00:05:00|3.73|2.13|3.59|1.99|3.74|2.14|3.56|1.96|0
1643242200000|2022-01-27 00:10:00|3.6|2|3.49|1.89|3.6|2|3.47|1.87|0
1643242500000|2022-01-27 00:15:00|3.48|1.88|3.39|1.79|3.49|1.89|3.38|1.78|0
1643242800000|2022-01-27 00:20:00|3.41|1.81|3.52|1.92|3.52|1.92|3.32|1.72|0
1643243100000|2022-01-27 00:25:00|3.51|1.91|3.4|1.8|3.55|1.95|3.37|1.77|0
1643243400000|2022-01-27 00:30:00|3.39|1.79|3.39|1.79|3.41|1.81|3.29|1.69|0
1643243700000|2022-01-27 00:35:00|3.4|1.8|3.34|1.74|3.41|1.81|3.32|1.72|0
1643244000000|2022-01-27 00:40:00|3.35|1.75|3.31|1.71|3.38|1.78|3.25|1.65|0
1643244300000|2022-01-27 00:45:00|3.3|1.7|3.28|1.68|3.35|1.75|3.26|1.66|0
1643244600000|2022-01-27 00:50:00|3.29|1.69|3.18|1.58|3.38|1.78|3.18|1.58|0
1643244900000|2022-01-27 00:55:00|3.17|1.57|3.05|1.45|3.21|1.61|3.03|1.43|0
1643245200000|2022-01-27 01:00:00|3.01|1.41|2.89|1.29|3.09|1.49|2.84|1.24|0
1643245500000|2022-01-27 01:05:00|2.9|1.3|2.71|1.11|2.92|1.32|2.66|1.06|0
1643245800000|2022-01-27 01:10:00|2.73|1.13|2.75|1.15|2.86|1.26|2.71|1.11|0
1643246100000|2022-01-27 01:15:00|2.76|1.16|2.85|1.25|3.03|1.43|2.47|0.87|0
1643246400000|2022-01-27 01:20:00|2.84|1.24|2.89|1.29|2.89|1.29|2.74|1.14|0
1643246700000|2022-01-27 01:25:00|2.88|1.28|2.87|1.27|2.96|1.36|2.85|1.25|0
1643247000000|2022-01-27 01:30:00|2.86|1.26|2.95|1.35|2.95|1.35|2.79|1.19|0
1643247300000|2022-01-27 01:35:00|2.94|1.34|2.86|1.26|3|1.4|2.86|1.26|0
1643247600000|2022-01-27 01:40:00|2.85|1.25|2.83|1.23|2.92|1.32|2.8|1.2|0
1643247900000|2022-01-27 01:45:00|2.84|1.24|2.77|1.17|2.85|1.25|2.75|1.15|0
1643248200000|2022-01-27 01:50:00|2.79|1.19|2.73|1.13|2.82|1.22|2.7|1.1|0
1643248500000|2022-01-27 01:55:00|2.71|1.11|2.78|1.18|2.78|1.18|2.56|0.96|0
1643248800000|2022-01-27 02:00:00|2.76|1.16|2.64|1.04|2.76|1.16|2.58|0.98|0
1643249100000|2022-01-27 02:05:00|2.63|1.03|2.5|0.9|2.67|1.07|2.5|0.9|0
1643249400000|2022-01-27 02:10:00|2.53|0.93|2.52|0.92|2.57|0.97|2.5|0.9|0
1643249700000|2022-01-27 02:15:00|2.53|0.93|2.5|0.9|2.55|0.95|2.5|0.9|0
1643250000000|2022-01-27 02:20:00|2.51|0.91|2.55|0.95|2.56|0.96|2.5|0.9|0
1643250300000|2022-01-27 02:25:00|2.56|0.96|2.6|1|2.6|1|2.43|0.83|0
1643250600000|2022-01-27 02:30:00|2.59|0.99|2.58|0.98|2.64|1.04|2.56|0.96|0
1643250900000|2022-01-27 02:35:00|2.57|0.97|2.8|1.2|2.8|1.2|2.57|0.97|0
1643251200000|2022-01-27 02:40:00|2.79|1.19|2.77|1.17|2.84|1.24|2.76|1.16|0
1643251500000|2022-01-27 02:45:00|2.8|1.2|2.71|1.11|2.91|1.31|2.7|1.1|0
1643251800000|2022-01-27 02:50:00|2.7|1.1|2.68|1.08|2.73|1.13|2.65|1.05|0
1643252100000|2022-01-27 02:55:00|2.67|1.07|2.6|1|2.68|1.08|2.58|0.98|0
1643252400000|2022-01-27 03:00:00|2.61|1.01|2.51|0.91|2.63|1.03|2.5|0.9|0
1643252700000|2022-01-27 03:05:00|2.5|0.9|2.59|0.99|2.59|0.99|2.48|0.88|0
1643253000000|2022-01-27 03:10:00|2.6|1|2.54|0.94|2.6|1|2.53|0.93|0
1643253300000|2022-01-27 03:15:00|2.55|0.95|2.66|1.06|2.66|1.06|2.52|0.92|0
1643253600000|2022-01-27 03:20:00|2.65|1.05|2.7|1.1|2.76|1.16|2.64|1.04|0
1643253900000|2022-01-27 03:25:00|2.69|1.09|2.68|1.08|2.7|1.1|2.66|1.06|0
1643254200000|2022-01-27 03:30:00|2.69|1.09|2.71|1.11|2.77|1.17|2.66|1.06|0
1643254500000|2022-01-27 03:35:00|2.72|1.12|2.57|0.97|2.72|1.12|2.55|0.95|0
1643254800000|2022-01-27 03:40:00|2.56|0.96|2.55|0.95|2.6|1|2.33|0.73|0
1643255100000|2022-01-27 03:45:00|2.57|0.97|2.54|0.94|2.58|0.98|2.46|0.86|0
1643255400000|2022-01-27 03:50:00|2.53|0.93|2.56|0.96|2.6|1|2.53|0.93|0
1643255700000|2022-01-27 03:55:00|2.57|0.97|2.59|0.99|2.61|1.01|2.49|0.89|0
1643256000000|2022-01-27 04:00:00|2.58|0.98|2.56|0.96|2.62|1.02|2.55|0.95|0
1643256300000|2022-01-27 04:05:00|2.57|0.97|2.58|0.98|2.6|1|2.54|0.94|0
1643256600000|2022-01-27 04:10:00|2.57|0.97|2.59|0.99|2.61|1.01|2.54|0.94|0
1643256900000|2022-01-27 04:15:00|2.6|1|2.75|1.15|2.75|1.15|2.56|0.96|0
1643257200000|2022-01-27 04:20:00|2.74|1.14|2.75|1.15|2.77|1.17|2.71|1.11|0
1643257500000|2022-01-27 04:25:00|2.74|1.14|2.81|1.21|2.83|1.23|2.72|1.12|0
1643257800000|2022-01-27 04:30:00|2.8|1.2|2.87|1.27|2.89|1.29|2.79|1.19|0
1643258100000|2022-01-27 04:35:00|2.86|1.26|2.86|1.26|2.89|1.29|2.83|1.23|0
1643258400000|2022-01-27 04:40:00|2.87|1.27|2.64|1.04|2.87|1.27|2.63|1.03|0
1643258700000|2022-01-27 04:45:00|2.65|1.05|2.64|1.04|2.68|1.08|2.63|1.03|0
1643259000000|2022-01-27 04:50:00|2.65|1.05|2.66|1.06|2.7|1.1|2.64|1.04|0
1643259300000|2022-01-27 04:55:00|2.67|1.07|2.68|1.08|2.71|1.11|2.66|1.06|0
1643259600000|2022-01-27 05:00:00|2.69|1.09|2.85|1.25|2.85|1.25|2.68|1.08|0
1643259900000|2022-01-27 05:05:00|2.86|1.26|2.76|1.16|2.87|1.27|2.76|1.16|0
1643260200000|2022-01-27 05:10:00|2.77|1.17|2.68|1.08|2.78|1.18|2.67|1.07|0
1643260500000|2022-01-27 05:15:00|2.67|1.07|2.54|0.94|2.68|1.08|2.53|0.93|0
1643260800000|2022-01-27 05:20:00|2.53|0.93|2.56|0.96|2.59|0.99|2.52|0.92|0
1643261100000|2022-01-27 05:25:00|2.57|0.97|2.61|1.01|2.63|1.03|2.54|0.94|0
1643261400000|2022-01-27 05:30:00|2.6|1|2.76|1.16|2.78|1.18|2.6|1|0
1643261700000|2022-01-27 05:35:00|2.79|1.19|2.77|1.17|2.81|1.21|2.74|1.14|0
1643262000000|2022-01-27 05:40:00|2.78|1.18|2.79|1.19|2.81|1.21|2.71|1.11|0
1643262300000|2022-01-27 05:45:00|2.8|1.2|2.77|1.17|2.8|1.2|2.73|1.13|0
1643262600000|2022-01-27 05:50:00|2.78|1.18|2.73|1.13|2.79|1.19|2.69|1.09|0
1643262900000|2022-01-27 05:55:00|2.74|1.14|2.75|1.15|2.78|1.18|2.69|1.09|0
1643263200000|2022-01-27 06:00:00|2.72|1.12|2.71|1.11|2.81|1.21|2.7|1.1|0
1643263500000|2022-01-27 06:05:00|2.73|1.13|2.84|1.24|2.85|1.25|2.68|1.08|0
1643263800000|2022-01-27 06:10:00|2.85|1.25|2.9|1.3|2.96|1.36|2.85|1.25|0
1643264100000|2022-01-27 06:15:00|2.91|1.31|2.74|1.14|2.91|1.31|2.72|1.12|0
1643264400000|2022-01-27 06:20:00|2.75|1.15|2.66|1.06|2.76|1.16|2.65|1.05|0
1643264700000|2022-01-27 06:25:00|2.67|1.07|2.6|1|2.69|1.09|2.58|0.98|0
1643265000000|2022-01-27 06:30:00|2.61|1.01|2.54|0.94|2.61|1.01|2.52|0.92|0
1643265300000|2022-01-27 06:35:00|2.55|0.95|2.56|0.96|2.62|1.02|2.51|0.91|0
1643265600000|2022-01-27 06:40:00|2.55|0.95|2.69|1.09|2.71|1.11|2.55|0.95|0
1643265900000|2022-01-27 06:45:00|2.68|1.08|2.53|0.93|2.69|1.09|2.53|0.93|0
1643266200000|2022-01-27 06:50:00|2.54|0.94|2.69|1.09|2.69|1.09|2.54|0.94|0
1643266500000|2022-01-27 06:55:00|2.7|1.1|2.73|1.13|2.77|1.17|2.68|1.08|0
1643266800000|2022-01-27 07:00:00|2.77|1.17|2.81|1.21|2.81|1.21|2.72|1.12|0
1643267100000|2022-01-27 07:05:00|2.8|1.2|2.66|1.06|2.85|1.25|2.66|1.06|0
1643267400000|2022-01-27 07:10:00|2.68|1.08|2.82|1.22|2.91|1.31|2.66|1.06|0
1643267700000|2022-01-27 07:15:00|2.83|1.23|2.9|1.3|2.93|1.33|2.83|1.23|0
1643268000000|2022-01-27 07:20:00|2.89|1.29|2.85|1.25|2.95|1.35|2.85|1.25|0
1643268300000|2022-01-27 07:25:00|2.84|1.24|2.9|1.3|2.97|1.37|2.82|1.22|0
1643268600000|2022-01-27 07:30:00|2.89|1.29|2.92|1.32|3.02|1.42|2.86|1.26|0
1643268900000|2022-01-27 07:35:00|2.91|1.31|2.95|1.35|2.99|1.39|2.91|1.31|0
1643269200000|2022-01-27 07:40:00|2.97|1.37|3.05|1.45|3.07|1.47|2.96|1.36|0
1643269500000|2022-01-27 07:45:00|3.06|1.46|3.44|1.84|3.46|1.86|2.93|1.33|0
1643269800000|2022-01-27 07:50:00|3.47|1.87|3.55|1.95|3.56|1.96|3.43|1.83|0
1643270100000|2022-01-27 07:55:00|3.56|1.96|3.35|1.75|3.56|1.96|3.32|1.72|0
1643270400000|2022-01-27 08:00:00|3.36|1.76|3.5|1.9|3.52|1.92|3.35|1.75|0
1643270700000|2022-01-27 08:05:00|3.41|2.01|3.38|1.98|3.5|2.1|3.3|1.9|0
1643271000000|2022-01-27 08:10:00|3.35|1.95|3.59|2.19|3.61|2.21|3.28|1.88|0
1643271300000|2022-01-27 08:15:00|3.6|2.2|3.75|2.35|3.79|2.39|3.53|2.13|0
1643271600000|2022-01-27 08:20:00|3.77|2.37|3.63|2.23|3.84|2.44|3.61|2.21|0
1643271900000|2022-01-27 08:25:00|3.64|2.24|3.56|2.16|3.66|2.26|3.53|2.13|0
1643272200000|2022-01-27 08:30:00|3.59|2.19|3.58|2.18|3.61|2.21|3.45|2.05|0
1643272500000|2022-01-27 08:35:00|3.57|2.17|3.59|2.19|3.71|2.31|3.56|2.16|0
1643272800000|2022-01-27 08:40:00|3.57|2.17|3.71|2.31|3.73|2.33|3.57|2.17|0
1643273100000|2022-01-27 08:45:00|3.7|2.3|3.77|2.37|3.92|2.52|3.66|2.26|0
1643273400000|2022-01-27 08:50:00|3.79|2.39|2.96|1.56|3.8|2.4|2.88|1.48|0
1643273700000|2022-01-27 08:55:00|2.95|1.55|3.05|1.65|3.07|1.67|2.95|1.55|0
1643274000000|2022-01-27 09:00:00|3.06|1.66|3.08|1.68|3.28|1.88|2.96|1.56|0
1643274300000|2022-01-27 09:05:00|3.07|1.67|2.66|1.26|3.08|1.68|2.65|1.25|0
1643274600000|2022-01-27 09:10:00|2.65|1.25|2.78|1.38|2.83|1.43|2.62|1.22|0
1643274900000|2022-01-27 09:15:00|2.8|1.4|2.83|1.43|2.85|1.45|2.72|1.32|0
1643275200000|2022-01-27 09:20:00|2.81|1.41|2.96|1.56|2.96|1.56|2.73|1.33|0
1643275500000|2022-01-27 09:25:00|2.95|1.55|2.98|1.58|3.06|1.66|2.91|1.51|0
1643275800000|2022-01-27 09:30:00|2.99|1.59|2.85|1.45|2.99|1.59|2.85|1.45|0
1643276100000|2022-01-27 09:35:00|2.84|1.44|2.87|1.47|2.91|1.51|2.82|1.42|0
1643276400000|2022-01-27 09:40:00|2.88|1.48|3.03|1.63|3.05|1.65|2.85|1.45|0
1643276700000|2022-01-27 09:45:00|3.02|1.62|3.07|1.67|3.12|1.72|2.98|1.58|0
1643277000000|2022-01-27 09:50:00|3.06|1.66|3.13|1.73|3.19|1.79|3.04|1.64|0
1643277300000|2022-01-27 09:55:00|3.12|1.72|3.1|1.7|3.18|1.78|3.08|1.68|0
1643277600000|2022-01-27 10:00:00|3.09|1.69|3.22|1.82|3.24|1.84|3.06|1.66|0
1643277900000|2022-01-27 10:05:00|3.21|1.81|3.15|1.75|3.27|1.87|3.15|1.75|0
1643278200000|2022-01-27 10:10:00|3.16|1.76|2.98|1.58|3.19|1.79|2.96|1.56|0
1643278500000|2022-01-27 10:15:00|3|1.6|2.91|1.51|3.05|1.65|2.9|1.5|0
1643278800000|2022-01-27 10:20:00|2.9|1.5|3.03|1.63|3.04|1.64|2.9|1.5|0
1643279100000|2022-01-27 10:25:00|3.04|1.64|2.77|1.37|3.12|1.72|2.76|1.36|0
1643279400000|2022-01-27 10:30:00|2.76|1.36|2.63|1.23|2.76|1.36|2.57|1.17|0
1643279700000|2022-01-27 10:35:00|2.65|1.25|2.66|1.26|2.67|1.27|2.6|1.2|0
1643280000000|2022-01-27 10:40:00|2.65|1.25|2.56|1.16|2.67|1.27|2.53|1.13|0
1643280300000|2022-01-27 10:45:00|2.57|1.17|2.46|1.06|2.62|1.22|2.46|1.06|0
1643280600000|2022-01-27 10:50:00|2.47|1.07|2.32|0.92|2.47|1.07|2.31|0.91|0
1643280900000|2022-01-27 10:55:00|2.33|0.93|2.28|0.88|2.33|0.93|2.22|0.82|0
1643281200000|2022-01-27 11:00:00|2.29|0.89|2.42|1.02|2.44|1.04|2.28|0.88|0
1643281500000|2022-01-27 11:05:00|2.43|1.03|2.41|1.01|2.49|1.09|2.4|1|0
1643281800000|2022-01-27 11:10:00|2.42|1.02|2.52|1.12|2.53|1.13|2.41|1.01|0
1643282100000|2022-01-27 11:15:00|2.53|1.13|2.5|1.1|2.58|1.18|2.49|1.09|0
1643282400000|2022-01-27 11:20:00|2.49|1.09|2.49|1.09|2.5|1.1|2.42|1.02|0
1643282700000|2022-01-27 11:25:00|2.5|1.1|2.66|1.26|2.68|1.28|2.5|1.1|0
1643283000000|2022-01-27 11:30:00|2.65|1.25|2.62|1.22|2.68|1.28|2.59|1.19|0
1643283300000|2022-01-27 11:35:00|2.61|1.21|2.49|1.09|2.67|1.27|2.47|1.07|0
1643283600000|2022-01-27 11:40:00|2.48|1.08|2.53|1.13|2.58|1.18|2.48|1.08|0
1643283900000|2022-01-27 11:45:00|2.52|1.12|2.55|1.15|2.57|1.17|2.43|1.03|0
1643284200000|2022-01-27 11:50:00|2.57|1.17|2.63|1.23|2.68|1.28|2.57|1.17|0
1643284500000|2022-01-27 11:55:00|2.61|1.21|2.72|1.32|2.74|1.34|2.56|1.16|0
1643284800000|2022-01-27 12:00:00|2.74|1.34|2.68|1.28|2.75|1.35|2.64|1.24|0
1643285100000|2022-01-27 12:05:00|2.7|1.3|2.67|1.27|2.7|1.3|2.59|1.19|0
1643285400000|2022-01-27 12:10:00|2.66|1.26|2.83|1.43|2.87|1.47|2.66|1.26|0
1643285700000|2022-01-27 12:15:00|2.82|1.42|2.6|1.2|2.88|1.48|2.6|1.2|0
1643286000000|2022-01-27 12:20:00|2.59|1.19|2.45|1.05|2.64|1.24|2.45|1.05|0
1643286300000|2022-01-27 12:25:00|2.47|1.07|2.53|1.13|2.58|1.18|2.46|1.06|0
1643286600000|2022-01-27 12:30:00|2.52|1.12|2.38|0.98|2.59|1.19|2.38|0.98|0
1643286900000|2022-01-27 12:35:00|2.39|0.99|2.49|1.09|2.57|1.17|2.38|0.98|0
1643287200000|2022-01-27 12:40:00|2.5|1.1|2.48|1.08|2.55|1.15|2.46|1.06|0
1643287500000|2022-01-27 12:45:00|2.47|1.07|2.63|1.23|2.66|1.26|2.47|1.07|0
1643287800000|2022-01-27 12:50:00|2.62|1.22|2.82|1.42|2.87|1.47|2.59|1.19|0
1643288100000|2022-01-27 12:55:00|2.81|1.41|2.75|1.35|2.87|1.47|2.73|1.33|0
1643288400000|2022-01-27 13:00:00|2.77|1.37|2.76|1.36|2.9|1.5|2.71|1.31|0
1643288700000|2022-01-27 13:05:00|2.78|1.38|2.99|1.59|2.99|1.59|2.78|1.38|0
1643289000000|2022-01-27 13:10:00|3|1.6|2.63|1.23|3.02|1.62|2.61|1.21|0
1643289300000|2022-01-27 13:15:00|2.62|1.22|2.71|1.31|2.72|1.32|2.58|1.18|0
1643289600000|2022-01-27 13:20:00|2.72|1.32|2.74|1.34|2.74|1.34|2.59|1.19|0
1643289900000|2022-01-27 13:25:00|2.75|1.35|2.7|1.3|2.82|1.42|2.63|1.23|0
1643290200000|2022-01-27 13:30:00|2.72|1.32|2.63|1.23|2.78|1.38|2.6|1.2|0
1643290500000|2022-01-27 13:35:00|2.62|1.22|2.63|1.23|2.66|1.26|2.53|1.13|0
1643290800000|2022-01-27 13:40:00|2.62|1.22|2.69|1.29|2.73|1.33|2.6|1.2|0
1643291100000|2022-01-27 13:45:00|2.68|1.28|2.83|1.43|2.83|1.43|2.68|1.28|0
1643291400000|2022-01-27 13:50:00|2.81|1.41|2.94|1.54|2.94|1.54|2.79|1.39|0
1643291700000|2022-01-27 13:55:00|2.93|1.53|2.97|1.57|2.98|1.58|2.91|1.51|0
1643292000000|2022-01-27 14:00:00|2.96|1.56|2.6|1.2|3.06|1.66|2.6|1.2|0
1643292300000|2022-01-27 14:05:00|2.59|1.19|2.57|1.17|2.63|1.23|2.53|1.13|0
1643292600000|2022-01-27 14:10:00|2.56|1.16|2.69|1.29|2.69|1.29|2.55|1.15|0
1643292900000|2022-01-27 14:15:00|2.7|1.3|2.64|1.24|2.71|1.31|2.63|1.23|0
1643293200000|2022-01-27 14:20:00|2.65|1.25|2.57|1.17|2.66|1.26|2.53|1.13|0
1643293500000|2022-01-27 14:25:00|2.58|1.18|2.74|1.34|2.76|1.36|2.58|1.18|0
1643293800000|2022-01-27 14:30:00|2.77|1.37|2.66|1.26|2.94|1.54|2.64|1.24|0
1643294100000|2022-01-27 14:35:00|2.67|1.27|2.66|1.26|2.73|1.33|2.54|1.14|0
1643294400000|2022-01-27 14:40:00|2.63|1.23|3.12|1.72|3.14|1.74|2.63|1.23|0
1643294700000|2022-01-27 14:45:00|3.13|1.73|2.59|1.19|3.18|1.78|2.53|1.13|0
1643295000000|2022-01-27 14:50:00|2.58|1.18|2.67|1.27|2.69|1.29|2.54|1.14|0
1643295300000|2022-01-27 14:55:00|2.61|1.21|2.5|1.1|2.61|1.21|2.31|0.91|0
1643295600000|2022-01-27 15:00:00|2.51|1.11|2.74|1.34|2.75|1.35|2.19|0.79|0
1643295900000|2022-01-27 15:05:00|2.76|1.36|2.83|1.43|2.93|1.53|2.65|1.25|0
1643296200000|2022-01-27 15:10:00|2.82|1.42|2.89|1.49|2.96|1.56|2.71|1.31|0
1643296500000|2022-01-27 15:15:00|2.86|1.46|2.7|1.3|2.93|1.53|2.66|1.26|0
1643296800000|2022-01-27 15:20:00|2.69|1.29|2.52|1.12|2.76|1.36|2.52|1.12|0
1643297100000|2022-01-27 15:25:00|2.53|1.13|2.8|1.4|3.08|1.68|2.38|0.98|0
1643297400000|2022-01-27 15:30:00|2.77|1.37|2.75|1.35|2.88|1.48|2.62|1.22|0
1643297700000|2022-01-27 15:35:00|2.73|1.33|2.68|1.28|3.13|1.73|2.62|1.22|0
1643298000000|2022-01-27 15:40:00|2.73|1.33|3.06|1.66|3.08|1.68|2.68|1.28|0
1643298300000|2022-01-27 15:45:00|3.08|1.68|2.8|1.4|3.12|1.72|2.71|1.31|0
1643298600000|2022-01-27 15:50:00|2.79|1.39|2.85|1.45|2.92|1.52|2.74|1.34|0
1643298900000|2022-01-27 15:55:00|2.86|1.46|3.19|1.79|3.22|1.82|2.84|1.44|0
1643299200000|2022-01-27 16:00:00|3.18|1.78|2.85|1.45|3.46|2.06|2.69|1.29|0
1643299500000|2022-01-27 16:05:00|2.83|1.43|2.59|1.19|2.9|1.5|2.58|1.18|0
1643299800000|2022-01-27 16:10:00|2.61|1.21|2.81|1.41|2.88|1.48|2.61|1.21|0
1643300100000|2022-01-27 16:15:00|2.83|1.43|2.97|1.57|3.01|1.61|2.47|1.07|0
1643300400000|2022-01-27 16:20:00|2.94|1.54|2.9|1.5|3.09|1.69|2.85|1.45|0
1643300700000|2022-01-27 16:25:00|2.91|1.51|3.05|1.65|3.15|1.75|2.68|1.28|0
1643301000000|2022-01-27 16:30:00|3.06|1.66|3.41|2.01|3.41|2.01|3.03|1.63|0
1643301300000|2022-01-27 16:35:00|3.4|2|3.34|1.94|3.54|2.14|3.29|1.89|0
1643301600000|2022-01-27 16:40:00|3.33|1.93|3.39|1.99|3.58|2.18|3.33|1.93|0
1643301900000|2022-01-27 16:45:00|3.4|2|3.33|1.93|3.5|2.1|3.29|1.89|0
1643302200000|2022-01-27 16:50:00|3.34|1.94|3.38|1.98|3.42|2.02|3.22|1.82|0
1643302500000|2022-01-27 16:55:00|3.41|2.01|3.37|1.97|3.42|2.02|3.28|1.88|0
1643302800000|2022-01-27 17:00:00|3.32|1.92|3.32|1.92|3.36|1.96|3.13|1.73|0
1643303100000|2022-01-27 17:05:00|3.3|1.9|2.97|1.57|3.3|1.9|2.9|1.5|0
1643303400000|2022-01-27 17:10:00|3|1.6|2.86|1.46|3|1.6|2.78|1.38|0
1643303700000|2022-01-27 17:15:00|2.88|1.48|2.77|1.37|3.13|1.73|2.68|1.28|0
1643304000000|2022-01-27 17:20:00|2.75|1.35|3.06|1.66|3.28|1.88|2.66|1.26|0
1643304300000|2022-01-27 17:25:00|3.1|1.7|3.04|1.64|3.19|1.79|2.96|1.56|0
1643304600000|2022-01-27 17:30:00|3.02|1.62|2.85|1.45|3.12|1.72|2.83|1.43|0
1643304900000|2022-01-27 17:35:00|2.86|1.46|2.76|1.36|2.88|1.48|2.67|1.27|0
1643305200000|2022-01-27 17:40:00|2.75|1.35|2.75|1.35|2.84|1.44|2.69|1.29|0
1643305500000|2022-01-27 17:45:00|2.73|1.33|3.03|1.63|3.28|1.88|2.53|1.13|0
1643305800000|2022-01-27 17:50:00|3.04|1.64|2.9|1.5|3.24|1.84|2.83|1.43|0
1643306100000|2022-01-27 17:55:00|2.91|1.51|2.82|1.42|3.09|1.69|2.77|1.37|0
1643306400000|2022-01-27 18:00:00|2.8|1.4|2.59|1.19|2.92|1.52|2.58|1.18|0
1643306700000|2022-01-27 18:05:00|2.58|1.18|2.83|1.43|2.89|1.49|2.41|1.01|0
1643307000000|2022-01-27 18:10:00|2.84|1.44|2.77|1.37|2.84|1.44|2.69|1.29|0
1643307300000|2022-01-27 18:15:00|2.79|1.39|2.66|1.26|2.94|1.54|2.65|1.25|0
1643307600000|2022-01-27 18:20:00|2.65|1.25|2.47|1.07|2.68|1.28|2.43|1.03|0
1643307900000|2022-01-27 18:25:00|2.45|1.05|2.43|1.03|2.57|1.17|2.41|1.01|0
1643308200000|2022-01-27 18:30:00|2.44|1.04|2.56|1.16|2.61|1.21|2.42|1.02|0
1643308500000|2022-01-27 18:35:00|2.6|1.2|2.45|1.05|2.72|1.32|2.45|1.05|0
1643308800000|2022-01-27 18:40:00|2.47|1.07|2.51|1.11|2.64|1.24|2.41|1.01|0
1643309100000|2022-01-27 18:45:00|2.53|1.13|2.66|1.26|2.68|1.28|2.48|1.08|0
1643309400000|2022-01-27 18:50:00|2.65|1.25|2.52|1.12|2.69|1.29|2.48|1.08|0
1643309700000|2022-01-27 18:55:00|2.53|1.13|2.75|1.35|2.84|1.44|2.5|1.1|0
1643310000000|2022-01-27 19:00:00|2.74|1.34|2.71|1.31|3.06|1.66|2.65|1.25|0
1643310300000|2022-01-27 19:05:00|2.72|1.32|2.71|1.31|2.88|1.48|2.59|1.19|0
1643310600000|2022-01-27 19:10:00|2.68|1.28|2.62|1.22|2.78|1.38|2.61|1.21|0
1643310900000|2022-01-27 19:15:00|2.63|1.23|2.48|1.08|2.65|1.25|2.42|1.02|0
1643311200000|2022-01-27 19:20:00|2.49|1.09|2.28|0.88|2.49|1.09|2.26|0.86|0
1643311500000|2022-01-27 19:25:00|2.26|0.86|2.53|1.13|2.6|1.2|2.25|0.85|0
1643311800000|2022-01-27 19:30:00|2.52|1.12|2.43|1.03|2.64|1.24|2.37|0.97|0
1643312100000|2022-01-27 19:35:00|2.44|1.04|2.6|1.2|2.62|1.22|2.43|1.03|0
1643312400000|2022-01-27 19:40:00|2.58|1.18|2.78|1.38|2.84|1.44|2.58|1.18|0
1643312700000|2022-01-27 19:45:00|2.77|1.37|2.78|1.38|2.94|1.54|2.72|1.32|0
1643313000000|2022-01-27 19:50:00|2.74|1.34|2.52|1.12|2.75|1.35|2.49|1.09|0
1643313300000|2022-01-27 19:55:00|2.51|1.11|2.58|1.18|2.64|1.24|2.41|1.01|0
1643313600000|2022-01-27 20:00:00|2.57|1.17|2.72|1.32|2.85|1.45|2.57|1.17|0
1643313900000|2022-01-27 20:05:00|2.71|1.31|2.62|1.22|2.87|1.47|2.61|1.21|0
1643314200000|2022-01-27 20:10:00|2.64|1.24|2.34|0.94|2.66|1.26|2.31|0.91|0
1643314500000|2022-01-27 20:15:00|2.57|1.17|2.66|1.26|2.67|1.27|2.44|1.04|0
1643314800000|2022-01-27 20:20:00|2.68|1.28|2.68|1.28|2.78|1.38|2.5|1.1|0
1643315100000|2022-01-27 20:25:00|2.65|1.25|2.81|1.41|2.9|1.5|2.64|1.24|0
1643315400000|2022-01-27 20:30:00|2.82|1.42|2.79|1.39|3|1.6|2.77|1.37|0
1643315700000|2022-01-27 20:35:00|2.81|1.41|2.6|1.2|2.88|1.48|2.53|1.13|0
1643316000000|2022-01-27 20:40:00|2.59|1.19|2.72|1.32|3|1.6|2.56|1.16|0
1643316300000|2022-01-27 20:45:00|2.75|1.35|2.31|0.91|2.99|1.59|2.21|0.81|0
1643316600000|2022-01-27 20:50:00|2.32|0.92|2.21|0.81|2.32|0.92|2.18|0.78|0
1643316900000|2022-01-27 20:55:00|2.22|0.82|2.12|0.72|2.27|0.87|2.11|0.71|0
1643317200000|2022-01-27 21:00:00|2.11|0.71|2.1|0.7|2.16|0.76|2.06|0.66|0
1643317500000|2022-01-27 21:05:00|2.13|0.73|2.23|0.83|2.26|0.86|2.11|0.71|0
1643317800000|2022-01-27 21:10:00|2.22|0.82|2.04|0.64|2.28|0.88|2.04|0.64|0
1643318100000|2022-01-27 21:15:00|2.17|0.57|2.21|0.61|2.21|0.61|2.14|0.54|0
1643318400000|2022-01-27 21:20:00|2.22|0.62|2.11|0.51|2.22|0.62|2.11|0.51|0
1643318700000|2022-01-27 21:25:00|2.12|0.52|2.13|0.53|2.16|0.56|2.11|0.51|0
1643319000000|2022-01-27 21:30:00|2.14|0.54|2.27|0.67|2.39|0.79|2.05|0.45|0
1643319300000|2022-01-27 21:35:00|2.28|0.68|2.31|0.71|2.31|0.71|2.23|0.63|0
1643319600000|2022-01-27 21:40:00|2.33|0.73|2.38|0.78|2.41|0.81|2.28|0.68|0
1643319900000|2022-01-27 21:45:00|2.37|0.77|2.39|0.79|2.45|0.85|2.36|0.76|0
1643320200000|2022-01-27 21:50:00|2.38|0.78|2.38|0.78|2.42|0.82|2.34|0.74|0
1643320500000|2022-01-27 21:55:00|2.39|0.79|2.45|0.85|2.45|0.85|2.38|0.78|0
1643320800000|2022-01-27 22:00:00|2.44|0.84|2.59|0.99|2.6|1|2.44|0.84|0
1643321100000|2022-01-27 22:05:00|2.6|1|2.68|1.08|2.7|1.1|2.56|0.96|0
1643321400000|2022-01-27 22:10:00|2.67|1.07|2.6|1|2.67|1.07|2.59|0.99|0
1643321700000|2022-01-27 22:15:00|2.59|0.99|2.62|1.02|2.63|1.03|2.55|0.95|0
1643322000000|2022-01-27 22:20:00|2.63|1.03|2.56|0.96|2.64|1.04|2.55|0.95|0
1643322300000|2022-01-27 22:25:00|2.55|0.95|2.5|0.9|2.55|0.95|2.5|0.9|0
1643322600000|2022-01-27 22:30:00|2.47|0.87|2.47|0.87|2.5|0.9|2.45|0.85|0
1643322900000|2022-01-27 22:35:00|2.46|0.86|2.47|0.87|2.5|0.9|2.45|0.85|0
1643323200000|2022-01-27 22:40:00|2.49|0.89|2.49|0.89|2.5|0.9|2.46|0.86|0
1643323500000|2022-01-27 22:45:00|2.51|0.91|2.55|0.95|2.56|0.96|2.51|0.91|0
1643323800000|2022-01-27 22:50:00|2.56|0.96|2.58|0.98|2.59|0.99|2.54|0.94|0
1643324100000|2022-01-27 22:55:00|2.59|0.99|2.6|1|2.61|1.01|2.58|0.98|0
1643324400000|2022-01-27 23:00:00|2.62|1.02|2.57|0.97|2.66|1.06|2.54|0.94|0
1643324700000|2022-01-27 23:05:00|2.58|0.98|2.63|1.03|2.67|1.07|2.57|0.97|0
1643325000000|2022-01-27 23:10:00|2.64|1.04|2.66|1.06|2.69|1.09|2.63|1.03|0
1643325300000|2022-01-27 23:15:00|2.64|1.04|2.48|0.88|2.65|1.05|2.48|0.88|0
1643325600000|2022-01-27 23:20:00|2.5|0.9|2.6|1|2.62|1.02|2.49|0.89|0
1643325900000|2022-01-27 23:25:00|2.61|1.01|2.6|1|2.67|1.07|2.59|0.99|0
1643326200000|2022-01-27 23:30:00|2.62|1.02|2.53|0.93|2.62|1.02|2.53|0.93|0
1643326500000|2022-01-27 23:35:00|2.54|0.94|2.58|0.98|2.59|0.99|2.52|0.92|0
1643326800000|2022-01-27 23:40:00|2.59|0.99|2.51|0.91|2.59|0.99|2.49|0.89|0
1643327100000|2022-01-27 23:45:00|2.52|0.92|2.5|0.9|2.57|0.97|2.49|0.89|0
1643327400000|2022-01-27 23:50:00|2.49|0.89|2.5|0.9|2.51|0.91|2.45|0.85|0
1643327700000|2022-01-27 23:55:00|2.51|0.91|2.37|0.77|2.51|0.91|2.37|0.77|0
1643328000000|2022-01-28 00:00:00|2.36|0.76|2.39|0.79|2.4|0.8|2.29|0.69|0
1643328300000|2022-01-28 00:05:00|2.4|0.8|2.3|0.7|2.41|0.81|2.3|0.7|0
1643328600000|2022-01-28 00:10:00|2.31|0.71|2.46|0.86|2.46|0.86|2.31|0.71|0
1643328900000|2022-01-28 00:15:00|2.45|0.85|2.36|0.76|2.47|0.87|2.34|0.74|0
1643329200000|2022-01-28 00:20:00|2.37|0.77|2.37|0.77|2.38|0.78|2.32|0.72|0
1643329500000|2022-01-28 00:25:00|2.36|0.76|2.32|0.72|2.41|0.81|2.32|0.72|0
1643329800000|2022-01-28 00:30:00|2.34|0.74|2.22|0.62|2.34|0.74|2.18|0.58|0
1643330100000|2022-01-28 00:35:00|2.23|0.63|2.24|0.64|2.27|0.67|2.22|0.62|0
1643330400000|2022-01-28 00:40:00|2.22|0.62|2.21|0.61|2.22|0.62|2.17|0.57|0
1643330700000|2022-01-28 00:45:00|2.2|0.6|2.28|0.68|2.3|0.7|2.17|0.57|0
1643331000000|2022-01-28 00:50:00|2.29|0.69|2.37|0.77|2.38|0.78|2.26|0.66|0
1643331300000|2022-01-28 00:55:00|2.36|0.76|2.43|0.83|2.49|0.89|2.36|0.76|0
1643331600000|2022-01-28 01:00:00|2.44|0.84|2.52|0.92|2.55|0.95|2.41|0.81|0
1643331900000|2022-01-28 01:05:00|2.53|0.93|2.44|0.84|2.57|0.97|2.44|0.84|0
1643332200000|2022-01-28 01:10:00|2.45|0.85|2.41|0.81|2.5|0.9|2.41|0.81|0
1643332500000|2022-01-28 01:15:00|2.42|0.82|2.47|0.87|2.48|0.88|2.39|0.79|0
1643332800000|2022-01-28 01:20:00|2.48|0.88|2.46|0.86|2.54|0.94|2.46|0.86|0
1643333100000|2022-01-28 01:25:00|2.47|0.87|2.53|0.93|2.55|0.95|2.46|0.86|0
1643333400000|2022-01-28 01:30:00|2.54|0.94|2.38|0.78|2.54|0.94|2.37|0.77|0
1643333700000|2022-01-28 01:35:00|2.4|0.8|2.38|0.78|2.42|0.82|2.36|0.76|0
1643334000000|2022-01-28 01:40:00|2.36|0.76|2.43|0.83|2.46|0.86|2.33|0.73|0
1643334300000|2022-01-28 01:45:00|2.44|0.84|2.32|0.72|2.48|0.88|2.31|0.71|0
1643334600000|2022-01-28 01:50:00|2.33|0.73|2.31|0.71|2.37|0.77|2.3|0.7|0
1643334900000|2022-01-28 01:55:00|2.32|0.72|2.41|0.81|2.43|0.83|2.32|0.72|0
1643335200000|2022-01-28 02:00:00|2.43|0.83|2.42|0.82|2.46|0.86|2.37|0.77|0
1643335500000|2022-01-28 02:05:00|2.43|0.83|2.42|0.82|2.44|0.84|2.4|0.8|0
1643335800000|2022-01-28 02:10:00|2.43|0.83|2.39|0.79|2.47|0.87|2.37|0.77|0
1643336100000|2022-01-28 02:15:00|2.38|0.78|2.35|0.75|2.41|0.81|2.35|0.75|0
1643336400000|2022-01-28 02:20:00|2.36|0.76|2.45|0.85|2.47|0.87|2.35|0.75|0
1643336700000|2022-01-28 02:25:00|2.44|0.84|2.52|0.92|2.55|0.95|2.44|0.84|0
1643337000000|2022-01-28 02:30:00|2.53|0.93|2.53|0.93|2.57|0.97|2.51|0.91|0
1643337300000|2022-01-28 02:35:00|2.52|0.92|2.57|0.97|2.59|0.99|2.5|0.9|0
1643337600000|2022-01-28 02:40:00|2.56|0.96|2.57|0.97|2.57|0.97|2.53|0.93|0
1643337900000|2022-01-28 02:45:00|2.58|0.98|2.66|1.06|2.66|1.06|2.56|0.96|0
1643338200000|2022-01-28 02:50:00|2.65|1.05|2.67|1.07|2.68|1.08|2.62|1.02|0
1643338500000|2022-01-28 02:55:00|2.68|1.08|2.34|0.74|2.7|1.1|2.33|0.73|0
1643338800000|2022-01-28 03:00:00|2.33|0.73|2.32|0.72|2.35|0.75|2.32|0.72|0
1643339100000|2022-01-28 03:05:00|2.33|0.73|2.32|0.72|2.33|0.73|2.28|0.68|0
1643339400000|2022-01-28 03:10:00|2.33|0.73|2.32|0.72|2.37|0.77|2.3|0.7|0
1643339700000|2022-01-28 03:15:00|2.31|0.71|2.23|0.63|2.31|0.71|2.21|0.61|0
1643340000000|2022-01-28 03:20:00|2.25|0.65|2.22|0.62|2.26|0.66|2.19|0.59|0
1643340300000|2022-01-28 03:25:00|2.21|0.61|2.19|0.59|2.22|0.62|2.18|0.58|0
1643340600000|2022-01-28 03:30:00|2.18|0.58|2.21|0.61|2.22|0.62|2.18|0.58|0
1643340900000|2022-01-28 03:35:00|2.22|0.62|2.21|0.61|2.23|0.63|2.17|0.57|0
1643341200000|2022-01-28 03:40:00|2.22|0.62|2.16|0.56|2.22|0.62|2.14|0.54|0
1643341500000|2022-01-28 03:45:00|2.15|0.55|2.17|0.57|2.2|0.6|2.13|0.53|0
1643341800000|2022-01-28 03:50:00|2.18|0.58|2.14|0.54|2.19|0.59|2.12|0.52|0
1643342100000|2022-01-28 03:55:00|2.13|0.53|2.13|0.53|2.15|0.55|2.11|0.51|0
1643342400000|2022-01-28 04:00:00|2.14|0.54|2.13|0.53|2.18|0.58|2.12|0.52|0
1643342700000|2022-01-28 04:05:00|2.14|0.54|2.13|0.53|2.15|0.55|2.11|0.51|0
1643343000000|2022-01-28 04:10:00|2.12|0.52|2.13|0.53|2.14|0.54|2.11|0.51|0
1643343300000|2022-01-28 04:15:00|2.12|0.52|2.08|0.48|2.13|0.53|2.07|0.47|0
1643343600000|2022-01-28 04:20:00|2.09|0.49|2.07|0.47|2.1|0.5|2.06|0.46|0
1643343900000|2022-01-28 04:25:00|2.08|0.48|2.1|0.5|2.11|0.51|2.07|0.47|0
1643344200000|2022-01-28 04:30:00|2.09|0.49|2.13|0.53|2.13|0.53|2.08|0.48|0
1643344500000|2022-01-28 04:35:00|2.12|0.52|2.11|0.51|2.13|0.53|2.1|0.5|0
1643344800000|2022-01-28 04:40:00|2.13|0.53|2.1|0.5|2.13|0.53|2.1|0.5|0
1643345100000|2022-01-28 04:45:00|2.09|0.49|2.07|0.47|2.13|0.53|2.07|0.47|0
1643345400000|2022-01-28 04:50:00|2.06|0.46|2.03|0.43|2.06|0.46|2.02|0.42|0
1643345700000|2022-01-28 04:55:00|2.02|0.42|2.02|0.42|2.03|0.43|2.01|0.41|0
1643346000000|2022-01-28 05:00:00|2|0.4|2.03|0.43|2.03|0.43|2|0.4|0
1643346300000|2022-01-28 05:05:00|2.02|0.42|2.01|0.41|2.05|0.45|2.01|0.41|0
1643346600000|2022-01-28 05:10:00|2|0.4|2.12|0.52|2.14|0.54|1.99|0.39|0
1643346900000|2022-01-28 05:15:00|2.13|0.53|2.46|0.86|2.53|0.93|2.13|0.53|0
1643347200000|2022-01-28 05:20:00|2.45|0.85|2.47|0.87|2.5|0.9|2.44|0.84|0
1643347500000|2022-01-28 05:25:00|2.48|0.88|2.5|0.9|2.52|0.92|2.46|0.86|0
1643347800000|2022-01-28 05:30:00|2.49|0.89|2.43|0.83|2.51|0.91|2.43|0.83|0
1643348100000|2022-01-28 05:35:00|2.42|0.82|2.42|0.82|2.44|0.84|2.36|0.76|0
1643348400000|2022-01-28 05:40:00|2.43|0.83|2.44|0.84|2.45|0.85|2.42|0.82|0
1643348700000|2022-01-28 05:45:00|2.43|0.83|2.41|0.81|2.43|0.83|2.39|0.79|0
1643349000000|2022-01-28 05:50:00|2.42|0.82|2.46|0.86|2.46|0.86|2.4|0.8|0
1643349300000|2022-01-28 05:55:00|2.45|0.85|2.46|0.86|2.49|0.89|2.43|0.83|0
1643349600000|2022-01-28 06:00:00|2.45|0.85|2.45|0.85|2.53|0.93|2.4|0.8|0
1643349900000|2022-01-28 06:05:00|2.44|0.84|2.41|0.81|2.45|0.85|2.41|0.81|0
1643350200000|2022-01-28 06:10:00|2.39|0.79|2.54|0.94|2.54|0.94|2.35|0.75|0
1643350500000|2022-01-28 06:15:00|2.6|1|2.62|1.02|2.66|1.06|2.6|1|0
1643350800000|2022-01-28 06:20:00|2.63|1.03|2.66|1.06|2.66|1.06|2.63|1.03|0
1643351100000|2022-01-28 06:25:00|2.64|1.04|2.67|1.07|2.67|1.07|2.64|1.04|0
1643351400000|2022-01-28 06:30:00|2.66|1.06|2.63|1.03|2.66|1.06|2.6|1|0
1643351700000|2022-01-28 06:35:00|2.64|1.04|2.68|1.08|2.69|1.09|2.64|1.04|0
1643352000000|2022-01-28 06:40:00|2.67|1.07|2.65|1.05|2.69|1.09|2.65|1.05|0
1643352300000|2022-01-28 06:45:00|2.64|1.04|2.66|1.06|2.66|1.06|2.62|1.02|0
1643352600000|2022-01-28 06:50:00|2.67|1.07|2.71|1.11|2.71|1.11|2.66|1.06|0
1643352900000|2022-01-28 06:55:00|2.72|1.12|2.61|1.01|2.73|1.13|2.59|0.99|0
1643353200000|2022-01-28 07:00:00|2.6|1|2.49|0.89|2.6|1|2.48|0.88|0
1643353500000|2022-01-28 07:05:00|2.48|0.88|2.6|1|2.62|1.02|2.47|0.87|0
1643353800000|2022-01-28 07:10:00|2.61|1.01|2.6|1|2.66|1.06|2.55|0.95|0
1643354100000|2022-01-28 07:15:00|2.59|0.99|2.43|0.83|2.59|0.99|2.29|0.69|0
1643354400000|2022-01-28 07:20:00|2.42|0.82|2.31|0.71|2.42|0.82|2.3|0.7|0
1643354700000|2022-01-28 07:25:00|2.32|0.72|2.37|0.77|2.42|0.82|2.3|0.7|0
1643355000000|2022-01-28 07:30:00|2.38|0.78|2.32|0.72|2.38|0.78|2.31|0.71|0
1643355300000|2022-01-28 07:35:00|2.31|0.71|2.37|0.77|2.37|0.77|2.31|0.71|0
1643355600000|2022-01-28 07:40:00|2.36|0.76|2.35|0.75|2.39|0.79|2.33|0.73|0
1643355900000|2022-01-28 07:45:00|2.36|0.76|2.41|0.81|2.41|0.81|2.31|0.71|0
1643356200000|2022-01-28 07:50:00|2.42|0.82|2.51|0.91|2.52|0.92|2.38|0.78|0
1643356500000|2022-01-28 07:55:00|2.5|0.9|2.43|0.83|2.51|0.91|2.41|0.81|0
1643356800000|2022-01-28 08:00:00|2.44|0.84|2.34|0.74|2.44|0.84|2.34|0.74|0
1643357100000|2022-01-28 08:05:00|2.23|0.83|2.19|0.79|2.27|0.87|2.16|0.76|0
1643357400000|2022-01-28 08:10:00|2.18|0.78|2.04|0.64|2.18|0.78|2.04|0.64|0
1643357700000|2022-01-28 08:15:00|2.03|0.63|1.95|0.55|2.06|0.66|1.95|0.55|0
1643358000000|2022-01-28 08:20:00|1.96|0.56|1.93|0.53|1.96|0.56|1.85|0.45|0
1643358300000|2022-01-28 08:25:00|1.92|0.52|1.93|0.53|1.98|0.58|1.89|0.49|0
1643358600000|2022-01-28 08:30:00|1.92|0.52|1.92|0.52|1.96|0.56|1.87|0.47|0
1643358900000|2022-01-28 08:35:00|1.93|0.53|2|0.6|2|0.6|1.92|0.52|0
1643359200000|2022-01-28 08:40:00|1.99|0.59|1.97|0.57|2.02|0.62|1.97|0.57|0
1643359500000|2022-01-28 08:45:00|1.96|0.56|2.02|0.62|2.09|0.69|1.94|0.54|0
1643359800000|2022-01-28 08:50:00|2.01|0.61|2.06|0.66|2.07|0.67|1.99|0.59|0
1643360100000|2022-01-28 08:55:00|2.05|0.65|2.07|0.67|2.08|0.68|1.97|0.57|0
1643360400000|2022-01-28 09:00:00|2.06|0.66|1.98|0.58|2.1|0.7|1.97|0.57|0
1643360700000|2022-01-28 09:05:00|1.99|0.59|1.95|0.55|1.99|0.59|1.91|0.51|0
1643361000000|2022-01-28 09:10:00|1.94|0.54|2.13|0.73|2.14|0.74|1.94|0.54|0
1643361300000|2022-01-28 09:15:00|2.12|0.72|2.07|0.67|2.15|0.75|2.06|0.66|0
1643361600000|2022-01-28 09:20:00|2.06|0.66|2.08|0.68|2.14|0.74|2.04|0.64|0
1643361900000|2022-01-28 09:25:00|2.09|0.69|2.02|0.62|2.11|0.71|2.02|0.62|0
1643362200000|2022-01-28 09:30:00|2.01|0.61|2.27|0.87|2.35|0.95|2.01|0.61|0
1643362500000|2022-01-28 09:35:00|2.26|0.86|2.24|0.84|2.29|0.89|2.21|0.81|0
1643362800000|2022-01-28 09:40:00|2.25|0.85|2.33|0.93|2.33|0.93|2.22|0.82|0
1643363100000|2022-01-28 09:45:00|2.31|0.91|2.23|0.83|2.36|0.96|2.21|0.81|0
1643363400000|2022-01-28 09:50:00|2.24|0.84|2.23|0.83|2.26|0.86|2.19|0.79|0
1643363700000|2022-01-28 09:55:00|2.24|0.84|2.22|0.82|2.26|0.86|2.17|0.77|0
1643364000000|2022-01-28 10:00:00|2.23|0.83|2.17|0.77|2.23|0.83|2.14|0.74|0
1643364300000|2022-01-28 10:05:00|2.18|0.78|2.07|0.67|2.18|0.78|2.07|0.67|0
1643364600000|2022-01-28 10:10:00|2.1|0.7|2.15|0.75|2.16|0.76|2.1|0.7|0
1643364900000|2022-01-28 10:15:00|2.14|0.74|2.05|0.65|2.14|0.74|2.04|0.64|0
1643365200000|2022-01-28 10:20:00|2.04|0.64|2.14|0.74|2.14|0.74|2.02|0.62|0
1643365500000|2022-01-28 10:25:00|2.13|0.73|2.09|0.69|2.18|0.78|2.09|0.69|0
1643365800000|2022-01-28 10:30:00|2.1|0.7|2.21|0.81|2.24|0.84|2.08|0.68|0
1643366100000|2022-01-28 10:35:00|2.22|0.82|2.14|0.74|2.22|0.82|2.14|0.74|0
1643366400000|2022-01-28 10:40:00|2.15|0.75|2.24|0.84|2.25|0.85|2.15|0.75|0
1643366700000|2022-01-28 10:45:00|2.25|0.85|2.25|0.85|2.29|0.89|2.22|0.82|0
1643367000000|2022-01-28 10:50:00|2.24|0.84|2.18|0.78|2.24|0.84|2.16|0.76|0
1643367300000|2022-01-28 10:55:00|2.17|0.77|2.23|0.83|2.24|0.84|2.13|0.73|0
1643367600000|2022-01-28 11:00:00|2.22|0.82|2.2|0.8|2.27|0.87|2.17|0.77|0
1643367900000|2022-01-28 11:05:00|2.19|0.79|2.17|0.77|2.23|0.83|2.14|0.74|0
1643368200000|2022-01-28 11:10:00|2.16|0.76|2.09|0.69|2.18|0.78|2.09|0.69|0
1643368500000|2022-01-28 11:15:00|2.08|0.68|2|0.6|2.11|0.71|1.98|0.58|0
1643368800000|2022-01-28 11:20:00|2.02|0.62|2.09|0.69|2.1|0.7|1.97|0.57|0
1643369100000|2022-01-28 11:25:00|2.1|0.7|2.14|0.74|2.14|0.74|2.06|0.66|0
1643369400000|2022-01-28 11:30:00|2.13|0.73|1.96|0.56|2.33|0.93|1.92|0.52|0
1643369700000|2022-01-28 11:35:00|1.97|0.57|1.9|0.5|2|0.6|1.9|0.5|0
1643370000000|2022-01-28 11:40:00|1.91|0.51|1.85|0.45|1.92|0.52|1.85|0.45|0
1643370300000|2022-01-28 11:45:00|1.86|0.46|1.91|0.51|1.93|0.53|1.82|0.42|0
1643370600000|2022-01-28 11:50:00|1.93|0.53|1.86|0.46|1.93|0.53|1.83|0.43|0
1643370900000|2022-01-28 11:55:00|1.85|0.45|1.92|0.52|1.93|0.53|1.82|0.42|0
1643371200000|2022-01-28 12:00:00|1.94|0.54|1.97|0.57|1.98|0.58|1.86|0.46|0
1643371500000|2022-01-28 12:05:00|1.96|0.56|1.89|0.49|1.97|0.57|1.89|0.49|0
1643371800000|2022-01-28 12:10:00|1.88|0.48|1.91|0.51|1.95|0.55|1.86|0.46|0
1643372100000|2022-01-28 12:15:00|1.9|0.5|1.85|0.45|1.93|0.53|1.84|0.44|0
1643372400000|2022-01-28 12:20:00|1.86|0.46|1.95|0.55|2.03|0.63|1.78|0.38|0
1643372700000|2022-01-28 12:25:00|1.96|0.56|1.98|0.58|2.01|0.61|1.89|0.49|0
1643373000000|2022-01-28 12:30:00|1.97|0.57|1.98|0.58|2.03|0.63|1.95|0.55|0
1643373300000|2022-01-28 12:35:00|1.97|0.57|2.18|0.78|2.24|0.84|1.89|0.49|0
1643373600000|2022-01-28 12:40:00|2.19|0.79|2.14|0.74|2.23|0.83|2.13|0.73|0
1643373900000|2022-01-28 12:45:00|2.15|0.75|2.09|0.69|2.16|0.76|2.06|0.66|0
1643374200000|2022-01-28 12:50:00|2.1|0.7|2.16|0.76|2.19|0.79|2.08|0.68|0
1643374500000|2022-01-28 12:55:00|2.17|0.77|2.2|0.8|2.22|0.82|2.11|0.71|0
1643374800000|2022-01-28 13:00:00|2.21|0.81|2.28|0.88|2.28|0.88|2.17|0.77|0
1643375100000|2022-01-28 13:05:00|2.29|0.89|2.21|0.81|2.29|0.89|2.16|0.76|0
1643375400000|2022-01-28 13:10:00|2.2|0.8|2.13|0.73|2.28|0.88|2.05|0.65|0
1643375700000|2022-01-28 13:15:00|2.14|0.74|2.18|0.78|2.22|0.82|2.13|0.73|0
1643376000000|2022-01-28 13:20:00|2.17|0.77|2.11|0.71|2.17|0.77|2.09|0.69|0
1643376300000|2022-01-28 13:25:00|2.1|0.7|2.1|0.7|2.14|0.74|2.05|0.65|0
1643376600000|2022-01-28 13:30:00|2.17|0.77|2.5|1.1|2.61|1.21|2.15|0.75|0
1643376900000|2022-01-28 13:35:00|2.51|1.11|2.39|0.99|2.67|1.27|2.38|0.98|0
1643377200000|2022-01-28 13:40:00|2.27|0.87|1.85|0.45|2.29|0.89|1.69|0.29|0
1643377500000|2022-01-28 13:45:00|1.84|0.44|1.8|0.4|1.86|0.46|1.8|0.4|0
1643377800000|2022-01-28 13:50:00|1.81|0.41|1.83|0.43|1.91|0.51|1.75|0.35|0
1643378100000|2022-01-28 13:55:00|1.81|0.41|1.91|0.51|1.93|0.53|1.79|0.39|0
1643378400000|2022-01-28 14:00:00|1.92|0.52|1.94|0.54|1.94|0.54|1.8|0.4|0
1643378700000|2022-01-28 14:05:00|1.95|0.55|1.99|0.59|2.01|0.61|1.9|0.5|0
1643379000000|2022-01-28 14:10:00|2|0.6|1.93|0.53|2.01|0.61|1.91|0.51|0
1643379300000|2022-01-28 14:15:00|1.94|0.54|2.01|0.61|2.02|0.62|1.92|0.52|0
1643379600000|2022-01-28 14:20:00|2.02|0.62|2.05|0.65|2.09|0.69|2.02|0.62|0
1643379900000|2022-01-28 14:25:00|2.06|0.66|2.16|0.76|2.17|0.77|2.05|0.65|0
1643380200000|2022-01-28 14:30:00|2.18|0.78|1.79|0.39|2.22|0.82|1.79|0.39|0
1643380500000|2022-01-28 14:35:00|1.8|0.4|1.7|0.3|1.82|0.42|1.64|0.24|0
1643380800000|2022-01-28 14:40:00|1.71|0.31|1.66|0.26|1.74|0.34|1.65|0.25|0
1643381100000|2022-01-28 14:45:00|1.68|0.28|1.95|0.55|2.05|0.65|1.63|0.23|0
1643381400000|2022-01-28 14:50:00|1.96|0.56|1.98|0.58|2.12|0.72|1.92|0.52|0
1643381700000|2022-01-28 14:55:00|1.99|0.59|1.93|0.53|2.03|0.63|1.89|0.49|0
1643382000000|2022-01-28 15:00:00|1.94|0.54|1.96|0.56|2|0.6|1.86|0.46|0
1643382300000|2022-01-28 15:05:00|1.95|0.55|2.08|0.68|2.09|0.69|1.94|0.54|0
1643382600000|2022-01-28 15:10:00|2.06|0.66|2.17|0.77|2.27|0.87|2.06|0.66|0
1643382900000|2022-01-28 15:15:00|2.19|0.79|1.96|0.56|2.35|0.95|1.9|0.5|0
1643383200000|2022-01-28 15:20:00|1.95|0.55|1.83|0.43|1.98|0.58|1.79|0.39|0
1643383500000|2022-01-28 15:25:00|1.82|0.42|1.75|0.35|1.86|0.46|1.71|0.31|0
1643383800000|2022-01-28 15:30:00|1.76|0.36|1.66|0.26|1.81|0.41|1.64|0.24|0
1643384100000|2022-01-28 15:35:00|1.69|0.29|1.77|0.37|1.86|0.46|1.66|0.26|0
1643384400000|2022-01-28 15:40:00|1.75|0.35|1.79|0.39|1.8|0.4|1.62|0.22|0
1643384700000|2022-01-28 15:45:00|1.8|0.4|2.25|0.85|2.27|0.87|1.78|0.38|0
1643385000000|2022-01-28 15:50:00|2.26|0.86|2.41|1.01|2.41|1.01|2.21|0.81|0
1643385300000|2022-01-28 15:55:00|2.4|1|2.48|1.08|2.49|1.09|2.25|0.85|0
1643385600000|2022-01-28 16:00:00|2.5|1.1|2.27|0.87|2.53|1.13|2.27|0.87|0
1643385900000|2022-01-28 16:05:00|2.3|0.9|2.43|1.03|2.45|1.05|2.3|0.9|0
1643386200000|2022-01-28 16:10:00|2.42|1.02|2.63|1.23|2.64|1.24|2.42|1.02|0
1643386500000|2022-01-28 16:15:00|2.62|1.22|1.93|0.53|2.81|1.41|1.93|0.53|0
1643386800000|2022-01-28 16:20:00|1.94|0.54|1.77|0.37|1.98|0.58|1.76|0.36|0
1643387100000|2022-01-28 16:25:00|1.76|0.36|1.93|0.53|2.03|0.63|1.75|0.35|0
1643387400000|2022-01-28 16:30:00|1.94|0.54|1.92|0.52|1.96|0.56|1.83|0.43|0
1643387700000|2022-01-28 16:35:00|1.93|0.53|2.07|0.67|2.16|0.76|1.9|0.5|0
1643388000000|2022-01-28 16:40:00|2.06|0.66|2.05|0.65|2.09|0.69|2.01|0.61|0
1643388300000|2022-01-28 16:45:00|2.02|0.62|2.03|0.63|2.06|0.66|2|0.6|0
1643388600000|2022-01-28 16:50:00|2.02|0.62|2.09|0.69|2.1|0.7|2|0.6|0
1643388900000|2022-01-28 16:55:00|2.08|0.68|2.19|0.79|2.31|0.91|2.07|0.67|0
1643389200000|2022-01-28 17:00:00|2.21|0.81|2.24|0.84|2.25|0.85|2.12|0.72|0
1643389500000|2022-01-28 17:05:00|2.23|0.83|2.26|0.86|2.29|0.89|2.19|0.79|0
1643389800000|2022-01-28 17:10:00|2.25|0.85|2.13|0.73|2.27|0.87|2.07|0.67|0
1643390100000|2022-01-28 17:15:00|2.14|0.74|2.24|0.84|2.28|0.88|2.1|0.7|0
1643390400000|2022-01-28 17:20:00|2.22|0.82|2|0.6|2.22|0.82|1.99|0.59|0
1643390700000|2022-01-28 17:25:00|1.94|0.54|1.89|0.49|1.94|0.54|1.84|0.44|0
1643391000000|2022-01-28 17:30:00|1.87|0.47|1.88|0.48|1.91|0.51|1.84|0.44|0
1643391300000|2022-01-28 17:35:00|1.9|0.5|1.96|0.56|2.07|0.67|1.9|0.5|0
1643391600000|2022-01-28 17:40:00|1.95|0.55|2.05|0.65|2.05|0.65|1.95|0.55|0
1643391900000|2022-01-28 17:45:00|2.06|0.66|1.97|0.57|2.08|0.68|1.93|0.53|0
1643392200000|2022-01-28 17:50:00|1.96|0.56|1.87|0.47|1.96|0.56|1.83|0.43|0
1643392500000|2022-01-28 17:55:00|1.86|0.46|2.1|0.7|2.18|0.78|1.85|0.45|0
1643392800000|2022-01-28 18:00:00|2.09|0.69|2.21|0.81|2.27|0.87|2.09|0.69|0
1643393100000|2022-01-28 18:05:00|2.18|0.78|2.38|0.98|2.4|1|2.18|0.78|0
1643393400000|2022-01-28 18:10:00|2.36|0.96|2.37|0.97|2.41|1.01|2.35|0.95|0
1643393700000|2022-01-28 18:15:00|2.38|0.98|2.34|0.94|2.4|1|2.3|0.9|0
1643394000000|2022-01-28 18:20:00|2.32|0.92|2.25|0.85|2.33|0.93|2.17|0.77|0
1643394300000|2022-01-28 18:25:00|2.24|0.84|2.12|0.72|2.28|0.88|1.99|0.59|0
1643394600000|2022-01-28 18:30:00|2.13|0.73|2.22|0.82|2.29|0.89|2.13|0.73|0
1643394900000|2022-01-28 18:35:00|2.24|0.84|2.22|0.82|2.32|0.92|2.17|0.77|0
1643395200000|2022-01-28 18:40:00|2.19|0.79|2.21|0.81|2.24|0.84|2.14|0.74|0
1643395500000|2022-01-28 18:45:00|2.22|0.82|2.19|0.79|2.3|0.9|2.15|0.75|0
1643395800000|2022-01-28 18:50:00|2.2|0.8|2.26|0.86|2.32|0.92|2.17|0.77|0
1643396100000|2022-01-28 18:55:00|2.24|0.84|2.22|0.82|2.32|0.92|2.22|0.82|0
1643396400000|2022-01-28 19:00:00|2.24|0.84|2.14|0.74|2.36|0.96|2.14|0.74|0
1643396700000|2022-01-28 19:05:00|2.13|0.73|2.02|0.62|2.13|0.73|1.99|0.59|0
1643397000000|2022-01-28 19:10:00|2|0.6|1.9|0.5|2.04|0.64|1.9|0.5|0
1643397300000|2022-01-28 19:15:00|1.88|0.48|2.3|0.9|2.37|0.97|1.85|0.45|0
1643397600000|2022-01-28 19:20:00|2.29|0.89|2.12|0.72|2.29|0.89|2.12|0.72|0
1643397900000|2022-01-28 19:25:00|2.14|0.74|2.13|0.73|2.21|0.81|2.12|0.72|0
1643398200000|2022-01-28 19:30:00|2.14|0.74|2.13|0.73|2.22|0.82|2.03|0.63|0
1643398500000|2022-01-28 19:35:00|2.12|0.72|2.21|0.81|2.22|0.82|2.12|0.72|0
1643398800000|2022-01-28 19:40:00|2.22|0.82|2.44|1.04|2.47|1.07|2.22|0.82|0
1643399100000|2022-01-28 19:45:00|2.46|1.06|2.55|1.15|2.58|1.18|2.38|0.98|0
1643399400000|2022-01-28 19:50:00|2.56|1.16|2.54|1.14|2.64|1.24|2.47|1.07|0
1643399700000|2022-01-28 19:55:00|2.55|1.15|2.73|1.33|2.77|1.37|2.54|1.14|0
1643400000000|2022-01-28 20:00:00|2.74|1.34|1.96|0.56|2.85|1.45|1.93|0.53|0
1643400300000|2022-01-28 20:05:00|1.94|0.54|1.98|0.58|2.01|0.61|1.92|0.52|0
1643400600000|2022-01-28 20:10:00|1.99|0.59|1.91|0.51|1.99|0.59|1.85|0.45|0
1643400900000|2022-01-28 20:15:00|1.94|0.54|1.98|0.58|2.02|0.62|1.89|0.49|0
1643401200000|2022-01-28 20:20:00|1.94|0.54|2.13|0.73|2.14|0.74|1.94|0.54|0
1643401500000|2022-01-28 20:25:00|2.14|0.74|1.89|0.49|2.16|0.76|1.84|0.44|0
1643401800000|2022-01-28 20:30:00|1.88|0.48|2.01|0.61|2.05|0.65|1.73|0.33|0
1643402100000|2022-01-28 20:35:00|2|0.6|2.03|0.63|2.05|0.65|1.96|0.56|0
1643402400000|2022-01-28 20:40:00|2.04|0.64|2.14|0.74|2.16|0.76|2.02|0.62|0
1643402700000|2022-01-28 20:45:00|2.13|0.73|2.29|0.89|2.3|0.9|2.08|0.68|0
1643403000000|2022-01-28 20:50:00|2.3|0.9|2.3|0.9|2.45|1.05|1.98|0.58|0
1643403300000|2022-01-28 20:55:00|2.29|0.89|2.28|0.88|2.47|1.07|2.24|0.84|0
1643403600000|2022-01-28 21:00:00|2.29|0.89|2.25|0.85|2.3|0.9|2.17|0.77|0
1643403900000|2022-01-28 21:05:00|2.26|0.86|2.23|0.83|2.29|0.89|2.22|0.82|0
1643404200000|2022-01-28 21:10:00|2.24|0.84|2.09|0.69|2.24|0.84|2.09|0.69|0
1643616300000|2022-01-31 08:05:00|2.37|0.97|2.42|1.02|2.42|1.02|2.35|0.95|0
1643616600000|2022-01-31 08:10:00|2.43|1.03|2.43|1.03|2.51|1.11|2.42|1.02|0
1643616900000|2022-01-31 08:15:00|2.44|1.04|2.36|0.96|2.54|1.14|2.36|0.96|0
1643617200000|2022-01-31 08:20:00|2.37|0.97|2.4|1|2.48|1.08|2.31|0.91|0
1643617500000|2022-01-31 08:25:00|2.39|0.99|2.44|1.04|2.48|1.08|2.38|0.98|0
1643617800000|2022-01-31 08:30:00|2.42|1.02|2.46|1.06|2.47|1.07|2.4|1|0
1643618100000|2022-01-31 08:35:00|2.47|1.07|2.53|1.13|2.53|1.13|2.46|1.06|0
1643618400000|2022-01-31 08:40:00|2.52|1.12|2.56|1.16|2.56|1.16|2.48|1.08|0
1643618700000|2022-01-31 08:45:00|2.55|1.15|2.58|1.18|2.58|1.18|2.53|1.13|0
1643619000000|2022-01-31 08:50:00|2.59|1.19|2.64|1.24|2.65|1.25|2.54|1.14|0
1643619300000|2022-01-31 08:55:00|2.65|1.25|2.65|1.25|2.66|1.26|2.61|1.21|0
1643619600000|2022-01-31 09:00:00|2.66|1.26|2.69|1.29|2.71|1.31|2.62|1.22|0
1643619900000|2022-01-31 09:05:00|2.67|1.27|2.66|1.26|2.69|1.29|2.61|1.21|0
1643620200000|2022-01-31 09:10:00|2.67|1.27|2.7|1.3|2.7|1.3|2.63|1.23|0
1643620500000|2022-01-31 09:15:00|2.69|1.29|2.66|1.26|2.7|1.3|2.6|1.2|0
1643620800000|2022-01-31 09:20:00|2.65|1.25|2.62|1.22|2.67|1.27|2.59|1.19|0
1643621100000|2022-01-31 09:25:00|2.61|1.21|2.63|1.23|2.65|1.25|2.59|1.19|0
1643621400000|2022-01-31 09:30:00|2.64|1.24|2.62|1.22|2.65|1.25|2.57|1.17|0
1643621700000|2022-01-31 09:35:00|2.63|1.23|2.65|1.25|2.69|1.29|2.62|1.22|0
1643622000000|2022-01-31 09:40:00|2.64|1.24|2.58|1.18|2.69|1.29|2.58|1.18|0
1643622300000|2022-01-31 09:45:00|2.59|1.19|2.6|1.2|2.65|1.25|2.58|1.18|0
1643622600000|2022-01-31 09:50:00|2.59|1.19|2.49|1.09|2.61|1.21|2.46|1.06|0
1643622900000|2022-01-31 09:55:00|2.48|1.08|2.55|1.15|2.55|1.15|2.44|1.04|0
1643623200000|2022-01-31 10:00:00|2.54|1.14|2.56|1.16|2.56|1.16|2.5|1.1|0
1643623500000|2022-01-31 10:05:00|2.57|1.17|2.5|1.1|2.57|1.17|2.47|1.07|0
1643623800000|2022-01-31 10:10:00|2.49|1.09|2.47|1.07|2.5|1.1|2.4|1|0
1643624100000|2022-01-31 10:15:00|2.48|1.08|2.49|1.09|2.53|1.13|2.47|1.07|0
1643624400000|2022-01-31 10:20:00|2.48|1.08|2.45|1.05|2.51|1.11|2.39|0.99|0
1643624700000|2022-01-31 10:25:00|2.44|1.04|2.44|1.04|2.5|1.1|2.43|1.03|0
1643625000000|2022-01-31 10:30:00|2.43|1.03|2.43|1.03|2.45|1.05|2.37|0.97|0
1643625300000|2022-01-31 10:35:00|2.42|1.02|2.33|0.93|2.42|1.02|2.33|0.93|0
1643625600000|2022-01-31 10:40:00|2.34|0.94|2.4|1|2.44|1.04|2.31|0.91|0
1643625900000|2022-01-31 10:45:00|2.41|1.01|2.54|1.14|2.55|1.15|2.37|0.97|0
1643626200000|2022-01-31 10:50:00|2.53|1.13|2.53|1.13|2.58|1.18|2.49|1.09|0
1643626500000|2022-01-31 10:55:00|2.52|1.12|2.54|1.14|2.55|1.15|2.49|1.09|0
1643626800000|2022-01-31 11:00:00|2.51|1.11|2.47|1.07|2.59|1.19|2.45|1.05|0
1643627100000|2022-01-31 11:05:00|2.48|1.08|2.53|1.13|2.56|1.16|2.45|1.05|0
1643627400000|2022-01-31 11:10:00|2.54|1.14|2.43|1.03|2.56|1.16|2.42|1.02|0
1643627700000|2022-01-31 11:15:00|2.44|1.04|2.49|1.09|2.51|1.11|2.43|1.03|0
1643628000000|2022-01-31 11:20:00|2.46|1.06|2.43|1.03|2.52|1.12|2.43|1.03|0
1643628300000|2022-01-31 11:25:00|2.4|1|2.42|1.02|2.45|1.05|2.36|0.96|0
1643628600000|2022-01-31 11:30:00|2.41|1.01|2.44|1.04|2.45|1.05|2.38|0.98|0
1643628900000|2022-01-31 11:35:00|2.45|1.05|2.41|1.01|2.46|1.06|2.4|1|0
1643629200000|2022-01-31 11:40:00|2.42|1.02|2.37|0.97|2.44|1.04|2.37|0.97|0
1643629500000|2022-01-31 11:45:00|2.36|0.96|2.41|1.01|2.43|1.03|2.36|0.96|0
1643629800000|2022-01-31 11:50:00|2.4|1|2.41|1.01|2.46|1.06|2.4|1|0
1643630100000|2022-01-31 11:55:00|2.42|1.02|2.44|1.04|2.48|1.08|2.41|1.01|0
1643630400000|2022-01-31 12:00:00|2.43|1.03|2.33|0.93|2.47|1.07|2.33|0.93|0
1643630700000|2022-01-31 12:05:00|2.31|0.91|2.26|0.86|2.34|0.94|2.22|0.82|0
1643631000000|2022-01-31 12:10:00|2.25|0.85|2.23|0.83|2.31|0.91|2.22|0.82|0
1643631300000|2022-01-31 12:15:00|2.22|0.82|2.23|0.83|2.24|0.84|2.19|0.79|0
1643631600000|2022-01-31 12:20:00|2.25|0.85|2.15|0.75|2.25|0.85|2.1|0.7|0
1643631900000|2022-01-31 12:25:00|2.14|0.74|2.19|0.79|2.23|0.83|2.14|0.74|0
1643632200000|2022-01-31 12:30:00|2.18|0.78|2.26|0.86|2.27|0.87|2.17|0.77|0
1643632500000|2022-01-31 12:35:00|2.27|0.87|2.24|0.84|2.29|0.89|2.23|0.83|0
1643632800000|2022-01-31 12:40:00|2.23|0.83|2.25|0.85|2.25|0.85|2.18|0.78|0
1643633100000|2022-01-31 12:45:00|2.24|0.84|2.31|0.91|2.33|0.93|2.24|0.84|0
1643633400000|2022-01-31 12:50:00|2.29|0.89|2.29|0.89|2.34|0.94|2.27|0.87|0
1643633700000|2022-01-31 12:55:00|2.3|0.9|2.35|0.95|2.35|0.95|2.27|0.87|0
1643634000000|2022-01-31 13:00:00|2.37|0.97|2.27|0.87|2.38|0.98|2.27|0.87|0
1643634300000|2022-01-31 13:05:00|2.26|0.86|2.23|0.83|2.27|0.87|2.19|0.79|0
1643634600000|2022-01-31 13:10:00|2.24|0.84|2.32|0.92|2.33|0.93|2.24|0.84|0
1643634900000|2022-01-31 13:15:00|2.31|0.91|2.25|0.85|2.35|0.95|2.25|0.85|0
1643635200000|2022-01-31 13:20:00|2.26|0.86|2.26|0.86|2.3|0.9|2.24|0.84|0
1643635500000|2022-01-31 13:25:00|2.27|0.87|2.28|0.88|2.28|0.88|2.24|0.84|0
1643635800000|2022-01-31 13:30:00|2.29|0.89|2.44|1.04|2.46|1.06|2.27|0.87|0
1643636100000|2022-01-31 13:35:00|2.43|1.03|2.28|0.88|2.44|1.04|2.27|0.87|0
1643636400000|2022-01-31 13:40:00|2.29|0.89|2.26|0.86|2.32|0.92|2.24|0.84|0
1643636700000|2022-01-31 13:45:00|2.27|0.87|2.26|0.86|2.29|0.89|2.19|0.79|0
1643637000000|2022-01-31 13:50:00|2.27|0.87|2.26|0.86|2.31|0.91|2.25|0.85|0
1643637300000|2022-01-31 13:55:00|2.27|0.87|2.2|0.8|2.32|0.92|2.19|0.79|0
1643637600000|2022-01-31 14:00:00|2.21|0.81|2.22|0.82|2.22|0.82|2.15|0.75|0
1643637900000|2022-01-31 14:05:00|2.21|0.81|2.25|0.85|2.27|0.87|2.21|0.81|0
1643638200000|2022-01-31 14:10:00|2.24|0.84|2.19|0.79|2.25|0.85|2.19|0.79|0
1643638500000|2022-01-31 14:15:00|2.18|0.78|2.16|0.76|2.21|0.81|2.16|0.76|0
1643638800000|2022-01-31 14:20:00|2.17|0.77|2.16|0.76|2.18|0.78|2.12|0.72|0
1643639100000|2022-01-31 14:25:00|2.17|0.77|2.23|0.83|2.24|0.84|2.17|0.77|0
1643639400000|2022-01-31 14:30:00|2.2|0.8|2.29|0.89|2.29|0.89|2.03|0.63|0
1643639700000|2022-01-31 14:35:00|2.31|0.91|2.37|0.97|2.4|1|2.29|0.89|0
1643640000000|2022-01-31 14:40:00|2.38|0.98|2.4|1|2.47|1.07|2.37|0.97|0
1643640300000|2022-01-31 14:45:00|2.44|1.04|2.31|0.91|2.46|1.06|2.3|0.9|0
1643640600000|2022-01-31 14:50:00|2.32|0.92|2.29|0.89|2.57|1.17|2.28|0.88|0
1643640900000|2022-01-31 14:55:00|2.3|0.9|2.41|1.01|2.41|1.01|2.27|0.87|0
1643641200000|2022-01-31 15:00:00|2.42|1.02|2.22|0.82|2.58|1.18|2.22|0.82|0
1643641500000|2022-01-31 15:05:00|2.21|0.81|2.39|0.99|2.39|0.99|2.17|0.77|0
1643641800000|2022-01-31 15:10:00|2.4|1|2.36|0.96|2.42|1.02|2.3|0.9|0
1643642100000|2022-01-31 15:15:00|2.37|0.97|2.35|0.95|2.47|1.07|2.33|0.93|0
1643642400000|2022-01-31 15:20:00|2.36|0.96|2.61|1.21|2.98|1.58|2.35|0.95|0
1643642700000|2022-01-31 15:25:00|2.64|1.24|2.4|1|2.64|1.24|2.4|1|0
1643643000000|2022-01-31 15:30:00|2.41|1.01|2.48|1.08|2.51|1.11|2.35|0.95|0
1643643300000|2022-01-31 15:35:00|2.47|1.07|2.9|1.5|2.95|1.55|2.39|0.99|0
1643643600000|2022-01-31 15:40:00|2.89|1.49|3.07|1.67|3.07|1.67|2.81|1.41|0
1643643900000|2022-01-31 15:45:00|3.05|1.65|2.98|1.58|3.05|1.65|2.87|1.47|0
1643644200000|2022-01-31 15:50:00|3|1.6|3.18|1.78|3.24|1.84|2.97|1.57|0
1643644500000|2022-01-31 15:55:00|3.2|1.8|2.89|1.49|3.22|1.82|2.75|1.35|0
1643644800000|2022-01-31 16:00:00|2.88|1.48|2.92|1.52|2.97|1.57|2.88|1.48|0
1643645100000|2022-01-31 16:05:00|2.93|1.53|2.81|1.41|2.94|1.54|2.81|1.41|0
1643645400000|2022-01-31 16:10:00|2.8|1.4|2.83|1.43|2.85|1.45|2.67|1.27|0
1643645700000|2022-01-31 16:15:00|2.82|1.42|2.71|1.31|2.84|1.44|2.68|1.28|0
1643646000000|2022-01-31 16:20:00|2.72|1.32|2.77|1.37|2.85|1.45|2.56|1.16|0
1643646300000|2022-01-31 16:25:00|2.76|1.36|2.77|1.37|2.86|1.46|2.72|1.32|0
1643646600000|2022-01-31 16:30:00|2.82|1.42|3|1.6|3.04|1.64|2.72|1.32|0
1643646900000|2022-01-31 16:35:00|2.98|1.58|2.95|1.55|3.04|1.64|2.91|1.51|0
1643647200000|2022-01-31 16:40:00|2.94|1.54|3.04|1.64|3.04|1.64|2.91|1.51|0
1643647500000|2022-01-31 16:45:00|3.01|1.61|3.14|1.74|3.16|1.76|2.97|1.57|0
1643647800000|2022-01-31 16:50:00|3.15|1.75|3.39|1.99|3.39|1.99|3.13|1.73|0
1643648100000|2022-01-31 16:55:00|3.38|1.98|3.4|2|3.42|2.02|3.37|1.97|0
1643648400000|2022-01-31 17:00:00|3.41|2.01|3.34|1.94|3.41|2.01|3.28|1.88|0
1643648700000|2022-01-31 17:05:00|3.36|1.96|3.21|1.81|3.4|2|3.21|1.81|0
1643649000000|2022-01-31 17:10:00|3.23|1.83|3.23|1.83|3.32|1.92|3.19|1.79|0
1643649300000|2022-01-31 17:15:00|3.24|1.84|2.64|1.24|3.46|2.06|2.63|1.23|0
1643649600000|2022-01-31 17:20:00|2.63|1.23|2.47|1.07|2.63|1.23|2.43|1.03|0
1643649900000|2022-01-31 17:25:00|2.46|1.06|2.53|1.13|2.55|1.15|2.41|1.01|0
1643650200000|2022-01-31 17:30:00|2.54|1.14|2.46|1.06|2.59|1.19|2.44|1.04|0
1643650500000|2022-01-31 17:35:00|2.47|1.07|2.56|1.16|2.56|1.16|2.44|1.04|0
1643650800000|2022-01-31 17:40:00|2.53|1.13|2.55|1.15|2.6|1.2|2.52|1.12|0
1643651100000|2022-01-31 17:45:00|2.56|1.16|2.71|1.31|2.71|1.31|2.56|1.16|0
1643651400000|2022-01-31 17:50:00|2.69|1.29|2.73|1.33|2.74|1.34|2.65|1.25|0
1643651700000|2022-01-31 17:55:00|2.74|1.34|2.75|1.35|2.79|1.39|2.72|1.32|0
1643652000000|2022-01-31 18:00:00|2.74|1.34|2.67|1.27|2.74|1.34|2.63|1.23|0
1643652300000|2022-01-31 18:05:00|2.66|1.26|2.69|1.29|2.72|1.32|2.64|1.24|0
1643652600000|2022-01-31 18:10:00|2.7|1.3|2.66|1.26|2.71|1.31|2.6|1.2|0
1643652900000|2022-01-31 18:15:00|2.7|1.3|2.75|1.35|2.76|1.36|2.63|1.23|0
1643653200000|2022-01-31 18:20:00|2.76|1.36|2.77|1.37|2.79|1.39|2.72|1.32|0
1643653500000|2022-01-31 18:25:00|2.76|1.36|2.4|1|2.81|1.41|2.4|1|0
1643653800000|2022-01-31 18:30:00|2.41|1.01|2.22|0.82|2.43|1.03|2.2|0.8|0
1643654100000|2022-01-31 18:35:00|2.23|0.83|2.3|0.9|2.36|0.96|2.19|0.79|0
1643654400000|2022-01-31 18:40:00|2.29|0.89|2.25|0.85|2.38|0.98|2.25|0.85|0
1643654700000|2022-01-31 18:45:00|2.24|0.84|2.31|0.91|2.32|0.92|2.24|0.84|0
1643655000000|2022-01-31 18:50:00|2.3|0.9|2.28|0.88|2.33|0.93|2.26|0.86|0
1643655300000|2022-01-31 18:55:00|2.29|0.89|2.33|0.93|2.33|0.93|2.27|0.87|0
1643655600000|2022-01-31 19:00:00|2.34|0.94|2.35|0.95|2.37|0.97|2.31|0.91|0
1643655900000|2022-01-31 19:05:00|2.33|0.93|2.45|1.05|2.49|1.09|2.33|0.93|0
1643656200000|2022-01-31 19:10:00|2.44|1.04|2.27|0.87|2.48|1.08|2.14|0.74|0
1643656500000|2022-01-31 19:15:00|2.33|0.93|2.61|1.21|2.63|1.23|2.33|0.93|0
1643656800000|2022-01-31 19:20:00|2.6|1.2|2.65|1.25|2.68|1.28|2.55|1.15|0
1643657100000|2022-01-31 19:25:00|2.64|1.24|2.69|1.29|2.69|1.29|2.61|1.21|0
1643657400000|2022-01-31 19:30:00|2.68|1.28|2.67|1.27|2.69|1.29|2.62|1.22|0
1643657700000|2022-01-31 19:35:00|2.68|1.28|2.65|1.25|2.69|1.29|2.63|1.23|0
1643658000000|2022-01-31 19:40:00|2.66|1.26|2.67|1.27|2.67|1.27|2.63|1.23|0
1643658300000|2022-01-31 19:45:00|2.66|1.26|2.61|1.21|2.69|1.29|2.58|1.18|0
1643658600000|2022-01-31 19:50:00|2.62|1.22|2.58|1.18|2.64|1.24|2.57|1.17|0
1643658900000|2022-01-31 19:55:00|2.59|1.19|2.62|1.22|2.67|1.27|2.59|1.19|0
1643659200000|2022-01-31 20:00:00|2.61|1.21|2.64|1.24|2.67|1.27|2.59|1.19|0
1643659500000|2022-01-31 20:05:00|2.63|1.23|2.44|1.04|2.66|1.26|2.44|1.04|0
1643659800000|2022-01-31 20:10:00|2.45|1.05|2.24|0.84|2.48|1.08|2.21|0.81|0
1643660100000|2022-01-31 20:15:00|2.23|0.83|2.2|0.8|2.31|0.91|2.16|0.76|0
1643660400000|2022-01-31 20:20:00|2.19|0.79|2.62|1.22|2.65|1.25|2.19|0.79|0
1643660700000|2022-01-31 20:25:00|2.63|1.23|2.61|1.21|2.7|1.3|2.56|1.16|0
1643661000000|2022-01-31 20:30:00|2.62|1.22|2.9|1.5|2.91|1.51|2.52|1.12|0
1643661300000|2022-01-31 20:35:00|2.89|1.49|2.69|1.29|2.92|1.52|2.64|1.24|0
1643661600000|2022-01-31 20:40:00|2.7|1.3|2.71|1.31|2.76|1.36|2.64|1.24|0
1643661900000|2022-01-31 20:45:00|2.73|1.33|2.92|1.52|2.92|1.52|2.69|1.29|0
1643662200000|2022-01-31 20:50:00|2.91|1.51|3.19|1.79|3.22|1.82|2.91|1.51|0
1643662500000|2022-01-31 20:55:00|3.2|1.8|2.82|1.42|3.2|1.8|2.75|1.35|0
1643662800000|2022-01-31 21:00:00|2.76|1.36|2.6|1.2|2.76|1.36|2.56|1.16|0
1643663100000|2022-01-31 21:05:00|2.59|1.19|2.69|1.29|2.7|1.3|2.59|1.19|0
1643663400000|2022-01-31 21:10:00|2.7|1.3|2.54|1.14|2.7|1.3|2.52|1.12|0
1643663700000|2022-01-31 21:15:00|2.65|1.05|2.66|1.06|2.69|1.09|2.64|1.04|0
1643664000000|2022-01-31 21:20:00|2.65|1.05|2.67|1.07|2.69|1.09|2.65|1.05|0
1643664300000|2022-01-31 21:25:00|2.68|1.08|2.68|1.08|2.69|1.09|2.66|1.06|0
1643664600000|2022-01-31 21:30:00|2.67|1.07|2.67|1.07|2.69|1.09|2.66|1.06|0
1643664900000|2022-01-31 21:35:00|2.66|1.06|2.65|1.05|2.71|1.11|2.64|1.04|0
1643665200000|2022-01-31 21:40:00|2.64|1.04|2.65|1.05|2.67|1.07|2.64|1.04|0
1643665500000|2022-01-31 21:45:00|2.66|1.06|2.64|1.04|2.66|1.06|2.63|1.03|0
1643665800000|2022-01-31 21:50:00|2.63|1.03|2.62|1.02|2.64|1.04|2.62|1.02|0
1643666100000|2022-01-31 21:55:00|2.61|1.01|2.65|1.05|2.65|1.05|2.61|1.01|0
1643666400000|2022-01-31 22:00:00|2.63|1.03|2.63|1.03|2.66|1.06|2.63|1.03|0
1643666700000|2022-01-31 22:05:00|2.62|1.02|2.63|1.03|2.63|1.03|2.62|1.02|0
1643667000000|2022-01-31 22:10:00|2.62|1.02|2.63|1.03|2.64|1.04|2.62|1.02|0
1643667300000|2022-01-31 22:15:00|2.64|1.04|2.64|1.04|2.64|1.04|2.64|1.04|0
1643667600000|2022-01-31 22:20:00|2.63|1.03|2.64|1.04|2.65|1.05|2.63|1.03|0
1643667900000|2022-01-31 22:25:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1643668200000|2022-01-31 22:30:00|2.65|1.05|2.65|1.05|2.66|1.06|2.64|1.04|0
1643668500000|2022-01-31 22:35:00|2.66|1.06|2.69|1.09|2.69|1.09|2.66|1.06|0
1643668800000|2022-01-31 22:40:00|2.7|1.1|2.68|1.08|2.7|1.1|2.67|1.07|0
1643669100000|2022-01-31 22:45:00|2.69|1.09|2.68|1.08|2.7|1.1|2.68|1.08|0
1643669400000|2022-01-31 22:50:00|2.69|1.09|2.67|1.07|2.69|1.09|2.67|1.07|0
1643669700000|2022-01-31 22:55:00|2.66|1.06|2.66|1.06|2.67|1.07|2.66|1.06|0
1643670000000|2022-01-31 23:00:00|2.67|1.07|2.67|1.07|2.74|1.14|2.65|1.05|0
1643670300000|2022-01-31 23:05:00|2.66|1.06|2.73|1.13|2.75|1.15|2.63|1.03|0
1643670600000|2022-01-31 23:10:00|2.74|1.14|2.63|1.03|2.75|1.15|2.63|1.03|0
1643670900000|2022-01-31 23:15:00|2.64|1.04|2.65|1.05|2.68|1.08|2.64|1.04|0
1643671200000|2022-01-31 23:20:00|2.66|1.06|2.68|1.08|2.71|1.11|2.66|1.06|0
1643671500000|2022-01-31 23:25:00|2.69|1.09|2.64|1.04|2.72|1.12|2.63|1.03|0
1643671800000|2022-01-31 23:30:00|2.65|1.05|2.62|1.02|2.67|1.07|2.58|0.98|0
1643672100000|2022-01-31 23:35:00|2.6|1|2.66|1.06|2.66|1.06|2.6|1|0
1643672400000|2022-01-31 23:40:00|2.67|1.07|2.68|1.08|2.68|1.08|2.63|1.03|0
1643672700000|2022-01-31 23:45:00|2.67|1.07|2.67|1.07|2.68|1.08|2.66|1.06|0
1643673000000|2022-01-31 23:50:00|2.66|1.06|2.66|1.06|2.69|1.09|2.65|1.05|0
1643673300000|2022-01-31 23:55:00|2.67|1.07|2.67|1.07|2.68|1.08|2.65|1.05|0
1643673600000|2022-02-01 00:00:00|2.66|1.06|2.66|1.06|2.68|1.08|2.66|1.06|0
1643673900000|2022-02-01 00:05:00|2.67|1.07|2.64|1.04|2.68|1.08|2.63|1.03|0
1643674200000|2022-02-01 00:10:00|2.65|1.05|2.65|1.05|2.67|1.07|2.63|1.03|0
1643674500000|2022-02-01 00:15:00|2.64|1.04|2.65|1.05|2.69|1.09|2.64|1.04|0
1643674800000|2022-02-01 00:20:00|2.66|1.06|2.68|1.08|2.68|1.08|2.64|1.04|0
1643675100000|2022-02-01 00:25:00|2.67|1.07|2.67|1.07|2.68|1.08|2.66|1.06|0
1643675400000|2022-02-01 00:30:00|2.68|1.08|2.66|1.06|2.68|1.08|2.64|1.04|0
1643675700000|2022-02-01 00:35:00|2.67|1.07|2.66|1.06|2.68|1.08|2.64|1.04|0
1643676000000|2022-02-01 00:40:00|2.65|1.05|2.65|1.05|2.67|1.07|2.64|1.04|0
1643676300000|2022-02-01 00:45:00|2.66|1.06|2.7|1.1|2.71|1.11|2.65|1.05|0
1643676600000|2022-02-01 00:50:00|2.71|1.11|2.67|1.07|2.73|1.13|2.67|1.07|0
1643676900000|2022-02-01 00:55:00|2.69|1.09|2.69|1.09|2.7|1.1|2.68|1.08|0
1643677200000|2022-02-01 01:00:00|2.68|1.08|2.67|1.07|2.7|1.1|2.64|1.04|0
1643677500000|2022-02-01 01:05:00|2.66|1.06|2.63|1.03|2.67|1.07|2.63|1.03|0
1643677800000|2022-02-01 01:10:00|2.64|1.04|2.66|1.06|2.67|1.07|2.63|1.03|0
1643678100000|2022-02-01 01:15:00|2.65|1.05|2.67|1.07|2.68|1.08|2.65|1.05|0
1643678400000|2022-02-01 01:20:00|2.66|1.06|2.6|1|2.67|1.07|2.59|0.99|0
1643678700000|2022-02-01 01:25:00|2.59|0.99|2.57|0.97|2.6|1|2.53|0.93|0
1643679000000|2022-02-01 01:30:00|2.58|0.98|2.57|0.97|2.59|0.99|2.52|0.92|0
1643679300000|2022-02-01 01:35:00|2.58|0.98|2.57|0.97|2.58|0.98|2.55|0.95|0
1643679600000|2022-02-01 01:40:00|2.58|0.98|2.53|0.93|2.58|0.98|2.53|0.93|0
1643679900000|2022-02-01 01:45:00|2.54|0.94|2.5|0.9|2.54|0.94|2.46|0.86|0
1643680200000|2022-02-01 01:50:00|2.49|0.89|2.39|0.79|2.5|0.9|2.39|0.79|0
1643680500000|2022-02-01 01:55:00|2.4|0.8|2.42|0.82|2.43|0.83|2.39|0.79|0
1643680800000|2022-02-01 02:00:00|2.43|0.83|2.41|0.81|2.45|0.85|2.41|0.81|0
1643681100000|2022-02-01 02:05:00|2.42|0.82|2.41|0.81|2.42|0.82|2.37|0.77|0
1643681400000|2022-02-01 02:10:00|2.4|0.8|2.44|0.84|2.44|0.84|2.4|0.8|0
1643681700000|2022-02-01 02:15:00|2.45|0.85|2.46|0.86|2.48|0.88|2.45|0.85|0
1643682000000|2022-02-01 02:20:00|2.45|0.85|2.47|0.87|2.47|0.87|2.44|0.84|0
1643682300000|2022-02-01 02:25:00|2.48|0.88|2.48|0.88|2.5|0.9|2.47|0.87|0
1643682600000|2022-02-01 02:30:00|2.47|0.87|2.45|0.85|2.48|0.88|2.44|0.84|0
1643682900000|2022-02-01 02:35:00|2.44|0.84|2.49|0.89|2.5|0.9|2.4|0.8|0
1643683200000|2022-02-01 02:40:00|2.5|0.9|2.47|0.87|2.5|0.9|2.45|0.85|0
1643683500000|2022-02-01 02:45:00|2.46|0.86|2.49|0.89|2.49|0.89|2.44|0.84|0
1643683800000|2022-02-01 02:50:00|2.48|0.88|2.44|0.84|2.48|0.88|2.44|0.84|0
1643684100000|2022-02-01 02:55:00|2.43|0.83|2.46|0.86|2.46|0.86|2.43|0.83|0
1643684400000|2022-02-01 03:00:00|2.47|0.87|2.45|0.85|2.47|0.87|2.44|0.84|0
1643684700000|2022-02-01 03:05:00|2.44|0.84|2.44|0.84|2.47|0.87|2.44|0.84|0
1643685000000|2022-02-01 03:10:00|2.45|0.85|2.45|0.85|2.47|0.87|2.44|0.84|0
1643685300000|2022-02-01 03:15:00|2.46|0.86|2.48|0.88|2.48|0.88|2.45|0.85|0
1643685600000|2022-02-01 03:20:00|2.51|0.91|2.57|0.97|2.58|0.98|2.51|0.91|0
1643685900000|2022-02-01 03:25:00|2.56|0.96|2.53|0.93|2.6|1|2.5|0.9|0
1643686200000|2022-02-01 03:30:00|2.52|0.92|2.52|0.92|2.56|0.96|2.5|0.9|0
1643686500000|2022-02-01 03:35:00|2.51|0.91|2.53|0.93|2.54|0.94|2.47|0.87|0
1643686800000|2022-02-01 03:40:00|2.52|0.92|2.53|0.93|2.54|0.94|2.51|0.91|0
1643687100000|2022-02-01 03:45:00|2.52|0.92|2.54|0.94|2.54|0.94|2.52|0.92|0
1643687400000|2022-02-01 03:50:00|2.56|0.96|2.59|0.99|2.6|1|2.54|0.94|0
1643687700000|2022-02-01 03:55:00|2.58|0.98|2.61|1.01|2.62|1.02|2.58|0.98|0
1643688000000|2022-02-01 04:00:00|2.62|1.02|2.59|0.99|2.62|1.02|2.59|0.99|0
1643688300000|2022-02-01 04:05:00|2.58|0.98|2.55|0.95|2.6|1|2.54|0.94|0
1643688600000|2022-02-01 04:10:00|2.54|0.94|2.56|0.96|2.58|0.98|2.54|0.94|0
1643688900000|2022-02-01 04:15:00|2.57|0.97|2.6|1|2.61|1.01|2.56|0.96|0
1643689200000|2022-02-01 04:20:00|2.61|1.01|2.63|1.03|2.63|1.03|2.6|1|0
1643689500000|2022-02-01 04:25:00|2.62|1.02|2.61|1.01|2.62|1.02|2.6|1|0
1643689800000|2022-02-01 04:30:00|2.62|1.02|2.59|0.99|2.63|1.03|2.59|0.99|0
1643690100000|2022-02-01 04:35:00|2.58|0.98|2.59|0.99|2.61|1.01|2.58|0.98|0
1643690400000|2022-02-01 04:40:00|2.58|0.98|2.58|0.98|2.59|0.99|2.57|0.97|0
1643690700000|2022-02-01 04:45:00|2.57|0.97|2.55|0.95|2.58|0.98|2.55|0.95|0
1643691000000|2022-02-01 04:50:00|2.56|0.96|2.59|0.99|2.6|1|2.55|0.95|0
1643691300000|2022-02-01 04:55:00|2.58|0.98|2.97|1.37|2.97|1.37|2.57|0.97|0
1643691600000|2022-02-01 05:00:00|2.96|1.36|2.98|1.38|3.01|1.41|2.96|1.36|0
1643691900000|2022-02-01 05:05:00|2.97|1.37|2.83|1.23|3.07|1.47|2.83|1.23|0
1643692200000|2022-02-01 05:10:00|2.84|1.24|2.87|1.27|2.87|1.27|2.83|1.23|0
1643692500000|2022-02-01 05:15:00|2.86|1.26|2.85|1.25|2.87|1.27|2.85|1.25|0
1643692800000|2022-02-01 05:20:00|2.86|1.26|2.87|1.27|2.89|1.29|2.86|1.26|0
1643693100000|2022-02-01 05:25:00|2.86|1.26|2.85|1.25|2.87|1.27|2.85|1.25|0
1643693400000|2022-02-01 05:30:00|2.86|1.26|2.88|1.28|2.89|1.29|2.85|1.25|0
1643693700000|2022-02-01 05:35:00|2.89|1.29|2.88|1.28|2.89|1.29|2.86|1.26|0
1643694000000|2022-02-01 05:40:00|2.87|1.27|2.87|1.27|2.88|1.28|2.86|1.26|0
1643694300000|2022-02-01 05:45:00|2.86|1.26|2.86|1.26|2.89|1.29|2.86|1.26|0
1643694600000|2022-02-01 05:50:00|2.87|1.27|2.9|1.3|2.91|1.31|2.87|1.27|0
1643694900000|2022-02-01 05:55:00|2.89|1.29|2.93|1.33|2.94|1.34|2.89|1.29|0
1643695200000|2022-02-01 06:00:00|2.9|1.3|2.94|1.34|2.99|1.39|2.9|1.3|0
1643695500000|2022-02-01 06:05:00|2.93|1.33|2.93|1.33|2.95|1.35|2.92|1.32|0
1643695800000|2022-02-01 06:10:00|2.92|1.32|2.86|1.26|2.93|1.33|2.84|1.24|0
1643696100000|2022-02-01 06:15:00|2.87|1.27|2.85|1.25|2.88|1.28|2.82|1.22|0
1643696400000|2022-02-01 06:20:00|2.84|1.24|2.84|1.24|2.86|1.26|2.83|1.23|0
1643696700000|2022-02-01 06:25:00|2.85|1.25|2.83|1.23|2.87|1.27|2.83|1.23|0
1643697000000|2022-02-01 06:30:00|2.84|1.24|2.82|1.22|2.85|1.25|2.81|1.21|0
1643697300000|2022-02-01 06:35:00|2.83|1.23|2.87|1.27|2.87|1.27|2.82|1.22|0
1643697600000|2022-02-01 06:40:00|2.88|1.28|2.87|1.27|2.88|1.28|2.86|1.26|0
1643697900000|2022-02-01 06:45:00|2.88|1.28|2.86|1.26|2.88|1.28|2.86|1.26|0
1643698200000|2022-02-01 06:50:00|2.87|1.27|2.9|1.3|2.9|1.3|2.87|1.27|0
1643698500000|2022-02-01 06:55:00|2.91|1.31|2.91|1.31|2.91|1.31|2.87|1.27|0
1643698800000|2022-02-01 07:00:00|2.92|1.32|2.95|1.35|3|1.4|2.88|1.28|0
1643699100000|2022-02-01 07:05:00|2.94|1.34|3.02|1.42|3.02|1.42|2.94|1.34|0
1643699400000|2022-02-01 07:10:00|3.03|1.43|3.14|1.54|3.17|1.57|3.02|1.42|0
1643699700000|2022-02-01 07:15:00|3.13|1.53|3.16|1.56|3.18|1.58|3.12|1.52|0
1643700000000|2022-02-01 07:20:00|3.15|1.55|3.17|1.57|3.18|1.58|3.12|1.52|0
1643700300000|2022-02-01 07:25:00|3.16|1.56|3.15|1.55|3.19|1.59|3.14|1.54|0
1643700600000|2022-02-01 07:30:00|3.16|1.56|3.13|1.53|3.16|1.56|3.12|1.52|0
1643700900000|2022-02-01 07:35:00|3.14|1.54|3.13|1.53|3.14|1.54|3.12|1.52|0
1643701200000|2022-02-01 07:40:00|3.14|1.54|3.11|1.51|3.15|1.55|3.1|1.5|0
1643701500000|2022-02-01 07:45:00|3.1|1.5|3.15|1.55|3.18|1.58|3.05|1.45|0
1643701800000|2022-02-01 07:50:00|3.14|1.54|3|1.4|3.15|1.55|2.97|1.37|0
1643702100000|2022-02-01 07:55:00|3.01|1.41|3.04|1.44|3.04|1.44|2.99|1.39|0
1643702400000|2022-02-01 08:00:00|3.02|1.42|3.13|1.53|3.15|1.55|2.96|1.36|0
1643702700000|2022-02-01 08:05:00|3.04|1.64|3.22|1.82|3.22|1.82|3|1.6|0
1643703000000|2022-02-01 08:10:00|3.23|1.83|3.15|1.75|3.31|1.91|2.93|1.53|0
1643703300000|2022-02-01 08:15:00|3.16|1.76|3.08|1.68|3.17|1.77|3.02|1.62|0
1643703600000|2022-02-01 08:20:00|3.09|1.69|3.11|1.71|3.2|1.8|3.09|1.69|0
1643703900000|2022-02-01 08:25:00|3.12|1.72|3.1|1.7|3.16|1.76|3.03|1.63|0
1643704200000|2022-02-01 08:30:00|3.11|1.71|3.1|1.7|3.17|1.77|3.06|1.66|0
1643704500000|2022-02-01 08:35:00|3.11|1.71|3.03|1.63|3.13|1.73|3.02|1.62|0
1643704800000|2022-02-01 08:40:00|3.04|1.64|3.1|1.7|3.15|1.75|2.99|1.59|0
1643705100000|2022-02-01 08:45:00|3.11|1.71|3.07|1.67|3.12|1.72|3.05|1.65|0
1643705400000|2022-02-01 08:50:00|3.06|1.66|3|1.6|3.08|1.68|2.97|1.57|0
1643705700000|2022-02-01 08:55:00|3.03|1.63|3.06|1.66|3.09|1.69|2.97|1.57|0
1643706000000|2022-02-01 09:00:00|3.07|1.67|3.01|1.61|3.1|1.7|2.97|1.57|0
1643706300000|2022-02-01 09:05:00|3.02|1.62|2.94|1.54|3.02|1.62|2.92|1.52|0
1643706600000|2022-02-01 09:10:00|2.95|1.55|2.92|1.52|3.02|1.62|2.9|1.5|0
1643706900000|2022-02-01 09:15:00|2.91|1.51|2.91|1.51|2.97|1.57|2.89|1.49|0
1643707200000|2022-02-01 09:20:00|2.93|1.53|2.8|1.4|2.94|1.54|2.77|1.37|0
1643707500000|2022-02-01 09:25:00|2.78|1.38|2.59|1.19|2.83|1.43|2.59|1.19|0
1643707800000|2022-02-01 09:30:00|2.57|1.17|2.59|1.19|2.64|1.24|2.56|1.16|0
1643708100000|2022-02-01 09:35:00|2.6|1.2|2.64|1.24|2.71|1.31|2.59|1.19|0
1643708400000|2022-02-01 09:40:00|2.62|1.22|2.6|1.2|2.66|1.26|2.51|1.11|0
1643708700000|2022-02-01 09:45:00|2.62|1.22|2.49|1.09|2.64|1.24|2.46|1.06|0
1643709000000|2022-02-01 09:50:00|2.5|1.1|2.53|1.13|2.57|1.17|2.45|1.05|0
1643709300000|2022-02-01 09:55:00|2.54|1.14|2.64|1.24|2.68|1.28|2.54|1.14|0
1643709600000|2022-02-01 10:00:00|2.63|1.23|2.74|1.34|2.74|1.34|2.6|1.2|0
1643709900000|2022-02-01 10:05:00|2.73|1.33|2.75|1.35|2.78|1.38|2.72|1.32|0
1643710200000|2022-02-01 10:10:00|2.74|1.34|2.71|1.31|2.77|1.37|2.66|1.26|0
1643710500000|2022-02-01 10:15:00|2.72|1.32|2.66|1.26|2.76|1.36|2.63|1.23|0
1643710800000|2022-02-01 10:20:00|2.67|1.27|2.63|1.23|2.68|1.28|2.61|1.21|0
1643711100000|2022-02-01 10:25:00|2.64|1.24|2.68|1.28|2.7|1.3|2.64|1.24|0
1643711400000|2022-02-01 10:30:00|2.67|1.27|2.71|1.31|2.72|1.32|2.61|1.21|0
1643711700000|2022-02-01 10:35:00|2.72|1.32|2.79|1.39|2.8|1.4|2.69|1.29|0
1643712000000|2022-02-01 10:40:00|2.78|1.38|2.69|1.29|2.8|1.4|2.69|1.29|0
1643712300000|2022-02-01 10:45:00|2.71|1.31|2.65|1.25|2.71|1.31|2.65|1.25|0
1643712600000|2022-02-01 10:50:00|2.66|1.26|2.59|1.19|2.69|1.29|2.58|1.18|0
1643712900000|2022-02-01 10:55:00|2.58|1.18|2.6|1.2|2.64|1.24|2.54|1.14|0
1643713200000|2022-02-01 11:00:00|2.63|1.23|2.73|1.33|2.76|1.36|2.58|1.18|0
1643713500000|2022-02-01 11:05:00|2.74|1.34|2.85|1.45|2.86|1.46|2.74|1.34|0
1643713800000|2022-02-01 11:10:00|2.84|1.44|2.77|1.37|2.86|1.46|2.76|1.36|0
1643714100000|2022-02-01 11:15:00|2.78|1.38|2.68|1.28|2.82|1.42|2.67|1.27|0
1643714400000|2022-02-01 11:20:00|2.7|1.3|2.71|1.31|2.73|1.33|2.68|1.28|0
1643714700000|2022-02-01 11:25:00|2.7|1.3|2.67|1.27|2.71|1.31|2.62|1.22|0
1643715000000|2022-02-01 11:30:00|2.66|1.26|2.73|1.33|2.74|1.34|2.66|1.26|0
1643715300000|2022-02-01 11:35:00|2.74|1.34|2.67|1.27|2.76|1.36|2.67|1.27|0
1643715600000|2022-02-01 11:40:00|2.68|1.28|2.63|1.23|2.73|1.33|2.62|1.22|0
1643715900000|2022-02-01 11:45:00|2.62|1.22|2.67|1.27|2.68|1.28|2.6|1.2|0
1643716200000|2022-02-01 11:50:00|2.68|1.28|2.65|1.25|2.71|1.31|2.65|1.25|0
1643716500000|2022-02-01 11:55:00|2.66|1.26|2.63|1.23|2.69|1.29|2.62|1.22|0
1643716800000|2022-02-01 12:00:00|2.62|1.22|2.62|1.22|2.67|1.27|2.6|1.2|0
1643717100000|2022-02-01 12:05:00|2.63|1.23|2.66|1.26|2.69|1.29|2.6|1.2|0
1643717400000|2022-02-01 12:10:00|2.65|1.25|2.65|1.25|2.71|1.31|2.63|1.23|0
1643717700000|2022-02-01 12:15:00|2.66|1.26|2.64|1.24|2.69|1.29|2.6|1.2|0
1643718000000|2022-02-01 12:20:00|2.66|1.26|2.7|1.3|2.72|1.32|2.66|1.26|0
1643718300000|2022-02-01 12:25:00|2.68|1.28|2.76|1.36|2.76|1.36|2.67|1.27|0
1643718600000|2022-02-01 12:30:00|2.77|1.37|2.82|1.42|2.83|1.43|2.74|1.34|0
1643718900000|2022-02-01 12:35:00|2.84|1.44|2.82|1.42|2.86|1.46|2.78|1.38|0
1643719200000|2022-02-01 12:40:00|2.84|1.44|2.84|1.44|2.85|1.45|2.79|1.39|0
1643719500000|2022-02-01 12:45:00|2.83|1.43|2.85|1.45|2.86|1.46|2.78|1.38|0
1643719800000|2022-02-01 12:50:00|2.84|1.44|2.83|1.43|2.86|1.46|2.82|1.42|0
1643720100000|2022-02-01 12:55:00|2.84|1.44|2.8|1.4|2.88|1.48|2.78|1.38|0
1643720400000|2022-02-01 13:00:00|2.82|1.42|2.87|1.47|2.87|1.47|2.79|1.39|0
1643720700000|2022-02-01 13:05:00|2.88|1.48|2.89|1.49|2.91|1.51|2.83|1.43|0
1643721000000|2022-02-01 13:10:00|2.9|1.5|2.94|1.54|2.97|1.57|2.88|1.48|0
1643721300000|2022-02-01 13:15:00|2.95|1.55|2.8|1.4|2.98|1.58|2.78|1.38|0
1643721600000|2022-02-01 13:20:00|2.79|1.39|2.84|1.44|2.86|1.46|2.79|1.39|0
1643721900000|2022-02-01 13:25:00|2.83|1.43|2.81|1.41|2.86|1.46|2.78|1.38|0
1643722200000|2022-02-01 13:30:00|2.82|1.42|2.69|1.29|2.82|1.42|2.68|1.28|0
1643722500000|2022-02-01 13:35:00|2.7|1.3|2.75|1.35|2.76|1.36|2.66|1.26|0
1643722800000|2022-02-01 13:40:00|2.76|1.36|2.79|1.39|2.85|1.45|2.75|1.35|0
1643723100000|2022-02-01 13:45:00|2.81|1.41|2.8|1.4|2.83|1.43|2.76|1.36|0
1643723400000|2022-02-01 13:50:00|2.81|1.41|2.83|1.43|2.86|1.46|2.8|1.4|0
1643723700000|2022-02-01 13:55:00|2.82|1.42|2.87|1.47|2.89|1.49|2.8|1.4|0
1643724000000|2022-02-01 14:00:00|2.88|1.48|2.77|1.37|2.93|1.53|2.77|1.37|0
1643724300000|2022-02-01 14:05:00|2.78|1.38|2.76|1.36|2.78|1.38|2.75|1.35|0
1643724600000|2022-02-01 14:10:00|2.77|1.37|2.74|1.34|2.79|1.39|2.73|1.33|0
1643724900000|2022-02-01 14:15:00|2.73|1.33|2.71|1.31|2.74|1.34|2.69|1.29|0
1643725200000|2022-02-01 14:20:00|2.72|1.32|2.76|1.36|2.77|1.37|2.7|1.3|0
1643725500000|2022-02-01 14:25:00|2.77|1.37|2.84|1.44|2.84|1.44|2.77|1.37|0
1643725800000|2022-02-01 14:30:00|2.83|1.43|2.79|1.39|2.86|1.46|2.55|1.15|0
1643726100000|2022-02-01 14:35:00|2.8|1.4|2.77|1.37|2.9|1.5|2.69|1.29|0
1643726400000|2022-02-01 14:40:00|2.75|1.35|2.47|1.07|2.85|1.45|2.41|1.01|0
1643726700000|2022-02-01 14:45:00|2.5|1.1|2.55|1.15|2.59|1.19|2.38|0.98|0
1643727000000|2022-02-01 14:50:00|2.59|1.19|2.55|1.15|2.68|1.28|2.55|1.15|0
1643727300000|2022-02-01 14:55:00|2.54|1.14|2.6|1.2|2.65|1.25|2.47|1.07|0
1643727600000|2022-02-01 15:00:00|2.63|1.23|2.17|0.77|2.63|1.23|2.17|0.77|0
1643727900000|2022-02-01 15:05:00|2.19|0.79|2.7|1.3|2.83|1.43|2.07|0.67|0
1643728200000|2022-02-01 15:10:00|2.72|1.32|2.96|1.56|2.96|1.56|2.66|1.26|0
1643728500000|2022-02-01 15:15:00|2.95|1.55|2.8|1.4|2.97|1.57|2.76|1.36|0
1643728800000|2022-02-01 15:20:00|2.76|1.36|2.45|1.05|3.14|1.74|2.39|0.99|0
1643729100000|2022-02-01 15:25:00|2.44|1.04|2.28|0.88|2.53|1.13|2.28|0.88|0
1643729400000|2022-02-01 15:30:00|2.29|0.89|2.37|0.97|2.5|1.1|2.29|0.89|0
1643729700000|2022-02-01 15:35:00|2.38|0.98|2.39|0.99|2.5|1.1|2.3|0.9|0
1643730000000|2022-02-01 15:40:00|2.4|1|2.3|0.9|2.51|1.11|2.23|0.83|0
1643730300000|2022-02-01 15:45:00|2.26|0.86|2.28|0.88|2.3|0.9|2.2|0.8|0
1643730600000|2022-02-01 15:50:00|2.26|0.86|2.44|1.04|2.47|1.07|2.26|0.86|0
1643730900000|2022-02-01 15:55:00|2.46|1.06|2.63|1.23|2.63|1.23|2.46|1.06|0
1643731200000|2022-02-01 16:00:00|2.66|1.26|2.4|1|2.72|1.32|2.36|0.96|0
1643731500000|2022-02-01 16:05:00|2.41|1.01|2.55|1.15|2.55|1.15|2.37|0.97|0
1643731800000|2022-02-01 16:10:00|2.54|1.14|2.63|1.23|2.64|1.24|2.49|1.09|0
1643732100000|2022-02-01 16:15:00|2.64|1.24|2.56|1.16|2.64|1.24|2.53|1.13|0
1643732400000|2022-02-01 16:20:00|2.57|1.17|2.32|0.92|2.59|1.19|2.3|0.9|0
1643732700000|2022-02-01 16:25:00|2.33|0.93|2.36|0.96|2.41|1.01|2.28|0.88|0
1643733000000|2022-02-01 16:30:00|2.35|0.95|2.44|1.04|2.44|1.04|2.2|0.8|0
1643733300000|2022-02-01 16:35:00|2.43|1.03|2.38|0.98|2.47|1.07|2.33|0.93|0
1643733600000|2022-02-01 16:40:00|2.37|0.97|2.41|1.01|2.47|1.07|2.37|0.97|0
1643733900000|2022-02-01 16:45:00|2.42|1.02|2.46|1.06|2.55|1.15|2.41|1.01|0
1643734200000|2022-02-01 16:50:00|2.47|1.07|2.47|1.07|2.5|1.1|2.42|1.02|0
1643734500000|2022-02-01 16:55:00|2.49|1.09|2.53|1.13|2.6|1.2|2.46|1.06|0
1643734800000|2022-02-01 17:00:00|2.52|1.12|2.3|0.9|2.54|1.14|2.29|0.89|0
1643735100000|2022-02-01 17:05:00|2.32|0.92|2.28|0.88|2.35|0.95|2.27|0.87|0
1643735400000|2022-02-01 17:10:00|2.29|0.89|2.22|0.82|2.3|0.9|2.16|0.76|0
1643735700000|2022-02-01 17:15:00|2.24|0.84|2.28|0.88|2.3|0.9|2.22|0.82|0
1643736000000|2022-02-01 17:20:00|2.29|0.89|2.28|0.88|2.31|0.91|2.21|0.81|0
1643736300000|2022-02-01 17:25:00|2.26|0.86|2.24|0.84|2.3|0.9|2.15|0.75|0
1643736600000|2022-02-01 17:30:00|2.25|0.85|2.06|0.66|2.25|0.85|2.05|0.65|0
1643736900000|2022-02-01 17:35:00|2.08|0.68|2.14|0.74|2.18|0.78|2.08|0.68|0
1643737200000|2022-02-01 17:40:00|2.15|0.75|2.15|0.75|2.22|0.82|2.11|0.71|0
1643737500000|2022-02-01 17:45:00|2.17|0.77|2.11|0.71|2.18|0.78|2.07|0.67|0
1643737800000|2022-02-01 17:50:00|2.12|0.72|2.16|0.76|2.17|0.77|2.11|0.71|0
1643738100000|2022-02-01 17:55:00|2.17|0.77|2.31|0.91|2.32|0.92|2.17|0.77|0
1643738400000|2022-02-01 18:00:00|2.3|0.9|2.19|0.79|2.32|0.92|2.19|0.79|0
1643738700000|2022-02-01 18:05:00|2.2|0.8|2.16|0.76|2.21|0.81|2.14|0.74|0
1643739000000|2022-02-01 18:10:00|2.17|0.77|2.18|0.78|2.22|0.82|2.16|0.76|0
1643739300000|2022-02-01 18:15:00|2.17|0.77|2.2|0.8|2.23|0.83|2.15|0.75|0
1643739600000|2022-02-01 18:20:00|2.21|0.81|2.22|0.82|2.22|0.82|2.19|0.79|0
1643739900000|2022-02-01 18:25:00|2.21|0.81|2.29|0.89|2.29|0.89|2.2|0.8|0
1643740200000|2022-02-01 18:30:00|2.28|0.88|2.24|0.84|2.29|0.89|2.22|0.82|0
1643740500000|2022-02-01 18:35:00|2.23|0.83|2.28|0.88|2.29|0.89|2.16|0.76|0
1643740800000|2022-02-01 18:40:00|2.29|0.89|2.33|0.93|2.34|0.94|2.28|0.88|0
1643741100000|2022-02-01 18:45:00|2.32|0.92|2.32|0.92|2.35|0.95|2.29|0.89|0
1643741400000|2022-02-01 18:50:00|2.33|0.93|2.55|1.15|2.58|1.18|2.27|0.87|0
1643741700000|2022-02-01 18:55:00|2.54|1.14|2.54|1.14|2.54|1.14|2.43|1.03|0
1643742000000|2022-02-01 19:00:00|2.53|1.13|2.55|1.15|2.61|1.21|2.5|1.1|0
1643742300000|2022-02-01 19:05:00|2.53|1.13|2.56|1.16|2.57|1.17|2.52|1.12|0
1643742600000|2022-02-01 19:10:00|2.57|1.17|2.5|1.1|2.63|1.23|2.44|1.04|0
1643742900000|2022-02-01 19:15:00|2.51|1.11|2.47|1.07|2.56|1.16|2.46|1.06|0
1643743200000|2022-02-01 19:20:00|2.48|1.08|2.44|1.04|2.48|1.08|2.35|0.95|0
1643743500000|2022-02-01 19:25:00|2.43|1.03|2.47|1.07|2.48|1.08|2.38|0.98|0
1643743800000|2022-02-01 19:30:00|2.52|1.12|2.52|1.12|2.55|1.15|2.48|1.08|0
1643744100000|2022-02-01 19:35:00|2.53|1.13|2.49|1.09|2.54|1.14|2.42|1.02|0
1643744400000|2022-02-01 19:40:00|2.5|1.1|2.52|1.12|2.52|1.12|2.44|1.04|0
1643744700000|2022-02-01 19:45:00|2.51|1.11|2.51|1.11|2.57|1.17|2.48|1.08|0
1643745000000|2022-02-01 19:50:00|2.5|1.1|2.5|1.1|2.52|1.12|2.42|1.02|0
1643745300000|2022-02-01 19:55:00|2.51|1.11|2.54|1.14|2.56|1.16|2.46|1.06|0
1643745600000|2022-02-01 20:00:00|2.53|1.13|2.8|1.4|2.81|1.41|2.5|1.1|0
1643745900000|2022-02-01 20:05:00|2.78|1.38|2.49|1.09|2.86|1.46|2.38|0.98|0
1643746200000|2022-02-01 20:10:00|2.48|1.08|2.36|0.96|2.48|1.08|2.32|0.92|0
1643746500000|2022-02-01 20:15:00|2.35|0.95|2.36|0.96|2.38|0.98|2.31|0.91|0
1643746800000|2022-02-01 20:20:00|2.37|0.97|2.46|1.06|2.46|1.06|2.36|0.96|0
1643747100000|2022-02-01 20:25:00|2.47|1.07|2.51|1.11|2.54|1.14|2.39|0.99|0
1643747400000|2022-02-01 20:30:00|2.52|1.12|2.58|1.18|2.63|1.23|2.52|1.12|0
1643747700000|2022-02-01 20:35:00|2.57|1.17|2.42|1.02|2.61|1.21|2.41|1.01|0
1643748000000|2022-02-01 20:40:00|2.43|1.03|2.57|1.17|2.6|1.2|2.41|1.01|0
1643748300000|2022-02-01 20:45:00|2.58|1.18|2.72|1.32|2.73|1.33|2.56|1.16|0
1643748600000|2022-02-01 20:50:00|2.75|1.35|2.33|0.93|2.78|1.38|2.26|0.86|0
1643748900000|2022-02-01 20:55:00|2.31|0.91|2.21|0.81|2.33|0.93|2.21|0.81|0
1643749200000|2022-02-01 21:00:00|2.19|0.79|2.18|0.78|2.27|0.87|2.15|0.75|0
1643749500000|2022-02-01 21:05:00|2.19|0.79|2.2|0.8|2.25|0.85|2.16|0.76|0
1643749800000|2022-02-01 21:10:00|2.22|0.82|2.16|0.76|2.25|0.85|2.02|0.62|0
1643750100000|2022-02-01 21:15:00|2.31|0.71|2.46|0.86|2.48|0.88|2.3|0.7|0
1643750400000|2022-02-01 21:20:00|2.48|0.88|2.53|0.93|2.54|0.94|2.46|0.86|0
1643750700000|2022-02-01 21:25:00|2.52|0.92|2.59|0.99|2.59|0.99|2.52|0.92|0
1643751000000|2022-02-01 21:30:00|2.6|1|2.66|1.06|2.67|1.07|2.59|0.99|0
1643751300000|2022-02-01 21:35:00|2.67|1.07|2.67|1.07|2.71|1.11|2.66|1.06|0
1643751600000|2022-02-01 21:40:00|2.68|1.08|2.61|1.01|2.68|1.08|2.61|1.01|0
1643751900000|2022-02-01 21:45:00|2.62|1.02|2.59|0.99|2.62|1.02|2.59|0.99|0
1643752200000|2022-02-01 21:50:00|2.6|1|2.67|1.07|2.69|1.09|2.6|1|0
1643752500000|2022-02-01 21:55:00|2.68|1.08|2.59|0.99|2.68|1.08|2.59|0.99|0
1643752800000|2022-02-01 22:00:00|2.58|0.98|2.52|0.92|2.58|0.98|2.52|0.92|0
1643753100000|2022-02-01 22:05:00|2.51|0.91|2.55|0.95|2.55|0.95|2.51|0.91|0
1643753400000|2022-02-01 22:10:00|2.54|0.94|2.53|0.93|2.56|0.96|2.53|0.93|0
1643753700000|2022-02-01 22:15:00|2.52|0.92|2.51|0.91|2.53|0.93|2.51|0.91|0
1643754000000|2022-02-01 22:20:00|2.5|0.9|2.5|0.9|2.51|0.91|2.5|0.9|0
1643754300000|2022-02-01 22:25:00|2.51|0.91|2.51|0.91|2.51|0.91|2.51|0.91|0
1643754600000|2022-02-01 22:30:00|2.5|0.9|2.5|0.9|2.5|0.9|2.5|0.9|0
1643754900000|2022-02-01 22:35:00|2.51|0.91|2.51|0.91|2.51|0.91|2.51|0.91|0
1643755200000|2022-02-01 22:40:00|2.52|0.92|2.52|0.92|2.53|0.93|2.51|0.91|0
1643755500000|2022-02-01 22:45:00|2.53|0.93|2.54|0.94|2.54|0.94|2.52|0.92|0
1643755800000|2022-02-01 22:50:00|2.53|0.93|2.56|0.96|2.56|0.96|2.53|0.93|0
1643756100000|2022-02-01 22:55:00|2.57|0.97|2.6|1|2.62|1.02|2.57|0.97|0
1643756400000|2022-02-01 23:00:00|2.64|1.04|2.57|0.97|2.64|1.04|2.53|0.93|0
1643756700000|2022-02-01 23:05:00|2.56|0.96|2.56|0.96|2.62|1.02|2.53|0.93|0
1643757000000|2022-02-01 23:10:00|2.57|0.97|2.56|0.96|2.6|1|2.53|0.93|0
1643757300000|2022-02-01 23:15:00|2.58|0.98|2.58|0.98|2.6|1|2.56|0.96|0
1643757600000|2022-02-01 23:20:00|2.59|0.99|2.6|1|2.62|1.02|2.58|0.98|0
1643757900000|2022-02-01 23:25:00|2.59|0.99|2.63|1.03|2.64|1.04|2.59|0.99|0
1643758200000|2022-02-01 23:30:00|2.62|1.02|2.59|0.99|2.62|1.02|2.56|0.96|0
1643758500000|2022-02-01 23:35:00|2.58|0.98|2.61|1.01|2.62|1.02|2.56|0.96|0
1643758800000|2022-02-01 23:40:00|2.62|1.02|2.64|1.04|2.64|1.04|2.6|1|0
1643759100000|2022-02-01 23:45:00|2.63|1.03|2.6|1|2.63|1.03|2.6|1|0
1643759400000|2022-02-01 23:50:00|2.61|1.01|2.59|0.99|2.61|1.01|2.58|0.98|0
1643759700000|2022-02-01 23:55:00|2.58|0.98|2.61|1.01|2.62|1.02|2.58|0.98|0
1643760000000|2022-02-02 00:00:00|2.63|1.03|2.68|1.08|2.69|1.09|2.61|1.01|0
1643760300000|2022-02-02 00:05:00|2.67|1.07|2.69|1.09|2.69|1.09|2.65|1.05|0
1643760600000|2022-02-02 00:10:00|2.68|1.08|2.66|1.06|2.69|1.09|2.65|1.05|0
1643760900000|2022-02-02 00:15:00|2.65|1.05|2.72|1.12|2.74|1.14|2.64|1.04|0
1643761200000|2022-02-02 00:20:00|2.71|1.11|2.7|1.1|2.72|1.12|2.7|1.1|0
1643761500000|2022-02-02 00:25:00|2.71|1.11|2.73|1.13|2.73|1.13|2.69|1.09|0
1643761800000|2022-02-02 00:30:00|2.74|1.14|2.72|1.12|2.74|1.14|2.7|1.1|0
1643762100000|2022-02-02 00:35:00|2.71|1.11|2.7|1.1|2.72|1.12|2.7|1.1|0
1643762400000|2022-02-02 00:40:00|2.69|1.09|2.68|1.08|2.7|1.1|2.68|1.08|0
1643762700000|2022-02-02 00:45:00|2.69|1.09|2.71|1.11|2.72|1.12|2.69|1.09|0
1643763000000|2022-02-02 00:50:00|2.7|1.1|2.73|1.13|2.73|1.13|2.7|1.1|0
1643763300000|2022-02-02 00:55:00|2.72|1.12|2.72|1.12|2.73|1.13|2.71|1.11|0
1643763600000|2022-02-02 01:00:00|2.71|1.11|2.7|1.1|2.73|1.13|2.66|1.06|0
1643763900000|2022-02-02 01:05:00|2.71|1.11|2.75|1.15|2.77|1.17|2.71|1.11|0
1643764200000|2022-02-02 01:10:00|2.74|1.14|2.76|1.16|2.76|1.16|2.73|1.13|0
1643764500000|2022-02-02 01:15:00|2.74|1.14|2.71|1.11|2.74|1.14|2.67|1.07|0
1643764800000|2022-02-02 01:20:00|2.72|1.12|2.71|1.11|2.76|1.16|2.7|1.1|0
1643765100000|2022-02-02 01:25:00|2.7|1.1|2.7|1.1|2.72|1.12|2.69|1.09|0
1643765400000|2022-02-02 01:30:00|2.71|1.11|2.72|1.12|2.73|1.13|2.69|1.09|0
1643765700000|2022-02-02 01:35:00|2.73|1.13|2.71|1.11|2.73|1.13|2.69|1.09|0
1643766000000|2022-02-02 01:40:00|2.7|1.1|2.73|1.13|2.73|1.13|2.69|1.09|0
1643766300000|2022-02-02 01:45:00|2.72|1.12|2.7|1.1|2.73|1.13|2.7|1.1|0
1643766600000|2022-02-02 01:50:00|2.71|1.11|2.7|1.1|2.72|1.12|2.7|1.1|0
1643766900000|2022-02-02 01:55:00|2.71|1.11|2.71|1.11|2.72|1.12|2.7|1.1|0
1643767200000|2022-02-02 02:00:00|2.72|1.12|2.72|1.12|2.73|1.13|2.71|1.11|0
1643767500000|2022-02-02 02:05:00|2.71|1.11|2.72|1.12|2.73|1.13|2.7|1.1|0
1643767800000|2022-02-02 02:10:00|2.73|1.13|2.72|1.12|2.74|1.14|2.72|1.12|0
1643768100000|2022-02-02 02:15:00|2.73|1.13|2.71|1.11|2.74|1.14|2.71|1.11|0
1643768400000|2022-02-02 02:20:00|2.7|1.1|2.65|1.05|2.71|1.11|2.65|1.05|0
1643768700000|2022-02-02 02:25:00|2.66|1.06|2.68|1.08|2.69|1.09|2.65|1.05|0
1643769000000|2022-02-02 02:30:00|2.69|1.09|2.66|1.06|2.69|1.09|2.66|1.06|0
1643769300000|2022-02-02 02:35:00|2.65|1.05|2.66|1.06|2.67|1.07|2.65|1.05|0
1643769600000|2022-02-02 02:40:00|2.69|1.09|2.67|1.07|2.69|1.09|2.66|1.06|0
1643769900000|2022-02-02 02:45:00|2.66|1.06|2.66|1.06|2.67|1.07|2.65|1.05|0
1643770200000|2022-02-02 02:50:00|2.67|1.07|2.67|1.07|2.67|1.07|2.66|1.06|0
1643770500000|2022-02-02 02:55:00|2.66|1.06|2.67|1.07|2.67|1.07|2.66|1.06|0
1643770800000|2022-02-02 03:00:00|2.66|1.06|2.67|1.07|2.67|1.07|2.65|1.05|0
1643771100000|2022-02-02 03:05:00|2.66|1.06|2.67|1.07|2.67|1.07|2.66|1.06|0
1643771400000|2022-02-02 03:10:00|2.66|1.06|2.67|1.07|2.68|1.08|2.66|1.06|0
1643771700000|2022-02-02 03:15:00|2.68|1.08|2.66|1.06|2.68|1.08|2.65|1.05|0
1643772000000|2022-02-02 03:20:00|2.65|1.05|2.69|1.09|2.69|1.09|2.65|1.05|0
1643772300000|2022-02-02 03:25:00|2.68|1.08|2.68|1.08|2.69|1.09|2.68|1.08|0
1643772600000|2022-02-02 03:30:00|2.69|1.09|2.71|1.11|2.71|1.11|2.68|1.08|0
1643772900000|2022-02-02 03:35:00|2.7|1.1|2.69|1.09|2.71|1.11|2.69|1.09|0
1643773200000|2022-02-02 03:40:00|2.7|1.1|2.7|1.1|2.7|1.1|2.69|1.09|0
1643773500000|2022-02-02 03:45:00|2.69|1.09|2.68|1.08|2.7|1.1|2.67|1.07|0
1643773800000|2022-02-02 03:50:00|2.69|1.09|2.69|1.09|2.69|1.09|2.68|1.08|0
1643774100000|2022-02-02 03:55:00|2.68|1.08|2.7|1.1|2.7|1.1|2.68|1.08|0
1643774400000|2022-02-02 04:00:00|2.69|1.09|2.71|1.11|2.71|1.11|2.69|1.09|0
1643774700000|2022-02-02 04:05:00|2.72|1.12|2.71|1.11|2.72|1.12|2.71|1.11|0
1643775000000|2022-02-02 04:10:00|2.72|1.12|2.73|1.13|2.73|1.13|2.72|1.12|0
1643775300000|2022-02-02 04:15:00|2.74|1.14|2.73|1.13|2.74|1.14|2.73|1.13|0
1643775600000|2022-02-02 04:20:00|2.72|1.12|2.72|1.12|2.72|1.12|2.71|1.11|0
1643775900000|2022-02-02 04:25:00|2.71|1.11|2.71|1.11|2.71|1.11|2.71|1.11|0
1643776200000|2022-02-02 04:30:00|2.72|1.12|2.72|1.12|2.72|1.12|2.71|1.11|0
1643776500000|2022-02-02 04:35:00|2.73|1.13|2.72|1.12|2.74|1.14|2.72|1.12|0
1643776800000|2022-02-02 04:40:00|2.71|1.11|2.71|1.11|2.72|1.12|2.71|1.11|0
1643777100000|2022-02-02 04:45:00|2.72|1.12|2.71|1.11|2.72|1.12|2.69|1.09|0
1643777400000|2022-02-02 04:50:00|2.72|1.12|2.73|1.13|2.74|1.14|2.71|1.11|0
1643777700000|2022-02-02 04:55:00|2.74|1.14|2.73|1.13|2.75|1.15|2.73|1.13|0
1643778000000|2022-02-02 05:00:00|2.74|1.14|2.78|1.18|2.78|1.18|2.73|1.13|0
1643778300000|2022-02-02 05:05:00|2.77|1.17|2.76|1.16|2.78|1.18|2.75|1.15|0
1643778600000|2022-02-02 05:10:00|2.77|1.17|2.76|1.16|2.78|1.18|2.76|1.16|0
1643778900000|2022-02-02 05:15:00|2.75|1.15|2.76|1.16|2.76|1.16|2.74|1.14|0
1643779200000|2022-02-02 05:20:00|2.77|1.17|2.77|1.17|2.78|1.18|2.76|1.16|0
1643779500000|2022-02-02 05:25:00|2.78|1.18|2.78|1.18|2.79|1.19|2.77|1.17|0
1643779800000|2022-02-02 05:30:00|2.79|1.19|2.78|1.18|2.79|1.19|2.77|1.17|0
1643780100000|2022-02-02 05:35:00|2.77|1.17|2.79|1.19|2.79|1.19|2.77|1.17|0
1643780400000|2022-02-02 05:40:00|2.78|1.18|2.8|1.2|2.93|1.33|2.78|1.18|0
1643780700000|2022-02-02 05:45:00|2.81|1.21|2.82|1.22|2.82|1.22|2.81|1.21|0
1643781000000|2022-02-02 05:50:00|2.81|1.21|2.82|1.22|2.82|1.22|2.8|1.2|0
1643781300000|2022-02-02 05:55:00|2.83|1.23|2.83|1.23|2.84|1.24|2.83|1.23|0
1643781600000|2022-02-02 06:00:00|2.84|1.24|2.88|1.28|2.88|1.28|2.83|1.23|0
1643781900000|2022-02-02 06:05:00|2.89|1.29|2.88|1.28|2.92|1.32|2.88|1.28|0
1643782200000|2022-02-02 06:10:00|2.89|1.29|2.9|1.3|2.9|1.3|2.89|1.29|0
1643782500000|2022-02-02 06:15:00|2.89|1.29|2.9|1.3|2.9|1.3|2.88|1.28|0
1643782800000|2022-02-02 06:20:00|2.91|1.31|2.93|1.33|2.93|1.33|2.89|1.29|0
1643783100000|2022-02-02 06:25:00|2.92|1.32|2.94|1.34|2.94|1.34|2.91|1.31|0
1643783400000|2022-02-02 06:30:00|2.96|1.36|2.93|1.33|3|1.4|2.93|1.33|0
1643783700000|2022-02-02 06:35:00|2.92|1.32|2.89|1.29|2.92|1.32|2.88|1.28|0
1643784000000|2022-02-02 06:40:00|2.88|1.28|2.8|1.2|2.9|1.3|2.79|1.19|0
1643784300000|2022-02-02 06:45:00|2.79|1.19|2.79|1.19|2.8|1.2|2.77|1.17|0
1643784600000|2022-02-02 06:50:00|2.78|1.18|2.78|1.18|2.81|1.21|2.78|1.18|0
1643784900000|2022-02-02 06:55:00|2.77|1.17|2.81|1.21|2.81|1.21|2.75|1.15|0
1643785200000|2022-02-02 07:00:00|2.8|1.2|2.76|1.16|2.8|1.2|2.73|1.13|0
1643785500000|2022-02-02 07:05:00|2.75|1.15|2.76|1.16|2.81|1.21|2.74|1.14|0
1643785800000|2022-02-02 07:10:00|2.77|1.17|2.8|1.2|2.8|1.2|2.75|1.15|0
1643786100000|2022-02-02 07:15:00|2.79|1.19|2.83|1.23|2.83|1.23|2.79|1.19|0
1643786400000|2022-02-02 07:20:00|2.84|1.24|2.82|1.22|2.84|1.24|2.8|1.2|0
1643786700000|2022-02-02 07:25:00|2.81|1.21|2.86|1.26|2.88|1.28|2.8|1.2|0
1643787000000|2022-02-02 07:30:00|2.85|1.25|2.86|1.26|2.92|1.32|2.85|1.25|0
1643787300000|2022-02-02 07:35:00|2.87|1.27|2.79|1.19|2.87|1.27|2.78|1.18|0
1643787600000|2022-02-02 07:40:00|2.78|1.18|2.86|1.26|2.86|1.26|2.78|1.18|0
1643787900000|2022-02-02 07:45:00|2.85|1.25|2.75|1.15|2.85|1.25|2.75|1.15|0
1643788200000|2022-02-02 07:50:00|2.76|1.16|2.76|1.16|2.78|1.18|2.74|1.14|0
1643788500000|2022-02-02 07:55:00|2.77|1.17|2.76|1.16|2.78|1.18|2.75|1.15|0
1643788800000|2022-02-02 08:00:00|2.77|1.17|2.53|0.93|2.78|1.18|2.5|0.9|0
1643789100000|2022-02-02 08:05:00|2.41|1.01|2.48|1.08|2.51|1.11|2.39|0.99|0
1643789400000|2022-02-02 08:10:00|2.47|1.07|2.48|1.08|2.51|1.11|2.44|1.04|0
1643789700000|2022-02-02 08:15:00|2.47|1.07|2.41|1.01|2.48|1.08|2.4|1|0
1643790000000|2022-02-02 08:20:00|2.42|1.02|2.47|1.07|2.51|1.11|2.41|1.01|0
1643790300000|2022-02-02 08:25:00|2.48|1.08|2.44|1.04|2.52|1.12|2.44|1.04|0
1643790600000|2022-02-02 08:30:00|2.43|1.03|2.41|1.01|2.47|1.07|2.41|1.01|0
1643790900000|2022-02-02 08:35:00|2.4|1|2.37|0.97|2.46|1.06|2.37|0.97|0
1643791200000|2022-02-02 08:40:00|2.38|0.98|2.39|0.99|2.41|1.01|2.36|0.96|0
1643791500000|2022-02-02 08:45:00|2.38|0.98|2.33|0.93|2.41|1.01|2.33|0.93|0
1643791800000|2022-02-02 08:50:00|2.32|0.92|2.38|0.98|2.43|1.03|2.3|0.9|0
1643792100000|2022-02-02 08:55:00|2.34|0.94|2.37|0.97|2.38|0.98|2.34|0.94|0
1643792400000|2022-02-02 09:00:00|2.38|0.98|2.48|1.08|2.49|1.09|2.36|0.96|0
1643792700000|2022-02-02 09:05:00|2.49|1.09|2.53|1.13|2.57|1.17|2.48|1.08|0
1643793000000|2022-02-02 09:10:00|2.54|1.14|2.64|1.24|2.65|1.25|2.52|1.12|0
1643793300000|2022-02-02 09:15:00|2.63|1.23|2.59|1.19|2.66|1.26|2.59|1.19|0
1643793600000|2022-02-02 09:20:00|2.6|1.2|2.63|1.23|2.64|1.24|2.59|1.19|0
1643793900000|2022-02-02 09:25:00|2.64|1.24|2.57|1.17|2.65|1.25|2.55|1.15|0
1643794200000|2022-02-02 09:30:00|2.58|1.18|2.57|1.17|2.61|1.21|2.56|1.16|0
1643794500000|2022-02-02 09:35:00|2.56|1.16|2.62|1.22|2.63|1.23|2.54|1.14|0
1643794800000|2022-02-02 09:40:00|2.61|1.21|2.71|1.31|2.71|1.31|2.61|1.21|0
1643795100000|2022-02-02 09:45:00|2.72|1.32|2.78|1.38|2.78|1.38|2.67|1.27|0
1643795400000|2022-02-02 09:50:00|2.77|1.37|2.81|1.41|2.81|1.41|2.77|1.37|0
1643795700000|2022-02-02 09:55:00|2.82|1.42|2.82|1.42|2.85|1.45|2.8|1.4|0
1643796000000|2022-02-02 10:00:00|2.81|1.41|2.78|1.38|2.81|1.41|2.76|1.36|0
1643796300000|2022-02-02 10:05:00|2.81|1.41|2.72|1.32|2.82|1.42|2.71|1.31|0
1643796600000|2022-02-02 10:10:00|2.71|1.31|2.77|1.37|2.77|1.37|2.71|1.31|0
1643796900000|2022-02-02 10:15:00|2.78|1.38|2.75|1.35|2.8|1.4|2.73|1.33|0
1643797200000|2022-02-02 10:20:00|2.74|1.34|2.75|1.35|2.76|1.36|2.7|1.3|0
1643797500000|2022-02-02 10:25:00|2.74|1.34|2.74|1.34|2.76|1.36|2.72|1.32|0
1643797800000|2022-02-02 10:30:00|2.73|1.33|2.77|1.37|2.8|1.4|2.73|1.33|0
1643798100000|2022-02-02 10:35:00|2.76|1.36|2.78|1.38|2.81|1.41|2.72|1.32|0
1643798400000|2022-02-02 10:40:00|2.77|1.37|2.73|1.33|2.8|1.4|2.72|1.32|0
1643798700000|2022-02-02 10:45:00|2.74|1.34|2.68|1.28|2.74|1.34|2.67|1.27|0
1643799000000|2022-02-02 10:50:00|2.69|1.29|2.7|1.3|2.73|1.33|2.69|1.29|0
1643799300000|2022-02-02 10:55:00|2.69|1.29|2.69|1.29|2.71|1.31|2.66|1.26|0
1643799600000|2022-02-02 11:00:00|2.7|1.3|2.64|1.24|2.71|1.31|2.62|1.22|0
1643799900000|2022-02-02 11:05:00|2.63|1.23|2.62|1.22|2.64|1.24|2.58|1.18|0
1643800200000|2022-02-02 11:10:00|2.61|1.21|2.59|1.19|2.62|1.22|2.57|1.17|0
1643800500000|2022-02-02 11:15:00|2.6|1.2|2.59|1.19|2.61|1.21|2.57|1.17|0
1643800800000|2022-02-02 11:20:00|2.58|1.18|2.63|1.23|2.65|1.25|2.58|1.18|0
1643801100000|2022-02-02 11:25:00|2.64|1.24|2.63|1.23|2.65|1.25|2.61|1.21|0
1643801400000|2022-02-02 11:30:00|2.62|1.22|2.66|1.26|2.66|1.26|2.62|1.22|0
1643801700000|2022-02-02 11:35:00|2.65|1.25|2.65|1.25|2.67|1.27|2.64|1.24|0
1643802000000|2022-02-02 11:40:00|2.66|1.26|2.64|1.24|2.68|1.28|2.61|1.21|0
1643802300000|2022-02-02 11:45:00|2.65|1.25|2.68|1.28|2.7|1.3|2.65|1.25|0
1643802600000|2022-02-02 11:50:00|2.67|1.27|2.72|1.32|2.73|1.33|2.67|1.27|0
1643802900000|2022-02-02 11:55:00|2.71|1.31|2.71|1.31|2.72|1.32|2.69|1.29|0
1643803200000|2022-02-02 12:00:00|2.7|1.3|2.68|1.28|2.7|1.3|2.64|1.24|0
1643803500000|2022-02-02 12:05:00|2.69|1.29|2.71|1.31|2.72|1.32|2.65|1.25|0
1643803800000|2022-02-02 12:10:00|2.72|1.32|2.78|1.38|2.85|1.45|2.72|1.32|0
1643804100000|2022-02-02 12:15:00|2.79|1.39|2.83|1.43|2.85|1.45|2.79|1.39|0
1643804400000|2022-02-02 12:20:00|2.84|1.44|2.81|1.41|2.84|1.44|2.78|1.38|0
1643804700000|2022-02-02 12:25:00|2.82|1.42|2.81|1.41|2.84|1.44|2.78|1.38|0
1643805000000|2022-02-02 12:30:00|2.8|1.4|2.77|1.37|2.8|1.4|2.77|1.37|0
1643805300000|2022-02-02 12:35:00|2.76|1.36|2.73|1.33|2.8|1.4|2.73|1.33|0
1643805600000|2022-02-02 12:40:00|2.72|1.32|2.78|1.38|2.78|1.38|2.71|1.31|0
1643805900000|2022-02-02 12:45:00|2.77|1.37|2.81|1.41|2.84|1.44|2.77|1.37|0
1643806200000|2022-02-02 12:50:00|2.82|1.42|2.94|1.54|2.95|1.55|2.81|1.41|0
1643806500000|2022-02-02 12:55:00|2.93|1.53|3.01|1.61|3.04|1.64|2.93|1.53|0
1643806800000|2022-02-02 13:00:00|2.99|1.59|2.95|1.55|3.01|1.61|2.9|1.5|0
1643807100000|2022-02-02 13:05:00|2.96|1.56|2.93|1.53|2.98|1.58|2.91|1.51|0
1643807400000|2022-02-02 13:10:00|2.94|1.54|2.72|1.32|2.94|1.54|2.7|1.3|0
1643807700000|2022-02-02 13:15:00|2.71|1.31|2.66|1.26|2.74|1.34|2.66|1.26|0
1643808000000|2022-02-02 13:20:00|2.65|1.25|2.57|1.17|2.66|1.26|2.56|1.16|0
1643808300000|2022-02-02 13:25:00|2.56|1.16|2.58|1.18|2.59|1.19|2.54|1.14|0
1643808600000|2022-02-02 13:30:00|2.59|1.19|2.6|1.2|2.61|1.21|2.57|1.17|0
1643808900000|2022-02-02 13:35:00|2.59|1.19|2.59|1.19|2.66|1.26|2.57|1.17|0
1643809200000|2022-02-02 13:40:00|2.58|1.18|2.58|1.18|2.65|1.25|2.57|1.17|0
1643809500000|2022-02-02 13:45:00|2.57|1.17|2.63|1.23|2.64|1.24|2.57|1.17|0
1643809800000|2022-02-02 13:50:00|2.61|1.21|2.48|1.08|2.61|1.21|2.47|1.07|0
1643810100000|2022-02-02 13:55:00|2.47|1.07|2.45|1.05|2.48|1.08|2.42|1.02|0
1643810400000|2022-02-02 14:00:00|2.44|1.04|2.46|1.06|2.48|1.08|2.41|1.01|0
1643810700000|2022-02-02 14:05:00|2.47|1.07|2.46|1.06|2.48|1.08|2.42|1.02|0
1643811000000|2022-02-02 14:10:00|2.45|1.05|2.59|1.19|2.62|1.22|2.36|0.96|0
1643811300000|2022-02-02 14:15:00|2.6|1.2|2.59|1.19|2.66|1.26|2.53|1.13|0
1643811600000|2022-02-02 14:20:00|2.56|1.16|2.62|1.22|2.62|1.22|2.54|1.14|0
1643811900000|2022-02-02 14:25:00|2.63|1.23|2.56|1.16|2.66|1.26|2.54|1.14|0
1643812200000|2022-02-02 14:30:00|2.57|1.17|2.55|1.15|2.58|1.18|2.46|1.06|0
1643812500000|2022-02-02 14:35:00|2.56|1.16|2.72|1.32|2.79|1.39|2.55|1.15|0
1643812800000|2022-02-02 14:40:00|2.71|1.31|2.44|1.04|2.75|1.35|2.36|0.96|0
1643813100000|2022-02-02 14:45:00|2.47|1.07|2.27|0.87|2.49|1.09|2.27|0.87|0
1643813400000|2022-02-02 14:50:00|2.18|0.78|2.55|1.15|2.63|1.23|2.18|0.78|0
1643813700000|2022-02-02 14:55:00|2.57|1.17|2.53|1.13|2.63|1.23|2.41|1.01|0
1643814000000|2022-02-02 15:00:00|2.54|1.14|2.38|0.98|2.85|1.45|2.27|0.87|0
1643814300000|2022-02-02 15:05:00|2.37|0.97|2.49|1.09|2.55|1.15|2.31|0.91|0
1643814600000|2022-02-02 15:10:00|2.47|1.07|2.19|0.99|2.58|1.18|2.19|0.9|0
1643814900000|2022-02-02 15:15:00|2.21|1.01|2.34|1.14|2.36|1.16|2.05|0.85|0
1643815200000|2022-02-02 15:20:00|2.33|1.13|2.19|0.99|2.4|1.2|2.19|0.99|0
1643815500000|2022-02-02 15:25:00|2.21|1.01|2.16|0.96|2.25|1.05|2.11|0.91|0
1643815800000|2022-02-02 15:30:00|2.17|0.97|2.11|0.91|2.26|1.06|2.1|0.9|0
1643816100000|2022-02-02 15:35:00|2.12|0.92|2.48|1.28|2.5|1.3|2.02|0.82|0
1643816400000|2022-02-02 15:40:00|2.51|1.31|2.41|1.21|2.51|1.31|2.18|0.98|0
1643816700000|2022-02-02 15:45:00|2.4|1.2|2.45|1.25|2.53|1.33|2.32|1.12|0
1643817000000|2022-02-02 15:50:00|2.44|1.24|2.28|1.08|2.47|1.27|2.19|0.99|0
1643817300000|2022-02-02 15:55:00|2.27|1.07|2.38|1.18|2.38|1.18|2.26|1.06|0
1643817600000|2022-02-02 16:00:00|2.37|1.17|2.23|1.03|2.41|1.21|2.18|0.98|0
1643817900000|2022-02-02 16:05:00|2.22|1.02|2.1|0.9|2.28|1.08|2.08|0.88|0
1643818200000|2022-02-02 16:10:00|2.09|0.89|1.99|0.79|2.16|0.96|1.99|0.79|0
1643818500000|2022-02-02 16:15:00|1.98|0.78|2.07|0.87|2.11|0.91|1.95|0.75|0
1643818800000|2022-02-02 16:20:00|2.1|0.9|2.14|0.94|2.19|0.99|2.08|0.88|0
1643819100000|2022-02-02 16:25:00|2.16|0.96|2.18|0.98|2.24|1.04|2.14|0.94|0
1643819400000|2022-02-02 16:30:00|2.15|0.95|2.11|0.91|2.17|0.97|2.06|0.86|0
1643819700000|2022-02-02 16:35:00|2.08|0.88|2|0.8|2.15|0.95|1.97|0.77|0
1643820000000|2022-02-02 16:40:00|2.02|0.82|2.12|0.92|2.15|0.95|2|0.8|0
1643820300000|2022-02-02 16:45:00|2.11|0.91|2.15|0.95|2.24|1.04|2.06|0.86|0
1643820600000|2022-02-02 16:50:00|2.16|0.96|2.23|1.03|2.27|1.07|2.14|0.94|0
1643820900000|2022-02-02 16:55:00|2.22|1.02|2.29|1.09|2.29|1.09|2.19|0.99|0
1643821200000|2022-02-02 17:00:00|2.28|1.08|2.24|1.04|2.3|1.1|2.19|0.99|0
1643821500000|2022-02-02 17:05:00|2.26|1.06|2.5|1.3|2.51|1.31|2.26|1.06|0
1643821800000|2022-02-02 17:10:00|2.49|1.29|2.5|1.3|2.52|1.32|2.43|1.23|0
1643822100000|2022-02-02 17:15:00|2.49|1.29|2.38|1.18|2.58|1.38|2.32|1.12|0
1643822400000|2022-02-02 17:20:00|2.39|1.19|2.38|1.18|2.45|1.25|2.36|1.16|0
1643822700000|2022-02-02 17:25:00|2.36|1.16|2.37|1.17|2.43|1.23|2.35|1.15|0
1643823000000|2022-02-02 17:30:00|2.36|1.16|2.41|1.21|2.42|1.22|2.29|1.09|0
1643823300000|2022-02-02 17:35:00|2.4|1.2|2.49|1.29|2.5|1.3|2.37|1.17|0
1643823600000|2022-02-02 17:40:00|2.48|1.28|2.52|1.32|2.52|1.32|2.44|1.24|0
1643823900000|2022-02-02 17:45:00|2.53|1.33|2.64|1.44|2.72|1.52|2.52|1.32|0
1643824200000|2022-02-02 17:50:00|2.62|1.42|2.66|1.46|2.66|1.46|2.59|1.39|0
1643824500000|2022-02-02 17:55:00|2.65|1.45|2.8|1.6|2.8|1.6|2.62|1.42|0
1643824800000|2022-02-02 18:00:00|2.78|1.58|2.67|1.47|2.8|1.6|2.67|1.47|0
1643825100000|2022-02-02 18:05:00|2.69|1.49|2.61|1.41|2.72|1.52|2.61|1.41|0
1643825400000|2022-02-02 18:10:00|2.63|1.43|2.52|1.32|2.63|1.43|2.47|1.27|0
1643825700000|2022-02-02 18:15:00|2.53|1.33|2.5|1.3|2.62|1.42|2.47|1.27|0
1643826000000|2022-02-02 18:20:00|2.51|1.31|2.43|1.23|2.54|1.34|2.41|1.21|0
1643826300000|2022-02-02 18:25:00|2.44|1.24|2.4|1.2|2.47|1.27|2.31|1.11|0
1643826600000|2022-02-02 18:30:00|2.39|1.19|2.48|1.28|2.49|1.29|2.38|1.18|0
1643826900000|2022-02-02 18:35:00|2.5|1.3|2.59|1.39|2.59|1.39|2.48|1.28|0
1643827200000|2022-02-02 18:40:00|2.58|1.38|2.57|1.37|2.64|1.44|2.51|1.31|0
1643827500000|2022-02-02 18:45:00|2.56|1.36|2.46|1.26|2.61|1.41|2.46|1.26|0
1643827800000|2022-02-02 18:50:00|2.47|1.27|2.49|1.29|2.52|1.32|2.42|1.22|0
1643828100000|2022-02-02 18:55:00|2.52|1.32|2.54|1.34|2.57|1.37|2.47|1.27|0
1643828400000|2022-02-02 19:00:00|2.53|1.33|2.66|1.46|2.68|1.48|2.52|1.32|0
1643828700000|2022-02-02 19:05:00|2.67|1.47|2.58|1.38|2.68|1.48|2.53|1.33|0
1643829000000|2022-02-02 19:10:00|2.59|1.39|2.49|1.29|2.65|1.45|2.47|1.27|0
1643829300000|2022-02-02 19:15:00|2.51|1.31|2.56|1.36|2.6|1.4|2.39|1.19|0
1643829600000|2022-02-02 19:20:00|2.55|1.35|2.44|1.24|2.56|1.36|2.42|1.22|0
1643829900000|2022-02-02 19:25:00|2.45|1.25|2.27|1.07|2.61|1.41|2.18|0.98|0
1643830200000|2022-02-02 19:30:00|2.28|1.08|2.45|1.25|2.46|1.26|2.26|1.06|0
1643830500000|2022-02-02 19:35:00|2.44|1.24|2.38|1.18|2.47|1.27|2.32|1.12|0
1643830800000|2022-02-02 19:40:00|2.39|1.19|2.49|1.29|2.55|1.35|2.39|1.19|0
1643831100000|2022-02-02 19:45:00|2.5|1.3|2.56|1.36|2.59|1.39|2.43|1.23|0
1643831400000|2022-02-02 19:50:00|2.57|1.37|2.58|1.38|2.62|1.42|2.51|1.31|0
1643831700000|2022-02-02 19:55:00|2.57|1.37|2.44|1.24|2.57|1.37|2.43|1.23|0
1643832000000|2022-02-02 20:00:00|2.45|1.25|2.53|1.33|2.58|1.38|2.34|1.14|0
1643832300000|2022-02-02 20:05:00|2.52|1.32|2.45|1.25|2.54|1.34|2.43|1.23|0
1643832600000|2022-02-02 20:10:00|2.46|1.26|2.45|1.25|2.51|1.31|2.4|1.2|0
1643832900000|2022-02-02 20:15:00|2.49|1.29|2.67|1.47|2.69|1.49|2.43|1.23|0
1643833200000|2022-02-02 20:20:00|2.68|1.48|2.6|1.4|2.69|1.49|2.57|1.37|0
1643833500000|2022-02-02 20:25:00|2.62|1.42|2.53|1.33|2.68|1.48|2.45|1.25|0
1643833800000|2022-02-02 20:30:00|2.54|1.34|2.61|1.41|2.61|1.41|2.46|1.26|0
1643834100000|2022-02-02 20:35:00|2.62|1.42|2.52|1.32|2.65|1.45|2.48|1.28|0
1643834400000|2022-02-02 20:40:00|2.53|1.33|2.61|1.41|2.61|1.41|2.52|1.32|0
1643834700000|2022-02-02 20:45:00|2.6|1.4|2.64|1.44|2.69|1.49|2.57|1.37|0
1643835000000|2022-02-02 20:50:00|2.65|1.45|2.6|1.4|2.65|1.45|2.4|1.2|0
1643835300000|2022-02-02 20:55:00|2.59|1.39|2.48|1.28|2.71|1.51|2.47|1.27|0
1643835600000|2022-02-02 21:00:00|2.47|1.27|2.39|1.19|2.55|1.35|2.37|1.17|0
1643835900000|2022-02-02 21:05:00|2.4|1.2|2.09|0.89|2.4|1.2|2.02|0.82|0
1643836200000|2022-02-02 21:10:00|2.04|0.84|1.98|0.78|2.06|0.86|1.91|0.71|0
1643836500000|2022-02-02 21:15:00|1.99|0.79|1.96|0.76|2.06|0.86|1.94|0.74|0
1643836800000|2022-02-02 21:20:00|1.95|0.75|1.94|0.74|1.96|0.76|1.88|0.68|0
1643837100000|2022-02-02 21:25:00|1.95|0.75|1.97|0.77|1.98|0.78|1.92|0.72|0
1643837400000|2022-02-02 21:30:00|1.96|0.76|1.98|0.78|2.02|0.82|1.94|0.74|0
1643837700000|2022-02-02 21:35:00|1.97|0.77|1.98|0.78|2.03|0.83|1.97|0.77|0
1643838000000|2022-02-02 21:40:00|1.99|0.79|2.01|0.81|2.01|0.81|1.96|0.76|0
1643838300000|2022-02-02 21:45:00|2|0.8|1.96|0.76|2.01|0.81|1.95|0.75|0
1643838600000|2022-02-02 21:50:00|1.97|0.77|1.99|0.79|2.02|0.82|1.95|0.75|0
1643838900000|2022-02-02 21:55:00|2|0.8|2.03|0.83|2.03|0.83|1.99|0.79|0
1643839200000|2022-02-02 22:00:00|1.98|0.78|2.11|0.91|2.14|0.94|1.98|0.78|0
1643839500000|2022-02-02 22:05:00|2.12|0.92|2.12|0.92|2.12|0.92|2.11|0.91|0
1643839800000|2022-02-02 22:10:00|2.13|0.93|2.26|1.06|2.27|1.07|2.11|0.91|0
1643840100000|2022-02-02 22:15:00|2.25|1.05|2.22|1.02|2.25|1.05|2.22|1.02|0
1643840400000|2022-02-02 22:20:00|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1643840700000|2022-02-02 22:25:00|2.23|1.03|2.25|1.05|2.26|1.06|2.23|1.03|0
1643841000000|2022-02-02 22:30:00|2.24|1.04|2.25|1.05|2.25|1.05|2.24|1.04|0
1643841300000|2022-02-02 22:35:00|2.24|1.04|2.23|1.03|2.24|1.04|2.23|1.03|0
1643841900000|2022-02-02 22:45:00|2.22|1.02|2.21|1.01|2.23|1.03|2.21|1.01|0
1643842200000|2022-02-02 22:50:00|2.22|1.02|2.19|0.99|2.22|1.02|2.19|0.99|0
1643842500000|2022-02-02 22:55:00|2.2|1|2.2|1|2.21|1.01|2.18|0.98|0
1643842800000|2022-02-02 23:00:00|2.21|1.01|2.21|1.01|2.28|1.08|2.2|1|0
1643843100000|2022-02-02 23:05:00|2.22|1.02|2.16|0.96|2.23|1.03|2.16|0.96|0
1643843400000|2022-02-02 23:10:00|2.15|0.95|2.14|0.94|2.17|0.97|2.13|0.93|0
1643843700000|2022-02-02 23:15:00|2.15|0.95|2.12|0.92|2.18|0.98|2.12|0.92|0
1643844000000|2022-02-02 23:20:00|2.13|0.93|2.14|0.94|2.15|0.95|2.11|0.91|0
1643844300000|2022-02-02 23:25:00|2.13|0.93|2.12|0.92|2.13|0.93|2.11|0.91|0
1643844600000|2022-02-02 23:30:00|2.11|0.91|2.07|0.87|2.11|0.91|2.06|0.86|0
1643844900000|2022-02-02 23:35:00|2.08|0.88|2|0.8|2.09|0.89|2|0.8|0
1643845200000|2022-02-02 23:40:00|2.01|0.81|1.95|0.75|2.01|0.81|1.95|0.75|0
1643845500000|2022-02-02 23:45:00|1.96|0.76|1.93|0.73|1.97|0.77|1.93|0.73|0
1643845800000|2022-02-02 23:50:00|1.92|0.72|1.95|0.75|1.96|0.76|1.92|0.72|0
1643846100000|2022-02-02 23:55:00|1.94|0.74|1.94|0.74|1.97|0.77|1.92|0.72|0
1643846400000|2022-02-03 00:00:00|1.93|0.73|2|0.8|2.01|0.81|1.93|0.73|0
1643846700000|2022-02-03 00:05:00|1.99|0.79|1.93|0.73|2|0.8|1.92|0.72|0
1643847000000|2022-02-03 00:10:00|1.94|0.74|1.99|0.79|2|0.8|1.93|0.73|0
1643847300000|2022-02-03 00:15:00|2|0.8|2.01|0.81|2.06|0.86|1.99|0.79|0
1643847600000|2022-02-03 00:20:00|2.02|0.82|2.04|0.84|2.04|0.84|2.01|0.81|0
1643847900000|2022-02-03 00:25:00|2.03|0.83|2.01|0.81|2.03|0.83|1.99|0.79|0
1643848200000|2022-02-03 00:30:00|2.02|0.82|1.98|0.78|2.04|0.84|1.98|0.78|0
1643848500000|2022-02-03 00:35:00|1.97|0.77|1.96|0.76|2.02|0.82|1.95|0.75|0
1643848800000|2022-02-03 00:40:00|1.97|0.77|1.99|0.79|2.01|0.81|1.97|0.77|0
1643849100000|2022-02-03 00:45:00|2|0.8|1.98|0.78|2.01|0.81|1.96|0.76|0
1643849400000|2022-02-03 00:50:00|1.97|0.77|1.99|0.79|2|0.8|1.97|0.77|0
1643849700000|2022-02-03 00:55:00|1.98|0.78|1.95|0.75|2|0.8|1.94|0.74|0
1643850000000|2022-02-03 01:00:00|1.94|0.74|1.99|0.79|2.01|0.81|1.94|0.74|0
1643850300000|2022-02-03 01:05:00|2|0.8|1.92|0.72|2.01|0.81|1.92|0.72|0
1643850600000|2022-02-03 01:10:00|1.93|0.73|1.95|0.75|1.98|0.78|1.93|0.73|0
1643850900000|2022-02-03 01:15:00|1.94|0.74|1.91|0.71|1.97|0.77|1.9|0.7|0
1643851200000|2022-02-03 01:20:00|1.9|0.7|1.93|0.73|1.96|0.76|1.9|0.7|0
1643851500000|2022-02-03 01:25:00|1.94|0.74|2.3|1.1|2.3|1.1|1.92|0.72|0
1643851800000|2022-02-03 01:30:00|2.31|1.11|2.3|1.1|2.31|1.11|2.29|1.09|0
1643852100000|2022-02-03 01:35:00|2.31|1.11|2.35|1.15|2.36|1.16|2.29|1.09|0
1643852400000|2022-02-03 01:40:00|2.36|1.16|2.36|1.16|2.36|1.16|2.33|1.13|0
1643852700000|2022-02-03 01:45:00|2.35|1.15|2.3|1.1|2.36|1.16|2.29|1.09|0
1643853000000|2022-02-03 01:50:00|2.29|1.09|2.29|1.09|2.31|1.11|2.29|1.09|0
1643853300000|2022-02-03 01:55:00|2.28|1.08|2.26|1.06|2.29|1.09|2.25|1.05|0
1643853600000|2022-02-03 02:00:00|2.25|1.05|2.24|1.04|2.26|1.06|2.24|1.04|0
1643853900000|2022-02-03 02:05:00|2.23|1.03|2.25|1.05|2.25|1.05|2.21|1.01|0
1643854200000|2022-02-03 02:10:00|2.26|1.06|2.25|1.05|2.28|1.08|2.24|1.04|0
1643854500000|2022-02-03 02:15:00|2.26|1.06|2.25|1.05|2.26|1.06|2.24|1.04|0
1643854800000|2022-02-03 02:20:00|2.24|1.04|2.25|1.05|2.25|1.05|2.23|1.03|0
1643855100000|2022-02-03 02:25:00|2.24|1.04|2.27|1.07|2.28|1.08|2.24|1.04|0
1643855400000|2022-02-03 02:30:00|2.26|1.06|2.26|1.06|2.27|1.07|2.26|1.06|0
1643855700000|2022-02-03 02:35:00|2.25|1.05|2.27|1.07|2.27|1.07|2.25|1.05|0
1643856000000|2022-02-03 02:40:00|2.28|1.08|2.3|1.1|2.3|1.1|2.27|1.07|0
1643856300000|2022-02-03 02:45:00|2.31|1.11|2.33|1.13|2.34|1.14|2.31|1.11|0
1643856600000|2022-02-03 02:50:00|2.34|1.14|2.33|1.13|2.34|1.14|2.32|1.12|0
1643856900000|2022-02-03 02:55:00|2.32|1.12|2.32|1.12|2.34|1.14|2.32|1.12|0
1643857200000|2022-02-03 03:00:00|2.33|1.13|2.33|1.13|2.34|1.14|2.32|1.12|0
1643857500000|2022-02-03 03:05:00|2.34|1.14|2.4|1.2|2.4|1.2|2.34|1.14|0
1643857800000|2022-02-03 03:10:00|2.39|1.19|2.36|1.16|2.39|1.19|2.36|1.16|0
1643858100000|2022-02-03 03:15:00|2.37|1.17|2.36|1.16|2.37|1.17|2.35|1.15|0
1643858400000|2022-02-03 03:20:00|2.37|1.17|2.36|1.16|2.37|1.17|2.34|1.14|0
1643858700000|2022-02-03 03:25:00|2.35|1.15|2.36|1.16|2.37|1.17|2.35|1.15|0
1643859000000|2022-02-03 03:30:00|2.35|1.15|2.32|1.12|2.35|1.15|2.32|1.12|0
1643859300000|2022-02-03 03:35:00|2.33|1.13|2.34|1.14|2.34|1.14|2.32|1.12|0
1643859600000|2022-02-03 03:40:00|2.33|1.13|2.3|1.1|2.33|1.13|2.3|1.1|0
1643859900000|2022-02-03 03:45:00|2.31|1.11|2.32|1.12|2.32|1.12|2.3|1.1|0
1643860200000|2022-02-03 03:50:00|2.31|1.11|2.35|1.15|2.35|1.15|2.3|1.1|0
1643860500000|2022-02-03 03:55:00|2.36|1.16|2.39|1.19|2.41|1.21|2.33|1.13|0
1643860800000|2022-02-03 04:00:00|2.4|1.2|2.38|1.18|2.41|1.21|2.38|1.18|0
1643861100000|2022-02-03 04:05:00|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1643861400000|2022-02-03 04:10:00|2.39|1.19|2.39|1.19|2.4|1.2|2.39|1.19|0
1643861700000|2022-02-03 04:15:00|2.4|1.2|2.39|1.19|2.4|1.2|2.38|1.18|0
1643862000000|2022-02-03 04:20:00|2.38|1.18|2.38|1.18|2.38|1.18|2.38|1.18|0
1643862300000|2022-02-03 04:25:00|2.39|1.19|2.37|1.17|2.39|1.19|2.37|1.17|0
1643862600000|2022-02-03 04:30:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1643862900000|2022-02-03 04:35:00|2.38|1.18|2.38|1.18|2.38|1.18|2.37|1.17|0
1643863200000|2022-02-03 04:40:00|2.39|1.19|2.4|1.2|2.41|1.21|2.39|1.19|0
1643863500000|2022-02-03 04:45:00|2.41|1.21|2.39|1.19|2.41|1.21|2.39|1.19|0
1643863800000|2022-02-03 04:50:00|2.4|1.2|2.4|1.2|2.4|1.2|2.39|1.19|0
1643864100000|2022-02-03 04:55:00|2.39|1.19|2.39|1.19|2.4|1.2|2.39|1.19|0
1643864400000|2022-02-03 05:00:00|2.38|1.18|2.38|1.18|2.38|1.18|2.38|1.18|0
1643864700000|2022-02-03 05:05:00|2.39|1.19|2.39|1.19|2.4|1.2|2.38|1.18|0
1643865000000|2022-02-03 05:10:00|2.4|1.2|2.39|1.19|2.42|1.22|2.38|1.18|0
1643865300000|2022-02-03 05:15:00|2.4|1.2|2.4|1.2|2.4|1.2|2.38|1.18|0
1643865600000|2022-02-03 05:20:00|2.41|1.21|2.42|1.22|2.42|1.22|2.4|1.2|0
1643865900000|2022-02-03 05:25:00|2.41|1.21|2.39|1.19|2.42|1.22|2.39|1.19|0
1643866200000|2022-02-03 05:30:00|2.4|1.2|2.39|1.19|2.41|1.21|2.39|1.19|0
1643866500000|2022-02-03 05:35:00|2.4|1.2|2.24|1.04|2.4|1.2|2.24|1.04|0
1643866800000|2022-02-03 05:40:00|2.23|1.03|2.23|1.03|2.24|1.04|2.23|1.03|0
1643867100000|2022-02-03 05:45:00|2.24|1.04|2.24|1.04|2.24|1.04|2.23|1.03|0
1643867400000|2022-02-03 05:50:00|2.23|1.03|2.23|1.03|2.24|1.04|2.22|1.02|0
1643867700000|2022-02-03 05:55:00|2.22|1.02|2.21|1.01|2.22|1.02|2.19|0.99|0
1643868000000|2022-02-03 06:00:00|2.22|1.02|2.19|0.99|2.22|1.02|2.18|0.98|0
1643868300000|2022-02-03 06:05:00|2.2|1|2.19|0.99|2.2|1|2.17|0.97|0
1643868600000|2022-02-03 06:10:00|2.2|1|2.2|1|2.21|1.01|2.19|0.99|0
1643868900000|2022-02-03 06:15:00|2.21|1.01|2.18|0.98|2.21|1.01|2.18|0.98|0
1643869200000|2022-02-03 06:20:00|2.17|0.97|2.18|0.98|2.18|0.98|2.16|0.96|0
1643869500000|2022-02-03 06:25:00|2.17|0.97|2.16|0.96|2.18|0.98|2.15|0.95|0
1643869800000|2022-02-03 06:30:00|2.17|0.97|2.18|0.98|2.2|1|2.15|0.95|0
1643870100000|2022-02-03 06:35:00|2.17|0.97|2.15|0.95|2.17|0.97|2.14|0.94|0
1643870400000|2022-02-03 06:40:00|2.16|0.96|2.16|0.96|2.17|0.97|2.15|0.95|0
1643870700000|2022-02-03 06:45:00|2.17|0.97|2.15|0.95|2.17|0.97|2.14|0.94|0
1643871000000|2022-02-03 06:50:00|2.16|0.96|2.18|0.98|2.18|0.98|2.15|0.95|0
1643871300000|2022-02-03 06:55:00|2.19|0.99|2.15|0.95|2.19|0.99|2.15|0.95|0
1643871600000|2022-02-03 07:00:00|2.16|0.96|2.2|1|2.21|1.01|2.13|0.93|0
1643871900000|2022-02-03 07:05:00|2.21|1.01|2.2|1|2.23|1.03|2.2|1|0
1643872200000|2022-02-03 07:10:00|2.19|0.99|2.24|1.04|2.27|1.07|2.19|0.99|0
1643872500000|2022-02-03 07:15:00|2.25|1.05|2.24|1.04|2.27|1.07|2.24|1.04|0
1643872800000|2022-02-03 07:20:00|2.25|1.05|2.06|0.86|2.25|1.05|2.06|0.86|0
1643873100000|2022-02-03 07:25:00|2.05|0.85|2.06|0.86|2.08|0.88|2.05|0.85|0
1643873400000|2022-02-03 07:30:00|2.07|0.87|2.07|0.87|2.08|0.88|2.05|0.85|0
1643873700000|2022-02-03 07:35:00|2.08|0.88|2.09|0.89|2.11|0.91|2.07|0.87|0
1643874000000|2022-02-03 07:40:00|2.1|0.9|2.12|0.92|2.12|0.92|2.07|0.87|0
1643874300000|2022-02-03 07:45:00|2.14|0.94|2.14|0.94|2.16|0.96|2.13|0.93|0
1643874600000|2022-02-03 07:50:00|2.15|0.95|2.17|0.97|2.17|0.97|2.12|0.92|0
1643874900000|2022-02-03 07:55:00|2.18|0.98|2.19|0.99|2.21|1.01|2.18|0.98|0
1643875200000|2022-02-03 08:00:00|2.2|1|2.19|0.99|2.23|1.03|2.14|0.94|0
1643875500000|2022-02-03 08:05:00|2.2|1|2.13|0.93|2.22|1.02|2.13|0.93|0
1643875800000|2022-02-03 08:10:00|2.12|0.92|2.14|0.94|2.16|0.96|2.11|0.91|0
1643876100000|2022-02-03 08:15:00|2.13|0.93|2.15|0.95|2.24|1.04|2.12|0.92|0
1643876400000|2022-02-03 08:20:00|2.14|0.94|2.11|0.91|2.15|0.95|2.07|0.87|0
1643876700000|2022-02-03 08:25:00|2.12|0.92|2.09|0.89|2.15|0.95|2.07|0.87|0
1643877000000|2022-02-03 08:30:00|2.08|0.88|2.12|0.92|2.14|0.94|2.08|0.88|0
1643877300000|2022-02-03 08:35:00|2.1|0.9|2.11|0.91|2.12|0.92|2.08|0.88|0
1643877600000|2022-02-03 08:40:00|2.1|0.9|2.1|0.9|2.14|0.94|2.08|0.88|0
1643877900000|2022-02-03 08:45:00|2.11|0.91|2.12|0.92|2.16|0.96|2.11|0.91|0
1643878200000|2022-02-03 08:50:00|2.13|0.93|2.13|0.93|2.14|0.94|2.12|0.92|0
1643878500000|2022-02-03 08:55:00|2.14|0.94|2.15|0.95|2.17|0.97|2.12|0.92|0
1643878800000|2022-02-03 09:00:00|2.14|0.94|2.09|0.89|2.17|0.97|2.08|0.88|0
1643879100000|2022-02-03 09:05:00|2.1|0.9|2.08|0.88|2.1|0.9|2.06|0.86|0
1643879400000|2022-02-03 09:10:00|2.07|0.87|2.11|0.91|2.12|0.92|2.06|0.86|0
1643879700000|2022-02-03 09:15:00|2.12|0.92|2.15|0.95|2.16|0.96|2.09|0.89|0
1643880000000|2022-02-03 09:20:00|2.16|0.96|2.14|0.94|2.16|0.96|2.1|0.9|0
1643880300000|2022-02-03 09:25:00|2.13|0.93|2.07|0.87|2.14|0.94|2.07|0.87|0
1643880600000|2022-02-03 09:30:00|2.08|0.88|2.07|0.87|2.09|0.89|2.07|0.87|0
1643880900000|2022-02-03 09:35:00|2.06|0.86|2.04|0.84|2.06|0.86|2.02|0.82|0
1643881200000|2022-02-03 09:40:00|2.03|0.83|1.96|0.76|2.03|0.83|1.92|0.72|0
1643881500000|2022-02-03 09:45:00|1.95|0.75|2|0.8|2.02|0.82|1.95|0.75|0
1643881800000|2022-02-03 09:50:00|1.99|0.79|1.93|0.73|2.02|0.82|1.93|0.73|0
1643882100000|2022-02-03 09:55:00|1.92|0.72|1.9|0.7|1.94|0.74|1.87|0.67|0
1643882400000|2022-02-03 10:00:00|1.89|0.69|1.92|0.72|1.92|0.72|1.87|0.67|0
1643882700000|2022-02-03 10:05:00|1.93|0.73|1.96|0.76|1.98|0.78|1.91|0.71|0
1643883000000|2022-02-03 10:10:00|1.97|0.77|1.95|0.75|2|0.8|1.94|0.74|0
1643883300000|2022-02-03 10:15:00|1.96|0.76|1.99|0.79|2|0.8|1.96|0.76|0
1643883600000|2022-02-03 10:20:00|2|0.8|1.92|0.72|2|0.8|1.92|0.72|0
1643883900000|2022-02-03 10:25:00|1.91|0.71|1.93|0.73|1.97|0.77|1.91|0.71|0
1643884200000|2022-02-03 10:30:00|1.94|0.74|1.95|0.75|1.96|0.76|1.93|0.73|0
1643884500000|2022-02-03 10:35:00|1.96|0.76|1.93|0.73|1.96|0.76|1.9|0.7|0
1643884800000|2022-02-03 10:40:00|1.92|0.72|1.93|0.73|1.94|0.74|1.91|0.71|0
1643885100000|2022-02-03 10:45:00|1.94|0.74|1.91|0.71|1.94|0.74|1.9|0.7|0
1643885400000|2022-02-03 10:50:00|1.9|0.7|1.88|0.68|1.91|0.71|1.88|0.68|0
1643885700000|2022-02-03 10:55:00|1.87|0.67|1.88|0.68|1.89|0.69|1.84|0.64|0
1643886000000|2022-02-03 11:00:00|1.89|0.69|1.89|0.69|1.92|0.72|1.84|0.64|0
1643886300000|2022-02-03 11:05:00|1.9|0.7|1.95|0.75|1.97|0.77|1.9|0.7|0
1643886600000|2022-02-03 11:10:00|1.94|0.74|1.88|0.68|1.94|0.74|1.88|0.68|0
1643886900000|2022-02-03 11:15:00|1.89|0.69|2.22|1.02|2.26|1.06|1.87|0.67|0
1643887200000|2022-02-03 11:20:00|2.21|1.01|2.18|0.98|2.21|1.01|2.18|0.98|0
1643887500000|2022-02-03 11:25:00|2.19|0.99|2.21|1.01|2.22|1.02|2.16|0.96|0
1643887800000|2022-02-03 11:30:00|2.22|1.02|2.18|0.98|2.22|1.02|2.16|0.96|0
1643888100000|2022-02-03 11:35:00|2.17|0.97|2.18|0.98|2.21|1.01|2.17|0.97|0
1643888400000|2022-02-03 11:40:00|2.19|0.99|2.24|1.04|2.25|1.05|2.18|0.98|0
1643888700000|2022-02-03 11:45:00|2.25|1.05|2.27|1.07|2.27|1.07|2.23|1.03|0
1643889000000|2022-02-03 11:50:00|2.26|1.06|2.3|1.1|2.31|1.11|2.26|1.06|0
1643889300000|2022-02-03 11:55:00|2.29|1.09|2.34|1.14|2.35|1.15|2.29|1.09|0
1643889600000|2022-02-03 12:00:00|2.33|1.13|2.22|1.02|2.35|1.15|2.22|1.02|0
1643889900000|2022-02-03 12:05:00|2.21|1.01|2.27|1.07|2.28|1.08|2.21|1.01|0
1643890200000|2022-02-03 12:10:00|2.26|1.06|2.33|1.13|2.34|1.14|2.26|1.06|0
1643890500000|2022-02-03 12:15:00|2.31|1.11|2.49|1.29|2.5|1.3|2.31|1.11|0
1643890800000|2022-02-03 12:20:00|2.47|1.27|2.45|1.25|2.5|1.3|2.45|1.25|0
1643891100000|2022-02-03 12:25:00|2.43|1.23|2.64|1.44|2.64|1.44|2.39|1.19|0
1643891400000|2022-02-03 12:30:00|2.65|1.45|2.62|1.42|2.65|1.45|2.56|1.36|0
1643891700000|2022-02-03 12:35:00|2.6|1.4|2.83|1.63|2.84|1.64|2.6|1.4|0
1643892000000|2022-02-03 12:40:00|2.82|1.62|2.75|1.55|2.86|1.66|2.74|1.54|0
1643892300000|2022-02-03 12:45:00|2.76|1.56|2.75|1.55|2.81|1.61|2.72|1.52|0
1643892600000|2022-02-03 12:50:00|2.73|1.53|2.83|1.63|2.89|1.69|2.73|1.53|0
1643892900000|2022-02-03 12:55:00|2.81|1.61|2.76|1.56|2.81|1.61|2.73|1.53|0
1643893200000|2022-02-03 13:00:00|2.74|1.54|2.71|1.51|2.75|1.55|2.61|1.41|0
1643893500000|2022-02-03 13:05:00|2.72|1.52|2.48|1.28|2.74|1.54|2.48|1.28|0
1643893800000|2022-02-03 13:10:00|2.47|1.27|2.42|1.22|2.49|1.29|2.38|1.18|0
1643894100000|2022-02-03 13:15:00|2.43|1.23|2.49|1.29|2.5|1.3|2.42|1.22|0
1643894400000|2022-02-03 13:20:00|2.47|1.27|2.46|1.26|2.5|1.3|2.42|1.22|0
1643894700000|2022-02-03 13:25:00|2.45|1.25|2.42|1.22|2.5|1.3|2.41|1.21|0
1643895000000|2022-02-03 13:30:00|2.44|1.24|2.44|1.24|2.52|1.32|2.42|1.22|0
1643895300000|2022-02-03 13:35:00|2.45|1.25|2.38|1.18|2.47|1.27|2.35|1.15|0
1643895600000|2022-02-03 13:40:00|2.39|1.19|2.21|1.01|2.43|1.23|2.2|1|0
1643895900000|2022-02-03 13:45:00|2.22|1.02|2.13|0.93|2.26|1.06|2.12|0.92|0
1643896200000|2022-02-03 13:50:00|2.12|0.92|2.1|0.9|2.15|0.95|2.08|0.88|0
1643896500000|2022-02-03 13:55:00|2.11|0.91|2.3|1.1|2.3|1.1|2.05|0.85|0
1643896800000|2022-02-03 14:00:00|2.46|1.26|2.42|1.22|2.48|1.28|2.38|1.18|0
1643897100000|2022-02-03 14:05:00|2.43|1.23|2.65|1.45|2.68|1.48|2.4|1.2|0
1643897400000|2022-02-03 14:10:00|2.66|1.46|2.63|1.43|2.68|1.48|2.6|1.4|0
1643897700000|2022-02-03 14:15:00|2.62|1.42|2.58|1.38|2.65|1.45|2.58|1.38|0
1643898000000|2022-02-03 14:20:00|2.59|1.39|2.6|1.4|2.65|1.45|2.56|1.36|0
1643898300000|2022-02-03 14:25:00|2.61|1.41|2.61|1.41|2.66|1.46|2.53|1.33|0
1643898600000|2022-02-03 14:30:00|2.6|1.4|2.47|1.27|2.7|1.5|2.4|1.2|0
1643898900000|2022-02-03 14:35:00|2.5|1.3|2.47|1.27|2.84|1.64|2.4|1.2|0
1643899200000|2022-02-03 14:40:00|2.45|1.25|2.34|1.14|2.67|1.47|2.25|1.05|0
1643899500000|2022-02-03 14:45:00|2.32|1.12|2.3|1.1|2.4|1.2|2.15|0.95|0
1643899800000|2022-02-03 14:50:00|2.29|1.09|2.35|1.15|2.58|1.38|2.26|1.06|0
1643900100000|2022-02-03 14:55:00|2.34|1.14|2.36|1.16|2.47|1.27|2.31|1.11|0
1643900400000|2022-02-03 15:00:00|2.37|1.17|2.32|1.12|2.44|1.24|2.21|1.01|0
1643900700000|2022-02-03 15:05:00|2.3|1.1|2.36|1.16|2.49|1.29|2.22|1.02|0
1643901000000|2022-02-03 15:10:00|2.41|1.21|2.52|1.32|2.53|1.33|2.31|1.11|0
1643901300000|2022-02-03 15:15:00|2.5|1.3|2.59|1.39|2.61|1.41|2.31|1.11|0
1643901600000|2022-02-03 15:20:00|2.6|1.4|2.42|1.22|2.75|1.55|2.41|1.21|0
1643901900000|2022-02-03 15:25:00|2.44|1.24|2.59|1.39|2.59|1.39|2.42|1.22|0
1643902200000|2022-02-03 15:30:00|2.58|1.38|2.53|1.33|2.68|1.48|2.47|1.27|0
1643902500000|2022-02-03 15:35:00|2.54|1.34|2.4|1.2|2.61|1.41|2.15|0.95|0
1643902800000|2022-02-03 15:40:00|2.38|1.18|2.39|1.19|2.49|1.29|2.36|1.16|0
1643903100000|2022-02-03 15:45:00|2.41|1.21|2.22|1.02|2.43|1.23|2.21|1.01|0
1643903400000|2022-02-03 15:50:00|2.24|1.04|2.35|1.15|2.36|1.16|2.24|1.04|0
1643903700000|2022-02-03 15:55:00|2.36|1.16|2.14|0.94|2.42|1.22|2.1|0.9|0
1643904000000|2022-02-03 16:00:00|2.15|0.95|2.1|0.9|2.16|0.96|2.02|0.82|0
1643904300000|2022-02-03 16:05:00|2.13|0.93|2.21|1.01|2.26|1.06|2.1|0.9|0
1643904600000|2022-02-03 16:10:00|2.19|0.99|2.15|0.95|2.24|1.04|2.06|0.86|0
1643904900000|2022-02-03 16:15:00|2.16|0.96|2.11|0.91|2.16|0.96|2.08|0.88|0
1643905200000|2022-02-03 16:20:00|2.12|0.92|1.94|0.74|2.12|0.92|1.92|0.72|0
1643905500000|2022-02-03 16:25:00|1.96|0.76|1.91|0.71|1.99|0.79|1.85|0.65|0
1643905800000|2022-02-03 16:30:00|1.92|0.72|1.85|0.65|1.95|0.75|1.84|0.64|0
1643906100000|2022-02-03 16:35:00|1.87|0.67|2.14|0.94|2.18|0.98|1.84|0.64|0
1643906400000|2022-02-03 16:40:00|2.15|0.95|2.15|0.95|2.17|0.97|2.09|0.89|0
1643906700000|2022-02-03 16:45:00|2.16|0.96|1.86|0.66|2.2|1|1.78|0.58|0
1643907000000|2022-02-03 16:50:00|1.87|0.67|1.9|0.7|1.99|0.79|1.86|0.66|0
1643907300000|2022-02-03 16:55:00|1.89|0.69|1.85|0.65|1.94|0.74|1.81|0.61|0
1643907600000|2022-02-03 17:00:00|1.87|0.67|1.9|0.7|2.07|0.87|1.87|0.67|0
1643907900000|2022-02-03 17:05:00|1.91|0.71|1.96|0.76|1.97|0.77|1.89|0.69|0
1643908200000|2022-02-03 17:10:00|1.95|0.75|2.03|0.83|2.03|0.83|1.92|0.72|0
1643908500000|2022-02-03 17:15:00|2.02|0.82|1.86|0.66|2.02|0.82|1.86|0.66|0
1643908800000|2022-02-03 17:20:00|1.84|0.64|1.98|0.78|1.99|0.79|1.84|0.64|0
1643909100000|2022-02-03 17:25:00|2|0.8|1.98|0.78|2.03|0.83|1.96|0.76|0
1643909400000|2022-02-03 17:30:00|1.97|0.77|1.96|0.76|2.02|0.82|1.89|0.69|0
1643909700000|2022-02-03 17:35:00|1.97|0.77|2.02|0.82|2.07|0.87|1.97|0.77|0
1643910000000|2022-02-03 17:40:00|2.03|0.83|1.93|0.73|2.06|0.86|1.93|0.73|0
1643910300000|2022-02-03 17:45:00|1.91|0.71|1.87|0.67|1.96|0.76|1.83|0.63|0
1643910600000|2022-02-03 17:50:00|1.88|0.68|1.89|0.69|1.93|0.73|1.87|0.67|0
1643910900000|2022-02-03 17:55:00|1.88|0.68|1.95|0.75|1.96|0.76|1.85|0.65|0
1643911200000|2022-02-03 18:00:00|1.94|0.74|1.86|0.66|1.94|0.74|1.84|0.64|0
1643911500000|2022-02-03 18:05:00|1.85|0.65|1.83|0.63|1.92|0.72|1.83|0.63|0
1643911800000|2022-02-03 18:10:00|1.81|0.61|2.31|1.11|2.32|1.12|1.8|0.6|0
1643912100000|2022-02-03 18:15:00|2.32|1.12|2.34|1.14|2.39|1.19|2.3|1.1|0
1643912400000|2022-02-03 18:20:00|2.33|1.13|2.46|1.26|2.49|1.29|2.32|1.12|0
1643912700000|2022-02-03 18:25:00|2.47|1.27|2.41|1.21|2.48|1.28|2.38|1.18|0
1643913000000|2022-02-03 18:30:00|2.43|1.23|2.49|1.29|2.55|1.35|2.4|1.2|0
1643913300000|2022-02-03 18:35:00|2.48|1.28|2.17|0.97|2.48|1.28|2.12|0.92|0
1643913600000|2022-02-03 18:40:00|2.18|0.98|2.31|1.11|2.32|1.12|2.15|0.95|0
1643913900000|2022-02-03 18:45:00|2.33|1.13|2.37|1.17|2.4|1.2|2.31|1.11|0
1643914200000|2022-02-03 18:50:00|2.36|1.16|2.3|1.1|2.38|1.18|2.27|1.07|0
1643914500000|2022-02-03 18:55:00|2.29|1.09|2.31|1.11|2.34|1.14|2.26|1.06|0
1643914800000|2022-02-03 19:00:00|2.33|1.13|2.38|1.18|2.42|1.22|2.27|1.07|0
1643915100000|2022-02-03 19:05:00|2.39|1.19|2.31|1.11|2.44|1.24|2.27|1.07|0
1643915400000|2022-02-03 19:10:00|2.33|1.13|2.24|1.04|2.33|1.13|2.22|1.02|0
1643915700000|2022-02-03 19:15:00|2.25|1.05|2.28|1.08|2.31|1.11|2.25|1.05|0
1643916000000|2022-02-03 19:20:00|2.27|1.07|2.25|1.05|2.31|1.11|2.23|1.03|0
1643916300000|2022-02-03 19:25:00|2.24|1.04|2.15|0.95|2.26|1.06|2.1|0.9|0
1643916600000|2022-02-03 19:30:00|2.12|0.92|2.19|0.99|2.22|1.02|2.06|0.86|0
1643916900000|2022-02-03 19:35:00|2.21|1.01|2.06|0.86|2.22|1.02|2.05|0.85|0
1643917200000|2022-02-03 19:40:00|2.05|0.85|1.92|0.72|2.05|0.85|1.91|0.71|0
1643917500000|2022-02-03 19:45:00|1.93|0.73|2.11|0.91|2.41|1.21|1.9|0.7|0
1643917800000|2022-02-03 19:50:00|2.13|0.93|2.27|1.07|2.28|1.08|2.09|0.89|0
1643918100000|2022-02-03 19:55:00|2.28|1.08|2.31|1.11|2.36|1.16|2.26|1.06|0
1643918400000|2022-02-03 20:00:00|2.32|1.12|2.21|1.01|2.38|1.18|2.18|0.98|0
1643918700000|2022-02-03 20:05:00|2.22|1.02|2.22|1.02|2.3|1.1|2.2|1|0
1643919000000|2022-02-03 20:10:00|2.23|1.03|2.33|1.13|2.34|1.14|2.21|1.01|0
1643919300000|2022-02-03 20:15:00|2.36|1.16|2.29|1.09|2.44|1.24|2.23|1.03|0
1643919600000|2022-02-03 20:20:00|2.28|1.08|2.28|1.08|2.38|1.18|2.27|1.07|0
1643919900000|2022-02-03 20:25:00|2.27|1.07|2.24|1.04|2.28|1.08|2.18|0.98|0
1643920200000|2022-02-03 20:30:00|2.23|1.03|2.02|0.82|2.23|1.03|2.02|0.82|0
1643920500000|2022-02-03 20:35:00|2|0.8|2|0.8|2.06|0.86|1.96|0.76|0
1643920800000|2022-02-03 20:40:00|1.99|0.79|2.03|0.83|2.09|0.89|1.97|0.77|0
1643921100000|2022-02-03 20:45:00|2|0.8|1.92|0.72|2|0.8|1.89|0.69|0
1643921400000|2022-02-03 20:50:00|1.89|0.69|2.39|1.19|2.49|1.29|1.81|0.61|0
1643921700000|2022-02-03 20:55:00|2.43|1.23|2.48|1.28|2.72|1.52|2.42|1.22|0
1643922000000|2022-02-03 21:00:00|2.51|1.31|2.44|1.24|3.38|2.18|2.39|1.19|0
1643922300000|2022-02-03 21:05:00|2.45|1.25|2.33|1.13|2.49|1.29|2.27|1.07|0
1643922600000|2022-02-03 21:10:00|2.34|1.14|2.41|1.21|2.42|1.22|2.27|1.07|0
1643922900000|2022-02-03 21:15:00|2.38|1.18|2.79|1.59|2.81|1.61|2.38|1.18|0
1643923200000|2022-02-03 21:20:00|2.78|1.58|2.72|1.52|2.81|1.61|2.71|1.51|0
1643923500000|2022-02-03 21:25:00|2.71|1.51|2.75|1.55|2.77|1.57|2.66|1.46|0
1643923800000|2022-02-03 21:30:00|2.74|1.54|2.75|1.55|2.82|1.62|2.74|1.54|0
1643924100000|2022-02-03 21:35:00|2.74|1.54|2.82|1.62|2.82|1.62|2.73|1.53|0
1643924400000|2022-02-03 21:40:00|2.83|1.63|2.85|1.65|2.88|1.68|2.78|1.58|0
1643924700000|2022-02-03 21:45:00|2.86|1.66|2.81|1.61|2.86|1.66|2.8|1.6|0
1643925000000|2022-02-03 21:50:00|2.8|1.6|2.95|1.75|2.95|1.75|2.77|1.57|0
1643925300000|2022-02-03 21:55:00|2.94|1.74|2.92|1.72|2.99|1.79|2.9|1.7|0
1643925600000|2022-02-03 22:00:00|2.94|1.74|2.9|1.7|2.94|1.74|2.88|1.68|0
1643925900000|2022-02-03 22:05:00|2.89|1.69|2.83|1.63|2.89|1.69|2.83|1.63|0
1643926200000|2022-02-03 22:10:00|2.82|1.62|2.81|1.61|2.82|1.62|2.79|1.59|0
1643926500000|2022-02-03 22:15:00|2.82|1.62|2.76|1.56|2.82|1.62|2.76|1.56|0
1643926800000|2022-02-03 22:20:00|2.75|1.55|2.74|1.54|2.77|1.57|2.74|1.54|0
1643927100000|2022-02-03 22:25:00|2.73|1.53|2.68|1.48|2.74|1.54|2.67|1.47|0
1643927400000|2022-02-03 22:30:00|2.69|1.49|2.74|1.54|2.74|1.54|2.69|1.49|0
1643927700000|2022-02-03 22:35:00|2.82|1.62|2.7|1.5|2.82|1.62|2.7|1.5|0
1643928000000|2022-02-03 22:40:00|2.71|1.51|2.77|1.57|2.81|1.61|2.71|1.51|0
1643928300000|2022-02-03 22:45:00|2.75|1.55|2.72|1.52|2.77|1.57|2.71|1.51|0
1643928600000|2022-02-03 22:50:00|2.71|1.51|2.78|1.58|2.78|1.58|2.71|1.51|0
1643928900000|2022-02-03 22:55:00|2.79|1.59|2.82|1.62|2.82|1.62|2.79|1.59|0
1643929200000|2022-02-03 23:00:00|2.81|1.61|2.78|1.58|2.81|1.61|2.68|1.48|0
1643929500000|2022-02-03 23:05:00|2.79|1.59|2.82|1.62|2.87|1.67|2.79|1.59|0
1643929800000|2022-02-03 23:10:00|2.83|1.63|2.83|1.63|2.9|1.7|2.8|1.6|0
1643930100000|2022-02-03 23:15:00|2.82|1.62|2.93|1.73|2.95|1.75|2.82|1.62|0
1643930400000|2022-02-03 23:20:00|2.94|1.74|2.9|1.7|2.96|1.76|2.88|1.68|0
1643930700000|2022-02-03 23:25:00|2.92|1.72|2.84|1.64|2.92|1.72|2.83|1.63|0
1643931000000|2022-02-03 23:30:00|2.85|1.65|2.91|1.71|2.92|1.72|2.85|1.65|0
1643931300000|2022-02-03 23:35:00|2.9|1.7|2.91|1.71|2.92|1.72|2.85|1.65|0
1643931600000|2022-02-03 23:40:00|2.92|1.72|2.89|1.69|2.94|1.74|2.85|1.65|0
1643931900000|2022-02-03 23:45:00|2.88|1.68|2.91|1.71|2.97|1.77|2.88|1.68|0
1643932200000|2022-02-03 23:50:00|2.9|1.7|2.84|1.64|2.9|1.7|2.83|1.63|0
1643932500000|2022-02-03 23:55:00|2.85|1.65|2.83|1.63|2.85|1.65|2.8|1.6|0
1643932800000|2022-02-04 00:00:00|2.85|1.65|2.9|1.7|2.9|1.7|2.78|1.58|0
1643933100000|2022-02-04 00:05:00|2.92|1.72|2.93|1.73|2.94|1.74|2.85|1.65|0
1643933400000|2022-02-04 00:10:00|2.94|1.74|2.9|1.7|2.95|1.75|2.9|1.7|0
1643933700000|2022-02-04 00:15:00|2.91|1.71|2.88|1.68|2.93|1.73|2.86|1.66|0
1643934000000|2022-02-04 00:20:00|2.87|1.67|2.88|1.68|2.91|1.71|2.86|1.66|0
1643934300000|2022-02-04 00:25:00|2.87|1.67|2.84|1.64|2.91|1.71|2.82|1.62|0
1643934600000|2022-02-04 00:30:00|2.86|1.66|2.75|1.55|2.86|1.66|2.75|1.55|0
1643934900000|2022-02-04 00:35:00|2.76|1.56|2.74|1.54|2.8|1.6|2.74|1.54|0
1643935200000|2022-02-04 00:40:00|2.75|1.55|2.76|1.56|2.78|1.58|2.73|1.53|0
1643935500000|2022-02-04 00:45:00|2.77|1.57|2.8|1.6|2.83|1.63|2.77|1.57|0
1643935800000|2022-02-04 00:50:00|2.79|1.59|2.8|1.6|2.83|1.63|2.78|1.58|0
1643936100000|2022-02-04 00:55:00|2.79|1.59|2.81|1.61|2.82|1.62|2.79|1.59|0
1643936400000|2022-02-04 01:00:00|2.79|1.59|2.78|1.58|2.82|1.62|2.71|1.51|0
1643936700000|2022-02-04 01:05:00|2.77|1.57|2.71|1.51|2.77|1.57|2.69|1.49|0
1643937000000|2022-02-04 01:10:00|2.7|1.5|2.68|1.48|2.71|1.51|2.65|1.45|0
1643937300000|2022-02-04 01:15:00|2.69|1.49|2.62|1.42|2.72|1.52|2.61|1.41|0
1643937600000|2022-02-04 01:20:00|2.61|1.41|2.37|1.17|2.61|1.41|2.35|1.15|0
1643937900000|2022-02-04 01:25:00|2.38|1.18|2.4|1.2|2.42|1.22|2.33|1.13|0
1643938200000|2022-02-04 01:30:00|2.42|1.22|2.35|1.15|2.43|1.23|2.34|1.14|0
1643938500000|2022-02-04 01:35:00|2.36|1.16|2.3|1.1|2.37|1.17|2.3|1.1|0
1643938800000|2022-02-04 01:40:00|2.28|1.08|2.29|1.09|2.32|1.12|2.28|1.08|0
1643939100000|2022-02-04 01:45:00|2.3|1.1|2.27|1.07|2.3|1.1|2.21|1.01|0
1643939400000|2022-02-04 01:50:00|2.28|1.08|2.3|1.1|2.3|1.1|2.27|1.07|0
1643939700000|2022-02-04 01:55:00|2.29|1.09|2.27|1.07|2.31|1.11|2.26|1.06|0
1643940000000|2022-02-04 02:00:00|2.28|1.08|2.3|1.1|2.3|1.1|2.27|1.07|0
1643940300000|2022-02-04 02:05:00|2.29|1.09|2.35|1.15|2.36|1.16|2.29|1.09|0
1643940600000|2022-02-04 02:10:00|2.36|1.16|2.38|1.18|2.42|1.22|2.36|1.16|0
1643940900000|2022-02-04 02:15:00|2.37|1.17|2.44|1.24|2.44|1.24|2.37|1.17|0
1643941200000|2022-02-04 02:20:00|2.45|1.25|2.4|1.2|2.46|1.26|2.4|1.2|0
1643941500000|2022-02-04 02:25:00|2.39|1.19|2.43|1.23|2.44|1.24|2.39|1.19|0
1643941800000|2022-02-04 02:30:00|2.44|1.24|2.48|1.28|2.48|1.28|2.42|1.22|0
1643942100000|2022-02-04 02:35:00|2.47|1.27|2.45|1.25|2.47|1.27|2.43|1.23|0
1643942400000|2022-02-04 02:40:00|2.44|1.24|2.42|1.22|2.46|1.26|2.42|1.22|0
1643942700000|2022-02-04 02:45:00|2.41|1.21|2.42|1.22|2.42|1.22|2.41|1.21|0
1643943000000|2022-02-04 02:50:00|2.43|1.23|2.43|1.23|2.45|1.25|2.4|1.2|0
1643943300000|2022-02-04 02:55:00|2.42|1.22|2.4|1.2|2.42|1.22|2.4|1.2|0
1643943600000|2022-02-04 03:00:00|2.41|1.21|2.4|1.2|2.41|1.21|2.37|1.17|0
1643943900000|2022-02-04 03:05:00|2.41|1.21|2.44|1.24|2.45|1.25|2.41|1.21|0
1643944200000|2022-02-04 03:10:00|2.45|1.25|2.5|1.3|2.5|1.3|2.44|1.24|0
1643944500000|2022-02-04 03:15:00|2.49|1.29|2.48|1.28|2.51|1.31|2.47|1.27|0
1643944800000|2022-02-04 03:20:00|2.49|1.29|2.49|1.29|2.5|1.3|2.47|1.27|0
1643945100000|2022-02-04 03:25:00|2.48|1.28|2.46|1.26|2.49|1.29|2.45|1.25|0
1643945400000|2022-02-04 03:30:00|2.48|1.28|2.43|1.23|2.48|1.28|2.41|1.21|0
1643945700000|2022-02-04 03:35:00|2.44|1.24|2.46|1.26|2.46|1.26|2.43|1.23|0
1643946000000|2022-02-04 03:40:00|2.45|1.25|2.44|1.24|2.47|1.27|2.44|1.24|0
1643946300000|2022-02-04 03:45:00|2.45|1.25|2.45|1.25|2.47|1.27|2.45|1.25|0
1643946600000|2022-02-04 03:50:00|2.44|1.24|2.46|1.26|2.48|1.28|2.44|1.24|0
1643946900000|2022-02-04 03:55:00|2.47|1.27|2.46|1.26|2.48|1.28|2.46|1.26|0
1643947200000|2022-02-04 04:00:00|2.47|1.27|2.4|1.2|2.5|1.3|2.39|1.19|0
1643947500000|2022-02-04 04:05:00|2.39|1.19|2.38|1.18|2.4|1.2|2.37|1.17|0
1643947800000|2022-02-04 04:10:00|2.37|1.17|2.39|1.19|2.4|1.2|2.37|1.17|0
1643948100000|2022-02-04 04:15:00|2.4|1.2|2.41|1.21|2.42|1.22|2.4|1.2|0
1643948400000|2022-02-04 04:20:00|2.4|1.2|2.42|1.22|2.44|1.24|2.4|1.2|0
1643948700000|2022-02-04 04:25:00|2.43|1.23|2.43|1.23|2.45|1.25|2.42|1.22|0
1643949000000|2022-02-04 04:30:00|2.44|1.24|2.46|1.26|2.46|1.26|2.44|1.24|0
1643949300000|2022-02-04 04:35:00|2.47|1.27|2.46|1.26|2.49|1.29|2.45|1.25|0
1643949600000|2022-02-04 04:40:00|2.47|1.27|2.47|1.27|2.49|1.29|2.46|1.26|0
1643949900000|2022-02-04 04:45:00|2.46|1.26|2.48|1.28|2.49|1.29|2.46|1.26|0
1643950200000|2022-02-04 04:50:00|2.47|1.27|2.46|1.26|2.47|1.27|2.45|1.25|0
1643950500000|2022-02-04 04:55:00|2.45|1.25|2.49|1.29|2.49|1.29|2.45|1.25|0
1643950800000|2022-02-04 05:00:00|2.5|1.3|2.53|1.33|2.54|1.34|2.5|1.3|0
1643951100000|2022-02-04 05:05:00|2.54|1.34|2.52|1.32|2.55|1.35|2.51|1.31|0
1643951400000|2022-02-04 05:10:00|2.51|1.31|2.51|1.31|2.54|1.34|2.51|1.31|0
1643951700000|2022-02-04 05:15:00|2.52|1.32|2.55|1.35|2.6|1.4|2.52|1.32|0
1643952000000|2022-02-04 05:20:00|2.56|1.36|2.57|1.37|2.58|1.38|2.55|1.35|0
1643952300000|2022-02-04 05:25:00|2.58|1.38|2.54|1.34|2.59|1.39|2.52|1.32|0
1643952600000|2022-02-04 05:30:00|2.55|1.35|2.53|1.33|2.56|1.36|2.52|1.32|0
1643952900000|2022-02-04 05:35:00|2.54|1.34|2.55|1.35|2.55|1.35|2.51|1.31|0
1643953200000|2022-02-04 05:40:00|2.54|1.34|2.54|1.34|2.56|1.36|2.52|1.32|0
1643953500000|2022-02-04 05:45:00|2.53|1.33|2.54|1.34|2.54|1.34|2.51|1.31|0
1643953800000|2022-02-04 05:50:00|2.53|1.33|2.56|1.36|2.57|1.37|2.53|1.33|0
1643954100000|2022-02-04 05:55:00|2.57|1.37|2.6|1.4|2.61|1.41|2.57|1.37|0
1643954400000|2022-02-04 06:00:00|2.61|1.41|2.6|1.4|2.61|1.41|2.56|1.36|0
1643954700000|2022-02-04 06:05:00|2.61|1.41|2.62|1.42|2.62|1.42|2.6|1.4|0
1643955000000|2022-02-04 06:10:00|2.61|1.41|2.59|1.39|2.63|1.43|2.58|1.38|0
1643955300000|2022-02-04 06:15:00|2.58|1.38|2.61|1.41|2.61|1.41|2.57|1.37|0
1643955600000|2022-02-04 06:20:00|2.6|1.4|2.55|1.35|2.62|1.42|2.55|1.35|0
1643955900000|2022-02-04 06:25:00|2.56|1.36|2.55|1.35|2.58|1.38|2.53|1.33|0
1643956200000|2022-02-04 06:30:00|2.56|1.36|2.54|1.34|2.61|1.41|2.54|1.34|0
1643956500000|2022-02-04 06:35:00|2.53|1.33|2.55|1.35|2.57|1.37|2.53|1.33|0
1643956800000|2022-02-04 06:40:00|2.56|1.36|2.61|1.41|2.62|1.42|2.55|1.35|0
1643957100000|2022-02-04 06:45:00|2.62|1.42|2.6|1.4|2.62|1.42|2.59|1.39|0
1643957400000|2022-02-04 06:50:00|2.59|1.39|2.62|1.42|2.63|1.43|2.57|1.37|0
1643957700000|2022-02-04 06:55:00|2.63|1.43|2.6|1.4|2.63|1.43|2.58|1.38|0
1643958000000|2022-02-04 07:00:00|2.61|1.41|2.58|1.38|2.62|1.42|2.57|1.37|0
1643958300000|2022-02-04 07:05:00|2.57|1.37|2.64|1.44|2.65|1.45|2.57|1.37|0
1643958600000|2022-02-04 07:10:00|2.63|1.43|2.53|1.33|2.64|1.44|2.52|1.32|0
1643958900000|2022-02-04 07:15:00|2.52|1.32|2.46|1.26|2.55|1.35|2.45|1.25|0
1643959200000|2022-02-04 07:20:00|2.47|1.27|2.46|1.26|2.47|1.27|2.43|1.23|0
1643959500000|2022-02-04 07:25:00|2.47|1.27|2.53|1.33|2.54|1.34|2.43|1.23|0
1643959800000|2022-02-04 07:30:00|2.54|1.34|2.58|1.38|2.6|1.4|2.54|1.34|0
1643960100000|2022-02-04 07:35:00|2.57|1.37|2.22|1.02|2.75|1.55|2.12|0.92|0
1643960400000|2022-02-04 07:40:00|2.21|1.01|2.13|0.93|2.24|1.04|2.12|0.92|0
1643960700000|2022-02-04 07:45:00|2.12|0.92|2.17|0.97|2.19|0.99|2.12|0.92|0
1643961000000|2022-02-04 07:50:00|2.16|0.96|2.14|0.94|2.21|1.01|2.13|0.93|0
1643961300000|2022-02-04 07:55:00|2.15|0.95|2.16|0.96|2.19|0.99|2.1|0.9|0
1643961600000|2022-02-04 08:00:00|2.14|0.94|2.21|1.01|2.23|1.03|2.14|0.94|0
1643961900000|2022-02-04 08:05:00|2.22|1.02|2.21|1.01|2.28|1.08|2.16|0.96|0
1643962200000|2022-02-04 08:10:00|2.22|1.02|2.19|0.99|2.25|1.05|2.19|0.99|0
1643962500000|2022-02-04 08:15:00|2.2|1|2.24|1.04|2.31|1.11|2.18|0.98|0
1643962800000|2022-02-04 08:20:00|2.25|1.05|2.16|0.96|2.26|1.06|2.15|0.95|0
1643963100000|2022-02-04 08:25:00|2.15|0.95|2.06|0.86|2.16|0.96|2.05|0.85|0
1643963400000|2022-02-04 08:30:00|2.05|0.85|2.05|0.85|2.09|0.89|2.03|0.83|0
1643963700000|2022-02-04 08:35:00|2.04|0.84|2.03|0.83|2.06|0.86|2.01|0.81|0
1643964000000|2022-02-04 08:40:00|2.02|0.82|2.01|0.81|2.04|0.84|1.96|0.76|0
1643964300000|2022-02-04 08:45:00|2.02|0.82|1.95|0.75|2.02|0.82|1.94|0.74|0
1643964600000|2022-02-04 08:50:00|1.94|0.74|1.96|0.76|1.97|0.77|1.91|0.71|0
1643964900000|2022-02-04 08:55:00|1.97|0.77|2|0.8|2.03|0.83|1.97|0.77|0
1643965200000|2022-02-04 09:00:00|2.01|0.81|1.99|0.79|2.07|0.87|1.97|0.77|0
1643965500000|2022-02-04 09:05:00|2|0.8|1.94|0.74|2.01|0.81|1.94|0.74|0
1643965800000|2022-02-04 09:10:00|1.95|0.75|2.2|1|2.38|1.18|1.92|0.72|0
1643966100000|2022-02-04 09:15:00|2.21|1.01|2.33|1.13|2.4|1.2|2.21|1.01|0
1643966400000|2022-02-04 09:20:00|2.32|1.12|2.27|1.07|2.32|1.12|2.24|1.04|0
1643966700000|2022-02-04 09:25:00|2.28|1.08|2.32|1.12|2.36|1.16|2.22|1.02|0
1643967000000|2022-02-04 09:30:00|2.33|1.13|2.38|1.18|2.38|1.18|2.31|1.11|0
1643967300000|2022-02-04 09:35:00|2.39|1.19|2.39|1.19|2.43|1.23|2.36|1.16|0
1643967600000|2022-02-04 09:40:00|2.37|1.17|2.35|1.15|2.39|1.19|2.28|1.08|0
1643967900000|2022-02-04 09:45:00|2.36|1.16|2.35|1.15|2.39|1.19|2.35|1.15|0
1643968200000|2022-02-04 09:50:00|2.36|1.16|2.34|1.14|2.36|1.16|2.29|1.09|0
1643968500000|2022-02-04 09:55:00|2.33|1.13|2.25|1.05|2.33|1.13|2.24|1.04|0
1643968800000|2022-02-04 10:00:00|2.24|1.04|2.21|1.01|2.26|1.06|2.19|0.99|0
1643969100000|2022-02-04 10:05:00|2.2|1|2.12|0.92|2.21|1.01|2.11|0.91|0
1643969400000|2022-02-04 10:10:00|2.13|0.93|2.08|0.88|2.14|0.94|2.06|0.86|0
1643969700000|2022-02-04 10:15:00|2.07|0.87|2.03|0.83|2.08|0.88|2.02|0.82|0
1643970000000|2022-02-04 10:20:00|2.02|0.82|2.36|1.16|2.59|1.39|1.93|0.73|0
1643970300000|2022-02-04 10:25:00|2.37|1.17|2.37|1.17|2.45|1.25|2.37|1.17|0
1643970600000|2022-02-04 10:30:00|2.36|1.16|2.47|1.27|2.47|1.27|2.2|1|0
1643970900000|2022-02-04 10:35:00|2.48|1.28|2.45|1.25|2.52|1.32|2.43|1.23|0
1643971200000|2022-02-04 10:40:00|2.46|1.26|2.45|1.25|2.5|1.3|2.41|1.21|0
1643971500000|2022-02-04 10:45:00|2.43|1.23|2.39|1.19|2.48|1.28|2.35|1.15|0
1643971800000|2022-02-04 10:50:00|2.41|1.21|2.41|1.21|2.52|1.32|2.4|1.2|0
1643972100000|2022-02-04 10:55:00|2.44|1.24|2.48|1.28|2.5|1.3|2.33|1.13|0
1643972400000|2022-02-04 11:00:00|2.47|1.27|2.37|1.17|2.48|1.28|2.34|1.14|0
1643972700000|2022-02-04 11:05:00|2.34|1.14|2.24|1.04|2.39|1.19|2.22|1.02|0
1643973000000|2022-02-04 11:10:00|2.23|1.03|2.3|1.1|2.3|1.1|2.14|0.94|0
1643973300000|2022-02-04 11:15:00|2.29|1.09|2.42|1.22|2.57|1.37|2.26|1.06|0
1643973600000|2022-02-04 11:20:00|2.4|1.2|2.3|1.1|2.42|1.22|2.24|1.04|0
1643973900000|2022-02-04 11:25:00|2.31|1.11|2.59|1.39|2.63|1.43|2.31|1.11|0
1643974200000|2022-02-04 11:30:00|2.58|1.38|2.59|1.39|2.64|1.44|2.55|1.35|0
1643974500000|2022-02-04 11:35:00|2.58|1.38|2.69|1.49|2.71|1.51|2.53|1.33|0
1643974800000|2022-02-04 11:40:00|2.68|1.48|2.59|1.39|2.68|1.48|2.58|1.38|0
1643975100000|2022-02-04 11:45:00|2.58|1.38|2.48|1.28|2.59|1.39|2.45|1.25|0
1643975400000|2022-02-04 11:50:00|2.47|1.27|2.47|1.27|2.48|1.28|2.41|1.21|0
1643975700000|2022-02-04 11:55:00|2.46|1.26|2.36|1.16|2.48|1.28|2.36|1.16|0
1643976000000|2022-02-04 12:00:00|2.33|1.13|2.5|1.3|2.51|1.31|2.33|1.13|0
1643976300000|2022-02-04 12:05:00|2.51|1.31|2.51|1.31|2.53|1.33|2.43|1.23|0
1643976600000|2022-02-04 12:10:00|2.5|1.3|2.44|1.24|2.52|1.32|2.39|1.19|0
1643976900000|2022-02-04 12:15:00|2.45|1.25|2.5|1.3|2.51|1.31|2.41|1.21|0
1643977200000|2022-02-04 12:20:00|2.51|1.31|2.55|1.35|2.59|1.39|2.47|1.27|0
1643977500000|2022-02-04 12:25:00|2.57|1.37|2.64|1.44|2.64|1.44|2.55|1.35|0
1643977800000|2022-02-04 12:30:00|2.63|1.43|2.59|1.39|2.63|1.43|2.56|1.36|0
1643978100000|2022-02-04 12:35:00|2.6|1.4|2.66|1.46|2.66|1.46|2.6|1.4|0
1643978400000|2022-02-04 12:40:00|2.65|1.45|2.64|1.44|2.66|1.46|2.59|1.39|0
1643978700000|2022-02-04 12:45:00|2.65|1.45|2.83|1.63|2.85|1.65|2.65|1.45|0
1643979000000|2022-02-04 12:50:00|2.84|1.64|2.87|1.67|2.91|1.71|2.8|1.6|0
1643979300000|2022-02-04 12:55:00|2.88|1.68|2.88|1.68|2.95|1.75|2.85|1.65|0
1643979600000|2022-02-04 13:00:00|2.87|1.67|2.59|1.39|2.9|1.7|2.58|1.38|0
1643979900000|2022-02-04 13:05:00|2.61|1.41|2.6|1.4|2.63|1.43|2.56|1.36|0
1643980200000|2022-02-04 13:10:00|2.59|1.39|2.64|1.44|2.66|1.46|2.55|1.35|0
1643980500000|2022-02-04 13:15:00|2.63|1.43|2.04|0.84|2.64|1.44|2.04|0.84|0
1643980800000|2022-02-04 13:20:00|2.03|0.83|2.1|0.9|2.11|0.91|2.03|0.83|0
1643981100000|2022-02-04 13:25:00|2.09|0.89|2.08|0.88|2.18|0.98|2.07|0.87|0
1643981400000|2022-02-04 13:30:00|2.02|0.82|1.69|0.49|2.05|0.85|1.64|0.44|0
1643981700000|2022-02-04 13:35:00|1.67|0.47|2.05|0.85|2.38|1.18|1.66|0.46|0
1643982000000|2022-02-04 13:40:00|2.02|0.82|1.92|0.72|2.07|0.87|1.89|0.69|0
1643982300000|2022-02-04 13:45:00|1.93|0.73|2.06|0.86|2.12|0.92|1.92|0.72|0
1643982600000|2022-02-04 13:50:00|2.05|0.85|2.02|0.82|2.1|0.9|1.96|0.76|0
1643982900000|2022-02-04 13:55:00|2.01|0.81|1.91|0.71|2.04|0.84|1.91|0.71|0
1643983200000|2022-02-04 14:00:00|1.92|0.72|1.81|0.61|1.93|0.73|1.79|0.59|0
1643983500000|2022-02-04 14:05:00|1.8|0.6|1.92|0.72|1.94|0.74|1.8|0.6|0
1643983800000|2022-02-04 14:10:00|1.91|0.71|2.09|0.89|2.09|0.89|1.9|0.7|0
1643984100000|2022-02-04 14:15:00|2.1|0.9|2.15|0.95|2.21|1.01|2.07|0.87|0
1643984400000|2022-02-04 14:20:00|2.16|0.96|2.19|0.99|2.21|1.01|2.16|0.96|0
1643984700000|2022-02-04 14:25:00|2.2|1|2.24|1.04|2.33|1.13|2.2|1|0
1643985000000|2022-02-04 14:30:00|2.27|1.07|1.92|0.72|2.38|1.18|1.91|0.71|0
1643985300000|2022-02-04 14:35:00|1.9|0.7|1.94|0.74|2|0.8|1.84|0.64|0
1643985600000|2022-02-04 14:40:00|1.95|0.75|1.83|0.63|2.29|1.09|1.78|0.58|0
1643985900000|2022-02-04 14:45:00|1.82|0.62|1.96|0.76|2.02|0.82|1.81|0.61|0
1643986200000|2022-02-04 14:50:00|1.95|0.75|1.8|0.6|1.99|0.79|1.77|0.57|0
1643986500000|2022-02-04 14:55:00|1.82|0.62|1.89|0.69|1.95|0.75|1.81|0.61|0
1643986800000|2022-02-04 15:00:00|1.93|0.73|1.97|0.77|2.05|0.85|1.85|0.65|0
1643987100000|2022-02-04 15:05:00|1.98|0.78|1.9|0.7|2.04|0.84|1.9|0.7|0
1643987400000|2022-02-04 15:10:00|1.89|0.69|2.02|0.82|2.04|0.84|1.78|0.58|0
1643987700000|2022-02-04 15:15:00|2.01|0.81|2.11|0.91|2.19|0.99|2.01|0.81|0
1643988000000|2022-02-04 15:20:00|2.09|0.89|2.02|0.82|2.14|0.94|2|0.8|0
1643988300000|2022-02-04 15:25:00|2.01|0.81|1.75|0.55|2.08|0.88|1.75|0.55|0
1643988600000|2022-02-04 15:30:00|1.74|0.54|2.07|0.87|2.13|0.93|1.74|0.54|0
1643988900000|2022-02-04 15:35:00|2.06|0.86|1.88|0.68|2.07|0.87|1.8|0.6|0
1643989200000|2022-02-04 15:40:00|1.9|0.7|1.85|0.65|1.94|0.74|1.83|0.63|0
1643989500000|2022-02-04 15:45:00|1.84|0.64|2.13|0.93|2.32|1.12|1.76|0.56|0
1643989800000|2022-02-04 15:50:00|2.14|0.94|2.2|1|2.21|1.01|2.08|0.88|0
1643990100000|2022-02-04 15:55:00|2.21|1.01|2.14|0.94|2.26|1.06|2.12|0.92|0
1643990400000|2022-02-04 16:00:00|2.13|0.93|2.21|1.01|2.24|1.04|2.07|0.87|0
1643990700000|2022-02-04 16:05:00|2.2|1|2.06|0.86|2.24|1.04|2.05|0.85|0
1643991000000|2022-02-04 16:10:00|2.07|0.87|1.96|0.76|2.07|0.87|1.94|0.74|0
1643991300000|2022-02-04 16:15:00|1.95|0.75|2.06|0.86|2.08|0.88|1.92|0.72|0
1643991600000|2022-02-04 16:20:00|2.04|0.84|2.09|0.89|2.11|0.91|1.99|0.79|0
1643991900000|2022-02-04 16:25:00|2.1|0.9|2.24|1.04|2.33|1.13|2.1|0.9|0
1643992200000|2022-02-04 16:30:00|2.25|1.05|2.18|0.98|2.26|1.06|1.96|0.76|0
1643992500000|2022-02-04 16:35:00|2.2|1|2.23|1.03|2.3|1.1|2.18|0.98|0
1643992800000|2022-02-04 16:40:00|2.24|1.04|2.26|1.06|2.3|1.1|2.2|1|0
1643993100000|2022-02-04 16:45:00|2.27|1.07|1.79|0.59|2.38|1.18|1.77|0.57|0
1643993400000|2022-02-04 16:50:00|1.78|0.58|1.79|0.59|1.81|0.61|1.75|0.55|0
1643993700000|2022-02-04 16:55:00|1.8|0.6|1.7|0.5|1.91|0.71|1.7|0.5|0
1643994000000|2022-02-04 17:00:00|1.72|0.52|1.71|0.51|1.73|0.53|1.65|0.45|0
1643994300000|2022-02-04 17:05:00|1.72|0.52|1.73|0.53|1.75|0.55|1.65|0.45|0
1643994600000|2022-02-04 17:10:00|1.74|0.54|1.77|0.57|1.81|0.61|1.65|0.45|0
1643994900000|2022-02-04 17:15:00|1.78|0.58|1.77|0.57|1.83|0.63|1.74|0.54|0
1643995200000|2022-02-04 17:20:00|1.78|0.58|1.76|0.56|1.8|0.6|1.73|0.53|0
1643995500000|2022-02-04 17:25:00|1.78|0.58|1.79|0.59|1.83|0.63|1.75|0.55|0
1643995800000|2022-02-04 17:30:00|1.81|0.61|1.77|0.57|1.87|0.67|1.71|0.51|0
1643996100000|2022-02-04 17:35:00|1.76|0.56|1.79|0.59|1.85|0.65|1.74|0.54|0
1643996400000|2022-02-04 17:40:00|1.8|0.6|1.83|0.63|1.85|0.65|1.76|0.56|0
1643996700000|2022-02-04 17:45:00|1.82|0.62|1.85|0.65|1.85|0.65|1.78|0.58|0
1643997000000|2022-02-04 17:50:00|1.84|0.64|1.77|0.57|1.86|0.66|1.76|0.56|0
1643997300000|2022-02-04 17:55:00|1.78|0.58|1.83|0.63|1.85|0.65|1.75|0.55|0
1643997600000|2022-02-04 18:00:00|1.84|0.64|1.94|0.74|1.95|0.75|1.77|0.57|0
1643997900000|2022-02-04 18:05:00|1.95|0.75|1.55|0.35|1.99|0.79|1.54|0.34|0
1643998200000|2022-02-04 18:10:00|1.54|0.34|1.53|0.33|1.58|0.38|1.51|0.31|0
1643998500000|2022-02-04 18:15:00|1.52|0.32|1.5|0.3|1.54|0.34|1.48|0.28|0
1643998800000|2022-02-04 18:20:00|1.49|0.29|1.6|0.4|1.6|0.4|1.49|0.29|0
1643999100000|2022-02-04 18:25:00|1.59|0.39|1.52|0.32|1.59|0.39|1.49|0.29|0
1643999400000|2022-02-04 18:30:00|1.53|0.33|1.57|0.37|1.57|0.37|1.5|0.3|0
1643999700000|2022-02-04 18:35:00|1.56|0.36|1.53|0.33|1.57|0.37|1.5|0.3|0
1644000000000|2022-02-04 18:40:00|1.54|0.34|1.64|0.44|1.66|0.46|1.54|0.34|0
1644000300000|2022-02-04 18:45:00|1.65|0.45|1.71|0.51|1.71|0.51|1.55|0.35|0
1644000600000|2022-02-04 18:50:00|1.72|0.52|1.75|0.55|1.76|0.56|1.71|0.51|0
1644000900000|2022-02-04 18:55:00|1.76|0.56|1.75|0.55|1.76|0.56|1.7|0.5|0
1644001200000|2022-02-04 19:00:00|1.76|0.56|1.7|0.5|1.78|0.58|1.7|0.5|0
1644001500000|2022-02-04 19:05:00|1.71|0.51|1.71|0.51|1.73|0.53|1.68|0.48|0
1644001800000|2022-02-04 19:10:00|1.72|0.52|1.65|0.45|1.73|0.53|1.6|0.4|0
1644002100000|2022-02-04 19:15:00|1.66|0.46|1.58|0.38|1.67|0.47|1.58|0.38|0
1644002400000|2022-02-04 19:20:00|1.57|0.37|1.63|0.43|1.66|0.46|1.57|0.37|0
1644002700000|2022-02-04 19:25:00|1.62|0.42|1.66|0.46|1.69|0.49|1.62|0.42|0
1644003000000|2022-02-04 19:30:00|1.65|0.45|1.73|0.53|1.77|0.57|1.64|0.44|0
1644003300000|2022-02-04 19:35:00|1.75|0.55|1.78|0.58|1.82|0.62|1.73|0.53|0
1644003600000|2022-02-04 19:40:00|1.79|0.59|1.7|0.5|1.81|0.61|1.69|0.49|0
1644003900000|2022-02-04 19:45:00|1.71|0.51|1.7|0.5|1.73|0.53|1.66|0.46|0
1644004200000|2022-02-04 19:50:00|1.71|0.51|1.66|0.46|1.74|0.54|1.59|0.39|0
1644004500000|2022-02-04 19:55:00|1.65|0.45|1.7|0.5|1.7|0.5|1.65|0.45|0
1644004800000|2022-02-04 20:00:00|1.69|0.49|1.49|0.29|1.75|0.55|1.46|0.26|0
1644005100000|2022-02-04 20:05:00|1.48|0.28|1.52|0.32|1.53|0.33|1.46|0.26|0
1644005400000|2022-02-04 20:10:00|1.51|0.31|1.6|0.4|1.63|0.43|1.51|0.31|0
1644005700000|2022-02-04 20:15:00|1.61|0.41|1.49|0.29|1.62|0.42|1.49|0.29|0
1644006000000|2022-02-04 20:20:00|1.5|0.3|1.55|0.35|1.56|0.36|1.49|0.29|0
1644006300000|2022-02-04 20:25:00|1.56|0.36|1.51|0.31|1.58|0.38|1.49|0.29|0
1644006600000|2022-02-04 20:30:00|1.52|0.32|1.75|0.55|1.76|0.56|1.48|0.28|0
1644006900000|2022-02-04 20:35:00|1.74|0.54|1.71|0.51|1.8|0.6|1.69|0.49|0
1644007200000|2022-02-04 20:40:00|1.72|0.52|1.57|0.37|1.72|0.52|1.57|0.37|0
1644007500000|2022-02-04 20:45:00|1.58|0.38|1.68|0.48|1.68|0.48|1.49|0.29|0
1644007800000|2022-02-04 20:50:00|1.67|0.47|1.64|0.44|1.74|0.54|1.57|0.37|0
1644008100000|2022-02-04 20:55:00|1.63|0.43|1.45|0.25|1.63|0.43|1.45|0.25|0
1644008400000|2022-02-04 21:00:00|1.44|0.24|1.66|0.46|1.85|0.65|1.44|0.24|0
1644008700000|2022-02-04 21:05:00|1.67|0.47|1.65|0.45|1.68|0.48|1.63|0.43|0
1644009000000|2022-02-04 21:10:00|1.64|0.44|1.69|0.49|1.69|0.49|1.62|0.42|0
1644221100000|2022-02-07 08:05:00|1.55|0.35|1.49|0.29|1.57|0.37|1.46|0.26|0
1644221400000|2022-02-07 08:10:00|1.5|0.3|1.47|0.27|1.56|0.36|1.47|0.27|0
1644221700000|2022-02-07 08:15:00|1.45|0.25|1.35|0.15|1.47|0.27|1.35|0.15|0
1644222000000|2022-02-07 08:20:00|1.34|0.14|1.3|0.1|1.37|0.17|1.3|0.1|0
1644222300000|2022-02-07 08:25:00|1.29|0.09|1.53|0.33|1.58|0.38|1.29|0.09|0
1644222600000|2022-02-07 08:30:00|1.52|0.32|1.52|0.32|1.56|0.36|1.5|0.3|0
1644222900000|2022-02-07 08:35:00|1.51|0.31|1.59|0.39|1.61|0.41|1.5|0.3|0
1644223200000|2022-02-07 08:40:00|1.58|0.38|1.59|0.39|1.61|0.41|1.58|0.38|0
1644223500000|2022-02-07 08:45:00|1.58|0.38|1.64|0.44|1.65|0.45|1.58|0.38|0
1644223800000|2022-02-07 08:50:00|1.63|0.43|1.7|0.5|1.7|0.5|1.63|0.43|0
1644224100000|2022-02-07 08:55:00|1.71|0.51|1.67|0.47|1.71|0.51|1.66|0.46|0
1644224400000|2022-02-07 09:00:00|1.66|0.46|1.72|0.52|1.76|0.56|1.65|0.45|0
1644224700000|2022-02-07 09:05:00|1.71|0.51|1.69|0.49|1.74|0.54|1.69|0.49|0
1644225000000|2022-02-07 09:10:00|1.68|0.48|1.67|0.47|1.7|0.5|1.61|0.41|0
1644225300000|2022-02-07 09:15:00|1.69|0.49|1.64|0.44|1.71|0.51|1.64|0.44|0
1644225600000|2022-02-07 09:20:00|1.63|0.43|1.62|0.42|1.68|0.48|1.62|0.42|0
1644225900000|2022-02-07 09:25:00|1.61|0.41|1.64|0.44|1.66|0.46|1.61|0.41|0
1644226200000|2022-02-07 09:30:00|1.65|0.45|1.62|0.42|1.68|0.48|1.61|0.41|0
1644226500000|2022-02-07 09:35:00|1.61|0.41|1.6|0.4|1.65|0.45|1.59|0.39|0
1644226800000|2022-02-07 09:40:00|1.61|0.41|1.58|0.38|1.61|0.41|1.57|0.37|0
1644227100000|2022-02-07 09:45:00|1.57|0.37|1.53|0.33|1.6|0.4|1.53|0.33|0
1644227400000|2022-02-07 09:50:00|1.52|0.32|1.57|0.37|1.58|0.38|1.51|0.31|0
1644227700000|2022-02-07 09:55:00|1.58|0.38|1.61|0.41|1.63|0.43|1.58|0.38|0
1644228000000|2022-02-07 10:00:00|1.62|0.42|1.64|0.44|1.66|0.46|1.61|0.41|0
1644228300000|2022-02-07 10:05:00|1.63|0.43|1.62|0.42|1.65|0.45|1.61|0.41|0
1644228600000|2022-02-07 10:10:00|1.61|0.41|1.66|0.46|1.66|0.46|1.61|0.41|0
1644228900000|2022-02-07 10:15:00|1.67|0.47|1.63|0.43|1.67|0.47|1.63|0.43|0
1644229200000|2022-02-07 10:20:00|1.62|0.42|1.62|0.42|1.64|0.44|1.61|0.41|0
1644229500000|2022-02-07 10:25:00|1.63|0.43|1.63|0.43|1.66|0.46|1.61|0.41|0
1644229800000|2022-02-07 10:30:00|1.64|0.44|1.61|0.41|1.65|0.45|1.6|0.4|0
1644230100000|2022-02-07 10:35:00|1.59|0.39|1.61|0.41|1.64|0.44|1.58|0.38|0
1644230400000|2022-02-07 10:40:00|1.62|0.42|1.65|0.45|1.65|0.45|1.6|0.4|0
1644230700000|2022-02-07 10:45:00|1.64|0.44|1.65|0.45|1.69|0.49|1.64|0.44|0
1644231000000|2022-02-07 10:50:00|1.66|0.46|1.63|0.43|1.66|0.46|1.62|0.42|0
1644231300000|2022-02-07 10:55:00|1.62|0.42|1.58|0.38|1.63|0.43|1.57|0.37|0
1644231600000|2022-02-07 11:00:00|1.59|0.39|1.58|0.38|1.61|0.41|1.57|0.37|0
1644231900000|2022-02-07 11:05:00|1.57|0.37|1.58|0.38|1.59|0.39|1.54|0.34|0
1644232200000|2022-02-07 11:10:00|1.57|0.37|1.6|0.4|1.63|0.43|1.56|0.36|0
1644232500000|2022-02-07 11:15:00|1.61|0.41|1.61|0.41|1.64|0.44|1.6|0.4|0
1644232800000|2022-02-07 11:20:00|1.62|0.42|1.64|0.44|1.66|0.46|1.61|0.41|0
1644233100000|2022-02-07 11:25:00|1.65|0.45|1.66|0.46|1.69|0.49|1.64|0.44|0
1644233400000|2022-02-07 11:30:00|1.67|0.47|1.68|0.48|1.7|0.5|1.67|0.47|0
1644233700000|2022-02-07 11:35:00|1.7|0.5|1.69|0.49|1.73|0.53|1.68|0.48|0
1644234000000|2022-02-07 11:40:00|1.68|0.48|1.65|0.45|1.68|0.48|1.64|0.44|0
1644234300000|2022-02-07 11:45:00|1.64|0.44|1.65|0.45|1.67|0.47|1.62|0.42|0
1644234600000|2022-02-07 11:50:00|1.66|0.46|1.66|0.46|1.67|0.47|1.63|0.43|0
1644234900000|2022-02-07 11:55:00|1.65|0.45|1.68|0.48|1.71|0.51|1.64|0.44|0
1644235200000|2022-02-07 12:00:00|1.67|0.47|1.75|0.55|1.76|0.56|1.67|0.47|0
1644235500000|2022-02-07 12:05:00|1.76|0.56|1.77|0.57|1.78|0.58|1.76|0.56|0
1644235800000|2022-02-07 12:10:00|1.78|0.58|1.84|0.64|1.84|0.64|1.77|0.57|0
1644236100000|2022-02-07 12:15:00|1.85|0.65|1.83|0.63|1.89|0.69|1.83|0.63|0
1644236400000|2022-02-07 12:20:00|1.82|0.62|1.8|0.6|1.83|0.63|1.79|0.59|0
1644236700000|2022-02-07 12:25:00|1.79|0.59|1.79|0.59|1.8|0.6|1.76|0.56|0
1644237000000|2022-02-07 12:30:00|1.78|0.58|1.8|0.6|1.82|0.62|1.78|0.58|0
1644237300000|2022-02-07 12:35:00|1.79|0.59|1.8|0.6|1.81|0.61|1.78|0.58|0
1644237600000|2022-02-07 12:40:00|1.81|0.61|1.82|0.62|1.82|0.62|1.8|0.6|0
1644237900000|2022-02-07 12:45:00|1.81|0.61|1.86|0.66|1.87|0.67|1.81|0.61|0
1644238200000|2022-02-07 12:50:00|1.87|0.67|1.85|0.65|1.91|0.71|1.85|0.65|0
1644238500000|2022-02-07 12:55:00|1.86|0.66|1.85|0.65|1.91|0.71|1.85|0.65|0
1644238800000|2022-02-07 13:00:00|1.83|0.63|1.92|0.72|1.92|0.72|1.83|0.63|0
1644239100000|2022-02-07 13:05:00|1.93|0.73|1.95|0.75|1.98|0.78|1.89|0.69|0
1644239400000|2022-02-07 13:10:00|1.94|0.74|1.95|0.75|1.99|0.79|1.94|0.74|0
1644239700000|2022-02-07 13:15:00|1.94|0.74|1.94|0.74|1.95|0.75|1.93|0.73|0
1644240000000|2022-02-07 13:20:00|1.95|0.75|1.48|0.28|1.95|0.75|1.47|0.27|0
1644240300000|2022-02-07 13:25:00|1.47|0.27|1.46|0.26|1.48|0.28|1.45|0.25|0
1644240600000|2022-02-07 13:30:00|1.45|0.25|1.4|0.2|1.46|0.26|1.4|0.2|0
1644240900000|2022-02-07 13:35:00|1.41|0.21|1.41|0.21|1.42|0.22|1.39|0.19|0
1644241200000|2022-02-07 13:40:00|1.4|0.2|1.41|0.21|1.43|0.23|1.39|0.19|0
1644241500000|2022-02-07 13:45:00|1.42|0.22|1.43|0.23|1.44|0.24|1.4|0.2|0
1644241800000|2022-02-07 13:50:00|1.44|0.24|1.41|0.21|1.44|0.24|1.41|0.21|0
1644242100000|2022-02-07 13:55:00|1.42|0.22|1.44|0.24|1.45|0.25|1.41|0.21|0
1644242400000|2022-02-07 14:00:00|1.45|0.25|1.43|0.23|1.45|0.25|1.43|0.23|0
1644242700000|2022-02-07 14:05:00|1.44|0.24|1.45|0.25|1.45|0.25|1.42|0.22|0
1644243000000|2022-02-07 14:10:00|1.46|0.26|1.41|0.21|1.46|0.26|1.41|0.21|0
1644243300000|2022-02-07 14:15:00|1.4|0.2|1.38|0.18|1.4|0.2|1.36|0.16|0
1644243600000|2022-02-07 14:20:00|1.37|0.17|1.41|0.21|1.42|0.22|1.37|0.17|0
1644243900000|2022-02-07 14:25:00|1.4|0.2|1.41|0.21|1.42|0.22|1.39|0.19|0
1644244200000|2022-02-07 14:30:00|1.43|0.23|1.34|0.14|1.43|0.23|1.28|0.08|0
1644244500000|2022-02-07 14:35:00|1.35|0.15|1.44|0.24|1.48|0.28|1.34|0.14|0
1644244800000|2022-02-07 14:40:00|1.43|0.23|1.44|0.24|1.5|0.3|1.4|0.2|0
1644245100000|2022-02-07 14:45:00|1.45|0.25|1.39|0.19|1.49|0.29|1.36|0.16|0
1644245400000|2022-02-07 14:50:00|1.4|0.2|1.55|0.35|1.56|0.36|1.4|0.2|0
1644245700000|2022-02-07 14:55:00|1.53|0.33|1.51|0.31|1.57|0.37|1.42|0.22|0
1644246000000|2022-02-07 15:00:00|1.53|0.33|1.32|0.12|1.53|0.33|1.3|0.1|0
1644246300000|2022-02-07 15:05:00|1.33|0.13|1.35|0.15|1.41|0.21|1.32|0.12|0
1644246600000|2022-02-07 15:10:00|1.36|0.16|1.23|0.03|1.37|0.17|1.23|0.03|0
1644246900000|2022-02-07 15:15:00|1.24|0.04|1.37|0.17|1.39|0.19|1.23|0.03|0
1644247200000|2022-02-07 15:20:00|1.36|0.16|1.47|0.27|1.5|0.3|1.35|0.15|0
1644247500000|2022-02-07 15:25:00|1.46|0.26|1.5|0.3|1.53|0.33|1.46|0.26|0
1644247800000|2022-02-07 15:30:00|1.49|0.29|1.63|0.43|1.64|0.44|1.46|0.26|0
1644248100000|2022-02-07 15:35:00|1.62|0.42|1.27|0.07|1.63|0.43|1.27|0.07|0
1644248400000|2022-02-07 15:40:00|1.28|0.08|1.2|0|1.28|0.08|1.2|0|0
1644248700000|2022-02-07 15:45:00|1.21|0.01|1.2|0|1.24|0.04|1.2|0|0
1644249000000|2022-02-07 15:50:00|1.21|0.01|1.21|0.01|1.24|0.04|1.2|0|0
1644249300000|2022-02-07 15:55:00|1.2|0|1.22|0.02|1.23|0.03|1.2|0|0
1644249600000|2022-02-07 16:00:00|1.21|0.01|1.2|0|1.25|0.05|1.2|0|0
1644249900000|2022-02-07 16:05:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1644250800000|2022-02-07 16:20:00|1.24|0.04|1.23|0.03|1.25|0.05|1.23|0.03|0
1644251100000|2022-02-07 16:25:00|1.24|0.04|1.25|0.05|1.3|0.1|1.24|0.04|0
1644251400000|2022-02-07 16:30:00|1.24|0.04|1.2|0|1.25|0.05|1.2|0|0
1644251700000|2022-02-07 16:35:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1644252300000|2022-02-07 16:45:00|1.28|0.08|1.39|0.19|1.39|0.19|1.28|0.08|0
1644252600000|2022-02-07 16:50:00|1.4|0.2|1.39|0.19|1.41|0.21|1.36|0.16|0
1644252900000|2022-02-07 16:55:00|1.38|0.18|1.45|0.25|1.47|0.27|1.38|0.18|0
1644253200000|2022-02-07 17:00:00|1.44|0.24|1.44|0.24|1.46|0.26|1.38|0.18|0
1644253500000|2022-02-07 17:05:00|1.43|0.23|1.36|0.16|1.43|0.23|1.36|0.16|0
1644253800000|2022-02-07 17:10:00|1.37|0.17|1.38|0.18|1.4|0.2|1.36|0.16|0
1644254100000|2022-02-07 17:15:00|1.37|0.17|1.4|0.2|1.43|0.23|1.37|0.17|0
1644254400000|2022-02-07 17:20:00|1.39|0.19|1.43|0.23|1.44|0.24|1.39|0.19|0
1644254700000|2022-02-07 17:25:00|1.44|0.24|1.35|0.15|1.44|0.24|1.35|0.15|0
1644255000000|2022-02-07 17:30:00|1.34|0.14|1.38|0.18|1.4|0.2|1.31|0.11|0
1644255300000|2022-02-07 17:35:00|1.39|0.19|1.32|0.12|1.4|0.2|1.3|0.1|0
1644255600000|2022-02-07 17:40:00|1.33|0.13|1.38|0.18|1.39|0.19|1.33|0.13|0
1644255900000|2022-02-07 17:45:00|1.37|0.17|1.41|0.21|1.43|0.23|1.36|0.16|0
1644256200000|2022-02-07 17:50:00|1.4|0.2|1.39|0.19|1.43|0.23|1.38|0.18|0
1644256500000|2022-02-07 17:55:00|1.4|0.2|1.39|0.19|1.42|0.22|1.37|0.17|0
1644256800000|2022-02-07 18:00:00|1.38|0.18|1.4|0.2|1.43|0.23|1.34|0.14|0
1644257100000|2022-02-07 18:05:00|1.39|0.19|1.45|0.25|1.46|0.26|1.39|0.19|0
1644257400000|2022-02-07 18:10:00|1.44|0.24|1.49|0.29|1.51|0.31|1.43|0.23|0
1644257700000|2022-02-07 18:15:00|1.48|0.28|1.46|0.26|1.49|0.29|1.44|0.24|0
1644258000000|2022-02-07 18:20:00|1.45|0.25|1.46|0.26|1.5|0.3|1.45|0.25|0
1644258300000|2022-02-07 18:25:00|1.47|0.27|1.5|0.3|1.52|0.32|1.45|0.25|0
1644258600000|2022-02-07 18:30:00|1.51|0.31|1.46|0.26|1.54|0.34|1.45|0.25|0
1644258900000|2022-02-07 18:35:00|1.45|0.25|1.49|0.29|1.49|0.29|1.45|0.25|0
1644259200000|2022-02-07 18:40:00|1.48|0.28|1.48|0.28|1.5|0.3|1.47|0.27|0
1644259500000|2022-02-07 18:45:00|1.47|0.27|1.42|0.22|1.49|0.29|1.42|0.22|0
1644259800000|2022-02-07 18:50:00|1.43|0.23|1.44|0.24|1.46|0.26|1.41|0.21|0
1644260100000|2022-02-07 18:55:00|1.45|0.25|1.5|0.3|1.53|0.33|1.44|0.24|0
1644260400000|2022-02-07 19:00:00|1.48|0.28|1.47|0.27|1.51|0.31|1.47|0.27|0
1644260700000|2022-02-07 19:05:00|1.48|0.28|1.22|0.02|1.48|0.28|1.21|0.01|0
1644261000000|2022-02-07 19:10:00|1.23|0.03|1.23|0.03|1.25|0.05|1.22|0.02|0
1644261300000|2022-02-07 19:15:00|1.22|0.02|1.26|0.06|1.28|0.08|1.22|0.02|0
1644261600000|2022-02-07 19:20:00|1.25|0.05|1.25|0.05|1.28|0.08|1.23|0.03|0
1644261900000|2022-02-07 19:25:00|1.24|0.04|1.33|0.13|1.33|0.13|1.24|0.04|0
1644262200000|2022-02-07 19:30:00|1.34|0.14|1.33|0.13|1.35|0.15|1.31|0.11|0
1644262500000|2022-02-07 19:35:00|1.34|0.14|1.32|0.12|1.36|0.16|1.31|0.11|0
1644262800000|2022-02-07 19:40:00|1.31|0.11|1.24|0.04|1.35|0.15|1.22|0.02|0
1644263100000|2022-02-07 19:45:00|1.25|0.05|1.21|0.01|1.25|0.05|1.2|0|0
1644263400000|2022-02-07 19:50:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1644263700000|2022-02-07 19:55:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1644264000000|2022-02-07 20:00:00|1.21|0.01|1.23|0.03|1.23|0.03|1.2|0|0
1644264300000|2022-02-07 20:05:00|1.24|0.04|1.22|0.02|1.24|0.04|1.2|0|0
1644264600000|2022-02-07 20:10:00|1.21|0.01|1.3|0.1|1.3|0.1|1.21|0.01|0
1644264900000|2022-02-07 20:15:00|1.29|0.09|1.25|0.05|1.29|0.09|1.25|0.05|0
1644265200000|2022-02-07 20:20:00|1.24|0.04|1.2|0|1.25|0.05|1.2|0|0
1644265500000|2022-02-07 20:25:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1644266700000|2022-02-07 20:45:00|1.27|0.07|1.25|0.05|1.28|0.08|1.23|0.03|0
1644267000000|2022-02-07 20:50:00|1.27|0.07|1.2|0|1.33|0.13|1.2|0|0
1644267300000|2022-02-07 20:55:00|1.24|0.04|1.38|0.18|1.38|0.18|1.22|0.02|0
1644267600000|2022-02-07 21:00:00|1.23|0.03|1.27|0.07|1.27|0.07|1.23|0.03|0
1644267900000|2022-02-07 21:05:00|1.26|0.06|1.26|0.06|1.28|0.08|1.26|0.06|0
1644268200000|2022-02-07 21:10:00|1.27|0.07|1.28|0.08|1.29|0.09|1.26|0.06|0
1644268500000|2022-02-07 21:15:00|1.27|0.07|1.27|0.07|1.28|0.08|1.26|0.06|0
1644268800000|2022-02-07 21:20:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1644269100000|2022-02-07 21:25:00|1.28|0.08|1.29|0.09|1.29|0.09|1.27|0.07|0
1644269400000|2022-02-07 21:30:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1644270000000|2022-02-07 21:40:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1644270300000|2022-02-07 21:45:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1644270600000|2022-02-07 21:50:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1644270900000|2022-02-07 21:55:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1644271200000|2022-02-07 22:00:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1644271500000|2022-02-07 22:05:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1644271800000|2022-02-07 22:10:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1644272100000|2022-02-07 22:15:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1644272400000|2022-02-07 22:20:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1644272700000|2022-02-07 22:25:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1644273000000|2022-02-07 22:30:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1644273900000|2022-02-07 22:45:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1644274800000|2022-02-07 23:00:00|1.28|0.08|1.28|0.08|1.29|0.09|1.26|0.06|0
1644275100000|2022-02-07 23:05:00|1.27|0.07|1.26|0.06|1.28|0.08|1.26|0.06|0
1644275400000|2022-02-07 23:10:00|1.27|0.07|1.28|0.08|1.28|0.08|1.26|0.06|0
1644275700000|2022-02-07 23:15:00|1.27|0.07|1.29|0.09|1.29|0.09|1.27|0.07|0
1644276000000|2022-02-07 23:20:00|1.28|0.08|1.31|0.11|1.31|0.11|1.28|0.08|0
1644276300000|2022-02-07 23:25:00|1.3|0.1|1.3|0.1|1.31|0.11|1.29|0.09|0
1644276600000|2022-02-07 23:30:00|1.29|0.09|1.29|0.09|1.31|0.11|1.29|0.09|0
1644276900000|2022-02-07 23:35:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1644277200000|2022-02-07 23:40:00|1.3|0.1|1.29|0.09|1.3|0.1|1.28|0.08|0
1644277500000|2022-02-07 23:45:00|1.3|0.1|1.3|0.1|1.31|0.11|1.29|0.09|0
1644277800000|2022-02-07 23:50:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1644278100000|2022-02-07 23:55:00|1.3|0.1|1.31|0.11|1.31|0.11|1.29|0.09|0
1644278400000|2022-02-08 00:00:00|1.32|0.12|1.31|0.11|1.33|0.13|1.31|0.11|0
1644278700000|2022-02-08 00:05:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1644279000000|2022-02-08 00:10:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1644279300000|2022-02-08 00:15:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1644279600000|2022-02-08 00:20:00|1.3|0.1|1.26|0.06|1.3|0.1|1.25|0.05|0
1644279900000|2022-02-08 00:25:00|1.27|0.07|1.27|0.07|1.28|0.08|1.26|0.06|0
1644280200000|2022-02-08 00:30:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1644280500000|2022-02-08 00:35:00|1.29|0.09|1.27|0.07|1.29|0.09|1.26|0.06|0
1644280800000|2022-02-08 00:40:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1644281100000|2022-02-08 00:45:00|1.27|0.07|1.3|0.1|1.3|0.1|1.27|0.07|0
1644281400000|2022-02-08 00:50:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1644281700000|2022-02-08 00:55:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1644282000000|2022-02-08 01:00:00|1.28|0.08|1.27|0.07|1.28|0.08|1.26|0.06|0
1644282300000|2022-02-08 01:05:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1644282600000|2022-02-08 01:10:00|1.25|0.05|1.26|0.06|1.27|0.07|1.24|0.04|0
1644282900000|2022-02-08 01:15:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1644283200000|2022-02-08 01:20:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1644283500000|2022-02-08 01:25:00|1.24|0.04|1.23|0.03|1.24|0.04|1.22|0.02|0
1644283800000|2022-02-08 01:30:00|1.22|0.02|1.21|0.01|1.23|0.03|1.21|0.01|0
1644284100000|2022-02-08 01:35:00|1.22|0.02|1.24|0.04|1.24|0.04|1.22|0.02|0
1644284400000|2022-02-08 01:40:00|1.25|0.05|1.23|0.03|1.26|0.06|1.23|0.03|0
1644284700000|2022-02-08 01:45:00|1.24|0.04|1.21|0.01|1.24|0.04|1.2|0|0
1644285000000|2022-02-08 01:50:00|1.22|0.02|1.22|0.02|1.22|0.02|1.2|0|0
1644285300000|2022-02-08 01:55:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1644285600000|2022-02-08 02:00:00|1.22|0.02|1.2|0|1.23|0.03|1.2|0|0
1644286800000|2022-02-08 02:20:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1644287100000|2022-02-08 02:25:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1644287400000|2022-02-08 02:30:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1644288000000|2022-02-08 02:40:00|1.22|0.02|1.23|0.03|1.23|0.03|1.21|0.01|0
1644288300000|2022-02-08 02:45:00|1.22|0.02|1.23|0.03|1.24|0.04|1.22|0.02|0
1644288600000|2022-02-08 02:50:00|1.22|0.02|1.24|0.04|1.24|0.04|1.22|0.02|0
1644289200000|2022-02-08 03:00:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1644289500000|2022-02-08 03:05:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1644289800000|2022-02-08 03:10:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1644290100000|2022-02-08 03:15:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1644290400000|2022-02-08 03:20:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1644290700000|2022-02-08 03:25:00|1.22|0.02|1.24|0.04|1.24|0.04|1.22|0.02|0
1644291000000|2022-02-08 03:30:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1644291300000|2022-02-08 03:35:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1644291600000|2022-02-08 03:40:00|1.25|0.05|1.23|0.03|1.25|0.05|1.23|0.03|0
1644291900000|2022-02-08 03:45:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1644292200000|2022-02-08 03:50:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1644292500000|2022-02-08 03:55:00|1.2|0|1.21|0.01|1.22|0.02|1.2|0|0
1644292800000|2022-02-08 04:00:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1644293100000|2022-02-08 04:05:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1644293400000|2022-02-08 04:10:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1644293700000|2022-02-08 04:15:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1644294000000|2022-02-08 04:20:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1644294300000|2022-02-08 04:25:00|1.2|0|1.21|0.01|1.22|0.02|1.2|0|0
1644294900000|2022-02-08 04:35:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1644295200000|2022-02-08 04:40:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1644295500000|2022-02-08 04:45:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1644304200000|2022-02-08 07:10:00|1.21|0.01|1.22|0.02|1.22|0.02|1.2|0|0
1644304500000|2022-02-08 07:15:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1644304800000|2022-02-08 07:20:00|1.22|0.02|1.2|0|1.23|0.03|1.2|0|0
1644306300000|2022-02-08 07:45:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1644306600000|2022-02-08 07:50:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1644306900000|2022-02-08 07:55:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1644307200000|2022-02-08 08:00:00|1.21|0.01|1.23|0.03|1.24|0.04|1.2|0|0
1644307500000|2022-02-08 08:05:00|1.22|0.02|1.21|0.01|1.23|0.03|1.2|0|0
1644307800000|2022-02-08 08:10:00|1.22|0.02|1.25|0.05|1.25|0.05|1.22|0.02|0
1644308100000|2022-02-08 08:15:00|1.24|0.04|1.2|0|1.25|0.05|1.2|0|0
1644308400000|2022-02-08 08:20:00|1.21|0.01|1.24|0.04|1.25|0.05|1.21|0.01|0
1644308700000|2022-02-08 08:25:00|1.23|0.03|1.25|0.05|1.25|0.05|1.22|0.02|0
1644309000000|2022-02-08 08:30:00|1.26|0.06|1.24|0.04|1.27|0.07|1.23|0.03|0
1644309300000|2022-02-08 08:35:00|1.22|0.02|1.25|0.05|1.27|0.07|1.22|0.02|0
1644309600000|2022-02-08 08:40:00|1.26|0.06|1.22|0.02|1.27|0.07|1.22|0.02|0
1644309900000|2022-02-08 08:45:00|1.23|0.03|1.28|0.08|1.28|0.08|1.22|0.02|0
1644310200000|2022-02-08 08:50:00|1.27|0.07|1.25|0.05|1.28|0.08|1.24|0.04|0
1644310500000|2022-02-08 08:55:00|1.26|0.06|1.24|0.04|1.26|0.06|1.24|0.04|0
1644310800000|2022-02-08 09:00:00|1.25|0.05|1.28|0.08|1.28|0.08|1.25|0.05|0
1644311100000|2022-02-08 09:05:00|1.27|0.07|1.28|0.08|1.29|0.09|1.25|0.05|0
1644311400000|2022-02-08 09:10:00|1.29|0.09|1.27|0.07|1.29|0.09|1.26|0.06|0
1644311700000|2022-02-08 09:15:00|1.28|0.08|1.3|0.1|1.31|0.11|1.27|0.07|0
1644312000000|2022-02-08 09:20:00|1.29|0.09|1.3|0.1|1.32|0.12|1.29|0.09|0
1644312300000|2022-02-08 09:25:00|1.31|0.11|1.28|0.08|1.31|0.11|1.28|0.08|0
1644312600000|2022-02-08 09:30:00|1.29|0.09|1.27|0.07|1.29|0.09|1.27|0.07|0
1644312900000|2022-02-08 09:35:00|1.28|0.08|1.2|0|1.28|0.08|1.2|0|0
1644313800000|2022-02-08 09:50:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1644316800000|2022-02-08 10:40:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1644317100000|2022-02-08 10:45:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1644317400000|2022-02-08 10:50:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1644318000000|2022-02-08 11:00:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1644321000000|2022-02-08 11:50:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1644321300000|2022-02-08 11:55:00|1.2|0|1.22|0.02|1.22|0.02|1.2|0|0
1644321600000|2022-02-08 12:00:00|1.23|0.03|1.2|0|1.23|0.03|1.2|0|0
1644323700000|2022-02-08 12:35:00|1.24|0.04|1.24|0.04|1.24|0.04|1.22|0.02|0
1644324000000|2022-02-08 12:40:00|1.23|0.03|1.2|0|1.23|0.03|1.2|0|0
1644325500000|2022-02-08 13:05:00|1.21|0.01|1.22|0.02|1.23|0.03|1.2|0|0
1644325800000|2022-02-08 13:10:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1644342000000|2022-02-08 17:40:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1644417000000|2022-02-09 14:30:00|1.21|0.01|1.2|0|1.24|0.04|1.2|0|0
1644417300000|2022-02-09 14:35:00|1.21|0.01|1.24|0.04|1.26|0.06|1.2|0|0
1644417600000|2022-02-09 14:40:00|1.23|0.03|1.3|0.1|1.3|0.1|1.22|0.02|0
1644417900000|2022-02-09 14:45:00|1.31|0.11|1.29|0.09|1.33|0.13|1.26|0.06|0
1644418200000|2022-02-09 14:50:00|1.28|0.08|1.25|0.05|1.29|0.09|1.22|0.02|0
1644418500000|2022-02-09 14:55:00|1.24|0.04|1.25|0.05|1.28|0.08|1.21|0.01|0
1644418800000|2022-02-09 15:00:00|1.23|0.03|1.28|0.08|1.3|0.1|1.23|0.03|0
1644419100000|2022-02-09 15:05:00|1.29|0.09|1.3|0.1|1.33|0.13|1.25|0.05|0
1644419400000|2022-02-09 15:10:00|1.31|0.11|1.26|0.06|1.33|0.13|1.23|0.03|0
1644419700000|2022-02-09 15:15:00|1.27|0.07|1.21|0.01|1.29|0.09|1.21|0.01|0
1644420000000|2022-02-09 15:20:00|1.22|0.02|1.22|0.02|1.26|0.06|1.2|0|0
1644420300000|2022-02-09 15:25:00|1.23|0.03|1.28|0.08|1.31|0.11|1.23|0.03|0
1644420600000|2022-02-09 15:30:00|1.29|0.09|1.36|0.16|1.37|0.17|1.27|0.07|0
1644420900000|2022-02-09 15:35:00|1.35|0.15|1.32|0.12|1.36|0.16|1.32|0.12|0
1644421200000|2022-02-09 15:40:00|1.33|0.13|1.3|0.1|1.36|0.16|1.3|0.1|0
1644421500000|2022-02-09 15:45:00|1.29|0.09|1.31|0.11|1.32|0.12|1.28|0.08|0
1644421800000|2022-02-09 15:50:00|1.33|0.13|1.2|0|1.33|0.13|1.2|0|0
1644422100000|2022-02-09 15:55:00|1.21|0.01|1.23|0.03|1.23|0.03|1.2|0|0
1644422400000|2022-02-09 16:00:00|1.24|0.04|1.23|0.03|1.25|0.05|1.21|0.01|0
1644422700000|2022-02-09 16:05:00|1.22|0.02|1.23|0.03|1.27|0.07|1.2|0|0
1644423000000|2022-02-09 16:10:00|1.24|0.04|1.2|0|1.26|0.06|1.2|0|0
1644423300000|2022-02-09 16:15:00|1.21|0.01|1.23|0.03|1.24|0.04|1.2|0|0
1644423600000|2022-02-09 16:20:00|1.22|0.02|1.24|0.04|1.26|0.06|1.22|0.02|0
1644423900000|2022-02-09 16:25:00|1.25|0.05|1.22|0.02|1.25|0.05|1.22|0.02|0
1644424200000|2022-02-09 16:30:00|1.23|0.03|1.24|0.04|1.24|0.04|1.2|0|0
1644424500000|2022-02-09 16:35:00|1.23|0.03|1.24|0.04|1.25|0.05|1.21|0.01|0
1644424800000|2022-02-09 16:40:00|1.25|0.05|1.21|0.01|1.25|0.05|1.2|0|0
1644425100000|2022-02-09 16:45:00|1.2|0|1.23|0.03|1.24|0.04|1.2|0|0
1644425400000|2022-02-09 16:50:00|1.22|0.02|1.2|0|1.25|0.05|1.2|0|0
1644425700000|2022-02-09 16:55:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1644426000000|2022-02-09 17:00:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1644426900000|2022-02-09 17:15:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1644427200000|2022-02-09 17:20:00|1.2|0|1.21|0.01|1.22|0.02|1.2|0|0
1644427500000|2022-02-09 17:25:00|1.22|0.02|1.23|0.03|1.23|0.03|1.21|0.01|0
1644427800000|2022-02-09 17:30:00|1.22|0.02|1.2|0|1.24|0.04|1.2|0|0
1644428100000|2022-02-09 17:35:00|1.21|0.01|1.24|0.04|1.25|0.05|1.21|0.01|0
1644428400000|2022-02-09 17:40:00|1.25|0.05|1.25|0.05|1.26|0.06|1.24|0.04|0
1644428700000|2022-02-09 17:45:00|1.26|0.06|1.25|0.05|1.26|0.06|1.24|0.04|0
1644429000000|2022-02-09 17:50:00|1.24|0.04|1.24|0.04|1.25|0.05|1.23|0.03|0
1644429300000|2022-02-09 17:55:00|1.25|0.05|1.27|0.07|1.27|0.07|1.24|0.04|0
1644429600000|2022-02-09 18:00:00|1.26|0.06|1.26|0.06|1.29|0.09|1.25|0.05|0
1644429900000|2022-02-09 18:05:00|1.25|0.05|1.24|0.04|1.27|0.07|1.23|0.03|0
1644430200000|2022-02-09 18:10:00|1.25|0.05|1.22|0.02|1.26|0.06|1.21|0.01|0
1644430500000|2022-02-09 18:15:00|1.21|0.01|1.24|0.04|1.25|0.05|1.21|0.01|0
1644430800000|2022-02-09 18:20:00|1.25|0.05|1.24|0.04|1.26|0.06|1.23|0.03|0
1644431100000|2022-02-09 18:25:00|1.23|0.03|1.26|0.06|1.26|0.06|1.23|0.03|0
1644431400000|2022-02-09 18:30:00|1.25|0.05|1.27|0.07|1.28|0.08|1.25|0.05|0
1644431700000|2022-02-09 18:35:00|1.26|0.06|1.24|0.04|1.26|0.06|1.24|0.04|0
1644432000000|2022-02-09 18:40:00|1.23|0.03|1.27|0.07|1.28|0.08|1.23|0.03|0
1644432300000|2022-02-09 18:45:00|1.26|0.06|1.26|0.06|1.28|0.08|1.26|0.06|0
1644432600000|2022-02-09 18:50:00|1.27|0.07|1.27|0.07|1.28|0.08|1.26|0.06|0
1644432900000|2022-02-09 18:55:00|1.28|0.08|1.28|0.08|1.28|0.08|1.26|0.06|0
1644433200000|2022-02-09 19:00:00|1.29|0.09|1.29|0.09|1.31|0.11|1.28|0.08|0
1644433500000|2022-02-09 19:05:00|1.3|0.1|1.34|0.14|1.34|0.14|1.29|0.09|0
1644433800000|2022-02-09 19:10:00|1.33|0.13|1.34|0.14|1.35|0.15|1.32|0.12|0
1644434100000|2022-02-09 19:15:00|1.33|0.13|1.34|0.14|1.35|0.15|1.33|0.13|0
1644434400000|2022-02-09 19:20:00|1.33|0.13|1.33|0.13|1.34|0.14|1.32|0.12|0
1644434700000|2022-02-09 19:25:00|1.34|0.14|1.35|0.15|1.35|0.15|1.33|0.13|0
1644435000000|2022-02-09 19:30:00|1.34|0.14|1.4|0.2|1.4|0.2|1.33|0.13|0
1644435300000|2022-02-09 19:35:00|1.39|0.19|1.42|0.22|1.42|0.22|1.39|0.19|0
1644435600000|2022-02-09 19:40:00|1.41|0.21|1.4|0.2|1.42|0.22|1.39|0.19|0
1644435900000|2022-02-09 19:45:00|1.41|0.21|1.37|0.17|1.41|0.21|1.36|0.16|0
1644436200000|2022-02-09 19:50:00|1.36|0.16|1.36|0.16|1.39|0.19|1.35|0.15|0
1644436500000|2022-02-09 19:55:00|1.35|0.15|1.31|0.11|1.36|0.16|1.3|0.1|0
1644436800000|2022-02-09 20:00:00|1.3|0.1|1.3|0.1|1.31|0.11|1.25|0.05|0
1644437100000|2022-02-09 20:05:00|1.28|0.08|1.24|0.04|1.28|0.08|1.24|0.04|0
1644437400000|2022-02-09 20:10:00|1.25|0.05|1.24|0.04|1.28|0.08|1.24|0.04|0
1644437700000|2022-02-09 20:15:00|1.25|0.05|1.26|0.06|1.26|0.06|1.21|0.01|0
1644438000000|2022-02-09 20:20:00|1.27|0.07|1.29|0.09|1.29|0.09|1.25|0.05|0
1644438300000|2022-02-09 20:25:00|1.28|0.08|1.35|0.15|1.35|0.15|1.25|0.05|0
1644438600000|2022-02-09 20:30:00|1.34|0.14|1.4|0.2|1.4|0.2|1.34|0.14|0
1644438900000|2022-02-09 20:35:00|1.39|0.19|1.39|0.19|1.44|0.24|1.38|0.18|0
1644439200000|2022-02-09 20:40:00|1.38|0.18|1.33|0.13|1.38|0.18|1.28|0.08|0
1644439500000|2022-02-09 20:45:00|1.32|0.12|1.37|0.17|1.38|0.18|1.3|0.1|0
1644439800000|2022-02-09 20:50:00|1.38|0.18|1.37|0.17|1.44|0.24|1.34|0.14|0
1644440100000|2022-02-09 20:55:00|1.35|0.15|1.38|0.18|1.39|0.19|1.32|0.12|0
1644440400000|2022-02-09 21:00:00|1.36|0.16|1.36|0.16|1.38|0.18|1.34|0.14|0
1644440700000|2022-02-09 21:05:00|1.35|0.15|1.39|0.19|1.39|0.19|1.35|0.15|0
1644441000000|2022-02-09 21:10:00|1.38|0.18|1.41|0.21|1.41|0.21|1.38|0.18|0
1644441300000|2022-02-09 21:15:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1644441600000|2022-02-09 21:20:00|1.42|0.22|1.46|0.26|1.46|0.26|1.41|0.21|0
1644441900000|2022-02-09 21:25:00|1.47|0.27|1.46|0.26|1.47|0.27|1.45|0.25|0
1644442200000|2022-02-09 21:30:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1644442500000|2022-02-09 21:35:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1644442800000|2022-02-09 21:40:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1644443100000|2022-02-09 21:45:00|1.43|0.23|1.41|0.21|1.43|0.23|1.41|0.21|0
1644443400000|2022-02-09 21:50:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1644443700000|2022-02-09 21:55:00|1.41|0.21|1.42|0.22|1.43|0.23|1.41|0.21|0
1644445200000|2022-02-09 22:20:00|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1644445500000|2022-02-09 22:25:00|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1644446100000|2022-02-09 22:35:00|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1644447600000|2022-02-09 23:00:00|1.44|0.24|1.42|0.22|1.44|0.24|1.4|0.2|0
1644447900000|2022-02-09 23:05:00|1.41|0.21|1.42|0.22|1.43|0.23|1.41|0.21|0
1644448200000|2022-02-09 23:10:00|1.41|0.21|1.41|0.21|1.43|0.23|1.41|0.21|0
1644448500000|2022-02-09 23:15:00|1.42|0.22|1.39|0.19|1.42|0.22|1.39|0.19|0
1644448800000|2022-02-09 23:20:00|1.4|0.2|1.4|0.2|1.4|0.2|1.38|0.18|0
1644449100000|2022-02-09 23:25:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1644449400000|2022-02-09 23:30:00|1.39|0.19|1.38|0.18|1.39|0.19|1.37|0.17|0
1644449700000|2022-02-09 23:35:00|1.37|0.17|1.39|0.19|1.4|0.2|1.37|0.17|0
1644450000000|2022-02-09 23:40:00|1.4|0.2|1.36|0.16|1.4|0.2|1.36|0.16|0
1644450300000|2022-02-09 23:45:00|1.37|0.17|1.38|0.18|1.38|0.18|1.36|0.16|0
1644450600000|2022-02-09 23:50:00|1.37|0.17|1.36|0.16|1.37|0.17|1.35|0.15|0
1644450900000|2022-02-09 23:55:00|1.37|0.17|1.38|0.18|1.39|0.19|1.37|0.17|0
1644451200000|2022-02-10 00:00:00|1.39|0.19|1.38|0.18|1.39|0.19|1.36|0.16|0
1644451500000|2022-02-10 00:05:00|1.37|0.17|1.36|0.16|1.4|0.2|1.35|0.15|0
1644451800000|2022-02-10 00:10:00|1.37|0.17|1.34|0.14|1.37|0.17|1.34|0.14|0
1644452100000|2022-02-10 00:15:00|1.33|0.13|1.32|0.12|1.35|0.15|1.32|0.12|0
1644452400000|2022-02-10 00:20:00|1.33|0.13|1.35|0.15|1.35|0.15|1.32|0.12|0
1644453000000|2022-02-10 00:30:00|1.36|0.16|1.35|0.15|1.37|0.17|1.34|0.14|0
1644453300000|2022-02-10 00:35:00|1.34|0.14|1.34|0.14|1.36|0.16|1.34|0.14|0
1644453600000|2022-02-10 00:40:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1644453900000|2022-02-10 00:45:00|1.33|0.13|1.32|0.12|1.34|0.14|1.31|0.11|0
1644454200000|2022-02-10 00:50:00|1.31|0.11|1.3|0.1|1.32|0.12|1.3|0.1|0
1644454500000|2022-02-10 00:55:00|1.31|0.11|1.29|0.09|1.31|0.11|1.29|0.09|0
1644454800000|2022-02-10 01:00:00|1.3|0.1|1.29|0.09|1.3|0.1|1.28|0.08|0
1644455100000|2022-02-10 01:05:00|1.28|0.08|1.29|0.09|1.3|0.1|1.28|0.08|0
1644455400000|2022-02-10 01:10:00|1.28|0.08|1.28|0.08|1.29|0.09|1.27|0.07|0
1644455700000|2022-02-10 01:15:00|1.29|0.09|1.26|0.06|1.29|0.09|1.26|0.06|0
1644456000000|2022-02-10 01:20:00|1.27|0.07|1.27|0.07|1.28|0.08|1.26|0.06|0
1644456300000|2022-02-10 01:25:00|1.28|0.08|1.2|0|1.28|0.08|1.2|0|0
1644469200000|2022-02-10 05:00:00|1.22|0.02|1.26|0.06|1.26|0.06|1.22|0.02|0
1644469500000|2022-02-10 05:05:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1644469800000|2022-02-10 05:10:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1644470100000|2022-02-10 05:15:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1644470400000|2022-02-10 05:20:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1644470700000|2022-02-10 05:25:00|1.25|0.05|1.25|0.05|1.26|0.06|1.24|0.04|0
1644471000000|2022-02-10 05:30:00|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1644471600000|2022-02-10 05:40:00|1.23|0.03|1.24|0.04|1.24|0.04|1.22|0.02|0
1644472200000|2022-02-10 05:50:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1644472500000|2022-02-10 05:55:00|1.24|0.04|1.28|0.08|1.28|0.08|1.24|0.04|0
1644472800000|2022-02-10 06:00:00|1.29|0.09|1.3|0.1|1.3|0.1|1.28|0.08|0
1644473100000|2022-02-10 06:05:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1644473400000|2022-02-10 06:10:00|1.29|0.09|1.31|0.11|1.31|0.11|1.29|0.09|0
1644473700000|2022-02-10 06:15:00|1.3|0.1|1.3|0.1|1.31|0.11|1.29|0.09|0
1644474000000|2022-02-10 06:20:00|1.29|0.09|1.32|0.12|1.32|0.12|1.29|0.09|0
1644474300000|2022-02-10 06:25:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1644474600000|2022-02-10 06:30:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1644474900000|2022-02-10 06:35:00|1.32|0.12|1.37|0.17|1.37|0.17|1.31|0.11|0
1644475200000|2022-02-10 06:40:00|1.36|0.16|1.37|0.17|1.38|0.18|1.36|0.16|0
1644475500000|2022-02-10 06:45:00|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1644475800000|2022-02-10 06:50:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1644476100000|2022-02-10 06:55:00|1.33|0.13|1.35|0.15|1.35|0.15|1.33|0.13|0
1644476400000|2022-02-10 07:00:00|1.34|0.14|1.32|0.12|1.34|0.14|1.31|0.11|0
1644476700000|2022-02-10 07:05:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1644477000000|2022-02-10 07:10:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1644477300000|2022-02-10 07:15:00|1.32|0.12|1.32|0.12|1.33|0.13|1.31|0.11|0
1644477600000|2022-02-10 07:20:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1644477900000|2022-02-10 07:25:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1644478200000|2022-02-10 07:30:00|1.32|0.12|1.34|0.14|1.34|0.14|1.32|0.12|0
1644478500000|2022-02-10 07:35:00|1.33|0.13|1.33|0.13|1.34|0.14|1.32|0.12|0
1644478800000|2022-02-10 07:40:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1644479100000|2022-02-10 07:45:00|1.34|0.14|1.34|0.14|1.35|0.15|1.33|0.13|0
1644479400000|2022-02-10 07:50:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1644479700000|2022-02-10 07:55:00|1.36|0.16|1.38|0.18|1.38|0.18|1.35|0.15|0
1644480000000|2022-02-10 08:00:00|1.37|0.17|1.37|0.17|1.41|0.21|1.36|0.16|0
1644480300000|2022-02-10 08:05:00|1.38|0.18|1.35|0.15|1.38|0.18|1.35|0.15|0
1644480600000|2022-02-10 08:10:00|1.36|0.16|1.41|0.21|1.41|0.21|1.36|0.16|0
1644480900000|2022-02-10 08:15:00|1.4|0.2|1.34|0.14|1.4|0.2|1.34|0.14|0
1644481200000|2022-02-10 08:20:00|1.33|0.13|1.35|0.15|1.36|0.16|1.3|0.1|0
1644481500000|2022-02-10 08:25:00|1.34|0.14|1.31|0.11|1.34|0.14|1.3|0.1|0
1644481800000|2022-02-10 08:30:00|1.32|0.12|1.3|0.1|1.33|0.13|1.3|0.1|0
1644482100000|2022-02-10 08:35:00|1.31|0.11|1.31|0.11|1.33|0.13|1.29|0.09|0
1644482400000|2022-02-10 08:40:00|1.32|0.12|1.27|0.07|1.32|0.12|1.25|0.05|0
1644482700000|2022-02-10 08:45:00|1.26|0.06|1.27|0.07|1.28|0.08|1.25|0.05|0
1644483000000|2022-02-10 08:50:00|1.28|0.08|1.26|0.06|1.28|0.08|1.26|0.06|0
1644483300000|2022-02-10 08:55:00|1.27|0.07|1.25|0.05|1.28|0.08|1.24|0.04|0
1644483600000|2022-02-10 09:00:00|1.26|0.06|1.32|0.12|1.42|0.22|1.23|0.03|0
1644483900000|2022-02-10 09:05:00|1.33|0.13|1.32|0.12|1.34|0.14|1.32|0.12|0
1644484200000|2022-02-10 09:10:00|1.33|0.13|1.34|0.14|1.35|0.15|1.32|0.12|0
1644484500000|2022-02-10 09:15:00|1.33|0.13|1.33|0.13|1.34|0.14|1.32|0.12|0
1644484800000|2022-02-10 09:20:00|1.32|0.12|1.32|0.12|1.34|0.14|1.31|0.11|0
1644485100000|2022-02-10 09:25:00|1.31|0.11|1.35|0.15|1.35|0.15|1.31|0.11|0
1644485400000|2022-02-10 09:30:00|1.34|0.14|1.35|0.15|1.36|0.16|1.34|0.14|0
1644485700000|2022-02-10 09:35:00|1.36|0.16|1.33|0.13|1.37|0.17|1.33|0.13|0
1644486000000|2022-02-10 09:40:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1644486300000|2022-02-10 09:45:00|1.33|0.13|1.32|0.12|1.34|0.14|1.31|0.11|0
1644486600000|2022-02-10 09:50:00|1.33|0.13|1.33|0.13|1.34|0.14|1.32|0.12|0
1644486900000|2022-02-10 09:55:00|1.34|0.14|1.33|0.13|1.35|0.15|1.33|0.13|0
1644487200000|2022-02-10 10:00:00|1.34|0.14|1.32|0.12|1.34|0.14|1.3|0.1|0
1644487500000|2022-02-10 10:05:00|1.31|0.11|1.32|0.12|1.32|0.12|1.29|0.09|0
1644487800000|2022-02-10 10:10:00|1.33|0.13|1.33|0.13|1.34|0.14|1.31|0.11|0
1644488100000|2022-02-10 10:15:00|1.34|0.14|1.34|0.14|1.35|0.15|1.33|0.13|0
1644488400000|2022-02-10 10:20:00|1.33|0.13|1.32|0.12|1.34|0.14|1.32|0.12|0
1644488700000|2022-02-10 10:25:00|1.33|0.13|1.33|0.13|1.34|0.14|1.32|0.12|0
1644489000000|2022-02-10 10:30:00|1.34|0.14|1.33|0.13|1.35|0.15|1.33|0.13|0
1644489300000|2022-02-10 10:35:00|1.34|0.14|1.36|0.16|1.36|0.16|1.33|0.13|0
1644489600000|2022-02-10 10:40:00|1.35|0.15|1.36|0.16|1.37|0.17|1.35|0.15|0
1644489900000|2022-02-10 10:45:00|1.35|0.15|1.37|0.17|1.37|0.17|1.35|0.15|0
1644490200000|2022-02-10 10:50:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1644490500000|2022-02-10 10:55:00|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1644490800000|2022-02-10 11:00:00|1.39|0.19|1.39|0.19|1.4|0.2|1.38|0.18|0
1644491100000|2022-02-10 11:05:00|1.38|0.18|1.37|0.17|1.39|0.19|1.36|0.16|0
1644491400000|2022-02-10 11:10:00|1.38|0.18|1.39|0.19|1.4|0.2|1.38|0.18|0
1644491700000|2022-02-10 11:15:00|1.38|0.18|1.54|0.34|1.56|0.36|1.38|0.18|0
1644492000000|2022-02-10 11:20:00|1.55|0.35|1.55|0.35|1.56|0.36|1.54|0.34|0
1644492300000|2022-02-10 11:25:00|1.56|0.36|1.54|0.34|1.56|0.36|1.54|0.34|0
1644492600000|2022-02-10 11:30:00|1.55|0.35|1.54|0.34|1.55|0.35|1.53|0.33|0
1644492900000|2022-02-10 11:35:00|1.53|0.33|1.54|0.34|1.56|0.36|1.53|0.33|0
1644493200000|2022-02-10 11:40:00|1.53|0.33|1.52|0.32|1.54|0.34|1.52|0.32|0
1644493500000|2022-02-10 11:45:00|1.51|0.31|1.51|0.31|1.53|0.33|1.5|0.3|0
1644493800000|2022-02-10 11:50:00|1.52|0.32|1.51|0.31|1.52|0.32|1.49|0.29|0
1644494100000|2022-02-10 11:55:00|1.5|0.3|1.51|0.31|1.51|0.31|1.49|0.29|0
1644494400000|2022-02-10 12:00:00|1.5|0.3|1.53|0.33|1.54|0.34|1.5|0.3|0
1644494700000|2022-02-10 12:05:00|1.54|0.34|1.56|0.36|1.56|0.36|1.53|0.33|0
1644495000000|2022-02-10 12:10:00|1.57|0.37|1.58|0.38|1.59|0.39|1.57|0.37|0
1644495300000|2022-02-10 12:15:00|1.59|0.39|1.58|0.38|1.6|0.4|1.57|0.37|0
1644495600000|2022-02-10 12:20:00|1.6|0.4|1.6|0.4|1.61|0.41|1.59|0.39|0
1644495900000|2022-02-10 12:25:00|1.59|0.39|1.58|0.38|1.59|0.39|1.57|0.37|0
1644496200000|2022-02-10 12:30:00|1.57|0.37|1.58|0.38|1.58|0.38|1.56|0.36|0
1644496500000|2022-02-10 12:35:00|1.57|0.37|1.58|0.38|1.59|0.39|1.57|0.37|0
1644496800000|2022-02-10 12:40:00|1.57|0.37|1.56|0.36|1.58|0.38|1.56|0.36|0
1644497100000|2022-02-10 12:45:00|1.57|0.37|1.53|0.33|1.59|0.39|1.53|0.33|0
1644497400000|2022-02-10 12:50:00|1.54|0.34|1.54|0.34|1.55|0.35|1.53|0.33|0
1644497700000|2022-02-10 12:55:00|1.55|0.35|1.54|0.34|1.56|0.36|1.52|0.32|0
1644498000000|2022-02-10 13:00:00|1.55|0.35|1.58|0.38|1.58|0.38|1.54|0.34|0
1644498300000|2022-02-10 13:05:00|1.59|0.39|1.65|0.45|1.65|0.45|1.59|0.39|0
1644498600000|2022-02-10 13:10:00|1.64|0.44|1.59|0.39|1.65|0.45|1.59|0.39|0
1644498900000|2022-02-10 13:15:00|1.58|0.38|1.57|0.37|1.6|0.4|1.57|0.37|0
1644499200000|2022-02-10 13:20:00|1.58|0.38|1.55|0.35|1.58|0.38|1.53|0.33|0
1644499500000|2022-02-10 13:25:00|1.56|0.36|1.55|0.35|1.56|0.36|1.53|0.33|0
1644499800000|2022-02-10 13:30:00|1.56|0.36|1.2|0|1.56|0.36|1.2|0|0
1644500400000|2022-02-10 13:40:00|1.21|0.01|1.25|0.05|1.33|0.13|1.21|0.01|0
1644500700000|2022-02-10 13:45:00|1.23|0.03|1.2|0|1.26|0.06|1.2|0|0
1644501000000|2022-02-10 13:50:00|1.21|0.01|1.2|0|1.23|0.03|1.2|0|0
1644501300000|2022-02-10 13:55:00|1.21|0.01|1.2|0|1.24|0.04|1.2|0|0
1644502200000|2022-02-10 14:10:00|1.21|0.01|1.22|0.02|1.27|0.07|1.2|0|0
1644502500000|2022-02-10 14:15:00|1.23|0.03|1.26|0.06|1.27|0.07|1.22|0.02|0
1644502800000|2022-02-10 14:20:00|1.25|0.05|1.25|0.05|1.27|0.07|1.22|0.02|0
1644503100000|2022-02-10 14:25:00|1.26|0.06|1.24|0.04|1.28|0.08|1.22|0.02|0
1644503400000|2022-02-10 14:30:00|1.25|0.05|1.34|0.14|1.37|0.17|1.25|0.05|0
1644503700000|2022-02-10 14:35:00|1.35|0.15|1.36|0.16|1.47|0.27|1.32|0.12|0
1644504000000|2022-02-10 14:40:00|1.37|0.17|1.42|0.22|1.47|0.27|1.37|0.17|0
1644504300000|2022-02-10 14:45:00|1.44|0.24|1.42|0.22|1.46|0.26|1.38|0.18|0
1644504600000|2022-02-10 14:50:00|1.43|0.23|1.3|0.1|1.61|0.41|1.29|0.09|0
1644504900000|2022-02-10 14:55:00|1.31|0.11|1.3|0.1|1.35|0.15|1.29|0.09|0
1644505200000|2022-02-10 15:00:00|1.31|0.11|1.4|0.2|1.49|0.29|1.29|0.09|0
1644505500000|2022-02-10 15:05:00|1.39|0.19|1.34|0.14|1.39|0.19|1.23|0.03|0
1644505800000|2022-02-10 15:10:00|1.35|0.15|1.28|0.08|1.37|0.17|1.27|0.07|0
1644506100000|2022-02-10 15:15:00|1.27|0.07|1.27|0.07|1.31|0.11|1.24|0.04|0
1644506400000|2022-02-10 15:20:00|1.26|0.06|1.27|0.07|1.31|0.11|1.23|0.03|0
1644506700000|2022-02-10 15:25:00|1.26|0.06|1.3|0.1|1.31|0.11|1.25|0.05|0
1644507000000|2022-02-10 15:30:00|1.31|0.11|1.36|0.16|1.41|0.21|1.28|0.08|0
1644507300000|2022-02-10 15:35:00|1.37|0.17|1.53|0.33|1.53|0.33|1.34|0.14|0
1644507600000|2022-02-10 15:40:00|1.51|0.31|1.43|0.23|1.61|0.41|1.39|0.19|0
1644507900000|2022-02-10 15:45:00|1.42|0.22|1.46|0.26|1.46|0.26|1.34|0.14|0
1644508200000|2022-02-10 15:50:00|1.45|0.25|1.26|0.06|1.45|0.25|1.25|0.05|0
1644508500000|2022-02-10 15:55:00|1.25|0.05|1.23|0.03|1.27|0.07|1.2|0|0
1644508800000|2022-02-10 16:00:00|1.22|0.02|1.44|0.24|1.46|0.26|1.2|0|0
1644509100000|2022-02-10 16:05:00|1.43|0.23|1.46|0.26|1.5|0.3|1.4|0.2|0
1644509400000|2022-02-10 16:10:00|1.47|0.27|1.31|0.11|1.47|0.27|1.3|0.1|0
1644509700000|2022-02-10 16:15:00|1.32|0.12|1.3|0.1|1.37|0.17|1.28|0.08|0
1644510000000|2022-02-10 16:20:00|1.31|0.11|1.45|0.25|1.45|0.25|1.27|0.07|0
1644510300000|2022-02-10 16:25:00|1.44|0.24|1.44|0.24|1.47|0.27|1.4|0.2|0
1644510600000|2022-02-10 16:30:00|1.43|0.23|1.41|0.21|1.43|0.23|1.32|0.12|0
1644510900000|2022-02-10 16:35:00|1.42|0.22|1.44|0.24|1.46|0.26|1.41|0.21|0
1644511200000|2022-02-10 16:40:00|1.43|0.23|1.55|0.35|1.55|0.35|1.43|0.23|0
1644511500000|2022-02-10 16:45:00|1.54|0.34|1.43|0.23|1.69|0.49|1.42|0.22|0
1644511800000|2022-02-10 16:50:00|1.42|0.22|1.41|0.21|1.45|0.25|1.4|0.2|0
1644512100000|2022-02-10 16:55:00|1.42|0.22|1.46|0.26|1.47|0.27|1.41|0.21|0
1644512400000|2022-02-10 17:00:00|1.47|0.27|1.35|0.15|1.47|0.27|1.33|0.13|0
1644512700000|2022-02-10 17:05:00|1.36|0.16|1.36|0.16|1.39|0.19|1.33|0.13|0
1644513000000|2022-02-10 17:10:00|1.37|0.17|1.38|0.18|1.39|0.19|1.36|0.16|0
1644513300000|2022-02-10 17:15:00|1.37|0.17|1.4|0.2|1.42|0.22|1.33|0.13|0
1644513600000|2022-02-10 17:20:00|1.39|0.19|1.41|0.21|1.44|0.24|1.39|0.19|0
1644513900000|2022-02-10 17:25:00|1.4|0.2|1.4|0.2|1.42|0.22|1.39|0.19|0
1644514200000|2022-02-10 17:30:00|1.41|0.21|1.33|0.13|1.45|0.25|1.32|0.12|0
1644514500000|2022-02-10 17:35:00|1.34|0.14|1.39|0.19|1.4|0.2|1.34|0.14|0
1644514800000|2022-02-10 17:40:00|1.38|0.18|1.37|0.17|1.41|0.21|1.35|0.15|0
1644515100000|2022-02-10 17:45:00|1.38|0.18|1.2|0|1.39|0.19|1.2|0|0
1644515400000|2022-02-10 17:50:00|1.21|0.01|1.46|0.26|1.5|0.3|1.21|0.01|0
1644515700000|2022-02-10 17:55:00|1.45|0.25|1.52|0.32|1.66|0.46|1.42|0.22|0
1644516000000|2022-02-10 18:00:00|1.51|0.31|1.43|0.23|1.52|0.32|1.32|0.12|0
1644516300000|2022-02-10 18:05:00|1.4|0.2|1.41|0.21|1.46|0.26|1.37|0.17|0
1644516600000|2022-02-10 18:10:00|1.42|0.22|1.38|0.18|1.44|0.24|1.36|0.16|0
1644516900000|2022-02-10 18:15:00|1.37|0.17|1.21|0.01|1.37|0.17|1.21|0.01|0
1644517200000|2022-02-10 18:20:00|1.23|0.03|1.58|0.38|1.58|0.38|1.22|0.02|0
1644517500000|2022-02-10 18:25:00|1.57|0.37|1.44|0.24|1.59|0.39|1.44|0.24|0
1644517800000|2022-02-10 18:30:00|1.45|0.25|1.62|0.42|1.62|0.42|1.38|0.18|0
1644518100000|2022-02-10 18:35:00|1.63|0.43|1.75|0.55|1.75|0.55|1.6|0.4|0
1644518400000|2022-02-10 18:40:00|1.74|0.54|1.82|0.62|1.83|0.63|1.73|0.53|0
1644518700000|2022-02-10 18:45:00|1.8|0.6|1.73|0.53|1.84|0.64|1.71|0.51|0
1644519000000|2022-02-10 18:50:00|1.75|0.55|1.72|0.52|1.77|0.57|1.69|0.49|0
1644519300000|2022-02-10 18:55:00|1.71|0.51|1.81|0.61|1.82|0.62|1.67|0.47|0
1644519600000|2022-02-10 19:00:00|1.84|0.64|1.69|0.49|1.87|0.67|1.69|0.49|0
1644519900000|2022-02-10 19:05:00|1.7|0.5|1.68|0.48|1.71|0.51|1.61|0.41|0
1644520200000|2022-02-10 19:10:00|1.7|0.5|1.6|0.4|1.7|0.5|1.58|0.38|0
1644520500000|2022-02-10 19:15:00|1.58|0.38|1.74|0.54|1.74|0.54|1.48|0.28|0
1644520800000|2022-02-10 19:20:00|1.75|0.55|1.67|0.47|1.83|0.63|1.65|0.45|0
1644521100000|2022-02-10 19:25:00|1.65|0.45|1.73|0.53|1.78|0.58|1.65|0.45|0
1644521400000|2022-02-10 19:30:00|1.72|0.52|1.74|0.54|1.79|0.59|1.69|0.49|0
1644521700000|2022-02-10 19:35:00|1.75|0.55|1.76|0.56|1.86|0.66|1.7|0.5|0
1644522000000|2022-02-10 19:40:00|1.77|0.57|1.74|0.54|1.87|0.67|1.73|0.53|0
1644522300000|2022-02-10 19:45:00|1.75|0.55|1.66|0.46|1.84|0.64|1.66|0.46|0
1644522600000|2022-02-10 19:50:00|1.69|0.49|1.58|0.38|1.71|0.51|1.56|0.36|0
1644522900000|2022-02-10 19:55:00|1.59|0.39|1.58|0.38|1.64|0.44|1.54|0.34|0
1644523200000|2022-02-10 20:00:00|1.59|0.39|1.6|0.4|1.62|0.42|1.5|0.3|0
1644523500000|2022-02-10 20:05:00|1.61|0.41|1.69|0.49|1.7|0.5|1.58|0.38|0
1644523800000|2022-02-10 20:10:00|1.71|0.51|1.7|0.5|1.76|0.56|1.66|0.46|0
1644524100000|2022-02-10 20:15:00|1.68|0.48|1.62|0.42|1.78|0.58|1.61|0.41|0
1644524400000|2022-02-10 20:20:00|1.63|0.43|1.64|0.44|1.68|0.48|1.55|0.35|0
1644524700000|2022-02-10 20:25:00|1.65|0.45|1.69|0.49|1.79|0.59|1.62|0.42|0
1644525000000|2022-02-10 20:30:00|1.68|0.48|1.53|0.33|1.68|0.48|1.53|0.33|0
1644525300000|2022-02-10 20:35:00|1.52|0.32|1.84|0.64|1.89|0.69|1.52|0.32|0
1644525600000|2022-02-10 20:40:00|1.85|0.65|1.75|0.55|1.88|0.68|1.71|0.51|0
1644525900000|2022-02-10 20:45:00|1.74|0.54|1.66|0.46|1.75|0.55|1.6|0.4|0
1644526200000|2022-02-10 20:50:00|1.65|0.45|1.74|0.54|1.83|0.63|1.59|0.39|0
1644526500000|2022-02-10 20:55:00|1.75|0.55|1.59|0.39|1.99|0.79|1.58|0.38|0
1644526800000|2022-02-10 21:00:00|1.61|0.41|1.57|0.37|1.62|0.42|1.54|0.34|0
1644527100000|2022-02-10 21:05:00|1.58|0.38|1.5|0.3|1.62|0.42|1.48|0.28|0
1644527400000|2022-02-10 21:10:00|1.49|0.29|1.46|0.26|1.49|0.29|1.43|0.23|0
1644527700000|2022-02-10 21:15:00|1.45|0.25|1.41|0.21|1.45|0.25|1.4|0.2|0
1644528000000|2022-02-10 21:20:00|1.4|0.2|1.38|0.18|1.4|0.2|1.37|0.17|0
1644528300000|2022-02-10 21:25:00|1.37|0.17|1.42|0.22|1.42|0.22|1.37|0.17|0
1644528600000|2022-02-10 21:30:00|1.43|0.23|1.42|0.22|1.45|0.25|1.41|0.21|0
1644528900000|2022-02-10 21:35:00|1.43|0.23|1.43|0.23|1.45|0.25|1.42|0.22|0
1644529200000|2022-02-10 21:40:00|1.44|0.24|1.41|0.21|1.44|0.24|1.4|0.2|0
1644529500000|2022-02-10 21:45:00|1.42|0.22|1.44|0.24|1.44|0.24|1.4|0.2|0
1644529800000|2022-02-10 21:50:00|1.43|0.23|1.46|0.26|1.46|0.26|1.43|0.23|0
1644530100000|2022-02-10 21:55:00|1.47|0.27|1.48|0.28|1.49|0.29|1.46|0.26|0
1644530400000|2022-02-10 22:00:00|1.46|0.26|1.48|0.28|1.48|0.28|1.46|0.26|0
1644530700000|2022-02-10 22:05:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1644531600000|2022-02-10 22:20:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1644531900000|2022-02-10 22:25:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1644532200000|2022-02-10 22:30:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1644532500000|2022-02-10 22:35:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1644533100000|2022-02-10 22:45:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1644533700000|2022-02-10 22:55:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1644534000000|2022-02-10 23:00:00|1.47|0.27|1.45|0.25|1.49|0.29|1.42|0.22|0
1644534300000|2022-02-10 23:05:00|1.46|0.26|1.43|0.23|1.48|0.28|1.43|0.23|0
1644534600000|2022-02-10 23:10:00|1.44|0.24|1.48|0.28|1.48|0.28|1.44|0.24|0
1644534900000|2022-02-10 23:15:00|1.47|0.27|1.51|0.31|1.51|0.31|1.47|0.27|0
1644535200000|2022-02-10 23:20:00|1.5|0.3|1.48|0.28|1.5|0.3|1.47|0.27|0
1644535500000|2022-02-10 23:25:00|1.47|0.27|1.43|0.23|1.48|0.28|1.42|0.22|0
1644535800000|2022-02-10 23:30:00|1.42|0.22|1.39|0.19|1.43|0.23|1.38|0.18|0
1644536100000|2022-02-10 23:35:00|1.4|0.2|1.4|0.2|1.4|0.2|1.37|0.17|0
1644536400000|2022-02-10 23:40:00|1.39|0.19|1.38|0.18|1.4|0.2|1.36|0.16|0
1644536700000|2022-02-10 23:45:00|1.39|0.19|1.4|0.2|1.4|0.2|1.38|0.18|0
1644537000000|2022-02-10 23:50:00|1.41|0.21|1.38|0.18|1.41|0.21|1.38|0.18|0
1644537300000|2022-02-10 23:55:00|1.37|0.17|1.36|0.16|1.37|0.17|1.34|0.14|0
1644537600000|2022-02-11 00:00:00|1.35|0.15|1.32|0.12|1.37|0.17|1.32|0.12|0
1644537900000|2022-02-11 00:05:00|1.33|0.13|1.36|0.16|1.36|0.16|1.32|0.12|0
1644538200000|2022-02-11 00:10:00|1.35|0.15|1.33|0.13|1.36|0.16|1.33|0.13|0
1644538500000|2022-02-11 00:15:00|1.32|0.12|1.3|0.1|1.33|0.13|1.29|0.09|0
1644538800000|2022-02-11 00:20:00|1.31|0.11|1.26|0.06|1.31|0.11|1.25|0.05|0
1644539100000|2022-02-11 00:25:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1644539400000|2022-02-11 00:30:00|1.27|0.07|1.28|0.08|1.28|0.08|1.26|0.06|0
1644539700000|2022-02-11 00:35:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1644540000000|2022-02-11 00:40:00|1.27|0.07|1.27|0.07|1.3|0.1|1.27|0.07|0
1644540300000|2022-02-11 00:45:00|1.28|0.08|1.3|0.1|1.3|0.1|1.27|0.07|0
1644540600000|2022-02-11 00:50:00|1.29|0.09|1.27|0.07|1.3|0.1|1.27|0.07|0
1644540900000|2022-02-11 00:55:00|1.28|0.08|1.3|0.1|1.3|0.1|1.27|0.07|0
1644541200000|2022-02-11 01:00:00|1.29|0.09|1.3|0.1|1.3|0.1|1.27|0.07|0
1644541500000|2022-02-11 01:05:00|1.29|0.09|1.26|0.06|1.29|0.09|1.26|0.06|0
1644541800000|2022-02-11 01:10:00|1.25|0.05|1.26|0.06|1.26|0.06|1.24|0.04|0
1644542100000|2022-02-11 01:15:00|1.27|0.07|1.32|0.12|1.34|0.14|1.27|0.07|0
1644542400000|2022-02-11 01:20:00|1.33|0.13|1.32|0.12|1.34|0.14|1.32|0.12|0
1644542700000|2022-02-11 01:25:00|1.33|0.13|1.2|0|1.34|0.14|1.2|0|0
1644568800000|2022-02-11 08:40:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1644569100000|2022-02-11 08:45:00|1.2|0|1.25|0.05|1.28|0.08|1.2|0|0
1644569400000|2022-02-11 08:50:00|1.26|0.06|1.25|0.05|1.29|0.09|1.25|0.05|0
1644569700000|2022-02-11 08:55:00|1.26|0.06|1.22|0.02|1.28|0.08|1.21|0.01|0
1644570000000|2022-02-11 09:00:00|1.23|0.03|1.25|0.05|1.26|0.06|1.21|0.01|0
1644570300000|2022-02-11 09:05:00|1.24|0.04|1.28|0.08|1.28|0.08|1.23|0.03|0
1644570600000|2022-02-11 09:10:00|1.29|0.09|1.28|0.08|1.29|0.09|1.25|0.05|0
1644570900000|2022-02-11 09:15:00|1.29|0.09|1.27|0.07|1.31|0.11|1.22|0.02|0
1644571200000|2022-02-11 09:20:00|1.26|0.06|1.23|0.03|1.26|0.06|1.23|0.03|0
1644571500000|2022-02-11 09:25:00|1.24|0.04|1.23|0.03|1.24|0.04|1.22|0.02|0
1644571800000|2022-02-11 09:30:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1644572100000|2022-02-11 09:35:00|1.23|0.03|1.2|0|1.23|0.03|1.2|0|0
1644576000000|2022-02-11 10:40:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1644576300000|2022-02-11 10:45:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1644576600000|2022-02-11 10:50:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1644576900000|2022-02-11 10:55:00|1.22|0.02|1.22|0.02|1.23|0.03|1.21|0.01|0
1644577200000|2022-02-11 11:00:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1644581400000|2022-02-11 12:10:00|1.21|0.01|1.25|0.05|1.25|0.05|1.2|0|0
1644581700000|2022-02-11 12:15:00|1.26|0.06|1.24|0.04|1.27|0.07|1.24|0.04|0
1644582000000|2022-02-11 12:20:00|1.25|0.05|1.26|0.06|1.28|0.08|1.25|0.05|0
1644582300000|2022-02-11 12:25:00|1.27|0.07|1.34|0.14|1.34|0.14|1.26|0.06|0
1644582600000|2022-02-11 12:30:00|1.33|0.13|1.2|0|1.36|0.16|1.2|0|0
1644584100000|2022-02-11 12:55:00|1.27|0.07|1.2|0|1.27|0.07|1.2|0|0
1644585300000|2022-02-11 13:15:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1644585600000|2022-02-11 13:20:00|1.2|0|1.21|0.01|1.23|0.03|1.2|0|0
1644585900000|2022-02-11 13:25:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1644586200000|2022-02-11 13:30:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1644605100000|2022-02-11 18:45:00|1.24|0.04|1.24|0.04|1.26|0.06|1.2|0|0
1644605400000|2022-02-11 18:50:00|1.25|0.05|1.23|0.03|1.42|0.22|1.2|0|0
1644605700000|2022-02-11 18:55:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1644606000000|2022-02-11 19:00:00|1.28|0.08|1.35|0.15|1.35|0.15|1.25|0.05|0
1644606300000|2022-02-11 19:05:00|1.37|0.17|1.36|0.16|1.45|0.25|1.27|0.07|0
1644606600000|2022-02-11 19:10:00|1.37|0.17|1.42|0.22|1.44|0.24|1.32|0.12|0
1644606900000|2022-02-11 19:15:00|1.43|0.23|1.54|0.34|1.6|0.4|1.42|0.22|0
1644607200000|2022-02-11 19:20:00|1.51|0.31|1.28|0.08|1.56|0.36|1.28|0.08|0
1644607500000|2022-02-11 19:25:00|1.27|0.07|1.26|0.06|1.37|0.17|1.2|0|0
1644607800000|2022-02-11 19:30:00|1.25|0.05|1.4|0.2|1.44|0.24|1.24|0.04|0
1644608100000|2022-02-11 19:35:00|1.41|0.21|1.33|0.13|1.41|0.21|1.32|0.12|0
1644608400000|2022-02-11 19:40:00|1.34|0.14|1.25|0.05|1.35|0.15|1.25|0.05|0
1644608700000|2022-02-11 19:45:00|1.26|0.06|1.21|0.01|1.28|0.08|1.2|0|0
1644609000000|2022-02-11 19:50:00|1.2|0|1.61|0.41|1.61|0.41|1.2|0|0
1644609300000|2022-02-11 19:55:00|1.62|0.42|1.35|0.15|1.66|0.46|1.31|0.11|0
1644609600000|2022-02-11 20:00:00|1.34|0.14|1.5|0.3|1.54|0.34|1.33|0.13|0
1644609900000|2022-02-11 20:05:00|1.49|0.29|1.2|0|1.52|0.32|1.2|0|0
1644827700000|2022-02-14 08:35:00|1.23|0.03|1.2|0|1.28|0.08|1.2|0|0
1644828000000|2022-02-14 08:40:00|1.21|0.01|1.25|0.05|1.25|0.05|1.2|0|0
1644828300000|2022-02-14 08:45:00|1.26|0.06|1.2|0|1.27|0.07|1.2|0|0
1644828600000|2022-02-14 08:50:00|1.21|0.01|1.2|0|1.24|0.04|1.2|0|0
1644828900000|2022-02-14 08:55:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1644829200000|2022-02-14 09:00:00|1.36|0.16|1.2|0|1.62|0.42|1.2|0|0
1644912600000|2022-02-15 08:10:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1644912900000|2022-02-15 08:15:00|1.21|0.01|1.23|0.03|1.24|0.04|1.21|0.01|0
1644913200000|2022-02-15 08:20:00|1.24|0.04|1.2|0|1.24|0.04|1.2|0|0
1644913800000|2022-02-15 08:30:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1644914100000|2022-02-15 08:35:00|1.23|0.03|1.2|0|1.23|0.03|1.2|0|0
1645198800000|2022-02-18 15:40:00|1||1||1||1||0
1645517100000|2022-02-22 08:05:00|1||1||1||1||0
1645564500000|2022-02-22 21:15:00|1.2||1.2||1.2||1.2||0
1645603500000|2022-02-23 08:05:00|1||1||1||1||0
1645650900000|2022-02-23 21:15:00|1.2||1.2||1.2||1.2||0
1645689900000|2022-02-24 08:05:00|1||1||1||1||0
1645737300000|2022-02-24 21:15:00|1.2||1.2||1.2||1.2||0
1645776300000|2022-02-25 08:05:00|1||1||1||1||0
1646035500000|2022-02-28 08:05:00|1||1||1||1||0
1646082900000|2022-02-28 21:15:00|1.2||1.2||1.2||1.2||0
1646121900000|2022-03-01 08:05:00|1||1||1||1||0
1646169300000|2022-03-01 21:15:00|1.2||1.2||1.2||1.2||0
1646208300000|2022-03-02 08:05:00|1||1||1||1||0
1646255700000|2022-03-02 21:15:00|1.2||1.2||1.2||1.2||0
1646294700000|2022-03-03 08:05:00|1||1||1||1||0
1646342100000|2022-03-03 21:15:00|1.2||1.2||1.2||1.2||0
1646381100000|2022-03-04 08:05:00|1||1||1||1||0
1646640300000|2022-03-07 08:05:00|1||1||1||1||0
1646667600000|2022-03-07 15:40:00|1.2||1.2||1.2||1.2||0
1646726700000|2022-03-08 08:05:00|1||1||1||1||0
1646774100000|2022-03-08 21:15:00|1.2||1.2||1.2||1.2||0
1646813100000|2022-03-09 08:05:00|1||1||1||1||0
1646860500000|2022-03-09 21:15:00|1.2||1.2||1.2||1||0
1646899500000|2022-03-10 08:05:00|1||1||1||1||0
1646946900000|2022-03-10 21:15:00|1.2||1.2||1.2||1.2||0
1646985900000|2022-03-11 08:05:00|1||1||1||1||0
1647244800000|2022-03-14 08:00:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1647858900000|2022-03-21 10:35:00|73.09|70.89|73.14|70.94|73.36|71.16|73.04|70.84|0
1647859200000|2022-03-21 10:40:00|73.17|70.97|73.79|71.39|73.85|71.45|73.09|70.69|0
1647859500000|2022-03-21 10:45:00|73.76|71.36|73.57|71.17|73.9|71.5|73.52|71.12|0
1647859800000|2022-03-21 10:50:00|73.63|71.23|73.3|70.9|73.63|71.23|73.19|70.79|0
1647860100000|2022-03-21 10:55:00|73.35|70.95|74.23|71.83|74.29|71.89|73.35|70.95|0
1647860400000|2022-03-21 11:00:00|74.18|71.78|74.9|72.5|74.95|72.55|74.12|71.72|0
1647860700000|2022-03-21 11:05:00|74.92|72.52|75.01|72.61|75.79|73.39|74.92|72.52|0
1647861000000|2022-03-21 11:10:00|75.03|72.63|75.81|73.41|75.84|73.44|75.01|72.61|0
1647861300000|2022-03-21 11:15:00|75.84|73.44|76.74|74.34|76.74|74.34|75.39|72.99|0
1647861600000|2022-03-21 11:20:00|76.69|74.29|76.52|74.12|77.03|74.63|76.07|73.67|0
1647861900000|2022-03-21 11:25:00|76.49|74.09|76.46|74.06|76.63|74.23|76.29|73.89|0
1647862200000|2022-03-21 11:30:00|76.35|73.95|76.74|74.34|76.8|74.4|76.23|73.83|0
1647862500000|2022-03-21 11:35:00|76.8|74.4|76.4|74|77.03|74.63|76.34|73.94|0
1647862800000|2022-03-21 11:40:00|76.46|74.06|76.34|73.94|76.57|74.17|76.06|73.66|0
1647863100000|2022-03-21 11:45:00|76.4|74|76.05|73.65|76.48|74.08|75.6|73.2|0
1647863400000|2022-03-21 11:50:00|76.02|73.62|75.68|73.28|76.11|73.71|75.6|73.2|0
1647863700000|2022-03-21 11:55:00|75.63|73.23|75.6|73.2|75.74|73.34|75.32|72.92|0
1647864000000|2022-03-21 12:00:00|75.54|73.14|75.21|72.81|75.94|73.54|75.21|72.81|0
1647864300000|2022-03-21 12:05:00|75.18|72.78|75.04|72.64|75.49|73.09|75.04|72.64|0
1647864600000|2022-03-21 12:10:00|75.09|72.69|75.46|73.06|75.71|73.31|75.04|72.64|0
1647864900000|2022-03-21 12:15:00|75.43|73.03|75.04|72.64|75.43|73.03|74.81|72.41|0
1647865200000|2022-03-21 12:20:00|74.98|72.58|74.59|72.19|75.31|72.91|74.42|72.02|0
1647865500000|2022-03-21 12:25:00|74.64|72.24|74.48|72.08|74.81|72.41|74.28|71.88|0
1647865800000|2022-03-21 12:30:00|74.5|72.1|74.48|72.08|74.64|72.24|74.25|71.85|0
1647866100000|2022-03-21 12:35:00|74.5|72.1|74.64|72.24|74.81|72.41|74.25|71.85|0
1647866400000|2022-03-21 12:40:00|74.59|72.19|74.7|72.3|74.97|72.57|74.36|71.96|0
1647866700000|2022-03-21 12:45:00|74.67|72.27|74.67|72.27|74.69|72.29|74.2|71.8|0
1647867000000|2022-03-21 12:50:00|74.75|72.35|75.36|72.96|75.42|73.02|74.58|72.18|0
1647867300000|2022-03-21 12:55:00|75.31|72.91|74.97|72.57|75.42|73.02|74.8|72.4|0
1647867600000|2022-03-21 13:00:00|75.03|72.63|74.91|72.51|75.03|72.63|74.3|71.9|0
1647867900000|2022-03-21 13:05:00|74.88|72.48|75.42|73.02|75.58|73.18|74.8|72.4|0
1647868200000|2022-03-21 13:10:00|75.39|72.99|75.47|73.07|75.64|73.24|75.13|72.73|0
1647868500000|2022-03-21 13:15:00|75.41|73.01|75.55|73.15|75.64|73.24|75.3|72.9|0
1647868800000|2022-03-21 13:20:00|75.52|73.12|75.69|73.29|75.92|73.52|75.41|73.01|0
1647869100000|2022-03-21 13:25:00|75.66|73.26|74.96|72.56|75.92|73.52|74.8|72.4|0
1647869400000|2022-03-21 13:30:00|75.69|73.29|78.36|75.96|78.36|75.96|75.24|72.84|0
1647869700000|2022-03-21 13:35:00|78.42|76.02|79.46|77.06|79.7|77.3|78.42|76.02|0
1647870000000|2022-03-21 13:40:00|79.7|77.3|78.42|76.02|79.87|77.47|78.07|75.67|0
1647870300000|2022-03-21 13:45:00|78.71|76.31|77|74.6|78.82|76.42|76.76|74.36|0
1647870600000|2022-03-21 13:50:00|77.05|74.65|74.58|72.18|77.85|75.45|74.47|72.07|0
1647870900000|2022-03-21 13:55:00|74.86|72.46|74.75|72.35|75.87|73.47|74.69|72.29|0
1647871200000|2022-03-21 14:00:00|74.8|72.4|73.92|71.52|75.42|73.02|73.92|71.52|0
1647871500000|2022-03-21 14:05:00|73.81|71.41|73.86|71.46|74.53|72.13|72.82|70.42|0
1647871800000|2022-03-21 14:10:00|73.89|71.49|73.48|71.08|74.47|72.07|73.04|70.64|0
1647872100000|2022-03-21 14:15:00|73.64|71.24|73.86|71.46|74.25|71.85|73.15|70.75|0
1647872400000|2022-03-21 14:20:00|73.75|71.35|73.42|71.02|73.75|71.35|72.49|70.09|0
1647872700000|2022-03-21 14:25:00|73.34|70.94|72.6|70.2|73.34|70.94|72.11|69.71|0
1647873000000|2022-03-21 14:30:00|72.65|70.25|69.98|67.58|73.14|70.74|69.98|67.58|0
1647873300000|2022-03-21 14:35:00|70.04|67.64|71.7|69.3|71.7|69.3|69.93|67.53|0
1647873600000|2022-03-21 14:40:00|71.65|69.25|71.76|69.36|72.41|70.01|71.22|68.82|0
1647873900000|2022-03-21 14:45:00|71.81|69.41|72.68|70.28|72.79|70.39|71.38|68.98|0
1647874200000|2022-03-21 14:50:00|72.63|70.23|73.56|71.16|73.56|71.16|72.63|70.23|0
1647874500000|2022-03-21 14:55:00|73.67|71.27|74.56|72.16|74.95|72.55|73.23|70.83|0
1647874800000|2022-03-21 15:00:00|74.62|72.22|74.45|72.05|75.4|73|74.45|72.05|0
1647875100000|2022-03-21 15:05:00|74.51|72.11|73.39|70.99|74.84|72.44|73.34|70.94|0
1647875400000|2022-03-21 15:10:00|73.45|71.05|74.17|71.77|74.56|72.16|73.45|71.05|0
1647875700000|2022-03-21 15:15:00|74.28|71.88|74.92|72.52|77.09|74.69|73.13|70.73|0
1647876000000|2022-03-21 15:20:00|74.98|72.58|75.82|73.42|76.1|73.7|74.3|71.9|0
1647876300000|2022-03-21 15:25:00|75.76|73.36|75.99|73.59|76.55|74.15|75.71|73.31|0
1647876600000|2022-03-21 15:30:00|76.04|73.64|75.7|73.3|76.16|73.76|75.25|72.85|0
1647876900000|2022-03-21 15:35:00|75.82|73.42|75.31|72.91|76.1|73.7|74.52|72.12|0
1647877200000|2022-03-21 15:40:00|75.36|72.96|74.47|72.07|76.21|73.81|74.24|71.84|0
1647877500000|2022-03-21 15:45:00|74.41|72.01|74.52|72.12|75.25|72.85|74.24|71.84|0
1647877800000|2022-03-21 15:50:00|74.58|72.18|75.42|73.02|76.21|73.81|74.3|71.9|0
1647878100000|2022-03-21 15:55:00|75.19|72.79|75.98|73.58|76.61|74.21|74.85|72.45|0
1647878400000|2022-03-21 16:00:00|76.01|73.61|74.85|72.45|76.26|73.86|74.63|72.23|0
1647878700000|2022-03-21 16:05:00|74.91|72.51|75.64|73.24|75.92|73.52|74.24|71.84|0
1647879000000|2022-03-21 16:10:00|75.47|73.07|75.75|73.35|75.95|73.55|75.02|72.62|0
1647879300000|2022-03-21 16:15:00|75.81|73.41|75.75|73.35|76.09|73.69|74.79|72.39|0
1647879600000|2022-03-21 16:20:00|75.69|73.29|76.48|74.08|76.74|74.34|75.52|73.12|0
1647879900000|2022-03-21 16:25:00|76.6|74.2|75.97|73.57|76.83|74.43|75.69|73.29|0
1647880200000|2022-03-21 16:30:00|76|73.6|73.67|71.27|76.03|73.63|71.09|68.69|0
1647880500000|2022-03-21 16:35:00|73.59|71.19|72.57|70.17|73.59|71.19|71.22|68.82|0
1647880800000|2022-03-21 16:40:00|72.63|70.23|73.25|70.85|73.25|70.85|71.45|69.05|0
1647881100000|2022-03-21 16:45:00|73.14|70.74|73.14|70.74|73.47|71.07|72.32|69.92|0
1647881400000|2022-03-21 16:50:00|72.81|70.41|69.84|67.44|72.86|70.46|69.78|67.38|0
1647881700000|2022-03-21 16:55:00|69.78|67.38|70.59|68.19|70.75|68.35|68.12|65.72|0
1647882000000|2022-03-21 17:00:00|70.7|68.3|69.37|66.97|70.75|68.35|69.21|66.81|0
1647882300000|2022-03-21 17:05:00|69.42|67.02|70.38|67.98|70.8|68.4|69.21|66.81|0
1647882600000|2022-03-21 17:10:00|70.4|68|69.42|67.02|70.54|68.14|68.95|66.55|0
1647882900000|2022-03-21 17:15:00|69.34|66.94|67.18|64.78|69.47|67.07|67.18|64.78|0
1647883200000|2022-03-21 17:20:00|67.23|64.83|68.37|65.97|68.47|66.07|67.08|64.68|0
1647883500000|2022-03-21 17:25:00|68.34|65.94|68.37|65.97|69.29|66.89|68.11|65.71|0
1647883800000|2022-03-21 17:30:00|68.26|65.86|70.1|67.7|70.32|67.92|68.11|65.71|0
1647884100000|2022-03-21 17:35:00|69.84|67.44|70.69|68.29|71.14|68.74|69.31|66.91|0
1647884400000|2022-03-21 17:40:00|70.64|68.24|69.26|66.86|70.74|68.34|68.68|66.28|0
1647884700000|2022-03-21 17:45:00|69.41|67.01|70.13|67.73|70.37|67.97|68.89|66.49|0
1647885000000|2022-03-21 17:50:00|70.31|67.91|70.26|67.86|70.82|68.42|69.73|67.33|0
1647885300000|2022-03-21 17:55:00|70.34|67.94|70.95|68.55|70.95|68.55|69.57|67.17|0
1647885600000|2022-03-21 18:00:00|70.87|68.47|70.31|67.91|71.46|69.06|69.73|67.33|0
1647885900000|2022-03-21 18:05:00|70.15|67.75|70.9|68.5|70.95|68.55|69.41|67.01|0
1647886200000|2022-03-21 18:10:00|70.63|68.23|69.78|67.38|70.71|68.31|69.62|67.22|0
1647886500000|2022-03-21 18:15:00|69.67|67.27|70.31|67.91|70.31|67.91|69.27|66.87|0
1647886800000|2022-03-21 18:20:00|70.25|67.85|73.75|71.35|74.03|71.63|70.25|67.85|0
1647887100000|2022-03-21 18:25:00|73.78|71.38|74.25|71.85|74.47|72.07|73.15|70.75|0
1647887400000|2022-03-21 18:30:00|74.13|71.73|73.58|71.18|74.44|72.04|73.42|71.02|0
1647887700000|2022-03-21 18:35:00|73.8|71.4|73.8|71.4|74.13|71.73|73.15|70.75|0
1647888000000|2022-03-21 18:40:00|73.69|71.29|74.24|71.84|74.46|72.06|72.93|70.53|0
1647888300000|2022-03-21 18:45:00|74.08|71.68|73.42|71.02|75.24|72.84|73.33|70.93|0
1647888600000|2022-03-21 18:50:00|73.47|71.07|72.98|70.58|74.02|71.62|72.92|70.52|0
1647888900000|2022-03-21 18:55:00|73.06|70.66|70.55|68.15|73.06|70.66|70.5|68.1|0
1647889200000|2022-03-21 19:00:00|70.5|68.1|70.61|68.21|71.09|68.69|70.34|67.94|0
1647889500000|2022-03-21 19:05:00|70.66|68.26|71.22|68.82|71.57|69.17|70.45|68.05|0
1647889800000|2022-03-21 19:10:00|71.3|68.9|72.81|70.41|72.81|70.41|71.25|68.85|0
1647890100000|2022-03-21 19:15:00|72.86|70.46|72.1|69.7|73.82|71.42|72.05|69.65|0
1647890400000|2022-03-21 19:20:00|72.16|69.76|73.41|71.01|73.57|71.17|71.89|69.49|0
1647890700000|2022-03-21 19:25:00|73.24|70.84|74.12|71.72|74.23|71.83|73.24|70.84|0
1647891000000|2022-03-21 19:30:00|74.29|71.89|74.2|71.8|75.53|73.13|73.35|70.95|0
1647891300000|2022-03-21 19:35:00|74.04|71.64|73.54|71.14|74.59|72.19|73.43|71.03|0
1647891600000|2022-03-21 19:40:00|73.6|71.2|73.13|70.73|74.31|71.91|73.02|70.62|0
1647891900000|2022-03-21 19:45:00|73.32|70.92|71.75|69.35|73.87|71.47|71.75|69.35|0
1647892200000|2022-03-21 19:50:00|72.95|70.55|76.03|73.63|76.19|73.79|72.3|69.9|0
1647892500000|2022-03-21 19:55:00|76.08|73.68|74.27|71.87|77.89|75.49|74.27|71.87|0
1647892800000|2022-03-21 20:00:00|74.1|71.7|75.1|72.7|75.27|72.87|73.93|71.53|0
1647893100000|2022-03-21 20:05:00|74.99|72.59|74.82|72.42|75.27|72.87|74.77|72.37|0
1647893400000|2022-03-21 20:10:00|74.88|72.48|75.24|72.84|75.3|72.9|74.88|72.48|0
1647893700000|2022-03-21 20:15:00|75.36|72.56|75.47|72.67|75.47|72.67|75.19|72.39|0
1647894000000|2022-03-21 20:20:00|75.64|72.84|75.75|72.95|75.8|73|75.58|72.78|0
1647894300000|2022-03-21 20:25:00|75.83|73.03|75.55|72.75|75.86|73.06|75.46|72.66|0
1647894600000|2022-03-21 20:30:00|75.52|72.72|75.88|73.08|75.88|73.08|75.52|72.72|0
1647894900000|2022-03-21 20:35:00|75.86|73.06|75.97|73.17|76.08|73.28|75.86|73.06|0
1647895200000|2022-03-21 20:40:00|75.94|73.14|76.08|73.28|76.14|73.34|75.91|73.11|0
1647895500000|2022-03-21 20:45:00|76.14|73.34|76.08|73.28|76.31|73.51|75.97|73.17|0
1647895800000|2022-03-21 20:50:00|76.02|73.22|75.96|73.16|76.25|73.45|75.96|73.16|0
1647896100000|2022-03-21 20:55:00|75.99|73.19|75.88|73.08|75.99|73.19|75.74|72.94|0
1647896400000|2022-03-21 21:00:00|75.86|73.06|75.8|73|75.96|73.16|75.78|72.98|0
1647896700000|2022-03-21 21:05:00|75.77|72.97|75.76|72.96|75.77|72.97|75.58|72.78|0
1647897000000|2022-03-21 21:10:00|75.71|72.91|75.8|73|75.8|73|75.71|72.91|0
1647897300000|2022-03-21 21:15:00|75.79|72.99|75.67|72.87|75.79|72.99|75.57|72.77|0
1647897600000|2022-03-21 21:20:00|75.74|72.94|75.6|72.8|75.74|72.94|75.6|72.8|0
1647897900000|2022-03-21 21:25:00|75.59|72.79|75.62|72.82|75.62|72.82|75.59|72.79|0
1647898200000|2022-03-21 21:30:00|75.53|72.73|75.51|72.71|75.64|72.84|75.51|72.71|0
1647898500000|2022-03-21 21:35:00|75.61|72.81|75.48|72.68|75.61|72.81|75.37|72.57|0
1647898800000|2022-03-21 21:40:00|75.53|72.73|75.44|72.64|75.57|72.77|75.44|72.64|0
1647899100000|2022-03-21 21:45:00|75.4|72.6|75.52|72.72|75.55|72.75|75.4|72.6|0
1647899400000|2022-03-21 21:50:00|75.51|72.71|75.51|72.71|75.51|72.71|75.47|72.67|0
1647899700000|2022-03-21 21:55:00|75.52|72.72|75.55|72.75|75.55|72.75|75.45|72.65|0
1647900000000|2022-03-21 22:00:00|75.41|72.61|74.91|72.11|75.41|72.61|74.83|72.03|0
1647900300000|2022-03-21 22:05:00|74.88|72.08|74.77|71.97|75.13|72.33|74.69|71.89|0
1647900600000|2022-03-21 22:10:00|74.83|72.03|74.91|72.11|75.1|72.3|74.83|72.03|0
1647900900000|2022-03-21 22:15:00|74.88|72.08|74.82|72.02|74.94|72.14|74.8|72|0
1647901200000|2022-03-21 22:20:00|74.79|71.99|74.49|71.69|74.82|72.02|74.49|71.69|0
1647901500000|2022-03-21 22:25:00|74.51|71.71|74.6|71.8|74.63|71.83|74.49|71.69|0
1647901800000|2022-03-21 22:30:00|74.54|71.74|74.32|71.52|74.6|71.8|74.21|71.41|0
1647902100000|2022-03-21 22:35:00|74.35|71.55|74.54|71.74|74.54|71.74|74.32|71.52|0
1647902400000|2022-03-21 22:40:00|74.6|71.8|74.65|71.85|74.65|71.85|74.6|71.8|0
1647902700000|2022-03-21 22:45:00|74.59|71.79|74.37|71.57|74.59|71.79|74.26|71.46|0
1647903000000|2022-03-21 22:50:00|74.4|71.6|74.65|71.85|74.65|71.85|74.37|71.57|0
1647903300000|2022-03-21 22:55:00|74.59|71.79|74.31|71.51|74.59|71.79|74.31|71.51|0
1647903600000|2022-03-21 23:00:00|74.26|71.46|74.37|71.57|74.42|71.62|74.26|71.46|0
1647903900000|2022-03-21 23:05:00|74.31|71.51|74.2|71.4|74.42|71.62|74.14|71.34|0
1647904200000|2022-03-21 23:10:00|74.26|71.46|73.81|71.01|74.26|71.46|73.7|70.9|0
1647904500000|2022-03-21 23:15:00|73.78|70.98|73.98|71.18|73.98|71.18|73.7|70.9|0
1647904800000|2022-03-21 23:20:00|74|71.2|74|71.2|74.03|71.23|73.81|71.01|0
1647905100000|2022-03-21 23:25:00|74.03|71.23|74.14|71.34|74.25|71.45|73.75|70.95|0
1647905400000|2022-03-21 23:30:00|74.17|71.37|74.03|71.23|74.2|71.4|73.86|71.06|0
1647905700000|2022-03-21 23:35:00|73.97|71.17|74.08|71.28|74.08|71.28|73.92|71.12|0
1647906000000|2022-03-21 23:40:00|74.03|71.23|73.69|70.89|74.14|71.34|73.58|70.78|0
1647906300000|2022-03-21 23:45:00|73.64|70.84|73.53|70.73|73.75|70.95|73.53|70.73|0
1647906600000|2022-03-21 23:50:00|73.58|70.78|73.36|70.56|73.8|71|73.31|70.51|0
1647906900000|2022-03-21 23:55:00|73.31|70.51|72.87|70.07|73.31|70.51|72.87|70.07|0
1647907200000|2022-03-22 00:00:00|72.76|69.96|72.7|69.9|72.81|70.01|72.35|69.55|0
1647907500000|2022-03-22 00:05:00|72.65|69.85|72.54|69.74|72.81|70.01|72.32|69.52|0
1647907800000|2022-03-22 00:10:00|72.59|69.79|72.43|69.63|72.65|69.85|72.32|69.52|0
1647908100000|2022-03-22 00:15:00|72.4|69.6|72.32|69.52|72.59|69.79|72.24|69.44|0
1647908400000|2022-03-22 00:20:00|72.37|69.57|72.48|69.68|72.75|69.95|72.37|69.57|0
1647908700000|2022-03-22 00:25:00|72.43|69.63|72.26|69.46|72.59|69.79|72.26|69.46|0
1647909000000|2022-03-22 00:30:00|72.29|69.49|72.26|69.46|72.32|69.52|71.99|69.19|0
1647909300000|2022-03-22 00:35:00|72.31|69.51|71.93|69.13|72.31|69.51|71.88|69.08|0
1647909600000|2022-03-22 00:40:00|71.96|69.16|71.96|69.16|71.99|69.19|71.55|68.75|0
1647909900000|2022-03-22 00:45:00|71.99|69.19|71.66|68.86|71.99|69.19|71.5|68.7|0
1647910200000|2022-03-22 00:50:00|71.63|68.83|71.61|68.81|71.88|69.08|71.55|68.75|0
1647910500000|2022-03-22 00:55:00|71.55|68.75|71.17|68.37|71.55|68.75|71.17|68.37|0
1647910800000|2022-03-22 01:00:00|71.15|68.35|70.9|68.1|71.17|68.37|70.21|67.41|0
1647911100000|2022-03-22 01:05:00|70.96|68.16|70.9|68.1|71.23|68.43|70.8|68|0
1647911400000|2022-03-22 01:10:00|70.93|68.13|71.33|68.53|71.52|68.72|70.9|68.1|0
1647911700000|2022-03-22 01:15:00|71.39|68.59|71.41|68.61|71.52|68.72|71.25|68.45|0
1647912000000|2022-03-22 01:20:00|71.49|68.69|71.35|68.55|71.76|68.96|71.22|68.42|0
1647912300000|2022-03-22 01:25:00|71.38|68.58|71.65|68.85|71.81|69.01|71.06|68.26|0
1647912600000|2022-03-22 01:30:00|71.71|68.91|71.43|68.63|71.73|68.93|71.38|68.58|0
1647912900000|2022-03-22 01:35:00|71.38|68.58|71.81|69.01|71.81|69.01|71.33|68.53|0
1647913200000|2022-03-22 01:40:00|71.84|69.04|71.11|68.31|71.87|69.07|71.06|68.26|0
1647913500000|2022-03-22 01:45:00|71.16|68.36|71|68.2|71.32|68.52|70.84|68.04|0
1647913800000|2022-03-22 01:50:00|71.11|68.31|71.27|68.47|71.43|68.63|71.11|68.31|0
1647914100000|2022-03-22 01:55:00|71.24|68.44|71.37|68.57|71.43|68.63|71.08|68.28|0
1647914400000|2022-03-22 02:00:00|71.43|68.63|71.43|68.63|71.56|68.76|71.16|68.36|0
1647914700000|2022-03-22 02:05:00|71.37|68.57|71.37|68.57|71.43|68.63|71.1|68.3|0
1647915000000|2022-03-22 02:10:00|71.34|68.54|71.26|68.46|71.64|68.84|71.26|68.46|0
1647915300000|2022-03-22 02:15:00|71.24|68.44|71.1|68.3|71.32|68.52|70.99|68.19|0
1647915600000|2022-03-22 02:20:00|71.05|68.25|71.1|68.3|71.21|68.41|71.05|68.25|0
1647915900000|2022-03-22 02:25:00|71.05|68.25|71.05|68.25|71.37|68.57|70.94|68.14|0
1647916200000|2022-03-22 02:30:00|70.99|68.19|71.15|68.35|71.31|68.51|70.94|68.14|0
1647916500000|2022-03-22 02:35:00|71.21|68.41|71.91|69.11|71.93|69.13|71.18|68.38|0
1647916800000|2022-03-22 02:40:00|71.88|69.08|72.18|69.38|72.23|69.43|71.69|68.89|0
1647917100000|2022-03-22 02:45:00|72.23|69.43|72.17|69.37|72.28|69.48|72.12|69.32|0
1647917400000|2022-03-22 02:50:00|72.23|69.43|72.99|70.19|73.16|70.36|72.17|69.37|0
1647917700000|2022-03-22 02:55:00|72.94|70.14|72.39|69.59|72.94|70.14|72.34|69.54|0
1647918000000|2022-03-22 03:00:00|72.44|69.64|71.68|68.88|72.55|69.75|71.68|68.88|0
1647918300000|2022-03-22 03:05:00|71.63|68.83|71.74|68.94|71.74|68.94|71.49|68.69|0
1647918600000|2022-03-22 03:10:00|71.71|68.91|71.74|68.94|72.06|69.26|71.68|68.88|0
1647918900000|2022-03-22 03:15:00|71.79|68.99|72|69.2|72.28|69.48|71.74|68.94|0
1647919200000|2022-03-22 03:20:00|72.06|69.26|72.49|69.69|72.49|69.69|72|69.2|0
1647919500000|2022-03-22 03:25:00|72.44|69.64|72.71|69.91|72.82|70.02|72.41|69.61|0
1647919800000|2022-03-22 03:30:00|72.68|69.88|72.55|69.75|72.71|69.91|72.44|69.64|0
1647920100000|2022-03-22 03:35:00|72.57|69.77|72.43|69.63|72.82|70.02|72.43|69.63|0
1647920400000|2022-03-22 03:40:00|72.38|69.58|72.54|69.74|72.71|69.91|71.95|69.15|0
1647920700000|2022-03-22 03:45:00|72.51|69.71|72.49|69.69|72.57|69.77|72.38|69.58|0
1647921000000|2022-03-22 03:50:00|72.57|69.77|72.38|69.58|72.87|70.07|72.32|69.52|0
1647921300000|2022-03-22 03:55:00|72.35|69.55|72.05|69.25|72.43|69.63|72.05|69.25|0
1647921600000|2022-03-22 04:00:00|72|69.2|70.77|67.97|72.16|69.36|70.71|67.91|0
1647921900000|2022-03-22 04:05:00|70.82|68.02|71.03|68.23|71.09|68.29|70.77|67.97|0
1647922200000|2022-03-22 04:10:00|71.01|68.21|71.52|68.72|71.71|68.91|71.01|68.21|0
1647922500000|2022-03-22 04:15:00|71.55|68.75|71.14|68.34|71.57|68.77|71.14|68.34|0
1647922800000|2022-03-22 04:20:00|71.19|68.39|70.6|67.8|71.19|68.39|70.6|67.8|0
1647923100000|2022-03-22 04:25:00|70.65|67.85|71.19|68.39|71.19|68.39|70.6|67.8|0
1647923400000|2022-03-22 04:30:00|71.25|68.45|71.22|68.42|71.43|68.63|71.19|68.39|0
1647923700000|2022-03-22 04:35:00|71.24|68.44|71.03|68.23|71.3|68.5|71|68.2|0
1647924000000|2022-03-22 04:40:00|71.08|68.28|71.19|68.39|71.35|68.55|71.08|68.28|0
1647924300000|2022-03-22 04:45:00|71.21|68.41|70.81|68.01|71.24|68.44|70.81|68.01|0
1647924600000|2022-03-22 04:50:00|70.86|68.06|71.02|68.22|71.02|68.22|70.76|67.96|0
1647924900000|2022-03-22 04:55:00|71.13|68.33|71.24|68.44|71.35|68.55|71.13|68.33|0
1647925200000|2022-03-22 05:00:00|71.21|68.41|70.91|68.11|71.35|68.55|70.91|68.11|0
1647925500000|2022-03-22 05:05:00|70.97|68.17|70.51|67.71|70.97|68.17|70.43|67.63|0
1647925800000|2022-03-22 05:10:00|70.54|67.74|70.32|67.52|70.59|67.79|70.32|67.52|0
1647926100000|2022-03-22 05:15:00|70.35|67.55|70.48|67.68|70.48|67.68|70.21|67.41|0
1647926400000|2022-03-22 05:20:00|70.45|67.65|70.43|67.63|70.48|67.68|70.35|67.55|0
1647926700000|2022-03-22 05:25:00|70.48|67.68|70.8|68|70.8|68|70.48|67.68|0
1647927000000|2022-03-22 05:30:00|70.96|68.16|70.96|68.16|71.02|68.22|70.8|68|0
1647927300000|2022-03-22 05:35:00|71.02|68.22|71.55|68.75|71.66|68.86|70.91|68.11|0
1647927600000|2022-03-22 05:40:00|71.61|68.81|71.61|68.81|71.63|68.83|71.18|68.38|0
1647927900000|2022-03-22 05:45:00|71.55|68.75|71.44|68.64|71.66|68.86|71.28|68.48|0
1647928200000|2022-03-22 05:50:00|71.5|68.7|71.55|68.75|71.66|68.86|71.33|68.53|0
1647928500000|2022-03-22 05:55:00|71.52|68.72|71.44|68.64|71.66|68.86|71.33|68.53|0
1647928800000|2022-03-22 06:00:00|71.39|68.59|71.82|69.02|71.98|69.18|71.06|68.26|0
1647929100000|2022-03-22 06:05:00|71.79|68.99|71.79|68.99|71.87|69.07|71.6|68.8|0
1647929400000|2022-03-22 06:10:00|71.82|69.02|71.98|69.18|72.09|69.29|71.66|68.86|0
1647929700000|2022-03-22 06:15:00|71.93|69.13|72.25|69.45|72.63|69.83|71.93|69.13|0
1647930000000|2022-03-22 06:20:00|72.31|69.51|72.06|69.26|72.47|69.67|72.03|69.23|0
1647930300000|2022-03-22 06:25:00|72.03|69.23|71.81|69.01|72.09|69.29|71.71|68.91|0
1647930600000|2022-03-22 06:30:00|71.84|69.04|71.6|68.8|71.84|69.04|71.51|68.71|0
1647930900000|2022-03-22 06:35:00|71.65|68.85|72.25|69.45|72.3|69.5|71.65|68.85|0
1647931200000|2022-03-22 06:40:00|72.36|69.56|71.81|69.01|72.41|69.61|71.65|68.85|0
1647931500000|2022-03-22 06:45:00|71.78|68.98|71.76|68.96|71.81|69.01|71.48|68.68|0
1647931800000|2022-03-22 06:50:00|71.7|68.9|71.56|68.76|71.94|69.14|71.48|68.68|0
1647932100000|2022-03-22 06:55:00|71.59|68.79|71.54|68.74|71.83|69.03|71.48|68.68|0
1647932400000|2022-03-22 07:00:00|71.64|68.84|71.7|68.9|72.08|69.28|71.24|68.44|0
1647932700000|2022-03-22 07:05:00|71.66|69.26|71.82|69.42|72.04|69.64|71.52|69.12|0
1647933000000|2022-03-22 07:10:00|71.71|69.31|71.98|69.58|72.04|69.64|71.66|69.26|0
1647933300000|2022-03-22 07:15:00|72.04|69.64|72.48|70.08|72.59|70.19|71.98|69.58|0
1647933600000|2022-03-22 07:20:00|72.53|70.13|72.86|70.46|72.86|70.46|72.42|70.02|0
1647933900000|2022-03-22 07:25:00|72.88|70.48|72.97|70.57|73.24|70.84|72.45|70.05|0
1647934200000|2022-03-22 07:30:00|73.08|70.68|73.19|70.79|73.41|71.01|72.97|70.57|0
1647934500000|2022-03-22 07:35:00|73.16|70.76|75.16|72.76|75.19|72.79|71.75|69.35|0
1647934800000|2022-03-22 07:40:00|75.13|72.73|75.19|72.79|75.27|72.87|74.97|72.57|0
1647935100000|2022-03-22 07:45:00|75.22|72.82|75.69|73.29|75.8|73.4|75.13|72.73|0
1647935400000|2022-03-22 07:50:00|75.75|73.35|76.37|73.97|76.48|74.08|75.75|73.35|0
1647935700000|2022-03-22 07:55:00|76.39|73.99|76.37|73.97|76.45|74.05|76.08|73.68|0
1647936000000|2022-03-22 08:00:00|76.48|74.08|76.99|74.59|77.04|74.64|76.08|73.68|0
1647936300000|2022-03-22 08:05:00|76.93|74.53|76.9|74.5|77.22|74.82|76.76|74.36|0
1647936600000|2022-03-22 08:10:00|76.82|74.42|77.75|75.35|78.01|75.61|76.53|74.13|0
1647936900000|2022-03-22 08:15:00|77.78|75.38|76.8|74.4|79.13|76.73|76.63|74.23|0
1647937200000|2022-03-22 08:20:00|76.91|74.51|77.83|75.43|77.89|75.49|76.54|74.14|0
1647937500000|2022-03-22 08:25:00|77.74|75.34|77.94|75.54|78.06|75.66|77.48|75.08|0
1647937800000|2022-03-22 08:30:00|77.97|75.57|78.6|76.2|78.95|76.55|77.97|75.57|0
1647938100000|2022-03-22 08:35:00|78.63|76.23|77.26|74.86|79.22|76.82|74.59|72.19|0
1647938400000|2022-03-22 08:40:00|77.23|74.83|77.49|75.09|77.61|75.21|76.63|74.23|0
1647938700000|2022-03-22 08:45:00|77.43|75.03|76.69|74.29|77.43|75.03|76.69|74.29|0
1647939000000|2022-03-22 08:50:00|76.75|74.35|76.57|74.17|76.8|74.4|76.29|73.89|0
1647939300000|2022-03-22 08:55:00|76.52|74.12|76.74|74.34|76.91|74.51|76.49|74.09|0
1647939600000|2022-03-22 09:00:00|76.69|74.29|77.43|75.03|77.55|75.15|76.69|74.29|0
1647939900000|2022-03-22 09:05:00|77.49|75.09|77.63|75.23|77.95|75.55|77.26|74.86|0
1647940200000|2022-03-22 09:10:00|77.6|75.2|77.63|75.23|77.83|75.43|77.28|74.88|0
1647940500000|2022-03-22 09:15:00|77.72|75.32|77.66|75.26|78|75.6|77.48|75.08|0
1647940800000|2022-03-22 09:20:00|77.6|75.2|76.71|74.31|77.66|75.26|76.71|74.31|0
1647941100000|2022-03-22 09:25:00|76.68|74.28|76.25|73.85|76.91|74.51|76.22|73.82|0
1647941400000|2022-03-22 09:30:00|76.22|73.82|76.51|74.11|76.62|74.22|76.05|73.65|0
1647941700000|2022-03-22 09:35:00|76.56|74.16|76.51|74.11|76.68|74.28|76.39|73.99|0
1647942000000|2022-03-22 09:40:00|76.45|74.05|76.68|74.28|76.79|74.39|76.33|73.93|0
1647942300000|2022-03-22 09:45:00|76.65|74.25|76.39|73.99|76.82|74.42|76.33|73.93|0
1647942600000|2022-03-22 09:50:00|76.45|74.05|76.62|74.22|76.67|74.27|76.33|73.93|0
1647942900000|2022-03-22 09:55:00|76.59|74.19|76.84|74.44|76.84|74.44|76.5|74.1|0
1647943200000|2022-03-22 10:00:00|76.79|74.39|76.3|73.9|76.81|74.41|75.99|73.59|0
1647943500000|2022-03-22 10:05:00|76.27|73.87|76.04|73.64|76.27|73.87|75.99|73.59|0
1647943800000|2022-03-22 10:10:00|76.1|73.7|76.07|73.67|76.33|73.93|75.79|73.39|0
1647944100000|2022-03-22 10:15:00|76.1|73.7|76.47|74.07|76.55|74.15|75.81|73.41|0
1647944400000|2022-03-22 10:20:00|76.44|74.04|76.58|74.18|76.67|74.27|76.44|74.04|0
1647944700000|2022-03-22 10:25:00|76.55|74.15|76.61|74.21|76.84|74.44|76.38|73.98|0
1647945000000|2022-03-22 10:30:00|76.66|74.26|77.52|75.12|77.7|75.3|76.55|74.15|0
1647945300000|2022-03-22 10:35:00|77.58|75.18|77.29|74.89|77.75|75.35|77.26|74.86|0
1647945600000|2022-03-22 10:40:00|77.26|74.86|77.06|74.66|77.26|74.86|77|74.6|0
1647945900000|2022-03-22 10:45:00|77|74.6|77|74.6|77.35|74.95|77|74.6|0
1647946200000|2022-03-22 10:50:00|77.06|74.66|76.89|74.49|77.06|74.66|76.77|74.37|0
1647946500000|2022-03-22 10:55:00|76.94|74.54|77.12|74.72|77.29|74.89|76.94|74.54|0
1647946800000|2022-03-22 11:00:00|77|74.6|76.37|73.97|77.29|74.89|76.37|73.97|0
1647947100000|2022-03-22 11:05:00|76.48|74.08|76.31|73.91|76.48|74.08|75.97|73.57|0
1647947400000|2022-03-22 11:10:00|76.37|73.97|76.25|73.85|76.43|74.03|76.14|73.74|0
1647947700000|2022-03-22 11:15:00|76.31|73.91|76.08|73.68|76.43|74.03|75.86|73.46|0
1647948000000|2022-03-22 11:20:00|76.03|73.63|76.08|73.68|76.25|73.85|76.03|73.63|0
1647948300000|2022-03-22 11:25:00|76.03|73.63|76.71|74.31|76.76|74.36|76.02|73.62|0
1647948600000|2022-03-22 11:30:00|76.76|74.36|76.71|74.31|77.17|74.77|76.71|74.31|0
1647948900000|2022-03-22 11:35:00|76.65|74.25|76.42|74.02|76.65|74.25|76.25|73.85|0
1647949200000|2022-03-22 11:40:00|76.36|73.96|76.42|74.02|76.7|74.3|76.31|73.91|0
1647949500000|2022-03-22 11:45:00|76.36|73.96|76.08|73.68|76.42|74.02|76.05|73.65|0
1647949800000|2022-03-22 11:50:00|76.02|73.62|76.13|73.73|76.19|73.79|75.91|73.51|0
1647950100000|2022-03-22 11:55:00|76.1|73.7|76.02|73.62|76.19|73.79|75.79|73.39|0
1647950400000|2022-03-22 12:00:00|75.99|73.59|75.9|73.5|76.07|73.67|75.85|73.45|0
1647950700000|2022-03-22 12:05:00|75.87|73.47|75.73|73.33|76.01|73.61|75.62|73.22|0
1647951000000|2022-03-22 12:10:00|75.76|73.36|75.45|73.05|75.9|73.5|75.45|73.05|0
1647951300000|2022-03-22 12:15:00|75.5|73.1|75.39|72.99|75.73|73.33|75.11|72.71|0
1647951600000|2022-03-22 12:20:00|75.33|72.93|75.44|73.04|75.84|73.44|75.33|72.93|0
1647951900000|2022-03-22 12:25:00|75.39|72.99|75.5|73.1|75.56|73.16|74.88|72.48|0
1647952200000|2022-03-22 12:30:00|75.44|73.04|75.61|73.21|75.61|73.21|75.05|72.65|0
1647952500000|2022-03-22 12:35:00|75.67|73.27|75.72|73.32|75.73|73.33|75.05|72.65|0
1647952800000|2022-03-22 12:40:00|75.67|73.27|75.84|73.44|75.86|73.46|75.61|73.21|0
1647953100000|2022-03-22 12:45:00|75.89|73.49|76.46|74.06|76.46|74.06|75.84|73.44|0
1647953400000|2022-03-22 12:50:00|76.4|74|76.4|74|76.46|74.06|76.17|73.77|0
1647953700000|2022-03-22 12:55:00|76.43|74.03|76.86|74.46|76.94|74.54|76.4|74|0
1647954000000|2022-03-22 13:00:00|76.91|74.51|77.26|74.86|77.32|74.92|76.91|74.51|0
1647954300000|2022-03-22 13:05:00|77.09|74.69|75.47|73.07|77.14|74.74|75.35|72.95|0
1647954600000|2022-03-22 13:10:00|75.41|73.01|75.35|72.95|75.52|73.12|75.07|72.67|0
1647954900000|2022-03-22 13:15:00|75.29|72.89|75.18|72.78|75.35|72.95|74.96|72.56|0
1647955200000|2022-03-22 13:20:00|75.24|72.84|75.52|73.12|75.58|73.18|75.01|72.61|0
1647955500000|2022-03-22 13:25:00|75.58|73.18|75.57|73.17|75.86|73.46|75.24|72.84|0
1647955800000|2022-03-22 13:30:00|75.86|73.46|76.31|73.91|77.06|74.66|75.69|73.29|0
1647956100000|2022-03-22 13:35:00|76.37|73.97|78.97|76.57|79.09|76.69|76.2|73.8|0
1647956400000|2022-03-22 13:40:00|78.92|76.52|78.86|76.46|79.27|76.87|78.04|75.64|0
1647956700000|2022-03-22 13:45:00|78.97|76.57|78.85|76.45|79.03|76.63|77.4|75|0
1647957000000|2022-03-22 13:50:00|78.97|76.57|78.68|76.28|79.03|76.63|77.37|74.97|0
1647957300000|2022-03-22 13:55:00|78.74|76.34|78.62|76.22|79.2|76.8|78.27|75.87|0
1647957600000|2022-03-22 14:00:00|79.15|76.75|81.87|79.47|81.87|79.47|79.03|76.63|0
1647957900000|2022-03-22 14:05:00|82.05|79.65|82.05|79.65|82.11|79.71|81.27|78.87|0
1647958200000|2022-03-22 14:10:00|82.11|79.71|81.8|79.4|82.47|80.07|81.63|79.23|0
1647958500000|2022-03-22 14:15:00|82.04|79.64|82.58|80.18|82.58|80.18|81.09|78.69|0
1647958800000|2022-03-22 14:20:00|82.64|80.24|82.82|80.42|83.25|80.85|82.28|79.88|0
1647959100000|2022-03-22 14:25:00|82.88|80.48|84.4|82|84.58|82.18|80.96|78.56|0
1647959400000|2022-03-22 14:30:00|84.46|82.06|85.68|83.28|85.75|83.35|84.46|82.06|0
1647959700000|2022-03-22 14:35:00|85.56|83.16|85.41|83.01|86.24|83.84|85.25|82.85|0
1647960000000|2022-03-22 14:40:00|85.44|83.04|85.25|82.85|86.36|83.96|84.95|82.55|0
1647960300000|2022-03-22 14:45:00|85.19|82.79|85.8|83.4|85.99|83.59|85.01|82.61|0
1647960600000|2022-03-22 14:50:00|85.93|83.53|85.8|83.4|85.93|83.53|85.37|82.97|0
1647960900000|2022-03-22 14:55:00|85.87|83.47|84.94|82.54|85.99|83.59|84.7|82.3|0
1647961200000|2022-03-22 15:00:00|85|82.6|84.76|82.36|85.19|82.79|83.6|81.2|0
1647961500000|2022-03-22 15:05:00|84.69|82.29|85.37|82.97|85.49|83.09|84.27|81.87|0
1647961800000|2022-03-22 15:10:00|85.49|83.09|85.74|83.34|86.05|83.65|85.06|82.66|0
1647962100000|2022-03-22 15:15:00|85.8|83.4|86.54|84.14|86.54|84.14|85.67|83.27|0
1647962400000|2022-03-22 15:20:00|86.42|84.02|87.16|84.76|87.16|84.76|85.98|83.58|0
1647962700000|2022-03-22 15:25:00|86.91|84.51|88.04|85.64|88.04|85.64|86.17|83.77|0
1647963000000|2022-03-22 15:30:00|88.07|85.67|86.92|84.52|88.07|85.67|86.55|84.15|0
1647963300000|2022-03-22 15:35:00|86.98|84.58|87.42|85.02|87.6|85.2|86.3|83.9|0
1647963600000|2022-03-22 15:40:00|87.48|85.08|84.32|81.92|87.67|85.27|84.32|81.92|0
1647963900000|2022-03-22 15:45:00|84.26|81.86|85.24|82.84|85.24|82.84|83.95|81.55|0
1647964200000|2022-03-22 15:50:00|85.3|82.9|85.11|82.71|85.36|82.96|84.56|82.16|0
1647964500000|2022-03-22 15:55:00|85.17|82.77|84.5|82.1|85.36|82.96|84.5|82.1|0
1647964800000|2022-03-22 16:00:00|84.62|82.22|84.31|81.91|84.87|82.47|83.89|81.49|0
1647965100000|2022-03-22 16:05:00|84.25|81.85|84.99|82.59|85.57|83.17|84.25|81.85|0
1647965400000|2022-03-22 16:10:00|84.93|82.53|84.74|82.34|85.36|82.96|84.37|81.97|0
1647965700000|2022-03-22 16:15:00|84.68|82.28|84.43|82.03|84.92|82.52|83.88|81.48|0
1647966000000|2022-03-22 16:20:00|84.37|81.97|83.46|81.06|84.49|82.09|82.64|80.24|0
1647966300000|2022-03-22 16:25:00|83.4|81|82.07|79.67|83.52|81.12|81.65|79.25|0
1647966600000|2022-03-22 16:30:00|81.95|79.55|82.22|79.82|82.22|79.82|81.29|78.89|0
1647966900000|2022-03-22 16:35:00|82.31|79.91|82.61|80.21|83.03|80.63|82.22|79.82|0
1647967200000|2022-03-22 16:40:00|82.55|80.15|82.31|79.91|83.09|80.69|81.71|79.31|0
1647967500000|2022-03-22 16:45:00|82.25|79.85|83.03|80.63|83.03|80.63|81.89|79.49|0
1647967800000|2022-03-22 16:50:00|83.09|80.69|84.25|81.85|84.25|81.85|83.09|80.69|0
1647968100000|2022-03-22 16:55:00|84.19|81.79|84.25|81.85|84.43|82.03|83.82|81.42|0
1647968400000|2022-03-22 17:00:00|84.18|81.78|84.98|82.58|85.04|82.64|83.76|81.36|0
1647968700000|2022-03-22 17:05:00|85.01|82.61|84.73|82.33|85.41|83.01|84.73|82.33|0
1647969000000|2022-03-22 17:10:00|84.67|82.27|85.16|82.76|85.16|82.76|84.3|81.9|0
1647969300000|2022-03-22 17:15:00|85.1|82.7|84.49|82.09|85.59|83.19|84.24|81.84|0
1647969600000|2022-03-22 17:20:00|84.42|82.02|83.51|81.11|84.42|82.02|83.2|80.8|0
1647969900000|2022-03-22 17:25:00|83.57|81.17|84.12|81.72|84.24|81.84|83.51|81.11|0
1647970200000|2022-03-22 17:30:00|84.24|81.84|85.1|82.7|85.16|82.76|84.24|81.84|0
1647970500000|2022-03-22 17:35:00|85.16|82.76|85.03|82.63|85.28|82.88|84.48|82.08|0
1647970800000|2022-03-22 17:40:00|84.97|82.57|84.85|82.45|84.97|82.57|84.11|81.71|0
1647971100000|2022-03-22 17:45:00|84.91|82.51|84.6|82.2|84.91|82.51|84.11|81.71|0
1647971400000|2022-03-22 17:50:00|84.66|82.26|85.31|82.91|85.4|83|84.6|82.2|0
1647971700000|2022-03-22 17:55:00|85.21|82.81|85.46|83.06|85.65|83.25|84.97|82.57|0
1647972000000|2022-03-22 18:00:00|85.52|83.12|84.54|82.14|85.65|83.25|84.17|81.77|0
1647972300000|2022-03-22 18:05:00|84.5|82.1|84.41|82.01|84.72|82.32|84.05|81.65|0
1647972600000|2022-03-22 18:10:00|84.44|82.04|84.5|82.1|85.02|82.62|84.17|81.77|0
1647972900000|2022-03-22 18:15:00|84.47|82.07|85.15|82.75|85.39|82.99|84.17|81.77|0
1647973200000|2022-03-22 18:20:00|85.21|82.81|83.8|81.4|85.21|82.81|83.67|81.27|0
1647973500000|2022-03-22 18:25:00|83.67|81.27|83.19|80.79|83.8|81.4|82.22|79.82|0
1647973800000|2022-03-22 18:30:00|83.25|80.85|84.04|81.64|84.1|81.7|82.22|79.82|0
1647974100000|2022-03-22 18:35:00|83.98|81.58|83.79|81.39|84.1|81.7|83.49|81.09|0
1647974400000|2022-03-22 18:40:00|83.73|81.33|83.52|81.12|83.79|81.39|83.12|80.72|0
1647974700000|2022-03-22 18:45:00|83.55|81.15|83.12|80.72|83.88|81.48|82.82|80.42|0
1647975000000|2022-03-22 18:50:00|83.18|80.78|83.97|81.57|84.22|81.82|82.94|80.54|0
1647975300000|2022-03-22 18:55:00|84.03|81.63|84.28|81.88|84.89|82.49|84|81.6|0
1647975600000|2022-03-22 19:00:00|84.15|81.75|85.14|82.74|85.2|82.8|84.09|81.69|0
1647975900000|2022-03-22 19:05:00|85.2|82.8|85.26|82.86|85.32|82.92|84.58|82.18|0
1647976200000|2022-03-22 19:10:00|85.2|82.8|85.32|82.92|85.44|83.04|84.33|81.93|0
1647976500000|2022-03-22 19:15:00|85.5|83.1|85.19|82.79|86.25|83.85|85.16|82.76|0
1647976800000|2022-03-22 19:20:00|85.32|82.92|84.85|82.45|85.63|83.23|83.78|81.38|0
1647977100000|2022-03-22 19:25:00|84.88|82.48|84.33|81.93|85.25|82.85|84.33|81.93|0
1647977400000|2022-03-22 19:30:00|84.21|81.81|85|82.6|85.19|82.79|83.96|81.56|0
1647977700000|2022-03-22 19:35:00|84.88|82.48|85.5|83.1|85.87|83.47|84.76|82.36|0
1647978000000|2022-03-22 19:40:00|85.37|82.97|86.18|83.78|86.49|84.09|84.94|82.54|0
1647978300000|2022-03-22 19:45:00|86.36|83.96|87.55|85.15|87.74|85.34|85.99|83.59|0
1647978600000|2022-03-22 19:50:00|87.3|84.9|84.57|82.17|88.06|85.66|84.57|82.17|0
1647978900000|2022-03-22 19:55:00|84.69|82.29|85.93|83.53|85.99|83.59|83.96|81.56|0
1647979200000|2022-03-22 20:00:00|85.55|83.15|86.23|83.83|86.36|83.96|85.55|83.15|0
1647979500000|2022-03-22 20:05:00|86.11|83.71|85.86|83.46|86.11|83.71|85.68|83.28|0
1647979800000|2022-03-22 20:10:00|85.74|83.34|85.61|83.21|85.86|83.46|85.61|83.21|0
1647980100000|2022-03-22 20:15:00|85.87|83.07|85.69|82.89|85.87|83.07|85.69|82.89|0
1647980400000|2022-03-22 20:20:00|85.75|82.95|85.93|83.13|86.12|83.32|85.75|82.95|0
1647980700000|2022-03-22 20:25:00|85.99|83.19|85.93|83.13|86.06|83.26|85.93|83.13|0
1647981000000|2022-03-22 20:30:00|85.96|83.16|86.05|83.25|86.05|83.25|85.93|83.13|0
1647981300000|2022-03-22 20:35:00|86.12|83.32|86.05|83.25|86.12|83.32|85.93|83.13|0
1647981600000|2022-03-22 20:40:00|86.12|83.32|86.24|83.44|86.24|83.44|86.05|83.25|0
1647981900000|2022-03-22 20:45:00|86.3|83.5|86.05|83.25|86.3|83.5|86.05|83.25|0
1647982200000|2022-03-22 20:50:00|86.11|83.31|86.24|83.44|86.24|83.44|86.05|83.25|0
1647982500000|2022-03-22 20:55:00|86.17|83.37|86.04|83.24|86.3|83.5|86.04|83.24|0
1647982800000|2022-03-22 21:00:00|86.02|83.22|85.89|83.09|86.07|83.27|85.89|83.09|0
1647983100000|2022-03-22 21:05:00|85.9|83.1|85.83|83.03|85.9|83.1|85.79|82.99|0
1647983400000|2022-03-22 21:10:00|85.82|83.02|85.82|83.02|85.83|83.03|85.77|82.97|0
1647983700000|2022-03-22 21:15:00|85.75|82.95|85.75|82.95|85.82|83.02|85.74|82.94|0
1647984000000|2022-03-22 21:20:00|85.77|82.97|85.58|82.78|85.77|82.97|85.58|82.78|0
1647984300000|2022-03-22 21:25:00|85.7|82.9|85.91|83.11|85.91|83.11|85.63|82.83|0
1647984600000|2022-03-22 21:30:00|85.98|83.18|85.74|82.94|85.98|83.18|85.74|82.94|0
1647984900000|2022-03-22 21:35:00|85.76|82.96|85.7|82.9|85.76|82.96|85.7|82.9|0
1647985200000|2022-03-22 21:40:00|85.66|82.86|85.7|82.9|85.7|82.9|85.66|82.86|0
1647985500000|2022-03-22 21:45:00|85.72|82.92|85.72|82.92|85.77|82.97|85.69|82.89|0
1647985800000|2022-03-22 21:50:00|85.77|82.97|85.79|82.99|85.84|83.04|85.68|82.88|0
1647986100000|2022-03-22 21:55:00|85.78|82.98|85.73|82.93|85.8|83|85.69|82.89|0
1647986400000|2022-03-22 22:00:00|85.69|82.89|85.38|82.58|85.72|82.92|84.74|81.94|0
1647986700000|2022-03-22 22:05:00|85.35|82.55|84.55|81.75|85.41|82.61|84.49|81.69|0
1647987000000|2022-03-22 22:10:00|84.58|81.78|85.01|82.21|85.1|82.3|84.49|81.69|0
1647987300000|2022-03-22 22:15:00|85.04|82.24|85.56|82.76|85.66|82.86|85.04|82.24|0
1647987600000|2022-03-22 22:20:00|85.6|82.8|86.18|83.38|86.28|83.48|85.6|82.8|0
1647987900000|2022-03-22 22:25:00|86.21|83.41|86.21|83.41|86.34|83.54|85.9|83.1|0
1647988200000|2022-03-22 22:30:00|86.15|83.35|85.96|83.16|86.4|83.6|85.96|83.16|0
1647988500000|2022-03-22 22:35:00|86.02|83.22|86.52|83.72|86.52|83.72|86.02|83.22|0
1647988800000|2022-03-22 22:40:00|86.49|83.69|87.58|84.78|87.58|84.78|86.49|83.69|0
1647989100000|2022-03-22 22:45:00|87.52|84.72|87.08|84.28|87.71|84.91|87.02|84.22|0
1647989400000|2022-03-22 22:50:00|87.02|84.22|87.08|84.28|87.46|84.66|86.89|84.09|0
1647989700000|2022-03-22 22:55:00|87.14|84.34|86.89|84.09|87.2|84.4|86.83|84.03|0
1647990000000|2022-03-22 23:00:00|86.92|84.12|87.14|84.34|87.14|84.34|86.89|84.09|0
1647990300000|2022-03-22 23:05:00|87.08|84.28|87.14|84.34|87.26|84.46|86.83|84.03|0
1647990600000|2022-03-22 23:10:00|87.17|84.37|86.89|84.09|87.23|84.43|86.82|84.02|0
1647990900000|2022-03-22 23:15:00|87.07|84.27|86.7|83.9|87.07|84.27|86.64|83.84|0
1647991200000|2022-03-22 23:20:00|86.67|83.87|86.51|83.71|86.76|83.96|86.45|83.65|0
1647991500000|2022-03-22 23:25:00|86.48|83.68|86.51|83.71|86.82|84.02|86.48|83.68|0
1647991800000|2022-03-22 23:30:00|86.57|83.77|86.57|83.77|86.63|83.83|86.51|83.71|0
1647992100000|2022-03-22 23:35:00|86.66|83.86|86.57|83.77|86.69|83.89|86.57|83.77|0
1647992400000|2022-03-22 23:40:00|86.54|83.74|86.57|83.77|86.63|83.83|86.44|83.64|0
1647992700000|2022-03-22 23:45:00|86.5|83.7|86.72|83.92|86.75|83.95|86.38|83.58|0
1647993000000|2022-03-22 23:50:00|86.75|83.95|86.88|84.08|87.13|84.33|86.75|83.95|0
1647993300000|2022-03-22 23:55:00|86.94|84.14|87.06|84.26|87.22|84.42|86.84|84.04|0
1647993600000|2022-03-23 00:00:00|87|84.2|86.81|84.01|87.75|84.95|86.69|83.89|0
1647993900000|2022-03-23 00:05:00|86.87|84.07|86.5|83.7|86.94|84.14|86.25|83.45|0
1647994200000|2022-03-23 00:10:00|86.56|83.76|86.15|83.35|86.56|83.76|85.94|83.14|0
1647994500000|2022-03-23 00:15:00|86.19|83.39|86.06|83.26|86.25|83.45|85.94|83.14|0
1647994800000|2022-03-23 00:20:00|86.12|83.32|85.87|83.07|86.12|83.32|85.78|82.98|0
1647995100000|2022-03-23 00:25:00|85.84|83.04|86.03|83.23|86.31|83.51|85.84|83.04|0
1647995400000|2022-03-23 00:30:00|86.12|83.32|85.62|82.82|86.12|83.32|85.56|82.76|0
1647995700000|2022-03-23 00:35:00|85.56|82.76|85.44|82.64|85.87|83.07|85.37|82.57|0
1647996000000|2022-03-23 00:40:00|85.47|82.67|85.59|82.79|85.81|83.01|85.44|82.64|0
1647996300000|2022-03-23 00:45:00|85.62|82.82|85.81|83.01|85.93|83.13|85.59|82.79|0
1647996600000|2022-03-23 00:50:00|85.8|83|85.62|82.82|85.99|83.19|85.59|82.79|0
1647996900000|2022-03-23 00:55:00|85.59|82.79|85.49|82.69|85.87|83.07|85.4|82.6|0
1647997200000|2022-03-23 01:00:00|85.56|82.76|85.49|82.69|85.93|83.13|85.34|82.54|0
1647997500000|2022-03-23 01:05:00|85.55|82.75|85.61|82.81|85.62|82.82|85.37|82.57|0
1647997800000|2022-03-23 01:10:00|85.68|82.88|85.74|82.94|86.05|83.25|85.58|82.78|0
1647998100000|2022-03-23 01:15:00|85.7|82.9|85.98|83.18|86.05|83.25|85.43|82.63|0
1647998400000|2022-03-23 01:20:00|86.05|83.25|85.98|83.18|86.36|83.56|85.92|83.12|0
1647998700000|2022-03-23 01:25:00|85.95|83.15|86.1|83.3|86.2|83.4|85.73|82.93|0
1647999000000|2022-03-23 01:30:00|86.23|83.43|86.1|83.3|86.23|83.43|85.42|82.62|0
1647999300000|2022-03-23 01:35:00|86.04|83.24|85.73|82.93|86.17|83.37|85.61|82.81|0
1647999600000|2022-03-23 01:40:00|85.76|82.96|85.98|83.18|86.01|83.21|85.73|82.93|0
1647999900000|2022-03-23 01:45:00|86.01|83.21|85.67|82.87|86.04|83.24|85.48|82.68|0
1648000200000|2022-03-23 01:50:00|85.7|82.9|86.22|83.42|86.35|83.55|85.7|82.9|0
1648000500000|2022-03-23 01:55:00|86.19|83.39|86.72|83.92|86.72|83.92|86.19|83.39|0
1648000800000|2022-03-23 02:00:00|86.66|83.86|86.62|83.82|86.91|84.11|86.34|83.54|0
1648001100000|2022-03-23 02:05:00|86.66|83.86|86.22|83.42|86.78|83.98|86.22|83.42|0
1648001400000|2022-03-23 02:10:00|86.12|83.32|85.85|83.05|86.16|83.36|85.78|82.98|0
1648001700000|2022-03-23 02:15:00|85.81|83.01|86.59|83.79|86.59|83.79|85.81|83.01|0
1648002000000|2022-03-23 02:20:00|86.65|83.85|86.71|83.91|86.78|83.98|86.65|83.85|0
1648002300000|2022-03-23 02:25:00|86.74|83.94|86.53|83.73|87.09|84.29|86.46|83.66|0
1648002600000|2022-03-23 02:30:00|86.46|83.66|86.99|84.19|87.15|84.35|86.4|83.6|0
1648002900000|2022-03-23 02:35:00|86.93|84.13|87.05|84.25|87.15|84.35|86.84|84.04|0
1648003200000|2022-03-23 02:40:00|87.02|84.22|87.43|84.63|87.59|84.79|86.96|84.16|0
1648003500000|2022-03-23 02:45:00|87.49|84.69|87.77|84.97|87.9|85.1|87.46|84.66|0
1648003800000|2022-03-23 02:50:00|87.71|84.91|87.74|84.94|88.02|85.22|87.71|84.91|0
1648004100000|2022-03-23 02:55:00|87.71|84.91|87.61|84.81|88.02|85.22|87.52|84.72|0
1648004400000|2022-03-23 03:00:00|87.71|84.91|87.74|84.94|87.9|85.1|87.64|84.84|0
1648004700000|2022-03-23 03:05:00|87.77|84.97|87.14|84.34|87.8|85|87.08|84.28|0
1648005000000|2022-03-23 03:10:00|87.08|84.28|87.23|84.43|87.26|84.46|86.89|84.09|0
1648005300000|2022-03-23 03:15:00|87.2|84.4|87.26|84.46|87.26|84.46|87.08|84.28|0
1648005600000|2022-03-23 03:20:00|87.23|84.43|87.04|84.24|87.23|84.43|86.82|84.02|0
1648005900000|2022-03-23 03:25:00|87.01|84.21|86.79|83.99|87.2|84.4|86.63|83.83|0
1648006200000|2022-03-23 03:30:00|86.85|84.05|86.82|84.02|86.95|84.15|86.73|83.93|0
1648006500000|2022-03-23 03:35:00|86.79|83.99|86.94|84.14|87.07|84.27|86.76|83.96|0
1648006800000|2022-03-23 03:40:00|86.91|84.11|86.63|83.83|86.94|84.14|86.51|83.71|0
1648007100000|2022-03-23 03:45:00|86.69|83.89|86.97|84.17|87.07|84.27|86.63|83.83|0
1648007400000|2022-03-23 03:50:00|87|84.2|86.88|84.08|87.19|84.39|86.82|84.02|0
1648007700000|2022-03-23 03:55:00|86.94|84.14|86.69|83.89|87.25|84.45|86.56|83.76|0
1648008000000|2022-03-23 04:00:00|86.66|83.86|86.75|83.95|86.78|83.98|86.44|83.64|0
1648008300000|2022-03-23 04:05:00|86.81|84.01|86.78|83.98|86.91|84.11|86.69|83.89|0
1648008600000|2022-03-23 04:10:00|86.75|83.95|86.75|83.95|86.87|84.07|86.72|83.92|0
1648008900000|2022-03-23 04:15:00|86.78|83.98|86.65|83.85|86.87|84.07|86.65|83.85|0
1648009200000|2022-03-23 04:20:00|86.62|83.82|86.75|83.95|86.81|84.01|86.56|83.76|0
1648009500000|2022-03-23 04:25:00|86.71|83.91|86.87|84.07|86.87|84.07|86.62|83.82|0
1648009800000|2022-03-23 04:30:00|86.93|84.13|86.96|84.16|87.12|84.32|86.81|84.01|0
1648010100000|2022-03-23 04:35:00|86.93|84.13|86.99|84.19|87.05|84.25|86.9|84.1|0
1648010400000|2022-03-23 04:40:00|86.96|84.16|86.93|84.13|86.96|84.16|86.87|84.07|0
1648010700000|2022-03-23 04:45:00|86.96|84.16|87.11|84.31|87.18|84.38|86.9|84.1|0
1648011000000|2022-03-23 04:50:00|87.08|84.28|87.18|84.38|87.18|84.38|87.05|84.25|0
1648011300000|2022-03-23 04:55:00|87.24|84.44|87.43|84.63|87.55|84.75|87.24|84.44|0
1648011600000|2022-03-23 05:00:00|87.46|84.66|87.24|84.44|87.74|84.94|87.24|84.44|0
1648011900000|2022-03-23 05:05:00|87.2|84.4|86.95|84.15|87.24|84.44|86.64|83.84|0
1648012200000|2022-03-23 05:10:00|86.92|84.12|87.11|84.31|87.23|84.43|86.86|84.06|0
1648012500000|2022-03-23 05:15:00|87.14|84.34|87.42|84.62|87.67|84.87|87.11|84.31|0
1648012800000|2022-03-23 05:20:00|87.36|84.56|87.54|84.74|87.57|84.77|87.29|84.49|0
1648013100000|2022-03-23 05:25:00|87.57|84.77|87.35|84.55|87.61|84.81|87.29|84.49|0
1648013400000|2022-03-23 05:30:00|87.42|84.62|87.48|84.68|87.54|84.74|87.35|84.55|0
1648013700000|2022-03-23 05:35:00|87.51|84.71|87.67|84.87|87.73|84.93|87.48|84.68|0
1648014000000|2022-03-23 05:40:00|87.63|84.83|87.73|84.93|87.79|84.99|87.57|84.77|0
1648014300000|2022-03-23 05:45:00|87.76|84.96|87.6|84.8|87.92|85.12|87.6|84.8|0
1648014600000|2022-03-23 05:50:00|87.54|84.74|87.6|84.8|87.66|84.86|87.54|84.74|0
1648014900000|2022-03-23 05:55:00|87.54|84.74|87.72|84.92|87.72|84.92|87.54|84.74|0
1648015200000|2022-03-23 06:00:00|87.79|84.99|87.28|84.48|87.79|84.99|87.28|84.48|0
1648015500000|2022-03-23 06:05:00|87.22|84.42|87.47|84.67|87.47|84.67|87.22|84.42|0
1648015800000|2022-03-23 06:10:00|87.44|84.64|87.59|84.79|87.59|84.79|87.34|84.54|0
1648016100000|2022-03-23 06:15:00|87.66|84.86|87.78|84.98|87.78|84.98|87.66|84.86|0
1648016400000|2022-03-23 06:20:00|87.84|85.04|87.59|84.79|87.84|85.04|87.47|84.67|0
1648016700000|2022-03-23 06:25:00|87.53|84.73|87.15|84.35|87.59|84.79|87.15|84.35|0
1648017000000|2022-03-23 06:30:00|87.12|84.32|86.96|84.16|87.12|84.32|86.71|83.91|0
1648017300000|2022-03-23 06:35:00|87.03|84.23|87.21|84.41|87.21|84.41|86.77|83.97|0
1648017600000|2022-03-23 06:40:00|87.24|84.44|86.56|83.76|87.34|84.54|86.53|83.73|0
1648017900000|2022-03-23 06:45:00|86.53|83.73|86.16|83.36|86.72|83.92|86.09|83.29|0
1648018200000|2022-03-23 06:50:00|86.19|83.39|86.09|83.29|86.22|83.42|85.91|83.11|0
1648018500000|2022-03-23 06:55:00|86.06|83.26|86.31|83.51|86.4|83.6|86.03|83.23|0
1648018800000|2022-03-23 07:00:00|86.34|83.54|85.97|83.17|86.4|83.6|85.72|82.92|0
1648019100000|2022-03-23 07:05:00|85.77|83.37|85.48|83.08|85.77|83.37|85.21|82.81|0
1648019400000|2022-03-23 07:10:00|85.52|83.12|85.14|82.74|85.52|83.12|85.08|82.68|0
1648019700000|2022-03-23 07:15:00|85.08|82.68|85.2|82.8|87.57|85.17|85.08|82.68|0
1648020000000|2022-03-23 07:20:00|85.11|82.71|85.2|82.8|85.39|82.99|85.08|82.68|0
1648020300000|2022-03-23 07:25:00|85.23|82.83|85.48|83.08|85.51|83.11|85.23|82.83|0
1648020600000|2022-03-23 07:30:00|85.45|83.05|84.95|82.55|85.45|83.05|84.95|82.55|0
1648020900000|2022-03-23 07:35:00|84.77|82.37|85.08|82.68|85.08|82.68|84.46|82.06|0
1648021200000|2022-03-23 07:40:00|85.01|82.61|84.92|82.52|85.14|82.74|84.89|82.49|0
1648021500000|2022-03-23 07:45:00|84.95|82.55|85.01|82.61|85.04|82.64|84.8|82.4|0
1648021800000|2022-03-23 07:50:00|85.07|82.67|85.01|82.61|85.13|82.73|84.83|82.43|0
1648022100000|2022-03-23 07:55:00|84.95|82.55|84.82|82.42|85.07|82.67|84.76|82.36|0
1648022400000|2022-03-23 08:00:00|84.89|82.49|84.12|81.72|85.13|82.73|83.9|81.5|0
1648022700000|2022-03-23 08:05:00|84.02|81.62|84.08|81.68|84.51|82.11|83.66|81.26|0
1648023000000|2022-03-23 08:10:00|84.05|81.65|83.87|81.47|84.64|82.24|83.78|81.38|0
1648023300000|2022-03-23 08:15:00|83.9|81.5|83.23|80.83|84.33|81.93|82.99|80.59|0
1648023600000|2022-03-23 08:20:00|83.2|80.8|82.62|80.22|83.23|80.83|82.5|80.1|0
1648023900000|2022-03-23 08:25:00|82.68|80.28|82.68|80.28|82.98|80.58|82.5|80.1|0
1648024200000|2022-03-23 08:30:00|82.74|80.34|82.74|80.34|82.92|80.52|82.56|80.16|0
1648024500000|2022-03-23 08:35:00|82.71|80.31|83.16|80.76|83.19|80.79|82.68|80.28|0
1648024800000|2022-03-23 08:40:00|83.1|80.7|83.34|80.94|83.43|81.03|83.04|80.64|0
1648025100000|2022-03-23 08:45:00|83.28|80.88|83.65|81.25|83.71|81.31|83.1|80.7|0
1648025400000|2022-03-23 08:50:00|83.71|81.31|83.83|81.43|84.01|81.61|83.52|81.12|0
1648025700000|2022-03-23 08:55:00|83.77|81.37|83.52|81.12|83.89|81.49|83.46|81.06|0
1648026000000|2022-03-23 09:00:00|83.58|81.18|83.89|81.49|83.89|81.49|83.34|80.94|0
1648026300000|2022-03-23 09:05:00|83.83|81.43|83.52|81.12|83.89|81.49|83.4|81|0
1648026600000|2022-03-23 09:10:00|83.46|81.06|83.34|80.94|83.64|81.24|83.34|80.94|0
1648026900000|2022-03-23 09:15:00|83.3|80.9|83.64|81.24|83.7|81.3|83.09|80.69|0
1648027200000|2022-03-23 09:20:00|83.58|81.18|83.09|80.69|83.88|81.48|83.06|80.66|0
1648027500000|2022-03-23 09:25:00|83.15|80.75|82.79|80.39|83.27|80.87|82.79|80.39|0
1648027800000|2022-03-23 09:30:00|82.6|80.2|82.39|79.99|82.6|80.2|82|79.6|0
1648028100000|2022-03-23 09:35:00|82.36|79.96|81.94|79.54|82.36|79.96|81.46|79.06|0
1648028400000|2022-03-23 09:40:00|82|79.6|81.52|79.12|82|79.6|81.4|79|0
1648028700000|2022-03-23 09:45:00|81.46|79.06|80.92|78.52|81.46|79.06|80.92|78.52|0
1648029000000|2022-03-23 09:50:00|80.86|78.46|80.92|78.52|81.34|78.94|80.86|78.46|0
1648029300000|2022-03-23 09:55:00|80.98|78.58|81.06|78.66|81.33|78.93|80.68|78.28|0
1648029600000|2022-03-23 10:00:00|81.1|78.7|81.69|79.29|81.69|79.29|81.06|78.66|0
1648029900000|2022-03-23 10:05:00|81.72|79.32|84.16|81.76|84.64|82.24|81.27|78.87|0
1648030200000|2022-03-23 10:10:00|84.1|81.7|84.4|82|84.52|82.12|83.97|81.57|0
1648030500000|2022-03-23 10:15:00|84.46|82.06|84.24|81.84|84.46|82.06|84.03|81.63|0
1648030800000|2022-03-23 10:20:00|84.22|81.82|83.88|81.48|84.34|81.94|83.79|81.39|0
1648031100000|2022-03-23 10:25:00|83.85|81.45|83.73|81.33|84.15|81.75|83.73|81.33|0
1648031400000|2022-03-23 10:30:00|83.79|81.39|84.21|81.81|84.33|81.93|83.67|81.27|0
1648031700000|2022-03-23 10:35:00|84.18|81.78|84.09|81.69|84.52|82.12|84.03|81.63|0
1648032000000|2022-03-23 10:40:00|84.12|81.72|83.3|80.9|84.21|81.81|83.18|80.78|0
1648032300000|2022-03-23 10:45:00|83.24|80.84|83.78|81.38|83.84|81.44|83.12|80.72|0
1648032600000|2022-03-23 10:50:00|83.72|81.32|84.33|81.93|84.42|82.02|83.72|81.32|0
1648032900000|2022-03-23 10:55:00|84.39|81.99|84.08|81.68|84.51|82.11|83.78|81.38|0
1648033200000|2022-03-23 11:00:00|84.21|81.81|84.26|81.86|84.39|81.99|84.08|81.68|0
1648033500000|2022-03-23 11:05:00|84.29|81.89|83.3|80.9|84.39|81.99|83.24|80.84|0
1648033800000|2022-03-23 11:10:00|83.36|80.96|83.84|81.44|84.02|81.62|83.36|80.96|0
1648034100000|2022-03-23 11:15:00|83.9|81.5|83.9|81.5|84.08|81.68|83.78|81.38|0
1648034400000|2022-03-23 11:20:00|83.96|81.56|83.23|80.83|83.96|81.56|83.17|80.77|0
1648034700000|2022-03-23 11:25:00|83.29|80.89|83.23|80.83|83.53|81.13|83.11|80.71|0
1648035000000|2022-03-23 11:30:00|83.17|80.77|83.35|80.95|83.41|81.01|83.11|80.71|0
1648035300000|2022-03-23 11:35:00|83.29|80.89|83.23|80.83|83.77|81.37|83.23|80.83|0
1648035600000|2022-03-23 11:40:00|83.29|80.89|82.45|80.05|83.29|80.89|82.15|79.75|0
1648035900000|2022-03-23 11:45:00|82.51|80.11|82.68|80.28|82.74|80.34|82.27|79.87|0
1648036200000|2022-03-23 11:50:00|82.62|80.22|82.68|80.28|82.8|80.4|81.85|79.45|0
1648036500000|2022-03-23 11:55:00|82.74|80.34|82.89|80.49|82.98|80.58|82.62|80.22|0
1648036800000|2022-03-23 12:00:00|82.95|80.55|82.74|80.34|83.25|80.85|82.68|80.28|0
1648037100000|2022-03-23 12:05:00|82.8|80.4|83.25|80.85|83.28|80.88|82.56|80.16|0
1648037400000|2022-03-23 12:10:00|83.22|80.82|83.79|81.39|83.88|81.48|83.22|80.82|0
1648037700000|2022-03-23 12:15:00|83.76|81.36|83.4|81|83.82|81.42|83.28|80.88|0
1648038000000|2022-03-23 12:20:00|83.34|80.94|83.1|80.7|83.58|81.18|83.04|80.64|0
1648038300000|2022-03-23 12:25:00|83.22|80.82|83.09|80.69|83.4|81|82.73|80.33|0
1648038600000|2022-03-23 12:30:00|83.15|80.75|82.43|80.03|83.28|80.88|82.31|79.91|0
1648038900000|2022-03-23 12:35:00|82.55|80.15|82.19|79.79|82.61|80.21|82.01|79.61|0
1648039200000|2022-03-23 12:40:00|82.22|79.82|82.43|80.03|82.43|80.03|81.95|79.55|0
1648039500000|2022-03-23 12:45:00|82.37|79.97|82.25|79.85|82.61|80.21|82.19|79.79|0
1648039800000|2022-03-23 12:50:00|82.22|79.82|81.06|78.66|82.22|79.82|81|78.6|0
1648040100000|2022-03-23 12:55:00|81.12|78.72|81.65|79.25|81.71|79.31|81.06|78.66|0
1648040400000|2022-03-23 13:00:00|81.59|79.19|81.77|79.37|82.13|79.73|81.59|79.19|0
1648040700000|2022-03-23 13:05:00|81.71|79.31|82.19|79.79|82.49|80.09|81.65|79.25|0
1648041000000|2022-03-23 13:10:00|82.13|79.73|81.71|79.31|82.13|79.73|81.41|79.01|0
1648041300000|2022-03-23 13:15:00|81.77|79.37|82|79.6|82.3|79.9|81.71|79.31|0
1648041600000|2022-03-23 13:20:00|82.03|79.63|82.54|80.14|82.72|80.32|81.41|79.01|0
1648041900000|2022-03-23 13:25:00|82.48|80.08|81.08|78.68|82.66|80.26|81.08|78.68|0
1648042200000|2022-03-23 13:30:00|81.05|78.65|80.76|78.36|82.12|79.72|80.29|77.89|0
1648042500000|2022-03-23 13:35:00|80.58|78.18|79.76|77.36|81.35|78.95|79.76|77.36|0
1648042800000|2022-03-23 13:40:00|79.47|77.07|80.71|78.31|83.5|81.1|79.47|77.07|0
1648043100000|2022-03-23 13:45:00|80.65|78.25|79.01|76.61|80.65|78.25|78.9|76.5|0
1648043400000|2022-03-23 13:50:00|79.07|76.67|80.24|77.84|80.24|77.84|78.75|76.35|0
1648043700000|2022-03-23 13:55:00|80.29|77.89|79.59|77.19|81.29|78.89|79.59|77.19|0
1648044000000|2022-03-23 14:00:00|79.42|77.02|80.12|77.72|80.41|78.01|78.92|76.52|0
1648044300000|2022-03-23 14:05:00|80.06|77.66|81.65|79.25|82.06|79.66|79.82|77.42|0
1648044600000|2022-03-23 14:10:00|81.71|79.31|81.76|79.36|82.12|79.72|80.75|78.35|0
1648044900000|2022-03-23 14:15:00|81.82|79.42|82|79.6|82.78|80.38|81.82|79.42|0
1648045200000|2022-03-23 14:20:00|82.06|79.66|82.43|80.03|82.49|80.09|81.06|78.66|0
1648045500000|2022-03-23 14:25:00|82.49|80.09|81.24|78.84|82.61|80.21|80.47|78.07|0
1648045800000|2022-03-23 14:30:00|81.35|78.95|81.89|79.49|82.31|79.91|81.03|78.63|0
1648046100000|2022-03-23 14:35:00|82.01|79.61|81.41|79.01|82.13|79.73|81.17|78.77|0
1648046400000|2022-03-23 14:40:00|81.53|79.13|80.25|77.85|82.01|79.61|79.93|77.53|0
1648046700000|2022-03-23 14:45:00|80.17|77.77|79.87|77.47|80.17|77.77|79.17|76.77|0
1648047000000|2022-03-23 14:50:00|80.11|77.71|80.4|78|80.93|78.53|79.34|76.94|0
1648047300000|2022-03-23 14:55:00|80.34|77.94|80.46|78.06|80.99|78.59|80.16|77.76|0
1648047600000|2022-03-23 15:00:00|80.58|78.18|81.46|79.06|82|79.6|80.49|78.09|0
1648047900000|2022-03-23 15:05:00|81.41|79.01|80.93|78.53|81.7|79.3|80.93|78.53|0
1648048200000|2022-03-23 15:10:00|80.81|78.41|81.67|79.27|81.7|79.3|80.51|78.11|0
1648048500000|2022-03-23 15:15:00|81.64|79.24|81.46|79.06|81.94|79.54|81.04|78.64|0
1648048800000|2022-03-23 15:20:00|81.52|79.12|82.18|79.78|82.54|80.14|81.4|79|0
1648049100000|2022-03-23 15:25:00|82.3|79.9|82.48|80.08|82.84|80.44|82.06|79.66|0
1648049400000|2022-03-23 15:30:00|82.57|80.17|81.72|79.32|82.57|80.17|81.58|79.18|0
1648049700000|2022-03-23 15:35:00|81.76|79.36|81.52|79.12|81.76|79.36|80.33|77.93|0
1648050000000|2022-03-23 15:40:00|81.46|79.06|81.16|78.76|81.52|79.12|80.33|77.93|0
1648050300000|2022-03-23 15:45:00|81.1|78.7|80.62|78.22|81.33|78.93|80.38|77.98|0
1648050600000|2022-03-23 15:50:00|80.56|78.16|81.27|78.87|81.39|78.99|80.44|78.04|0
1648050900000|2022-03-23 15:55:00|81.33|78.93|81.27|78.87|81.57|79.17|81.03|78.63|0
1648051200000|2022-03-23 16:00:00|81.33|78.93|81.57|79.17|82.95|80.55|81.21|78.81|0
1648051500000|2022-03-23 16:05:00|81.51|79.11|80.02|77.62|81.69|79.29|79.73|77.33|0
1648051800000|2022-03-23 16:10:00|79.91|77.51|79.08|76.68|79.91|77.51|78.12|75.72|0
1648052100000|2022-03-23 16:15:00|79.03|76.63|80.82|78.42|80.82|78.42|79.03|76.63|0
1648052400000|2022-03-23 16:20:00|80.7|78.3|80.28|77.88|80.87|78.47|80.05|77.65|0
1648052700000|2022-03-23 16:25:00|80.37|77.97|80.52|78.12|80.52|78.12|80.05|77.65|0
1648053000000|2022-03-23 16:30:00|80.58|78.18|80.46|78.06|81.23|78.83|80.28|77.88|0
1648053300000|2022-03-23 16:35:00|80.4|78|79.98|77.58|80.46|78.06|79.34|76.94|0
1648053600000|2022-03-23 16:40:00|79.89|77.49|78.29|75.89|80.16|77.76|78.29|75.89|0
1648053900000|2022-03-23 16:45:00|78.4|76|79.54|77.14|79.83|77.43|77.88|75.48|0
1648054200000|2022-03-23 16:50:00|79.31|76.91|79.95|77.55|80.19|77.79|79.19|76.79|0
1648054500000|2022-03-23 16:55:00|79.72|77.32|80.24|77.84|80.42|78.02|79.66|77.26|0
1648054800000|2022-03-23 17:00:00|80.18|77.78|79.01|76.61|80.48|78.08|78.95|76.55|0
1648055100000|2022-03-23 17:05:00|79.07|76.67|79.95|77.55|80.06|77.66|78.95|76.55|0
1648055400000|2022-03-23 17:10:00|79.89|77.49|79.65|77.25|80.12|77.72|79.19|76.79|0
1648055700000|2022-03-23 17:15:00|79.83|77.43|78.54|76.14|79.89|77.49|78.46|76.06|0
1648056000000|2022-03-23 17:20:00|78.57|76.17|77.39|74.99|78.78|76.38|77.28|74.88|0
1648056300000|2022-03-23 17:25:00|77.33|74.93|76.25|73.85|77.33|74.93|75.91|73.51|0
1648056600000|2022-03-23 17:30:00|76.08|73.68|76.93|74.53|77.27|74.87|75.68|73.28|0
1648056900000|2022-03-23 17:35:00|77.05|74.65|76.87|74.47|77.27|74.87|76.65|74.25|0
1648057200000|2022-03-23 17:40:00|76.82|74.42|75.91|73.51|76.93|74.53|75.91|73.51|0
1648057500000|2022-03-23 17:45:00|75.85|73.45|76.19|73.79|76.36|73.96|75.57|73.17|0
1648057800000|2022-03-23 17:50:00|76.13|73.73|77.67|75.27|77.67|75.27|75.79|73.39|0
1648058100000|2022-03-23 17:55:00|77.73|75.33|77.73|75.33|77.96|75.56|77.38|74.98|0
1648058400000|2022-03-23 18:00:00|77.78|75.38|77.75|75.35|77.96|75.56|77.15|74.75|0
1648058700000|2022-03-23 18:05:00|77.73|75.33|76.75|74.35|77.73|75.33|75.94|73.54|0
1648059000000|2022-03-23 18:10:00|76.81|74.41|76.47|74.07|77.04|74.64|76.3|73.9|0
1648059300000|2022-03-23 18:15:00|76.35|73.95|77.49|75.09|77.6|75.2|75.96|73.56|0
1648059600000|2022-03-23 18:20:00|77.46|75.06|77.2|74.8|77.78|75.38|77.03|74.63|0
1648059900000|2022-03-23 18:25:00|77.15|74.75|78.58|76.18|78.58|76.18|77.03|74.63|0
1648060200000|2022-03-23 18:30:00|78.7|76.3|77.72|75.32|78.93|76.53|77.54|75.14|0
1648060500000|2022-03-23 18:35:00|77.6|75.2|78.35|75.95|78.41|76.01|77.03|74.63|0
1648060800000|2022-03-23 18:40:00|78.46|76.06|78.35|75.95|78.69|76.29|77.94|75.54|0
1648061100000|2022-03-23 18:45:00|78.37|75.97|77.05|74.65|79.56|77.16|76.99|74.59|0
1648061400000|2022-03-23 18:50:00|77.11|74.71|76.59|74.19|77.16|74.76|76.27|73.87|0
1648061700000|2022-03-23 18:55:00|76.7|74.3|75|72.6|76.7|74.3|74.94|72.54|0
1648062000000|2022-03-23 19:00:00|75.17|72.77|77.18|74.78|77.58|75.18|74.66|72.26|0
1648062300000|2022-03-23 19:05:00|77.06|74.66|75.92|73.52|77.06|74.66|75.7|73.3|0
1648062600000|2022-03-23 19:10:00|75.75|73.35|75.81|73.41|76.38|73.98|75.47|73.07|0
1648062900000|2022-03-23 19:15:00|75.92|73.52|75.58|73.18|76.32|73.92|75.47|73.07|0
1648063200000|2022-03-23 19:20:00|75.52|73.12|76.94|74.54|76.94|74.54|75.3|72.9|0
1648063500000|2022-03-23 19:25:00|77|74.6|77.06|74.66|77.17|74.77|76.54|74.14|0
1648063800000|2022-03-23 19:30:00|76.77|74.37|76.31|73.91|77.4|75|76.09|73.69|0
1648064100000|2022-03-23 19:35:00|76.26|73.86|75.75|73.35|76.65|74.25|75.75|73.35|0
1648064400000|2022-03-23 19:40:00|75.69|73.29|76.48|74.08|76.54|74.14|74.45|72.05|0
1648064700000|2022-03-23 19:45:00|76.42|74.02|75.8|73.4|77.4|75|75.63|73.23|0
1648065000000|2022-03-23 19:50:00|75.12|72.72|73.78|71.38|75.12|72.72|73.62|71.22|0
1648065300000|2022-03-23 19:55:00|74.12|71.72|73.08|70.68|74.73|72.33|72.5|70.1|0
1648065600000|2022-03-23 20:00:00|73.25|70.85|72.97|70.57|73.3|70.9|72.7|70.3|0
1648065900000|2022-03-23 20:05:00|72.95|70.55|72.92|70.52|73.19|70.79|72.75|70.35|0
1648066200000|2022-03-23 20:10:00|72.97|70.57|73.25|70.85|73.25|70.85|72.86|70.46|0
1648066500000|2022-03-23 20:15:00|73.34|70.54|73.45|70.65|73.45|70.65|73.28|70.48|0
1648066800000|2022-03-23 20:20:00|73.42|70.62|73.55|70.75|73.72|70.92|73.39|70.59|0
1648067100000|2022-03-23 20:25:00|73.58|70.78|73.5|70.7|73.72|70.92|73.44|70.64|0
1648067400000|2022-03-23 20:30:00|73.61|70.81|73.66|70.86|73.77|70.97|73.5|70.7|0
1648067700000|2022-03-23 20:35:00|73.72|70.92|73.63|70.83|73.72|70.92|73.5|70.7|0
1648068000000|2022-03-23 20:40:00|73.61|70.81|73.66|70.86|73.66|70.86|73.49|70.69|0
1648068300000|2022-03-23 20:45:00|73.69|70.89|73.82|71.02|73.83|71.03|73.6|70.8|0
1648068600000|2022-03-23 20:50:00|73.88|71.08|73.85|71.05|73.88|71.08|73.77|70.97|0
1648068900000|2022-03-23 20:55:00|73.88|71.08|73.71|70.91|73.93|71.13|73.71|70.91|0
1648069200000|2022-03-23 21:00:00|73.68|70.88|73.46|70.66|73.68|70.88|73.42|70.62|0
1648069500000|2022-03-23 21:05:00|73.42|70.62|73.44|70.64|73.46|70.66|73.39|70.59|0
1648069800000|2022-03-23 21:10:00|73.39|70.59|73.46|70.66|73.47|70.67|73.39|70.59|0
1648070100000|2022-03-23 21:15:00|73.47|70.67|73.43|70.63|73.47|70.67|73.39|70.59|0
1648070400000|2022-03-23 21:20:00|73.4|70.6|73.43|70.63|73.45|70.65|73.38|70.58|0
1648070700000|2022-03-23 21:25:00|73.41|70.61|73.48|70.68|73.48|70.68|73.41|70.61|0
1648071000000|2022-03-23 21:30:00|73.47|70.67|73.5|70.7|73.61|70.81|73.47|70.67|0
1648071300000|2022-03-23 21:35:00|73.6|70.8|73.51|70.71|73.6|70.8|73.51|70.71|0
1648071600000|2022-03-23 21:40:00|73.55|70.75|73.55|70.75|73.61|70.81|73.53|70.73|0
1648071900000|2022-03-23 21:45:00|73.54|70.74|73.51|70.71|73.56|70.76|73.51|70.71|0
1648072200000|2022-03-23 21:50:00|73.53|70.73|73.54|70.74|73.57|70.77|73.52|70.72|0
1648072500000|2022-03-23 21:55:00|73.56|70.76|73.57|70.77|73.61|70.81|73.55|70.75|0
1648072800000|2022-03-23 22:00:00|73.95|71.15|73.31|70.51|73.95|71.15|73.31|70.51|0
1648073100000|2022-03-23 22:05:00|73.37|70.57|73.47|70.67|73.56|70.76|73.37|70.57|0
1648073400000|2022-03-23 22:10:00|73.5|70.7|73.42|70.62|73.81|71.01|73.39|70.59|0
1648073700000|2022-03-23 22:15:00|73.47|70.67|73.75|70.95|73.8|71|73.36|70.56|0
1648074000000|2022-03-23 22:20:00|73.77|70.97|73.8|71|73.83|71.03|73.69|70.89|0
1648074300000|2022-03-23 22:25:00|73.88|71.08|73.97|71.17|74.02|71.22|73.8|71|0
1648074600000|2022-03-23 22:30:00|74.02|71.22|74.24|71.44|74.35|71.55|74.02|71.22|0
1648074900000|2022-03-23 22:35:00|74.19|71.39|74.13|71.33|74.38|71.58|74.08|71.28|0
1648075200000|2022-03-23 22:40:00|74.19|71.39|74.02|71.22|74.19|71.39|74.02|71.22|0
1648075500000|2022-03-23 22:45:00|73.96|71.16|73.96|71.16|74.02|71.22|73.8|71|0
1648075800000|2022-03-23 22:50:00|73.99|71.19|73.91|71.11|73.99|71.19|73.8|71|0
1648076100000|2022-03-23 22:55:00|73.85|71.05|74.07|71.27|74.07|71.27|73.79|70.99|0
1648076400000|2022-03-23 23:00:00|74.13|71.33|74.4|71.6|74.46|71.66|73.9|71.1|0
1648076700000|2022-03-23 23:05:00|74.46|71.66|74.51|71.71|74.62|71.82|74.29|71.49|0
1648077000000|2022-03-23 23:10:00|74.57|71.77|74.73|71.93|74.76|71.96|74.51|71.71|0
1648077300000|2022-03-23 23:15:00|74.79|71.99|74.73|71.93|74.87|72.07|74.68|71.88|0
1648077600000|2022-03-23 23:20:00|74.79|71.99|74.68|71.88|74.84|72.04|74.62|71.82|0
1648077900000|2022-03-23 23:25:00|74.65|71.85|74.73|71.93|74.79|71.99|74.65|71.85|0
1648078200000|2022-03-23 23:30:00|74.79|71.99|74.67|71.87|74.79|71.99|74.62|71.82|0
1648078500000|2022-03-23 23:35:00|74.64|71.84|74.73|71.93|74.81|72.01|74.62|71.82|0
1648078800000|2022-03-23 23:40:00|74.7|71.9|74.45|71.65|74.7|71.9|74.39|71.59|0
1648079100000|2022-03-23 23:45:00|74.5|71.7|74.39|71.59|74.67|71.87|74.28|71.48|0
1648079400000|2022-03-23 23:50:00|74.34|71.54|74.28|71.48|74.34|71.54|74.17|71.37|0
1648079700000|2022-03-23 23:55:00|74.34|71.54|74.5|71.7|74.61|71.81|74.34|71.54|0
1648080000000|2022-03-24 00:00:00|74.56|71.76|75.11|72.31|75.17|72.37|74.45|71.65|0
1648080300000|2022-03-24 00:05:00|75.14|72.34|75.53|72.73|75.53|72.73|75|72.2|0
1648080600000|2022-03-24 00:10:00|75.56|72.76|75.73|72.93|75.73|72.93|75.5|72.7|0
1648080900000|2022-03-24 00:15:00|75.79|72.99|75.62|72.82|75.84|73.04|75.5|72.7|0
1648081200000|2022-03-24 00:20:00|75.56|72.76|75.45|72.65|75.62|72.82|75.28|72.48|0
1648081500000|2022-03-24 00:25:00|75.5|72.7|74.77|71.97|75.5|72.7|74.77|71.97|0
1648081800000|2022-03-24 00:30:00|74.83|72.03|74.21|71.41|74.83|72.03|73.72|70.92|0
1648082100000|2022-03-24 00:35:00|74.16|71.36|74.05|71.25|74.33|71.53|73.8|71|0
1648082400000|2022-03-24 00:40:00|74.1|71.3|74.38|71.58|74.49|71.69|74.05|71.25|0
1648082700000|2022-03-24 00:45:00|74.41|71.61|74.54|71.74|74.66|71.86|74.1|71.3|0
1648083000000|2022-03-24 00:50:00|74.52|71.72|74.21|71.41|74.54|71.74|74.21|71.41|0
1648083300000|2022-03-24 00:55:00|74.15|71.35|74.54|71.74|74.54|71.74|74.15|71.35|0
1648083600000|2022-03-24 01:00:00|74.49|71.69|74.37|71.57|74.49|71.69|74.1|71.3|0
1648083900000|2022-03-24 01:05:00|74.4|71.6|74.4|71.6|74.43|71.63|74.21|71.41|0
1648084200000|2022-03-24 01:10:00|74.37|71.57|74.15|71.35|74.4|71.6|74.15|71.35|0
1648084500000|2022-03-24 01:15:00|74.21|71.41|73.76|70.96|74.37|71.57|73.76|70.96|0
1648084800000|2022-03-24 01:20:00|73.79|70.99|73.54|70.74|73.95|71.15|73.37|70.57|0
1648085100000|2022-03-24 01:25:00|73.43|70.63|73.15|70.35|73.54|70.74|73.15|70.35|0
1648085400000|2022-03-24 01:30:00|73.21|70.41|73.65|70.85|73.7|70.9|73.04|70.24|0
1648085700000|2022-03-24 01:35:00|73.59|70.79|74.34|71.54|74.42|71.62|73.54|70.74|0
1648086000000|2022-03-24 01:40:00|74.31|71.51|74.75|71.95|74.81|72.01|74.2|71.4|0
1648086300000|2022-03-24 01:45:00|74.81|72.01|74.31|71.51|74.81|72.01|74.14|71.34|0
1648086600000|2022-03-24 01:50:00|74.33|71.53|74.47|71.67|74.53|71.73|74.25|71.45|0
1648086900000|2022-03-24 01:55:00|74.5|71.7|74.36|71.56|74.7|71.9|74.36|71.56|0
1648087200000|2022-03-24 02:00:00|74.42|71.62|74.47|71.67|74.55|71.75|74.22|71.42|0
1648087500000|2022-03-24 02:05:00|74.5|71.7|74.58|71.78|74.64|71.84|74.33|71.53|0
1648087800000|2022-03-24 02:10:00|74.61|71.81|74.25|71.45|74.75|71.95|74.25|71.45|0
1648088100000|2022-03-24 02:15:00|74.3|71.5|74.36|71.56|74.36|71.56|74.08|71.28|0
1648088400000|2022-03-24 02:20:00|74.38|71.58|74.3|71.5|74.47|71.67|74.24|71.44|0
1648088700000|2022-03-24 02:25:00|74.36|71.56|74.3|71.5|74.52|71.72|74.24|71.44|0
1648089000000|2022-03-24 02:30:00|74.35|71.55|74.69|71.89|74.97|72.17|74.33|71.53|0
1648089300000|2022-03-24 02:35:00|74.66|71.86|74.66|71.86|74.8|72|74.63|71.83|0
1648089600000|2022-03-24 02:40:00|74.63|71.83|74.8|72|74.8|72|74.41|71.61|0
1648089900000|2022-03-24 02:45:00|74.85|72.05|75.3|72.5|75.47|72.67|74.74|71.94|0
1648090200000|2022-03-24 02:50:00|75.33|72.53|75.02|72.22|75.36|72.56|74.91|72.11|0
1648090500000|2022-03-24 02:55:00|75.07|72.27|75.07|72.27|75.19|72.39|75.02|72.22|0
1648090800000|2022-03-24 03:00:00|75.1|72.3|74.85|72.05|75.3|72.5|74.85|72.05|0
1648091100000|2022-03-24 03:05:00|74.82|72.02|75.04|72.24|75.13|72.33|74.57|71.77|0
1648091400000|2022-03-24 03:10:00|75.07|72.27|75.12|72.32|75.18|72.38|75.01|72.21|0
1648091700000|2022-03-24 03:15:00|75.07|72.27|75.12|72.32|75.24|72.44|74.96|72.16|0
1648092000000|2022-03-24 03:20:00|75.18|72.38|74.93|72.13|75.24|72.44|74.9|72.1|0
1648092300000|2022-03-24 03:25:00|74.95|72.15|74.9|72.1|75.07|72.27|74.9|72.1|0
1648092600000|2022-03-24 03:30:00|74.95|72.15|75.06|72.26|75.12|72.32|74.84|72.04|0
1648092900000|2022-03-24 03:35:00|75.12|72.32|74.9|72.1|75.12|72.32|74.78|71.98|0
1648093200000|2022-03-24 03:40:00|74.95|72.15|74.89|72.09|75.12|72.32|74.84|72.04|0
1648093500000|2022-03-24 03:45:00|74.84|72.04|75.12|72.32|75.14|72.34|74.78|71.98|0
1648093800000|2022-03-24 03:50:00|75.06|72.26|75.68|72.88|75.73|72.93|75.06|72.26|0
1648094100000|2022-03-24 03:55:00|75.62|72.82|76.18|73.38|76.18|73.38|75.56|72.76|0
1648094400000|2022-03-24 04:00:00|76.24|73.44|76.13|73.33|76.44|73.64|76.07|73.27|0
1648094700000|2022-03-24 04:05:00|76.18|73.38|76.24|73.44|76.3|73.5|76.13|73.33|0
1648095000000|2022-03-24 04:10:00|76.18|73.38|76.07|73.27|76.24|73.44|76.01|73.21|0
1648095300000|2022-03-24 04:15:00|76.12|73.32|76.18|73.38|76.46|73.66|76.07|73.27|0
1648095600000|2022-03-24 04:20:00|76.24|73.44|76.06|73.26|76.29|73.49|75.95|73.15|0
1648095900000|2022-03-24 04:25:00|76.01|73.21|75.89|73.09|76.12|73.32|75.84|73.04|0
1648096200000|2022-03-24 04:30:00|75.95|73.15|76.01|73.21|76.12|73.32|75.95|73.15|0
1648096500000|2022-03-24 04:35:00|76.06|73.26|76.12|73.32|76.17|73.37|75.95|73.15|0
1648096800000|2022-03-24 04:40:00|76.06|73.26|76.12|73.32|76.17|73.37|76.03|73.23|0
1648097100000|2022-03-24 04:45:00|76.17|73.37|76.17|73.37|76.68|73.88|76.17|73.37|0
1648097400000|2022-03-24 04:50:00|76.23|73.43|76.11|73.31|76.26|73.46|76|73.2|0
1648097700000|2022-03-24 04:55:00|76.06|73.26|76.11|73.31|76.11|73.31|76.06|73.26|0
1648098000000|2022-03-24 05:00:00|76.23|73.43|76.51|73.71|76.68|73.88|76.17|73.37|0
1648098300000|2022-03-24 05:05:00|76.4|73.6|76.28|73.48|76.79|73.99|76.11|73.31|0
1648098600000|2022-03-24 05:10:00|76.39|73.59|76.56|73.76|76.68|73.88|76.22|73.42|0
1648098900000|2022-03-24 05:15:00|76.59|73.79|76.33|73.53|76.79|73.99|76.33|73.53|0
1648099200000|2022-03-24 05:20:00|76.36|73.56|76.45|73.65|76.45|73.65|76.22|73.42|0
1648099500000|2022-03-24 05:25:00|76.5|73.7|76.5|73.7|76.73|73.93|76.39|73.59|0
1648099800000|2022-03-24 05:30:00|76.56|73.76|77.01|74.21|77.04|74.24|76.45|73.65|0
1648100100000|2022-03-24 05:35:00|76.96|74.16|77.7|74.9|77.76|74.96|76.9|74.1|0
1648100400000|2022-03-24 05:40:00|77.64|74.84|77.87|75.07|77.87|75.07|77.47|74.67|0
1648100700000|2022-03-24 05:45:00|77.93|75.13|78.04|75.24|78.27|75.47|77.87|75.07|0
1648101000000|2022-03-24 05:50:00|77.98|75.18|77.81|75.01|77.98|75.18|77.75|74.95|0
1648101300000|2022-03-24 05:55:00|77.9|75.1|78.15|75.35|78.39|75.59|77.87|75.07|0
1648101600000|2022-03-24 06:00:00|78.1|75.3|78.67|75.87|78.73|75.93|78.01|75.21|0
1648101900000|2022-03-24 06:05:00|78.62|75.82|77.75|74.95|78.62|75.82|77.69|74.89|0
1648102200000|2022-03-24 06:10:00|77.69|74.89|77.52|74.72|77.69|74.89|77.4|74.6|0
1648102500000|2022-03-24 06:15:00|77.55|74.75|77.29|74.49|77.58|74.78|77.23|74.43|0
1648102800000|2022-03-24 06:20:00|77.35|74.55|77.29|74.49|77.35|74.55|77.12|74.32|0
1648103100000|2022-03-24 06:25:00|77.26|74.46|76.04|73.24|77.29|74.49|75.9|73.1|0
1648103400000|2022-03-24 06:30:00|76.07|73.27|75.9|73.1|76.18|73.38|75.9|73.1|0
1648103700000|2022-03-24 06:35:00|75.96|73.16|76.13|73.33|76.13|73.33|75.9|73.1|0
1648104000000|2022-03-24 06:40:00|76.07|73.27|75.98|73.18|76.13|73.33|75.9|73.1|0
1648104300000|2022-03-24 06:45:00|75.95|73.15|75.9|73.1|76.07|73.27|75.9|73.1|0
1648104600000|2022-03-24 06:50:00|75.95|73.15|75.36|72.56|75.95|73.15|75.27|72.47|0
1648104900000|2022-03-24 06:55:00|75.33|72.53|75.39|72.59|75.44|72.64|75.27|72.47|0
1648105200000|2022-03-24 07:00:00|75.44|72.64|75.67|72.87|76.06|73.26|75.44|72.64|0
1648105500000|2022-03-24 07:05:00|75.44|73.04|75.32|72.92|75.44|73.04|75.07|72.67|0
1648105800000|2022-03-24 07:10:00|75.3|72.9|75.75|73.35|75.8|73.4|75.3|72.9|0
1648106100000|2022-03-24 07:15:00|75.8|73.4|76.6|74.2|76.66|74.26|75.75|73.35|0
1648106400000|2022-03-24 07:20:00|76.54|74.14|75.45|73.05|77.93|75.53|75.37|72.97|0
1648106700000|2022-03-24 07:25:00|75.43|73.03|75.82|73.42|75.94|73.54|75.26|72.86|0
1648107000000|2022-03-24 07:30:00|75.85|73.45|75.76|73.36|75.94|73.54|75.57|73.17|0
1648107300000|2022-03-24 07:35:00|75.71|73.31|75.31|72.91|75.76|73.36|75.25|72.85|0
1648107600000|2022-03-24 07:40:00|75.42|73.02|75.59|73.19|75.82|73.42|75.25|72.85|0
1648107900000|2022-03-24 07:45:00|75.53|73.13|75.36|72.96|75.87|73.47|75.31|72.91|0
1648108200000|2022-03-24 07:50:00|75.42|73.02|75.16|72.76|75.42|73.02|75.14|72.74|0
1648108500000|2022-03-24 07:55:00|75.14|72.74|75.22|72.82|75.47|73.07|75.08|72.68|0
1648108800000|2022-03-24 08:00:00|75.25|72.85|76.61|74.21|76.61|74.21|75.19|72.79|0
1648109100000|2022-03-24 08:05:00|76.67|74.27|77.24|74.84|78.05|75.65|76.64|74.24|0
1648109400000|2022-03-24 08:10:00|77.3|74.9|76.84|74.44|77.64|75.24|76.72|74.32|0
1648109700000|2022-03-24 08:15:00|76.98|74.58|77.3|74.9|77.7|75.3|76.78|74.38|0
1648110000000|2022-03-24 08:20:00|77.27|74.87|77.76|75.36|77.9|75.5|77.12|74.72|0
1648110300000|2022-03-24 08:25:00|77.78|75.38|77.67|75.27|77.99|75.59|77.64|75.24|0
1648110600000|2022-03-24 08:30:00|77.7|75.3|77.75|75.35|78.86|76.46|77.64|75.24|0
1648110900000|2022-03-24 08:35:00|77.84|75.44|78.39|75.99|78.68|76.28|77.81|75.41|0
1648111200000|2022-03-24 08:40:00|78.45|76.05|78.13|75.73|78.48|76.08|77.98|75.58|0
1648111500000|2022-03-24 08:45:00|78.16|75.76|77.87|75.47|78.16|75.76|77.66|75.26|0
1648111800000|2022-03-24 08:50:00|77.81|75.41|77.98|75.58|78.12|75.72|77.81|75.41|0
1648112100000|2022-03-24 08:55:00|77.95|75.55|78.04|75.64|78.44|76.04|77.86|75.46|0
1648112400000|2022-03-24 09:00:00|78.09|75.69|78.56|76.16|78.73|76.33|77.92|75.52|0
1648112700000|2022-03-24 09:05:00|78.38|75.98|77.55|75.15|78.87|76.47|77.47|75.07|0
1648113000000|2022-03-24 09:10:00|77.53|75.13|77.81|75.41|77.81|75.41|77.3|74.9|0
1648113300000|2022-03-24 09:15:00|77.76|75.36|77.61|75.21|77.76|75.36|77.47|75.07|0
1648113600000|2022-03-24 09:20:00|77.64|75.24|77.18|74.78|77.76|75.36|77.06|74.66|0
1648113900000|2022-03-24 09:25:00|77.15|74.75|77.03|74.63|77.2|74.8|77|74.6|0
1648114200000|2022-03-24 09:30:00|77.06|74.66|77.52|75.12|77.52|75.12|76.94|74.54|0
1648114500000|2022-03-24 09:35:00|77.55|75.15|77.35|74.95|77.58|75.18|77.17|74.77|0
1648114800000|2022-03-24 09:40:00|77.26|74.86|77.23|74.83|77.35|74.95|77.11|74.71|0
1648115100000|2022-03-24 09:45:00|77.17|74.77|77.31|74.91|77.4|75|77.06|74.66|0
1648115400000|2022-03-24 09:50:00|77.29|74.89|77.05|74.65|77.34|74.94|77|74.6|0
1648115700000|2022-03-24 09:55:00|77.11|74.71|76.71|74.31|77.11|74.71|76.65|74.25|0
1648116000000|2022-03-24 10:00:00|76.65|74.25|76.31|73.91|76.65|74.25|76.02|73.62|0
1648116300000|2022-03-24 10:05:00|76.28|73.88|75.82|73.42|76.28|73.88|75.74|73.34|0
1648116600000|2022-03-24 10:10:00|75.79|73.39|75.53|73.13|76.02|73.62|75.51|73.11|0
1648116900000|2022-03-24 10:15:00|75.28|72.88|75.56|73.16|75.56|73.16|75.05|72.65|0
1648117200000|2022-03-24 10:20:00|75.53|73.13|75.28|72.88|75.56|73.16|74.88|72.48|0
1648117500000|2022-03-24 10:25:00|75.25|72.85|75.62|73.22|75.73|73.33|75.25|72.85|0
1648117800000|2022-03-24 10:30:00|75.73|73.33|75.84|73.44|75.96|73.56|75.05|72.65|0
1648118100000|2022-03-24 10:35:00|75.81|73.41|75.67|73.27|76.01|73.61|75.62|73.22|0
1648118400000|2022-03-24 10:40:00|75.64|73.24|75.73|73.33|75.81|73.41|75.44|73.04|0
1648118700000|2022-03-24 10:45:00|75.7|73.3|75.7|73.3|75.9|73.5|75.56|73.16|0
1648119000000|2022-03-24 10:50:00|75.67|73.27|75.81|73.41|75.95|73.55|75.61|73.21|0
1648119300000|2022-03-24 10:55:00|75.84|73.44|75.55|73.15|75.89|73.49|75.38|72.98|0
1648119600000|2022-03-24 11:00:00|75.5|73.1|76.06|73.66|76.18|73.78|75.5|73.1|0
1648119900000|2022-03-24 11:05:00|76.01|73.61|77.67|75.27|78.66|76.26|75.78|73.38|0
1648120200000|2022-03-24 11:10:00|77.96|75.56|77.12|74.72|77.96|75.56|77.06|74.66|0
1648120500000|2022-03-24 11:15:00|77.09|74.69|78.32|75.92|78.61|76.21|77.09|74.69|0
1648120800000|2022-03-24 11:20:00|78.29|75.89|78.72|76.32|78.78|76.38|78.14|75.74|0
1648121100000|2022-03-24 11:25:00|78.67|76.27|78.52|76.12|78.72|76.32|78.43|76.03|0
1648121400000|2022-03-24 11:30:00|78.61|76.21|78.84|76.44|79.01|76.61|78.43|76.03|0
1648121700000|2022-03-24 11:35:00|78.81|76.41|78.72|76.32|79.13|76.73|78.66|76.26|0
1648122000000|2022-03-24 11:40:00|77.85|75.45|77.77|74.89|78.03|75.54|75.76|73.36|0
1648122300000|2022-03-24 11:45:00|77.71|74.83|78.09|75.21|78.32|75.44|77.57|74.69|0
1648122600000|2022-03-24 11:50:00|77.88|75|77.11|74.23|77.97|75.09|76.79|73.91|0
1648122900000|2022-03-24 11:55:00|77.14|74.26|77.16|74.28|77.57|74.69|76.91|74.03|0
1648123200000|2022-03-24 12:00:00|77.22|74.34|77.85|74.97|77.85|74.97|77.13|74.25|0
1648123500000|2022-03-24 12:05:00|77.82|74.94|77.33|74.45|77.97|75.09|77.33|74.45|0
1648123800000|2022-03-24 12:10:00|77.05|74.17|77.1|74.22|77.22|74.34|76.53|73.65|0
1648124100000|2022-03-24 12:15:00|77.07|74.19|76.76|73.88|77.1|74.22|76.48|73.6|0
1648124400000|2022-03-24 12:20:00|76.79|73.91|76.5|73.62|76.99|74.11|76.42|73.54|0
1648124700000|2022-03-24 12:25:00|76.53|73.65|76.76|73.88|76.87|73.99|76.36|73.48|0
1648125000000|2022-03-24 12:30:00|76.73|73.85|76.73|73.85|76.87|73.99|75.85|72.97|0
1648125300000|2022-03-24 12:35:00|76.76|73.88|76.98|74.1|77.27|74.39|76.64|73.76|0
1648125600000|2022-03-24 12:40:00|77.01|74.13|77.38|74.5|77.5|74.62|76.98|74.1|0
1648125900000|2022-03-24 12:45:00|77.41|74.53|77.41|74.53|77.73|74.85|77.15|74.27|0
1648126200000|2022-03-24 12:50:00|77.44|74.56|77.61|74.73|77.78|74.9|77.44|74.56|0
1648126500000|2022-03-24 12:55:00|77.67|74.79|77.27|74.39|77.84|74.96|77.27|74.39|0
1648126800000|2022-03-24 13:00:00|77.21|74.33|77.29|74.41|77.67|74.79|76.98|74.1|0
1648127100000|2022-03-24 13:05:00|77.21|74.33|77.52|74.64|77.61|74.73|76.98|74.1|0
1648127400000|2022-03-24 13:10:00|77.38|74.5|76.83|73.95|77.49|74.61|76.83|73.95|0
1648127700000|2022-03-24 13:15:00|76.89|74.01|78.02|75.14|78.4|75.52|76.89|74.01|0
1648128000000|2022-03-24 13:20:00|78.05|75.17|78.34|75.46|78.34|75.46|77.94|75.06|0
1648128300000|2022-03-24 13:25:00|78.28|75.4|77.53|74.65|78.63|75.75|77.48|74.6|0
1648128600000|2022-03-24 13:30:00|77.65|74.77|76.05|73.17|77.82|74.94|75.88|73|0
1648128900000|2022-03-24 13:35:00|75.88|73|75.94|73.06|76.05|73.17|75.09|72.21|0
1648129200000|2022-03-24 13:40:00|75.82|72.94|77.61|74.73|78.16|75.28|75.71|72.83|0
1648129500000|2022-03-24 13:45:00|77.73|74.85|77.01|74.13|78.22|75.34|76.67|73.79|0
1648129800000|2022-03-24 13:50:00|76.84|73.96|77.84|74.96|78.68|75.8|76.33|73.45|0
1648130100000|2022-03-24 13:55:00|78.04|75.16|79.22|76.34|79.86|76.98|78.04|75.16|0
1648130400000|2022-03-24 14:00:00|79.28|76.4|81.62|78.74|82.09|79.21|79.28|76.4|0
1648130700000|2022-03-24 14:05:00|81.79|78.91|81.85|78.97|82.45|79.57|81.2|78.32|0
1648131000000|2022-03-24 14:10:00|81.91|79.03|81.26|78.38|81.91|79.03|80.67|77.79|0
1648131300000|2022-03-24 14:15:00|81.44|78.56|77.33|74.45|81.53|78.65|76.76|73.88|0
1648131600000|2022-03-24 14:20:00|77.44|74.56|77.27|74.39|77.96|75.08|76.93|74.05|0
1648131900000|2022-03-24 14:25:00|77.44|74.56|77.04|74.16|77.73|74.85|76.59|73.71|0
1648132200000|2022-03-24 14:30:00|76.99|74.11|79.35|76.47|79.52|76.64|76.42|73.54|0
1648132500000|2022-03-24 14:35:00|79.29|76.41|78.53|75.65|79.76|76.88|78.3|75.42|0
1648132800000|2022-03-24 14:40:00|78.65|75.77|79.29|76.41|79.29|76.41|78.01|75.13|0
1648133100000|2022-03-24 14:45:00|79.4|76.52|79.81|76.93|80.28|77.4|79.17|76.29|0
1648133400000|2022-03-24 14:50:00|79.87|76.99|78.37|75.49|79.87|76.99|77.94|75.06|0
1648133700000|2022-03-24 14:55:00|78.34|75.46|77.77|74.89|78.58|75.7|77.36|74.48|0
1648134000000|2022-03-24 15:00:00|78|75.12|78.87|75.99|81.1|78.22|77.65|74.77|0
1648134300000|2022-03-24 15:05:00|79.04|76.16|79.16|76.28|80.15|77.27|78.46|75.58|0
1648134600000|2022-03-24 15:10:00|78.92|76.04|79.92|77.04|80.39|77.51|78.63|75.75|0
1648134900000|2022-03-24 15:15:00|80.15|77.27|80.56|77.68|80.56|77.68|79.5|76.62|0
1648135200000|2022-03-24 15:20:00|80.8|77.92|80.62|77.74|80.8|77.92|79.86|76.98|0
1648135500000|2022-03-24 15:25:00|80.68|77.8|82.17|79.29|82.29|79.41|80.44|77.56|0
1648135800000|2022-03-24 15:30:00|82.23|79.35|82.05|79.17|82.71|79.83|81.99|79.11|0
1648136100000|2022-03-24 15:35:00|81.99|79.11|81.68|78.8|84.08|81.2|81.44|78.56|0
1648136400000|2022-03-24 15:40:00|81.62|78.74|82.7|79.82|83|80.12|81.62|78.74|0
1648136700000|2022-03-24 15:45:00|82.58|79.7|81.98|79.1|82.76|79.88|81.98|79.1|0
1648137000000|2022-03-24 15:50:00|81.85|78.97|81.76|78.88|81.97|79.09|81.32|78.44|0
1648137300000|2022-03-24 15:55:00|81.73|78.85|81.79|78.91|82.21|79.33|81.67|78.79|0
1648137600000|2022-03-24 16:00:00|81.67|78.79|80.54|77.66|82.09|79.21|80.3|77.42|0
1648137900000|2022-03-24 16:05:00|80.3|77.42|79.5|76.62|80.6|77.72|79.35|76.47|0
1648138200000|2022-03-24 16:10:00|79.47|76.59|79.65|76.77|79.82|76.94|79.24|76.36|0
1648138500000|2022-03-24 16:15:00|79.71|76.83|79.65|76.77|79.82|76.94|79.12|76.24|0
1648138800000|2022-03-24 16:20:00|79.7|76.82|79.35|76.47|80.06|77.18|79.35|76.47|0
1648139100000|2022-03-24 16:25:00|79.17|76.29|78.3|75.42|79.53|76.65|77.83|74.95|0
1648139400000|2022-03-24 16:30:00|78.18|75.3|77.16|74.28|78.59|75.71|77.05|74.17|0
1648139700000|2022-03-24 16:35:00|77.22|74.34|78.61|75.73|78.79|75.91|76.99|74.11|0
1648140000000|2022-03-24 16:40:00|78.56|75.68|78.85|75.97|78.85|75.97|78.15|75.27|0
1648140300000|2022-03-24 16:45:00|78.73|75.85|78.17|75.29|78.73|75.85|78.03|75.15|0
1648140600000|2022-03-24 16:50:00|78.2|75.32|78.96|76.08|79.2|76.32|78.2|75.32|0
1648140900000|2022-03-24 16:55:00|78.85|75.97|79.14|76.26|79.31|76.43|78.73|75.85|0
1648141200000|2022-03-24 17:00:00|79.2|76.32|78.73|75.85|80.44|77.56|78.61|75.73|0
1648141500000|2022-03-24 17:05:00|78.84|75.96|78.61|75.73|79.37|76.49|78.32|75.44|0
1648141800000|2022-03-24 17:10:00|78.72|75.84|79.31|76.43|79.61|76.73|78.52|75.64|0
1648142100000|2022-03-24 17:15:00|79.19|76.31|79.96|77.08|79.96|77.08|79.19|76.31|0
1648142400000|2022-03-24 17:20:00|79.9|77.02|79.72|76.84|80.02|77.14|79.31|76.43|0
1648142700000|2022-03-24 17:25:00|79.78|76.9|80.13|77.25|80.67|77.79|79.66|76.78|0
1648143000000|2022-03-24 17:30:00|80.19|77.31|79.72|76.84|80.37|77.49|79.31|76.43|0
1648143300000|2022-03-24 17:35:00|79.6|76.72|80.01|77.13|80.31|77.43|79.48|76.6|0
1648143600000|2022-03-24 17:40:00|80.04|77.16|80.37|77.49|80.61|77.73|79.84|76.96|0
1648143900000|2022-03-24 17:45:00|80.43|77.55|80.66|77.78|81.02|78.14|80.31|77.43|0
1648144200000|2022-03-24 17:50:00|80.54|77.66|80.36|77.48|80.84|77.96|80.25|77.37|0
1648144500000|2022-03-24 17:55:00|80.31|77.43|80.36|77.48|80.54|77.66|80.13|77.25|0
1648144800000|2022-03-24 18:00:00|80.3|77.42|81.62|78.74|81.8|78.92|80.19|77.31|0
1648145100000|2022-03-24 18:05:00|81.56|78.68|80.54|77.66|81.56|78.68|80.36|77.48|0
1648145400000|2022-03-24 18:10:00|80.6|77.72|80.42|77.54|80.66|77.78|79.53|76.65|0
1648145700000|2022-03-24 18:15:00|80.48|77.6|80.3|77.42|80.9|78.02|80.18|77.3|0
1648146000000|2022-03-24 18:20:00|80.39|77.51|79.71|76.83|80.39|77.51|79.35|76.47|0
1648146300000|2022-03-24 18:25:00|79.77|76.89|80|77.12|80.18|77.3|79.47|76.59|0
1648146600000|2022-03-24 18:30:00|80.06|77.18|79.47|76.59|80.3|77.42|79.23|76.35|0
1648146900000|2022-03-24 18:35:00|79.53|76.65|79.82|76.94|79.88|77|79.06|76.18|0
1648147200000|2022-03-24 18:40:00|79.88|77|79.64|76.76|80|77.12|79.47|76.59|0
1648147500000|2022-03-24 18:45:00|79.52|76.64|78.88|76|79.7|76.82|78.41|75.53|0
1648147800000|2022-03-24 18:50:00|78.99|76.11|79.94|77.06|80.23|77.35|78.93|76.05|0
1648148100000|2022-03-24 18:55:00|79.88|77|80.17|77.29|80.35|77.47|79.58|76.7|0
1648148400000|2022-03-24 19:00:00|80.08|77.2|79.81|76.93|80.35|77.47|79.23|76.35|0
1648148700000|2022-03-24 19:05:00|79.7|76.82|81.42|78.54|81.66|78.78|79.7|76.82|0
1648149000000|2022-03-24 19:10:00|81.3|78.42|81.66|78.78|81.66|78.78|81.24|78.36|0
1648149300000|2022-03-24 19:15:00|81.6|78.72|82.14|79.26|82.14|79.26|81.3|78.42|0
1648149600000|2022-03-24 19:20:00|82.26|79.38|83.17|80.29|83.23|80.35|82.14|79.26|0
1648149900000|2022-03-24 19:25:00|83.41|80.53|83.6|80.72|84.09|81.21|83.41|80.53|0
1648150200000|2022-03-24 19:30:00|83.72|80.84|82.99|80.11|83.96|81.08|82.56|79.68|0
1648150500000|2022-03-24 19:35:00|83.05|80.17|82.5|79.62|83.23|80.35|82.32|79.44|0
1648150800000|2022-03-24 19:40:00|82.44|79.56|82.86|79.98|82.86|79.98|81.77|78.89|0
1648151100000|2022-03-24 19:45:00|82.92|80.04|80.66|77.78|85.19|82.31|80.36|77.48|0
1648151400000|2022-03-24 19:50:00|80.99|78.11|86.28|83.4|86.84|83.96|80.96|78.08|0
1648151700000|2022-03-24 19:55:00|86.34|83.46|87.47|84.59|87.72|84.84|85.85|82.97|0
1648152000000|2022-03-24 20:00:00|87.78|84.9|87.91|85.03|88.16|85.28|87.47|84.59|0
1648152300000|2022-03-24 20:05:00|87.97|85.09|87.65|84.77|88.03|85.15|87.65|84.77|0
1648152600000|2022-03-24 20:10:00|87.59|84.71|88.41|85.53|90.62|87.74|87.15|84.27|0
1648152900000|2022-03-24 20:15:00|88.65|85.29|88.71|85.35|88.77|85.41|88.65|85.29|0
1648153200000|2022-03-24 20:20:00|88.77|85.41|89.4|86.04|89.53|86.17|88.77|85.41|0
1648153500000|2022-03-24 20:25:00|89.34|85.98|89.47|86.11|89.47|86.11|89.21|85.85|0
1648153800000|2022-03-24 20:30:00|89.43|86.07|89.4|86.04|89.66|86.3|89.4|86.04|0
1648154100000|2022-03-24 20:35:00|89.46|86.1|89.46|86.1|89.46|86.1|89.4|86.04|0
1648154400000|2022-03-24 20:40:00|89.53|86.17|89.4|86.04|89.53|86.17|89.4|86.04|0
1648155300000|2022-03-24 20:55:00|89.39|86.03|89.36|86|89.42|86.06|89.36|86|0
1648155600000|2022-03-24 21:00:00|89.39|86.03|89.29|85.93|89.39|86.03|89.29|85.93|0
1648155900000|2022-03-24 21:05:00|89.31|85.95|89.35|85.99|89.35|85.99|89.29|85.93|0
1648156200000|2022-03-24 21:10:00|89.26|85.9|89.34|85.98|89.35|85.99|89.26|85.9|0
1648156500000|2022-03-24 21:15:00|89.33|85.97|89.34|85.98|89.34|85.98|89.33|85.97|0
1648156800000|2022-03-24 21:20:00|89.36|86|89.35|85.99|89.41|86.05|89.31|85.95|0
1648157100000|2022-03-24 21:25:00|89.36|86|89.38|86.02|89.43|86.07|89.36|86|0
1648157400000|2022-03-24 21:30:00|89.31|85.95|89.3|85.94|89.31|85.95|89.3|85.94|0
1648157700000|2022-03-24 21:35:00|89.31|85.95|89.29|85.93|89.31|85.95|89.25|85.89|0
1648158000000|2022-03-24 21:40:00|89.25|85.89|89.16|85.8|89.25|85.89|89.16|85.8|0
1648158300000|2022-03-24 21:45:00|89.14|85.78|89.16|85.8|89.16|85.8|89.14|85.78|0
1648158600000|2022-03-24 21:50:00|89.17|85.81|89.33|85.97|89.34|85.98|89.17|85.81|0
1648158900000|2022-03-24 21:55:00|89.35|85.99|89.26|85.9|89.35|85.99|89.25|85.89|0
1648159200000|2022-03-24 22:00:00|89.35|85.99|89.44|86.08|89.63|86.27|88.9|85.54|0
1648159500000|2022-03-24 22:05:00|89.47|86.11|88.9|85.54|89.47|86.11|88.84|85.48|0
1648159800000|2022-03-24 22:10:00|89|85.64|88.58|85.22|89|85.64|88.43|85.07|0
1648160100000|2022-03-24 22:15:00|88.55|85.19|88.52|85.16|88.74|85.38|88.39|85.03|0
1648160400000|2022-03-24 22:20:00|88.49|85.13|88.55|85.19|88.74|85.38|88.49|85.13|0
1648160700000|2022-03-24 22:25:00|88.61|85.25|88.61|85.25|89.05|85.69|88.61|85.25|0
1648161000000|2022-03-24 22:30:00|88.58|85.22|88.29|84.93|88.61|85.25|88.29|84.93|0
1648161300000|2022-03-24 22:35:00|88.36|85|88.17|84.81|88.48|85.12|88.1|84.74|0
1648161600000|2022-03-24 22:40:00|88.14|84.78|88.17|84.81|88.23|84.87|88.1|84.74|0
1648161900000|2022-03-24 22:45:00|88.1|84.74|88.42|85.06|88.45|85.09|88.1|84.74|0
1648162200000|2022-03-24 22:50:00|88.35|84.99|88.35|84.99|88.54|85.18|88.29|84.93|0
1648162500000|2022-03-24 22:55:00|88.29|84.93|87.91|84.55|88.29|84.93|87.91|84.55|0
1648162800000|2022-03-24 23:00:00|87.94|84.58|87.85|84.49|88.04|84.68|87.85|84.49|0
1648163100000|2022-03-24 23:05:00|87.91|84.55|87.91|84.55|88.03|84.67|87.85|84.49|0
1648163400000|2022-03-24 23:10:00|87.85|84.49|87.53|84.17|87.85|84.49|87.41|84.05|0
1648163700000|2022-03-24 23:15:00|87.59|84.23|87.91|84.55|88.03|84.67|87.59|84.23|0
1648164000000|2022-03-24 23:20:00|87.94|84.58|88.35|84.99|88.35|84.99|87.84|84.48|0
1648164300000|2022-03-24 23:25:00|88.28|84.92|88.15|84.79|88.53|85.17|88.15|84.79|0
1648164600000|2022-03-24 23:30:00|88.12|84.76|88.03|84.67|88.28|84.92|87.97|84.61|0
1648164900000|2022-03-24 23:35:00|87.97|84.61|87.84|84.48|88.22|84.86|87.71|84.35|0
1648165200000|2022-03-24 23:40:00|87.78|84.42|88.03|84.67|88.03|84.67|87.68|84.32|0
1648165500000|2022-03-24 23:45:00|88.09|84.73|87.96|84.6|88.21|84.85|87.84|84.48|0
1648165800000|2022-03-24 23:50:00|87.9|84.54|87.96|84.6|88.15|84.79|87.84|84.48|0
1648166100000|2022-03-24 23:55:00|88.02|84.66|87.9|84.54|88.09|84.73|87.77|84.41|0
1648166400000|2022-03-25 00:00:00|87.83|84.47|87.27|83.91|87.9|84.54|87.14|83.78|0
1648166700000|2022-03-25 00:05:00|87.33|83.97|87.02|83.66|87.33|83.97|86.89|83.53|0
1648167000000|2022-03-25 00:10:00|86.89|83.53|86.64|83.28|87.08|83.72|86.52|83.16|0
1648167300000|2022-03-25 00:15:00|86.71|83.35|86.64|83.28|86.71|83.35|86.21|82.85|0
1648167600000|2022-03-25 00:20:00|86.7|83.34|86.39|83.03|86.83|83.47|86.33|82.97|0
1648167900000|2022-03-25 00:25:00|86.45|83.09|86.64|83.28|86.64|83.28|86.27|82.91|0
1648168200000|2022-03-25 00:30:00|86.58|83.22|86.76|83.4|86.95|83.59|86.58|83.22|0
1648168500000|2022-03-25 00:35:00|86.79|83.43|86.95|83.59|87.07|83.71|86.58|83.22|0
1648168800000|2022-03-25 00:40:00|87.01|83.65|86.95|83.59|87.2|83.84|86.91|83.55|0
1648169100000|2022-03-25 00:45:00|87.01|83.65|87.01|83.65|87.13|83.77|86.88|83.52|0
1648169400000|2022-03-25 00:50:00|87.07|83.71|86.76|83.4|87.07|83.71|86.57|83.21|0
1648169700000|2022-03-25 00:55:00|86.7|83.34|86.63|83.27|86.97|83.61|86.63|83.27|0
1648170000000|2022-03-25 01:00:00|86.57|83.21|86.76|83.4|87|83.64|86.38|83.02|0
1648170300000|2022-03-25 01:05:00|86.82|83.46|87.25|83.89|87.25|83.89|86.82|83.46|0
1648170600000|2022-03-25 01:10:00|87.19|83.83|87.25|83.89|87.44|84.08|87.13|83.77|0
1648170900000|2022-03-25 01:15:00|87.31|83.95|87.12|83.76|87.31|83.95|86.94|83.58|0
1648171200000|2022-03-25 01:20:00|87.19|83.83|86.78|83.42|87.19|83.83|86.5|83.14|0
1648171500000|2022-03-25 01:25:00|86.81|83.45|87.31|83.95|87.37|84.01|86.81|83.45|0
1648171800000|2022-03-25 01:30:00|87.25|83.89|87.18|83.82|87.37|84.01|86.93|83.57|0
1648172100000|2022-03-25 01:35:00|87.21|83.85|87.18|83.82|87.37|84.01|87|83.64|0
1648172400000|2022-03-25 01:40:00|87.21|83.85|87.59|84.23|87.59|84.23|87.12|83.76|0
1648172700000|2022-03-25 01:45:00|87.62|84.26|87.49|84.13|87.68|84.32|87.37|84.01|0
1648173000000|2022-03-25 01:50:00|87.43|84.07|90.79|87.43|90.92|87.56|87.43|84.07|0
1648173300000|2022-03-25 01:55:00|90.72|87.36|90.11|86.75|91.04|87.68|89.89|86.53|0
1648173600000|2022-03-25 02:00:00|90.08|86.72|89.66|86.3|90.08|86.72|89.66|86.3|0
1648173900000|2022-03-25 02:05:00|89.63|86.27|90.02|86.66|90.02|86.66|89.63|86.27|0
1648174200000|2022-03-25 02:10:00|89.92|86.56|89.44|86.08|89.95|86.59|89.31|85.95|0
1648174500000|2022-03-25 02:15:00|89.41|86.05|89.76|86.4|89.89|86.53|89.31|85.95|0
1648174800000|2022-03-25 02:20:00|89.69|86.33|89.31|85.95|89.69|86.33|89.18|85.82|0
1648175100000|2022-03-25 02:25:00|89.25|85.89|88.93|85.57|89.25|85.89|88.8|85.44|0
1648175400000|2022-03-25 02:30:00|88.87|85.51|88.86|85.5|88.93|85.57|88.42|85.06|0
1648175700000|2022-03-25 02:35:00|88.8|85.44|89.37|86.01|89.59|86.23|88.67|85.31|0
1648176000000|2022-03-25 02:40:00|89.43|86.07|89.05|85.69|89.5|86.14|88.89|85.53|0
1648176300000|2022-03-25 02:45:00|89.08|85.72|89.05|85.69|89.24|85.88|88.92|85.56|0
1648176600000|2022-03-25 02:50:00|89.11|85.75|89.11|85.75|89.37|86.01|88.86|85.5|0
1648176900000|2022-03-25 02:55:00|89.08|85.72|89.4|86.04|89.43|86.07|88.99|85.63|0
1648177200000|2022-03-25 03:00:00|89.43|86.07|89.55|86.19|89.56|86.2|89.2|85.84|0
1648177500000|2022-03-25 03:05:00|89.49|86.13|89.36|86|89.81|86.45|89.36|86|0
1648177800000|2022-03-25 03:10:00|89.3|85.94|89.04|85.68|89.3|85.94|88.79|85.43|0
1648178100000|2022-03-25 03:15:00|89.01|85.65|88.73|85.37|89.11|85.75|88.73|85.37|0
1648178400000|2022-03-25 03:20:00|88.69|85.33|88.6|85.24|88.73|85.37|88.35|84.99|0
1648178700000|2022-03-25 03:25:00|88.54|85.18|88.47|85.11|88.85|85.49|88.47|85.11|0
1648179000000|2022-03-25 03:30:00|88.53|85.17|88.75|85.39|88.91|85.55|88.53|85.17|0
1648179300000|2022-03-25 03:35:00|88.72|85.36|88.53|85.17|88.88|85.52|88.47|85.11|0
1648179600000|2022-03-25 03:40:00|88.56|85.2|88.09|84.73|88.56|85.2|87.93|84.57|0
1648179900000|2022-03-25 03:45:00|88.03|84.67|87.99|84.63|88.22|84.86|87.87|84.51|0
1648180200000|2022-03-25 03:50:00|88.03|84.67|88.18|84.82|88.28|84.92|87.96|84.6|0
1648180500000|2022-03-25 03:55:00|88.15|84.79|88.53|85.17|88.53|85.17|88.15|84.79|0
1648180800000|2022-03-25 04:00:00|88.46|85.1|88.65|85.29|88.68|85.32|88.34|84.98|0
1648181100000|2022-03-25 04:05:00|88.72|85.36|88.65|85.29|88.72|85.36|88.52|85.16|0
1648181400000|2022-03-25 04:10:00|88.71|85.35|88.97|85.61|89.22|85.86|88.71|85.35|0
1648181700000|2022-03-25 04:15:00|88.84|85.48|89.09|85.73|89.19|85.83|88.84|85.48|0
1648182000000|2022-03-25 04:20:00|89.15|85.79|89.09|85.73|89.22|85.86|89.03|85.67|0
1648182300000|2022-03-25 04:25:00|89.15|85.79|89.41|86.05|89.41|86.05|89.15|85.79|0
1648182600000|2022-03-25 04:30:00|89.37|86.01|89.28|85.92|89.6|86.24|89.22|85.86|0
1648182900000|2022-03-25 04:35:00|89.31|85.95|89.28|85.92|89.47|86.11|89.21|85.85|0
1648183200000|2022-03-25 04:40:00|89.24|85.88|89.53|86.17|89.72|86.36|89.21|85.85|0
1648183500000|2022-03-25 04:45:00|89.47|86.11|89.78|86.42|89.91|86.55|89.4|86.04|0
1648183800000|2022-03-25 04:50:00|89.72|86.36|89.91|86.55|90.04|86.68|89.72|86.36|0
1648184100000|2022-03-25 04:55:00|89.94|86.58|92.64|89.28|93.29|89.93|89.84|86.48|0
1648184400000|2022-03-25 05:00:00|92.7|89.34|92.25|88.89|92.7|89.34|92.06|88.7|0
1648184700000|2022-03-25 05:05:00|92.31|88.95|91.86|88.5|92.38|89.02|91.86|88.5|0
1648185000000|2022-03-25 05:10:00|91.79|88.43|91.99|88.63|92.12|88.76|91.66|88.3|0
1648185300000|2022-03-25 05:15:00|91.92|88.56|91.53|88.17|91.99|88.63|91.41|88.05|0
1648185600000|2022-03-25 05:20:00|91.6|88.24|91.66|88.3|91.98|88.62|91.47|88.11|0
1648185900000|2022-03-25 05:25:00|91.73|88.37|91.37|88.01|92.05|88.69|91.21|87.85|0
1648186200000|2022-03-25 05:30:00|91.34|87.98|90.98|87.62|91.37|88.01|90.7|87.34|0
1648186500000|2022-03-25 05:35:00|91.02|87.66|91.08|87.72|91.08|87.72|90.69|87.33|0
1648186800000|2022-03-25 05:40:00|91.01|87.65|90.63|87.27|91.01|87.65|90.44|87.08|0
1648187100000|2022-03-25 05:45:00|90.66|87.3|91.08|87.72|91.27|87.91|90.56|87.2|0
1648187400000|2022-03-25 05:50:00|91.14|87.78|91.04|87.68|91.2|87.84|90.69|87.33|0
1648187700000|2022-03-25 05:55:00|91.07|87.71|91.01|87.65|91.4|88.04|90.82|87.46|0
1648188000000|2022-03-25 06:00:00|91.07|87.71|91.1|87.74|91.46|88.1|90.94|87.58|0
1648188300000|2022-03-25 06:05:00|91.07|87.71|90.94|87.58|91.33|87.97|90.88|87.52|0
1648188600000|2022-03-25 06:10:00|91.04|87.68|91.36|88|91.58|88.22|91.04|87.68|0
1648188900000|2022-03-25 06:15:00|91.42|88.06|91.58|88.22|91.68|88.32|91.42|88.06|0
1648189200000|2022-03-25 06:20:00|91.61|88.25|91.74|88.38|91.84|88.48|91.45|88.09|0
1648189500000|2022-03-25 06:25:00|91.71|88.35|91.48|88.12|91.77|88.41|91.32|87.96|0
1648189800000|2022-03-25 06:30:00|91.52|88.16|91.51|88.15|91.58|88.22|91.35|87.99|0
1648190100000|2022-03-25 06:35:00|91.58|88.22|91.19|87.83|91.58|88.22|91.09|87.73|0
1648190400000|2022-03-25 06:40:00|91.26|87.9|91.06|87.7|91.38|88.02|90.93|87.57|0
1648190700000|2022-03-25 06:45:00|90.93|87.57|91.03|87.67|91.06|87.7|90.87|87.51|0
1648191000000|2022-03-25 06:50:00|91.06|87.7|91.32|87.96|91.32|87.96|90.93|87.57|0
1648191300000|2022-03-25 06:55:00|91.25|87.89|91.89|88.53|91.89|88.53|91.12|87.76|0
1648191600000|2022-03-25 07:00:00|91.83|88.47|91.38|88.02|91.83|88.47|91.06|87.7|0
1648191900000|2022-03-25 07:05:00|91.14|88.26|90.43|87.55|91.14|88.26|90.37|87.49|0
1648192200000|2022-03-25 07:10:00|90.49|87.61|91.07|88.19|91.07|88.19|90.43|87.55|0
1648192500000|2022-03-25 07:15:00|91.14|88.26|91.5|88.62|92.48|89.6|90.69|87.81|0
1648192800000|2022-03-25 07:20:00|91.54|88.66|91.34|88.46|91.6|88.72|90.89|88.01|0
1648193100000|2022-03-25 07:25:00|91.28|88.4|90.96|88.08|91.34|88.46|90.89|88.01|0
1648193400000|2022-03-25 07:30:00|91.02|88.14|91.34|88.46|91.4|88.52|90.95|88.07|0
1648193700000|2022-03-25 07:35:00|91.31|88.43|91.21|88.33|91.47|88.59|90.95|88.07|0
1648194000000|2022-03-25 07:40:00|91.27|88.39|91.14|88.26|91.5|88.62|91.02|88.14|0
1648194300000|2022-03-25 07:45:00|91.11|88.23|91.14|88.26|91.46|88.58|91.08|88.2|0
1648194600000|2022-03-25 07:50:00|91.17|88.29|91.59|88.71|91.72|88.84|91.14|88.26|0
1648194900000|2022-03-25 07:55:00|91.56|88.68|92.17|89.29|92.2|89.32|91.49|88.61|0
1648195200000|2022-03-25 08:00:00|91.98|89.1|91.33|88.45|92.36|89.48|91.33|88.45|0
1648195500000|2022-03-25 08:05:00|91.27|88.39|89.61|86.73|91.27|88.39|89.32|86.44|0
1648195800000|2022-03-25 08:10:00|89.54|86.66|88.13|85.25|89.61|86.73|88.13|85.25|0
1648196100000|2022-03-25 08:15:00|88.16|85.28|87.09|84.21|88.47|85.59|85.84|82.96|0
1648196400000|2022-03-25 08:20:00|87.16|84.28|87.62|84.74|87.84|84.96|87.03|84.15|0
1648196700000|2022-03-25 08:25:00|87.65|84.77|87.84|84.96|88.03|85.15|87.56|84.68|0
1648197000000|2022-03-25 08:30:00|87.81|84.93|88.15|85.27|88.21|85.33|87.53|84.65|0
1648197300000|2022-03-25 08:35:00|88.21|85.33|88.21|85.33|88.4|85.52|88.02|85.14|0
1648197600000|2022-03-25 08:40:00|88.24|85.36|88.71|85.83|88.78|85.9|87.9|85.02|0
1648197900000|2022-03-25 08:45:00|88.78|85.9|88.52|85.64|88.78|85.9|88.4|85.52|0
1648198200000|2022-03-25 08:50:00|88.46|85.58|88.96|86.08|89.03|86.15|88.46|85.58|0
1648198500000|2022-03-25 08:55:00|88.93|86.05|89.09|86.21|89.34|86.46|88.84|85.96|0
1648198800000|2022-03-25 09:00:00|89.12|86.24|88.58|85.7|90.29|87.41|87.58|84.7|0
1648199100000|2022-03-25 09:05:00|88.49|85.61|87.77|84.89|88.52|85.64|87.77|84.89|0
1648199400000|2022-03-25 09:10:00|87.83|84.95|88.42|85.54|88.45|85.57|87.7|84.82|0
1648199700000|2022-03-25 09:15:00|88.33|85.45|89.15|86.27|89.15|86.27|88.33|85.45|0
1648200000000|2022-03-25 09:20:00|89.11|86.23|89.33|86.45|89.46|86.58|88.96|86.08|0
1648200300000|2022-03-25 09:25:00|89.3|86.42|89.08|86.2|89.4|86.52|88.89|86.01|0
1648200600000|2022-03-25 09:30:00|89.05|86.17|88.57|85.69|89.4|86.52|88.51|85.63|0
1648200900000|2022-03-25 09:35:00|88.64|85.76|89.46|86.58|89.52|86.64|88.48|85.6|0
1648201200000|2022-03-25 09:40:00|89.55|86.67|89.77|86.89|89.77|86.89|89.39|86.51|0
1648201500000|2022-03-25 09:45:00|89.71|86.83|90.15|87.27|90.47|87.59|89.71|86.83|0
1648201800000|2022-03-25 09:50:00|90.22|87.34|90.6|87.72|90.66|87.78|90.03|87.15|0
1648202100000|2022-03-25 09:55:00|90.54|87.66|90.6|87.72|90.66|87.78|90.47|87.59|0
1648202400000|2022-03-25 10:00:00|90.66|87.78|90.28|87.4|90.98|88.1|90.21|87.33|0
1648202700000|2022-03-25 10:05:00|90.34|87.46|90.53|87.65|90.66|87.78|90.28|87.4|0
1648203000000|2022-03-25 10:10:00|90.5|87.62|90.44|87.56|91.72|88.84|90.38|87.5|0
1648203300000|2022-03-25 10:15:00|90.38|87.5|90.7|87.82|90.76|87.88|90.38|87.5|0
1648203600000|2022-03-25 10:20:00|90.76|87.88|90.69|87.81|91.14|88.26|90.57|87.69|0
1648203900000|2022-03-25 10:25:00|90.66|87.78|91.17|88.29|91.27|88.39|90.6|87.72|0
1648204200000|2022-03-25 10:30:00|91.14|88.26|90.95|88.07|91.33|88.45|90.88|88|0
1648204500000|2022-03-25 10:35:00|91.01|88.13|90.82|87.94|91.08|88.2|90.69|87.81|0
1648204800000|2022-03-25 10:40:00|90.85|87.97|91.01|88.13|91.14|88.26|90.75|87.87|0
1648205100000|2022-03-25 10:45:00|90.95|88.07|90.78|87.9|91.2|88.32|90.69|87.81|0
1648205400000|2022-03-25 10:50:00|90.85|87.97|91.39|88.51|91.39|88.51|90.82|87.94|0
1648205700000|2022-03-25 10:55:00|91.36|88.48|92.49|89.61|92.52|89.64|91.33|88.45|0
1648206000000|2022-03-25 11:00:00|92.46|89.58|92.04|89.16|92.46|89.58|92.04|89.16|0
1648206300000|2022-03-25 11:05:00|92.1|89.22|92.65|89.77|93.35|90.47|91.33|88.45|0
1648206600000|2022-03-25 11:10:00|92.71|89.83|92.06|89.18|92.97|90.09|92.06|89.18|0
1648206900000|2022-03-25 11:15:00|91.87|88.99|92.32|89.44|92.65|89.77|91.77|88.89|0
1648207200000|2022-03-25 11:20:00|92.29|89.41|93.46|90.58|93.59|90.71|92.26|89.38|0
1648207500000|2022-03-25 11:25:00|93.42|90.54|95.07|92.19|95.49|92.61|93.29|90.41|0
1648207800000|2022-03-25 11:30:00|95|92.12|94.67|91.79|95.07|92.19|94.54|91.66|0
1648208100000|2022-03-25 11:35:00|94.6|91.72|94.14|91.26|94.67|91.79|94.14|91.26|0
1648208400000|2022-03-25 11:40:00|94.07|91.19|94.4|91.52|94.4|91.52|94.07|91.19|0
1648208700000|2022-03-25 11:45:00|94.47|91.59|94.53|91.65|94.8|91.92|94.34|91.46|0
1648209000000|2022-03-25 11:50:00|94.56|91.68|94.9|92.02|94.93|92.05|93.6|90.72|0
1648209300000|2022-03-25 11:55:00|94.97|92.09|94.83|91.95|95.3|92.42|94.57|91.69|0
1648209600000|2022-03-25 12:00:00|94.7|91.82|94.57|91.69|94.77|91.89|94.47|91.59|0
1648209900000|2022-03-25 12:05:00|94.5|91.62|94.63|91.75|94.93|92.05|94.5|91.62|0
1648210200000|2022-03-25 12:10:00|94.7|91.82|94.7|91.82|94.76|91.88|94.3|91.42|0
1648210500000|2022-03-25 12:15:00|94.63|91.75|94.83|91.95|94.83|91.95|94.4|91.52|0
1648210800000|2022-03-25 12:20:00|94.96|92.08|94.89|92.01|95.09|92.21|94.63|91.75|0
1648211100000|2022-03-25 12:25:00|94.96|92.08|94.69|91.81|94.96|92.08|94.63|91.75|0
1648211400000|2022-03-25 12:30:00|94.66|91.78|94.36|91.48|94.76|91.88|94.04|91.16|0
1648211700000|2022-03-25 12:35:00|94.3|91.42|93.84|90.96|94.36|91.48|93.84|90.96|0
1648212000000|2022-03-25 12:40:00|93.64|90.76|94.49|91.61|94.49|91.61|93.64|90.76|0
1648212300000|2022-03-25 12:45:00|94.52|91.64|94.49|91.61|94.62|91.74|94.36|91.48|0
1648212600000|2022-03-25 12:50:00|94.43|91.55|94.18|91.78|94.49|91.85|94.12|91.54|0
1648212900000|2022-03-25 12:55:00|94.25|91.85|94.31|91.91|94.45|92.05|94.12|91.72|0
1648213200000|2022-03-25 13:00:00|94.25|91.85|93.66|91.26|94.31|91.91|93.59|91.19|0
1648213500000|2022-03-25 13:05:00|93.72|91.32|93.65|91.25|93.98|91.58|93.46|91.06|0
1648213800000|2022-03-25 13:10:00|93.72|91.32|93.62|91.22|93.85|91.45|93.52|91.12|0
1648214100000|2022-03-25 13:15:00|93.59|91.19|93.52|91.12|93.72|91.32|93.39|90.99|0
1648214400000|2022-03-25 13:20:00|93.55|91.15|93.06|90.66|93.59|91.19|93|90.6|0
1648214700000|2022-03-25 13:25:00|93.09|90.69|92.22|89.82|93.13|90.73|91.96|89.56|0
1648215000000|2022-03-25 13:30:00|92.12|89.72|92.41|90.01|93.19|90.79|91.89|89.49|0
1648215300000|2022-03-25 13:35:00|92.22|89.82|90.86|88.46|92.47|90.07|90.86|88.46|0
1648215600000|2022-03-25 13:40:00|90.8|88.4|91.57|89.17|91.95|89.55|90.22|87.82|0
1648215900000|2022-03-25 13:45:00|91.76|89.36|92.89|90.49|93.45|91.05|91.05|88.65|0
1648216200000|2022-03-25 13:50:00|92.99|90.59|93.19|90.79|93.58|91.18|92.28|89.88|0
1648216500000|2022-03-25 13:55:00|93.32|90.92|91.63|89.23|93.38|90.98|91.11|88.71|0
1648216800000|2022-03-25 14:00:00|91.72|89.32|91.46|89.06|91.85|89.45|90.66|88.26|0
1648217100000|2022-03-25 14:05:00|91.5|89.1|92.47|90.07|92.6|90.2|91.11|88.71|0
1648217400000|2022-03-25 14:10:00|92.4|90|92.27|89.87|93.12|90.72|92.17|89.77|0
1648217700000|2022-03-25 14:15:00|92.08|89.68|93.37|90.97|93.51|91.11|91.82|89.42|0
1648218000000|2022-03-25 14:20:00|93.44|91.04|93.91|91.51|95.15|92.75|93.08|90.68|0
1648218300000|2022-03-25 14:25:00|93.84|91.44|92.79|90.39|93.91|91.51|92.79|90.39|0
1648218600000|2022-03-25 14:30:00|92.85|90.45|94.1|91.7|94.1|91.7|92.79|90.39|0
1648218900000|2022-03-25 14:35:00|94.23|91.83|94.23|91.83|94.96|92.56|94.23|91.83|0
1648219200000|2022-03-25 14:40:00|94.2|91.8|95.43|93.03|95.7|93.3|93.97|91.57|0
1648219500000|2022-03-25 14:45:00|95.29|92.89|95.95|93.55|96.82|94.42|94.96|92.56|0
1648219800000|2022-03-25 14:50:00|96.02|93.62|95.02|92.62|96.35|93.95|94.62|92.22|0
1648220100000|2022-03-25 14:55:00|94.95|92.55|95.08|92.68|95.55|93.15|94.62|92.22|0
1648220400000|2022-03-25 15:00:00|95.31|92.91|93.69|91.29|95.55|93.15|93.04|90.64|0
1648220700000|2022-03-25 15:05:00|93.63|91.23|90.64|88.24|93.96|91.56|90.64|88.24|0
1648221000000|2022-03-25 15:10:00|90.58|88.18|87.41|85.01|90.64|88.24|85.44|83.04|0
1648221300000|2022-03-25 15:15:00|87.35|84.95|89.11|86.71|90.12|87.72|87.16|84.76|0
1648221600000|2022-03-25 15:20:00|89.04|86.64|87.59|85.19|89.17|86.77|87.59|85.19|0
1648221900000|2022-03-25 15:25:00|87.53|85.13|87.74|85.34|89.42|87.02|86.19|83.79|0
1648222200000|2022-03-25 15:30:00|87.68|85.28|87.99|85.59|88.43|86.03|86.74|84.34|0
1648222500000|2022-03-25 15:35:00|88.11|85.71|88.36|85.96|88.8|86.4|87.74|85.34|0
1648222800000|2022-03-25 15:40:00|88.24|85.84|90.1|87.7|90.13|87.73|88.24|85.84|0
1648223100000|2022-03-25 15:45:00|90.13|87.73|88.49|86.09|90.13|87.73|88.36|85.96|0
1648223400000|2022-03-25 15:50:00|88.55|86.15|88.61|86.21|90.07|87.67|88.49|86.09|0
1648223700000|2022-03-25 15:55:00|88.55|86.15|88.23|85.83|88.8|86.4|87.11|84.71|0
1648224000000|2022-03-25 16:00:00|88.04|85.64|88.23|85.83|88.67|86.27|87.54|85.14|0
1648224300000|2022-03-25 16:05:00|88.36|85.96|89.62|87.22|90.19|87.79|88.36|85.96|0
1648224600000|2022-03-25 16:10:00|89.68|87.28|90.64|88.24|90.7|88.3|89.58|87.18|0
1648224900000|2022-03-25 16:15:00|90.76|88.36|90.83|88.43|90.95|88.55|89.62|87.22|0
1648225200000|2022-03-25 16:20:00|90.79|88.39|89.41|87.01|91.53|89.13|88.96|86.56|0
1648225500000|2022-03-25 16:25:00|89.53|87.13|89.85|87.45|90.11|87.71|88.52|86.12|0
1648225800000|2022-03-25 16:30:00|89.91|87.51|89.79|87.39|89.91|87.51|88.77|86.37|0
1648226100000|2022-03-25 16:35:00|89.72|87.32|87.76|85.36|89.72|87.32|87.39|84.99|0
1648226400000|2022-03-25 16:40:00|87.7|85.3|88.45|86.05|88.45|86.05|87.64|85.24|0
1648226700000|2022-03-25 16:45:00|88.52|86.12|89.24|86.84|89.78|87.38|88.39|85.99|0
1648227000000|2022-03-25 16:50:00|89.27|86.87|88.7|86.3|90.29|87.89|88.14|85.74|0
1648227300000|2022-03-25 16:55:00|88.64|86.24|89.21|86.81|89.52|87.12|87.88|85.48|0
1648227600000|2022-03-25 17:00:00|89.33|86.93|86.87|84.47|89.33|86.93|85.33|82.93|0
1648227900000|2022-03-25 17:05:00|86.83|84.43|86.8|84.4|87.3|84.9|86.24|83.84|0
1648228200000|2022-03-25 17:10:00|86.68|84.28|86.18|83.78|86.74|84.34|85.68|83.28|0
1648228500000|2022-03-25 17:15:00|86.24|83.84|88.31|85.91|88.69|86.29|86.24|83.84|0
1648228800000|2022-03-25 17:20:00|88.38|85.98|86.17|83.77|88.63|86.23|86.11|83.71|0
1648229100000|2022-03-25 17:25:00|86.24|83.84|86.61|84.21|86.61|84.21|85.92|83.52|0
1648229400000|2022-03-25 17:30:00|86.7|84.3|87.68|85.28|87.74|85.34|86.67|84.27|0
1648229700000|2022-03-25 17:35:00|87.74|85.34|87.86|85.46|88.05|85.65|87.3|84.9|0
1648230000000|2022-03-25 17:40:00|87.93|85.53|88.12|85.72|88.24|85.84|86.92|84.52|0
1648230300000|2022-03-25 17:45:00|88.18|85.78|88.37|85.97|88.56|86.16|87.55|85.15|0
1648230600000|2022-03-25 17:50:00|88.43|86.03|88.94|86.54|89|86.6|88.37|85.97|0
1648230900000|2022-03-25 17:55:00|89|86.6|90.15|87.75|90.35|87.95|88.94|86.54|0
1648231200000|2022-03-25 18:00:00|90.22|87.82|90.73|88.33|90.99|88.59|89.64|87.24|0
1648231500000|2022-03-25 18:05:00|90.8|88.4|91.15|88.75|91.31|88.91|90.67|88.27|0
1648231800000|2022-03-25 18:10:00|91.25|88.85|90.86|88.46|91.44|89.04|90.34|87.94|0
1648232100000|2022-03-25 18:15:00|90.92|88.52|90.24|87.84|91.18|88.78|90.21|87.81|0
1648232400000|2022-03-25 18:20:00|90.34|87.94|90.73|88.33|90.92|88.52|90.28|87.88|0
1648232700000|2022-03-25 18:25:00|90.79|88.39|91.11|88.71|91.37|88.97|90.4|88|0
1648233000000|2022-03-25 18:30:00|91.18|88.78|91.44|89.04|92.02|89.62|91.11|88.71|0
1648233300000|2022-03-25 18:35:00|91.37|88.97|91.31|88.91|91.83|89.43|90.98|88.58|0
1648233600000|2022-03-25 18:40:00|91.24|88.84|91.5|89.1|91.5|89.1|90.72|88.32|0
1648233900000|2022-03-25 18:45:00|91.56|89.16|91.3|88.9|91.89|89.49|91.04|88.64|0
1648234200000|2022-03-25 18:50:00|91.43|89.03|92.02|89.62|92.15|89.75|91.17|88.77|0
1648234500000|2022-03-25 18:55:00|92.08|89.68|91.56|89.16|92.35|89.95|91.37|88.97|0
1648234800000|2022-03-25 19:00:00|91.59|89.19|88.8|86.4|91.76|89.36|88.16|85.76|0
1648235100000|2022-03-25 19:05:00|88.93|86.53|87.78|85.38|89.06|86.66|87.4|85|0
1648235400000|2022-03-25 19:10:00|88.04|85.64|88.99|86.59|89.05|86.65|87.72|85.32|0
1648235700000|2022-03-25 19:15:00|89.12|86.72|87.65|85.25|89.25|86.85|87.53|85.13|0
1648236000000|2022-03-25 19:20:00|87.75|85.35|86.89|84.49|87.78|85.38|86.08|83.68|0
1648236300000|2022-03-25 19:25:00|86.96|84.56|85.7|83.3|87.15|84.75|85.58|83.18|0
1648236600000|2022-03-25 19:30:00|85.64|83.24|85.83|83.43|86.33|83.93|84.9|82.5|0
1648236900000|2022-03-25 19:35:00|85.76|83.36|86.01|83.61|87.02|84.62|85.45|83.05|0
1648237200000|2022-03-25 19:40:00|86.2|83.8|87.27|84.87|88.34|85.94|86.14|83.74|0
1648237500000|2022-03-25 19:45:00|87.33|84.93|89.33|86.93|89.37|86.97|87.33|84.93|0
1648237800000|2022-03-25 19:50:00|89.37|86.97|90.52|88.12|90.59|88.19|88.98|86.58|0
1648238100000|2022-03-25 19:55:00|90.59|88.19|92.09|89.69|92.75|90.35|90.46|88.06|0
1648238400000|2022-03-25 20:00:00|92.48|90.08|92.22|89.82|92.48|90.08|91.37|88.97|0
1648238700000|2022-03-25 20:05:00|92.15|89.75|91.82|89.42|92.35|89.95|91.82|89.42|0
1648239000000|2022-03-25 20:10:00|91.89|89.49|92.15|89.75|92.22|89.82|91.82|89.42|0
1648451100000|2022-03-28 07:05:00|93.11|90.31|93.44|91.04|94|91.6|92.85|90.31|0
1648451400000|2022-03-28 07:10:00|93.4|91|92.81|90.41|93.4|91|92.29|89.89|0
1648451700000|2022-03-28 07:15:00|92.85|90.45|92.52|90.12|93.21|90.81|92.42|90.02|0
1648452000000|2022-03-28 07:20:00|92.42|90.02|92.75|90.35|93.07|90.67|92.16|89.76|0
1648452300000|2022-03-28 07:25:00|92.81|90.41|92.74|90.34|93.43|91.03|91.83|89.43|0
1648452600000|2022-03-28 07:30:00|92.77|90.37|93.46|91.06|93.53|91.13|92.77|90.37|0
1648452900000|2022-03-28 07:35:00|93.49|91.09|92.51|90.11|93.53|91.13|92.51|90.11|0
1648453200000|2022-03-28 07:40:00|92.48|90.08|92.44|90.04|92.67|90.27|92.02|89.62|0
1648453500000|2022-03-28 07:45:00|92.51|90.11|91.89|89.49|92.57|90.17|91.69|89.29|0
1648453800000|2022-03-28 07:50:00|91.76|89.36|92.02|89.62|92.28|89.88|91.63|89.23|0
1648454100000|2022-03-28 07:55:00|91.98|89.58|92.34|89.94|92.5|90.1|91.66|89.26|0
1648454400000|2022-03-28 08:00:00|92.28|89.88|91.24|88.84|92.28|89.88|91.04|88.64|0
1648454700000|2022-03-28 08:05:00|91.17|88.77|91.23|88.83|91.36|88.96|90.72|88.32|0
1648455000000|2022-03-28 08:10:00|91.1|88.7|91.75|89.35|91.75|89.35|91.1|88.7|0
1648455300000|2022-03-28 08:15:00|91.69|89.29|92.79|90.39|92.99|90.59|91.69|89.29|0
1648455600000|2022-03-28 08:20:00|92.6|90.2|92.47|90.07|92.73|90.33|92.14|89.74|0
1648455900000|2022-03-28 08:25:00|92.53|90.13|93.23|90.83|93.83|91.43|92.24|89.84|0
1648456200000|2022-03-28 08:30:00|93.26|90.86|92.57|90.17|93.29|90.89|92.44|90.04|0
1648456500000|2022-03-28 08:35:00|92.5|90.1|93.16|90.76|93.16|90.76|92.37|89.97|0
1648456800000|2022-03-28 08:40:00|93.12|90.72|93.68|91.28|93.71|91.31|93.09|90.69|0
1648457100000|2022-03-28 08:45:00|93.75|91.35|94.41|92.01|94.74|92.34|93.55|91.15|0
1648457400000|2022-03-28 08:50:00|94.34|91.94|94.98|92.58|96.12|93.72|94.14|91.74|0
1648457700000|2022-03-28 08:55:00|95.05|92.65|95.65|93.25|95.75|93.35|94.98|92.58|0
1648458000000|2022-03-28 09:00:00|95.61|93.21|94.51|92.11|95.61|93.21|94.45|92.05|0
1648458300000|2022-03-28 09:05:00|94.54|92.14|93.98|91.58|94.61|92.21|93.72|91.32|0
1648458600000|2022-03-28 09:10:00|93.91|91.51|93.45|91.05|93.91|91.51|93.45|91.05|0
1648458900000|2022-03-28 09:15:00|93.48|91.08|92.92|90.52|93.58|91.18|92.76|90.36|0
1648459200000|2022-03-28 09:20:00|92.99|90.59|93.32|90.92|93.38|90.98|92.6|90.2|0
1648459500000|2022-03-28 09:25:00|93.35|90.95|93.78|91.38|93.78|91.38|93.32|90.92|0
1648459800000|2022-03-28 09:30:00|93.71|91.31|94.17|91.77|94.17|91.77|93.58|91.18|0
1648460100000|2022-03-28 09:35:00|94.2|91.8|94.4|92|94.77|92.37|94.14|91.74|0
1648460400000|2022-03-28 09:40:00|94.5|92.1|94.7|92.3|94.83|92.43|94.5|92.1|0
1648460700000|2022-03-28 09:45:00|94.67|92.27|94.3|91.9|94.83|92.43|94.2|91.8|0
1648461000000|2022-03-28 09:50:00|94.37|91.97|93.87|91.47|94.4|92|93.7|91.3|0
1648461300000|2022-03-28 09:55:00|93.9|91.5|94|91.6|94.23|91.83|93.7|91.3|0
1648461600000|2022-03-28 10:00:00|93.97|91.57|94.36|91.96|94.4|92|93.37|90.97|0
1648461900000|2022-03-28 10:05:00|94.3|91.9|94.1|91.7|94.43|92.03|94.03|91.63|0
1648462200000|2022-03-28 10:10:00|94.03|91.63|94.63|92.23|94.63|92.23|93.9|91.5|0
1648462500000|2022-03-28 10:15:00|94.56|92.16|94.89|92.49|95.02|92.62|94.49|92.09|0
1648462800000|2022-03-28 10:20:00|94.82|92.42|95.29|92.89|95.29|92.89|94.49|92.09|0
1648463100000|2022-03-28 10:25:00|95.25|92.85|94.22|91.82|95.29|92.89|94.16|91.76|0
1648463400000|2022-03-28 10:30:00|94.26|91.86|94.25|91.85|94.45|92.05|94.02|91.62|0
1648463700000|2022-03-28 10:35:00|94.29|91.89|94.65|92.25|94.72|92.32|93.96|91.56|0
1648464000000|2022-03-28 10:40:00|94.69|92.29|95.08|92.68|95.42|93.02|94.69|92.29|0
1648464300000|2022-03-28 10:45:00|95.02|92.62|95.55|93.15|95.75|93.35|94.88|92.48|0
1648464600000|2022-03-28 10:50:00|95.48|93.08|95.21|92.81|95.75|93.35|95.08|92.68|0
1648464900000|2022-03-28 10:55:00|95.25|92.85|95.25|92.85|95.38|92.98|94.68|92.28|0
1648465200000|2022-03-28 11:00:00|95.41|93.01|96.02|93.62|96.02|93.62|95.35|92.95|0
1648465500000|2022-03-28 11:05:00|95.95|93.55|96.04|93.64|97.18|94.78|95.75|93.35|0
1648465800000|2022-03-28 11:10:00|96.11|93.71|95.97|93.57|96.44|94.04|95.6|93.2|0
1648466100000|2022-03-28 11:15:00|95.94|93.54|96.78|94.38|96.78|94.38|95.9|93.5|0
1648466400000|2022-03-28 11:20:00|96.71|94.31|96.64|94.24|96.85|94.45|96.37|93.97|0
1648466700000|2022-03-28 11:25:00|96.68|94.28|96.84|94.44|96.85|94.45|96.58|94.18|0
1648467000000|2022-03-28 11:30:00|96.78|94.38|97.25|94.85|97.39|94.99|96.78|94.38|0
1648467300000|2022-03-28 11:35:00|97.32|94.92|97.45|95.05|97.79|95.39|97.18|94.78|0
1648467600000|2022-03-28 11:40:00|97.38|94.98|96.47|94.07|97.82|95.42|96.47|94.07|0
1648467900000|2022-03-28 11:45:00|96.5|94.1|99.07|96.67|99.14|96.74|96.47|94.07|0
1648468200000|2022-03-28 11:50:00|99.14|96.74|98.87|96.47|99.14|96.74|98.59|96.19|0
1648468500000|2022-03-28 11:55:00|98.83|96.43|99.1|96.7|99.21|96.81|98.62|96.22|0
1648468800000|2022-03-28 12:00:00|99.07|96.67|98.59|96.19|99.27|96.87|98.39|95.99|0
1648469100000|2022-03-28 12:05:00|98.49|96.09|98.32|95.92|98.73|96.33|98.32|95.92|0
1648469400000|2022-03-28 12:10:00|98.25|95.85|98.11|95.71|98.38|95.98|97.98|95.58|0
1648469700000|2022-03-28 12:15:00|98.18|95.78|97.6|95.2|98.31|95.91|97.6|95.2|0
1648470000000|2022-03-28 12:20:00|97.57|95.17|96|93.6|97.57|95.17|95.93|93.53|0
1648470300000|2022-03-28 12:25:00|96.03|93.63|96.47|94.07|96.67|94.27|96.03|93.63|0
1648470600000|2022-03-28 12:30:00|96.53|94.13|96.33|93.93|96.67|94.27|96.2|93.8|0
1648470900000|2022-03-28 12:35:00|96.4|94|95.79|93.39|96.4|94|95.73|93.33|0
1648471200000|2022-03-28 12:40:00|95.82|93.42|95.12|92.72|95.82|93.42|94.79|92.39|0
1648471500000|2022-03-28 12:45:00|95.06|92.66|95.33|92.93|95.39|92.99|94.19|91.79|0
1648471800000|2022-03-28 12:50:00|95.39|92.99|95.33|92.93|95.46|93.06|94.89|92.49|0
1648472100000|2022-03-28 12:55:00|95.26|92.86|95.32|92.92|95.66|93.26|95.06|92.66|0
1648472400000|2022-03-28 13:00:00|95.39|92.99|94.99|92.59|95.59|93.19|94.79|92.39|0
1648472700000|2022-03-28 13:05:00|95.12|92.72|95.32|92.92|95.86|93.46|95.02|92.62|0
1648473000000|2022-03-28 13:10:00|95.39|92.99|95.25|92.85|95.39|92.99|94.13|91.73|0
1648473300000|2022-03-28 13:15:00|95.32|92.92|95.19|92.79|95.72|93.32|95.05|92.65|0
1648473600000|2022-03-28 13:20:00|95.05|92.65|94.59|92.19|95.25|92.85|94.59|92.19|0
1648473900000|2022-03-28 13:25:00|94.65|92.25|94.25|91.85|94.65|92.25|93.86|91.46|0
1648474200000|2022-03-28 13:30:00|94.52|92.12|94.12|91.72|95.25|92.85|93.4|91|0
1648474500000|2022-03-28 13:35:00|93.99|91.59|96.85|94.45|96.92|94.52|93.92|91.52|0
1648474800000|2022-03-28 13:40:00|96.65|94.25|97.12|94.72|97.93|95.53|96.38|93.98|0
1648475100000|2022-03-28 13:45:00|97.19|94.79|96.98|94.58|97.52|95.12|96.51|94.11|0
1648475400000|2022-03-28 13:50:00|97.12|94.72|96.1|93.7|97.25|94.85|94.9|92.5|0
1648475700000|2022-03-28 13:55:00|96.07|93.67|97.18|94.78|97.52|95.12|95.7|93.3|0
1648476000000|2022-03-28 14:00:00|97.25|94.85|96.44|94.04|97.52|95.12|95.3|92.9|0
1648476300000|2022-03-28 14:05:00|96.64|94.24|96.54|94.14|97.68|95.28|95.83|93.43|0
1648476600000|2022-03-28 14:10:00|96.57|94.17|96.1|93.7|96.91|94.51|95.93|93.53|0
1648476900000|2022-03-28 14:15:00|96.17|93.77|95.7|93.3|96.7|94.3|95.03|92.63|0
1648477200000|2022-03-28 14:20:00|95.97|93.57|94.75|92.35|96.1|93.7|93.63|91.23|0
1648477500000|2022-03-28 14:25:00|94.82|92.42|95.48|93.08|95.55|93.15|93.76|91.36|0
1648477800000|2022-03-28 14:30:00|95.75|93.35|94.15|91.75|96.29|93.89|94.05|91.65|0
1648478100000|2022-03-28 14:35:00|94.48|92.08|94.15|91.75|95.02|92.62|93.36|90.96|0
1648478400000|2022-03-28 14:40:00|94.35|91.95|94.95|92.55|95.15|92.75|93.95|91.55|0
1648478700000|2022-03-28 14:45:00|95.01|92.61|96.08|93.68|96.69|94.29|95.01|92.61|0
1648479000000|2022-03-28 14:50:00|96.01|93.61|96.48|94.08|96.82|94.42|95.81|93.41|0
1648479300000|2022-03-28 14:55:00|96.55|94.15|96.55|94.15|96.75|94.35|96.21|93.81|0
1648479600000|2022-03-28 15:00:00|96.75|94.35|94.61|92.21|97.09|94.69|93.42|91.02|0
1648479900000|2022-03-28 15:05:00|94.54|92.14|94.47|92.07|94.81|92.41|93.55|91.15|0
1648480200000|2022-03-28 15:10:00|94.67|92.27|95.41|93.01|95.47|93.07|94.28|91.88|0
1648480500000|2022-03-28 15:15:00|95.34|92.94|95.4|93|95.61|93.21|94.67|92.27|0
1648480800000|2022-03-28 15:20:00|95.47|93.07|94.4|92|95.54|93.14|94.21|91.81|0
1648481100000|2022-03-28 15:25:00|94.27|91.87|94.3|91.9|94.4|92|92.95|90.55|0
1648481400000|2022-03-28 15:30:00|94.43|92.03|92.56|90.16|94.47|92.07|92.17|89.77|0
1648481700000|2022-03-28 15:35:00|92.3|89.9|91.22|88.82|92.3|89.9|90.87|88.47|0
1648482000000|2022-03-28 15:40:00|91.32|88.92|92.1|89.7|92.1|89.7|91.06|88.66|0
1648482300000|2022-03-28 15:45:00|91.9|89.5|89.39|86.99|91.97|89.57|89.33|86.93|0
1648482600000|2022-03-28 15:50:00|89.26|86.86|89.58|87.18|90.22|87.82|88.82|86.42|0
1648482900000|2022-03-28 15:55:00|89.64|87.24|89.32|86.92|89.83|87.43|86.8|84.4|0
1648483200000|2022-03-28 16:00:00|89.13|86.73|90.73|88.33|90.86|88.46|88.88|86.48|0
1648483500000|2022-03-28 16:05:00|90.67|88.27|89.96|87.56|91.18|88.78|89.96|87.56|0
1648483800000|2022-03-28 16:10:00|90.02|87.62|89.64|87.24|90.02|87.62|88.94|86.54|0
1648484100000|2022-03-28 16:15:00|89.51|87.11|88.68|86.28|90.02|87.62|88.3|85.9|0
1648484400000|2022-03-28 16:20:00|88.74|86.34|90.02|87.62|90.21|87.81|88.74|86.34|0
1648484700000|2022-03-28 16:25:00|90.08|87.68|87.17|84.77|90.47|88.07|86.79|84.39|0
1648485000000|2022-03-28 16:30:00|87.04|84.64|90.34|87.94|90.66|88.26|86.92|84.52|0
1648485300000|2022-03-28 16:35:00|90.53|88.13|91.05|88.65|91.11|88.71|90.34|87.94|0
1648485600000|2022-03-28 16:40:00|91.01|88.61|91.43|89.03|91.76|89.36|90.85|88.45|0
1648485900000|2022-03-28 16:45:00|91.3|88.9|91.3|88.9|91.37|88.97|90.69|88.29|0
1648486200000|2022-03-28 16:50:00|91.17|88.77|92.14|89.74|92.14|89.74|91.04|88.64|0
1648486500000|2022-03-28 16:55:00|92.21|89.81|92.34|89.94|92.54|90.14|92.11|89.71|0
1648486800000|2022-03-28 17:00:00|92.4|90|92.47|90.07|92.86|90.46|92.21|89.81|0
1648487100000|2022-03-28 17:05:00|92.53|90.13|91.88|89.48|92.86|90.46|91.75|89.35|0
1648487400000|2022-03-28 17:10:00|91.82|89.42|92.4|90|92.53|90.13|91.75|89.35|0
1648487700000|2022-03-28 17:15:00|92.47|90.07|92.66|90.26|92.79|90.39|92.33|89.93|0
1648488000000|2022-03-28 17:20:00|92.79|90.39|93.78|91.38|93.78|91.38|92.46|90.06|0
1648488300000|2022-03-28 17:25:00|93.84|91.44|94.11|91.71|94.64|92.24|93.45|91.05|0
1648488600000|2022-03-28 17:30:00|94.17|91.77|94.2|91.8|94.57|92.17|93.84|91.44|0
1648488900000|2022-03-28 17:35:00|94.17|91.77|91.88|89.48|94.57|92.17|91.58|89.18|0
1648489200000|2022-03-28 17:40:00|91.85|89.45|91.45|89.05|92.04|89.64|91.39|88.99|0
1648489500000|2022-03-28 17:45:00|91.65|89.25|91.78|89.38|92.04|89.64|91.45|89.05|0
1648489800000|2022-03-28 17:50:00|91.97|89.57|91.65|89.25|92.11|89.71|91.48|89.08|0
1648490100000|2022-03-28 17:55:00|91.71|89.31|91.77|89.37|92.04|89.64|91.12|88.72|0
1648490400000|2022-03-28 18:00:00|91.71|89.31|91.8|89.4|92.63|90.23|91.51|89.11|0
1648490700000|2022-03-28 18:05:00|91.71|89.31|92.43|90.03|92.56|90.16|91.25|88.85|0
1648491000000|2022-03-28 18:10:00|92.36|89.96|92.26|89.86|92.96|90.56|91.71|89.31|0
1648491300000|2022-03-28 18:15:00|92.36|89.96|95.17|92.77|95.84|93.44|92|89.6|0
1648491600000|2022-03-28 18:20:00|95.24|92.84|96.04|93.64|96.17|93.77|95.04|92.64|0
1648491900000|2022-03-28 18:25:00|96.17|93.77|96.64|94.24|96.84|94.44|95.7|93.3|0
1648492200000|2022-03-28 18:30:00|96.57|94.17|95.36|92.96|96.98|94.58|95.36|92.96|0
1648492500000|2022-03-28 18:35:00|95.4|93|95.36|92.96|95.43|93.03|95.03|92.63|0
1648492800000|2022-03-28 18:40:00|95.3|92.9|96.5|94.1|97.45|95.05|95.16|92.76|0
1648493100000|2022-03-28 18:45:00|96.44|94.04|97.04|94.64|97.18|94.78|96.44|94.04|0
1648493400000|2022-03-28 18:50:00|97.11|94.71|96.84|94.44|97.18|94.78|96.03|93.63|0
1648493700000|2022-03-28 18:55:00|96.78|94.38|98.21|95.81|98.21|95.81|96.71|94.31|0
1648494000000|2022-03-28 19:00:00|98.27|95.87|96.98|94.58|98.27|95.87|96.84|94.44|0
1648494300000|2022-03-28 19:05:00|97.04|94.64|97.31|94.91|97.59|95.19|96.91|94.51|0
1648494600000|2022-03-28 19:10:00|97.25|94.85|97.79|95.39|97.93|95.53|97.18|94.78|0
1648494900000|2022-03-28 19:15:00|97.93|95.53|97.28|94.88|98.13|95.73|97.28|94.88|0
1648495200000|2022-03-28 19:20:00|97.24|94.84|98.61|96.21|98.75|96.35|97.24|94.84|0
1648495500000|2022-03-28 19:25:00|98.54|96.14|98.47|96.07|98.68|96.28|98.13|95.73|0
1648495800000|2022-03-28 19:30:00|98.54|96.14|99.43|97.03|99.57|97.17|98.27|95.87|0
1648496100000|2022-03-28 19:35:00|99.5|97.1|98.54|96.14|99.5|97.1|98.4|96|0
1648496400000|2022-03-28 19:40:00|98.47|96.07|99.57|97.17|99.64|97.24|98.19|95.79|0
1648496700000|2022-03-28 19:45:00|99.43|97.03|100.54|98.14|100.54|98.14|99.09|96.69|0
1648497000000|2022-03-28 19:50:00|99.85|97.45|102.26|99.86|102.26|99.86|97.28|94.88|0
1648497300000|2022-03-28 19:55:00|102.19|99.79|104.31|101.91|104.52|102.12|101.77|99.37|0
1648497600000|2022-03-28 20:00:00|104.45|102.05|105.16|102.76|105.52|103.12|104.31|101.91|0
1648497900000|2022-03-28 20:05:00|105.23|102.83|105.09|102.69|105.3|102.9|104.73|102.33|0
1648498200000|2022-03-28 20:10:00|105.02|102.62|105.02|102.62|105.09|102.69|104.8|102.4|0
1648498500000|2022-03-28 20:15:00|105.22|102.42|105.14|102.34|105.36|102.56|105.14|102.34|0
1648498800000|2022-03-28 20:20:00|105.18|102.38|105.21|102.41|105.21|102.41|105|102.2|0
1648499100000|2022-03-28 20:25:00|105.14|102.34|105.14|102.34|105.21|102.41|105.14|102.34|0
1648499400000|2022-03-28 20:30:00|105.17|102.37|105.21|102.41|105.21|102.41|105.14|102.34|0
1648499700000|2022-03-28 20:35:00|105.17|102.37|105.21|102.41|105.21|102.41|105.14|102.34|0
1648500000000|2022-03-28 20:40:00|105.17|102.37|105.14|102.34|105.17|102.37|105.14|102.34|0
1648500300000|2022-03-28 20:45:00|105.21|102.41|105.13|102.33|105.21|102.41|105.13|102.33|0
1648500900000|2022-03-28 20:55:00|105.17|102.37|105.09|102.29|105.17|102.37|105.09|102.29|0
1648501200000|2022-03-28 21:00:00|105.11|102.31|105.12|102.32|105.13|102.33|105.09|102.29|0
1648501500000|2022-03-28 21:05:00|105.09|102.29|105.04|102.24|105.1|102.3|104.95|102.15|0
1648501800000|2022-03-28 21:10:00|105.03|102.23|104.94|102.14|105.05|102.25|104.91|102.11|0
1648502100000|2022-03-28 21:15:00|105.04|102.24|104.97|102.17|105.05|102.25|104.97|102.17|0
1648502400000|2022-03-28 21:20:00|104.99|102.19|105.05|102.25|105.05|102.25|104.87|102.07|0
1648502700000|2022-03-28 21:25:00|105.08|102.28|104.97|102.17|105.09|102.29|104.96|102.16|0
1648503000000|2022-03-28 21:30:00|104.79|101.99|104.97|102.17|104.97|102.17|104.79|101.99|0
1648503300000|2022-03-28 21:35:00|104.98|102.18|104.95|102.15|105.01|102.21|104.94|102.14|0
1648503600000|2022-03-28 21:40:00|104.94|102.14|104.81|102.01|105|102.2|104.81|102.01|0
1648503900000|2022-03-28 21:45:00|104.84|102.04|104.91|102.11|105.01|102.21|104.84|102.04|0
1648504200000|2022-03-28 21:50:00|104.87|102.07|104.96|102.16|104.96|102.16|104.87|102.07|0
1648504500000|2022-03-28 21:55:00|104.92|102.12|104.99|102.19|105|102.2|104.92|102.12|0
1648504800000|2022-03-28 22:00:00|104.93|102.13|104.4|101.6|104.93|102.13|104.26|101.46|0
1648505100000|2022-03-28 22:05:00|104.33|101.53|104.33|101.53|104.4|101.6|104.19|101.39|0
1648505400000|2022-03-28 22:10:00|104.26|101.46|104.26|101.46|104.33|101.53|103.9|101.1|0
1648505700000|2022-03-28 22:15:00|104.29|101.49|104.11|101.31|104.4|101.6|104.11|101.31|0
1648506000000|2022-03-28 22:20:00|104.15|101.35|104.32|101.52|104.33|101.53|104.15|101.35|0
1648506300000|2022-03-28 22:25:00|104.18|101.38|104.18|101.38|104.25|101.45|104.11|101.31|0
1648506600000|2022-03-28 22:30:00|104.25|101.45|104.54|101.74|104.93|102.13|104.25|101.45|0
1648506900000|2022-03-28 22:35:00|104.43|101.63|104.6|101.8|104.75|101.95|104.43|101.63|0
1648507200000|2022-03-28 22:40:00|104.68|101.88|104.32|101.52|104.68|101.88|104.32|101.52|0
1648507500000|2022-03-28 22:45:00|104.39|101.59|104.53|101.73|104.67|101.87|104.32|101.52|0
1648507800000|2022-03-28 22:50:00|104.6|101.8|104.39|101.59|104.82|102.02|104.32|101.52|0
1648508100000|2022-03-28 22:55:00|104.46|101.66|104.74|101.94|104.81|102.01|104.46|101.66|0
1648508400000|2022-03-28 23:00:00|104.88|102.08|104.81|102.01|105.03|102.23|104.74|101.94|0
1648508700000|2022-03-28 23:05:00|104.77|101.97|104.88|102.08|105.02|102.22|104.77|101.97|0
1648509000000|2022-03-28 23:10:00|104.95|102.15|104.77|101.97|104.95|102.15|104.74|101.94|0
1648509300000|2022-03-28 23:15:00|104.74|101.94|104.52|101.72|104.88|102.08|104.45|101.65|0
1648509600000|2022-03-28 23:20:00|104.59|101.79|104.59|101.79|104.59|101.79|104.34|101.54|0
1648509900000|2022-03-28 23:25:00|104.73|101.93|105.02|102.22|105.02|102.22|104.45|101.65|0
1648510200000|2022-03-28 23:30:00|105.23|102.43|105.09|102.29|105.37|102.57|104.87|102.07|0
1648510500000|2022-03-28 23:35:00|105.16|102.36|105.16|102.36|105.3|102.5|105.12|102.32|0
1648510800000|2022-03-28 23:40:00|105.19|102.39|105.44|102.64|105.51|102.71|105.05|102.25|0
1648511100000|2022-03-28 23:45:00|105.37|102.57|105.08|102.28|105.37|102.57|105.01|102.21|0
1648511400000|2022-03-28 23:50:00|105.12|102.32|104.51|101.71|105.12|102.32|104.44|101.64|0
1648511700000|2022-03-28 23:55:00|104.44|101.64|104.44|101.64|104.58|101.78|104.37|101.57|0
1648512000000|2022-03-29 00:00:00|104.58|101.78|104.15|101.35|104.72|101.92|104.01|101.21|0
1648512300000|2022-03-29 00:05:00|104.08|101.28|104.08|101.28|104.15|101.35|103.87|101.07|0
1648512600000|2022-03-29 00:10:00|104.12|101.32|104.01|101.21|104.15|101.35|103.73|100.93|0
1648512900000|2022-03-29 00:15:00|104.08|101.28|103.94|101.14|104.15|101.35|103.8|101|0
1648513200000|2022-03-29 00:20:00|103.87|101.07|104.08|101.28|104.15|101.35|103.87|101.07|0
1648513500000|2022-03-29 00:25:00|104.15|101.35|104.01|101.21|104.15|101.35|103.87|101.07|0
1648513800000|2022-03-29 00:30:00|104.08|101.28|104.08|101.28|104.08|101.28|103.94|101.14|0
1648514100000|2022-03-29 00:35:00|104|101.2|104.15|101.35|104.15|101.35|103.93|101.13|0
1648514400000|2022-03-29 00:40:00|104.22|101.42|104.71|101.91|104.86|102.06|104.14|101.34|0
1648514700000|2022-03-29 00:45:00|104.64|101.84|104.28|101.48|104.71|101.91|104.21|101.41|0
1648515000000|2022-03-29 00:50:00|104.36|101.56|104.28|101.48|104.43|101.63|104.14|101.34|0
1648515300000|2022-03-29 00:55:00|104.35|101.55|104|101.2|104.42|101.62|104|101.2|0
1648515600000|2022-03-29 01:00:00|104.07|101.27|104.28|101.48|104.42|101.62|103.93|101.13|0
1648515900000|2022-03-29 01:05:00|104.21|101.41|104.28|101.48|104.35|101.55|104.14|101.34|0
1648516200000|2022-03-29 01:10:00|104.21|101.41|104.56|101.76|104.63|101.83|104.14|101.34|0
1648516500000|2022-03-29 01:15:00|104.63|101.83|104.63|101.83|104.99|102.19|104.42|101.62|0
1648516800000|2022-03-29 01:20:00|104.7|101.9|104.91|102.11|105.06|102.26|104.63|101.83|0
1648517100000|2022-03-29 01:25:00|104.95|102.15|104.8|102|105.06|102.26|104.77|101.97|0
1648517400000|2022-03-29 01:30:00|104.84|102.04|105.41|102.61|105.41|102.61|104.84|102.04|0
1648517700000|2022-03-29 01:35:00|105.48|102.68|106.13|103.33|106.34|103.54|105.41|102.61|0
1648518000000|2022-03-29 01:40:00|106.2|103.4|106.23|103.43|106.34|103.54|105.91|103.11|0
1648518300000|2022-03-29 01:45:00|106.2|103.4|105.91|103.11|106.23|103.43|105.84|103.04|0
1648518600000|2022-03-29 01:50:00|105.98|103.18|105.76|102.96|106.2|103.4|105.69|102.89|0
1648518900000|2022-03-29 01:55:00|105.84|103.04|105.69|102.89|105.91|103.11|105.62|102.82|0
1648519200000|2022-03-29 02:00:00|105.76|102.96|105.47|102.67|105.91|103.11|105.4|102.6|0
1648519500000|2022-03-29 02:05:00|105.44|102.64|105.4|102.6|105.55|102.75|105.33|102.53|0
1648519800000|2022-03-29 02:10:00|105.36|102.56|105.33|102.53|105.47|102.67|105.26|102.46|0
1648520100000|2022-03-29 02:15:00|105.29|102.49|105.33|102.53|105.4|102.6|105.19|102.39|0
1648520400000|2022-03-29 02:20:00|105.26|102.46|105.25|102.45|105.4|102.6|105.08|102.28|0
1648520700000|2022-03-29 02:25:00|105.22|102.42|105.04|102.24|105.25|102.45|104.97|102.17|0
1648521000000|2022-03-29 02:30:00|105.11|102.31|104.9|102.1|105.25|102.45|104.9|102.1|0
1648521300000|2022-03-29 02:35:00|104.89|102.09|104.68|101.88|104.97|102.17|104.54|101.74|0
1648521600000|2022-03-29 02:40:00|104.64|101.84|104.75|101.95|104.82|102.02|104.54|101.74|0
1648521900000|2022-03-29 02:45:00|104.82|102.02|104.96|102.16|104.96|102.16|104.61|101.81|0
1648522200000|2022-03-29 02:50:00|104.89|102.09|104.96|102.16|105.03|102.23|104.75|101.95|0
1648522500000|2022-03-29 02:55:00|104.92|102.12|104.89|102.09|105.03|102.23|104.75|101.95|0
1648522800000|2022-03-29 03:00:00|104.96|102.16|104.78|101.98|105.03|102.23|104.67|101.87|0
1648523100000|2022-03-29 03:05:00|104.82|102.02|105.1|102.3|105.17|102.37|104.81|102.01|0
1648523400000|2022-03-29 03:10:00|105.17|102.37|105.17|102.37|105.24|102.44|105.03|102.23|0
1648523700000|2022-03-29 03:15:00|105.1|102.3|105.1|102.3|105.17|102.37|104.95|102.15|0
1648524000000|2022-03-29 03:20:00|105.17|102.37|105.24|102.44|105.24|102.44|105.1|102.3|0
1648524300000|2022-03-29 03:25:00|105.2|102.4|105.02|102.22|105.24|102.44|104.95|102.15|0
1648524600000|2022-03-29 03:30:00|105.09|102.29|105.02|102.22|105.09|102.29|104.81|102.01|0
1648524900000|2022-03-29 03:35:00|104.98|102.18|104.88|102.08|105.05|102.25|104.81|102.01|0
1648525200000|2022-03-29 03:40:00|104.81|102.01|104.95|102.15|104.95|102.15|104.73|101.93|0
1648525500000|2022-03-29 03:45:00|104.98|102.18|104.73|101.93|105.02|102.22|104.73|101.93|0
1648525800000|2022-03-29 03:50:00|104.8|102|104.8|102|104.94|102.14|104.66|101.86|0
1648526100000|2022-03-29 03:55:00|104.87|102.07|104.94|102.14|104.98|102.18|104.8|102|0
1648526400000|2022-03-29 04:00:00|104.98|102.18|105.08|102.28|105.3|102.5|104.94|102.14|0
1648526700000|2022-03-29 04:05:00|105.01|102.21|105.01|102.21|105.05|102.25|104.8|102|0
1648527000000|2022-03-29 04:10:00|105.08|102.28|105.08|102.28|105.3|102.5|105.04|102.24|0
1648527300000|2022-03-29 04:15:00|105.15|102.35|105.01|102.21|105.22|102.42|105.01|102.21|0
1648527600000|2022-03-29 04:20:00|104.94|102.14|104.94|102.14|105.04|102.24|104.83|102.03|0
1648527900000|2022-03-29 04:25:00|105.01|102.21|104.86|102.06|105.01|102.21|104.79|101.99|0
1648528200000|2022-03-29 04:30:00|104.93|102.13|104.79|101.99|105.01|102.21|104.79|101.99|0
1648528500000|2022-03-29 04:35:00|104.75|101.95|104.86|102.06|104.93|102.13|104.72|101.92|0
1648528800000|2022-03-29 04:40:00|104.93|102.13|105|102.2|105.04|102.24|104.89|102.09|0
1648529100000|2022-03-29 04:45:00|105.04|102.24|105.14|102.34|105.14|102.34|105|102.2|0
1648529400000|2022-03-29 04:50:00|105.21|102.41|105.28|102.48|105.28|102.48|105.14|102.34|0
1648529700000|2022-03-29 04:55:00|105.36|102.56|105.35|102.55|105.36|102.56|105.28|102.48|0
1648530000000|2022-03-29 05:00:00|105.28|102.48|105.42|102.62|105.64|102.84|105.21|102.41|0
1648530300000|2022-03-29 05:05:00|105.5|102.7|104.85|102.05|105.64|102.84|104.85|102.05|0
1648530600000|2022-03-29 05:10:00|104.78|101.98|105.21|102.41|105.21|102.41|104.78|101.98|0
1648530900000|2022-03-29 05:15:00|105.14|102.34|105.21|102.41|105.35|102.55|105.1|102.3|0
1648531200000|2022-03-29 05:20:00|105.28|102.48|105.35|102.55|105.42|102.62|105.28|102.48|0
1648531500000|2022-03-29 05:25:00|105.42|102.62|105.99|103.19|106.06|103.26|105.42|102.62|0
1648531800000|2022-03-29 05:30:00|106.06|103.26|107.21|104.41|107.43|104.63|105.99|103.19|0
1648532100000|2022-03-29 05:35:00|107.29|104.49|106.78|103.98|107.29|104.49|106.78|103.98|0
1648532400000|2022-03-29 05:40:00|106.85|104.05|107.43|104.63|107.43|104.63|106.85|104.05|0
1648532700000|2022-03-29 05:45:00|107.39|104.59|107.21|104.41|107.5|104.7|106.99|104.19|0
1648533000000|2022-03-29 05:50:00|107.28|104.48|107.72|104.92|108.01|105.21|107.28|104.48|0
1648533300000|2022-03-29 05:55:00|107.79|104.99|108.89|106.09|108.91|106.11|107.5|104.7|0
1648533600000|2022-03-29 06:00:00|108.75|105.95|107.58|104.78|108.82|106.02|107.58|104.78|0
1648533900000|2022-03-29 06:05:00|107.66|104.86|108.2|105.4|109.75|106.95|107.08|104.28|0
1648534200000|2022-03-29 06:10:00|108.24|105.44|108.2|105.4|108.27|105.47|107.98|105.18|0
1648534500000|2022-03-29 06:15:00|108.16|105.36|107.84|105.04|108.2|105.4|107.84|105.04|0
1648534800000|2022-03-29 06:20:00|107.8|105|107.76|104.96|107.91|105.11|107.55|104.75|0
1648535100000|2022-03-29 06:25:00|107.69|104.89|107.11|104.31|107.83|105.03|107.11|104.31|0
1648535400000|2022-03-29 06:30:00|107.04|104.24|107.11|104.31|107.4|104.6|106.89|104.09|0
1648535700000|2022-03-29 06:35:00|107.07|104.27|107.25|104.45|107.33|104.53|106.89|104.09|0
1648536000000|2022-03-29 06:40:00|107.22|104.42|107.18|104.38|107.25|104.45|106.96|104.16|0
1648536300000|2022-03-29 06:45:00|107.14|104.34|107.68|104.88|107.76|104.96|107.11|104.31|0
1648536600000|2022-03-29 06:50:00|107.65|104.85|108.33|105.53|108.33|105.53|107.61|104.81|0
1648536900000|2022-03-29 06:55:00|108.26|105.46|109.32|106.52|109.57|106.77|108.12|105.32|0
1648537200000|2022-03-29 07:00:00|109.35|106.55|108.08|105.28|109.43|106.63|107.82|105.02|0
1648537500000|2022-03-29 07:05:00|107.84|105.44|106.57|104.17|107.84|105.44|106.54|104.14|0
1648537800000|2022-03-29 07:10:00|106.54|104.14|107.08|104.68|107.62|105.22|106.29|103.89|0
1648538100000|2022-03-29 07:15:00|107.04|104.64|107.36|104.96|107.62|105.22|106.93|104.53|0
1648538400000|2022-03-29 07:20:00|107.33|104.93|109.15|106.75|109.95|107.55|107.33|104.93|0
1648538700000|2022-03-29 07:25:00|109.18|106.78|109.51|107.11|110.06|107.66|109.15|106.75|0
1648539000000|2022-03-29 07:30:00|109.58|107.18|108.56|106.16|109.66|107.26|108.52|106.12|0
1648539300000|2022-03-29 07:35:00|108.59|106.19|108.7|106.3|108.81|106.41|108.34|105.94|0
1648539600000|2022-03-29 07:40:00|108.67|106.27|108.45|106.05|108.67|106.27|108.05|105.65|0
1648539900000|2022-03-29 07:45:00|108.41|106.01|108.41|106.01|108.52|106.12|107.94|105.54|0
1648540200000|2022-03-29 07:50:00|108.37|105.97|108.26|105.86|108.66|106.26|107.86|105.46|0
1648540500000|2022-03-29 07:55:00|108.22|105.82|108.59|106.19|108.77|106.37|108.04|105.64|0
1648540800000|2022-03-29 08:00:00|108.55|106.15|108.99|106.59|109.28|106.88|108.26|105.86|0
1648541100000|2022-03-29 08:05:00|108.88|106.48|109.17|106.77|109.21|106.81|108.48|106.08|0
1648541400000|2022-03-29 08:10:00|109.21|106.81|108.84|106.44|109.28|106.88|108.26|105.86|0
1648541700000|2022-03-29 08:15:00|108.62|106.22|109.2|106.8|109.64|107.24|108.62|106.22|0
1648542000000|2022-03-29 08:20:00|109.28|106.88|109.06|106.66|109.57|107.17|108.76|106.36|0
1648542300000|2022-03-29 08:25:00|109.13|106.73|108.98|106.58|109.28|106.88|108.76|106.36|0
1648542600000|2022-03-29 08:30:00|109.02|106.62|108.69|106.29|109.02|106.62|108.54|106.14|0
1648542900000|2022-03-29 08:35:00|108.76|106.36|109.01|106.61|109.27|106.87|108.47|106.07|0
1648543200000|2022-03-29 08:40:00|109.05|106.65|109.78|107.38|109.86|107.46|109.05|106.65|0
1648543500000|2022-03-29 08:45:00|109.74|107.34|109.71|107.31|110|107.6|109.6|107.2|0
1648543800000|2022-03-29 08:50:00|109.74|107.34|109.59|107.19|109.93|107.53|109.56|107.16|0
1648544100000|2022-03-29 08:55:00|109.56|107.16|109.41|107.01|109.85|107.45|109.19|106.79|0
1648544400000|2022-03-29 09:00:00|109.48|107.08|109.7|107.3|109.81|107.41|109.19|106.79|0
1648544700000|2022-03-29 09:05:00|109.63|107.23|111.85|109.45|112.29|109.89|109.19|106.79|0
1648545000000|2022-03-29 09:10:00|111.93|109.53|111.02|108.62|111.93|109.53|110.24|107.84|0
1648545300000|2022-03-29 09:15:00|111.09|108.69|111.35|108.95|111.39|108.99|110.43|108.03|0
1648545600000|2022-03-29 09:20:00|111.32|108.92|111.91|109.51|112.13|109.73|110.94|108.54|0
1648545900000|2022-03-29 09:25:00|111.98|109.58|110.57|108.17|112.13|109.73|110.57|108.17|0
1648546200000|2022-03-29 09:30:00|110.65|108.25|110.79|108.39|111.02|108.62|110.35|107.95|0
1648546500000|2022-03-29 09:35:00|110.83|108.43|111.75|109.35|111.9|109.5|110.5|108.1|0
1648546800000|2022-03-29 09:40:00|111.9|109.5|111.46|109.06|112.43|110.03|111.38|108.98|0
1648547100000|2022-03-29 09:45:00|111.53|109.13|112.23|109.83|112.5|110.1|111.31|108.91|0
1648547400000|2022-03-29 09:50:00|112.27|109.87|111.23|108.83|112.57|110.17|111.19|108.79|0
1648547700000|2022-03-29 09:55:00|111.3|108.9|111.16|108.76|111.38|108.98|110.79|108.39|0
1648548000000|2022-03-29 10:00:00|111.04|108.64|111.23|108.83|111.26|108.86|110.86|108.46|0
1648548300000|2022-03-29 10:05:00|111.26|108.86|109.75|107.35|111.3|108.9|108.95|106.55|0
1648548600000|2022-03-29 10:10:00|109.79|107.39|110.15|107.75|110.19|107.79|109.38|106.98|0
1648548900000|2022-03-29 10:15:00|110.12|107.72|110.19|107.79|110.56|108.16|109.97|107.57|0
1648549200000|2022-03-29 10:20:00|110.26|107.86|110.11|107.71|110.63|108.23|110.11|107.71|0
1648549500000|2022-03-29 10:25:00|110.04|107.64|110.46|108.06|110.76|108.36|110.04|107.64|0
1648549800000|2022-03-29 10:30:00|110.64|108.24|110.27|107.87|110.76|108.36|110.02|107.62|0
1648550100000|2022-03-29 10:35:00|110.24|107.84|110.68|108.28|110.83|108.43|110.24|107.84|0
1648550400000|2022-03-29 10:40:00|110.75|108.35|110.83|108.43|111.05|108.65|110.68|108.28|0
1648550700000|2022-03-29 10:45:00|110.9|108.5|111.05|108.65|111.49|109.09|110.82|108.42|0
1648551000000|2022-03-29 10:50:00|111.01|108.61|110.64|108.24|111.19|108.79|110.45|108.05|0
1648551300000|2022-03-29 10:55:00|110.6|108.2|110.38|107.98|110.9|108.5|110.05|107.65|0
1648551600000|2022-03-29 11:00:00|110.3|107.9|110.89|108.49|110.97|108.57|109.94|107.54|0
1648551900000|2022-03-29 11:05:00|110.93|108.53|110.67|108.27|111.12|108.72|110.45|108.05|0
1648552200000|2022-03-29 11:10:00|110.71|108.31|111.22|108.82|111.48|109.08|110.6|108.2|0
1648552500000|2022-03-29 11:15:00|111.19|108.79|110.96|108.56|111.19|108.79|110.74|108.34|0
1648552800000|2022-03-29 11:20:00|110.74|108.34|110.72|108.32|110.85|108.45|110.45|108.05|0
1648553100000|2022-03-29 11:25:00|110.65|108.25|109.8|107.4|110.69|108.29|109.65|107.25|0
1648553400000|2022-03-29 11:30:00|109.73|107.33|109.32|106.92|109.95|107.55|109.07|106.67|0
1648553700000|2022-03-29 11:35:00|109.29|106.89|109.91|107.51|110.17|107.77|109.1|106.7|0
1648554000000|2022-03-29 11:40:00|109.87|107.47|111.01|108.61|112.17|109.77|109.43|107.03|0
1648554300000|2022-03-29 11:45:00|111.35|108.95|112.39|109.99|112.72|110.32|110.39|107.99|0
1648554600000|2022-03-29 11:50:00|112.31|109.91|113.51|111.11|114.11|111.71|112.16|109.76|0
1648554900000|2022-03-29 11:55:00|113.21|110.81|112.98|110.58|113.21|110.81|111.83|109.43|0
1648555200000|2022-03-29 12:00:00|112.91|110.51|113.51|111.11|113.81|111.41|112.46|110.06|0
1648555500000|2022-03-29 12:05:00|113.58|111.18|113.66|111.26|114.03|111.63|113.36|110.96|0
1648555800000|2022-03-29 12:10:00|113.73|111.33|112.68|110.28|113.73|111.33|112.46|110.06|0
1648556100000|2022-03-29 12:15:00|112.6|110.2|113.54|111.14|113.73|111.33|112.53|110.13|0
1648556400000|2022-03-29 12:20:00|113.58|111.18|116.54|114.14|116.77|114.37|113.58|111.18|0
1648556700000|2022-03-29 12:25:00|116.84|114.44|117.53|115.13|118.07|115.67|116.76|114.36|0
1648557000000|2022-03-29 12:30:00|117.46|115.06|117.11|114.71|117.46|115.06|116.38|113.98|0
1648557300000|2022-03-29 12:35:00|117.07|114.67|116.42|114.02|117.15|114.75|116.23|113.83|0
1648557600000|2022-03-29 12:40:00|116.53|114.13|115.61|113.21|116.68|114.28|115.39|112.99|0
1648557900000|2022-03-29 12:45:00|115.57|113.17|116.11|113.71|116.45|114.05|115.57|113.17|0
1648558200000|2022-03-29 12:50:00|116.15|113.75|116.67|114.27|118.73|116.33|115.6|113.2|0
1648558500000|2022-03-29 12:55:00|116.75|114.35|116.59|114.19|116.98|114.58|116.28|113.88|0
1648558800000|2022-03-29 13:00:00|116.82|114.42|116.51|114.11|116.82|114.42|115.52|113.12|0
1648559100000|2022-03-29 13:05:00|116.59|114.19|116.59|114.19|116.82|114.42|116.28|113.88|0
1648559400000|2022-03-29 13:10:00|116.66|114.26|117.35|114.95|117.35|114.95|116.28|113.88|0
1648559700000|2022-03-29 13:15:00|117.43|115.03|117.04|114.64|117.43|115.03|116.74|114.34|0
1648560000000|2022-03-29 13:20:00|117.12|114.72|117.04|114.64|117.28|114.88|116.66|114.26|0
1648560300000|2022-03-29 13:25:00|117.12|114.72|117.66|115.26|117.66|115.26|116.51|114.11|0
1648560600000|2022-03-29 13:30:00|117.73|115.33|120.06|117.66|121.32|118.92|116.73|114.33|0
1648560900000|2022-03-29 13:35:00|120.3|117.9|117.27|114.87|120.45|118.05|116.2|113.8|0
1648561200000|2022-03-29 13:40:00|117.35|114.95|117.19|114.79|117.5|115.1|115.97|113.57|0
1648561500000|2022-03-29 13:45:00|117.42|115.02|115.13|112.73|118.19|115.79|114.86|112.46|0
1648561800000|2022-03-29 13:50:00|114.82|112.42|115.55|113.15|116.77|114.37|114.07|111.67|0
1648562100000|2022-03-29 13:55:00|115.93|113.53|116.58|114.18|116.92|114.52|115.4|113|0
1648562400000|2022-03-29 14:00:00|116.73|114.33|114.87|112.47|117.77|115.37|114.72|112.32|0
1648562700000|2022-03-29 14:05:00|114.94|112.54|113.44|111.04|115.59|113.19|112.84|110.44|0
1648563000000|2022-03-29 14:10:00|113.59|111.19|111.35|108.95|114.41|112.01|110.46|108.06|0
1648563300000|2022-03-29 14:15:00|111.42|109.02|111.38|108.98|112.83|110.43|108.92|106.52|0
1648563600000|2022-03-29 14:20:00|111.24|108.84|111.83|109.43|112.42|110.02|110.72|108.32|0
1648563900000|2022-03-29 14:25:00|111.75|109.35|114.45|112.05|114.52|112.12|111.16|108.76|0
1648564200000|2022-03-29 14:30:00|114.56|112.16|114.37|111.97|115.43|113.03|113.32|110.92|0
1648564500000|2022-03-29 14:35:00|114.29|111.89|112.94|110.54|114.82|112.42|112.08|109.68|0
1648564800000|2022-03-29 14:40:00|112.72|110.32|113.31|110.91|114.18|111.78|111.45|109.05|0
1648565100000|2022-03-29 14:45:00|113.84|111.44|113.98|111.58|115.42|113.02|112.63|110.23|0
1648565400000|2022-03-29 14:50:00|114.36|111.96|115.15|112.75|115.64|113.24|114.17|111.77|0
1648565700000|2022-03-29 14:55:00|115.22|112.82|116.06|113.66|116.6|114.2|114.85|112.45|0
1648566000000|2022-03-29 15:00:00|116.21|113.81|115.3|112.9|116.67|114.27|114.84|112.44|0
1648566300000|2022-03-29 15:05:00|115.22|112.82|114.69|112.29|115.41|113.01|114.39|111.99|0
1648566600000|2022-03-29 15:10:00|114.73|112.33|114.69|112.29|115.3|112.9|113.63|111.23|0
1648566900000|2022-03-29 15:15:00|114.76|112.36|115.22|112.82|115.29|112.89|114.01|111.61|0
1648567200000|2022-03-29 15:20:00|115.14|112.74|114.53|112.13|115.52|113.12|113.18|110.78|0
1648567500000|2022-03-29 15:25:00|114.61|112.21|116.28|113.88|116.89|114.49|114.61|112.21|0
1648567800000|2022-03-29 15:30:00|116.2|113.8|116.89|114.49|117.2|114.8|116.05|113.65|0
1648568100000|2022-03-29 15:35:00|116.81|114.41|116.35|113.95|116.89|114.49|116.05|113.65|0
1648568400000|2022-03-29 15:40:00|116.24|113.84|116.73|114.33|116.96|114.56|115.67|113.27|0
1648568700000|2022-03-29 15:45:00|116.81|114.41|118.12|115.72|118.12|115.72|116.66|114.26|0
1648569000000|2022-03-29 15:50:00|118.04|115.64|117.58|115.18|118.04|115.64|116.96|114.56|0
1648569300000|2022-03-29 15:55:00|117.5|115.1|116.54|114.14|117.5|115.1|116.12|113.72|0
1648569600000|2022-03-29 16:00:00|116.81|114.41|111.49|109.09|116.81|114.41|111.42|109.02|0
1648569900000|2022-03-29 16:05:00|111.57|109.17|112.68|110.28|113.89|111.49|111.49|109.09|0
1648570200000|2022-03-29 16:10:00|112.76|110.36|112.76|110.36|113.06|110.66|112.23|109.83|0
1648570500000|2022-03-29 16:15:00|112.53|110.13|113.06|110.66|113.06|110.66|112.08|109.68|0
1648570800000|2022-03-29 16:20:00|112.98|110.58|111.93|109.53|113.06|110.66|111.63|109.23|0
1648571100000|2022-03-29 16:25:00|111.86|109.46|111.41|109.01|112.15|109.75|110.89|108.49|0
1648571400000|2022-03-29 16:30:00|111.33|108.93|109.11|106.71|111.48|109.08|108.89|106.49|0
1648571700000|2022-03-29 16:35:00|109.19|106.79|109.99|107.59|110.14|107.74|108.89|106.49|0
1648572000000|2022-03-29 16:40:00|109.92|107.52|111.63|109.23|111.63|109.23|109.92|107.52|0
1648572300000|2022-03-29 16:45:00|111.7|109.3|112.22|109.82|112.6|110.2|111.55|109.15|0
1648572600000|2022-03-29 16:50:00|112.37|109.97|110.73|108.33|112.45|110.05|110.43|108.03|0
1648572900000|2022-03-29 16:55:00|110.58|108.18|111.18|108.78|111.25|108.85|110.58|108.18|0
1648573200000|2022-03-29 17:00:00|111.25|108.85|110.47|108.07|111.25|108.85|109.58|107.18|0
1648573500000|2022-03-29 17:05:00|110.51|108.11|109.25|106.85|110.51|108.11|109.25|106.85|0
1648573800000|2022-03-29 17:10:00|109.32|106.92|110.58|108.18|111.02|108.62|109.32|106.92|0
1648574100000|2022-03-29 17:15:00|110.65|108.25|111.13|108.73|111.43|109.03|110.65|108.25|0
1648574400000|2022-03-29 17:20:00|111.17|108.77|110.28|107.88|111.17|108.77|109.39|106.99|0
1648574700000|2022-03-29 17:25:00|110.35|107.95|110.72|108.32|111.39|108.99|109.83|107.43|0
1648575000000|2022-03-29 17:30:00|110.79|108.39|110.72|108.32|111.24|108.84|110.2|107.8|0
1648575300000|2022-03-29 17:35:00|110.79|108.39|112|109.6|113.95|111.55|110.79|108.39|0
1648575600000|2022-03-29 17:40:00|112.08|109.68|112.71|110.31|112.83|110.43|111.85|109.45|0
1648575900000|2022-03-29 17:45:00|112.83|110.43|113.96|111.56|114.64|112.24|112|109.6|0
1648576200000|2022-03-29 17:50:00|113.81|111.41|114.18|111.78|114.26|111.86|113.2|110.8|0
1648576500000|2022-03-29 17:55:00|114.11|111.71|114.79|112.39|114.87|112.47|113.73|111.33|0
1648576800000|2022-03-29 18:00:00|114.71|112.31|114.79|112.39|115.25|112.85|114.41|112.01|0
1648577100000|2022-03-29 18:05:00|114.94|112.54|115.09|112.69|115.32|112.92|114.26|111.86|0
1648577400000|2022-03-29 18:10:00|115.17|112.77|115.32|112.92|115.85|113.45|114.94|112.54|0
1648577700000|2022-03-29 18:15:00|115.24|112.84|114.1|111.7|115.4|113|113.95|111.55|0
1648578000000|2022-03-29 18:20:00|114.02|111.62|114.86|112.46|115.09|112.69|113.5|111.1|0
1648578300000|2022-03-29 18:25:00|114.78|112.38|115.7|113.3|115.85|113.45|114.63|112.23|0
1648578600000|2022-03-29 18:30:00|115.77|113.37|116.62|114.22|116.69|114.29|115.39|112.99|0
1648578900000|2022-03-29 18:35:00|116.69|114.29|117.23|114.83|117.62|115.22|116.69|114.29|0
1648579200000|2022-03-29 18:40:00|117.15|114.75|117.85|115.45|117.93|115.53|117.08|114.68|0
1648579500000|2022-03-29 18:45:00|117.93|115.53|117.77|115.37|118.39|115.99|117.54|115.14|0
1648579800000|2022-03-29 18:50:00|117.61|115.21|118|115.6|118.39|115.99|117.15|114.75|0
1648580100000|2022-03-29 18:55:00|118.15|115.75|118|115.6|118.78|116.38|117.46|115.06|0
1648580400000|2022-03-29 19:00:00|118.04|115.64|119.01|116.61|119.01|116.61|117.3|114.9|0
1648580700000|2022-03-29 19:05:00|118.93|116.53|119.79|117.39|120.02|117.62|118.93|116.53|0
1648581000000|2022-03-29 19:10:00|119.83|117.43|119.75|117.35|120.73|118.33|119.71|117.31|0
1648581300000|2022-03-29 19:15:00|119.86|117.46|122.06|119.66|123.38|120.98|119.47|117.07|0
1648581600000|2022-03-29 19:20:00|122.14|119.74|121.82|119.42|122.54|120.14|121.67|119.27|0
1648581900000|2022-03-29 19:25:00|121.67|119.27|122.85|120.45|122.85|120.45|121.51|119.11|0
1648582200000|2022-03-29 19:30:00|122.93|120.53|124.12|121.72|124.12|121.72|122.37|119.97|0
1648582500000|2022-03-29 19:35:00|124.04|121.64|123.01|120.61|124.6|122.2|122.93|120.53|0
1648582800000|2022-03-29 19:40:00|123.09|120.69|122.92|120.52|123.32|120.92|121.5|119.1|0
1648583100000|2022-03-29 19:45:00|122.77|120.37|123.16|120.76|124.28|121.88|122.37|119.97|0
1648583400000|2022-03-29 19:50:00|123|120.6|121.03|118.63|123|120.6|120.12|117.72|0
1648583700000|2022-03-29 19:55:00|120.63|118.23|123.16|120.76|123.16|120.76|120.56|118.16|0
1648584000000|2022-03-29 20:00:00|123.08|120.68|122.52|120.12|123.16|120.76|122.29|119.89|0
1648584300000|2022-03-29 20:05:00|122.6|120.2|121.57|119.17|122.6|120.2|121.02|118.62|0
1648584600000|2022-03-29 20:10:00|121.49|119.09|121.29|118.89|121.49|119.09|121.18|118.78|0
1648584900000|2022-03-29 20:15:00|121.46|118.66|121.69|118.89|121.69|118.89|121.38|118.58|0
1648585200000|2022-03-29 20:20:00|121.73|118.93|121.69|118.89|122.01|119.21|121.69|118.89|0
1648585500000|2022-03-29 20:25:00|121.77|118.97|121.69|118.89|121.85|119.05|121.57|118.77|0
1648585800000|2022-03-29 20:30:00|121.61|118.81|121.84|119.04|121.84|119.04|121.61|118.81|0
1648586100000|2022-03-29 20:35:00|121.77|118.97|122.08|119.28|122.08|119.28|121.77|118.97|0
1648586400000|2022-03-29 20:40:00|122.04|119.24|122.08|119.28|122.16|119.36|122|119.2|0
1648586700000|2022-03-29 20:45:00|122.16|119.36|122.23|119.43|122.39|119.59|122.16|119.36|0
1648587000000|2022-03-29 20:50:00|122.08|119.28|122.07|119.27|122.23|119.43|122.07|119.27|0
1648587300000|2022-03-29 20:55:00|122.11|119.31|121.72|118.92|122.15|119.35|121.68|118.88|0
1648587600000|2022-03-29 21:00:00|121.74|118.94|121.59|118.79|121.74|118.94|121.59|118.79|0
1648587900000|2022-03-29 21:05:00|121.58|118.78|121.48|118.68|121.59|118.79|121.44|118.64|0
1648588200000|2022-03-29 21:10:00|121.52|118.72|121.34|118.54|121.52|118.72|121.21|118.41|0
1648588500000|2022-03-29 21:15:00|121.33|118.53|121.17|118.37|121.38|118.58|121.06|118.26|0
1648588800000|2022-03-29 21:20:00|121.2|118.4|121.25|118.45|121.33|118.53|121.17|118.37|0
1648589100000|2022-03-29 21:25:00|121.28|118.48|121.37|118.57|121.38|118.58|121.27|118.47|0
1648589400000|2022-03-29 21:30:00|121.39|118.59|121.45|118.65|121.46|118.66|121.38|118.58|0
1648589700000|2022-03-29 21:35:00|121.43|118.63|121.49|118.69|121.5|118.7|121.38|118.58|0
1648590000000|2022-03-29 21:40:00|121.34|118.54|121.41|118.61|121.44|118.64|121.33|118.53|0
1648590300000|2022-03-29 21:45:00|121.42|118.62|121.34|118.54|121.45|118.65|121.26|118.46|0
1648590600000|2022-03-29 21:50:00|121.27|118.47|121.45|118.65|121.45|118.65|121.27|118.47|0
1648590900000|2022-03-29 21:55:00|121.4|118.6|121.46|118.66|121.47|118.67|121.4|118.6|0
1648591200000|2022-03-29 22:00:00|121.78|118.98|120.95|118.15|121.78|118.98|120.95|118.15|0
1648591500000|2022-03-29 22:05:00|120.91|118.11|120.33|117.53|120.91|118.11|120.17|117.37|0
1648591800000|2022-03-29 22:10:00|120.4|117.6|120.32|117.52|120.4|117.6|120.17|117.37|0
1648592100000|2022-03-29 22:15:00|120.4|117.6|120.48|117.68|120.48|117.68|120.25|117.45|0
1648592400000|2022-03-29 22:20:00|120.32|117.52|120.79|117.99|120.79|117.99|120.24|117.44|0
1648592700000|2022-03-29 22:25:00|120.71|117.91|121.02|118.22|121.26|118.46|120.48|117.68|0
1648593000000|2022-03-29 22:30:00|121.1|118.3|121.1|118.3|121.42|118.62|121.02|118.22|0
1648593300000|2022-03-29 22:35:00|121.26|118.46|121.57|118.77|121.65|118.85|121.1|118.3|0
1648593600000|2022-03-29 22:40:00|121.61|118.81|121.57|118.77|121.65|118.85|121.41|118.61|0
1648593900000|2022-03-29 22:45:00|121.73|118.93|121.88|119.08|121.88|119.08|121.65|118.85|0
1648594200000|2022-03-29 22:50:00|121.8|119|121.17|118.37|121.8|119|121.1|118.3|0
1648594500000|2022-03-29 22:55:00|121.09|118.29|121.17|118.37|121.57|118.77|121.09|118.29|0
1648594800000|2022-03-29 23:00:00|121.09|118.29|121.33|118.53|121.56|118.76|121.01|118.21|0
1648595100000|2022-03-29 23:05:00|121.25|118.45|121.48|118.68|121.56|118.76|121.25|118.45|0
1648595400000|2022-03-29 23:10:00|121.4|118.6|121.4|118.6|121.68|118.88|121.29|118.49|0
1648595700000|2022-03-29 23:15:00|121.48|118.68|121.48|118.68|121.64|118.84|121.32|118.52|0
1648596000000|2022-03-29 23:20:00|121.4|118.6|121.4|118.6|121.64|118.84|121.4|118.6|0
1648596300000|2022-03-29 23:25:00|121.32|118.52|121.32|118.52|121.56|118.76|121.32|118.52|0
1648596600000|2022-03-29 23:30:00|121.24|118.44|121.08|118.28|121.4|118.6|120.93|118.13|0
1648596900000|2022-03-29 23:35:00|121|118.2|121.28|118.48|121.48|118.68|121|118.2|0
1648597200000|2022-03-29 23:40:00|121.24|118.44|121.87|119.07|121.87|119.07|121.24|118.44|0
1648597500000|2022-03-29 23:45:00|121.79|118.99|121.79|118.99|121.87|119.07|121.63|118.83|0
1648597800000|2022-03-29 23:50:00|121.82|119.02|121.63|118.83|121.86|119.06|121.55|118.75|0
1648598100000|2022-03-29 23:55:00|121.71|118.91|121.86|119.06|121.86|119.06|121.7|118.9|0
1648598400000|2022-03-30 00:00:00|121.78|118.98|120.6|117.8|121.78|118.98|120.53|117.73|0
1648598700000|2022-03-30 00:05:00|120.53|117.73|120.84|118.04|120.84|118.04|120.13|117.33|0
1648599000000|2022-03-30 00:10:00|120.76|117.96|120.79|117.99|120.84|118.04|120.44|117.64|0
1648599300000|2022-03-30 00:15:00|120.76|117.96|120.6|117.8|120.84|118.04|120.37|117.57|0
1648599600000|2022-03-30 00:20:00|120.56|117.76|120.91|118.11|120.91|118.11|120.56|117.76|0
1648599900000|2022-03-30 00:25:00|120.83|118.03|121.38|118.58|121.46|118.66|120.83|118.03|0
1648600200000|2022-03-30 00:30:00|121.54|118.74|121.46|118.66|121.85|119.05|121.38|118.58|0
1648600500000|2022-03-30 00:35:00|121.54|118.74|121.3|118.5|121.54|118.74|121.14|118.34|0
1648600800000|2022-03-30 00:40:00|121.34|118.54|120.94|118.14|121.34|118.54|120.91|118.11|0
1648601100000|2022-03-30 00:45:00|120.91|118.11|121.14|118.34|121.18|118.38|120.83|118.03|0
1648601400000|2022-03-30 00:50:00|121.18|118.38|120.75|117.95|121.22|118.42|120.75|117.95|0
1648601700000|2022-03-30 00:55:00|120.67|117.87|120.82|118.02|120.9|118.1|120.51|117.71|0
1648602000000|2022-03-30 01:00:00|120.78|117.98|120.74|117.94|120.82|118.02|120.43|117.63|0
1648602300000|2022-03-30 01:05:00|120.66|117.86|121.05|118.25|121.21|118.41|120.43|117.63|0
1648602600000|2022-03-30 01:10:00|121.09|118.29|120.82|118.02|121.21|118.41|120.43|117.63|0
1648602900000|2022-03-30 01:15:00|120.58|117.78|120.58|117.78|120.66|117.86|120.35|117.55|0
1648603200000|2022-03-30 01:20:00|120.66|117.86|120.66|117.86|120.89|118.09|120.58|117.78|0
1648603500000|2022-03-30 01:25:00|120.74|117.94|122.23|119.43|122.63|119.83|120.58|117.78|0
1648603800000|2022-03-30 01:30:00|122.15|119.35|122.39|119.59|122.54|119.74|122.07|119.27|0
1648604100000|2022-03-30 01:35:00|122.47|119.67|121.75|118.95|122.54|119.74|121.52|118.72|0
1648604400000|2022-03-30 01:40:00|121.83|119.03|122.7|119.9|122.78|119.98|121.75|118.95|0
1648604700000|2022-03-30 01:45:00|122.78|119.98|122.5|119.7|123.57|120.77|122.46|119.66|0
1648605000000|2022-03-30 01:50:00|122.46|119.66|122.06|119.26|122.62|119.82|121.91|119.11|0
1648605300000|2022-03-30 01:55:00|121.91|119.11|121.67|118.87|121.91|119.11|121.51|118.71|0
1648605600000|2022-03-30 02:00:00|121.75|118.95|121.2|118.4|121.83|119.03|121.04|118.24|0
1648605900000|2022-03-30 02:05:00|121.19|118.39|121.19|118.39|121.51|118.71|121.07|118.27|0
1648606200000|2022-03-30 02:10:00|121.11|118.31|121.27|118.47|121.59|118.79|121.04|118.24|0
1648606500000|2022-03-30 02:15:00|121.35|118.55|121.11|118.31|121.35|118.55|120.96|118.16|0
1648606800000|2022-03-30 02:20:00|121.07|118.27|120.95|118.15|121.27|118.47|120.95|118.15|0
1648607100000|2022-03-30 02:25:00|121.03|118.23|121.03|118.23|121.19|118.39|120.95|118.15|0
1648607400000|2022-03-30 02:30:00|120.95|118.15|120.72|117.92|121.03|118.23|120.4|117.6|0
1648607700000|2022-03-30 02:35:00|120.64|117.84|120.79|117.99|120.79|117.99|120.48|117.68|0
1648608000000|2022-03-30 02:40:00|120.71|117.91|120.48|117.68|120.95|118.15|120.4|117.6|0
1648608300000|2022-03-30 02:45:00|120.56|117.76|120.71|117.91|120.71|117.91|120.16|117.36|0
1648608600000|2022-03-30 02:50:00|120.75|117.95|120.71|117.91|121.1|118.3|120.63|117.83|0
1648608900000|2022-03-30 02:55:00|120.63|117.83|120.4|117.6|120.63|117.83|120.4|117.6|0
1648609200000|2022-03-30 03:00:00|120.47|117.67|120.86|118.06|120.94|118.14|120.47|117.67|0
1648609500000|2022-03-30 03:05:00|120.94|118.14|121.06|118.26|121.1|118.3|120.94|118.14|0
1648609800000|2022-03-30 03:10:00|121.1|118.3|120.86|118.06|121.1|118.3|120.7|117.9|0
1648610100000|2022-03-30 03:15:00|120.78|117.98|120.78|117.98|120.94|118.14|120.62|117.82|0
1648610400000|2022-03-30 03:20:00|120.86|118.06|120.94|118.14|120.94|118.14|120.78|117.98|0
1648610700000|2022-03-30 03:25:00|121.01|118.21|121.33|118.53|121.33|118.53|120.93|118.13|0
1648611000000|2022-03-30 03:30:00|121.17|118.37|121.09|118.29|121.48|118.68|121.01|118.21|0
1648611300000|2022-03-30 03:35:00|121.17|118.37|120.93|118.13|121.17|118.37|120.93|118.13|0
1648611600000|2022-03-30 03:40:00|121.01|118.21|121.24|118.44|121.28|118.48|120.93|118.13|0
1648611900000|2022-03-30 03:45:00|121.17|118.37|121.16|118.36|121.4|118.6|121.09|118.29|0
1648612200000|2022-03-30 03:50:00|121.2|118.4|121.28|118.48|121.86|119.06|121.08|118.28|0
1648612500000|2022-03-30 03:55:00|121.24|118.44|120.69|117.89|121.24|118.44|120.61|117.81|0
1648612800000|2022-03-30 04:00:00|120.77|117.97|121.16|118.36|121.32|118.52|120.77|117.97|0
1648613100000|2022-03-30 04:05:00|121.24|118.44|121.24|118.44|121.39|118.59|121.24|118.44|0
1648613400000|2022-03-30 04:10:00|121.27|118.47|121.31|118.51|121.39|118.59|121.16|118.36|0
1648613700000|2022-03-30 04:15:00|121.39|118.59|121.15|118.35|121.39|118.59|121.08|118.28|0
1648614000000|2022-03-30 04:20:00|121.19|118.39|121.15|118.35|121.31|118.51|121|118.2|0
1648614300000|2022-03-30 04:25:00|121.23|118.43|121.15|118.35|121.47|118.67|121.15|118.35|0
1648614600000|2022-03-30 04:30:00|121.19|118.39|120.6|117.8|121.23|118.43|120.6|117.8|0
1648614900000|2022-03-30 04:35:00|120.56|117.76|120.09|117.29|120.68|117.88|120.05|117.25|0
1648615200000|2022-03-30 04:40:00|120.13|117.33|119.27|116.47|120.13|117.33|119.2|116.4|0
1648615500000|2022-03-30 04:45:00|119.35|116.55|119.89|117.09|119.89|117.09|119.35|116.55|0
1648615800000|2022-03-30 04:50:00|119.97|117.17|119.97|117.17|120.21|117.41|119.74|116.94|0
1648616100000|2022-03-30 04:55:00|120.05|117.25|120.05|117.25|120.16|117.36|119.97|117.17|0
1648616400000|2022-03-30 05:00:00|120.12|117.32|120.44|117.64|120.83|118.03|119.97|117.17|0
1648616700000|2022-03-30 05:05:00|120.51|117.71|120.67|117.87|120.83|118.03|120.44|117.64|0
1648617000000|2022-03-30 05:10:00|120.71|117.91|120.04|117.24|120.71|117.91|119.92|117.12|0
1648617300000|2022-03-30 05:15:00|119.96|117.16|119.88|117.08|120.04|117.24|119.5|116.7|0
1648617600000|2022-03-30 05:20:00|119.81|117.01|119.88|117.08|120.04|117.24|119.65|116.85|0
1648617900000|2022-03-30 05:25:00|119.96|117.16|120.43|117.63|120.51|117.71|119.84|117.04|0
1648618200000|2022-03-30 05:30:00|120.47|117.67|120.66|117.86|120.66|117.86|120.27|117.47|0
1648618500000|2022-03-30 05:35:00|120.58|117.78|121.13|118.33|121.13|118.33|120.51|117.71|0
1648618800000|2022-03-30 05:40:00|121.21|118.41|121.37|118.57|121.52|118.72|121.17|118.37|0
1648619100000|2022-03-30 05:45:00|121.44|118.64|122.15|119.35|122.15|119.35|121.44|118.64|0
1648619400000|2022-03-30 05:50:00|122.31|119.51|122.39|119.59|122.47|119.67|121.79|118.99|0
1648619700000|2022-03-30 05:55:00|122.47|119.67|123.26|120.46|123.34|120.54|122.23|119.43|0
1648620000000|2022-03-30 06:00:00|123.34|120.54|122.58|119.78|123.34|120.54|121.91|119.11|0
1648620300000|2022-03-30 06:05:00|122.66|119.86|122.7|119.9|122.86|120.06|121.83|119.03|0
1648620600000|2022-03-30 06:10:00|122.62|119.82|122.46|119.66|122.94|120.14|122.3|119.5|0
1648620900000|2022-03-30 06:15:00|122.38|119.58|123.01|120.21|123.09|120.29|122.38|119.58|0
1648621200000|2022-03-30 06:20:00|122.97|120.17|122.8|120|124.64|121.84|122.52|119.72|0
1648621500000|2022-03-30 06:25:00|122.92|120.12|123.15|120.35|123.31|120.51|122.76|119.96|0
1648621800000|2022-03-30 06:30:00|123.23|120.43|122.6|119.8|123.23|120.43|122.44|119.64|0
1648622100000|2022-03-30 06:35:00|122.68|119.88|122.44|119.64|122.76|119.96|122.2|119.4|0
1648622400000|2022-03-30 06:40:00|122.4|119.6|121.96|119.16|122.48|119.68|121.96|119.16|0
1648622700000|2022-03-30 06:45:00|122|119.2|121.88|119.08|122.2|119.4|121.77|118.97|0
1648623000000|2022-03-30 06:50:00|121.81|119.01|122.47|119.67|122.51|119.71|121.57|118.77|0
1648623300000|2022-03-30 06:55:00|122.44|119.64|122.75|119.95|122.75|119.95|122.12|119.32|0
1648623600000|2022-03-30 07:00:00|122.67|119.87|121.37|118.57|122.75|119.95|120.78|117.98|0
1648623900000|2022-03-30 07:05:00|121.13|118.73|121.13|118.73|121.36|118.96|119.68|117.28|0
1648624200000|2022-03-30 07:10:00|121.05|118.65|120.5|118.1|121.6|119.2|120.5|118.1|0
1648624500000|2022-03-30 07:15:00|120.58|118.18|119.02|116.62|120.58|118.18|118.94|116.54|0
1648624800000|2022-03-30 07:20:00|119.06|116.66|119.69|117.29|120.15|117.75|116.77|114.37|0
1648625100000|2022-03-30 07:25:00|119.92|117.52|119.64|117.24|120.39|117.99|119.45|117.05|0
1648625400000|2022-03-30 07:30:00|119.61|117.21|120.34|117.94|120.38|117.98|119.53|117.13|0
1648625700000|2022-03-30 07:35:00|120.31|117.91|119.84|117.44|120.85|118.45|119.84|117.44|0
1648626000000|2022-03-30 07:40:00|119.92|117.52|120.73|118.33|120.77|118.37|119.76|117.36|0
1648626300000|2022-03-30 07:45:00|120.69|118.29|120.15|117.75|120.93|118.53|119.91|117.51|0
1648626600000|2022-03-30 07:50:00|120.07|117.67|119.76|117.36|120.34|117.94|119.76|117.36|0
1648626900000|2022-03-30 07:55:00|119.75|117.35|120.14|117.74|120.38|117.98|119.68|117.28|0
1648627200000|2022-03-30 08:00:00|120.07|117.67|118.59|116.19|120.18|117.78|117.97|115.57|0
1648627500000|2022-03-30 08:05:00|118.67|116.27|118.74|116.34|118.82|116.42|117.97|115.57|0
1648627800000|2022-03-30 08:10:00|118.55|116.15|116.63|114.23|118.66|116.26|116.55|114.15|0
1648628100000|2022-03-30 08:15:00|117.32|114.92|117.93|115.53|118.24|115.84|117.24|114.84|0
1648628400000|2022-03-30 08:20:00|118.01|115.61|117.81|115.41|118.39|115.99|117.81|115.41|0
1648628700000|2022-03-30 08:25:00|117.78|115.38|118.62|116.22|118.7|116.3|117.54|115.14|0
1648629000000|2022-03-30 08:30:00|118.66|116.26|118.54|116.14|118.74|116.34|118.39|115.99|0
1648629300000|2022-03-30 08:35:00|118.5|116.1|119.11|116.71|119.42|117.02|118.47|116.07|0
1648629600000|2022-03-30 08:40:00|118.96|116.56|118.49|116.09|119.11|116.71|118.19|115.79|0
1648629900000|2022-03-30 08:45:00|118.45|116.05|117.88|115.48|118.45|116.05|117.88|115.48|0
1648630200000|2022-03-30 08:50:00|117.8|115.4|118.18|115.78|118.49|116.09|117.72|115.32|0
1648630500000|2022-03-30 08:55:00|118.26|115.86|118.72|116.32|118.88|116.48|118.26|115.86|0
1648630800000|2022-03-30 09:00:00|118.8|116.4|118.8|116.4|119.26|116.86|118.03|115.63|0
1648631100000|2022-03-30 09:05:00|118.65|116.25|118.72|116.32|119.03|116.63|118.41|116.01|0
1648631400000|2022-03-30 09:10:00|118.76|116.36|118.76|116.36|118.8|116.4|118.41|116.01|0
1648631700000|2022-03-30 09:15:00|118.8|116.4|119.19|116.79|119.26|116.86|118.57|116.17|0
1648632000000|2022-03-30 09:20:00|119.22|116.82|119.65|117.25|119.77|117.37|119.19|116.79|0
1648632300000|2022-03-30 09:25:00|119.69|117.29|119.18|116.78|119.73|117.33|119.03|116.63|0
1648632600000|2022-03-30 09:30:00|119.11|116.71|119.26|116.86|119.57|117.17|119.1|116.7|0
1648632900000|2022-03-30 09:35:00|119.18|116.78|119.02|116.62|119.26|116.86|118.64|116.24|0
1648633200000|2022-03-30 09:40:00|119.1|116.7|119.49|117.09|119.57|117.17|119.02|116.62|0
1648633500000|2022-03-30 09:45:00|119.41|117.01|119.49|117.09|119.8|117.4|119.33|116.93|0
1648633800000|2022-03-30 09:50:00|119.41|117.01|119.18|116.78|119.8|117.4|119.1|116.7|0
1648634100000|2022-03-30 09:55:00|119.1|116.7|119.64|117.24|119.72|117.32|118.94|116.54|0
1648634400000|2022-03-30 10:00:00|119.68|117.28|118.94|116.54|119.68|117.28|117.32|114.92|0
1648634700000|2022-03-30 10:05:00|119.05|116.65|117.89|115.49|119.36|116.96|117.74|115.34|0
1648635000000|2022-03-30 10:10:00|117.86|115.46|117.97|115.57|118.24|115.84|117.63|115.23|0
1648635300000|2022-03-30 10:15:00|117.93|115.53|118.01|115.61|118.09|115.69|117.09|114.69|0
1648635600000|2022-03-30 10:20:00|117.93|115.53|118.31|115.91|118.35|115.95|117.78|115.38|0
1648635900000|2022-03-30 10:25:00|118.27|115.87|118.24|115.84|118.62|116.22|118.08|115.68|0
1648636200000|2022-03-30 10:30:00|118.2|115.8|118.35|115.95|118.47|116.07|118.12|115.72|0
1648636500000|2022-03-30 10:35:00|118.39|115.99|118.62|116.22|118.77|116.37|118.31|115.91|0
1648636800000|2022-03-30 10:40:00|118.46|116.06|118.73|116.33|119.01|116.61|118.39|115.99|0
1648637100000|2022-03-30 10:45:00|118.77|116.37|119.58|117.18|119.82|117.42|118.77|116.37|0
1648637400000|2022-03-30 10:50:00|119.55|117.15|119.78|117.38|120.01|117.61|119.47|117.07|0
1648637700000|2022-03-30 10:55:00|119.82|117.42|119.47|117.07|119.93|117.53|119.16|116.76|0
1648638000000|2022-03-30 11:00:00|119.54|117.14|120.2|117.8|120.64|118.24|119.47|117.07|0
1648638300000|2022-03-30 11:05:00|120.17|117.77|119.46|117.06|120.17|117.77|119.31|116.91|0
1648638600000|2022-03-30 11:10:00|119.42|117.02|119.65|117.25|119.85|117.45|119.31|116.91|0
1648638900000|2022-03-30 11:15:00|119.62|117.22|119.46|117.06|119.93|117.53|119.31|116.91|0
1648639200000|2022-03-30 11:20:00|119.38|116.98|119.96|117.56|120.32|117.92|119.31|116.91|0
1648639500000|2022-03-30 11:25:00|120|117.6|119.92|117.52|120.31|117.91|119.77|117.37|0
1648639800000|2022-03-30 11:30:00|119.96|117.56|120.63|118.23|120.63|118.23|119.77|117.37|0
1648640100000|2022-03-30 11:35:00|120.66|118.26|120.39|117.99|120.7|118.3|120.23|117.83|0
1648640400000|2022-03-30 11:40:00|120.43|118.03|120|117.6|120.43|118.03|119.88|117.48|0
1648640700000|2022-03-30 11:45:00|120.08|117.68|120|117.6|120.15|117.75|119.84|117.44|0
1648641000000|2022-03-30 11:50:00|119.96|117.56|120.31|117.91|120.46|118.06|119.96|117.56|0
1648641300000|2022-03-30 11:55:00|120.39|117.99|120.07|117.67|120.46|118.06|119.92|117.52|0
1648641600000|2022-03-30 12:00:00|119.99|117.59|119.84|117.44|119.99|117.59|119.21|116.81|0
1648641900000|2022-03-30 12:05:00|119.76|117.36|119.78|117.38|119.9|117.5|119.21|116.81|0
1648642200000|2022-03-30 12:10:00|119.86|117.46|117.73|115.33|120.1|117.7|117.66|115.26|0
1648642500000|2022-03-30 12:15:00|117.81|115.41|117.85|115.45|118.39|115.99|117.7|115.3|0
1648642800000|2022-03-30 12:20:00|117.7|115.3|117|114.6|118|115.6|116.89|114.49|0
1648643100000|2022-03-30 12:25:00|117.08|114.68|117.08|114.68|117.81|115.41|116.77|114.37|0
1648643400000|2022-03-30 12:30:00|117.12|114.72|118.15|115.75|118.46|116.06|117.12|114.72|0
1648643700000|2022-03-30 12:35:00|118.08|115.68|119.31|116.91|120.09|117.69|118.08|115.68|0
1648644000000|2022-03-30 12:40:00|119.39|116.99|119.08|116.68|119.7|117.3|119.08|116.68|0
1648644300000|2022-03-30 12:45:00|119.15|116.75|118.11|115.71|119.15|116.75|117.92|115.52|0
1648644600000|2022-03-30 12:50:00|118.15|115.75|118.65|116.25|118.76|116.36|117.99|115.59|0
1648644900000|2022-03-30 12:55:00|118.61|116.21|118.73|116.33|118.92|116.52|117.96|115.56|0
1648645200000|2022-03-30 13:00:00|118.77|116.37|117.92|115.52|118.77|116.37|117.81|115.41|0
1648645500000|2022-03-30 13:05:00|117.88|115.48|117.73|115.33|118.19|115.79|117.57|115.17|0
1648645800000|2022-03-30 13:10:00|117.8|115.4|118.73|116.33|118.73|116.33|117.38|114.98|0
1648646100000|2022-03-30 13:15:00|118.61|116.21|119.04|116.64|119.04|116.64|118.11|115.71|0
1648646400000|2022-03-30 13:20:00|118.96|116.56|119.42|117.02|119.97|117.57|118.96|116.56|0
1648646700000|2022-03-30 13:25:00|119.35|116.95|119.58|117.18|120.2|117.8|119.11|116.71|0
1648647000000|2022-03-30 13:30:00|120|117.6|120.31|117.91|121.4|119|119.89|117.49|0
1648647300000|2022-03-30 13:35:00|120.47|118.07|118.99|116.59|121.17|118.77|118.45|116.05|0
1648647600000|2022-03-30 13:40:00|118.91|116.51|119.22|116.82|120.08|117.68|118.52|116.12|0
1648647900000|2022-03-30 13:45:00|119.3|116.9|120.39|117.99|120.62|118.22|118.21|115.81|0
1648648200000|2022-03-30 13:50:00|120.54|118.14|120.39|117.99|121.01|118.61|119.76|117.36|0
1648648500000|2022-03-30 13:55:00|120.31|117.91|121.4|119|121.72|119.32|119.61|117.21|0
1648648800000|2022-03-30 14:00:00|121.64|119.24|120.01|117.61|122.35|119.95|119.86|117.46|0
1648649100000|2022-03-30 14:05:00|120.17|117.77|118.45|116.05|120.32|117.92|118.22|115.82|0
1648649400000|2022-03-30 14:10:00|118.57|116.17|120.05|117.65|120.24|117.84|118.53|116.13|0
1648649700000|2022-03-30 14:15:00|120.17|117.77|118.29|115.89|120.4|118|117.83|115.43|0
1648650000000|2022-03-30 14:20:00|118.25|115.85|119.6|117.2|119.71|117.31|117.98|115.58|0
1648650300000|2022-03-30 14:25:00|119.67|117.27|119.05|116.65|120.45|118.05|118.82|116.42|0
1648650600000|2022-03-30 14:30:00|119.01|116.61|118.97|116.57|119.32|116.92|118.08|115.68|0
1648650900000|2022-03-30 14:35:00|118.66|116.26|119.75|117.35|119.9|117.5|118.59|116.19|0
1648651200000|2022-03-30 14:40:00|119.83|117.43|119.36|116.96|119.9|117.5|119.05|116.65|0
1648651500000|2022-03-30 14:45:00|119.28|116.88|120.06|117.66|120.56|118.16|119.12|116.72|0
1648651800000|2022-03-30 14:50:00|120.14|117.74|119.2|116.8|120.84|118.44|119.12|116.72|0
1648652100000|2022-03-30 14:55:00|119.28|116.88|118.04|115.64|119.43|117.03|117.88|115.48|0
1648652400000|2022-03-30 15:00:00|117.96|115.56|118.04|115.64|118.65|116.25|117.65|115.25|0
1648652700000|2022-03-30 15:05:00|118.11|115.71|116.86|114.46|119.79|117.39|115.75|113.35|0
1648653000000|2022-03-30 15:10:00|116.78|114.38|116.78|114.38|117.01|114.61|115.18|112.78|0
1648653300000|2022-03-30 15:15:00|116.63|114.23|117.85|115.45|118|115.6|116.55|114.15|0
1648653600000|2022-03-30 15:20:00|117.77|115.37|117.39|114.99|118.08|115.68|117.08|114.68|0
1648653900000|2022-03-30 15:25:00|117.46|115.06|116.55|114.15|117.46|115.06|115.94|113.54|0
1648654200000|2022-03-30 15:30:00|116.77|114.37|117.54|115.14|117.62|115.22|116.24|113.84|0
1648654500000|2022-03-30 15:35:00|117.62|115.22|117.88|115.48|118.31|115.91|117.46|115.06|0
1648654800000|2022-03-30 15:40:00|118|115.6|117.8|115.4|118.15|115.75|117.38|114.98|0
1648655100000|2022-03-30 15:45:00|117.69|115.29|117.69|115.29|118.38|115.98|117.15|114.75|0
1648655400000|2022-03-30 15:50:00|117.76|115.36|117.38|114.98|117.84|115.44|117.07|114.67|0
1648655700000|2022-03-30 15:55:00|117.46|115.06|118.3|115.9|118.3|115.9|117.15|114.75|0
1648656000000|2022-03-30 16:00:00|118.07|115.67|118.92|116.52|119.61|117.21|118.07|115.67|0
1648656300000|2022-03-30 16:05:00|118.84|116.44|117.15|114.75|118.84|116.44|116.76|114.36|0
1648656600000|2022-03-30 16:10:00|117.22|114.82|117.33|114.93|117.53|115.13|116.46|114.06|0
1648656900000|2022-03-30 16:15:00|117.3|114.9|117.91|115.51|117.99|115.59|117.07|114.67|0
1648657200000|2022-03-30 16:20:00|118.06|115.66|117.52|115.12|118.22|115.82|117.22|114.82|0
1648657500000|2022-03-30 16:25:00|117.45|115.05|117.68|115.28|117.98|115.58|117.14|114.74|0
1648657800000|2022-03-30 16:30:00|117.75|115.35|118.06|115.66|118.06|115.66|117.29|114.89|0
1648658100000|2022-03-30 16:35:00|118.21|115.81|118.83|116.43|118.83|116.43|118.14|115.74|0
1648658400000|2022-03-30 16:40:00|118.98|116.58|119.45|117.05|119.6|117.2|118.52|116.12|0
1648658700000|2022-03-30 16:45:00|119.37|116.97|118.83|116.43|119.45|117.05|118.59|116.19|0
1648659000000|2022-03-30 16:50:00|118.75|116.35|118.82|116.42|118.9|116.5|118.44|116.04|0
1648659300000|2022-03-30 16:55:00|118.9|116.5|118.98|116.58|119.06|116.66|118.67|116.27|0
1648659600000|2022-03-30 17:00:00|119.05|116.65|118.2|115.8|119.05|116.65|118.05|115.65|0
1648659900000|2022-03-30 17:05:00|118.24|115.84|117.2|114.8|118.28|115.88|116.9|114.5|0
1648660200000|2022-03-30 17:10:00|117.24|114.84|118.01|115.61|118.01|115.61|116.82|114.42|0
1648660500000|2022-03-30 17:15:00|118.05|115.65|117.2|114.8|118.12|115.72|116.67|114.27|0
1648660800000|2022-03-30 17:20:00|117.12|114.72|116.51|114.11|117.12|114.72|116.06|113.66|0
1648661100000|2022-03-30 17:25:00|116.44|114.04|116.21|113.81|116.44|114.04|115.83|113.43|0
1648661400000|2022-03-30 17:30:00|116.05|113.65|115.98|113.58|116.74|114.34|115.82|113.42|0
1648661700000|2022-03-30 17:35:00|116.05|113.65|115.75|113.35|116.58|114.18|115.67|113.27|0
1648662000000|2022-03-30 17:40:00|115.67|113.27|115.59|113.19|115.97|113.57|115.21|112.81|0
1648662300000|2022-03-30 17:45:00|115.44|113.04|116.05|113.65|116.12|113.72|115.06|112.66|0
1648662600000|2022-03-30 17:50:00|116.12|113.72|116.16|113.76|116.43|114.03|115.74|113.34|0
1648662900000|2022-03-30 17:55:00|115.97|113.57|115.13|112.73|116.12|113.72|114.76|112.36|0
1648663200000|2022-03-30 18:00:00|115.06|112.66|115.21|112.81|116.81|114.41|114.91|112.51|0
1648663500000|2022-03-30 18:05:00|115.13|112.73|115.44|113.04|115.59|113.19|114.53|112.13|0
1648663800000|2022-03-30 18:10:00|115.51|113.11|115.21|112.81|115.59|113.19|114.9|112.5|0
1648664100000|2022-03-30 18:15:00|115.28|112.88|113.84|111.44|115.28|112.88|113.54|111.14|0
1648664400000|2022-03-30 18:20:00|113.92|111.52|113.84|111.44|113.99|111.59|113.39|110.99|0
1648664700000|2022-03-30 18:25:00|113.77|111.37|113.46|111.06|114.22|111.82|113.09|110.69|0
1648665000000|2022-03-30 18:30:00|113.31|110.91|113.99|111.59|114.37|111.97|113.16|110.76|0
1648665300000|2022-03-30 18:35:00|113.91|111.51|114.29|111.89|114.67|112.27|113.91|111.51|0
1648665600000|2022-03-30 18:40:00|114.21|111.81|112.71|110.31|114.29|111.89|112.41|110.01|0
1648665900000|2022-03-30 18:45:00|112.64|110.24|112.41|110.01|112.78|110.38|111.96|109.56|0
1648666200000|2022-03-30 18:50:00|112.33|109.93|112.04|109.64|112.71|110.31|111.74|109.34|0
1648666500000|2022-03-30 18:55:00|112.11|109.71|111.4|109|112.86|110.46|111.14|108.74|0
1648666800000|2022-03-30 19:00:00|111.29|108.89|110.92|108.52|111.66|109.26|110.84|108.44|0
1648667100000|2022-03-30 19:05:00|110.84|108.44|110.62|108.22|111.36|108.96|110.4|108|0
1648667400000|2022-03-30 19:10:00|110.47|108.07|110.82|108.42|110.97|108.57|107.48|105.08|0
1648667700000|2022-03-30 19:15:00|110.86|108.46|109.42|107.02|111.04|108.64|108.91|106.51|0
1648668000000|2022-03-30 19:20:00|109.35|106.95|107.67|105.27|109.35|106.95|107.31|104.91|0
1648668300000|2022-03-30 19:25:00|107.6|105.2|109.27|106.87|109.64|107.24|107.38|104.98|0
1648668600000|2022-03-30 19:30:00|109.35|106.95|110.15|107.75|110.74|108.34|108.76|106.36|0
1648668900000|2022-03-30 19:35:00|110.08|107.68|108.62|106.22|111.43|109.03|108.16|105.76|0
1648669200000|2022-03-30 19:40:00|108.69|106.29|108.76|106.36|109.72|107.32|107.6|105.2|0
1648669500000|2022-03-30 19:45:00|108.84|106.44|110.75|108.35|111.49|109.09|108.84|106.44|0
1648669800000|2022-03-30 19:50:00|110.53|108.13|108.54|106.14|110.53|108.13|108.18|105.78|0
1648670100000|2022-03-30 19:55:00|109.27|106.87|113.1|110.7|113.1|110.7|109.2|106.8|0
1648670400000|2022-03-30 20:00:00|112.91|110.51|113.96|111.56|113.96|111.56|112.68|110.28|0
1648670700000|2022-03-30 20:05:00|113.89|111.49|113.81|111.41|114.11|111.71|113.51|111.11|0
1648671000000|2022-03-30 20:10:00|113.74|111.34|114.04|111.64|114.19|111.79|113.66|111.26|0
1648671300000|2022-03-30 20:15:00|114.24|111.44|113.86|111.06|114.24|111.44|113.78|110.98|0
1648671600000|2022-03-30 20:20:00|114.01|111.21|114.16|111.36|114.23|111.43|114.01|111.21|0
1648671900000|2022-03-30 20:25:00|114.08|111.28|114.31|111.51|114.38|111.58|114.08|111.28|0
1648672200000|2022-03-30 20:30:00|114.38|111.58|114.38|111.58|114.53|111.73|114.38|111.58|0
1648672500000|2022-03-30 20:35:00|114.42|111.62|114.38|111.58|114.46|111.66|114.3|111.5|0
1648672800000|2022-03-30 20:40:00|114.42|111.62|114.91|112.11|114.91|112.11|114.42|111.62|0
1648673100000|2022-03-30 20:45:00|114.99|112.19|115.06|112.26|115.14|112.34|114.68|111.88|0
1648673400000|2022-03-30 20:50:00|115.1|112.3|114.83|112.03|115.1|112.3|114.76|111.96|0
1648673700000|2022-03-30 20:55:00|114.75|111.95|114.41|111.61|114.75|111.95|114.41|111.61|0
1648674000000|2022-03-30 21:00:00|114.48|111.68|114.4|111.6|114.55|111.75|114.35|111.55|0
1648674300000|2022-03-30 21:05:00|114.39|111.59|114.4|111.6|114.43|111.63|114.38|111.58|0
1648674600000|2022-03-30 21:10:00|114.38|111.58|114.35|111.55|114.41|111.61|114.35|111.55|0
1648674900000|2022-03-30 21:15:00|114.33|111.53|114.38|111.58|114.38|111.58|114.31|111.51|0
1648675200000|2022-03-30 21:20:00|114.34|111.54|114.41|111.61|114.53|111.73|114.34|111.54|0
1648675500000|2022-03-30 21:25:00|114.35|111.55|114.3|111.5|114.35|111.55|114.26|111.46|0
1648675800000|2022-03-30 21:30:00|114.31|111.51|114.25|111.45|114.31|111.51|114.24|111.44|0
1648676100000|2022-03-30 21:35:00|114.27|111.47|114.23|111.43|114.31|111.51|114.23|111.43|0
1648676400000|2022-03-30 21:40:00|114.28|111.48|114.32|111.52|114.33|111.53|114.27|111.47|0
1648676700000|2022-03-30 21:45:00|114.34|111.54|114.36|111.56|114.36|111.56|114.32|111.52|0
1648677000000|2022-03-30 21:50:00|114.4|111.6|114.27|111.47|114.41|111.61|114.2|111.4|0
1648677300000|2022-03-30 21:55:00|114.21|111.41|114.29|111.49|114.39|111.59|114.21|111.41|0
1648677600000|2022-03-30 22:00:00|114.33|111.53|114.05|111.25|114.43|111.63|113.9|111.1|0
1648677900000|2022-03-30 22:05:00|114.01|111.21|114.2|111.4|114.39|111.59|113.98|111.18|0
1648678200000|2022-03-30 22:10:00|114.28|111.48|114.28|111.48|114.28|111.48|113.98|111.18|0
1648678500000|2022-03-30 22:15:00|114.2|111.4|114.12|111.32|114.2|111.4|113.97|111.17|0
1648678800000|2022-03-30 22:20:00|114.24|111.44|114.5|111.7|114.5|111.7|114.12|111.32|0
1648679100000|2022-03-30 22:25:00|114.35|111.55|114.5|111.7|114.5|111.7|114.35|111.55|0
1648679400000|2022-03-30 22:30:00|114.46|111.66|114.2|111.4|114.46|111.66|114.12|111.32|0
1648679700000|2022-03-30 22:35:00|114.27|111.47|113.89|111.09|114.27|111.47|113.89|111.09|0
1648680000000|2022-03-30 22:40:00|113.97|111.17|114.27|111.47|114.5|111.7|113.97|111.17|0
1648680300000|2022-03-30 22:45:00|114.34|111.54|114.19|111.39|114.34|111.54|114.04|111.24|0
1648680600000|2022-03-30 22:50:00|114.11|111.31|114.11|111.31|114.19|111.39|114.04|111.24|0
1648680900000|2022-03-30 22:55:00|114.04|111.24|114.11|111.31|114.19|111.39|114.04|111.24|0
1648681200000|2022-03-30 23:00:00|114.19|111.39|114.11|111.31|114.34|111.54|114.11|111.31|0
1648681500000|2022-03-30 23:05:00|114.04|111.24|114.26|111.46|114.41|111.61|114.04|111.24|0
1648681800000|2022-03-30 23:10:00|114.18|111.38|114.11|111.31|114.34|111.54|114.03|111.23|0
1648682100000|2022-03-30 23:15:00|114.18|111.38|114.03|111.23|114.41|111.61|114.03|111.23|0
1648682400000|2022-03-30 23:20:00|114.11|111.31|114.03|111.23|114.18|111.38|114.03|111.23|0
1648682700000|2022-03-30 23:25:00|114.1|111.3|113.95|111.15|114.1|111.3|113.95|111.15|0
1648683000000|2022-03-30 23:30:00|113.88|111.08|113.57|110.77|113.88|111.08|113.57|110.77|0
1648683300000|2022-03-30 23:35:00|113.53|110.73|113.5|110.7|113.57|110.77|113.42|110.62|0
1648683600000|2022-03-30 23:40:00|113.57|110.77|113.57|110.77|113.65|110.85|113.42|110.62|0
1648683900000|2022-03-30 23:45:00|113.5|110.7|113.42|110.62|113.5|110.7|113.27|110.47|0
1648684200000|2022-03-30 23:50:00|113.49|110.69|113.57|110.77|113.64|110.84|113.34|110.54|0
1648684500000|2022-03-30 23:55:00|113.53|110.73|113.49|110.69|113.57|110.77|113.42|110.62|0
1648684800000|2022-03-31 00:00:00|113.57|110.77|113.34|110.54|113.64|110.84|113.34|110.54|0
1648685100000|2022-03-31 00:05:00|113.41|110.61|113.56|110.76|113.56|110.76|113.34|110.54|0
1648685400000|2022-03-31 00:10:00|113.49|110.69|115.08|112.28|115.69|112.89|113.34|110.54|0
1648685700000|2022-03-31 00:15:00|115.23|112.43|114.92|112.12|115.38|112.58|114.32|111.52|0
1648686000000|2022-03-31 00:20:00|114.96|112.16|114.84|112.04|115.53|112.73|114.77|111.97|0
1648686300000|2022-03-31 00:25:00|114.77|111.97|115.22|112.42|115.3|112.5|114.69|111.89|0
1648686600000|2022-03-31 00:30:00|115.15|112.35|116.06|113.26|116.52|113.72|115.15|112.35|0
1648686900000|2022-03-31 00:35:00|116.14|113.34|116.75|113.95|116.75|113.95|115.83|113.03|0
1648687200000|2022-03-31 00:40:00|116.83|114.03|117.67|114.87|118.14|115.34|116.67|113.87|0
1648687500000|2022-03-31 00:45:00|117.75|114.95|117.44|114.64|117.75|114.95|117.13|114.33|0
1648687800000|2022-03-31 00:50:00|117.36|114.56|117.67|114.87|117.82|115.02|117.32|114.52|0
1648688100000|2022-03-31 00:55:00|117.63|114.83|117.74|114.94|117.82|115.02|117.51|114.71|0
1648688400000|2022-03-31 01:00:00|117.7|114.9|117.59|114.79|117.98|115.18|117.59|114.79|0
1648688700000|2022-03-31 01:05:00|117.67|114.87|117.2|114.4|117.67|114.87|117.05|114.25|0
1648689000000|2022-03-31 01:10:00|117.24|114.44|117.12|114.32|117.28|114.48|116.82|114.02|0
1648689300000|2022-03-31 01:15:00|117.2|114.4|117.12|114.32|117.28|114.48|116.97|114.17|0
1648689600000|2022-03-31 01:20:00|117.04|114.24|116.89|114.09|117.2|114.4|116.89|114.09|0
1648689900000|2022-03-31 01:25:00|116.97|114.17|117.27|114.47|117.35|114.55|116.89|114.09|0
1648690200000|2022-03-31 01:30:00|117.2|114.4|117.58|114.78|117.66|114.86|116.96|114.16|0
1648690500000|2022-03-31 01:35:00|117.66|114.86|116.96|114.16|117.66|114.86|116.88|114.08|0
1648690800000|2022-03-31 01:40:00|116.88|114.08|116.88|114.08|117.11|114.31|116.73|113.93|0
1648691100000|2022-03-31 01:45:00|116.96|114.16|116.92|114.12|117.19|114.39|116.73|113.93|0
1648691400000|2022-03-31 01:50:00|116.96|114.16|116.96|114.16|117.27|114.47|116.88|114.08|0
1648691700000|2022-03-31 01:55:00|116.88|114.08|116.96|114.16|116.96|114.16|116.8|114|0
1648692000000|2022-03-31 02:00:00|116.88|114.08|116.42|113.62|116.96|114.16|116.34|113.54|0
1648692300000|2022-03-31 02:05:00|116.53|113.73|116.65|113.85|116.8|114|116.34|113.54|0
1648692600000|2022-03-31 02:10:00|116.72|113.92|116.87|114.07|116.87|114.07|116.57|113.77|0
1648692900000|2022-03-31 02:15:00|116.95|114.15|116.87|114.07|116.95|114.15|116.8|114|0
1648693200000|2022-03-31 02:20:00|116.95|114.15|116.79|113.99|117.03|114.23|116.79|113.99|0
1648693500000|2022-03-31 02:25:00|116.87|114.07|116.79|113.99|116.95|114.15|116.64|113.84|0
1648693800000|2022-03-31 02:30:00|116.87|114.07|117.02|114.22|117.02|114.22|116.72|113.92|0
1648694100000|2022-03-31 02:35:00|117.1|114.3|117.41|114.61|117.56|114.76|117.1|114.3|0
1648694400000|2022-03-31 02:40:00|117.44|114.64|117.1|114.3|117.48|114.68|116.94|114.14|0
1648694700000|2022-03-31 02:45:00|116.94|114.14|117.02|114.22|117.1|114.3|116.86|114.06|0
1648695000000|2022-03-31 02:50:00|117.05|114.25|116.94|114.14|117.05|114.25|116.82|114.02|0
1648695300000|2022-03-31 02:55:00|116.9|114.1|116.86|114.06|117.09|114.29|116.78|113.98|0
1648695600000|2022-03-31 03:00:00|117.01|114.21|116.94|114.14|117.01|114.21|116.78|113.98|0
1648695900000|2022-03-31 03:05:00|116.9|114.1|116.63|113.83|117.01|114.21|116.63|113.83|0
1648696200000|2022-03-31 03:10:00|116.47|113.67|116.4|113.6|116.55|113.75|116.09|113.29|0
1648696500000|2022-03-31 03:15:00|116.47|113.67|116.47|113.67|116.63|113.83|116.4|113.6|0
1648696800000|2022-03-31 03:20:00|116.39|113.59|116.55|113.75|116.62|113.82|116.32|113.52|0
1648697100000|2022-03-31 03:25:00|116.62|113.82|116.7|113.9|116.7|113.9|116.55|113.75|0
1648697400000|2022-03-31 03:30:00|116.62|113.82|116.08|113.28|116.62|113.82|116.08|113.28|0
1648697700000|2022-03-31 03:35:00|116.01|113.21|115.85|113.05|116.08|113.28|115.47|112.67|0
1648698000000|2022-03-31 03:40:00|115.78|112.98|115.74|112.94|115.78|112.98|115.55|112.75|0
1648698300000|2022-03-31 03:45:00|115.78|112.98|115.7|112.9|115.85|113.05|115.7|112.9|0
1648698600000|2022-03-31 03:50:00|115.77|112.97|115.7|112.9|115.77|112.97|115.66|112.86|0
1648698900000|2022-03-31 03:55:00|115.77|112.97|115.54|112.74|115.85|113.05|115.47|112.67|0
1648699200000|2022-03-31 04:00:00|115.62|112.82|116.3|113.5|116.38|113.58|115.54|112.74|0
1648699500000|2022-03-31 04:05:00|116.34|113.54|116.22|113.42|116.45|113.65|116.22|113.42|0
1648699800000|2022-03-31 04:10:00|116.26|113.46|116.15|113.35|116.3|113.5|116.15|113.35|0
1648700100000|2022-03-31 04:15:00|116.11|113.31|116.37|113.57|116.37|113.57|116.07|113.27|0
1648700400000|2022-03-31 04:20:00|116.3|113.5|116.22|113.42|116.53|113.73|116.14|113.34|0
1648700700000|2022-03-31 04:25:00|116.14|113.34|115.84|113.04|116.18|113.38|115.84|113.04|0
1648701000000|2022-03-31 04:30:00|115.8|113|116.14|113.34|116.37|113.57|115.8|113|0
1648701300000|2022-03-31 04:35:00|116.06|113.26|116.21|113.41|116.29|113.49|116.06|113.26|0
1648701600000|2022-03-31 04:40:00|116.17|113.37|116.29|113.49|116.37|113.57|116.17|113.37|0
1648701900000|2022-03-31 04:45:00|116.21|113.41|116.29|113.49|116.52|113.72|116.21|113.41|0
1648702200000|2022-03-31 04:50:00|116.36|113.56|116.21|113.41|116.36|113.56|116.21|113.41|0
1648702500000|2022-03-31 04:55:00|116.25|113.45|116.29|113.49|116.36|113.56|116.17|113.37|0
1648702800000|2022-03-31 05:00:00|116.36|113.56|115.98|113.18|116.44|113.64|115.83|113.03|0
1648703100000|2022-03-31 05:05:00|115.9|113.1|115.44|112.64|116.13|113.33|115.29|112.49|0
1648703400000|2022-03-31 05:10:00|115.48|112.68|115.75|112.95|116.2|113.4|115.48|112.68|0
1648703700000|2022-03-31 05:15:00|115.82|113.02|115.52|112.72|115.9|113.1|115.36|112.56|0
1648704000000|2022-03-31 05:20:00|115.59|112.79|115.67|112.87|115.82|113.02|115.52|112.72|0
1648704300000|2022-03-31 05:25:00|115.59|112.79|115.36|112.56|115.63|112.83|115.21|112.41|0
1648704600000|2022-03-31 05:30:00|115.44|112.64|115.13|112.33|115.59|112.79|115.06|112.26|0
1648704900000|2022-03-31 05:35:00|115.21|112.41|114.83|112.03|115.51|112.71|114.83|112.03|0
1648705200000|2022-03-31 05:40:00|114.9|112.1|114.98|112.18|115.13|112.33|114.68|111.88|0
1648705500000|2022-03-31 05:45:00|114.9|112.1|114.9|112.1|115.2|112.4|114.82|112.02|0
1648705800000|2022-03-31 05:50:00|114.98|112.18|115.51|112.71|115.89|113.09|114.9|112.1|0
1648706100000|2022-03-31 05:55:00|115.54|112.74|115.81|113.01|115.92|113.12|115.5|112.7|0
1648706400000|2022-03-31 06:00:00|115.66|112.86|114.97|112.17|116.34|113.54|114.9|112.1|0
1648706700000|2022-03-31 06:05:00|115.05|112.25|115.5|112.7|115.58|112.78|114.9|112.1|0
1648707000000|2022-03-31 06:10:00|115.58|112.78|116.2|113.4|116.73|113.93|114.97|112.17|0
1648707300000|2022-03-31 06:15:00|116.16|113.36|115.89|113.09|116.2|113.4|115.43|112.63|0
1648707600000|2022-03-31 06:20:00|115.81|113.01|116.42|113.62|116.42|113.62|115.74|112.94|0
1648707900000|2022-03-31 06:25:00|116.38|113.58|116.3|113.5|116.42|113.62|115.92|113.12|0
1648708200000|2022-03-31 06:30:00|116.27|113.47|115.66|112.86|116.42|113.62|115.66|112.86|0
1648708500000|2022-03-31 06:35:00|115.81|113.01|115.58|112.78|115.92|113.12|115.28|112.48|0
1648708800000|2022-03-31 06:40:00|115.5|112.7|115.96|113.16|116.15|113.35|115.5|112.7|0
1648709100000|2022-03-31 06:45:00|116.03|113.23|116.11|113.31|116.34|113.54|115.84|113.04|0
1648709400000|2022-03-31 06:50:00|116.03|113.23|116.56|113.76|116.72|113.92|115.92|113.12|0
1648709700000|2022-03-31 06:55:00|116.41|113.61|116.75|113.95|116.79|113.99|116.22|113.42|0
1648710000000|2022-03-31 07:00:00|116.87|114.07|117.48|114.68|117.87|115.07|116.87|114.07|0
1648710300000|2022-03-31 07:05:00|117.2|114.8|116.36|113.96|117.28|114.88|116.28|113.88|0
1648710600000|2022-03-31 07:10:00|116.4|114|117.51|115.11|118.28|115.88|116.36|113.96|0
1648710900000|2022-03-31 07:15:00|117.59|115.19|118.33|115.93|118.79|116.39|116.9|114.5|0
1648711200000|2022-03-31 07:20:00|118.25|115.85|118.29|115.89|118.64|116.24|117.94|115.54|0
1648711500000|2022-03-31 07:25:00|118.25|115.85|117.78|115.38|118.64|116.24|117.74|115.34|0
1648711800000|2022-03-31 07:30:00|117.71|115.31|118.17|115.77|118.71|116.31|117.4|115|0
1648712100000|2022-03-31 07:35:00|118.09|115.69|118.48|116.08|118.71|116.31|118.09|115.69|0
1648712400000|2022-03-31 07:40:00|118.51|116.11|117.74|115.34|118.55|116.15|117.55|115.15|0
1648712700000|2022-03-31 07:45:00|117.7|115.3|117.55|115.15|117.78|115.38|117.24|114.84|0
1648713000000|2022-03-31 07:50:00|117.47|115.07|117.09|114.69|117.55|115.15|117.09|114.69|0
1648713300000|2022-03-31 07:55:00|117.16|114.76|117.01|114.61|117.43|115.03|116.66|114.26|0
1648713600000|2022-03-31 08:00:00|116.93|114.53|116.55|114.15|116.93|114.53|116.16|113.76|0
1648713900000|2022-03-31 08:05:00|116.58|114.18|115.93|113.53|116.85|114.45|115.63|113.23|0
1648714200000|2022-03-31 08:10:00|115.97|113.57|115.7|113.3|116.01|113.61|115.55|113.15|0
1648714500000|2022-03-31 08:15:00|115.63|113.23|115.85|113.45|116.01|113.61|115.1|112.7|0
1648714800000|2022-03-31 08:20:00|115.78|113.38|114.8|112.4|116.16|113.76|114.8|112.4|0
1648715100000|2022-03-31 08:25:00|114.73|112.33|115.14|112.74|115.18|112.78|114.65|112.25|0
1648715400000|2022-03-31 08:30:00|115.18|112.78|114.95|112.55|115.18|112.78|114.57|112.17|0
1648715700000|2022-03-31 08:35:00|114.91|112.51|114.42|112.02|115.1|112.7|114.35|111.95|0
1648716000000|2022-03-31 08:40:00|114.35|111.95|115.27|112.87|115.27|112.87|113.83|111.43|0
1648716300000|2022-03-31 08:45:00|115.19|112.79|115.19|112.79|115.27|112.87|115.04|112.64|0
1648716600000|2022-03-31 08:50:00|115.15|112.75|115.8|113.4|115.87|113.47|115.11|112.71|0
1648716900000|2022-03-31 08:55:00|115.87|113.47|116.02|113.62|116.48|114.08|115.79|113.39|0
1648717200000|2022-03-31 09:00:00|115.87|113.47|115.3|112.9|116.21|113.81|115.26|112.86|0
1648717500000|2022-03-31 09:05:00|115.34|112.94|115.18|112.78|115.49|113.09|115.03|112.63|0
1648717800000|2022-03-31 09:10:00|115.26|112.86|115.33|112.93|115.37|112.97|115.11|112.71|0
1648718100000|2022-03-31 09:15:00|115.26|112.86|116.09|113.69|116.09|113.69|115.26|112.86|0
1648718400000|2022-03-31 09:20:00|116.02|113.62|115.98|113.58|116.09|113.69|115.79|113.39|0
1648718700000|2022-03-31 09:25:00|116.02|113.62|115.79|113.39|116.02|113.62|115.48|113.08|0
1648719000000|2022-03-31 09:30:00|115.75|113.35|115.78|113.38|115.86|113.46|115.48|113.08|0
1648719300000|2022-03-31 09:35:00|115.71|113.31|115.55|113.15|115.82|113.42|115.4|113|0
1648719600000|2022-03-31 09:40:00|115.48|113.08|116.09|113.69|116.24|113.84|115.48|113.08|0
1648719900000|2022-03-31 09:45:00|116.12|113.72|115.01|112.61|116.83|114.43|114.93|112.53|0
1648720200000|2022-03-31 09:50:00|115.16|112.76|114.85|112.45|115.16|112.76|114.7|112.3|0
1648720500000|2022-03-31 09:55:00|115.01|112.61|114.7|112.3|115.23|112.83|114.7|112.3|0
1648720800000|2022-03-31 10:00:00|114.78|112.38|114.7|112.3|115.08|112.68|114.4|112|0
1648721100000|2022-03-31 10:05:00|114.62|112.22|114.77|112.37|115|112.6|114.55|112.15|0
1648721400000|2022-03-31 10:10:00|114.81|112.41|114.43|112.03|114.85|112.45|114.39|111.99|0
1648721700000|2022-03-31 10:15:00|114.55|112.15|114.09|111.69|115|112.6|114.09|111.69|0
1648722000000|2022-03-31 10:20:00|114.01|111.61|114.62|112.22|114.69|112.29|113.71|111.31|0
1648722300000|2022-03-31 10:25:00|114.69|112.29|114.84|112.44|115|112.6|114.47|112.07|0
1648722600000|2022-03-31 10:30:00|114.92|112.52|114.5|112.1|114.96|112.56|114.46|112.06|0
1648722900000|2022-03-31 10:35:00|114.54|112.14|114.27|111.87|115.37|112.97|114.01|111.61|0
1648723200000|2022-03-31 10:40:00|114.24|111.84|114.61|112.21|114.88|112.48|114.04|111.64|0
1648723500000|2022-03-31 10:45:00|114.69|112.29|113.72|111.32|114.91|112.51|113.64|111.24|0
1648723800000|2022-03-31 10:50:00|113.64|111.24|115.23|112.83|115.26|112.86|113.64|111.24|0
1648724100000|2022-03-31 10:55:00|115.15|112.75|114.32|111.92|115.15|112.75|114.24|111.84|0
1648724400000|2022-03-31 11:00:00|114.39|111.99|114.54|112.14|114.77|112.37|114.32|111.92|0
1648724700000|2022-03-31 11:05:00|114.62|112.22|114.32|111.92|114.62|112.22|113.86|111.46|0
1648725000000|2022-03-31 11:10:00|114.24|111.84|113.41|111.01|114.24|111.84|113.34|110.94|0
1648725300000|2022-03-31 11:15:00|113.49|111.09|113.27|110.87|114.33|111.93|112.9|110.5|0
1648725600000|2022-03-31 11:20:00|113.2|110.8|112.9|110.5|113.42|111.02|112.82|110.42|0
1648725900000|2022-03-31 11:25:00|112.82|110.42|112.22|109.82|112.97|110.57|112.15|109.75|0
1648726200000|2022-03-31 11:30:00|112.3|109.9|112.59|110.19|112.89|110.49|112.15|109.75|0
1648726500000|2022-03-31 11:35:00|112.45|110.05|113.12|110.72|113.3|110.9|112.45|110.05|0
1648726800000|2022-03-31 11:40:00|113.19|110.79|113.72|111.32|113.79|111.39|112.85|110.45|0
1648727100000|2022-03-31 11:45:00|113.83|111.43|114.2|111.8|114.24|111.84|113.72|111.32|0
1648727400000|2022-03-31 11:50:00|114.17|111.77|113.71|111.31|114.17|111.77|113.71|111.31|0
1648727700000|2022-03-31 11:55:00|113.79|111.39|114.31|111.91|114.54|112.14|113.71|111.31|0
1648728000000|2022-03-31 12:00:00|114.39|111.99|114.22|111.82|115.21|112.81|114|111.6|0
1648728300000|2022-03-31 12:05:00|114.3|111.9|114.68|112.28|114.98|112.58|114.18|111.78|0
1648728600000|2022-03-31 12:10:00|114.75|112.35|114.6|112.2|114.75|112.35|114.52|112.12|0
1648728900000|2022-03-31 12:15:00|114.67|112.27|114.22|111.82|114.67|112.27|114.14|111.74|0
1648729200000|2022-03-31 12:20:00|114.29|111.89|114.37|111.97|114.44|112.04|113.92|111.52|0
1648729500000|2022-03-31 12:25:00|114.44|112.04|114.52|112.12|114.67|112.27|114.29|111.89|0
1648729800000|2022-03-31 12:30:00|114.29|111.89|114.14|111.74|115.73|113.33|113.99|111.59|0
1648730100000|2022-03-31 12:35:00|114.29|111.89|113.72|111.32|114.44|112.04|113.24|110.84|0
1648730400000|2022-03-31 12:40:00|113.76|111.36|113.61|111.21|113.76|111.36|113.39|110.99|0
1648730700000|2022-03-31 12:45:00|113.68|111.28|113.46|111.06|113.68|111.28|113.08|110.68|0
1648731000000|2022-03-31 12:50:00|113.38|110.98|113.31|110.91|113.68|111.28|113.23|110.83|0
1648731300000|2022-03-31 12:55:00|113.19|110.79|113.98|111.58|114.28|111.88|113.19|110.79|0
1648731600000|2022-03-31 13:00:00|114.06|111.66|114.43|112.03|114.51|112.11|113.68|111.28|0
1648731900000|2022-03-31 13:05:00|114.36|111.96|113.83|111.43|114.89|112.49|113.75|111.35|0
1648732200000|2022-03-31 13:10:00|113.9|111.5|113.23|110.83|113.94|111.54|112.25|109.85|0
1648732500000|2022-03-31 13:15:00|113.38|110.98|112.48|110.08|113.53|111.13|112.1|109.7|0
1648732800000|2022-03-31 13:20:00|112.77|110.37|113.22|110.82|113.22|110.82|112.25|109.85|0
1648733100000|2022-03-31 13:25:00|113.3|110.9|111.65|109.25|113.37|110.97|111.65|109.25|0
1648733400000|2022-03-31 13:30:00|112.1|109.7|111.36|108.96|112.17|109.77|111.21|108.81|0
1648733700000|2022-03-31 13:35:00|111.13|108.73|111.21|108.81|111.21|108.81|109.44|107.04|0
1648734000000|2022-03-31 13:40:00|110.98|108.58|110.35|107.95|111.43|109.03|109.95|107.55|0
1648734300000|2022-03-31 13:45:00|110.39|107.99|110.28|107.88|111.32|108.92|107.55|105.15|0
1648734600000|2022-03-31 13:50:00|110.09|107.69|111.32|108.92|111.46|109.06|109.17|106.77|0
1648734900000|2022-03-31 13:55:00|111.25|108.85|112.14|109.74|112.58|110.18|110.66|108.26|0
1648735200000|2022-03-31 14:00:00|112.17|109.77|108.82|106.42|112.17|109.77|108.39|105.99|0
1648735500000|2022-03-31 14:05:00|108.97|106.57|109.26|106.86|110.21|107.81|108.9|106.5|0
1648735800000|2022-03-31 14:10:00|109.41|107.01|110.14|107.74|110.28|107.88|108.6|106.2|0
1648736100000|2022-03-31 14:15:00|110.21|107.81|110.13|107.73|110.87|108.47|109.33|106.93|0
1648736400000|2022-03-31 14:20:00|110.02|107.62|108.38|105.98|110.07|107.67|108.17|105.77|0
1648736700000|2022-03-31 14:25:00|108.31|105.91|109.33|106.93|109.66|107.26|107.66|105.26|0
1648737000000|2022-03-31 14:30:00|109.4|107|111.17|108.77|111.39|108.99|108.97|106.57|0
1648737300000|2022-03-31 14:35:00|111.32|108.92|110.48|108.08|112.93|110.53|110.33|107.93|0
1648737600000|2022-03-31 14:40:00|110.44|108.04|110.99|108.59|111.21|108.81|109.81|107.41|0
1648737900000|2022-03-31 14:45:00|110.84|108.44|112.78|110.38|113.23|110.83|110.7|108.3|0
1648738200000|2022-03-31 14:50:00|112.7|110.3|111.66|109.26|112.92|110.52|111.51|109.11|0
1648738500000|2022-03-31 14:55:00|111.8|109.4|112.02|109.62|113.75|111.35|111.8|109.4|0
1648738800000|2022-03-31 15:00:00|111.87|109.47|111.05|108.65|112.24|109.84|110.24|107.84|0
1648739100000|2022-03-31 15:05:00|111.12|108.72|111.8|109.4|112.24|109.84|110.83|108.43|0
1648739400000|2022-03-31 15:10:00|111.57|109.17|111.35|108.95|112.02|109.62|110.76|108.36|0
1648739700000|2022-03-31 15:15:00|111.57|109.17|110.9|108.5|111.65|109.25|110.46|108.06|0
1648740000000|2022-03-31 15:20:00|110.83|108.43|110.75|108.35|111.72|109.32|110.46|108.06|0
1648740300000|2022-03-31 15:25:00|110.83|108.43|110.23|107.83|110.83|108.43|109.87|107.47|0
1648740600000|2022-03-31 15:30:00|110.01|107.61|109.42|107.02|110.38|107.98|109.2|106.8|0
1648740900000|2022-03-31 15:35:00|109.5|107.1|109.86|107.46|110.45|108.05|109.06|106.66|0
1648741200000|2022-03-31 15:40:00|110.01|107.61|110.75|108.35|111.64|109.24|109.94|107.54|0
1648741500000|2022-03-31 15:45:00|110.67|108.27|110.3|107.9|110.67|108.27|110.01|107.61|0
1648741800000|2022-03-31 15:50:00|110.23|107.83|109.93|107.53|110.56|108.16|109.57|107.17|0
1648742100000|2022-03-31 15:55:00|110.01|107.61|110.89|108.49|110.89|108.49|109.86|107.46|0
1648742400000|2022-03-31 16:00:00|110.82|108.42|109.71|107.31|111.41|109.01|109.64|107.24|0
1648742700000|2022-03-31 16:05:00|109.64|107.24|109.85|107.45|110.15|107.75|109.42|107.02|0
1648743000000|2022-03-31 16:10:00|109.78|107.38|108.9|106.5|109.85|107.45|108.9|106.5|0
1648743300000|2022-03-31 16:15:00|108.83|106.43|109.12|106.72|109.63|107.23|108.68|106.28|0
1648743600000|2022-03-31 16:20:00|108.97|106.57|107.95|105.55|108.97|106.57|107.95|105.55|0
1648743900000|2022-03-31 16:25:00|107.88|105.48|108.02|105.62|108.09|105.69|107.37|104.97|0
1648744200000|2022-03-31 16:30:00|108.13|105.73|107.29|104.89|108.6|106.2|107.22|104.82|0
1648744500000|2022-03-31 16:35:00|107.37|104.97|108.09|105.69|108.38|105.98|107.15|104.75|0
1648744800000|2022-03-31 16:40:00|108.02|105.62|108.67|106.27|108.82|106.42|107.95|105.55|0
1648745100000|2022-03-31 16:45:00|108.82|106.42|108.52|106.12|109.04|106.64|108.02|105.62|0
1648745400000|2022-03-31 16:50:00|108.6|106.2|107.65|105.25|108.6|106.2|107.43|105.03|0
1648745700000|2022-03-31 16:55:00|107.58|105.18|107.14|104.74|107.94|105.54|107|104.6|0
1648746000000|2022-03-31 17:00:00|107.21|104.81|107.47|105.07|107.94|105.54|106.93|104.53|0
1648746300000|2022-03-31 17:05:00|107.43|105.03|106.92|104.52|107.87|105.47|106.85|104.45|0
1648746600000|2022-03-31 17:10:00|106.96|104.56|106.56|104.16|107.28|104.88|106.35|103.95|0
1648746900000|2022-03-31 17:15:00|106.49|104.09|107.5|105.1|107.57|105.17|106.06|103.66|0
1648747200000|2022-03-31 17:20:00|107.28|104.88|106.77|104.37|107.28|104.88|106.49|104.09|0
1648747500000|2022-03-31 17:25:00|106.63|104.23|108|105.6|108.15|105.75|106.49|104.09|0
1648747800000|2022-03-31 17:30:00|107.93|105.53|107.93|105.53|108.51|106.11|107.57|105.17|0
1648748100000|2022-03-31 17:35:00|107.78|105.38|107.35|104.95|107.78|105.38|107.06|104.66|0
1648748400000|2022-03-31 17:40:00|107.42|105.02|107.93|105.53|108.22|105.82|107.28|104.88|0
1648748700000|2022-03-31 17:45:00|108|105.6|108.29|105.89|108.36|105.96|107.71|105.31|0
1648749000000|2022-03-31 17:50:00|108.43|106.03|108.8|106.4|109.53|107.13|108.43|106.03|0
1648749300000|2022-03-31 17:55:00|108.73|106.33|108|105.6|109.02|106.62|107.92|105.52|0
1648749600000|2022-03-31 18:00:00|107.92|105.52|106.4|104|108.07|105.67|106.33|103.93|0
1648749900000|2022-03-31 18:05:00|106.47|104.07|106.11|103.71|106.76|104.36|105.76|103.36|0
1648750200000|2022-03-31 18:10:00|105.97|103.57|105.68|103.28|106.4|104|105.54|103.14|0
1648750500000|2022-03-31 18:15:00|105.57|103.17|105.39|102.99|105.82|103.42|105.04|102.64|0
1648750800000|2022-03-31 18:20:00|105.32|102.92|103.72|101.32|106.04|103.64|103.43|101.03|0
1648751100000|2022-03-31 18:25:00|103.65|101.25|103.93|101.53|104.07|101.67|102.72|100.32|0
1648751400000|2022-03-31 18:30:00|103.86|101.46|103.15|100.75|104|101.6|102.93|100.53|0
1648751700000|2022-03-31 18:35:00|103.07|100.67|103.82|101.42|104.28|101.88|102.72|100.32|0
1648752000000|2022-03-31 18:40:00|103.64|101.24|103|100.6|104|101.6|102.51|100.11|0
1648752300000|2022-03-31 18:45:00|103.07|100.67|103.07|100.67|103.64|101.24|102.51|100.11|0
1648752600000|2022-03-31 18:50:00|102.93|100.53|103.21|100.81|103.64|101.24|102.86|100.46|0
1648752900000|2022-03-31 18:55:00|103|100.6|104.49|102.09|104.49|102.09|103|100.6|0
1648753200000|2022-03-31 19:00:00|104.63|102.23|105.57|103.17|106.8|104.4|104.63|102.23|0
1648753500000|2022-03-31 19:05:00|105.49|103.09|105.92|103.52|106.36|103.96|105.13|102.73|0
1648753800000|2022-03-31 19:10:00|105.85|103.45|104.56|102.16|105.89|103.49|104.34|101.94|0
1648754100000|2022-03-31 19:15:00|104.49|102.09|103.56|101.16|104.63|102.23|103.35|100.95|0
1648754400000|2022-03-31 19:20:00|103.49|101.09|101.79|99.39|103.49|101.09|101.65|99.25|0
1648754700000|2022-03-31 19:25:00|101.86|99.46|101.65|99.25|102.21|99.81|100.95|98.55|0
1648755000000|2022-03-31 19:30:00|101.58|99.18|99.7|97.3|102|99.6|99.22|96.82|0
1648755300000|2022-03-31 19:35:00|99.63|97.23|100.46|98.06|101.23|98.83|99.22|96.82|0
1648755600000|2022-03-31 19:40:00|99.97|97.57|98.18|95.78|100.46|98.06|98.11|95.71|0
1648755900000|2022-03-31 19:45:00|98.25|95.85|95.73|93.33|99.49|97.09|95.73|93.33|0
1648756200000|2022-03-31 19:50:00|95.66|93.26|92.85|90.45|95.8|93.4|92.85|90.45|0
1648756500000|2022-03-31 19:55:00|92.45|90.05|89.83|87.43|93.45|91.05|88.73|86.33|0
1648756800000|2022-03-31 20:00:00|89.12|86.72|89.89|87.49|91.91|89.51|89.12|86.72|0
1648757100000|2022-03-31 20:05:00|89.95|87.55|90.86|88.46|90.99|88.59|89.5|87.1|0
1648757400000|2022-03-31 20:10:00|90.99|88.59|92.9|90.5|93.1|90.7|90.99|88.59|0
1648757700000|2022-03-31 20:15:00|92.97|90.1|92.83|90.03|93.43|90.63|92.51|89.71|0
1648758000000|2022-03-31 20:20:00|92.77|89.97|91.55|88.75|92.9|90.1|91.52|88.72|0
1648758300000|2022-03-31 20:25:00|91.52|88.72|91.98|89.18|92.17|89.37|91.26|88.46|0
1648758600000|2022-03-31 20:30:00|92.04|89.24|92.24|89.44|92.5|89.7|91.91|89.11|0
1648758900000|2022-03-31 20:35:00|92.07|89.27|92.43|89.63|92.7|89.9|92.07|89.27|0
1648759200000|2022-03-31 20:40:00|92.46|89.66|92.63|89.83|92.83|90.03|92.46|89.66|0
1648759500000|2022-03-31 20:45:00|92.7|89.9|92.69|89.89|92.96|90.16|92.1|89.3|0
1648759800000|2022-03-31 20:50:00|92.76|89.96|92.56|89.76|92.76|89.96|92.13|89.33|0
1648760100000|2022-03-31 20:55:00|92.63|89.83|92.59|89.79|92.76|89.96|92.43|89.63|0
1648760400000|2022-03-31 21:00:00|92.63|89.83|92.45|89.65|92.66|89.86|92.44|89.64|0
1648760700000|2022-03-31 21:05:00|92.44|89.64|92.43|89.63|92.51|89.71|92.4|89.6|0
1648761000000|2022-03-31 21:10:00|92.42|89.62|92.46|89.66|92.48|89.68|92.41|89.61|0
1648761300000|2022-03-31 21:15:00|92.45|89.65|92.48|89.68|92.49|89.69|92.44|89.64|0
1648761600000|2022-03-31 21:20:00|92.47|89.67|92.25|89.45|92.47|89.67|92.25|89.45|0
1648761900000|2022-03-31 21:25:00|92.31|89.51|91.98|89.18|92.37|89.57|91.98|89.18|0
1648762200000|2022-03-31 21:30:00|92.08|89.28|91.93|89.13|92.14|89.34|91.82|89.02|0
1648762500000|2022-03-31 21:35:00|91.92|89.12|91.74|88.94|91.93|89.13|91.68|88.88|0
1648762800000|2022-03-31 21:40:00|91.76|88.96|91.94|89.14|91.96|89.16|91.69|88.89|0
1648763100000|2022-03-31 21:45:00|91.88|89.08|91.96|89.16|92.15|89.35|91.88|89.08|0
1648763400000|2022-03-31 21:50:00|92.01|89.21|92.07|89.27|92.34|89.54|92.01|89.21|0
1648763700000|2022-03-31 21:55:00|92.12|89.32|92.35|89.55|92.46|89.66|92.12|89.32|0
1648764000000|2022-03-31 22:00:00|92.44|89.64|93.2|90.4|93.47|90.67|92.38|89.58|0
1648764300000|2022-03-31 22:05:00|93.14|90.34|92.94|90.14|93.34|90.54|92.87|90.07|0
1648764600000|2022-03-31 22:10:00|93|90.2|92.51|89.71|93|90.2|92.41|89.61|0
1648764900000|2022-03-31 22:15:00|92.54|89.74|92.08|89.28|92.64|89.84|91.88|89.08|0
1648765200000|2022-03-31 22:20:00|92.01|89.21|91.88|89.08|92.14|89.34|91.62|88.82|0
1648765500000|2022-03-31 22:25:00|91.94|89.14|91.68|88.88|92.01|89.21|91.68|88.88|0
1648765800000|2022-03-31 22:30:00|91.88|89.08|92.47|89.67|92.47|89.67|91.88|89.08|0
1648766100000|2022-03-31 22:35:00|92.5|89.7|92.67|89.87|92.8|90|92.47|89.67|0
1648766400000|2022-03-31 22:40:00|92.73|89.93|92.76|89.96|92.86|90.06|92.7|89.9|0
1648766700000|2022-03-31 22:45:00|92.8|90|92.66|89.86|92.99|90.19|92.66|89.86|0
1648767000000|2022-03-31 22:50:00|92.73|89.93|92.79|89.99|92.99|90.19|92.73|89.93|0
1648767300000|2022-03-31 22:55:00|92.86|90.06|92.79|89.99|92.86|90.06|92.59|89.79|0
1648767600000|2022-03-31 23:00:00|92.86|90.06|92.79|89.99|92.99|90.19|92.79|89.99|0
1648767900000|2022-03-31 23:05:00|92.72|89.92|92.86|90.06|92.92|90.12|92.59|89.79|0
1648768200000|2022-03-31 23:10:00|92.79|89.99|92.92|90.12|93.02|90.22|92.72|89.92|0
1648768500000|2022-03-31 23:15:00|92.85|90.05|92.92|90.12|93.19|90.39|92.72|89.92|0
1648768800000|2022-03-31 23:20:00|92.99|90.19|93.02|90.22|93.05|90.25|92.72|89.92|0
1648769100000|2022-03-31 23:25:00|92.98|90.18|93.05|90.25|93.05|90.25|92.85|90.05|0
1648769400000|2022-03-31 23:30:00|92.98|90.18|92.92|90.12|93.25|90.45|92.78|89.98|0
1648769700000|2022-03-31 23:35:00|92.98|90.18|93.18|90.38|93.25|90.45|92.98|90.18|0
1648770000000|2022-03-31 23:40:00|93.11|90.31|93.44|90.64|93.58|90.78|93.11|90.31|0
1648770300000|2022-03-31 23:45:00|93.38|90.58|92.85|90.05|93.38|90.58|92.85|90.05|0
1648770600000|2022-03-31 23:50:00|92.91|90.11|93.11|90.31|93.11|90.31|92.71|89.91|0
1648770900000|2022-03-31 23:55:00|93.18|90.38|92.97|90.17|93.18|90.38|92.91|90.11|0
1648771200000|2022-04-01 00:00:00|93.04|90.24|92.51|89.71|93.57|90.77|92.25|89.45|0
1648771500000|2022-04-01 00:05:00|92.58|89.78|92.64|89.84|93.04|90.24|92.25|89.45|0
1648771800000|2022-04-01 00:10:00|92.71|89.91|93.1|90.3|93.17|90.37|92.31|89.51|0
1648772100000|2022-04-01 00:15:00|93.04|90.24|92.18|89.38|93.1|90.3|92.11|89.31|0
1648772400000|2022-04-01 00:20:00|92.24|89.44|92.57|89.77|92.77|89.97|92.11|89.31|0
1648772700000|2022-04-01 00:25:00|92.51|89.71|92.11|89.31|92.51|89.71|91.98|89.18|0
1648773000000|2022-04-01 00:30:00|92.17|89.37|91.71|88.91|92.24|89.44|91.71|88.91|0
1648773300000|2022-04-01 00:35:00|91.78|88.98|92.44|89.64|92.44|89.64|91.45|88.65|0
1648773600000|2022-04-01 00:40:00|92.5|89.7|92.7|89.9|92.9|90.1|92.17|89.37|0
1648773900000|2022-04-01 00:45:00|92.63|89.83|92.53|89.73|92.83|90.03|92.43|89.63|0
1648774200000|2022-04-01 00:50:00|92.56|89.76|92.37|89.57|92.56|89.76|92.1|89.3|0
1648774500000|2022-04-01 00:55:00|92.43|89.63|92.96|90.16|92.96|90.16|92.1|89.3|0
1648774800000|2022-04-01 01:00:00|92.89|90.09|92.76|89.96|92.96|90.16|92.43|89.63|0
1648775100000|2022-04-01 01:05:00|92.83|90.03|92.96|90.16|93.02|90.22|92.63|89.83|0
1648775400000|2022-04-01 01:10:00|92.92|90.12|93.09|90.29|93.22|90.42|92.76|89.96|0
1648775700000|2022-04-01 01:15:00|93.02|90.22|93.22|90.42|93.49|90.69|92.89|90.09|0
1648776000000|2022-04-01 01:20:00|93.29|90.49|93.48|90.68|93.62|90.82|93.22|90.42|0
1648776300000|2022-04-01 01:25:00|93.52|90.72|93.35|90.55|93.52|90.72|93.02|90.22|0
1648776600000|2022-04-01 01:30:00|93.28|90.48|93.21|90.41|93.35|90.55|92.95|90.15|0
1648776900000|2022-04-01 01:35:00|93.28|90.48|92.49|89.69|93.28|90.48|92.22|89.42|0
1648777200000|2022-04-01 01:40:00|92.42|89.62|92.68|89.88|92.88|90.08|92.42|89.62|0
1648777500000|2022-04-01 01:45:00|92.62|89.82|92.55|89.75|92.75|89.95|92.35|89.55|0
1648777800000|2022-04-01 01:50:00|92.51|89.71|92.61|89.81|93.21|90.41|92.51|89.71|0
1648778100000|2022-04-01 01:55:00|92.68|89.88|92.81|90.01|92.94|90.14|92.61|89.81|0
1648778400000|2022-04-01 02:00:00|92.74|89.94|92.94|90.14|93.27|90.47|92.68|89.88|0
1648778700000|2022-04-01 02:05:00|92.97|90.17|92.68|89.88|93.07|90.27|92.68|89.88|0
1648779000000|2022-04-01 02:10:00|92.64|89.84|93.01|90.21|93.1|90.3|92.61|89.81|0
1648779300000|2022-04-01 02:15:00|93.04|90.24|93.07|90.27|93.14|90.34|92.94|90.14|0
1648779600000|2022-04-01 02:20:00|93.04|90.24|92.94|90.14|93.07|90.27|92.61|89.81|0
1648779900000|2022-04-01 02:25:00|92.87|90.07|92.87|90.07|93|90.2|92.8|90|0
1648780200000|2022-04-01 02:30:00|92.94|90.14|93.13|90.33|93.2|90.4|92.87|90.07|0
1648780500000|2022-04-01 02:35:00|93.16|90.36|93.53|90.73|93.6|90.8|93.07|90.27|0
1648780800000|2022-04-01 02:40:00|93.46|90.66|93.73|90.93|93.93|91.13|93.46|90.66|0
1648781100000|2022-04-01 02:45:00|93.66|90.86|93.99|91.19|93.99|91.19|93.59|90.79|0
1648781400000|2022-04-01 02:50:00|93.93|91.13|93.73|90.93|94.06|91.26|93.73|90.93|0
1648781700000|2022-04-01 02:55:00|93.79|90.99|93.92|91.12|93.99|91.19|93.79|90.99|0
1648782000000|2022-04-01 03:00:00|93.99|91.19|94.59|91.79|94.69|91.89|93.99|91.19|0
1648782300000|2022-04-01 03:05:00|94.52|91.72|94.19|91.39|94.52|91.72|94.12|91.32|0
1648782600000|2022-04-01 03:10:00|94.26|91.46|94.46|91.66|94.46|91.66|94.19|91.39|0
1648782900000|2022-04-01 03:15:00|94.52|91.72|94.52|91.72|94.66|91.86|94.46|91.66|0
1648783200000|2022-04-01 03:20:00|94.45|91.65|94.45|91.65|94.59|91.79|94.45|91.65|0
1648783500000|2022-04-01 03:25:00|94.52|91.72|94.32|91.52|94.52|91.72|94.25|91.45|0
1648783800000|2022-04-01 03:30:00|94.25|91.45|94.12|91.32|94.38|91.58|94.12|91.32|0
1648784100000|2022-04-01 03:35:00|94.18|91.38|93.91|91.11|94.18|91.38|93.78|90.98|0
1648784400000|2022-04-01 03:40:00|93.85|91.05|93.91|91.11|94.11|91.31|93.78|90.98|0
1648784700000|2022-04-01 03:45:00|93.98|91.18|93.98|91.18|93.98|91.18|93.84|91.04|0
1648785000000|2022-04-01 03:50:00|94.04|91.24|93.84|91.04|94.11|91.31|93.84|91.04|0
1648785300000|2022-04-01 03:55:00|93.78|90.98|93.97|91.17|93.98|91.18|93.71|90.91|0
1648785600000|2022-04-01 04:00:00|94.04|91.24|93.77|90.97|94.04|91.24|93.77|90.97|0
1648785900000|2022-04-01 04:05:00|93.84|91.04|93.97|91.17|93.97|91.17|93.77|90.97|0
1648786200000|2022-04-01 04:10:00|93.91|91.11|93.97|91.17|93.97|91.17|93.84|91.04|0
1648786500000|2022-04-01 04:15:00|93.9|91.1|94.1|91.3|94.1|91.3|93.9|91.1|0
1648786800000|2022-04-01 04:20:00|94.04|91.24|94.03|91.23|94.1|91.3|93.97|91.17|0
1648787100000|2022-04-01 04:25:00|93.97|91.17|93.9|91.1|93.97|91.17|93.87|91.07|0
1648787400000|2022-04-01 04:30:00|93.83|91.03|93.77|90.97|93.97|91.17|93.77|90.97|0
1648787700000|2022-04-01 04:35:00|93.73|90.93|93.56|90.76|93.77|90.97|93.56|90.76|0
1648788000000|2022-04-01 04:40:00|93.43|90.63|93.16|90.36|93.5|90.7|93.03|90.23|0
1648788300000|2022-04-01 04:45:00|93.1|90.3|93.3|90.5|93.36|90.56|93.1|90.3|0
1648788600000|2022-04-01 04:50:00|93.23|90.43|93.03|90.23|93.23|90.43|92.9|90.1|0
1648788900000|2022-04-01 04:55:00|93.1|90.3|93.62|90.82|95.76|92.96|92.35|89.55|0
1648789200000|2022-04-01 05:00:00|93.55|90.75|93.88|91.08|93.88|91.08|93.42|90.62|0
1648789500000|2022-04-01 05:05:00|93.82|91.02|93.88|91.08|94.01|91.21|93.75|90.95|0
1648789800000|2022-04-01 05:10:00|93.81|91.01|94.41|91.61|94.48|91.68|93.61|90.81|0
1648790100000|2022-04-01 05:15:00|94.48|91.68|94.41|91.61|94.55|91.75|94.28|91.48|0
1648790400000|2022-04-01 05:20:00|94.35|91.55|94.14|91.34|94.48|91.68|94.08|91.28|0
1648790700000|2022-04-01 05:25:00|94.01|91.21|94.01|91.21|94.14|91.34|93.97|91.17|0
1648791000000|2022-04-01 05:30:00|94.08|91.28|93.67|90.87|94.08|91.28|93.67|90.87|0
1648791300000|2022-04-01 05:35:00|93.74|90.94|93.27|90.47|93.81|91.01|93.21|90.41|0
1648791600000|2022-04-01 05:40:00|93.34|90.54|93.6|90.8|93.67|90.87|93.27|90.47|0
1648791900000|2022-04-01 05:45:00|93.54|90.74|93.47|90.67|93.6|90.8|93.37|90.57|0
1648792200000|2022-04-01 05:50:00|93.4|90.6|93.07|90.27|93.4|90.6|92.87|90.07|0
1648792500000|2022-04-01 05:55:00|93.14|90.34|92.87|90.07|93.14|90.34|92.87|90.07|0
1648792800000|2022-04-01 06:00:00|92.74|89.94|93.13|90.33|93.2|90.4|92.41|89.61|0
1648793100000|2022-04-01 06:05:00|93.07|90.27|92.8|90|93.13|90.33|92.47|89.67|0
1648793400000|2022-04-01 06:10:00|92.74|89.94|92.93|90.13|92.93|90.13|92.6|89.8|0
1648793700000|2022-04-01 06:15:00|92.87|90.07|93.46|90.66|93.46|90.66|92.8|90|0
1648794000000|2022-04-01 06:20:00|93.6|90.8|94.33|91.53|94.46|91.66|93.6|90.8|0
1648794300000|2022-04-01 06:25:00|94.39|91.59|94.13|91.33|94.66|91.86|94.06|91.26|0
1648794600000|2022-04-01 06:30:00|94.06|91.26|93.92|91.12|94.46|91.66|93.92|91.12|0
1648794900000|2022-04-01 06:35:00|93.86|91.06|94.52|91.72|94.66|91.86|93.82|91.02|0
1648795200000|2022-04-01 06:40:00|94.46|91.66|94.79|91.99|94.86|92.06|94.39|91.59|0
1648795500000|2022-04-01 06:45:00|94.86|92.06|94.92|92.12|95.06|92.26|94.79|91.99|0
1648795800000|2022-04-01 06:50:00|94.89|92.09|94.86|92.06|95.09|92.29|94.65|91.85|0
1648796100000|2022-04-01 06:55:00|94.79|91.99|96|93.2|96.13|93.33|94.45|91.65|0
1648796400000|2022-04-01 07:00:00|95.93|93.13|95.46|92.66|96|93.2|95.25|92.45|0
1648796700000|2022-04-01 07:05:00|95.42|93.02|95.35|92.95|95.49|93.09|94.85|92.45|0
1648797000000|2022-04-01 07:10:00|95.25|92.85|94.78|92.38|95.72|93.32|94.58|92.18|0
1648797300000|2022-04-01 07:15:00|94.88|92.48|95.66|93.26|95.79|93.39|94.72|92.32|0
1648797600000|2022-04-01 07:20:00|95.62|93.22|96.26|93.86|96.81|94.41|95.59|93.19|0
1648797900000|2022-04-01 07:25:00|96.06|93.66|95.52|93.12|96.19|93.79|95.52|93.12|0
1648798200000|2022-04-01 07:30:00|95.32|92.92|94.64|92.24|95.58|93.18|94.64|92.24|0
1648798500000|2022-04-01 07:35:00|94.71|92.31|94.91|92.51|94.98|92.58|94.11|91.71|0
1648798800000|2022-04-01 07:40:00|94.84|92.44|94.98|92.58|95.31|92.91|94.51|92.11|0
1648799100000|2022-04-01 07:45:00|94.84|92.44|95.38|92.98|95.58|93.18|94.84|92.44|0
1648799400000|2022-04-01 07:50:00|95.44|93.04|96.05|93.65|96.05|93.65|95.38|92.98|0
1648799700000|2022-04-01 07:55:00|96.12|93.72|95.74|93.34|96.12|93.72|95.44|93.04|0
1648800000000|2022-04-01 08:00:00|95.64|93.24|96.42|94.02|96.42|94.02|95.41|93.01|0
1648800300000|2022-04-01 08:05:00|96.39|93.99|95.98|93.58|96.39|93.99|95.78|93.38|0
1648800600000|2022-04-01 08:10:00|95.94|93.54|95.57|93.17|96.39|93.99|95.57|93.17|0
1648800900000|2022-04-01 08:15:00|95.64|93.24|95.64|93.24|96.01|93.61|95.37|92.97|0
1648801200000|2022-04-01 08:20:00|95.71|93.31|96.04|93.64|96.25|93.85|95.64|93.24|0
1648801500000|2022-04-01 08:25:00|95.98|93.58|96.18|93.78|96.38|93.98|95.84|93.44|0
1648801800000|2022-04-01 08:30:00|96.14|93.74|95.97|93.57|96.14|93.74|95.64|93.24|0
1648802100000|2022-04-01 08:35:00|96.04|93.64|95.63|93.23|96.24|93.84|95.63|93.23|0
1648802400000|2022-04-01 08:40:00|95.67|93.27|96.44|94.04|96.44|94.04|95.63|93.23|0
1648802700000|2022-04-01 08:45:00|96.51|94.11|96.44|94.04|96.72|94.32|96.24|93.84|0
1648803000000|2022-04-01 08:50:00|96.51|94.11|96.54|94.14|96.64|94.24|96.24|93.84|0
1648803300000|2022-04-01 08:55:00|96.51|94.11|96.44|94.04|96.51|94.11|96.24|93.84|0
1648803600000|2022-04-01 09:00:00|96.34|93.94|95.83|93.43|96.34|93.94|95.69|93.29|0
1648803900000|2022-04-01 09:05:00|95.9|93.5|95.42|93.02|95.9|93.5|95.29|92.89|0
1648804200000|2022-04-01 09:10:00|95.36|92.96|95.69|93.29|95.83|93.43|95.29|92.89|0
1648804500000|2022-04-01 09:15:00|95.72|93.32|95.56|93.16|95.83|93.43|95.35|92.95|0
1648804800000|2022-04-01 09:20:00|95.49|93.09|96.09|93.69|96.91|94.51|95.02|92.62|0
1648805100000|2022-04-01 09:25:00|96.16|93.76|96.3|93.9|96.37|93.97|96.03|93.63|0
1648805400000|2022-04-01 09:30:00|96.36|93.96|97.25|94.85|97.59|95.19|96.36|93.96|0
1648805700000|2022-04-01 09:35:00|97.31|94.91|96.97|94.57|97.52|95.12|96.94|94.54|0
1648806000000|2022-04-01 09:40:00|96.9|94.5|96.63|94.23|96.97|94.57|96.29|93.89|0
1648806300000|2022-04-01 09:45:00|96.7|94.3|96.43|94.03|96.77|94.37|96.16|93.76|0
1648806600000|2022-04-01 09:50:00|96.49|94.09|97.04|94.64|97.31|94.91|96.49|94.09|0
1648806900000|2022-04-01 09:55:00|97.1|94.7|97.2|94.8|97.38|94.98|96.9|94.5|0
1648807200000|2022-04-01 10:00:00|97.17|94.77|97.18|94.78|100.3|97.9|97.1|94.7|0
1648807500000|2022-04-01 10:05:00|97.14|94.74|97.45|95.05|97.45|95.05|96.97|94.57|0
1648807800000|2022-04-01 10:10:00|97.38|94.98|97.14|94.74|97.52|95.12|97.04|94.64|0
1648808100000|2022-04-01 10:15:00|97.18|94.78|97.28|94.88|97.31|94.91|97.04|94.64|0
1648808400000|2022-04-01 10:20:00|97.24|94.84|97.04|94.64|97.31|94.91|97.04|94.64|0
1648808700000|2022-04-01 10:25:00|97.17|94.77|97.45|95.05|97.51|95.11|97.1|94.7|0
1648809000000|2022-04-01 10:30:00|97.34|94.94|97.44|95.04|97.58|95.18|97.17|94.77|0
1648809300000|2022-04-01 10:35:00|97.38|94.98|96.72|94.32|97.44|95.04|96.69|94.29|0
1648809600000|2022-04-01 10:40:00|96.76|94.36|96.69|94.29|96.9|94.5|96.59|94.19|0
1648809900000|2022-04-01 10:45:00|96.76|94.36|96.55|94.15|96.76|94.36|96.35|93.95|0
1648810200000|2022-04-01 10:50:00|96.49|94.09|96.35|93.95|96.55|94.15|96.28|93.88|0
1648810500000|2022-04-01 10:55:00|96.42|94.02|96.92|94.52|97.1|94.7|96.21|93.81|0
1648810800000|2022-04-01 11:00:00|96.82|94.42|96.89|94.49|97.23|94.83|96.82|94.42|0
1648811100000|2022-04-01 11:05:00|96.96|94.56|96.96|94.56|97.23|94.83|96.85|94.45|0
1648811400000|2022-04-01 11:10:00|97.02|94.62|96.41|94.01|97.02|94.62|96.34|93.94|0
1648811700000|2022-04-01 11:15:00|96.34|93.94|96.41|94.01|96.72|94.32|96.34|93.94|0
1648812000000|2022-04-01 11:20:00|96.34|93.94|96.61|94.21|96.75|94.35|96.27|93.87|0
1648812300000|2022-04-01 11:25:00|96.54|94.14|96.41|94.01|96.68|94.28|96.41|94.01|0
1648812600000|2022-04-01 11:30:00|96.34|93.94|96.54|94.14|96.54|94.14|96.2|93.8|0
1648812900000|2022-04-01 11:35:00|96.41|94.01|96.47|94.07|96.54|94.14|96.2|93.8|0
1648813200000|2022-04-01 11:40:00|96.4|94|96.4|94|96.47|94.07|96.34|93.94|0
1648813500000|2022-04-01 11:45:00|96.34|93.94|96.67|94.27|96.67|94.27|96.33|93.93|0
1648813800000|2022-04-01 11:50:00|96.6|94.2|96.54|94.14|96.67|94.27|96.54|94.14|0
1648814100000|2022-04-01 11:55:00|96.57|94.17|95.4|93|96.67|94.27|95.4|93|0
1648814400000|2022-04-01 12:00:00|95.33|92.93|95.06|92.66|95.39|92.99|95.02|92.62|0
1648814700000|2022-04-01 12:05:00|95.12|92.72|95.73|93.33|95.73|93.33|95.12|92.72|0
1648815000000|2022-04-01 12:10:00|95.66|93.26|95.46|93.06|95.8|93.4|95.46|93.06|0
1648815300000|2022-04-01 12:15:00|95.39|92.99|95.46|93.06|95.93|93.53|95.39|92.99|0
1648815600000|2022-04-01 12:20:00|95.52|93.12|95.79|93.39|95.93|93.53|95.46|93.06|0
1648815900000|2022-04-01 12:25:00|95.83|93.43|95.66|93.26|96.03|93.63|95.12|92.72|0
1648816200000|2022-04-01 12:30:00|95.69|93.29|93.91|91.51|95.69|93.29|93.64|91.24|0
1648816500000|2022-04-01 12:35:00|93.94|91.54|94.37|91.97|94.64|92.24|93.68|91.28|0
1648816800000|2022-04-01 12:40:00|94.44|92.04|93.64|91.24|94.44|92.04|93.3|90.9|0
1648817100000|2022-04-01 12:45:00|93.6|91.2|93.5|91.1|94.04|91.64|93.5|91.1|0
1648817400000|2022-04-01 12:50:00|93.44|91.04|93.23|90.83|93.57|91.17|92.77|90.37|0
1648817700000|2022-04-01 12:55:00|93.17|90.77|92.97|90.57|93.43|91.03|92.9|90.5|0
1648818000000|2022-04-01 13:00:00|92.9|90.5|91.78|89.38|93.1|90.7|91.78|89.38|0
1648818300000|2022-04-01 13:05:00|91.84|89.44|92.7|90.3|92.77|90.37|91.84|89.44|0
1648818600000|2022-04-01 13:10:00|92.73|90.33|93.3|90.9|93.3|90.9|92.63|90.23|0
1648818900000|2022-04-01 13:15:00|93.36|90.96|93.83|91.43|94.03|91.63|93.36|90.96|0
1648819200000|2022-04-01 13:20:00|93.89|91.49|93.43|91.03|94.1|91.7|93.36|90.96|0
1648819500000|2022-04-01 13:25:00|93.56|91.16|92.83|90.43|93.69|91.29|92.76|90.36|0
1648819800000|2022-04-01 13:30:00|92.69|90.29|91.24|88.84|93.29|90.89|91.24|88.84|0
1648820100000|2022-04-01 13:35:00|91.31|88.91|90.49|88.09|92|89.6|90.26|87.86|0
1648820400000|2022-04-01 13:40:00|90.55|88.15|90.27|87.39|90.99|88.22|89.75|86.87|0
1648820700000|2022-04-01 13:45:00|90.34|87.46|90.99|88.11|91.58|88.7|89.75|86.87|0
1648821000000|2022-04-01 13:50:00|90.92|88.04|88.65|85.77|91.18|88.3|88.33|85.45|0
1648821300000|2022-04-01 13:55:00|88.53|85.65|89.65|86.77|89.71|86.83|88.4|85.52|0
1648821600000|2022-04-01 14:00:00|89.17|86.29|89.04|86.16|90.14|87.26|87.95|85.07|0
1648821900000|2022-04-01 14:05:00|88.84|85.96|89.07|86.19|89.88|87|88.71|85.83|0
1648822200000|2022-04-01 14:10:00|89.16|86.28|90.91|88.03|91.18|88.3|89.16|86.28|0
1648822500000|2022-04-01 14:15:00|90.85|87.97|88.2|85.32|90.91|88.03|87.35|84.47|0
1648822800000|2022-04-01 14:20:00|88.33|85.45|86.8|83.92|88.71|85.83|86.55|83.67|0
1648823100000|2022-04-01 14:25:00|86.99|84.11|86.48|83.6|87.24|84.36|86.04|83.16|0
1648823400000|2022-04-01 14:30:00|86.74|83.86|87.75|84.87|87.81|84.93|86.67|83.79|0
1648823700000|2022-04-01 14:35:00|87.94|85.06|87.18|84.3|88.32|85.44|86.92|84.04|0
1648824000000|2022-04-01 14:40:00|87.05|84.17|87.43|84.55|87.56|84.68|86.1|83.22|0
1648824300000|2022-04-01 14:45:00|87.3|84.42|88.32|85.44|88.96|86.08|87.3|84.42|0
1648824600000|2022-04-01 14:50:00|88.45|85.57|89.54|86.66|89.6|86.72|88.06|85.18|0
1648824900000|2022-04-01 14:55:00|89.6|86.72|88.72|86.32|89.8|87.03|88.46|86.06|0
1648825200000|2022-04-01 15:00:00|88.59|86.19|88.52|86.12|88.97|86.57|88.2|85.8|0
1648825500000|2022-04-01 15:05:00|88.59|86.19|89.62|87.22|89.88|87.48|88.14|85.74|0
1648825800000|2022-04-01 15:10:00|89.55|87.15|89.2|86.8|90.43|88.03|88.82|86.42|0
1648826100000|2022-04-01 15:15:00|89.07|86.67|89.2|86.8|89.52|87.12|88.5|86.1|0
1648826400000|2022-04-01 15:20:00|89.27|86.87|89.33|86.93|90.11|87.71|88.69|86.29|0
1648826700000|2022-04-01 15:25:00|89.39|86.99|88.62|86.22|89.72|87.32|88.49|86.09|0
1648827000000|2022-04-01 15:30:00|88.56|86.16|87.79|85.39|88.75|86.35|87.47|85.07|0
1648827300000|2022-04-01 15:35:00|87.72|85.32|86.58|84.18|87.76|85.36|86.14|83.74|0
1648827600000|2022-04-01 15:40:00|86.55|84.15|85.45|83.05|86.55|84.15|85.26|82.86|0
1648827900000|2022-04-01 15:45:00|85.33|82.93|85.7|83.3|86.27|83.87|83.22|80.82|0
1648828200000|2022-04-01 15:50:00|85.51|83.11|86.83|84.43|87.15|84.75|85.26|82.86|0
1648828500000|2022-04-01 15:55:00|86.61|84.21|85.2|82.8|86.61|84.21|84.7|82.3|0
1648828800000|2022-04-01 16:00:00|84.95|82.55|84.33|81.93|85.29|82.89|84.33|81.93|0
1648829100000|2022-04-01 16:05:00|84.36|81.96|84.4|82|84.91|82.51|83.65|81.25|0
1648829400000|2022-04-01 16:10:00|84.46|82.06|84.58|82.18|84.71|82.31|83.84|81.44|0
1648829700000|2022-04-01 16:15:00|84.64|82.24|83.61|81.21|84.95|82.55|83.48|81.08|0
1648830000000|2022-04-01 16:20:00|83.48|81.08|84.22|81.82|84.53|82.13|83.42|81.02|0
1648830300000|2022-04-01 16:25:00|84.47|82.07|84.91|82.51|84.97|82.57|84.04|81.64|0
1648830600000|2022-04-01 16:30:00|84.78|82.38|82.87|80.47|84.78|82.38|82.56|80.16|0
1648830900000|2022-04-01 16:35:00|82.71|80.31|83.23|80.83|83.36|80.96|82.26|79.86|0
1648831200000|2022-04-01 16:40:00|83.17|80.77|84.28|81.88|84.41|82.01|82.74|80.34|0
1648831500000|2022-04-01 16:45:00|84.41|82.01|84.53|82.13|84.59|82.19|83.48|81.08|0
1648831800000|2022-04-01 16:50:00|84.47|82.07|84.34|81.94|84.71|82.31|83.54|81.14|0
1648832100000|2022-04-01 16:55:00|84.4|82|83.66|81.26|84.84|82.44|83.6|81.2|0
1648832400000|2022-04-01 17:00:00|83.78|81.38|82.86|80.46|84.09|81.69|82.56|80.16|0
1648832700000|2022-04-01 17:05:00|82.92|80.52|82.74|80.34|83.72|81.32|82.74|80.34|0
1648833000000|2022-04-01 17:10:00|82.71|80.31|82.19|79.79|82.71|80.31|81.88|79.48|0
1648833300000|2022-04-01 17:15:00|82.12|79.72|82.25|79.85|82.37|79.97|81.76|79.36|0
1648833600000|2022-04-01 17:20:00|82.31|79.91|82.61|80.21|82.67|80.27|81.15|78.75|0
1648833900000|2022-04-01 17:25:00|82.55|80.15|82.37|79.97|82.67|80.27|82.06|79.66|0
1648834200000|2022-04-01 17:30:00|82.3|79.9|82.36|79.96|83.07|80.67|82.18|79.78|0
1648834500000|2022-04-01 17:35:00|82.3|79.9|84.46|82.06|84.83|82.43|82.3|79.9|0
1648834800000|2022-04-01 17:40:00|84.52|82.12|84.64|82.24|85.39|82.99|84.33|81.93|0
1648835100000|2022-04-01 17:45:00|84.52|82.12|84.42|82.02|84.58|82.18|83.96|81.56|0
1648835400000|2022-04-01 17:50:00|84.27|81.87|84.06|81.66|84.7|82.3|83.78|81.38|0
1648835700000|2022-04-01 17:55:00|84.03|81.63|84.65|82.25|84.96|82.56|83.85|81.45|0
1648836000000|2022-04-01 18:00:00|84.59|82.19|86.53|84.13|86.53|84.13|84.4|82|0
1648836300000|2022-04-01 18:05:00|86.47|84.07|86.66|84.26|87.61|85.21|86.15|83.75|0
1648836600000|2022-04-01 18:10:00|86.53|84.13|87.1|84.7|87.1|84.7|85.9|83.5|0
1648836900000|2022-04-01 18:15:00|87.23|84.83|86.15|83.75|88.93|86.53|86.02|83.62|0
1648837200000|2022-04-01 18:20:00|86.28|83.88|86.34|83.94|87.1|84.7|86.09|83.69|0
1648837500000|2022-04-01 18:25:00|86.27|83.87|89.13|86.73|89.13|86.73|86.21|83.81|0
1648837800000|2022-04-01 18:30:00|89.06|86.66|90.16|87.76|90.29|87.89|88.87|86.47|0
1648838100000|2022-04-01 18:35:00|90.23|87.83|89.19|86.79|90.23|87.83|88.67|86.27|0
1648838400000|2022-04-01 18:40:00|89.25|86.85|89.56|87.16|90.16|87.76|88.75|86.35|0
1648838700000|2022-04-01 18:45:00|89.53|87.13|88.88|86.48|90.18|87.78|88.81|86.41|0
1648839000000|2022-04-01 18:50:00|88.94|86.54|88.23|85.83|89.01|86.61|88.1|85.7|0
1648839300000|2022-04-01 18:55:00|88.3|85.9|87.72|85.32|88.88|86.48|87.27|84.87|0
1648839600000|2022-04-01 19:00:00|87.53|85.13|88.68|86.28|89.33|86.93|87.46|85.06|0
1648839900000|2022-04-01 19:05:00|88.55|86.15|87.84|85.44|89.39|86.99|87.78|85.38|0
1648840200000|2022-04-01 19:10:00|87.91|85.51|87.78|85.38|88.29|85.89|86.63|84.23|0
1648840500000|2022-04-01 19:15:00|87.65|85.25|85.43|83.03|88.16|85.76|85.43|83.03|0
1648840800000|2022-04-01 19:20:00|85.31|82.91|84.76|82.36|85.56|83.16|83.49|81.09|0
1648841100000|2022-04-01 19:25:00|84.95|82.55|85.2|82.8|85.45|83.05|84.64|82.24|0
1648841400000|2022-04-01 19:30:00|85.39|82.99|84.01|81.61|85.83|83.43|83.52|81.12|0
1648841700000|2022-04-01 19:35:00|84.32|81.92|84.14|81.74|84.32|81.92|83.39|80.99|0
1648842000000|2022-04-01 19:40:00|84.07|81.67|84.01|81.61|85.26|82.86|83.51|81.11|0
1648842300000|2022-04-01 19:45:00|84.2|81.8|87.76|85.36|87.76|85.36|84.13|81.73|0
1648842600000|2022-04-01 19:50:00|88.85|86.45|91.25|88.37|93.49|90.61|88.59|86.08|0
1648842900000|2022-04-01 19:55:00|91.12|88.24|91.97|89.09|92.7|89.82|90.8|87.92|0
1648843200000|2022-04-01 20:00:00|91.58|88.7|91.8|89.4|92.06|89.66|90.92|88.04|0
1648843500000|2022-04-01 20:05:00|91.73|89.33|91.07|88.67|91.8|89.4|91.01|88.61|0
1648843800000|2022-04-01 20:10:00|91.01|88.61|89.84|87.44|91.07|88.67|89.84|87.44|0
1649055900000|2022-04-04 07:05:00|93|90.6|91.44|89.04|93.06|90.66|91.15|88.75|0
1649056200000|2022-04-04 07:10:00|91.41|89.01|89.39|86.99|91.48|89.08|89.2|86.8|0
1649056500000|2022-04-04 07:15:00|89.33|86.93|89.97|87.57|90.36|87.96|89.07|86.67|0
1649056800000|2022-04-04 07:20:00|89.87|87.47|89.71|87.31|90.23|87.83|89.58|87.18|0
1649057100000|2022-04-04 07:25:00|89.78|87.38|89.71|87.31|90|87.6|89.39|86.99|0
1649057400000|2022-04-04 07:30:00|89.77|87.37|90.62|88.22|90.62|88.22|89.77|87.37|0
1649057700000|2022-04-04 07:35:00|90.59|88.19|90.78|88.38|90.88|88.48|90.36|87.96|0
1649058000000|2022-04-04 07:40:00|90.81|88.41|90.29|87.89|91.07|88.67|90.29|87.89|0
1649058300000|2022-04-04 07:45:00|90.26|87.86|90.29|87.89|90.29|87.89|90.16|87.76|0
1649058600000|2022-04-04 07:50:00|90.22|87.82|90.29|87.89|90.29|87.89|90.22|87.82|0
1649058900000|2022-04-04 07:55:00|90.22|87.82|90.22|87.82|90.29|87.89|89.83|87.43|0
1649059200000|2022-04-04 08:00:00|90.29|87.89|89.64|87.24|90.74|88.34|89.25|86.85|0
1649059500000|2022-04-04 08:05:00|89.67|87.27|89.76|87.36|90.15|87.75|89.38|86.98|0
1649059800000|2022-04-04 08:10:00|89.83|87.43|90.15|87.75|90.15|87.75|89.63|87.23|0
1649060100000|2022-04-04 08:15:00|90.09|87.69|90.15|87.75|90.22|87.82|89.7|87.3|0
1649060400000|2022-04-04 08:20:00|90.22|87.82|90.61|88.21|90.74|88.34|90.02|87.62|0
1649060700000|2022-04-04 08:25:00|90.54|88.14|91.06|88.66|91.06|88.66|90.15|87.75|0
1649061000000|2022-04-04 08:30:00|91.13|88.73|91.45|89.05|91.59|89.19|91.06|88.66|0
1649061300000|2022-04-04 08:35:00|91.52|89.12|90.54|88.14|91.65|89.25|90.15|87.75|0
1649061600000|2022-04-04 08:40:00|90.37|87.97|89.82|87.42|90.57|88.17|89.82|87.42|0
1649061900000|2022-04-04 08:45:00|89.88|87.48|90.47|88.07|90.53|88.13|89.88|87.48|0
1649062200000|2022-04-04 08:50:00|90.5|88.1|90.79|88.39|90.79|88.39|90.4|88|0
1649062500000|2022-04-04 08:55:00|90.86|88.46|90.73|88.33|90.96|88.56|90.66|88.26|0
1649062800000|2022-04-04 09:00:00|90.66|88.26|91.64|89.24|91.68|89.28|90.66|88.26|0
1649063100000|2022-04-04 09:05:00|91.71|89.31|92.57|90.17|92.77|90.37|91.64|89.24|0
1649063400000|2022-04-04 09:10:00|92.63|90.23|93.13|90.73|93.23|90.83|92.63|90.23|0
1649063700000|2022-04-04 09:15:00|93.16|90.76|92.83|90.43|93.36|90.96|92.76|90.36|0
1649064000000|2022-04-04 09:20:00|92.79|90.39|93.03|90.63|93.23|90.83|92.7|90.3|0
1649064300000|2022-04-04 09:25:00|92.96|90.56|92.83|90.43|92.99|90.59|92.83|90.43|0
1649064600000|2022-04-04 09:30:00|92.89|90.49|92.63|90.23|92.89|90.49|92.2|89.8|0
1649064900000|2022-04-04 09:35:00|92.69|90.29|93.22|90.82|93.56|91.16|92.63|90.23|0
1649065200000|2022-04-04 09:40:00|93.36|90.96|93.02|90.62|93.42|91.02|92.99|90.59|0
1649065500000|2022-04-04 09:45:00|93.09|90.69|93.15|90.75|93.15|90.75|92.89|90.49|0
1649065800000|2022-04-04 09:50:00|93.22|90.82|92.82|90.42|93.42|91.02|92.82|90.42|0
1649066100000|2022-04-04 09:55:00|92.89|90.49|93.48|91.08|93.89|91.49|92.89|90.49|0
1649066400000|2022-04-04 10:00:00|93.52|91.12|93.22|90.82|93.82|91.42|93.22|90.82|0
1649066700000|2022-04-04 10:05:00|93.28|90.88|93.48|91.08|93.55|91.15|93.22|90.82|0
1649067000000|2022-04-04 10:10:00|93.55|91.15|93.75|91.35|93.82|91.42|93.21|90.81|0
1649067300000|2022-04-04 10:15:00|93.81|91.41|93.88|91.48|94.48|92.08|93.61|91.21|0
1649067600000|2022-04-04 10:20:00|93.95|91.55|94.15|91.75|94.42|92.02|93.75|91.35|0
1649067900000|2022-04-04 10:25:00|94.18|91.78|93.34|90.94|94.28|91.88|93.34|90.94|0
1649068200000|2022-04-04 10:30:00|93.37|90.97|93.14|90.74|93.41|91.01|93.08|90.68|0
1649068500000|2022-04-04 10:35:00|93.07|90.67|92.81|90.41|93.07|90.67|92.81|90.41|0
1649068800000|2022-04-04 10:40:00|92.74|90.34|92.67|90.27|93.01|90.61|92.61|90.21|0
1649069100000|2022-04-04 10:45:00|92.74|90.34|92.67|90.27|92.87|90.47|92.61|90.21|0
1649069400000|2022-04-04 10:50:00|92.61|90.21|92.54|90.14|92.74|90.34|92.41|90.01|0
1649069700000|2022-04-04 10:55:00|92.47|90.07|92.54|90.14|92.57|90.17|92.34|89.94|0
1649070000000|2022-04-04 11:00:00|92.47|90.07|92.77|90.37|92.8|90.4|92.44|90.04|0
1649070300000|2022-04-04 11:05:00|92.8|90.4|93.13|90.73|93.13|90.73|92.63|90.23|0
1649070600000|2022-04-04 11:10:00|93.07|90.67|93.13|90.73|93.26|90.86|92.86|90.46|0
1649070900000|2022-04-04 11:15:00|93.06|90.66|93.56|91.16|93.93|91.53|93.06|90.66|0
1649071200000|2022-04-04 11:20:00|93.6|91.2|93.53|91.13|93.86|91.46|93.46|91.06|0
1649071500000|2022-04-04 11:25:00|93.59|91.19|93.59|91.19|93.59|91.19|93.26|90.86|0
1649071800000|2022-04-04 11:30:00|93.56|91.16|93.13|90.73|93.66|91.26|93.13|90.73|0
1649072100000|2022-04-04 11:35:00|93.16|90.76|92.92|90.52|93.16|90.76|92.66|90.26|0
1649072400000|2022-04-04 11:40:00|92.99|90.59|93.06|90.66|93.12|90.72|92.92|90.52|0
1649072700000|2022-04-04 11:45:00|92.99|90.59|92.79|90.39|93.05|90.65|92.72|90.32|0
1649073000000|2022-04-04 11:50:00|92.72|90.32|93.39|90.99|93.39|90.99|92.72|90.32|0
1649073300000|2022-04-04 11:55:00|93.45|91.05|93.88|91.48|94.26|91.86|93.39|90.99|0
1649073600000|2022-04-04 12:00:00|93.92|91.52|93.45|91.05|94.19|91.79|93.38|90.98|0
1649073900000|2022-04-04 12:05:00|93.42|91.02|93.05|90.65|93.42|91.02|92.98|90.58|0
1649074200000|2022-04-04 12:10:00|93.12|90.72|93.31|90.91|93.58|91.18|93.05|90.65|0
1649074500000|2022-04-04 12:15:00|93.25|90.85|93.45|91.05|93.71|91.31|93.25|90.85|0
1649074800000|2022-04-04 12:20:00|93.38|90.98|94.05|91.65|94.11|91.71|93.38|90.98|0
1649075100000|2022-04-04 12:25:00|93.98|91.58|93.38|90.98|94.25|91.85|93.31|90.91|0
1649075400000|2022-04-04 12:30:00|93.44|91.04|93.78|91.38|93.84|91.44|93.31|90.91|0
1649075700000|2022-04-04 12:35:00|93.84|91.44|93.04|90.64|93.91|91.51|93.04|90.64|0
1649076000000|2022-04-04 12:40:00|93.11|90.71|92.97|90.57|93.31|90.91|92.77|90.37|0
1649076300000|2022-04-04 12:45:00|92.91|90.51|92.34|89.94|92.91|90.51|91.52|89.12|0
1649076600000|2022-04-04 12:50:00|92.4|90|92.4|90|92.7|90.3|92.34|89.94|0
1649076900000|2022-04-04 12:55:00|92.34|89.94|92.1|89.7|92.4|90|91.81|89.41|0
1649077200000|2022-04-04 13:00:00|92.07|89.67|92.86|90.46|92.93|90.53|92.07|89.67|0
1649077500000|2022-04-04 13:05:00|92.8|90.4|92.8|90.4|93|90.6|92.66|90.26|0
1649077800000|2022-04-04 13:10:00|92.73|90.33|93.26|90.86|93.33|90.93|92.73|90.33|0
1649078100000|2022-04-04 13:15:00|93.33|90.93|93.72|91.32|93.72|91.32|93.33|90.93|0
1649078400000|2022-04-04 13:20:00|93.66|91.26|93.39|90.99|93.72|91.32|93.26|90.86|0
1649078700000|2022-04-04 13:25:00|93.46|91.06|92.72|90.32|93.52|91.12|92.72|90.32|0
1649079000000|2022-04-04 13:30:00|92.59|90.19|90|87.6|92.72|90.32|89.68|87.28|0
1649079300000|2022-04-04 13:35:00|90.07|87.67|90.33|87.93|91.24|88.84|90.07|87.67|0
1649079600000|2022-04-04 13:40:00|90.46|88.06|91.96|89.56|92.39|89.99|90.46|88.06|0
1649079900000|2022-04-04 13:45:00|92.1|89.7|92.42|90.02|92.42|90.02|90.78|88.38|0
1649080200000|2022-04-04 13:50:00|92.36|89.96|94.39|91.99|94.49|92.09|92.36|89.96|0
1649080500000|2022-04-04 13:55:00|94.49|92.09|95.57|93.17|96.71|94.31|94.49|92.09|0
1649080800000|2022-04-04 14:00:00|95.64|93.24|95.71|93.31|95.84|93.44|95.23|92.83|0
1649081100000|2022-04-04 14:05:00|95.57|93.17|95.23|92.83|95.91|93.51|95.16|92.76|0
1649081400000|2022-04-04 14:10:00|95.5|93.1|94.55|92.15|95.98|93.58|94.25|91.85|0
1649081700000|2022-04-04 14:15:00|94.42|92.02|94.35|91.95|94.55|92.15|92.82|90.42|0
1649082000000|2022-04-04 14:20:00|94.42|92.02|95.7|93.3|95.9|93.5|94.22|91.82|0
1649082300000|2022-04-04 14:25:00|95.77|93.37|96.38|93.98|96.38|93.98|95.36|92.96|0
1649082600000|2022-04-04 14:30:00|96.45|94.05|95.77|93.37|96.58|94.18|95.7|93.3|0
1649082900000|2022-04-04 14:35:00|95.83|93.43|96.1|93.7|96.65|94.25|95.02|92.62|0
1649083200000|2022-04-04 14:40:00|96.24|93.84|94.61|92.21|96.24|93.84|94.61|92.21|0
1649083500000|2022-04-04 14:45:00|94.82|92.42|95.69|93.29|96.03|93.63|94.48|92.08|0
1649083800000|2022-04-04 14:50:00|95.63|93.23|95.56|93.16|96.17|93.77|95.56|93.16|0
1649084100000|2022-04-04 14:55:00|95.15|92.75|95.35|92.95|95.9|93.5|94.74|92.34|0
1649084400000|2022-04-04 15:00:00|95.49|93.09|96.98|94.58|97.19|94.79|95.22|92.82|0
1649084700000|2022-04-04 15:05:00|96.92|94.52|97.97|95.57|98.75|96.35|96.71|94.31|0
1649085000000|2022-04-04 15:10:00|97.76|95.36|97.48|95.08|97.97|95.57|96.94|94.54|0
1649085300000|2022-04-04 15:15:00|97.55|95.15|97.55|95.15|97.62|95.22|97|94.6|0
1649085600000|2022-04-04 15:20:00|97.28|94.88|97.76|95.36|97.76|95.36|97.14|94.74|0
1649085900000|2022-04-04 15:25:00|97.89|95.49|97.46|95.06|98.03|95.63|96.98|94.58|0
1649086200000|2022-04-04 15:30:00|97.53|95.13|97.39|94.99|98.08|95.68|97.18|94.78|0
1649086500000|2022-04-04 15:35:00|97.32|94.92|97.32|94.92|97.59|95.19|96.63|94.23|0
1649086800000|2022-04-04 15:40:00|97.18|94.78|97.25|94.85|97.52|95.12|97.11|94.71|0
1649087100000|2022-04-04 15:45:00|97.32|94.92|97.43|95.03|98.28|95.88|97.04|94.64|0
1649087400000|2022-04-04 15:50:00|97.36|94.96|97.95|95.55|97.98|95.58|97.23|94.83|0
1649087700000|2022-04-04 15:55:00|97.98|95.58|97.71|95.31|98.26|95.86|97.64|95.24|0
1649088000000|2022-04-04 16:00:00|97.77|95.37|97.43|95.03|97.77|95.37|97.29|94.89|0
1649088300000|2022-04-04 16:05:00|97.36|94.96|96.92|94.52|97.63|95.23|96.92|94.52|0
1649088600000|2022-04-04 16:10:00|96.99|94.59|97.4|95|97.41|95.01|96.58|94.18|0
1649088900000|2022-04-04 16:15:00|97.34|94.94|96.99|94.59|97.4|95|96.85|94.45|0
1649089200000|2022-04-04 16:20:00|97.06|94.66|96.92|94.52|97.2|94.8|96.65|94.25|0
1649089500000|2022-04-04 16:25:00|96.99|94.59|97.19|94.79|97.33|94.93|96.78|94.38|0
1649089800000|2022-04-04 16:30:00|97.12|94.72|97.19|94.79|97.54|95.14|97.06|94.66|0
1649090100000|2022-04-04 16:35:00|97.23|94.83|95.52|93.12|97.33|94.93|95.18|92.78|0
1649090400000|2022-04-04 16:40:00|95.46|93.06|95.05|92.65|95.52|93.12|94.64|92.24|0
1649090700000|2022-04-04 16:45:00|95.11|92.71|95.39|92.99|95.45|93.05|94.71|92.31|0
1649091000000|2022-04-04 16:50:00|95.45|93.05|95.32|92.92|95.52|93.12|94.98|92.58|0
1649091300000|2022-04-04 16:55:00|95.25|92.85|94.77|92.37|95.25|92.85|94.77|92.37|0
1649091600000|2022-04-04 17:00:00|94.7|92.3|94.63|92.23|94.77|92.37|94.16|91.76|0
1649091900000|2022-04-04 17:05:00|94.57|92.17|94.84|92.44|94.97|92.57|94.3|91.9|0
1649092200000|2022-04-04 17:10:00|94.77|92.37|94.77|92.37|94.9|92.5|94.56|92.16|0
1649092500000|2022-04-04 17:15:00|94.84|92.44|96.01|93.61|96.15|93.75|94.34|91.94|0
1649092800000|2022-04-04 17:20:00|95.95|93.55|96.08|93.68|96.29|93.89|95.67|93.27|0
1649093100000|2022-04-04 17:25:00|96.01|93.61|96.35|93.95|96.42|94.02|95.94|93.54|0
1649093400000|2022-04-04 17:30:00|96.28|93.88|96.42|94.02|96.76|94.36|96.22|93.82|0
1649093700000|2022-04-04 17:35:00|96.49|94.09|96.01|93.61|96.69|94.29|95.97|93.57|0
1649094000000|2022-04-04 17:40:00|96.08|93.68|96.59|94.19|96.59|94.19|95.87|93.47|0
1649094300000|2022-04-04 17:45:00|96.62|94.22|96.35|93.95|96.62|94.22|96.28|93.88|0
1649094600000|2022-04-04 17:50:00|96.42|94.02|96.69|94.29|96.9|94.5|96.42|94.02|0
1649094900000|2022-04-04 17:55:00|96.76|94.36|97.51|95.11|98.09|95.69|96.69|94.29|0
1649095200000|2022-04-04 18:00:00|97.58|95.18|97.65|95.25|97.65|95.25|96.96|94.56|0
1649095500000|2022-04-04 18:05:00|97.72|95.32|95.86|93.46|97.72|95.32|95.86|93.46|0
1649095800000|2022-04-04 18:10:00|95.93|93.53|96.77|94.37|96.84|94.44|95.59|93.19|0
1649096100000|2022-04-04 18:15:00|96.84|94.44|97.6|95.2|97.67|95.27|96.5|94.1|0
1649096400000|2022-04-04 18:20:00|97.67|95.27|97.87|95.47|97.87|95.47|97.39|94.99|0
1649096700000|2022-04-04 18:25:00|97.94|95.54|98.56|96.16|99.21|96.81|97.8|95.4|0
1649097000000|2022-04-04 18:30:00|98.6|96.2|98.91|96.51|98.91|96.51|98.08|95.68|0
1649097300000|2022-04-04 18:35:00|98.84|96.44|98.91|96.51|99.05|96.65|98.7|96.3|0
1649097600000|2022-04-04 18:40:00|98.84|96.44|98.84|96.44|98.91|96.51|98.56|96.16|0
1649097900000|2022-04-04 18:45:00|98.77|96.37|98.91|96.51|99.53|97.13|98.77|96.37|0
1649098200000|2022-04-04 18:50:00|98.98|96.58|99.53|97.13|99.53|97.13|98.63|96.23|0
1649098500000|2022-04-04 18:55:00|99.6|97.2|98.97|96.57|99.67|97.27|98.97|96.57|0
1649098800000|2022-04-04 19:00:00|99.04|96.64|99.11|96.71|99.32|96.92|98.55|96.15|0
1649099100000|2022-04-04 19:05:00|99.32|96.92|99.39|96.99|99.74|97.34|98.97|96.57|0
1649099400000|2022-04-04 19:10:00|99.6|97.2|99.32|96.92|99.81|97.41|98.69|96.29|0
1649099700000|2022-04-04 19:15:00|99.39|96.99|98.93|96.53|99.46|97.06|98.76|96.36|0
1649100000000|2022-04-04 19:20:00|99.04|96.64|99.8|97.4|99.87|97.47|99.04|96.64|0
1649100300000|2022-04-04 19:25:00|99.87|97.47|99.24|96.84|99.87|97.47|99.03|96.63|0
1649100600000|2022-04-04 19:30:00|99.17|96.77|99.38|96.98|99.73|97.33|98.89|96.49|0
1649100900000|2022-04-04 19:35:00|99.31|96.91|99.01|96.61|100.52|98.12|98.67|96.27|0
1649101200000|2022-04-04 19:40:00|99.08|96.68|98.04|95.64|99.36|96.96|97.97|95.57|0
1649101500000|2022-04-04 19:45:00|97.9|95.5|98.73|96.33|99.5|97.1|97.69|95.29|0
1649101800000|2022-04-04 19:50:00|99.15|96.75|99.64|97.24|100.41|98.01|98.73|96.33|0
1649102100000|2022-04-04 19:55:00|99.78|97.38|100.27|97.87|100.55|98.15|98.17|95.77|0
1649102400000|2022-04-04 20:00:00|100.48|98.08|99.92|97.52|100.62|98.22|99.78|97.38|0
1649102700000|2022-04-04 20:05:00|99.85|97.45|100.13|97.73|100.41|98.01|99.85|97.45|0
1649103000000|2022-04-04 20:10:00|100.06|97.66|99.2|96.8|100.34|97.94|99.2|96.8|0
1649103300000|2022-04-04 20:15:00|99.47|96.67|99.82|97.02|100.03|97.23|99.47|96.67|0
1649103600000|2022-04-04 20:20:00|99.89|97.09|100.17|97.37|100.2|97.4|99.82|97.02|0
1649103900000|2022-04-04 20:25:00|100.24|97.44|100.02|97.22|100.24|97.44|99.99|97.19|0
1649104200000|2022-04-04 20:30:00|99.95|97.15|100.09|97.29|100.09|97.29|99.88|97.08|0
1649104500000|2022-04-04 20:35:00|100.13|97.33|100.37|97.57|100.37|97.57|100.09|97.29|0
1649104800000|2022-04-04 20:40:00|100.44|97.64|100.37|97.57|100.48|97.68|100.3|97.5|0
1649105100000|2022-04-04 20:45:00|100.3|97.5|99.74|96.94|100.3|97.5|99.74|96.94|0
1649105400000|2022-04-04 20:50:00|99.67|96.87|99.88|97.08|99.88|97.08|99.53|96.73|0
1649105700000|2022-04-04 20:55:00|99.95|97.15|99.48|96.68|100.02|97.22|99.42|96.62|0
1649106000000|2022-04-04 21:00:00|99.52|96.72|99.56|96.76|99.57|96.77|99.44|96.64|0
1649106300000|2022-04-04 21:05:00|99.52|96.72|99.56|96.76|99.56|96.76|99.42|96.62|0
1649106600000|2022-04-04 21:10:00|99.52|96.72|99.52|96.72|99.54|96.74|99.4|96.6|0
1649106900000|2022-04-04 21:15:00|99.48|96.68|99.48|96.68|99.55|96.75|99.46|96.66|0
1649107200000|2022-04-04 21:20:00|99.47|96.67|99.54|96.74|99.54|96.74|99.41|96.61|0
1649107500000|2022-04-04 21:25:00|99.64|96.84|99.75|96.95|99.76|96.96|99.54|96.74|0
1649107800000|2022-04-04 21:30:00|99.76|96.96|99.66|96.86|99.76|96.96|99.63|96.83|0
1649108100000|2022-04-04 21:35:00|99.69|96.89|99.67|96.87|99.73|96.93|99.65|96.85|0
1649108400000|2022-04-04 21:40:00|99.64|96.84|99.6|96.8|99.66|96.86|99.5|96.7|0
1649108700000|2022-04-04 21:45:00|99.61|96.81|99.59|96.79|99.61|96.81|99.59|96.79|0
1649109000000|2022-04-04 21:50:00|99.6|96.8|99.59|96.79|99.6|96.8|99.59|96.79|0
1649109300000|2022-04-04 21:55:00|99.61|96.81|99.74|96.94|99.74|96.94|99.61|96.81|0
1649109600000|2022-04-04 22:00:00|99.72|96.92|99.44|96.64|99.72|96.92|99.26|96.46|0
1649109900000|2022-04-04 22:05:00|99.37|96.57|99.43|96.63|99.58|96.78|99.3|96.5|0
1649110200000|2022-04-04 22:10:00|99.36|96.56|99.5|96.7|99.54|96.74|99.36|96.56|0
1649110500000|2022-04-04 22:15:00|99.57|96.77|99.29|96.49|99.57|96.77|99.22|96.42|0
1649110800000|2022-04-04 22:20:00|99.33|96.53|99.22|96.42|99.36|96.56|99.22|96.42|0
1649111100000|2022-04-04 22:25:00|99.29|96.49|99.36|96.56|99.43|96.63|99.15|96.35|0
1649111400000|2022-04-04 22:30:00|99.32|96.52|99.22|96.42|99.36|96.56|99.15|96.35|0
1649111700000|2022-04-04 22:35:00|99.15|96.35|99.08|96.28|99.22|96.42|99.01|96.21|0
1649112000000|2022-04-04 22:40:00|99.01|96.21|99.08|96.28|99.15|96.35|99.01|96.21|0
1649112300000|2022-04-04 22:45:00|99.15|96.35|99.21|96.41|99.28|96.48|99.15|96.35|0
1649112600000|2022-04-04 22:50:00|99.25|96.45|99.14|96.34|99.25|96.45|99.07|96.27|0
1649112900000|2022-04-04 22:55:00|99.21|96.41|99.21|96.41|99.21|96.41|99.14|96.34|0
1649113200000|2022-04-04 23:00:00|99.14|96.34|99.21|96.41|99.21|96.41|99.14|96.34|0
1649113500000|2022-04-04 23:05:00|99.14|96.34|99.21|96.41|99.21|96.41|99.07|96.27|0
1649113800000|2022-04-04 23:10:00|99.17|96.37|99.07|96.27|99.17|96.37|99.07|96.27|0
1649114100000|2022-04-04 23:15:00|99.14|96.34|99.14|96.34|99.14|96.34|99.1|96.3|0
1649114400000|2022-04-04 23:20:00|99.07|96.27|99.06|96.26|99.14|96.34|99|96.2|0
1649114700000|2022-04-04 23:25:00|99.13|96.33|99.13|96.33|99.13|96.33|98.99|96.19|0
1649115000000|2022-04-04 23:30:00|99.2|96.4|99.55|96.75|99.55|96.75|99.2|96.4|0
1649115300000|2022-04-04 23:35:00|99.48|96.68|99.48|96.68|99.51|96.71|99.41|96.61|0
1649115600000|2022-04-04 23:40:00|99.41|96.61|99.41|96.61|99.48|96.68|99.27|96.47|0
1649115900000|2022-04-04 23:45:00|99.34|96.54|98.99|96.19|99.41|96.61|98.99|96.19|0
1649116200000|2022-04-04 23:50:00|99.06|96.26|98.99|96.19|99.06|96.26|98.92|96.12|0
1649116500000|2022-04-04 23:55:00|99.06|96.26|98.71|95.91|99.06|96.26|98.71|95.91|0
1649116800000|2022-04-05 00:00:00|98.78|95.98|98.15|95.35|98.78|95.98|98.15|95.35|0
1649117100000|2022-04-05 00:05:00|98.22|95.42|98.29|95.49|98.42|95.62|98.15|95.35|0
1649117400000|2022-04-05 00:10:00|98.32|95.52|98.35|95.55|98.53|95.73|98.28|95.48|0
1649117700000|2022-04-05 00:15:00|98.28|95.48|98.18|95.38|98.35|95.55|97.94|95.14|0
1649118000000|2022-04-05 00:20:00|98.21|95.41|98.07|95.27|98.28|95.48|98.07|95.27|0
1649118300000|2022-04-05 00:25:00|98.14|95.34|98.14|95.34|98.21|95.41|97.93|95.13|0
1649118600000|2022-04-05 00:30:00|98.21|95.41|98.35|95.55|98.42|95.62|98.07|95.27|0
1649118900000|2022-04-05 00:35:00|98.42|95.62|98.35|95.55|98.49|95.69|98.35|95.55|0
1649119200000|2022-04-05 00:40:00|98.28|95.48|98.42|95.62|98.42|95.62|98.14|95.34|0
1649119500000|2022-04-05 00:45:00|98.35|95.55|98.21|95.41|98.35|95.55|98.07|95.27|0
1649119800000|2022-04-05 00:50:00|98.24|95.44|98.27|95.47|98.55|95.75|98.14|95.34|0
1649120100000|2022-04-05 00:55:00|98.31|95.51|98.62|95.82|98.62|95.82|98.2|95.4|0
1649120400000|2022-04-05 01:00:00|98.69|95.89|98.48|95.68|98.76|95.96|98.41|95.61|0
1649120700000|2022-04-05 01:05:00|98.41|95.61|98.41|95.61|98.48|95.68|98.27|95.47|0
1649121000000|2022-04-05 01:10:00|98.44|95.64|98.41|95.61|98.55|95.75|98.41|95.61|0
1649121300000|2022-04-05 01:15:00|98.48|95.68|98.61|95.81|98.61|95.81|98.41|95.61|0
1649121600000|2022-04-05 01:20:00|98.54|95.74|98.61|95.81|98.75|95.95|98.54|95.74|0
1649121900000|2022-04-05 01:25:00|98.58|95.78|98.33|95.53|98.58|95.78|98.26|95.46|0
1649122200000|2022-04-05 01:30:00|98.26|95.46|98.43|95.63|98.54|95.74|98.26|95.46|0
1649122500000|2022-04-05 01:35:00|98.4|95.6|98.54|95.74|98.64|95.84|98.4|95.6|0
1649122800000|2022-04-05 01:40:00|98.57|95.77|98.54|95.74|98.57|95.77|98.4|95.6|0
1649123100000|2022-04-05 01:45:00|98.57|95.77|98.68|95.88|98.68|95.88|98.47|95.67|0
1649123400000|2022-04-05 01:50:00|98.75|95.95|98.95|96.15|98.95|96.15|98.74|95.94|0
1649123700000|2022-04-05 01:55:00|98.88|96.08|98.88|96.08|98.95|96.15|98.88|96.08|0
1649124000000|2022-04-05 02:00:00|98.92|96.12|98.95|96.15|98.95|96.15|98.88|96.08|0
1649124300000|2022-04-05 02:05:00|98.88|96.08|98.74|95.94|98.95|96.15|98.74|95.94|0
1649124600000|2022-04-05 02:10:00|98.67|95.87|98.67|95.87|98.74|95.94|98.67|95.87|0
1649124900000|2022-04-05 02:15:00|98.6|95.8|98.53|95.73|98.67|95.87|98.53|95.73|0
1649125200000|2022-04-05 02:20:00|98.46|95.66|97.11|94.31|98.74|95.94|96.63|93.83|0
1649125500000|2022-04-05 02:25:00|97.14|94.34|97.11|94.31|97.18|94.38|97.11|94.31|0
1649125800000|2022-04-05 02:30:00|97.04|94.24|97.31|94.51|97.31|94.51|97.04|94.24|0
1649126100000|2022-04-05 02:35:00|97.28|94.48|97.31|94.51|97.31|94.51|97.24|94.44|0
1649126400000|2022-04-05 02:40:00|97.28|94.48|97.31|94.51|97.31|94.51|97.24|94.44|0
1649126700000|2022-04-05 02:45:00|97.24|94.44|97.17|94.37|97.24|94.44|97.1|94.3|0
1649127000000|2022-04-05 02:50:00|97.1|94.3|96.89|94.09|97.1|94.3|96.89|94.09|0
1649127300000|2022-04-05 02:55:00|96.82|94.02|96.89|94.09|96.96|94.16|96.82|94.02|0
1649127600000|2022-04-05 03:00:00|96.96|94.16|97.03|94.23|97.1|94.3|96.96|94.16|0
1649127900000|2022-04-05 03:05:00|97.06|94.26|96.96|94.16|97.17|94.37|96.89|94.09|0
1649128200000|2022-04-05 03:10:00|97.03|94.23|97.03|94.23|97.17|94.37|97.03|94.23|0
1649128500000|2022-04-05 03:15:00|97.1|94.3|97.16|94.36|97.16|94.36|97.09|94.29|0
1649128800000|2022-04-05 03:20:00|97.09|94.29|97.02|94.22|97.16|94.36|97.02|94.22|0
1649129100000|2022-04-05 03:25:00|97.09|94.29|96.68|93.88|97.09|94.29|96.68|93.88|0
1649129400000|2022-04-05 03:30:00|96.75|93.95|96.61|93.81|96.75|93.95|96.54|93.74|0
1649129700000|2022-04-05 03:35:00|96.67|93.87|96.74|93.94|96.81|94.01|96.67|93.87|0
1649130000000|2022-04-05 03:40:00|96.78|93.98|96.74|93.94|96.88|94.08|96.74|93.94|0
1649130300000|2022-04-05 03:45:00|96.7|93.9|96.81|94.01|96.88|94.08|96.67|93.87|0
1649130600000|2022-04-05 03:50:00|96.88|94.08|96.74|93.94|96.88|94.08|96.7|93.9|0
1649130900000|2022-04-05 03:55:00|96.77|93.97|96.81|94.01|96.88|94.08|96.74|93.94|0
1649131200000|2022-04-05 04:00:00|96.88|94.08|96.81|94.01|96.88|94.08|96.74|93.94|0
1649131500000|2022-04-05 04:05:00|96.8|94|96.94|94.14|97.01|94.21|96.8|94|0
1649131800000|2022-04-05 04:10:00|97.01|94.21|96.87|94.07|97.01|94.21|96.87|94.07|0
1649132100000|2022-04-05 04:15:00|96.94|94.14|96.94|94.14|97.01|94.21|96.94|94.14|0
1649132400000|2022-04-05 04:20:00|96.87|94.07|96.94|94.14|96.97|94.17|96.87|94.07|0
1649132700000|2022-04-05 04:25:00|97.01|94.21|97.01|94.21|97.08|94.28|96.94|94.14|0
1649133000000|2022-04-05 04:30:00|97.04|94.24|97.28|94.48|97.38|94.58|97.01|94.21|0
1649133300000|2022-04-05 04:35:00|97.21|94.41|97.28|94.48|97.28|94.48|97.14|94.34|0
1649133600000|2022-04-05 04:40:00|97.24|94.44|97.14|94.34|97.28|94.48|97.14|94.34|0
1649133900000|2022-04-05 04:45:00|97.17|94.37|97.28|94.48|97.28|94.48|97.14|94.34|0
1649134200000|2022-04-05 04:50:00|97.35|94.55|97.35|94.55|97.35|94.55|97.17|94.37|0
1649134500000|2022-04-05 04:55:00|97.28|94.48|97.21|94.41|97.35|94.55|97.21|94.41|0
1649134800000|2022-04-05 05:00:00|97.14|94.34|97.34|94.54|97.41|94.61|97.14|94.34|0
1649135100000|2022-04-05 05:05:00|97.27|94.47|97.13|94.33|97.34|94.54|97.13|94.33|0
1649135400000|2022-04-05 05:10:00|97.1|94.3|97.2|94.4|97.2|94.4|97.06|94.26|0
1649135700000|2022-04-05 05:15:00|97.27|94.47|97.13|94.33|97.48|94.68|97.13|94.33|0
1649136000000|2022-04-05 05:20:00|97.2|94.4|97.27|94.47|97.27|94.47|97.16|94.36|0
1649136300000|2022-04-05 05:25:00|97.3|94.5|97.48|94.68|97.48|94.68|97.3|94.5|0
1649136600000|2022-04-05 05:30:00|97.44|94.64|97.27|94.47|97.44|94.64|97.27|94.47|0
1649136900000|2022-04-05 05:35:00|97.33|94.53|97.33|94.53|97.4|94.6|97.27|94.47|0
1649137200000|2022-04-05 05:40:00|97.26|94.46|97.26|94.46|97.33|94.53|97.13|94.33|0
1649137500000|2022-04-05 05:45:00|97.33|94.53|97.26|94.46|97.4|94.6|97.26|94.46|0
1649137800000|2022-04-05 05:50:00|97.33|94.53|97.47|94.67|97.47|94.67|97.26|94.46|0
1649138100000|2022-04-05 05:55:00|97.54|94.74|100.15|97.35|100.29|97.49|97.54|94.74|0
1649138400000|2022-04-05 06:00:00|100.22|97.42|100.64|97.84|100.64|97.84|100.15|97.35|0
1649138700000|2022-04-05 06:05:00|100.57|97.77|100.36|97.56|100.71|97.91|100.36|97.56|0
1649139000000|2022-04-05 06:10:00|100.29|97.49|99.79|96.99|100.29|97.49|99.79|96.99|0
1649139300000|2022-04-05 06:15:00|99.72|96.92|99.51|96.71|99.76|96.96|99.44|96.64|0
1649139600000|2022-04-05 06:20:00|99.58|96.78|99.51|96.71|99.65|96.85|99.02|96.22|0
1649139900000|2022-04-05 06:25:00|99.44|96.64|99.58|96.78|99.65|96.85|99.3|96.5|0
1649140200000|2022-04-05 06:30:00|99.51|96.71|99.54|96.74|99.58|96.78|99.3|96.5|0
1649140500000|2022-04-05 06:35:00|99.58|96.78|99.5|96.7|99.58|96.78|99.43|96.63|0
1649140800000|2022-04-05 06:40:00|99.43|96.63|99.08|96.28|99.43|96.63|99.08|96.28|0
1649141100000|2022-04-05 06:45:00|99.15|96.35|100.09|97.29|100.09|97.29|98.59|95.79|0
1649141400000|2022-04-05 06:50:00|100.13|97.33|100.09|97.29|100.13|97.33|99.88|97.08|0
1649141700000|2022-04-05 06:55:00|100.23|97.43|100.02|97.22|100.23|97.43|99.67|96.87|0
1649142000000|2022-04-05 07:00:00|100.3|97.5|101.08|98.28|101.93|99.13|100.23|97.43|0
1649142300000|2022-04-05 07:05:00|100.91|98.51|100.48|98.08|100.95|98.55|99.89|97.49|0
1649142600000|2022-04-05 07:10:00|100.66|98.26|100.51|97.63|101.01|98.61|99.68|96.97|0
1649142900000|2022-04-05 07:15:00|100.48|97.6|101.15|98.27|101.18|98.3|100.06|97.18|0
1649143200000|2022-04-05 07:20:00|101.18|98.3|101.04|98.16|101.39|98.51|100.76|97.88|0
1649143500000|2022-04-05 07:25:00|101.07|98.19|101.24|98.36|102.47|99.59|100.76|97.88|0
1649143800000|2022-04-05 07:30:00|101.17|98.29|101.66|98.78|102.3|99.42|100.95|98.07|0
1649144100000|2022-04-05 07:35:00|101.8|98.92|102.41|99.53|103.6|100.72|101.8|98.92|0
1649144400000|2022-04-05 07:40:00|102.44|99.56|102.66|99.78|102.8|99.92|102.3|99.42|0
1649144700000|2022-04-05 07:45:00|102.62|99.74|102.94|100.06|103.01|100.13|102.19|99.31|0
1649145000000|2022-04-05 07:50:00|102.87|99.99|102.01|99.13|102.87|99.99|101.87|98.99|0
1649145300000|2022-04-05 07:55:00|102.15|99.27|102.15|99.27|102.69|99.81|102.01|99.13|0
1649145600000|2022-04-05 08:00:00|102.11|99.23|101.55|99.15|102.51|99.63|101.55|99.06|0
1649145900000|2022-04-05 08:05:00|101.63|99.23|101.77|99.37|101.91|99.51|101.48|99.08|0
1649146200000|2022-04-05 08:10:00|101.8|99.4|102.26|99.86|102.26|99.86|101.73|99.33|0
1649146500000|2022-04-05 08:15:00|102.19|99.79|101.83|99.43|102.41|100.01|101.76|99.36|0
1649146800000|2022-04-05 08:20:00|101.76|99.36|101.76|99.36|102.12|99.72|101.65|99.25|0
1649147100000|2022-04-05 08:25:00|101.83|99.43|100.98|98.58|101.9|99.5|100.91|98.51|0
1649147400000|2022-04-05 08:30:00|100.91|98.51|100.98|98.58|101.19|98.79|100.7|98.3|0
1649147700000|2022-04-05 08:35:00|100.94|98.54|101.19|98.79|101.33|98.93|100.91|98.51|0
1649148000000|2022-04-05 08:40:00|101.12|98.72|101.19|98.79|101.47|99.07|101.05|98.65|0
1649148300000|2022-04-05 08:45:00|101.12|98.72|100.04|97.64|101.22|98.82|100.04|97.64|0
1649148600000|2022-04-05 08:50:00|99.97|97.57|100.55|98.15|100.9|98.5|99.97|97.57|0
1649148900000|2022-04-05 08:55:00|100.51|98.11|100.26|97.86|100.69|98.29|100.05|97.65|0
1649149200000|2022-04-05 09:00:00|100.19|97.79|100.16|97.76|100.33|97.93|100.02|97.62|0
1649149500000|2022-04-05 09:05:00|100.19|97.79|100.33|97.93|100.47|98.07|100.19|97.79|0
1649149800000|2022-04-05 09:10:00|100.37|97.97|100.4|98|100.47|98.07|100.26|97.86|0
1649150100000|2022-04-05 09:15:00|100.36|97.96|100.19|97.79|100.47|98.07|100.12|97.72|0
1649150400000|2022-04-05 09:20:00|100.22|97.82|99.91|97.51|100.4|98|99.84|97.44|0
1649150700000|2022-04-05 09:25:00|99.87|97.47|99.48|97.08|99.91|97.51|99.2|96.8|0
1649151000000|2022-04-05 09:30:00|99.52|97.12|98.84|96.44|99.55|97.15|98.73|96.33|0
1649151300000|2022-04-05 09:35:00|98.87|96.47|98.07|95.67|99.05|96.65|98.07|95.67|0
1649151600000|2022-04-05 09:40:00|98.14|95.74|97.93|95.53|98.21|95.81|97.79|95.39|0
1649151900000|2022-04-05 09:45:00|97.86|95.46|97.3|94.9|97.86|95.46|97.23|94.83|0
1649152200000|2022-04-05 09:50:00|97.27|94.87|98.22|95.82|98.36|95.96|96.87|94.47|0
1649152500000|2022-04-05 09:55:00|98.15|95.75|98.01|95.61|98.29|95.89|97.8|95.4|0
1649152800000|2022-04-05 10:00:00|97.94|95.54|98.43|96.03|98.57|96.17|97.77|95.37|0
1649153100000|2022-04-05 10:05:00|98.36|95.96|97.39|94.99|98.56|96.16|97.18|94.78|0
1649153400000|2022-04-05 10:10:00|97.32|94.92|97.38|94.98|97.52|95.12|97.11|94.71|0
1649153700000|2022-04-05 10:15:00|97.32|94.92|97.87|95.47|97.87|95.47|97.32|94.92|0
1649154000000|2022-04-05 10:20:00|97.83|95.43|96.83|94.43|97.94|95.54|96.62|94.22|0
1649154300000|2022-04-05 10:25:00|96.97|94.57|97.1|94.7|97.17|94.77|96.73|94.33|0
1649154600000|2022-04-05 10:30:00|97.14|94.74|96.62|94.22|97.59|95.19|96.62|94.22|0
1649154900000|2022-04-05 10:35:00|96.76|94.36|96.69|94.29|96.9|94.5|96.42|94.02|0
1649155200000|2022-04-05 10:40:00|96.62|94.22|97.17|94.77|97.17|94.77|96.62|94.22|0
1649155500000|2022-04-05 10:45:00|97.1|94.7|97.24|94.84|97.31|94.91|96.82|94.42|0
1649155800000|2022-04-05 10:50:00|97.1|94.7|97.72|95.32|97.86|95.46|97.06|94.66|0
1649156100000|2022-04-05 10:55:00|97.65|95.25|97.79|95.39|97.89|95.49|97.51|95.11|0
1649156400000|2022-04-05 11:00:00|97.72|95.32|97.58|95.18|97.86|95.46|97.44|95.04|0
1649156700000|2022-04-05 11:05:00|97.65|95.25|97.09|94.69|97.72|95.32|97.03|94.63|0
1649157000000|2022-04-05 11:10:00|97.02|94.62|97.02|94.62|97.16|94.76|96.68|94.28|0
1649157300000|2022-04-05 11:15:00|96.95|94.55|97.3|94.9|97.3|94.9|96.95|94.55|0
1649157600000|2022-04-05 11:20:00|97.26|94.86|97.23|94.83|97.68|95.28|97.16|94.76|0
1649157900000|2022-04-05 11:25:00|97.26|94.86|97.71|95.31|97.78|95.38|97.23|94.83|0
1649158200000|2022-04-05 11:30:00|97.78|95.38|98.35|95.95|99.13|96.73|97.64|95.24|0
1649158500000|2022-04-05 11:35:00|98.31|95.91|98.77|96.37|98.77|96.37|98.21|95.81|0
1649158800000|2022-04-05 11:40:00|98.84|96.44|99.25|96.85|99.32|96.92|98.77|96.37|0
1649159100000|2022-04-05 11:45:00|99.18|96.78|99.25|96.85|99.32|96.92|99.11|96.71|0
1649159400000|2022-04-05 11:50:00|99.18|96.78|98.97|96.57|99.25|96.85|98.83|96.43|0
1649159700000|2022-04-05 11:55:00|99|96.6|99.04|96.64|99.04|96.64|98.9|96.5|0
1649160000000|2022-04-05 12:00:00|99.11|96.71|99.67|97.27|99.67|97.27|98.76|96.36|0
1649160300000|2022-04-05 12:05:00|99.6|97.2|98.97|96.57|99.6|97.2|98.83|96.43|0
1649160600000|2022-04-05 12:10:00|98.9|96.5|98.83|96.43|99.17|96.77|98.76|96.36|0
1649160900000|2022-04-05 12:15:00|98.76|96.36|98.55|96.15|98.76|96.36|98.27|95.87|0
1649161200000|2022-04-05 12:20:00|98.48|96.08|97.85|95.45|98.72|96.32|97.85|95.45|0
1649161500000|2022-04-05 12:25:00|97.71|95.31|97.99|95.59|98.2|95.8|97.71|95.31|0
1649161800000|2022-04-05 12:30:00|98.06|95.66|98.4|96|98.47|96.07|98.06|95.66|0
1649162100000|2022-04-05 12:35:00|98.47|96.07|98.4|96|98.68|96.28|98.06|95.66|0
1649162400000|2022-04-05 12:40:00|98.47|96.07|98.33|95.93|98.68|96.28|98.26|95.86|0
1649162700000|2022-04-05 12:45:00|98.4|96|98.19|95.79|98.54|96.14|98.19|95.79|0
1649163000000|2022-04-05 12:50:00|98.26|95.86|98.05|95.65|98.47|96.07|97.77|95.37|0
1649163300000|2022-04-05 12:55:00|97.98|95.58|97.36|94.96|98.12|95.72|97.08|94.68|0
1649163600000|2022-04-05 13:00:00|97.29|94.89|98.19|95.79|98.33|95.93|97.29|94.89|0
1649163900000|2022-04-05 13:05:00|98.26|95.86|98.05|95.65|98.26|95.86|97.49|95.09|0
1649164200000|2022-04-05 13:10:00|98.12|95.72|98.18|95.78|98.25|95.85|97.84|95.44|0
1649164500000|2022-04-05 13:15:00|98.25|95.85|98.32|95.92|98.74|96.34|98.25|95.85|0
1649164800000|2022-04-05 13:20:00|98.39|95.99|98.14|95.74|98.6|96.2|97.77|95.37|0
1649165100000|2022-04-05 13:25:00|98.04|95.64|96.87|94.47|98.25|95.85|96.73|94.33|0
1649165400000|2022-04-05 13:30:00|96.8|94.4|100.85|98.45|100.99|98.59|96.8|94.4|0
1649165700000|2022-04-05 13:35:00|101.35|98.95|102.2|99.8|102.27|99.87|100.92|98.52|0
1649166000000|2022-04-05 13:40:00|102.12|99.72|101.98|99.58|102.91|100.51|101.84|99.44|0
1649166300000|2022-04-05 13:45:00|101.84|99.44|101.59|99.19|102.84|100.44|101.34|98.94|0
1649166600000|2022-04-05 13:50:00|101.69|99.29|101.27|98.87|101.77|99.37|100.42|98.02|0
1649166900000|2022-04-05 13:55:00|101.2|98.8|102.19|99.79|102.19|99.79|101.13|98.73|0
1649167200000|2022-04-05 14:00:00|102.22|99.82|103.33|100.93|104.7|102.3|101.76|99.36|0
1649167500000|2022-04-05 14:05:00|103.19|100.79|96.71|93.83|103.19|100.79|95.92|93.52|0
1649167800000|2022-04-05 14:10:00|96.57|93.69|98.19|95.31|99.74|96.86|96.37|93.49|0
1649168100000|2022-04-05 14:15:00|97.77|94.89|96|93.12|97.77|94.89|95.66|92.78|0
1649168400000|2022-04-05 14:20:00|96.07|93.19|93.87|90.99|96.54|93.66|93.67|90.79|0
1649168700000|2022-04-05 14:25:00|93.94|91.06|94.41|91.53|94.61|91.73|93.4|90.52|0
1649169000000|2022-04-05 14:30:00|94.61|91.73|93.73|90.85|95.15|92.27|93.6|90.72|0
1649169300000|2022-04-05 14:35:00|93.8|90.92|93.06|90.18|94.95|92.07|92.87|89.99|0
1649169600000|2022-04-05 14:40:00|92.93|90.05|93.73|90.85|93.93|91.05|92.93|90.05|0
1649169900000|2022-04-05 14:45:00|93.6|90.72|95.48|92.6|95.62|92.74|93.4|90.52|0
1649170200000|2022-04-05 14:50:00|95.55|92.67|97.05|94.17|97.4|94.52|95.28|92.4|0
1649170500000|2022-04-05 14:55:00|96.99|94.11|97.38|94.5|98.29|95.41|96.1|93.22|0
1649170800000|2022-04-05 15:00:00|97.45|94.57|97.03|94.15|97.86|94.98|96.42|93.54|0
1649171100000|2022-04-05 15:05:00|97.1|94.22|96.49|93.61|97.65|94.77|96.14|93.26|0
1649171400000|2022-04-05 15:10:00|96.55|93.67|96.76|93.88|96.96|94.08|95.47|92.59|0
1649171700000|2022-04-05 15:15:00|96.72|93.84|95.4|92.52|96.76|93.88|95.06|92.18|0
1649172000000|2022-04-05 15:20:00|95.46|92.58|96|93.12|97.3|94.42|94.71|91.83|0
1649172300000|2022-04-05 15:25:00|95.97|93.09|96.61|93.73|96.61|93.73|95.66|92.78|0
1649172600000|2022-04-05 15:30:00|96.48|93.6|97.57|94.69|97.64|94.76|96.14|93.26|0
1649172900000|2022-04-05 15:35:00|97.5|94.62|94.85|91.97|97.64|94.76|94.51|91.63|0
1649173200000|2022-04-05 15:40:00|94.98|92.1|95.49|93.09|95.76|93.36|94.72|91.84|0
1649173500000|2022-04-05 15:45:00|95.42|93.02|94.61|92.21|95.55|93.15|94.41|92.01|0
1649173800000|2022-04-05 15:50:00|94.67|92.27|94.27|91.87|95.42|93.02|93.67|91.27|0
1649174100000|2022-04-05 15:55:00|94.34|91.94|93.47|91.07|94.4|92|93.4|91|0
1649174400000|2022-04-05 16:00:00|93.4|91|93.53|91.13|94.07|91.67|92.6|90.2|0
1649174700000|2022-04-05 16:05:00|93.6|91.2|93.96|91.56|94.47|92.07|93.53|91.13|0
1649175000000|2022-04-05 16:10:00|94.06|91.66|93.86|91.46|94.33|91.93|93.56|91.16|0
1649175300000|2022-04-05 16:15:00|93.93|91.53|92.27|89.87|93.93|91.53|92.27|89.87|0
1649175600000|2022-04-05 16:20:00|92.3|89.9|92.13|89.73|92.73|90.33|91.54|89.14|0
1649175900000|2022-04-05 16:25:00|91.87|89.47|91.47|89.07|92.13|89.73|91.34|88.94|0
1649176200000|2022-04-05 16:30:00|91.41|89.01|91.73|89.33|91.93|89.53|90.1|87.7|0
1649176500000|2022-04-05 16:35:00|91.67|89.27|93.18|90.78|93.31|90.91|89.9|87.5|0
1649176800000|2022-04-05 16:40:00|92.85|90.45|92.32|89.92|93.18|90.78|92.18|89.78|0
1649177100000|2022-04-05 16:45:00|92.45|90.05|93.38|90.98|93.38|90.98|92.12|89.72|0
1649177400000|2022-04-05 16:50:00|93.37|90.97|93.97|91.57|94.04|91.64|93.11|90.71|0
1649177700000|2022-04-05 16:55:00|94.04|91.64|94.17|91.77|94.44|92.04|93.51|91.11|0
1649178000000|2022-04-05 17:00:00|94.11|91.71|92.98|90.58|94.17|91.77|92.59|90.19|0
1649178300000|2022-04-05 17:05:00|92.82|90.42|94.93|92.53|94.93|92.53|92.59|90.19|0
1649178600000|2022-04-05 17:10:00|95.13|92.73|94.99|92.59|95.13|92.73|94.66|92.26|0
1649178900000|2022-04-05 17:15:00|94.93|92.53|95.74|93.34|95.81|93.41|94.72|92.32|0
1649179200000|2022-04-05 17:20:00|95.67|93.27|94.47|92.07|97.41|95.01|94.47|92.07|0
1649179500000|2022-04-05 17:25:00|94.53|92.13|93.93|91.53|94.73|92.33|93.66|91.26|0
1649179800000|2022-04-05 17:30:00|93.99|91.59|92.92|90.52|93.99|91.59|92.72|90.32|0
1649180100000|2022-04-05 17:35:00|92.99|90.59|92.52|90.12|92.99|90.59|92.45|90.05|0
1649180400000|2022-04-05 17:40:00|92.45|90.05|91.26|88.86|92.45|90.05|91.26|88.86|0
1649180700000|2022-04-05 17:45:00|91.33|88.93|90.61|88.21|91.46|89.06|90.34|87.94|0
1649181000000|2022-04-05 17:50:00|90.47|88.07|91.19|88.79|91.52|89.12|89.63|87.23|0
1649181300000|2022-04-05 17:55:00|91.25|88.85|92.11|89.71|92.24|89.84|90.99|88.59|0
1649181600000|2022-04-05 18:00:00|92.04|89.64|91.38|88.98|92.44|90.04|91.19|88.79|0
1649181900000|2022-04-05 18:05:00|91.45|89.05|91.25|88.85|91.84|89.44|91.05|88.65|0
1649182200000|2022-04-05 18:10:00|91.32|88.92|92.23|89.83|92.56|90.16|89.49|87.09|0
1649182500000|2022-04-05 18:15:00|92.16|89.76|93.42|91.02|93.42|91.02|91.83|89.43|0
1649182800000|2022-04-05 18:20:00|93.48|91.08|93.22|90.82|93.88|91.48|92.82|90.42|0
1649183100000|2022-04-05 18:25:00|93.28|90.88|92.42|90.02|93.62|91.22|92.29|89.89|0
1649183400000|2022-04-05 18:30:00|92.49|90.09|92.02|89.62|92.55|90.15|91.89|89.49|0
1649183700000|2022-04-05 18:35:00|92.09|89.69|91.56|89.16|92.88|90.48|91.37|88.97|0
1649184000000|2022-04-05 18:40:00|91.63|89.23|92.81|90.41|92.95|90.55|91.3|88.9|0
1649184300000|2022-04-05 18:45:00|92.68|90.28|92.41|90.01|93.14|90.74|91.76|89.36|0
1649184600000|2022-04-05 18:50:00|92.48|90.08|92.41|90.01|93.01|90.61|92.15|89.75|0
1649184900000|2022-04-05 18:55:00|92.55|90.15|91.36|88.96|93.07|90.67|91.03|88.63|0
1649185200000|2022-04-05 19:00:00|91.39|88.99|90.25|87.85|91.95|89.55|90.25|87.85|0
1649185500000|2022-04-05 19:05:00|90.38|87.98|89.67|87.27|90.45|88.05|89.28|86.88|0
1649185800000|2022-04-05 19:10:00|89.73|87.33|88.51|86.11|89.8|87.4|88.19|85.79|0
1649186100000|2022-04-05 19:15:00|88.44|86.04|88.12|85.72|88.96|86.56|87.93|85.53|0
1649186400000|2022-04-05 19:20:00|87.99|85.59|89.66|87.26|89.66|87.26|87.68|85.28|0
1649186700000|2022-04-05 19:25:00|89.6|87.2|88.44|86.04|89.6|87.2|88.31|85.91|0
1649187000000|2022-04-05 19:30:00|88.38|85.98|86.85|84.45|88.38|85.98|86.79|84.39|0
1649187300000|2022-04-05 19:35:00|86.79|84.39|86.72|84.32|87.35|84.95|86.22|83.82|0
1649187600000|2022-04-05 19:40:00|86.78|84.38|86.91|84.51|87.23|84.83|86.15|83.75|0
1649187900000|2022-04-05 19:45:00|87.1|84.7|85.5|83.1|87.1|84.7|82.78|80.38|0
1649188200000|2022-04-05 19:50:00|85.19|82.79|87.77|85.37|88.79|86.39|85.19|82.79|0
1649188500000|2022-04-05 19:55:00|88.09|85.69|87.39|84.99|88.47|86.07|85.75|83.35|0
1649188800000|2022-04-05 20:00:00|87.52|85.12|87.77|85.37|87.83|85.43|87.39|84.99|0
1649189100000|2022-04-05 20:05:00|87.83|85.43|87.83|85.43|88.02|85.62|87.7|85.3|0
1649189400000|2022-04-05 20:10:00|87.77|85.37|87.45|85.05|87.89|85.49|87.45|85.05|0
1649189700000|2022-04-05 20:15:00|87.65|84.85|88.16|85.36|88.16|85.36|87.65|84.85|0
1649190000000|2022-04-05 20:20:00|87.96|85.16|87.77|84.97|88.03|85.23|87.77|84.97|0
1649190300000|2022-04-05 20:25:00|87.84|85.04|87.77|84.97|87.84|85.04|87.71|84.91|0
1649190600000|2022-04-05 20:30:00|87.83|85.03|88.02|85.22|88.09|85.29|87.83|85.03|0
1649190900000|2022-04-05 20:35:00|88.09|85.29|88.09|85.29|88.09|85.29|87.99|85.19|0
1649191200000|2022-04-05 20:40:00|88.15|85.35|88.09|85.29|88.18|85.38|88.09|85.29|0
1649191500000|2022-04-05 20:45:00|88.15|85.35|88.34|85.54|88.4|85.6|88.15|85.35|0
1649191800000|2022-04-05 20:50:00|88.4|85.6|88.59|85.79|88.59|85.79|88.28|85.48|0
1649192100000|2022-04-05 20:55:00|88.53|85.73|88.7|85.9|88.75|85.95|88.53|85.73|0
1649192400000|2022-04-05 21:00:00|88.72|85.92|88.74|85.94|88.84|86.04|88.71|85.91|0
1649192700000|2022-04-05 21:05:00|88.7|85.9|88.67|85.87|88.71|85.91|88.66|85.86|0
1649193000000|2022-04-05 21:10:00|88.66|85.86|88.75|85.95|88.79|85.99|88.66|85.86|0
1649193300000|2022-04-05 21:15:00|88.76|85.96|88.81|86.01|88.83|86.03|88.7|85.9|0
1649193600000|2022-04-05 21:20:00|88.8|86|88.85|86.05|88.88|86.08|88.71|85.91|0
1649193900000|2022-04-05 21:25:00|88.87|86.07|88.92|86.12|88.97|86.17|88.76|85.96|0
1649194200000|2022-04-05 21:30:00|88.93|86.13|88.81|86.01|88.94|86.14|88.71|85.91|0
1649194500000|2022-04-05 21:35:00|89.06|86.26|88.97|86.17|89.06|86.26|88.96|86.16|0
1649194800000|2022-04-05 21:40:00|88.98|86.18|88.96|86.16|88.99|86.19|88.96|86.16|0
1649195100000|2022-04-05 21:45:00|88.95|86.15|88.87|86.07|88.95|86.15|88.86|86.06|0
1649195400000|2022-04-05 21:50:00|88.85|86.05|88.84|86.04|88.85|86.05|88.84|86.04|0
1649195700000|2022-04-05 21:55:00|88.85|86.05|88.84|86.04|88.89|86.09|88.84|86.04|0
1649196000000|2022-04-05 22:00:00|88.61|85.81|88.32|85.52|88.74|85.94|88.32|85.52|0
1649196300000|2022-04-05 22:05:00|88.38|85.58|88.13|85.33|88.38|85.58|88.06|85.26|0
1649196600000|2022-04-05 22:10:00|88.19|85.39|87.93|85.13|88.19|85.39|87.93|85.13|0
1649196900000|2022-04-05 22:15:00|88|85.2|88|85.2|88.03|85.23|87.87|85.07|0
1649197200000|2022-04-05 22:20:00|87.93|85.13|87.61|84.81|87.93|85.13|87.61|84.81|0
1649197500000|2022-04-05 22:25:00|87.55|84.75|87.55|84.75|87.61|84.81|87.42|84.62|0
1649197800000|2022-04-05 22:30:00|87.68|84.88|87.99|85.19|88.06|85.26|87.68|84.88|0
1649198100000|2022-04-05 22:35:00|88.06|85.26|87.86|85.06|88.12|85.32|87.77|84.97|0
1649198400000|2022-04-05 22:40:00|87.93|85.13|88.12|85.32|88.25|85.45|87.93|85.13|0
1649198700000|2022-04-05 22:45:00|88.18|85.38|88.18|85.38|88.25|85.45|88.12|85.32|0
1649199000000|2022-04-05 22:50:00|88.24|85.44|88.31|85.51|88.37|85.57|88.18|85.38|0
1649199300000|2022-04-05 22:55:00|88.24|85.44|88.24|85.44|88.31|85.51|88.24|85.44|0
1649199600000|2022-04-05 23:00:00|88.31|85.51|88.24|85.44|88.34|85.54|88.18|85.38|0
1649199900000|2022-04-05 23:05:00|88.18|85.38|87.92|85.12|88.18|85.38|87.92|85.12|0
1649200200000|2022-04-05 23:10:00|87.98|85.18|87.79|84.99|87.98|85.18|87.79|84.99|0
1649200500000|2022-04-05 23:15:00|87.73|84.93|87.92|85.12|87.92|85.12|87.73|84.93|0
1649200800000|2022-04-05 23:20:00|87.98|85.18|87.85|85.05|87.98|85.18|87.85|85.05|0
1649201100000|2022-04-05 23:25:00|87.79|84.99|87.72|84.92|87.85|85.05|87.66|84.86|0
1649201400000|2022-04-05 23:30:00|87.79|84.99|87.91|85.11|87.91|85.11|87.79|84.99|0
1649201700000|2022-04-05 23:35:00|87.98|85.18|87.91|85.11|87.98|85.18|87.85|85.05|0
1649202000000|2022-04-05 23:40:00|87.98|85.18|88.49|85.69|88.52|85.72|87.98|85.18|0
1649202300000|2022-04-05 23:45:00|88.42|85.62|88.1|85.3|88.49|85.69|88.1|85.3|0
1649202600000|2022-04-05 23:50:00|88.16|85.36|88.16|85.36|88.29|85.49|88.1|85.3|0
1649202900000|2022-04-05 23:55:00|88.1|85.3|87.84|85.04|88.1|85.3|87.65|84.85|0
1649203200000|2022-04-06 00:00:00|87.78|84.98|87.33|84.53|87.78|84.98|87.21|84.41|0
1649203500000|2022-04-06 00:05:00|87.27|84.47|88.1|85.3|88.22|85.42|87.14|84.34|0
1649203800000|2022-04-06 00:10:00|88.16|85.36|88.29|85.49|88.48|85.68|88.16|85.36|0
1649204100000|2022-04-06 00:15:00|88.25|85.45|88.03|85.23|88.44|85.64|87.9|85.1|0
1649204400000|2022-04-06 00:20:00|88.09|85.29|87.84|85.04|88.09|85.29|87.77|84.97|0
1649204700000|2022-04-06 00:25:00|87.77|84.97|87.26|84.46|87.96|85.16|87.2|84.4|0
1649205000000|2022-04-06 00:30:00|87.2|84.4|86.76|83.96|87.2|84.4|86.76|83.96|0
1649205300000|2022-04-06 00:35:00|86.69|83.89|86.88|84.08|86.88|84.08|86.44|83.64|0
1649205600000|2022-04-06 00:40:00|86.94|84.14|86.47|83.67|87.01|84.21|86.38|83.58|0
1649205900000|2022-04-06 00:45:00|86.44|83.64|86.06|83.26|86.44|83.64|85.81|83.01|0
1649206200000|2022-04-06 00:50:00|86.03|83.23|85.81|83.01|86.06|83.26|85.81|83.01|0
1649206500000|2022-04-06 00:55:00|85.87|83.07|85.18|82.38|85.93|83.13|85.18|82.38|0
1649206800000|2022-04-06 01:00:00|85.15|82.35|85.24|82.44|85.24|82.44|84.75|81.95|0
1649207100000|2022-04-06 01:05:00|85.27|82.47|85.68|82.88|85.74|82.94|85.12|82.32|0
1649207400000|2022-04-06 01:10:00|85.74|82.94|85.68|82.88|85.74|82.94|85.43|82.63|0
1649207700000|2022-04-06 01:15:00|85.74|82.94|86.62|83.82|86.68|83.88|85.68|82.88|0
1649208000000|2022-04-06 01:20:00|86.68|83.88|86.55|83.75|86.68|83.88|86.37|83.57|0
1649208300000|2022-04-06 01:25:00|86.62|83.82|86.49|83.69|86.8|84|86.49|83.69|0
1649208600000|2022-04-06 01:30:00|86.43|83.63|86.24|83.44|86.49|83.69|85.99|83.19|0
1649208900000|2022-04-06 01:35:00|86.3|83.5|85.92|83.12|86.42|83.62|85.83|83.03|0
1649209200000|2022-04-06 01:40:00|85.86|83.06|86.05|83.25|86.05|83.25|85.61|82.81|0
1649209500000|2022-04-06 01:45:00|86.01|83.21|85.73|82.93|86.01|83.21|85.17|82.37|0
1649209800000|2022-04-06 01:50:00|85.61|82.81|85.29|82.49|85.92|83.12|85.29|82.49|0
1649210100000|2022-04-06 01:55:00|85.35|82.55|85.1|82.3|85.42|82.62|84.85|82.05|0
1649210400000|2022-04-06 02:00:00|84.98|82.18|85.1|82.3|85.35|82.55|84.98|82.18|0
1649210700000|2022-04-06 02:05:00|85.16|82.36|85.6|82.8|85.66|82.86|85.1|82.3|0
1649211000000|2022-04-06 02:10:00|85.66|82.86|85.35|82.55|85.69|82.89|85.29|82.49|0
1649211300000|2022-04-06 02:15:00|85.32|82.52|85.16|82.36|85.38|82.58|85.1|82.3|0
1649211600000|2022-04-06 02:20:00|85.1|82.3|85.47|82.67|85.53|82.73|85.1|82.3|0
1649211900000|2022-04-06 02:25:00|85.53|82.73|85.66|82.86|85.78|82.98|85.47|82.67|0
1649212200000|2022-04-06 02:30:00|85.59|82.79|85.91|83.11|86.03|83.23|85.41|82.61|0
1649212500000|2022-04-06 02:35:00|85.97|83.17|86.16|83.36|86.16|83.36|85.87|83.07|0
1649212800000|2022-04-06 02:40:00|86.09|83.29|85.97|83.17|86.16|83.36|85.84|83.04|0
1649213100000|2022-04-06 02:45:00|86.03|83.23|85.84|83.04|86.03|83.23|85.78|82.98|0
1649213400000|2022-04-06 02:50:00|85.87|83.07|86.03|83.23|86.03|83.23|85.78|82.98|0
1649213700000|2022-04-06 02:55:00|86.09|83.29|86.03|83.23|86.09|83.29|85.9|83.1|0
1649214000000|2022-04-06 03:00:00|85.96|83.16|86.09|83.29|86.34|83.54|85.96|83.16|0
1649214300000|2022-04-06 03:05:00|86.15|83.35|86.27|83.47|86.27|83.47|86.02|83.22|0
1649214600000|2022-04-06 03:10:00|86.34|83.54|86.15|83.35|86.46|83.66|86.02|83.22|0
1649214900000|2022-04-06 03:15:00|86.08|83.28|86.15|83.35|86.21|83.41|86.02|83.22|0
1649215200000|2022-04-06 03:20:00|86.11|83.31|85.83|83.03|86.11|83.31|85.83|83.03|0
1649215500000|2022-04-06 03:25:00|85.77|82.97|85.95|83.15|86.02|83.22|85.77|82.97|0
1649215800000|2022-04-06 03:30:00|85.89|83.09|85.89|83.09|86.02|83.22|85.77|82.97|0
1649216100000|2022-04-06 03:35:00|85.95|83.15|85.7|82.9|85.95|83.15|85.51|82.71|0
1649216400000|2022-04-06 03:40:00|85.64|82.84|85.36|82.56|85.7|82.9|85.33|82.53|0
1649216700000|2022-04-06 03:45:00|85.33|82.53|85.26|82.46|85.33|82.53|85.14|82.34|0
1649217000000|2022-04-06 03:50:00|85.32|82.52|85.57|82.77|85.64|82.84|85.26|82.46|0
1649217300000|2022-04-06 03:55:00|85.51|82.71|85.63|82.83|85.63|82.83|85.32|82.52|0
1649217600000|2022-04-06 04:00:00|85.7|82.9|85.82|83.02|85.88|83.08|85.7|82.9|0
1649217900000|2022-04-06 04:05:00|85.85|83.05|86.01|83.21|86.13|83.33|85.82|83.02|0
1649218200000|2022-04-06 04:10:00|86.07|83.27|86.13|83.33|86.26|83.46|86.07|83.27|0
1649218500000|2022-04-06 04:15:00|86.19|83.39|86.57|83.77|86.7|83.9|86.19|83.39|0
1649218800000|2022-04-06 04:20:00|86.63|83.83|86.51|83.71|86.63|83.83|86.51|83.71|0
1649219100000|2022-04-06 04:25:00|86.57|83.77|86.32|83.52|86.63|83.83|86.32|83.52|0
1649219400000|2022-04-06 04:30:00|86.28|83.48|86.13|83.33|86.38|83.58|86.06|83.26|0
1649219700000|2022-04-06 04:35:00|86.06|83.26|85.87|83.07|86.06|83.26|85.87|83.07|0
1649220000000|2022-04-06 04:40:00|85.94|83.14|86.12|83.32|86.19|83.39|85.94|83.14|0
1649220300000|2022-04-06 04:45:00|86.06|83.26|86.31|83.51|86.44|83.64|86.06|83.26|0
1649220600000|2022-04-06 04:50:00|86.34|83.54|86.12|83.32|86.37|83.57|86.09|83.29|0
1649220900000|2022-04-06 04:55:00|86.18|83.38|86.12|83.32|86.31|83.51|86.09|83.29|0
1649221200000|2022-04-06 05:00:00|86.18|83.38|86.56|83.76|86.56|83.76|86.12|83.32|0
1649221500000|2022-04-06 05:05:00|86.5|83.7|87.13|84.33|87.25|84.45|86.31|83.51|0
1649221800000|2022-04-06 05:10:00|87.19|84.39|86.87|84.07|87.19|84.39|86.81|84.01|0
1649222100000|2022-04-06 05:15:00|86.93|84.13|87.44|84.64|87.57|84.77|86.93|84.13|0
1649222400000|2022-04-06 05:20:00|87.38|84.58|87.57|84.77|87.63|84.83|87.31|84.51|0
1649222700000|2022-04-06 05:25:00|87.63|84.83|87.88|85.08|87.88|85.08|87.44|84.64|0
1649223000000|2022-04-06 05:30:00|87.82|85.02|87.82|85.02|87.95|85.15|87.69|84.89|0
1649223300000|2022-04-06 05:35:00|87.88|85.08|87.82|85.02|88.07|85.27|87.82|85.02|0
1649223600000|2022-04-06 05:40:00|87.75|84.95|87.56|84.76|87.94|85.14|87.5|84.7|0
1649223900000|2022-04-06 05:45:00|87.5|84.7|87.37|84.57|87.69|84.89|87.31|84.51|0
1649224200000|2022-04-06 05:50:00|87.43|84.63|87.3|84.5|87.5|84.7|87.18|84.38|0
1649224500000|2022-04-06 05:55:00|87.24|84.44|86.92|84.12|87.24|84.44|86.8|84|0
1649224800000|2022-04-06 06:00:00|86.8|84|87.24|84.44|87.37|84.57|86.8|84|0
1649225100000|2022-04-06 06:05:00|87.11|84.31|87.17|84.37|87.24|84.44|86.79|83.99|0
1649225400000|2022-04-06 06:10:00|87.24|84.44|87.43|84.63|87.62|84.82|87.17|84.37|0
1649225700000|2022-04-06 06:15:00|87.36|84.56|87.39|84.59|87.71|84.91|87.11|84.31|0
1649226000000|2022-04-06 06:20:00|87.36|84.56|87.23|84.43|87.55|84.75|87.04|84.24|0
1649226300000|2022-04-06 06:25:00|87.3|84.5|87.61|84.81|87.93|85.13|87.3|84.5|0
1649226600000|2022-04-06 06:30:00|87.68|84.88|88.06|85.26|88.06|85.26|87.55|84.75|0
1649226900000|2022-04-06 06:35:00|88.12|85.32|88.76|85.96|88.86|86.06|88.02|85.22|0
1649227200000|2022-04-06 06:40:00|88.82|86.02|88.89|86.09|89.02|86.22|88.76|85.96|0
1649227500000|2022-04-06 06:45:00|88.95|86.15|88.63|85.83|89.02|86.22|88.63|85.83|0
1649227800000|2022-04-06 06:50:00|88.69|85.89|87.86|85.06|88.69|85.89|87.86|85.06|0
1649228100000|2022-04-06 06:55:00|87.92|85.12|88.18|85.38|88.37|85.57|87.86|85.06|0
1649228400000|2022-04-06 07:00:00|88.43|85.63|87.48|84.68|88.56|85.76|87.48|84.68|0
1649228700000|2022-04-06 07:05:00|87.34|84.94|87.94|85.54|87.98|85.58|87.02|84.62|0
1649229000000|2022-04-06 07:10:00|87.98|85.58|88.1|85.7|88.68|86.28|87.4|85|0
1649229300000|2022-04-06 07:15:00|88.04|85.64|87.91|85.51|88.29|85.89|87.62|85.22|0
1649229600000|2022-04-06 07:20:00|87.85|85.45|87.3|84.9|87.91|85.51|87.27|84.87|0
1649229900000|2022-04-06 07:25:00|87.27|84.87|87.33|84.93|87.72|85.32|87.14|84.74|0
1649230200000|2022-04-06 07:30:00|87.27|84.87|84.57|82.17|87.46|85.06|84.57|82.17|0
1649230500000|2022-04-06 07:35:00|84.63|82.23|83.64|81.24|84.82|82.42|83.52|81.12|0
1649230800000|2022-04-06 07:40:00|83.7|81.3|83.64|81.24|84.32|81.92|83.27|80.87|0
1649231100000|2022-04-06 07:45:00|83.33|80.93|83.02|80.62|83.33|80.93|82.78|80.38|0
1649231400000|2022-04-06 07:50:00|82.99|80.59|82.61|80.21|84.29|81.89|81.64|79.24|0
1649231700000|2022-04-06 07:55:00|82.67|80.27|83.3|80.9|83.92|81.52|82.61|80.21|0
1649232000000|2022-04-06 08:00:00|83.24|80.84|83.85|81.45|83.97|81.57|82.93|80.53|0
1649232300000|2022-04-06 08:05:00|83.88|81.48|84.16|81.76|84.41|82.01|83.73|81.33|0
1649232600000|2022-04-06 08:10:00|84.1|81.7|83.82|81.42|84.22|81.82|83.54|81.14|0
1649232900000|2022-04-06 08:15:00|83.85|81.45|83.11|80.71|84.28|81.88|82.81|80.41|0
1649233200000|2022-04-06 08:20:00|83.05|80.65|82.56|80.16|83.11|80.71|82.32|79.92|0
1649233500000|2022-04-06 08:25:00|82.5|80.1|81.87|79.47|83.11|80.71|81.87|79.47|0
1649233800000|2022-04-06 08:30:00|81.96|79.56|81.44|79.04|82.11|79.71|81.17|78.77|0
1649234100000|2022-04-06 08:35:00|81.5|79.1|81.62|79.22|81.93|79.53|81.02|78.62|0
1649234400000|2022-04-06 08:40:00|81.68|79.28|81.08|78.68|81.68|79.28|81.08|78.68|0
1649234700000|2022-04-06 08:45:00|81.14|78.74|82.13|79.73|82.41|80.01|81.05|78.65|0
1649235000000|2022-04-06 08:50:00|82.17|79.77|82.71|80.31|82.84|80.44|82.13|79.73|0
1649235300000|2022-04-06 08:55:00|82.68|80.28|82.71|80.31|82.83|80.43|82.41|80.01|0
1649235600000|2022-04-06 09:00:00|82.77|80.37|82.59|80.19|83.2|80.8|82.53|80.13|0
1649235900000|2022-04-06 09:05:00|82.65|80.25|82.22|79.82|82.65|80.25|82.1|79.7|0
1649236200000|2022-04-06 09:10:00|82.19|79.79|81.61|79.21|82.46|80.06|81.55|79.15|0
1649236500000|2022-04-06 09:15:00|81.55|79.15|81.61|79.21|81.98|79.58|81.04|78.64|0
1649236800000|2022-04-06 09:20:00|81.73|79.33|81.61|79.21|81.73|79.33|81.25|78.85|0
1649237100000|2022-04-06 09:25:00|81.67|79.27|81.13|78.73|81.79|79.39|81.13|78.73|0
1649237400000|2022-04-06 09:30:00|81.19|78.79|81.18|78.78|81.55|79.15|81.12|78.72|0
1649237700000|2022-04-06 09:35:00|81.24|78.84|80.7|78.3|81.24|78.84|80.58|78.18|0
1649238000000|2022-04-06 09:40:00|80.76|78.36|80.4|78|80.94|78.54|79.86|77.46|0
1649238300000|2022-04-06 09:45:00|80.16|77.76|79.62|77.22|80.34|77.94|79.62|77.22|0
1649238600000|2022-04-06 09:50:00|79.45|77.05|80.13|77.73|81.37|78.97|79.03|76.63|0
1649238900000|2022-04-06 09:55:00|80.16|77.76|81.45|79.05|81.57|79.17|80.16|77.76|0
1649239200000|2022-04-06 10:00:00|81.42|79.02|81.39|78.99|81.57|79.17|81.09|78.69|0
1649239500000|2022-04-06 10:05:00|81.45|79.05|81.27|78.87|81.51|79.11|81.27|78.87|0
1649239800000|2022-04-06 10:10:00|81.24|78.84|80.37|77.97|81.39|78.99|80.37|77.97|0
1649240100000|2022-04-06 10:15:00|80.25|77.85|79.89|77.49|80.55|78.15|79.5|77.1|0
1649240400000|2022-04-06 10:20:00|79.95|77.55|80.14|77.74|80.2|77.8|77.63|75.23|0
1649240700000|2022-04-06 10:25:00|80.08|77.68|80.38|77.98|80.44|78.04|79.9|77.5|0
1649241000000|2022-04-06 10:30:00|80.32|77.92|79.84|77.44|80.32|77.92|79.54|77.14|0
1649241300000|2022-04-06 10:35:00|79.9|77.5|79.54|77.14|79.96|77.56|79.36|76.96|0
1649241600000|2022-04-06 10:40:00|79.48|77.08|79.66|77.26|79.84|77.44|79.24|76.84|0
1649241900000|2022-04-06 10:45:00|79.6|77.2|79.36|76.96|79.72|77.32|79.36|76.96|0
1649242200000|2022-04-06 10:50:00|79.33|76.93|79.24|76.84|79.42|77.02|78.89|76.49|0
1649242500000|2022-04-06 10:55:00|79.18|76.78|79.18|76.78|79.42|77.02|78.94|76.54|0
1649242800000|2022-04-06 11:00:00|79.24|76.84|79.47|77.07|79.59|77.19|79.24|76.84|0
1649243100000|2022-04-06 11:05:00|79.3|76.9|78.65|76.25|79.42|77.02|78.65|76.25|0
1649243400000|2022-04-06 11:10:00|78.71|76.31|78|75.6|78.82|76.42|77.77|75.37|0
1649243700000|2022-04-06 11:15:00|77.94|75.54|78.35|75.95|78.53|76.13|77.71|75.31|0
1649244000000|2022-04-06 11:20:00|78.29|75.89|77.59|75.19|78.41|76.01|77.59|75.19|0
1649244300000|2022-04-06 11:25:00|77.53|75.13|77.59|75.19|77.76|75.36|77.47|75.07|0
1649244600000|2022-04-06 11:30:00|77.53|75.13|77.82|75.42|77.82|75.42|77.06|74.66|0
1649244900000|2022-04-06 11:35:00|77.76|75.36|77.7|75.3|78.05|75.65|77.53|75.13|0
1649245200000|2022-04-06 11:40:00|77.76|75.36|77.18|74.78|77.76|75.36|77.06|74.66|0
1649245500000|2022-04-06 11:45:00|77.15|74.75|77.35|74.95|77.76|75.36|77.06|74.66|0
1649245800000|2022-04-06 11:50:00|77.12|74.72|76.88|74.48|77.12|74.72|76.65|74.25|0
1649246100000|2022-04-06 11:55:00|76.91|74.51|77.11|74.71|77.22|74.82|76.48|74.08|0
1649246400000|2022-04-06 12:00:00|77.17|74.77|76.76|74.36|77.4|75|76.7|74.3|0
1649246700000|2022-04-06 12:05:00|76.93|74.53|77.22|74.82|77.28|74.88|76.47|74.07|0
1649247000000|2022-04-06 12:10:00|77.19|74.79|77.45|75.05|77.68|75.28|76.76|74.36|0
1649247300000|2022-04-06 12:15:00|77.39|74.99|77.33|74.93|77.57|75.17|77.05|74.65|0
1649247600000|2022-04-06 12:20:00|77.39|74.99|77.54|75.14|77.62|75.22|77.28|74.88|0
1649247900000|2022-04-06 12:25:00|77.57|75.17|78.15|75.75|78.15|75.75|77.39|74.99|0
1649248200000|2022-04-06 12:30:00|78.21|75.81|77.53|75.13|78.21|75.81|77.35|74.95|0
1649248500000|2022-04-06 12:35:00|77.47|75.07|77.59|75.19|77.7|75.3|77.35|74.95|0
1649248800000|2022-04-06 12:40:00|77.53|75.13|77.29|74.89|77.53|75.13|77.18|74.78|0
1649249100000|2022-04-06 12:45:00|77.35|74.95|77.52|75.12|78.03|75.63|76.83|74.43|0
1649249400000|2022-04-06 12:50:00|77.46|75.06|77.75|75.35|78.33|75.93|77.4|75|0
1649249700000|2022-04-06 12:55:00|77.92|75.52|78.5|76.1|78.74|76.34|77.92|75.52|0
1649250000000|2022-04-06 13:00:00|78.33|75.93|79.03|76.63|79.09|76.69|78.21|75.81|0
1649250300000|2022-04-06 13:05:00|78.97|76.57|77.82|75.42|79.15|76.75|77.7|75.3|0
1649250600000|2022-04-06 13:10:00|77.88|75.48|77.59|75.19|77.94|75.54|77.29|74.89|0
1649250900000|2022-04-06 13:15:00|77.64|75.24|77.76|75.36|77.93|75.53|77.41|75.01|0
1649251200000|2022-04-06 13:20:00|77.7|75.3|77.41|75.01|77.88|75.48|77.18|74.78|0
1649251500000|2022-04-06 13:25:00|77.35|74.95|77.06|74.66|77.41|75.01|77|74.6|0
1649251800000|2022-04-06 13:30:00|76.88|74.48|76.39|73.99|78.52|76.12|75.62|73.22|0
1649252100000|2022-04-06 13:35:00|76.48|74.08|76.19|73.79|76.48|74.08|75.27|72.87|0
1649252400000|2022-04-06 13:40:00|76.08|73.68|74.77|71.89|76.19|73.79|74.53|71.89|0
1649252700000|2022-04-06 13:45:00|74.94|72.06|75.97|73.09|76.48|73.6|73.55|70.67|0
1649253000000|2022-04-06 13:50:00|75.85|72.97|76.08|73.2|76.31|73.43|75.51|72.63|0
1649253300000|2022-04-06 13:55:00|75.8|72.92|76.43|73.55|78.02|75.14|75.51|72.63|0
1649253600000|2022-04-06 14:00:00|76.48|73.6|74.95|72.07|76.77|73.89|74.89|72.01|0
1649253900000|2022-04-06 14:05:00|74.87|71.99|76.18|73.3|76.98|74.1|74.87|71.99|0
1649254200000|2022-04-06 14:10:00|76.12|73.24|76.3|73.42|76.98|74.1|75.62|72.74|0
1649254500000|2022-04-06 14:15:00|76.13|73.25|77.55|74.67|77.9|75.02|76.13|73.25|0
1649254800000|2022-04-06 14:20:00|77.44|74.56|77.67|74.79|77.96|75.08|76.98|74.1|0
1649255100000|2022-04-06 14:25:00|77.5|74.62|76.12|73.24|77.73|74.85|76.12|73.24|0
1649255400000|2022-04-06 14:30:00|76.24|73.36|76.18|73.3|76.81|73.93|75.61|72.73|0
1649255700000|2022-04-06 14:35:00|76.41|73.53|77.32|74.44|77.32|74.44|76.18|73.3|0
1649256000000|2022-04-06 14:40:00|77.15|74.27|76.87|73.99|77.61|74.73|76.47|73.59|0
1649256300000|2022-04-06 14:45:00|76.7|73.82|77.14|74.74|77.2|74.8|76.52|73.64|0
1649256600000|2022-04-06 14:50:00|77.03|74.63|74.65|72.25|77.26|74.86|74.48|72.08|0
1649256900000|2022-04-06 14:55:00|74.67|72.27|74.19|71.79|75.21|72.81|74.19|71.79|0
1649257200000|2022-04-06 15:00:00|74.08|71.68|75.26|72.86|75.26|72.86|73.97|71.57|0
1649257500000|2022-04-06 15:05:00|75.21|72.81|73.97|71.57|75.38|72.98|73.74|71.34|0
1649257800000|2022-04-06 15:10:00|73.86|71.46|74.02|71.62|74.42|72.02|73.8|71.4|0
1649258100000|2022-04-06 15:15:00|74.19|71.79|73.74|71.34|74.47|72.07|73.46|71.06|0
1649258400000|2022-04-06 15:20:00|73.69|71.29|75.01|72.61|75.86|73.46|73.66|71.26|0
1649258700000|2022-04-06 15:25:00|74.95|72.55|75.23|72.83|75.41|73.01|74.45|72.05|0
1649259000000|2022-04-06 15:30:00|75.35|72.95|74.44|72.04|75.58|73.18|74.16|71.76|0
1649259300000|2022-04-06 15:35:00|74.56|72.16|74.47|72.07|75.01|72.61|74.33|71.93|0
1649259600000|2022-04-06 15:40:00|74.5|72.1|75.4|73|75.46|73.06|74.44|72.04|0
1649259900000|2022-04-06 15:45:00|75.57|73.17|76.54|74.14|77|74.6|75.17|72.77|0
1649260200000|2022-04-06 15:50:00|76.66|74.26|76.77|74.37|77.52|75.12|76.37|73.97|0
1649260500000|2022-04-06 15:55:00|76.71|74.31|76.37|73.97|77.03|74.63|76.08|73.68|0
1649260800000|2022-04-06 16:00:00|76.42|74.02|75.91|73.51|76.8|74.4|75.91|73.51|0
1649261100000|2022-04-06 16:05:00|76.08|73.68|75.96|73.56|76.71|74.31|75.91|73.51|0
1649261400000|2022-04-06 16:10:00|76.19|73.79|75.38|72.98|76.69|74.29|73.88|71.48|0
1649261700000|2022-04-06 16:15:00|75.27|72.87|74.78|72.38|75.27|72.87|74.64|72.24|0
1649262000000|2022-04-06 16:20:00|74.76|72.36|74.59|72.19|74.81|72.41|73.91|71.51|0
1649262300000|2022-04-06 16:25:00|74.7|72.3|74.53|72.13|74.92|72.52|74.3|71.9|0
1649262600000|2022-04-06 16:30:00|74.47|72.07|75.26|72.86|75.32|72.92|74.19|71.79|0
1649262900000|2022-04-06 16:35:00|75.09|72.69|74.86|72.46|75.2|72.8|74.7|72.3|0
1649263200000|2022-04-06 16:40:00|74.81|72.41|75.09|72.69|75.43|73.03|74.75|72.35|0
1649263500000|2022-04-06 16:45:00|74.98|72.58|75.03|72.63|75.37|72.97|74.24|71.84|0
1649263800000|2022-04-06 16:50:00|75.09|72.69|75.09|72.69|75.09|72.69|74.41|72.01|0
1649264100000|2022-04-06 16:55:00|75.14|72.74|75.42|73.02|75.54|73.14|74.97|72.57|0
1649264400000|2022-04-06 17:00:00|75.31|72.91|74.8|72.4|75.48|73.08|74.58|72.18|0
1649264700000|2022-04-06 17:05:00|74.86|72.46|75.85|73.45|76.36|73.96|74.8|72.4|0
1649265000000|2022-04-06 17:10:00|75.87|73.47|76.13|73.73|76.24|73.84|75.62|73.22|0
1649265300000|2022-04-06 17:15:00|76.07|73.67|76.47|74.07|76.81|74.41|75.85|73.45|0
1649265600000|2022-04-06 17:20:00|76.36|73.96|77.5|75.1|77.5|75.1|76.19|73.79|0
1649265900000|2022-04-06 17:25:00|77.44|75.04|76.5|74.1|77.69|75.29|76.5|74.1|0
1649266200000|2022-04-06 17:30:00|76.61|74.21|77.25|74.85|77.65|75.25|76.27|73.87|0
1649266500000|2022-04-06 17:35:00|77.3|74.9|77.77|75.37|77.77|75.37|76.67|74.27|0
1649266800000|2022-04-06 17:40:00|77.71|75.31|78.7|76.3|79.05|76.65|77.53|75.13|0
1649267100000|2022-04-06 17:45:00|78.64|76.24|79.05|76.17|79.11|76.3|77.47|75.07|0
1649267400000|2022-04-06 17:50:00|79.02|76.14|76.86|73.98|79.02|76.14|76.74|73.86|0
1649267700000|2022-04-06 17:55:00|76.8|73.92|75.68|72.8|76.97|74.09|75.68|72.8|0
1649268000000|2022-04-06 18:00:00|75.79|72.91|77.57|74.69|81.33|78.45|74.32|71.44|0
1649268300000|2022-04-06 18:05:00|77.22|74.34|72.48|69.6|77.22|74.34|72.12|69.24|0
1649268600000|2022-04-06 18:10:00|72.28|69.4|73.14|70.26|75.1|72.22|72.12|69.24|0
1649268900000|2022-04-06 18:15:00|73.03|70.15|73.81|70.93|73.87|70.99|71.17|68.29|0
1649269200000|2022-04-06 18:20:00|73.7|70.82|74.7|71.82|75.43|72.55|73.56|70.68|0
1649269500000|2022-04-06 18:25:00|74.76|71.88|74.31|71.43|76.51|73.63|73.26|70.38|0
1649269800000|2022-04-06 18:30:00|74.7|71.82|79.42|77.02|80.04|77.64|74.48|71.6|0
1649270100000|2022-04-06 18:35:00|79.46|77.06|75.34|72.46|80.7|77.82|74.54|71.66|0
1649270400000|2022-04-06 18:40:00|75.17|72.29|76.37|73.49|76.68|73.8|74.49|71.61|0
1649270700000|2022-04-06 18:45:00|76.02|73.14|75.09|72.69|77.52|74.64|74.81|72.41|0
1649271000000|2022-04-06 18:50:00|75.72|73.32|76.48|74.08|76.77|74.37|74.36|71.96|0
1649271300000|2022-04-06 18:55:00|76.66|74.26|78.47|76.07|78.53|76.13|76.42|74.02|0
1649271600000|2022-04-06 19:00:00|78.59|76.19|80.1|77.7|80.73|78.33|76.7|74.3|0
1649271900000|2022-04-06 19:05:00|79.99|77.59|77.62|75.22|79.99|77.59|76.98|74.58|0
1649272200000|2022-04-06 19:10:00|78.03|75.63|78.38|75.98|79.12|76.72|77.27|74.87|0
1649272500000|2022-04-06 19:15:00|78.41|76.01|76.74|74.34|79.39|76.99|76.68|74.28|0
1649272800000|2022-04-06 19:20:00|76.57|74.17|75.74|73.34|76.86|74.46|72.78|70.38|0
1649273100000|2022-04-06 19:25:00|75.83|73.43|74.29|71.89|76.06|73.66|74.12|71.72|0
1649273400000|2022-04-06 19:30:00|74.18|71.78|73.73|71.33|75.37|72.97|73.5|71.1|0
1649273700000|2022-04-06 19:35:00|74.01|71.61|76.69|74.29|76.75|74.35|73.61|71.21|0
1649274000000|2022-04-06 19:40:00|76.46|74.06|76.8|74.4|77.21|74.81|75.54|73.14|0
1649274300000|2022-04-06 19:45:00|76.34|73.94|77.5|75.1|78.21|75.81|75.66|73.26|0
1649274600000|2022-04-06 19:50:00|78.09|75.69|75.31|72.91|78.33|75.93|75.25|72.85|0
1649274900000|2022-04-06 19:55:00|75.25|72.85|74.86|72.46|76.98|74.58|74.73|72.33|0
1649275200000|2022-04-06 20:00:00|74.91|72.51|75.03|72.63|75.03|72.63|74.23|71.83|0
1649275500000|2022-04-06 20:05:00|75.06|72.66|75.43|73.03|75.54|73.14|75.03|72.63|0
1649275800000|2022-04-06 20:10:00|75.4|73|74.85|72.45|75.6|73.2|74.85|72.45|0
1649276100000|2022-04-06 20:15:00|75.05|72.25|75.17|72.37|75.19|72.39|74.37|71.57|0
1649276400000|2022-04-06 20:20:00|75.11|72.31|74.94|72.14|75.22|72.42|74.82|72.02|0
1649276700000|2022-04-06 20:25:00|74.97|72.17|75.11|72.31|75.22|72.42|74.94|72.14|0
1649277000000|2022-04-06 20:30:00|75.16|72.36|75.05|72.25|75.22|72.42|75.05|72.25|0
1649277300000|2022-04-06 20:35:00|75.13|72.33|74.71|71.91|75.16|72.36|74.48|71.68|0
1649277600000|2022-04-06 20:40:00|74.73|71.93|74.59|71.79|74.82|72.02|74.59|71.79|0
1649277900000|2022-04-06 20:45:00|74.71|71.91|74.85|72.05|74.88|72.08|74.59|71.79|0
1649278200000|2022-04-06 20:50:00|74.82|72.02|74.42|71.62|74.82|72.02|74.42|71.62|0
1649278500000|2022-04-06 20:55:00|74.48|71.68|74.33|71.53|74.53|71.73|74.33|71.53|0
1649278800000|2022-04-06 21:00:00|74.43|71.63|74.45|71.65|74.5|71.7|74.38|71.58|0
1649279100000|2022-04-06 21:05:00|74.47|71.67|74.62|71.82|74.62|71.82|74.45|71.65|0
1649279400000|2022-04-06 21:10:00|74.61|71.81|74.61|71.81|74.65|71.85|74.54|71.74|0
1649279700000|2022-04-06 21:15:00|74.62|71.82|74.62|71.82|74.62|71.82|74.61|71.81|0
1649280000000|2022-04-06 21:20:00|74.63|71.83|74.63|71.83|74.63|71.83|74.6|71.8|0
1649280300000|2022-04-06 21:25:00|74.62|71.82|74.59|71.79|74.64|71.84|74.59|71.79|0
1649280600000|2022-04-06 21:30:00|74.58|71.78|74.44|71.64|74.58|71.78|74.37|71.57|0
1649280900000|2022-04-06 21:35:00|74.46|71.66|74.44|71.64|74.47|71.67|74.42|71.62|0
1649281200000|2022-04-06 21:40:00|74.46|71.66|74.49|71.69|74.49|71.69|74.46|71.66|0
1649281500000|2022-04-06 21:45:00|74.5|71.7|74.58|71.78|74.58|71.78|74.47|71.67|0
1649281800000|2022-04-06 21:50:00|74.5|71.7|74.51|71.71|74.53|71.73|74.49|71.69|0
1649282100000|2022-04-06 21:55:00|74.52|71.72|74.53|71.73|74.53|71.73|74.47|71.67|0
1649282400000|2022-04-06 22:00:00|74.37|71.57|75.08|72.28|75.09|72.29|74.37|71.57|0
1649282700000|2022-04-06 22:05:00|75.14|72.34|75.37|72.57|75.45|72.65|75.03|72.23|0
1649283000000|2022-04-06 22:10:00|75.43|72.63|75.42|72.62|75.48|72.68|75.31|72.51|0
1649283300000|2022-04-06 22:15:00|75.54|72.74|75.25|72.45|75.65|72.85|75.25|72.45|0
1649283600000|2022-04-06 22:20:00|75.31|72.51|75.25|72.45|75.37|72.57|75.19|72.39|0
1649283900000|2022-04-06 22:25:00|75.31|72.51|75.25|72.45|75.31|72.51|75.08|72.28|0
1649284200000|2022-04-06 22:30:00|75.36|72.56|75.71|72.91|75.71|72.91|75.36|72.56|0
1649284500000|2022-04-06 22:35:00|75.73|72.93|75.59|72.79|75.76|72.96|75.53|72.73|0
1649284800000|2022-04-06 22:40:00|75.62|72.82|75.65|72.85|75.7|72.9|75.19|72.39|0
1649285100000|2022-04-06 22:45:00|75.7|72.9|75.47|72.67|75.7|72.9|75.47|72.67|0
1649285400000|2022-04-06 22:50:00|75.42|72.62|75.19|72.39|75.47|72.67|75.02|72.22|0
1649285700000|2022-04-06 22:55:00|75.13|72.33|75.3|72.5|75.41|72.61|75.13|72.33|0
1649286000000|2022-04-06 23:00:00|75.36|72.56|74.96|72.16|75.47|72.67|74.96|72.16|0
1649286300000|2022-04-06 23:05:00|74.9|72.1|74.95|72.15|75.01|72.21|74.78|71.98|0
1649286600000|2022-04-06 23:10:00|74.84|72.04|74.9|72.1|75.04|72.24|74.78|71.98|0
1649286900000|2022-04-06 23:15:00|74.95|72.15|74.95|72.15|75.04|72.24|74.92|72.12|0
1649287200000|2022-04-06 23:20:00|74.92|72.12|75.06|72.26|75.18|72.38|74.92|72.12|0
1649287500000|2022-04-06 23:25:00|75.01|72.21|75.01|72.21|75.06|72.26|74.89|72.09|0
1649287800000|2022-04-06 23:30:00|74.98|72.18|74.32|71.52|75.06|72.26|74.15|71.35|0
1649288100000|2022-04-06 23:35:00|74.27|71.47|73.37|70.57|74.32|71.52|73.25|70.45|0
1649288400000|2022-04-06 23:40:00|73.39|70.59|73.39|70.59|73.53|70.73|73.2|70.4|0
1649288700000|2022-04-06 23:45:00|73.42|70.62|73.14|70.34|73.48|70.68|73.14|70.34|0
1649289000000|2022-04-06 23:50:00|73.08|70.28|72.72|69.92|73.19|70.39|72.47|69.67|0
1649289300000|2022-04-06 23:55:00|72.69|69.89|72.25|69.45|72.69|69.89|71.97|69.17|0
1649289600000|2022-04-07 00:00:00|72.08|69.28|72.52|69.72|72.69|69.89|71.58|68.78|0
1649289900000|2022-04-07 00:05:00|72.58|69.78|72.3|69.5|72.69|69.89|72.24|69.44|0
1649290200000|2022-04-07 00:10:00|72.19|69.39|72.19|69.39|72.69|69.89|72.08|69.28|0
1649290500000|2022-04-07 00:15:00|72.24|69.44|71.74|68.94|72.52|69.72|71.69|68.89|0
1649290800000|2022-04-07 00:20:00|71.69|68.89|71.85|69.05|72.13|69.33|71.69|68.89|0
1649291100000|2022-04-07 00:25:00|71.91|69.11|72.24|69.44|72.29|69.49|71.74|68.94|0
1649291400000|2022-04-07 00:30:00|72.29|69.49|71.96|69.16|72.29|69.49|71.8|69|0
1649291700000|2022-04-07 00:35:00|71.93|69.13|71.74|68.94|71.96|69.16|71.68|68.88|0
1649292000000|2022-04-07 00:40:00|71.79|68.99|72.35|69.55|72.46|69.66|71.79|68.99|0
1649292300000|2022-04-07 00:45:00|72.29|69.49|71.96|69.16|72.29|69.49|71.85|69.05|0
1649292600000|2022-04-07 00:50:00|72.09|69.29|72.07|69.27|72.23|69.43|71.9|69.1|0
1649292900000|2022-04-07 00:55:00|72.12|69.32|72.34|69.54|72.34|69.54|71.9|69.1|0
1649293200000|2022-04-07 01:00:00|72.4|69.6|72.06|69.26|72.4|69.6|71.9|69.1|0
1649293500000|2022-04-07 01:05:00|72.12|69.32|72.9|70.1|72.9|70.1|72.12|69.32|0
1649293800000|2022-04-07 01:10:00|72.95|70.15|72.78|69.98|73.06|70.26|72.56|69.76|0
1649294100000|2022-04-07 01:15:00|72.73|69.93|72.81|70.01|73.06|70.26|72.73|69.93|0
1649294400000|2022-04-07 01:20:00|72.84|70.04|72.56|69.76|72.95|70.15|72.5|69.7|0
1649294700000|2022-04-07 01:25:00|72.5|69.7|72.17|69.37|72.5|69.7|72.11|69.31|0
1649295000000|2022-04-07 01:30:00|72.11|69.31|72.53|69.73|72.58|69.78|71.95|69.15|0
1649295300000|2022-04-07 01:35:00|72.45|69.65|72.72|69.92|72.78|69.98|72.44|69.64|0
1649295600000|2022-04-07 01:40:00|72.78|69.98|73.59|70.79|73.62|70.82|72.78|69.98|0
1649295900000|2022-04-07 01:45:00|73.73|70.93|73.61|70.81|74.35|71.55|73.39|70.59|0
1649296200000|2022-04-07 01:50:00|73.67|70.87|73.5|70.7|73.73|70.93|73.33|70.53|0
1649296500000|2022-04-07 01:55:00|73.56|70.76|73.44|70.64|73.75|70.95|73.33|70.53|0
1649296800000|2022-04-07 02:00:00|73.39|70.59|73.11|70.31|73.56|70.76|73.05|70.25|0
1649297100000|2022-04-07 02:05:00|72.99|70.19|72.99|70.19|73.27|70.47|72.94|70.14|0
1649297400000|2022-04-07 02:10:00|73.05|70.25|73.16|70.36|73.27|70.47|72.94|70.14|0
1649297700000|2022-04-07 02:15:00|73.1|70.3|73.05|70.25|73.22|70.42|72.94|70.14|0
1649298000000|2022-04-07 02:20:00|72.99|70.19|73.05|70.25|73.1|70.3|72.93|70.13|0
1649298300000|2022-04-07 02:25:00|73.1|70.3|73.04|70.24|73.21|70.41|73.04|70.24|0
1649298600000|2022-04-07 02:30:00|73.1|70.3|73.21|70.41|73.55|70.75|73.1|70.3|0
1649298900000|2022-04-07 02:35:00|73.16|70.36|72.65|69.85|73.16|70.36|72.6|69.8|0
1649299200000|2022-04-07 02:40:00|72.6|69.8|72.59|69.79|72.65|69.85|72.48|69.68|0
1649299500000|2022-04-07 02:45:00|72.57|69.77|72.59|69.79|72.73|69.93|72.54|69.74|0
1649299800000|2022-04-07 02:50:00|72.65|69.85|72.73|69.93|72.93|70.13|72.65|69.85|0
1649300100000|2022-04-07 02:55:00|72.76|69.96|72.76|69.96|72.93|70.13|72.65|69.85|0
1649300400000|2022-04-07 03:00:00|72.79|69.99|72.7|69.9|72.93|70.13|72.7|69.9|0
1649300700000|2022-04-07 03:05:00|72.65|69.85|72.59|69.79|72.7|69.9|72.51|69.71|0
1649301000000|2022-04-07 03:10:00|72.53|69.73|72.59|69.79|72.64|69.84|72.48|69.68|0
1649301300000|2022-04-07 03:15:00|72.53|69.73|72.31|69.51|72.56|69.76|72.25|69.45|0
1649301600000|2022-04-07 03:20:00|72.36|69.56|72.36|69.56|72.48|69.68|72.36|69.56|0
1649301900000|2022-04-07 03:25:00|72.31|69.51|75.38|72.58|75.66|72.86|72.14|69.34|0
1649302200000|2022-04-07 03:30:00|75.4|72.6|75.32|72.52|75.49|72.69|75.21|72.41|0
1649302500000|2022-04-07 03:35:00|75.37|72.57|75.15|72.35|75.43|72.63|75.15|72.35|0
1649302800000|2022-04-07 03:40:00|75.09|72.29|74.92|72.12|75.15|72.35|74.92|72.12|0
1649303100000|2022-04-07 03:45:00|74.98|72.18|75.2|72.4|75.26|72.46|74.98|72.18|0
1649303400000|2022-04-07 03:50:00|75.26|72.46|74.92|72.12|75.26|72.46|74.92|72.12|0
1649303700000|2022-04-07 03:55:00|74.89|72.09|74.44|71.64|74.97|72.17|74.41|71.61|0
1649304000000|2022-04-07 04:00:00|74.47|71.67|74.63|71.83|74.69|71.89|74.3|71.5|0
1649304300000|2022-04-07 04:05:00|74.58|71.78|74.52|71.72|74.75|71.95|74.52|71.72|0
1649304600000|2022-04-07 04:10:00|74.47|71.67|74.35|71.55|74.52|71.72|74.27|71.47|0
1649304900000|2022-04-07 04:15:00|74.38|71.58|74.49|71.69|74.49|71.69|74.3|71.5|0
1649305200000|2022-04-07 04:20:00|74.46|71.66|74.24|71.44|74.52|71.72|74.24|71.44|0
1649305500000|2022-04-07 04:25:00|73.96|71.16|74.35|71.55|74.35|71.55|73.85|71.05|0
1649305800000|2022-04-07 04:30:00|74.38|71.58|74.74|71.94|74.91|72.11|74.38|71.58|0
1649306100000|2022-04-07 04:35:00|74.77|71.97|74.79|71.99|74.79|71.99|74.63|71.83|0
1649306400000|2022-04-07 04:40:00|74.68|71.88|73.18|70.38|74.74|71.94|73.01|70.21|0
1649306700000|2022-04-07 04:45:00|73.23|70.43|73.23|70.43|73.29|70.49|72.95|70.15|0
1649307000000|2022-04-07 04:50:00|73.29|70.49|73.01|70.21|73.34|70.54|72.95|70.15|0
1649307300000|2022-04-07 04:55:00|72.95|70.15|72.9|70.1|72.95|70.15|72.73|69.93|0
1649307600000|2022-04-07 05:00:00|72.84|70.04|72.78|69.98|73.23|70.43|72.62|69.82|0
1649307900000|2022-04-07 05:05:00|72.67|69.87|73|70.2|73|70.2|72.45|69.65|0
1649308200000|2022-04-07 05:10:00|73.06|70.26|73.06|70.26|73.17|70.37|72.67|69.87|0
1649308500000|2022-04-07 05:15:00|73.09|70.29|72.72|69.92|73.17|70.37|72.61|69.81|0
1649308800000|2022-04-07 05:20:00|72.78|69.98|72.5|69.7|72.84|70.04|72.45|69.65|0
1649309100000|2022-04-07 05:25:00|72.45|69.65|72.45|69.65|72.5|69.7|72.23|69.43|0
1649309400000|2022-04-07 05:30:00|72.39|69.59|72.67|69.87|72.89|70.09|72.34|69.54|0
1649309700000|2022-04-07 05:35:00|72.72|69.92|73.41|70.61|73.44|70.64|72.61|69.81|0
1649310000000|2022-04-07 05:40:00|73.39|70.59|73.16|70.36|73.55|70.75|73.16|70.36|0
1649310300000|2022-04-07 05:45:00|73.13|70.33|74.06|71.26|74.22|71.42|73.11|70.31|0
1649310600000|2022-04-07 05:50:00|74|71.2|74.39|71.59|74.45|71.65|73.83|71.03|0
1649310900000|2022-04-07 05:55:00|74.34|71.54|73.86|71.06|74.56|71.76|73.86|71.06|0
1649311200000|2022-04-07 06:00:00|73.83|71.03|73.94|71.14|74.33|71.53|73.44|70.64|0
1649311500000|2022-04-07 06:05:00|74|71.2|74.67|71.87|74.9|72.1|73.91|71.11|0
1649311800000|2022-04-07 06:10:00|74.56|71.76|74.59|71.79|75.29|72.49|74.31|71.51|0
1649312100000|2022-04-07 06:15:00|74.65|71.85|74.93|72.13|75.1|72.3|74.59|71.79|0
1649312400000|2022-04-07 06:20:00|74.96|72.16|75.38|72.58|75.5|72.7|74.73|71.93|0
1649312700000|2022-04-07 06:25:00|75.44|72.64|75.86|73.06|75.95|73.15|75.27|72.47|0
1649313000000|2022-04-07 06:30:00|75.84|73.04|75.55|72.75|76.18|73.38|75.27|72.47|0
1649313300000|2022-04-07 06:35:00|75.52|72.72|75.83|73.03|76.01|73.21|75.44|72.64|0
1649313600000|2022-04-07 06:40:00|75.86|73.06|76.75|73.95|76.75|73.95|75.83|73.03|0
1649313900000|2022-04-07 06:45:00|76.69|73.89|76.26|73.46|76.98|74.18|76.26|73.46|0
1649314200000|2022-04-07 06:50:00|76.2|73.4|76.14|73.34|76.6|73.8|75.92|73.12|0
1649314500000|2022-04-07 06:55:00|76.11|73.31|76.43|73.63|76.83|74.03|75.97|73.17|0
1649314800000|2022-04-07 07:00:00|76.49|73.69|76.49|73.69|77.18|74.38|75.91|73.11|0
1649315100000|2022-04-07 07:05:00|76.6|73.8|76.46|74.06|76.98|74.58|76.11|73.71|0
1649315400000|2022-04-07 07:10:00|76.6|74.2|77.27|74.87|77.73|75.33|76.46|74.06|0
1649315700000|2022-04-07 07:15:00|77.21|74.81|76.86|74.46|77.5|75.1|76.8|74.4|0
1649316000000|2022-04-07 07:20:00|76.89|74.49|78.02|75.62|78.14|75.74|76.63|74.23|0
1649316300000|2022-04-07 07:25:00|78.08|75.68|77.38|74.98|78.11|75.71|77.26|74.86|0
1649316600000|2022-04-07 07:30:00|77.15|74.75|77.03|74.63|77.15|74.75|76.28|73.88|0
1649316900000|2022-04-07 07:35:00|76.97|74.57|76.62|74.22|77.15|74.75|76.59|74.19|0
1649317200000|2022-04-07 07:40:00|76.68|74.28|76.22|73.82|76.77|74.37|76.16|73.76|0
1649317500000|2022-04-07 07:45:00|76.25|73.85|76.56|74.16|76.74|74.34|76.1|73.7|0
1649317800000|2022-04-07 07:50:00|76.51|74.11|76.68|74.28|77.03|74.63|76.45|74.05|0
1649318100000|2022-04-07 07:55:00|76.65|74.25|75.58|73.18|76.65|74.25|75.36|72.96|0
1649318400000|2022-04-07 08:00:00|75.64|73.24|75.41|73.01|75.76|73.36|75.07|72.67|0
1649318700000|2022-04-07 08:05:00|75.47|73.07|76.56|74.16|76.67|74.27|75.18|72.78|0
1649319000000|2022-04-07 08:10:00|76.59|74.19|75.66|73.26|76.73|74.33|75.47|73.07|0
1649319300000|2022-04-07 08:15:00|75.78|73.38|75.58|73.18|76.21|73.81|75.29|72.89|0
1649319600000|2022-04-07 08:20:00|75.64|73.24|76.01|73.61|76.38|73.98|75.64|73.24|0
1649319900000|2022-04-07 08:25:00|75.98|73.58|76.21|73.81|76.44|74.04|75.86|73.46|0
1649320200000|2022-04-07 08:30:00|76.15|73.75|76.12|73.72|76.64|74.24|76|73.6|0
1649320500000|2022-04-07 08:35:00|76.15|73.75|75.69|73.29|76.32|73.92|75.57|73.17|0
1649320800000|2022-04-07 08:40:00|75.72|73.32|76.43|74.03|76.52|74.12|75.54|73.14|0
1649321100000|2022-04-07 08:45:00|76.46|74.06|76.9|74.5|76.9|74.5|76.38|73.98|0
1649321400000|2022-04-07 08:50:00|76.95|74.55|77.59|75.19|77.65|75.25|76.9|74.5|0
1649321700000|2022-04-07 08:55:00|77.5|75.1|78.29|75.89|78.29|75.89|77.3|74.9|0
1649322000000|2022-04-07 09:00:00|78.23|75.83|77.71|75.31|78.29|75.89|77.71|75.31|0
1649322300000|2022-04-07 09:05:00|77.76|75.36|77.41|75.01|77.85|75.45|77.3|74.9|0
1649322600000|2022-04-07 09:10:00|77.47|75.07|77.53|75.13|77.56|75.16|77.24|74.84|0
1649322900000|2022-04-07 09:15:00|77.47|75.07|76.55|74.15|78.62|76.22|76.52|74.12|0
1649323200000|2022-04-07 09:20:00|76.57|74.17|76.66|74.26|77.24|74.84|76.43|74.03|0
1649323500000|2022-04-07 09:25:00|76.63|74.23|76.72|74.32|76.78|74.38|76.37|73.97|0
1649323800000|2022-04-07 09:30:00|76.66|74.26|76.72|74.32|76.95|74.55|76.54|74.14|0
1649324100000|2022-04-07 09:35:00|76.74|74.34|77.18|74.78|77.21|74.81|76.6|74.2|0
1649324400000|2022-04-07 09:40:00|77.24|74.84|77.35|74.95|77.65|75.25|77.01|74.61|0
1649324700000|2022-04-07 09:45:00|77.18|74.78|77.26|74.86|77.35|74.95|76.95|74.55|0
1649325000000|2022-04-07 09:50:00|77.3|74.9|77.47|75.07|77.53|75.13|77|74.6|0
1649325300000|2022-04-07 09:55:00|77.5|75.1|77.88|75.48|78.11|75.71|77.29|74.89|0
1649325600000|2022-04-07 10:00:00|77.76|75.36|77.88|75.48|78.11|75.71|77.76|75.36|0
1649325900000|2022-04-07 10:05:00|77.94|75.54|77.93|75.53|78.05|75.65|77.82|75.42|0
1649326200000|2022-04-07 10:10:00|77.88|75.48|77.93|75.53|77.93|75.53|77.76|75.36|0
1649326500000|2022-04-07 10:15:00|77.9|75.5|77.81|75.41|78.23|75.83|77.76|75.36|0
1649326800000|2022-04-07 10:20:00|77.87|75.47|78.08|75.68|78.54|76.14|77.81|75.41|0
1649327100000|2022-04-07 10:25:00|78.11|75.71|77.91|75.51|78.11|75.71|77.79|75.39|0
1649327400000|2022-04-07 10:30:00|77.9|75.5|77.67|75.27|77.9|75.5|77.55|75.15|0
1649327700000|2022-04-07 10:35:00|77.55|75.15|77.9|75.5|78.14|75.74|77.52|75.12|0
1649328000000|2022-04-07 10:40:00|77.84|75.44|77.37|74.97|77.84|75.44|77.37|74.97|0
1649328300000|2022-04-07 10:45:00|77.43|75.03|77.67|75.27|77.72|75.32|77.34|74.94|0
1649328600000|2022-04-07 10:50:00|77.72|75.32|77.49|75.09|77.78|75.38|77.43|75.03|0
1649328900000|2022-04-07 10:55:00|77.43|75.03|77.2|74.8|77.43|75.03|77.08|74.68|0
1649329200000|2022-04-07 11:00:00|77.14|74.74|76.61|74.21|77.37|74.97|76.44|74.04|0
1649329500000|2022-04-07 11:05:00|76.64|74.24|77.54|75.14|79.85|77.45|76.55|74.15|0
1649329800000|2022-04-07 11:10:00|77.45|75.05|78.31|75.91|78.6|76.2|77.02|74.62|0
1649330100000|2022-04-07 11:15:00|78.36|75.96|77.28|74.88|78.36|75.96|77.28|74.88|0
1649330400000|2022-04-07 11:20:00|77.31|74.91|76.55|74.15|77.37|74.97|76.55|74.15|0
1649330700000|2022-04-07 11:25:00|76.52|74.12|76.26|73.86|76.67|74.27|76.14|73.74|0
1649331000000|2022-04-07 11:30:00|76.23|73.83|76.08|73.68|77.07|74.67|75.68|73.28|0
1649331300000|2022-04-07 11:35:00|76.03|73.63|75.85|73.45|76.37|73.97|75.68|73.28|0
1649331600000|2022-04-07 11:40:00|75.91|73.51|77.02|74.62|77.14|74.74|75.54|73.14|0
1649331900000|2022-04-07 11:45:00|76.97|74.57|76.79|74.39|77.28|74.88|76.59|74.19|0
1649332200000|2022-04-07 11:50:00|76.73|74.33|76.67|74.27|76.96|74.56|76.39|73.99|0
1649332500000|2022-04-07 11:55:00|76.73|74.33|77.25|74.85|77.31|74.91|76.61|74.21|0
1649332800000|2022-04-07 12:00:00|77.19|74.79|75.86|73.46|77.43|75.03|75.86|73.46|0
1649333100000|2022-04-07 12:05:00|75.98|73.58|75.95|73.55|76.15|73.75|75.57|73.17|0
1649333400000|2022-04-07 12:10:00|75.92|73.52|75.55|73.15|76.09|73.69|75.38|72.98|0
1649333700000|2022-04-07 12:15:00|75.38|72.98|75.83|73.43|75.83|73.43|74.98|72.58|0
1649334000000|2022-04-07 12:20:00|75.78|73.38|75.49|73.09|76|73.6|75.37|72.97|0
1649334300000|2022-04-07 12:25:00|75.43|73.03|75.63|73.23|75.75|73.35|74.95|72.55|0
1649334600000|2022-04-07 12:30:00|75.57|73.17|76.2|73.8|76.23|73.83|75.29|72.89|0
1649334900000|2022-04-07 12:35:00|76.23|73.83|76.09|73.69|76.32|73.92|75.8|73.4|0
1649335200000|2022-04-07 12:40:00|76.06|73.66|75.68|73.28|76.32|73.92|75.68|73.28|0
1649335500000|2022-04-07 12:45:00|75.57|73.17|75.63|73.23|76.09|73.69|75.46|73.06|0
1649335800000|2022-04-07 12:50:00|75.57|73.17|74.6|72.2|75.86|73.46|74.49|72.09|0
1649336100000|2022-04-07 12:55:00|74.66|72.26|74.6|72.2|74.85|72.45|74.26|71.86|0
1649336400000|2022-04-07 13:00:00|74.77|72.37|73.41|71.01|75|72.6|73.41|71.01|0
1649336700000|2022-04-07 13:05:00|73.47|71.07|73.47|71.07|73.64|71.24|73.25|70.85|0
1649337000000|2022-04-07 13:10:00|73.41|71.01|73.66|71.26|73.81|71.41|73.41|71.01|0
1649337300000|2022-04-07 13:15:00|73.64|71.24|74.45|72.05|74.48|72.08|73.36|70.96|0
1649337600000|2022-04-07 13:20:00|74.48|72.08|74.2|71.8|74.48|72.08|74.03|71.63|0
1649337900000|2022-04-07 13:25:00|74.14|71.74|73.8|71.4|74.2|71.8|73.52|71.12|0
1649338200000|2022-04-07 13:30:00|73.63|71.23|75.47|73.07|75.47|73.07|73.18|70.78|0
1649338500000|2022-04-07 13:35:00|75.5|73.1|77.11|74.71|77.29|74.89|74.87|72.47|0
1649338800000|2022-04-07 13:40:00|77.4|75|75.67|73.27|78.4|76|75.67|73.27|0
1649339100000|2022-04-07 13:45:00|75.84|73.44|74.42|72.02|76.65|74.25|74.19|71.79|0
1649339400000|2022-04-07 13:50:00|74.53|72.13|76.65|74.25|77.11|74.71|74.3|71.9|0
1649339700000|2022-04-07 13:55:00|76.7|74.3|76.79|74.39|76.99|74.59|76.18|73.78|0
1649340000000|2022-04-07 14:00:00|76.93|74.53|75.72|73.32|78.57|76.17|75.61|73.21|0
1649340300000|2022-04-07 14:05:00|75.78|73.38|75.37|72.97|76.12|73.72|74.64|72.24|0
1649340600000|2022-04-07 14:10:00|75.43|73.03|76.34|73.94|76.69|74.29|74.69|72.29|0
1649340900000|2022-04-07 14:15:00|76.11|73.71|75.48|73.08|76.29|73.89|75.09|72.69|0
1649341200000|2022-04-07 14:20:00|75.43|73.03|74.97|72.57|75.43|73.03|74.24|71.84|0
1649341500000|2022-04-07 14:25:00|75.03|72.63|74.37|71.97|75.65|73.25|74.23|71.83|0
1649341800000|2022-04-07 14:30:00|74.35|71.95|75.71|73.31|75.94|73.54|74.35|71.95|0
1649342100000|2022-04-07 14:35:00|75.94|73.54|74.34|71.94|76.63|74.23|74.34|71.94|0
1649342400000|2022-04-07 14:40:00|74.4|72|72.39|69.99|74.4|72|71.95|69.55|0
1649342700000|2022-04-07 14:45:00|72.5|70.1|72.8|70.4|72.8|70.4|71.03|68.63|0
1649343000000|2022-04-07 14:50:00|72.91|70.51|74.38|71.98|74.86|72.46|72.91|70.51|0
1649343300000|2022-04-07 14:55:00|74.52|72.12|74.69|72.29|75.2|72.8|74.24|71.84|0
1649343600000|2022-04-07 15:00:00|74.52|72.12|75.54|73.14|76.54|74.14|74.52|72.12|0
1649343900000|2022-04-07 15:05:00|75.37|72.97|74.17|71.77|75.52|73.12|74.12|71.72|0
1649344200000|2022-04-07 15:10:00|74.06|71.66|74.06|71.66|74.4|72|73.33|70.93|0
1649344500000|2022-04-07 15:15:00|74|71.6|73.78|71.38|74|71.6|73.22|70.82|0
1649344800000|2022-04-07 15:20:00|73.67|71.27|74.39|71.99|74.79|72.39|73.61|71.21|0
1649345100000|2022-04-07 15:25:00|74.51|72.11|72.94|70.54|75.01|72.61|72.39|69.99|0
1649345400000|2022-04-07 15:30:00|73.05|70.65|73.15|70.75|73.48|71.08|71.22|68.82|0
1649345700000|2022-04-07 15:35:00|73.26|70.86|73.28|70.88|74.73|72.33|72.62|70.22|0
1649346000000|2022-04-07 15:40:00|73.23|70.83|72.78|70.38|73.62|71.22|72.67|70.27|0
1649346300000|2022-04-07 15:45:00|72.73|70.33|72.78|70.38|73.95|71.55|72.67|70.27|0
1649346600000|2022-04-07 15:50:00|72.67|70.27|71.68|69.28|73|70.6|71.62|69.22|0
1649346900000|2022-04-07 15:55:00|71.79|69.39|72.72|70.32|72.89|70.49|71.68|69.28|0
1649347200000|2022-04-07 16:00:00|72.61|70.21|72.39|69.99|73.17|70.77|72.33|69.93|0
1649347500000|2022-04-07 16:05:00|72.45|70.05|73.39|70.99|73.61|71.21|72.45|70.05|0
1649347800000|2022-04-07 16:10:00|73.5|71.1|73.66|71.26|74.45|72.05|73.11|70.71|0
1649348100000|2022-04-07 16:15:00|73.72|71.32|72.99|70.59|73.77|71.37|72.77|70.37|0
1649348400000|2022-04-07 16:20:00|72.88|70.48|73.33|70.93|74|71.6|72.72|70.32|0
1649348700000|2022-04-07 16:25:00|73.27|70.87|72.6|70.2|73.6|71.2|72.22|69.82|0
1649349000000|2022-04-07 16:30:00|72.55|70.15|72.49|70.09|73.05|70.65|72.22|69.82|0
1649349300000|2022-04-07 16:35:00|72.44|70.04|72.33|69.93|73.1|70.7|72.22|69.82|0
1649349600000|2022-04-07 16:40:00|72.22|69.82|72|69.6|72.71|70.31|71.94|69.54|0
1649349900000|2022-04-07 16:45:00|72.05|69.65|71.01|68.61|72.55|70.15|71.01|68.61|0
1649350200000|2022-04-07 16:50:00|70.96|68.56|71.83|69.43|72.38|69.98|70.96|68.56|0
1649350500000|2022-04-07 16:55:00|71.88|69.48|72.43|70.03|72.6|70.2|71.72|69.32|0
1649350800000|2022-04-07 17:00:00|72.49|70.09|73.65|71.25|74.04|71.64|72.21|69.81|0
1649351100000|2022-04-07 17:05:00|73.71|71.31|74.32|71.92|74.32|71.92|73.32|70.92|0
1649351400000|2022-04-07 17:10:00|74.21|71.81|75.79|73.39|76.65|74.25|74.15|71.75|0
1649351700000|2022-04-07 17:15:00|75.73|73.33|77.34|74.94|77.46|75.06|75.39|72.99|0
1649352000000|2022-04-07 17:20:00|74.57|72.17|74.4|72|75.37|72.97|74.4|72|0
1649352300000|2022-04-07 17:25:00|74.46|72.06|75.54|73.14|76|73.6|74.43|72.03|0
1649352600000|2022-04-07 17:30:00|75.65|73.25|75.02|72.62|76.05|73.65|74.91|72.51|0
1649352900000|2022-04-07 17:35:00|75.08|72.68|74.51|72.11|75.65|73.25|74.51|72.11|0
1649353200000|2022-04-07 17:40:00|74.79|72.39|74.62|72.22|75.25|72.85|74.51|72.11|0
1649353500000|2022-04-07 17:45:00|74.56|72.16|74.34|71.94|75.53|73.13|74.22|71.82|0
1649353800000|2022-04-07 17:50:00|74.42|72.02|74.68|72.28|75.02|72.62|74.11|71.71|0
1649354100000|2022-04-07 17:55:00|74.51|72.11|77.84|75.44|78.08|75.68|74.51|72.11|0
1649354400000|2022-04-07 18:00:00|77.67|75.27|77.9|75.5|78.67|76.27|77.43|75.03|0
1649354700000|2022-04-07 18:05:00|77.79|75.39|78.19|75.79|78.22|75.82|76.79|74.39|0
1649355000000|2022-04-07 18:10:00|77.96|75.56|77.9|75.5|78.55|76.15|77.49|75.09|0
1649355300000|2022-04-07 18:15:00|77.87|75.47|76.5|74.1|78.08|75.68|76.39|73.99|0
1649355600000|2022-04-07 18:20:00|76.56|74.16|77.37|74.97|77.43|75.03|76.5|74.1|0
1649355900000|2022-04-07 18:25:00|77.43|75.03|77.2|74.8|79.43|77.03|77.02|74.62|0
1649356200000|2022-04-07 18:30:00|76.91|74.51|77.19|74.79|77.54|75.14|76.73|74.33|0
1649356500000|2022-04-07 18:35:00|77.31|74.91|77.72|75.32|77.84|75.44|76.56|74.16|0
1649356800000|2022-04-07 18:40:00|77.54|75.14|78.19|75.79|78.45|76.05|76.96|74.56|0
1649357100000|2022-04-07 18:45:00|78.24|75.84|79.13|76.73|79.66|77.26|77.6|75.2|0
1649357400000|2022-04-07 18:50:00|78.89|76.49|80.08|77.68|80.38|77.98|78.71|76.31|0
1649357700000|2022-04-07 18:55:00|80.2|77.8|82.13|79.73|82.31|79.91|80.2|77.8|0
1649358000000|2022-04-07 19:00:00|81.64|79.24|83.47|81.07|87.36|84.96|81.64|79.24|0
1649358300000|2022-04-07 19:05:00|83.41|81.01|84.15|81.75|84.33|81.93|82.98|80.58|0
1649358600000|2022-04-07 19:10:00|84.21|81.81|85.02|82.62|85.02|82.62|83.78|81.38|0
1649358900000|2022-04-07 19:15:00|84.89|82.49|83.9|81.5|85.45|83.05|83.71|81.31|0
1649359200000|2022-04-07 19:20:00|83.84|81.44|82.79|80.39|83.84|81.44|82.36|79.96|0
1649359500000|2022-04-07 19:25:00|82.91|80.51|82.42|80.02|83.47|81.07|82.12|79.72|0
1649359800000|2022-04-07 19:30:00|82.55|80.15|84.33|81.93|84.33|81.93|82.18|79.78|0
1649360100000|2022-04-07 19:35:00|84.27|81.87|84.51|82.11|84.51|82.11|83.71|81.31|0
1649360400000|2022-04-07 19:40:00|84.64|82.24|85.01|82.61|85.32|82.92|83.2|80.8|0
1649360700000|2022-04-07 19:45:00|84.88|82.48|83.92|81.52|85.76|83.36|83.4|81|0
1649361000000|2022-04-07 19:50:00|83.89|81.49|82.3|79.9|84.08|81.68|81.93|79.53|0
1649361300000|2022-04-07 19:55:00|82.05|79.65|81.02|78.62|82.05|79.65|80.54|78.14|0
1649361600000|2022-04-07 20:00:00|81.14|78.74|81.02|78.62|81.51|79.11|80.78|78.38|0
1649361900000|2022-04-07 20:05:00|81.14|78.74|81.2|78.8|81.38|78.98|80.9|78.5|0
1649362200000|2022-04-07 20:10:00|81.26|78.86|81.2|78.8|81.74|79.34|81.2|78.8|0
1649362500000|2022-04-07 20:15:00|81.76|78.96|81.16|78.36|81.76|78.96|81.07|78.27|0
1649362800000|2022-04-07 20:20:00|81.1|78.3|80.44|77.64|81.1|78.3|80.38|77.58|0
1649363100000|2022-04-07 20:25:00|80.5|77.7|80.38|77.58|80.56|77.76|80.08|77.28|0
1649363400000|2022-04-07 20:30:00|80.32|77.52|80.58|77.78|80.61|77.81|80.2|77.4|0
1649363700000|2022-04-07 20:35:00|80.55|77.75|80.85|78.05|80.85|78.05|80.49|77.69|0
1649364000000|2022-04-07 20:40:00|80.88|78.08|80.67|77.87|80.91|78.11|80.61|77.81|0
1649364300000|2022-04-07 20:45:00|80.79|77.99|80.91|78.11|80.91|78.11|80.58|77.78|0
1649364600000|2022-04-07 20:50:00|80.97|78.17|81.33|78.53|81.39|78.59|80.97|78.17|0
1649364900000|2022-04-07 20:55:00|81.27|78.47|80.88|78.08|81.33|78.53|80.82|78.02|0
1649365200000|2022-04-07 21:00:00|81|78.2|80.99|78.19|81.06|78.26|80.9|78.1|0
1649365500000|2022-04-07 21:05:00|80.98|78.18|80.89|78.09|81.06|78.26|80.89|78.09|0
1649365800000|2022-04-07 21:10:00|80.88|78.08|80.84|78.04|80.88|78.08|80.75|77.95|0
1649366100000|2022-04-07 21:15:00|80.83|78.03|80.68|77.88|80.83|78.03|80.66|77.86|0
1649366400000|2022-04-07 21:20:00|80.71|77.91|80.71|77.91|80.8|78|80.68|77.88|0
1649366700000|2022-04-07 21:25:00|80.68|77.88|80.78|77.98|80.97|78.17|80.68|77.88|0
1649367000000|2022-04-07 21:30:00|80.86|78.06|80.88|78.08|80.88|78.08|80.86|78.06|0
1649367300000|2022-04-07 21:35:00|80.92|78.12|80.9|78.1|80.97|78.17|80.84|78.04|0
1649367600000|2022-04-07 21:40:00|80.91|78.11|80.97|78.17|80.97|78.17|80.86|78.06|0
1649367900000|2022-04-07 21:45:00|80.93|78.13|80.98|78.18|81.03|78.23|80.93|78.13|0
1649368200000|2022-04-07 21:50:00|80.95|78.15|80.95|78.15|80.96|78.16|80.94|78.14|0
1649368500000|2022-04-07 21:55:00|80.94|78.14|80.84|78.04|81.03|78.23|80.84|78.04|0
1649368800000|2022-04-07 22:00:00|80.92|78.12|81.37|78.57|81.37|78.57|80.8|78|0
1649369100000|2022-04-07 22:05:00|81.31|78.51|81.25|78.45|81.34|78.54|81.07|78.27|0
1649369400000|2022-04-07 22:10:00|81.31|78.51|81.55|78.75|81.67|78.87|81.19|78.39|0
1649369700000|2022-04-07 22:15:00|81.58|78.78|81.37|78.57|81.61|78.81|81.37|78.57|0
1649370000000|2022-04-07 22:20:00|81.43|78.63|81.43|78.63|81.55|78.75|81.37|78.57|0
1649370300000|2022-04-07 22:25:00|81.37|78.57|81.18|78.38|81.37|78.57|81.18|78.38|0
1649370600000|2022-04-07 22:30:00|81.24|78.44|81.12|78.32|81.3|78.5|81.12|78.32|0
1649370900000|2022-04-07 22:35:00|81.18|78.38|81.18|78.38|81.24|78.44|81.12|78.32|0
1649371200000|2022-04-07 22:40:00|81.3|78.5|81.3|78.5|81.3|78.5|81.24|78.44|0
1649371500000|2022-04-07 22:45:00|81.18|78.38|81.18|78.38|81.3|78.5|81.12|78.32|0
1649371800000|2022-04-07 22:50:00|81.12|78.32|81|78.2|81.12|78.32|80.94|78.14|0
1649372100000|2022-04-07 22:55:00|80.97|78.17|81.24|78.44|81.24|78.44|80.97|78.17|0
1649372400000|2022-04-07 23:00:00|81.12|78.32|81|78.2|81.3|78.5|80.94|78.14|0
1649372700000|2022-04-07 23:05:00|81.02|78.22|81.11|78.31|81.18|78.38|81.02|78.22|0
1649373000000|2022-04-07 23:10:00|81.14|78.34|81.78|78.98|81.78|78.98|81.05|78.25|0
1649373300000|2022-04-07 23:15:00|81.74|78.94|81.47|78.67|81.78|78.98|81.44|78.64|0
1649373600000|2022-04-07 23:20:00|81.5|78.7|81.65|78.85|81.71|78.91|81.47|78.67|0
1649373900000|2022-04-07 23:25:00|81.71|78.91|81.89|79.09|82.08|79.28|81.65|78.85|0
1649374200000|2022-04-07 23:30:00|81.95|79.15|81.77|78.97|81.95|79.15|81.68|78.88|0
1649374500000|2022-04-07 23:35:00|81.83|79.03|81.95|79.15|81.95|79.15|81.71|78.91|0
1649374800000|2022-04-07 23:40:00|81.92|79.12|82.07|79.27|82.25|79.45|81.92|79.12|0
1649375100000|2022-04-07 23:45:00|82.04|79.24|82.31|79.51|82.31|79.51|81.89|79.09|0
1649375400000|2022-04-07 23:50:00|82.25|79.45|82.56|79.76|82.68|79.88|82.25|79.45|0
1649375700000|2022-04-07 23:55:00|82.62|79.82|82.43|79.63|82.8|80|82.43|79.63|0
1649376000000|2022-04-08 00:00:00|82.37|79.57|82.55|79.75|82.61|79.81|81.89|79.09|0
1649376300000|2022-04-08 00:05:00|82.49|79.69|82.43|79.63|82.67|79.87|82.31|79.51|0
1649376600000|2022-04-08 00:10:00|82.37|79.57|82.19|79.39|82.49|79.69|82.12|79.32|0
1649376900000|2022-04-08 00:15:00|82.12|79.32|81.34|78.54|82.12|79.32|81.28|78.48|0
1649377200000|2022-04-08 00:20:00|81.22|78.42|81.16|78.36|81.7|78.9|80.98|78.18|0
1649377500000|2022-04-08 00:25:00|81.15|78.35|80.14|77.34|81.34|78.54|80.02|77.22|0
1649377800000|2022-04-08 00:30:00|80.02|77.22|80.02|77.22|80.37|77.57|80.02|77.22|0
1649378100000|2022-04-08 00:35:00|80.07|77.27|80.37|77.57|80.43|77.63|80.01|77.21|0
1649378400000|2022-04-08 00:40:00|80.31|77.51|80.31|77.51|80.43|77.63|80.25|77.45|0
1649378700000|2022-04-08 00:45:00|80.37|77.57|80.31|77.51|80.55|77.75|80.13|77.33|0
1649379000000|2022-04-08 00:50:00|80.37|77.57|80.46|77.66|80.55|77.75|80.31|77.51|0
1649379300000|2022-04-08 00:55:00|80.49|77.69|80.79|77.99|80.79|77.99|80.25|77.45|0
1649379600000|2022-04-08 01:00:00|80.85|78.05|80.78|77.98|80.97|78.17|80.66|77.86|0
1649379900000|2022-04-08 01:05:00|80.84|78.04|80.66|77.86|81.02|78.22|80.66|77.86|0
1649380200000|2022-04-08 01:10:00|80.72|77.92|80.42|77.62|80.72|77.92|80.36|77.56|0
1649380500000|2022-04-08 01:15:00|80.39|77.59|80.24|77.44|80.6|77.8|80.06|77.26|0
1649380800000|2022-04-08 01:20:00|80.27|77.47|80|77.2|80.48|77.68|80|77.2|0
1649381100000|2022-04-08 01:25:00|80.12|77.32|80.12|77.32|80.24|77.44|80|77.2|0
1649381400000|2022-04-08 01:30:00|80.18|77.38|80.12|77.32|80.24|77.44|80.06|77.26|0
1649381700000|2022-04-08 01:35:00|80.18|77.38|80.18|77.38|80.24|77.44|80|77.2|0
1649382000000|2022-04-08 01:40:00|80.24|77.44|80.65|77.85|80.71|77.91|80.18|77.38|0
1649382300000|2022-04-08 01:45:00|80.71|77.91|80.59|77.79|80.71|77.91|80.59|77.79|0
1649382600000|2022-04-08 01:50:00|80.65|77.85|79.99|77.19|80.65|77.85|79.99|77.19|0
1649382900000|2022-04-08 01:55:00|80.05|77.25|80.05|77.25|80.17|77.37|79.99|77.19|0
1649383200000|2022-04-08 02:00:00|80.02|77.22|80.35|77.55|80.41|77.61|79.99|77.19|0
1649383500000|2022-04-08 02:05:00|80.32|77.52|80.23|77.43|80.47|77.67|80.17|77.37|0
1649383800000|2022-04-08 02:10:00|80.2|77.4|80.29|77.49|80.35|77.55|80.11|77.31|0
1649384100000|2022-04-08 02:15:00|80.32|77.52|80.23|77.43|80.53|77.73|79.99|77.19|0
1649384400000|2022-04-08 02:20:00|80.29|77.49|80.34|77.54|80.47|77.67|80.23|77.43|0
1649384700000|2022-04-08 02:25:00|80.29|77.49|80.58|77.78|80.58|77.78|80.28|77.48|0
1649385000000|2022-04-08 02:30:00|80.61|77.81|80.88|78.08|80.94|78.14|80.52|77.72|0
1649385300000|2022-04-08 02:35:00|80.82|78.02|80.82|78.02|80.88|78.08|80.73|77.93|0
1649385600000|2022-04-08 02:40:00|80.85|78.05|81.3|78.5|81.3|78.5|80.76|77.96|0
1649385900000|2022-04-08 02:45:00|81.42|78.62|81.54|78.74|81.78|78.98|81.3|78.5|0
1649386200000|2022-04-08 02:50:00|81.6|78.8|81.54|78.74|81.66|78.86|81.48|78.68|0
1649386500000|2022-04-08 02:55:00|81.48|78.68|81.66|78.86|81.72|78.92|81.48|78.68|0
1649386800000|2022-04-08 03:00:00|81.72|78.92|81.23|78.43|81.84|79.04|81.17|78.37|0
1649387100000|2022-04-08 03:05:00|81.17|78.37|81.41|78.61|81.41|78.61|81.11|78.31|0
1649387400000|2022-04-08 03:10:00|81.35|78.55|81.59|78.79|81.78|78.98|81.32|78.52|0
1649387700000|2022-04-08 03:15:00|81.53|78.73|81.53|78.73|81.71|78.91|81.47|78.67|0
1649388000000|2022-04-08 03:20:00|81.47|78.67|81.65|78.85|81.83|79.03|81.47|78.67|0
1649388300000|2022-04-08 03:25:00|81.59|78.79|81.35|78.55|81.59|78.79|81.32|78.52|0
1649388600000|2022-04-08 03:30:00|81.38|78.58|81.05|78.25|81.47|78.67|80.69|77.89|0
1649388900000|2022-04-08 03:35:00|80.99|78.19|81.1|78.3|81.17|78.37|80.99|78.19|0
1649389200000|2022-04-08 03:40:00|81.07|78.27|81.28|78.48|81.31|78.51|81.04|78.24|0
1649389500000|2022-04-08 03:45:00|81.22|78.42|81.04|78.24|81.34|78.54|81.04|78.24|0
1649389800000|2022-04-08 03:50:00|81.1|78.3|80.68|77.88|81.1|78.3|80.62|77.82|0
1649390100000|2022-04-08 03:55:00|80.74|77.94|80.92|78.12|80.92|78.12|80.56|77.76|0
1649390400000|2022-04-08 04:00:00|80.98|78.18|80.56|77.76|81.04|78.24|80.56|77.76|0
1649390700000|2022-04-08 04:05:00|80.62|77.82|80.56|77.76|80.74|77.94|80.56|77.76|0
1649391000000|2022-04-08 04:10:00|80.59|77.79|80.62|77.82|80.8|78|80.58|77.78|0
1649391300000|2022-04-08 04:15:00|80.68|77.88|80.38|77.58|80.68|77.88|80.38|77.58|0
1649391600000|2022-04-08 04:20:00|80.44|77.64|81.42|78.62|83.71|80.91|80.26|77.46|0
1649391900000|2022-04-08 04:25:00|81.36|78.56|81.6|78.8|81.66|78.86|81.36|78.56|0
1649392200000|2022-04-08 04:30:00|81.66|78.86|81.54|78.74|81.66|78.86|81.48|78.68|0
1649392500000|2022-04-08 04:35:00|81.6|78.8|81.72|78.92|81.84|79.04|81.6|78.8|0
1649392800000|2022-04-08 04:40:00|81.78|78.98|81.51|78.71|81.9|79.1|81.48|78.68|0
1649393100000|2022-04-08 04:45:00|81.48|78.68|81.23|78.43|81.48|78.68|81.23|78.43|0
1649393400000|2022-04-08 04:50:00|81.29|78.49|80.99|78.19|81.29|78.49|80.99|78.19|0
1649393700000|2022-04-08 04:55:00|81.05|78.25|81.35|78.55|81.35|78.55|80.99|78.19|0
1649394000000|2022-04-08 05:00:00|81.29|78.49|81.29|78.49|81.59|78.79|81.23|78.43|0
1649394300000|2022-04-08 05:05:00|81.23|78.43|81.35|78.55|81.35|78.55|80.99|78.19|0
1649394600000|2022-04-08 05:10:00|81.29|78.49|81.95|79.15|81.95|79.15|81.17|78.37|0
1649394900000|2022-04-08 05:15:00|82.01|79.21|82.49|79.69|82.52|79.72|81.89|79.09|0
1649395200000|2022-04-08 05:20:00|82.55|79.75|82.49|79.69|82.74|79.94|82.31|79.51|0
1649395500000|2022-04-08 05:25:00|82.43|79.63|82.37|79.57|82.55|79.75|82.19|79.39|0
1649395800000|2022-04-08 05:30:00|82.31|79.51|82.37|79.57|82.43|79.63|82.19|79.39|0
1649396100000|2022-04-08 05:35:00|82.34|79.54|82.25|79.45|82.37|79.57|82.13|79.33|0
1649396400000|2022-04-08 05:40:00|82.19|79.39|82.31|79.51|82.31|79.51|82.06|79.26|0
1649396700000|2022-04-08 05:45:00|82.37|79.57|82.58|79.78|82.61|79.81|82.3|79.5|0
1649397000000|2022-04-08 05:50:00|82.55|79.75|82.91|80.11|83.09|80.29|82.45|79.65|0
1649397300000|2022-04-08 05:55:00|82.88|80.08|83.09|80.29|83.34|80.54|82.85|80.05|0
1649397600000|2022-04-08 06:00:00|83.15|80.35|82.85|80.05|83.52|80.72|82.73|79.93|0
1649397900000|2022-04-08 06:05:00|82.88|80.08|83.89|81.09|83.89|81.09|82.85|80.05|0
1649398200000|2022-04-08 06:10:00|83.82|81.02|83.33|80.53|83.82|81.02|83.09|80.29|0
1649398500000|2022-04-08 06:15:00|83.27|80.47|83.51|80.71|83.88|81.08|83.21|80.41|0
1649398800000|2022-04-08 06:20:00|83.45|80.65|82.81|80.01|83.48|80.68|81.95|79.15|0
1649399100000|2022-04-08 06:25:00|82.74|79.94|82.41|79.61|83.62|80.82|82.41|79.61|0
1649399400000|2022-04-08 06:30:00|82.47|79.67|82.9|80.1|82.96|80.16|82.47|79.67|0
1649399700000|2022-04-08 06:35:00|82.84|80.04|82.59|79.79|83.21|80.41|82.47|79.67|0
1649400000000|2022-04-08 06:40:00|82.53|79.73|82.59|79.79|82.62|79.82|82.01|79.21|0
1649400300000|2022-04-08 06:45:00|82.53|79.73|82.77|79.97|82.9|80.1|82.35|79.55|0
1649400600000|2022-04-08 06:50:00|82.83|80.03|83.26|80.46|83.45|80.65|82.71|79.91|0
1649400900000|2022-04-08 06:55:00|83.32|80.52|83.48|80.68|83.75|80.95|83.26|80.46|0
1649401200000|2022-04-08 07:00:00|83.51|80.71|82.4|79.6|83.63|80.83|82.4|79.6|0
1649401500000|2022-04-08 07:05:00|82.23|79.83|82.26|79.86|82.57|80.17|81.59|79.19|0
1649401800000|2022-04-08 07:10:00|82.32|79.92|83|80.6|83.21|80.81|82.14|79.74|0
1649402100000|2022-04-08 07:15:00|83.03|80.63|82.69|80.29|83.06|80.66|82.08|79.68|0
1649402400000|2022-04-08 07:20:00|82.72|80.32|82.84|80.44|83.52|81.12|82.6|80.2|0
1649402700000|2022-04-08 07:25:00|82.81|80.41|82.81|80.41|83.05|80.65|82.44|80.04|0
1649403000000|2022-04-08 07:30:00|82.78|80.38|82.81|80.41|82.93|80.53|82.16|79.76|0
1649403300000|2022-04-08 07:35:00|82.87|80.47|83.98|81.58|84.04|81.64|82.87|80.47|0
1649403600000|2022-04-08 07:40:00|84.04|81.64|84.13|81.73|84.29|81.89|83.6|81.2|0
1649403900000|2022-04-08 07:45:00|84.1|81.7|83.69|81.29|84.1|81.7|83.32|80.92|0
1649404200000|2022-04-08 07:50:00|83.73|81.33|84.03|81.63|84.59|82.19|83.73|81.33|0
1649404500000|2022-04-08 07:55:00|84.1|81.7|84.59|82.19|84.68|82.28|83.97|81.57|0
1649404800000|2022-04-08 08:00:00|84.53|82.13|85.28|82.88|85.28|82.88|84.4|82|0
1649405100000|2022-04-08 08:05:00|85.34|82.94|86.46|84.06|86.86|84.46|84.23|81.83|0
1649405400000|2022-04-08 08:10:00|86.53|84.13|86.3|83.9|86.62|84.22|86.27|83.87|0
1649405700000|2022-04-08 08:15:00|86.27|83.87|86.08|83.68|86.34|83.94|85.77|83.37|0
1649406000000|2022-04-08 08:20:00|86.05|83.65|86.33|83.93|86.4|84|86.05|83.65|0
1649406300000|2022-04-08 08:25:00|86.3|83.9|86.65|84.25|86.97|84.57|86.21|83.81|0
1649406600000|2022-04-08 08:30:00|86.71|84.31|86.4|84|86.96|84.56|86.33|83.93|0
1649406900000|2022-04-08 08:35:00|86.33|83.93|86.08|83.68|86.33|83.93|85.95|83.55|0
1649407200000|2022-04-08 08:40:00|86.02|83.62|85.58|83.18|86.08|83.68|85.58|83.18|0
1649407500000|2022-04-08 08:45:00|85.51|83.11|85.2|82.8|85.7|83.3|85.14|82.74|0
1649407800000|2022-04-08 08:50:00|85.26|82.86|84.64|82.24|85.26|82.86|84.64|82.24|0
1649408100000|2022-04-08 08:55:00|84.52|82.12|84.33|81.93|84.52|82.12|84.02|81.62|0
1649408400000|2022-04-08 09:00:00|84.2|81.8|83.59|81.19|84.2|81.8|83.22|80.82|0
1649408700000|2022-04-08 09:05:00|83.65|81.25|83.02|80.62|83.77|81.37|81.32|78.92|0
1649409000000|2022-04-08 09:10:00|82.96|80.56|83.39|80.99|83.64|81.24|82.96|80.56|0
1649409300000|2022-04-08 09:15:00|83.42|81.02|83.54|81.14|83.54|81.14|83.27|80.87|0
1649409600000|2022-04-08 09:20:00|83.51|81.11|83.57|81.17|83.57|81.17|83.45|81.05|0
1649409900000|2022-04-08 09:25:00|83.54|81.14|83.45|81.05|83.63|81.23|83.39|80.99|0
1649410200000|2022-04-08 09:30:00|83.51|81.11|83.39|80.99|83.51|81.11|83.23|80.83|0
1649410500000|2022-04-08 09:35:00|83.32|80.92|83.51|81.11|83.51|81.11|82.83|80.43|0
1649410800000|2022-04-08 09:40:00|83.47|81.07|82.92|80.52|83.51|81.11|82.92|80.52|0
1649411100000|2022-04-08 09:45:00|82.89|80.49|83.81|81.41|83.81|81.41|82.89|80.49|0
1649411400000|2022-04-08 09:50:00|83.75|81.35|83.69|81.29|83.87|81.47|83.57|81.17|0
1649411700000|2022-04-08 09:55:00|83.66|81.26|83.75|81.35|83.87|81.47|83.56|81.16|0
1649412000000|2022-04-08 10:00:00|83.69|81.29|83.75|81.35|84.05|81.65|83.26|80.86|0
1649412300000|2022-04-08 10:05:00|83.68|81.28|83.62|81.22|83.77|81.37|83.44|81.04|0
1649412600000|2022-04-08 10:10:00|83.65|81.25|82.67|80.27|83.81|81.41|82.67|80.27|0
1649412900000|2022-04-08 10:15:00|82.76|80.36|82.49|80.09|83.44|81.04|82.46|80.06|0
1649413200000|2022-04-08 10:20:00|82.52|80.12|82.45|80.05|82.7|80.3|82.21|79.81|0
1649413500000|2022-04-08 10:25:00|82.39|79.99|82.51|80.11|82.64|80.24|82.18|79.78|0
1649413800000|2022-04-08 10:30:00|82.45|80.05|82.33|79.93|82.58|80.18|82.21|79.81|0
1649414100000|2022-04-08 10:35:00|82.36|79.96|82.76|80.36|82.82|80.42|82.15|79.75|0
1649414400000|2022-04-08 10:40:00|82.88|80.48|83.24|80.84|83.37|80.97|82.76|80.36|0
1649414700000|2022-04-08 10:45:00|83.31|80.91|83.43|81.03|83.55|81.15|83.06|80.66|0
1649415000000|2022-04-08 10:50:00|83.49|81.09|84.13|81.73|84.13|81.73|83.49|81.09|0
1649415300000|2022-04-08 10:55:00|84.1|81.7|84.47|82.07|84.6|82.2|84.01|81.61|0
1649415600000|2022-04-08 11:00:00|84.54|82.14|84.16|81.76|84.6|82.2|84.04|81.64|0
1649415900000|2022-04-08 11:05:00|84.22|81.82|84.89|82.49|86.02|83.62|84.22|81.82|0
1649416200000|2022-04-08 11:10:00|84.83|82.43|84.77|82.37|85.01|82.61|84.58|82.18|0
1649416500000|2022-04-08 11:15:00|84.7|82.3|84.55|82.15|84.89|82.49|84.45|82.05|0
1649416800000|2022-04-08 11:20:00|84.58|82.18|84.58|82.18|85.07|82.67|84.45|82.05|0
1649417100000|2022-04-08 11:25:00|84.64|82.24|84.89|82.49|84.89|82.49|84.64|82.24|0
1649417400000|2022-04-08 11:30:00|84.92|82.52|84.76|82.36|84.92|82.52|84.33|81.93|0
1649417700000|2022-04-08 11:35:00|84.7|82.3|85.38|82.98|85.38|82.98|84.67|82.27|0
1649418000000|2022-04-08 11:40:00|85.44|83.04|85.35|82.95|85.69|83.29|85.26|82.86|0
1649418300000|2022-04-08 11:45:00|85.38|82.98|85.19|82.79|85.44|83.04|85.19|82.79|0
1649418600000|2022-04-08 11:50:00|85.13|82.73|85.07|82.67|85.25|82.85|84.82|82.42|0
1649418900000|2022-04-08 11:55:00|85.13|82.73|84.75|82.35|85.13|82.73|84.44|82.04|0
1649419200000|2022-04-08 12:00:00|84.82|82.42|84.07|81.67|85|82.6|83.95|81.55|0
1649419500000|2022-04-08 12:05:00|84.04|81.64|84.07|81.67|84.26|81.86|83.88|81.48|0
1649419800000|2022-04-08 12:10:00|84.01|81.61|83.82|81.42|84.01|81.61|83.7|81.3|0
1649420100000|2022-04-08 12:15:00|83.85|81.45|83.64|81.24|84.07|81.67|83.51|81.11|0
1649420400000|2022-04-08 12:20:00|83.66|81.26|84.07|81.67|84.13|81.73|83.64|81.24|0
1649420700000|2022-04-08 12:25:00|83.97|81.57|83.94|81.54|84.28|81.88|83.82|81.42|0
1649421000000|2022-04-08 12:30:00|84|81.6|83.26|80.86|84.13|81.73|83.14|80.74|0
1649421300000|2022-04-08 12:35:00|83.2|80.8|82.96|80.56|83.51|81.11|82.96|80.56|0
1649421600000|2022-04-08 12:40:00|82.83|80.43|82.28|79.88|82.83|80.43|81.98|79.58|0
1649421900000|2022-04-08 12:45:00|82.22|79.82|81.74|79.34|82.34|79.94|81.31|78.91|0
1649422200000|2022-04-08 12:50:00|81.49|79.09|81.37|78.97|81.74|79.34|81.13|78.73|0
1649422500000|2022-04-08 12:55:00|81.49|79.09|81.55|79.15|81.73|79.33|81.37|78.97|0
1649422800000|2022-04-08 13:00:00|81.43|79.03|80.2|77.8|81.43|79.03|77.88|75.48|0
1649423100000|2022-04-08 13:05:00|80.26|77.86|80.19|77.79|80.37|77.97|79.96|77.56|0
1649423400000|2022-04-08 13:10:00|80.13|77.73|78.98|76.58|80.33|77.93|78.69|76.29|0
1649423700000|2022-04-08 13:15:00|78.92|76.52|79.46|77.06|79.58|77.18|78.87|76.47|0
1649424000000|2022-04-08 13:20:00|79.4|77|79.28|76.88|79.57|77.17|79.1|76.7|0
1649424300000|2022-04-08 13:25:00|79.31|76.91|78.8|76.4|79.34|76.94|78.57|76.17|0
1649424600000|2022-04-08 13:30:00|79.04|76.64|77.68|75.28|79.28|76.88|76.75|74.35|0
1649424900000|2022-04-08 13:35:00|77.45|75.05|77.04|74.64|77.45|75.05|76.69|74.29|0
1649425200000|2022-04-08 13:40:00|76.81|74.41|75.45|73.05|77.04|74.64|74.37|71.97|0
1649425500000|2022-04-08 13:45:00|75.33|72.93|76.05|73.65|76.48|74.08|74.93|72.53|0
1649425800000|2022-04-08 13:50:00|75.9|73.5|74.7|72.3|76.19|73.79|74.48|72.08|0
1649426100000|2022-04-08 13:55:00|74.65|72.25|74.93|72.53|75.39|72.99|74.42|72.02|0
1649426400000|2022-04-08 14:00:00|74.42|72.02|76.48|74.08|76.59|74.19|74.42|72.02|0
1649426700000|2022-04-08 14:05:00|76.42|74.02|77.46|75.06|77.87|75.47|75.96|73.56|0
1649427000000|2022-04-08 14:10:00|77.52|75.12|73.7|71.3|77.52|75.12|73.02|70.62|0
1649427300000|2022-04-08 14:15:00|73.81|71.41|73.64|71.24|73.98|71.58|72.46|70.06|0
1649427600000|2022-04-08 14:20:00|73.7|71.3|74.61|72.21|74.95|72.55|73.58|71.18|0
1649427900000|2022-04-08 14:25:00|74.63|72.23|75.35|72.95|75.52|73.12|74.09|71.69|0
1649428200000|2022-04-08 14:30:00|75.29|72.89|77.18|74.78|77.89|75.49|75.23|72.83|0
1649428500000|2022-04-08 14:35:00|77.24|74.84|77.24|74.84|77.77|75.37|76.54|74.14|0
1649428800000|2022-04-08 14:40:00|77.36|74.96|76.72|74.32|77.71|75.31|76.6|74.2|0
1649429100000|2022-04-08 14:45:00|76.6|74.2|76.14|73.74|77.59|75.19|76.02|73.62|0
1649429400000|2022-04-08 14:50:00|76.25|73.85|80.14|77.74|80.26|77.86|76.25|73.85|0
1649429700000|2022-04-08 14:55:00|80.02|77.62|82.07|79.67|82.07|79.67|79.84|77.44|0
1649430000000|2022-04-08 15:00:00|81.89|79.49|80.92|78.52|86.22|83.82|80.92|78.52|0
1649430300000|2022-04-08 15:05:00|81.11|78.71|80.5|78.1|81.35|78.95|80.14|77.74|0
1649430600000|2022-04-08 15:10:00|80.32|77.92|81.57|79.17|82|79.6|80.14|77.74|0
1649430900000|2022-04-08 15:15:00|81.63|79.23|80.48|78.08|81.63|79.23|80.36|77.96|0
1649431200000|2022-04-08 15:20:00|80.54|78.14|79.64|77.24|80.54|78.14|79.46|77.06|0
1649431500000|2022-04-08 15:25:00|79.46|77.06|82.53|80.13|82.53|80.13|79.46|77.06|0
1649431800000|2022-04-08 15:30:00|82.59|80.19|83.2|80.8|83.81|81.41|82.53|80.13|0
1649432100000|2022-04-08 15:35:00|83.16|80.76|82.58|80.18|83.16|80.76|81.37|78.97|0
1649432400000|2022-04-08 15:40:00|82.34|79.94|82.28|79.88|82.83|80.43|81.85|79.45|0
1649432700000|2022-04-08 15:45:00|82.16|79.76|82.52|80.12|83.62|81.22|81.73|79.33|0
1649433000000|2022-04-08 15:50:00|82.34|79.94|82.58|80.18|83.56|81.16|82.28|79.88|0
1649433300000|2022-04-08 15:55:00|82.64|80.24|83.13|80.73|83.62|81.22|82.27|79.87|0
1649433600000|2022-04-08 16:00:00|83.07|80.67|83.4|81|83.83|81.43|82.97|80.57|0
1649433900000|2022-04-08 16:05:00|83.37|80.97|83.13|80.73|83.77|81.37|82.58|80.18|0
1649434200000|2022-04-08 16:10:00|83|80.6|82.76|80.36|83.8|81.4|81.91|79.51|0
1649434500000|2022-04-08 16:15:00|82.88|80.48|83.74|81.34|84.01|81.61|82.09|79.69|0
1649434800000|2022-04-08 16:20:00|83.8|81.4|84.67|82.27|84.82|82.42|83.68|81.28|0
1649435100000|2022-04-08 16:25:00|84.6|82.2|84.59|82.19|85.23|82.83|83.31|80.91|0
1649435400000|2022-04-08 16:30:00|84.56|82.16|83.08|80.68|84.66|82.26|82.93|80.53|0
1649435700000|2022-04-08 16:35:00|83.33|80.93|83.69|81.29|83.7|81.3|83.02|80.62|0
1649436000000|2022-04-08 16:40:00|83.76|81.36|83.32|80.92|84.19|81.79|83.14|80.74|0
1649436300000|2022-04-08 16:45:00|83.26|80.86|82.59|80.19|83.69|81.29|82.46|80.06|0
1649436600000|2022-04-08 16:50:00|82.65|80.25|83.51|81.11|83.75|81.35|82.28|79.88|0
1649436900000|2022-04-08 16:55:00|83.44|81.04|84|81.6|84.18|81.78|83.38|80.98|0
1649437200000|2022-04-08 17:00:00|83.94|81.54|83.57|81.17|84.06|81.66|82.77|80.37|0
1649437500000|2022-04-08 17:05:00|83.44|81.04|83.38|80.98|83.56|81.16|82.64|80.24|0
1649437800000|2022-04-08 17:10:00|83.5|81.1|82.15|79.75|83.5|81.1|82.15|79.75|0
1649438100000|2022-04-08 17:15:00|82.21|79.81|81.79|79.39|82.34|79.94|81.67|79.27|0
1649438400000|2022-04-08 17:20:00|81.82|79.42|82.27|79.87|82.58|80.18|81.73|79.33|0
1649438700000|2022-04-08 17:25:00|82.15|79.75|81.6|79.2|82.15|79.75|81.54|79.14|0
1649439000000|2022-04-08 17:30:00|81.66|79.26|80.94|78.54|81.72|79.32|80.94|78.54|0
1649439300000|2022-04-08 17:35:00|80.88|78.48|81.12|78.72|81.6|79.2|80.88|78.48|0
1649439600000|2022-04-08 17:40:00|81.06|78.66|81.18|78.78|81.36|78.96|80.57|78.17|0
1649439900000|2022-04-08 17:45:00|81.11|78.71|80.39|77.99|81.11|78.71|80.21|77.81|0
1649440200000|2022-04-08 17:50:00|80.27|77.87|80.69|78.29|81.05|78.65|80.15|77.75|0
1649440500000|2022-04-08 17:55:00|80.63|78.23|80.87|78.47|80.93|78.53|80.45|78.05|0
1649440800000|2022-04-08 18:00:00|80.75|78.35|80.21|77.81|81.29|78.89|80.09|77.69|0
1649441100000|2022-04-08 18:05:00|80.27|77.87|80.99|78.59|81.05|78.65|80.03|77.63|0
1649441400000|2022-04-08 18:10:00|81.05|78.65|81.53|79.13|81.59|79.19|80.99|78.59|0
1649441700000|2022-04-08 18:15:00|81.59|79.19|80.93|78.53|81.59|79.19|80.68|78.28|0
1649442000000|2022-04-08 18:20:00|80.86|78.46|80.08|77.68|81.89|79.49|80.02|77.62|0
1649442300000|2022-04-08 18:25:00|80.02|77.62|78.78|76.38|80.02|77.62|78.19|75.79|0
1649442600000|2022-04-08 18:30:00|78.72|76.32|76.59|74.19|79.17|76.77|76.53|74.13|0
1649442900000|2022-04-08 18:35:00|76.53|74.13|77.29|74.89|77.64|75.24|76.24|73.84|0
1649443200000|2022-04-08 18:40:00|77.12|74.72|76.94|74.54|77.76|75.36|76.71|74.31|0
1649443500000|2022-04-08 18:45:00|77.06|74.66|77.99|75.59|78.05|75.65|76.82|74.42|0
1649443800000|2022-04-08 18:50:00|78.02|75.62|79.36|76.96|79.72|77.32|77.88|75.48|0
1649444100000|2022-04-08 18:55:00|79.3|76.9|78.52|76.12|79.48|77.08|78.29|75.89|0
1649444400000|2022-04-08 19:00:00|78.35|75.95|78.23|75.83|78.76|76.36|78.05|75.65|0
1649444700000|2022-04-08 19:05:00|78.29|75.89|77.81|75.41|78.82|76.42|77.58|75.18|0
1649445000000|2022-04-08 19:10:00|77.75|75.35|78.88|76.48|79.89|77.49|77.46|75.06|0
1649445300000|2022-04-08 19:15:00|78.76|76.36|78.7|76.3|80.31|77.91|78.46|76.06|0
1649445600000|2022-04-08 19:20:00|78.64|76.24|78.75|76.35|79.14|76.74|78.04|75.64|0
1649445900000|2022-04-08 19:25:00|78.7|76.3|79.17|76.77|79.29|76.89|78.69|76.29|0
1649446200000|2022-04-08 19:30:00|79.29|76.89|77.98|75.58|79.77|77.37|77.98|75.58|0
1649446500000|2022-04-08 19:35:00|77.69|75.29|77.22|74.82|77.81|75.41|77.16|74.76|0
1649446800000|2022-04-08 19:40:00|77.33|74.93|78.69|76.29|78.69|76.29|76.98|74.58|0
1649447100000|2022-04-08 19:45:00|78.51|76.11|76.69|74.29|78.99|76.59|76.69|74.29|0
1649447400000|2022-04-08 19:50:00|76.52|74.12|76.98|74.58|77.53|75.13|72.59|70.19|0
1649447700000|2022-04-08 19:55:00|77.12|74.72|77.82|75.42|77.82|75.42|75.96|73.56|0
1649448000000|2022-04-08 20:00:00|78|75.6|78.17|75.77|78.88|76.48|78|75.6|0
1649448300000|2022-04-08 20:05:00|78.23|75.83|78.17|75.77|78.29|75.89|77.82|75.42|0
1649448600000|2022-04-08 20:10:00|78.23|75.83|77.53|75.13|78.23|75.83|77.53|75.13|0
1649660700000|2022-04-11 07:05:00|73.33|70.93|72.32|69.92|73.49|71.09|72.13|69.73|0
1649661000000|2022-04-11 07:10:00|72.35|69.95|70.42|68.02|72.35|69.95|70.42|68.02|0
1649661300000|2022-04-11 07:15:00|70.12|67.72|71.05|68.65|71.71|69.31|69.93|67.53|0
1649661600000|2022-04-11 07:20:00|70.89|68.49|72.48|70.08|72.54|70.14|70.89|68.49|0
1649661900000|2022-04-11 07:25:00|72.37|69.97|75.82|73.42|75.82|73.42|72.32|69.92|0
1649662200000|2022-04-11 07:30:00|75.88|73.48|75.53|73.13|75.93|73.53|74.96|72.56|0
1649662500000|2022-04-11 07:35:00|75.59|73.19|75.82|73.42|75.87|73.47|75.3|72.9|0
1649662800000|2022-04-11 07:40:00|75.87|73.47|75.44|73.04|75.99|73.59|75.33|72.93|0
1649663100000|2022-04-11 07:45:00|75.5|73.1|75.87|73.47|76.62|74.22|74.9|72.5|0
1649663400000|2022-04-11 07:50:00|75.9|73.5|75.12|72.72|75.9|73.5|75.01|72.61|0
1649663700000|2022-04-11 07:55:00|75.21|72.81|74.55|72.15|75.24|72.84|74.55|72.15|0
1649664000000|2022-04-11 08:00:00|74.61|72.21|73.65|71.25|75.18|72.78|73.65|71.25|0
1649664300000|2022-04-11 08:05:00|73.59|71.19|72.97|70.57|73.93|71.53|72.7|70.3|0
1649664600000|2022-04-11 08:10:00|72.86|70.46|72.67|70.27|73.2|70.8|72.47|70.07|0
1649664900000|2022-04-11 08:15:00|72.25|69.85|70.65|68.25|72.92|70.52|70.6|68.2|0
1649665200000|2022-04-11 08:20:00|70.54|68.14|70.49|68.09|70.98|68.58|70.11|67.71|0
1649665500000|2022-04-11 08:25:00|70.46|68.06|70.32|67.92|70.46|68.06|69.73|67.33|0
1649665800000|2022-04-11 08:30:00|70.35|67.95|70.7|68.3|70.73|68.33|69.83|67.43|0
1649666100000|2022-04-11 08:35:00|70.54|68.14|70.78|68.38|71.03|68.63|70.54|68.14|0
1649666400000|2022-04-11 08:40:00|70.81|68.41|70.73|68.33|70.97|68.57|70.59|68.19|0
1649666700000|2022-04-11 08:45:00|70.76|68.36|71.3|68.9|71.36|68.96|70.7|68.3|0
1649667000000|2022-04-11 08:50:00|71.36|68.96|71.52|69.12|71.52|69.12|70.81|68.41|0
1649667300000|2022-04-11 08:55:00|71.49|69.09|71.08|68.68|71.8|69.4|70.97|68.57|0
1649667600000|2022-04-11 09:00:00|71.11|68.71|71.49|69.09|71.52|69.12|70.97|68.57|0
1649667900000|2022-04-11 09:05:00|71.43|69.03|71.13|68.73|71.74|69.34|70.86|68.46|0
1649668200000|2022-04-11 09:10:00|71.16|68.76|71.13|68.73|71.52|69.12|70.75|68.35|0
1649668500000|2022-04-11 09:15:00|71.19|68.79|71.62|69.22|71.63|69.23|70.99|68.59|0
1649668800000|2022-04-11 09:20:00|71.68|69.28|72.01|69.61|72.01|69.61|71.35|68.95|0
1649669100000|2022-04-11 09:25:00|71.95|69.55|72.2|69.8|72.29|69.89|71.95|69.55|0
1649669400000|2022-04-11 09:30:00|72.15|69.75|71.92|69.52|72.18|69.78|71.79|69.39|0
1649669700000|2022-04-11 09:35:00|72.01|69.61|72.28|69.88|72.31|69.91|71.9|69.5|0
1649670000000|2022-04-11 09:40:00|72.25|69.85|72.23|69.83|72.39|69.99|71.62|69.22|0
1649670300000|2022-04-11 09:45:00|72.28|69.88|72.56|70.16|73.71|71.31|72.14|69.74|0
1649670600000|2022-04-11 09:50:00|72.59|70.19|73.42|71.02|73.45|71.05|72.5|70.1|0
1649670900000|2022-04-11 09:55:00|73.4|71|73.48|71.08|73.9|71.5|73.12|70.72|0
1649671200000|2022-04-11 10:00:00|73.56|71.16|73.73|71.33|73.9|71.5|73.56|71.16|0
1649671500000|2022-04-11 10:05:00|73.79|71.39|73.79|71.39|74.18|71.78|73.56|71.16|0
1649671800000|2022-04-11 10:10:00|73.76|71.36|73.84|71.44|73.84|71.44|73.5|71.1|0
1649672100000|2022-04-11 10:15:00|73.9|71.5|74.41|72.01|74.66|72.26|73.81|71.41|0
1649672400000|2022-04-11 10:20:00|74.43|72.03|73.45|71.05|74.46|72.06|73.39|70.99|0
1649672700000|2022-04-11 10:25:00|73.42|71.02|73.22|70.82|73.56|71.16|73|70.6|0
1649673000000|2022-04-11 10:30:00|73.16|70.76|72.88|70.48|73.67|71.27|72.83|70.43|0
1649673300000|2022-04-11 10:35:00|72.83|70.43|72.94|70.54|73.05|70.65|72.6|70.2|0
1649673600000|2022-04-11 10:40:00|72.96|70.56|72.1|69.7|73.11|70.71|71.96|69.56|0
1649673900000|2022-04-11 10:45:00|72.07|69.67|72.99|70.59|73.07|70.67|71.99|69.59|0
1649674200000|2022-04-11 10:50:00|72.96|70.56|73.27|70.87|73.61|71.21|72.96|70.56|0
1649674500000|2022-04-11 10:55:00|73.33|70.93|74.11|71.71|74.11|71.71|73.27|70.87|0
1649674800000|2022-04-11 11:00:00|74.06|71.66|73.77|71.37|74.23|71.83|73.49|71.09|0
1649675100000|2022-04-11 11:05:00|73.8|71.4|73.55|71.15|74.17|71.77|73.27|70.87|0
1649675400000|2022-04-11 11:10:00|73.6|71.2|73.4|71|73.94|71.54|73.15|70.75|0
1649675700000|2022-04-11 11:15:00|73.38|70.98|72.59|70.19|73.38|70.98|72.48|70.08|0
1649676000000|2022-04-11 11:20:00|72.54|70.14|72.59|70.19|72.65|70.25|72.26|69.86|0
1649676300000|2022-04-11 11:25:00|72.54|70.14|72.78|70.38|72.87|70.47|72.2|69.8|0
1649676600000|2022-04-11 11:30:00|72.81|70.41|72.26|69.86|72.81|70.41|72.14|69.74|0
1649676900000|2022-04-11 11:35:00|72.23|69.83|71.32|68.92|72.31|69.91|71.32|68.92|0
1649677200000|2022-04-11 11:40:00|71.26|68.86|70.93|68.53|71.37|68.97|70.66|68.26|0
1649677500000|2022-04-11 11:45:00|70.85|68.45|70.96|68.56|71.18|68.78|70.71|68.31|0
1649677800000|2022-04-11 11:50:00|70.98|68.58|70.87|68.47|71.26|68.86|70.65|68.25|0
1649678100000|2022-04-11 11:55:00|70.82|68.42|70.49|68.09|71.04|68.64|70.35|67.95|0
1649678400000|2022-04-11 12:00:00|70.54|68.14|70.71|68.31|71.04|68.64|70.22|67.82|0
1649678700000|2022-04-11 12:05:00|70.65|68.25|69.7|67.3|70.71|68.31|69.51|67.11|0
1649679000000|2022-04-11 12:10:00|69.62|67.22|69.83|67.43|69.89|67.49|69.08|66.68|0
1649679300000|2022-04-11 12:15:00|69.78|67.38|69.72|67.32|70.05|67.65|69.4|67|0
1649679600000|2022-04-11 12:20:00|69.78|67.38|68.92|66.52|69.89|67.49|68.76|66.36|0
1649679900000|2022-04-11 12:25:00|68.89|66.49|69.05|66.65|69.4|67|68.86|66.46|0
1649680200000|2022-04-11 12:30:00|69.08|66.68|69.29|66.89|69.61|67.21|68.86|66.46|0
1649680500000|2022-04-11 12:35:00|69.24|66.84|68.97|66.57|69.61|67.21|68.97|66.57|0
1649680800000|2022-04-11 12:40:00|69.07|66.67|69.56|67.16|69.56|67.16|68.81|66.41|0
1649681100000|2022-04-11 12:45:00|69.66|67.26|70.15|67.75|70.31|67.91|69.66|67.26|0
1649681400000|2022-04-11 12:50:00|70.1|67.7|69.46|67.06|70.31|67.91|69.41|67.01|0
1649681700000|2022-04-11 12:55:00|69.41|67.01|69.3|66.9|69.84|67.44|69.3|66.9|0
1649682000000|2022-04-11 13:00:00|69.35|66.95|69.79|67.39|69.89|67.49|69.25|66.85|0
1649682300000|2022-04-11 13:05:00|69.73|67.33|69.14|66.74|69.79|67.39|69.14|66.74|0
1649682600000|2022-04-11 13:10:00|69.08|66.68|69.78|67.38|69.78|67.38|68.87|66.47|0
1649682900000|2022-04-11 13:15:00|69.84|67.44|68.86|66.46|71.58|69.18|68.86|66.46|0
1649683200000|2022-04-11 13:20:00|68.81|66.41|68.81|66.41|69.08|66.68|68.33|65.93|0
1649683500000|2022-04-11 13:25:00|68.86|66.46|68.27|65.87|69.24|66.84|68.16|65.76|0
1649683800000|2022-04-11 13:30:00|68.33|65.93|68.22|65.82|69.84|67.44|67.74|65.34|0
1649684100000|2022-04-11 13:35:00|68.11|65.71|66.57|64.17|70.05|67.65|66.52|64.12|0
1649684400000|2022-04-11 13:40:00|66.68|64.28|68.11|65.71|68.59|66.19|65.69|63.29|0
1649684700000|2022-04-11 13:45:00|68.21|65.81|68.21|65.81|68.75|66.35|67.15|64.75|0
1649685000000|2022-04-11 13:50:00|68.16|65.76|68.48|66.08|69.13|66.73|67.2|64.8|0
1649685300000|2022-04-11 13:55:00|68.53|66.13|68.26|65.86|68.91|66.51|67.57|65.17|0
1649685600000|2022-04-11 14:00:00|68|65.6|67.2|64.8|68.91|66.51|66.94|64.54|0
1649685900000|2022-04-11 14:05:00|67.04|64.64|67.94|65.54|68.37|65.97|66.62|64.22|0
1649686200000|2022-04-11 14:10:00|68.05|65.65|67.62|65.22|68.8|66.4|67.3|64.9|0
1649686500000|2022-04-11 14:15:00|67.94|65.54|66.88|64.48|68.96|66.56|66.72|64.32|0
1649686800000|2022-04-11 14:20:00|66.72|64.32|66.51|64.11|67.41|65.01|66.35|63.95|0
1649687100000|2022-04-11 14:25:00|66.62|64.22|66.96|64.56|67.01|64.61|64.23|61.83|0
1649687400000|2022-04-11 14:30:00|66.65|64.25|66.8|64.4|67.12|64.72|66.44|64.04|0
1649687700000|2022-04-11 14:35:00|66.91|64.51|66.33|63.93|67.12|64.72|65.92|63.52|0
1649688000000|2022-04-11 14:40:00|66.28|63.88|65.71|63.31|66.44|64.04|65.4|63|0
1649688300000|2022-04-11 14:45:00|65.66|63.26|65.55|63.15|66.12|63.72|65.4|63|0
1649688600000|2022-04-11 14:50:00|65.6|63.2|66.59|64.19|66.75|64.35|65.5|63.1|0
1649688900000|2022-04-11 14:55:00|66.49|64.09|66.07|63.67|66.69|64.29|65.91|63.51|0
1649689200000|2022-04-11 15:00:00|65.81|63.41|66.12|63.72|66.69|64.29|65.81|63.41|0
1649689500000|2022-04-11 15:05:00|66.07|63.67|65.5|63.1|66.12|63.72|65.34|62.94|0
1649689800000|2022-04-11 15:10:00|65.45|63.05|65.29|62.89|65.86|63.46|64.93|62.53|0
1649690100000|2022-04-11 15:15:00|65.24|62.84|65.08|62.68|65.55|63.15|64.78|62.38|0
1649690400000|2022-04-11 15:20:00|65.03|62.63|64.83|62.43|65.39|62.99|64.72|62.32|0
1649690700000|2022-04-11 15:25:00|64.77|62.37|66.53|64.13|66.58|64.18|64.57|62.17|0
1649691000000|2022-04-11 15:30:00|66.43|64.03|67.57|65.17|67.68|65.28|66.32|63.92|0
1649691300000|2022-04-11 15:35:00|67.52|65.12|67|64.6|68.1|65.7|67|64.6|0
1649691600000|2022-04-11 15:40:00|67.05|64.65|67.62|65.22|67.83|65.43|67|64.6|0
1649691900000|2022-04-11 15:45:00|67.68|65.28|67.25|64.85|68.1|65.7|66.99|64.59|0
1649692200000|2022-04-11 15:50:00|67.31|64.91|67.46|65.06|67.88|65.48|66.89|64.49|0
1649692500000|2022-04-11 15:55:00|67.41|65.01|66.89|64.49|67.46|65.06|66.68|64.28|0
1649692800000|2022-04-11 16:00:00|66.83|64.43|66.68|64.28|66.89|64.49|66.21|63.81|0
1649693100000|2022-04-11 16:05:00|66.65|64.25|66.94|64.54|67.25|64.85|66.65|64.25|0
1649693400000|2022-04-11 16:10:00|66.99|64.59|66.47|64.07|67.14|64.74|66.34|63.94|0
1649693700000|2022-04-11 16:15:00|66.57|64.17|66.73|64.33|66.73|64.33|66.26|63.86|0
1649694000000|2022-04-11 16:20:00|66.83|64.43|66.41|64.01|66.99|64.59|66.26|63.86|0
1649694300000|2022-04-11 16:25:00|66.36|63.96|66|63.6|66.41|64.01|66|63.6|0
1649694600000|2022-04-11 16:30:00|66.05|63.65|65.11|62.71|66.15|63.75|64.7|62.3|0
1649694900000|2022-04-11 16:35:00|65.16|62.76|65.05|62.65|65.26|62.86|64.85|62.45|0
1649695200000|2022-04-11 16:40:00|65|62.6|64.69|62.29|65.05|62.65|64.44|62.04|0
1649695500000|2022-04-11 16:45:00|64.74|62.34|65.36|62.96|65.57|63.17|64.74|62.34|0
1649695800000|2022-04-11 16:50:00|65.31|62.91|64.59|62.19|65.56|63.16|64.23|61.83|0
1649696100000|2022-04-11 16:55:00|64.54|62.14|65.2|62.8|65.36|62.96|64.39|61.99|0
1649696400000|2022-04-11 17:00:00|65.15|62.75|66.34|63.94|66.55|64.15|65.15|62.75|0
1649696700000|2022-04-11 17:05:00|66.29|63.89|66.13|63.73|66.7|64.3|66.03|63.63|0
1649697000000|2022-04-11 17:10:00|66.18|63.78|66.54|64.14|66.65|64.25|66|63.6|0
1649697300000|2022-04-11 17:15:00|66.49|64.09|65.76|63.36|66.54|64.14|65.4|63|0
1649697600000|2022-04-11 17:20:00|65.92|63.52|64.74|62.34|65.92|63.52|64.58|62.18|0
1649697900000|2022-04-11 17:25:00|64.84|62.44|64.91|62.51|65.2|62.8|64.43|62.03|0
1649698200000|2022-04-11 17:30:00|64.89|62.49|65.71|63.31|65.71|63.31|64.89|62.49|0
1649698500000|2022-04-11 17:35:00|65.76|63.36|65.45|63.05|66.12|63.72|64.71|62.31|0
1649698800000|2022-04-11 17:40:00|65.37|62.97|65.37|62.97|66.07|63.67|65.24|62.84|0
1649699100000|2022-04-11 17:45:00|65.29|62.89|65.4|63|65.71|63.31|65.24|62.84|0
1649699400000|2022-04-11 17:50:00|65.45|63.05|65.29|62.89|65.55|63.15|65.19|62.79|0
1649699700000|2022-04-11 17:55:00|65.24|62.84|65.86|63.46|65.96|63.56|65.03|62.63|0
1649700000000|2022-04-11 18:00:00|65.91|63.51|65.19|62.79|66.12|63.72|64.88|62.48|0
1649700300000|2022-04-11 18:05:00|65.29|62.89|66.37|63.97|66.64|64.24|65.03|62.63|0
1649700600000|2022-04-11 18:10:00|66.27|63.87|64.67|62.27|66.53|64.13|64.52|62.12|0
1649700900000|2022-04-11 18:15:00|64.54|62.14|64.14|61.74|64.67|62.27|64.11|61.71|0
1649701200000|2022-04-11 18:20:00|64.11|61.71|64.36|61.96|64.47|62.07|64.11|61.71|0
1649701500000|2022-04-11 18:25:00|64.31|61.91|64.57|62.17|64.74|62.34|64.21|61.81|0
1649701800000|2022-04-11 18:30:00|64.36|61.96|64.87|62.47|64.92|62.52|63.91|61.51|0
1649702100000|2022-04-11 18:35:00|64.77|62.37|65.02|62.62|65.02|62.62|64.46|62.06|0
1649702400000|2022-04-11 18:40:00|65.18|62.78|65.07|62.67|65.49|63.09|64.72|62.32|0
1649702700000|2022-04-11 18:45:00|65.13|62.73|66.26|63.86|66.31|63.91|65.02|62.62|0
1649703000000|2022-04-11 18:50:00|66.21|63.81|66.21|63.81|67.15|64.75|66.05|63.65|0
1649703300000|2022-04-11 18:55:00|66.26|63.86|66.41|64.01|66.68|64.28|66.21|63.81|0
1649703600000|2022-04-11 19:00:00|66.36|63.96|65.56|63.16|67.57|65.17|65.43|63.03|0
1649703900000|2022-04-11 19:05:00|65.58|63.18|65.84|63.44|65.84|63.44|65.07|62.67|0
1649704200000|2022-04-11 19:10:00|65.95|63.55|65.14|62.74|66.2|63.8|65.12|62.72|0
1649704500000|2022-04-11 19:15:00|65.27|62.87|64.86|62.46|65.27|62.87|64.45|62.05|0
1649704800000|2022-04-11 19:20:00|64.76|62.36|64.32|61.92|64.81|62.41|64.3|61.9|0
1649705100000|2022-04-11 19:25:00|64.3|61.9|63.36|60.96|64.4|62|63.24|60.84|0
1649705400000|2022-04-11 19:30:00|63.34|60.94|62.24|59.84|63.49|61.09|62.21|59.81|0
1649705700000|2022-04-11 19:35:00|62.14|59.74|62.54|60.14|62.54|60.14|61.91|59.51|0
1649706000000|2022-04-11 19:40:00|62.49|60.09|62.24|59.84|63.03|60.63|61.91|59.51|0
1649706300000|2022-04-11 19:45:00|62.19|59.79|60.85|58.45|62.38|59.98|60.8|58.4|0
1649706600000|2022-04-11 19:50:00|61.24|58.84|59.78|57.38|61.64|59.24|59.78|57.38|0
1649706900000|2022-04-11 19:55:00|59.88|57.48|60.8|58.4|60.85|58.45|59.54|57.14|0
1649707200000|2022-04-11 20:00:00|60.26|57.86|60.62|58.22|60.81|58.41|59.66|57.26|0
1649707500000|2022-04-11 20:05:00|60.66|58.26|61.25|58.85|61.25|58.85|60.66|58.26|0
1649707800000|2022-04-11 20:10:00|61.2|58.8|61|58.6|61.69|59.29|61|58.6|0
1649708100000|2022-04-11 20:15:00|61.25|58.45|61.3|58.5|61.55|58.75|61.2|58.4|0
1649708400000|2022-04-11 20:20:00|61.35|58.55|61.1|58.3|61.4|58.6|61.05|58.25|0
1649708700000|2022-04-11 20:25:00|61.05|58.25|60.96|58.16|61.15|58.35|60.96|58.16|0
1649709000000|2022-04-11 20:30:00|61|58.2|61.46|58.66|61.51|58.71|60.81|58.01|0
1649709300000|2022-04-11 20:35:00|61.51|58.71|62|59.2|62|59.2|61.51|58.71|0
1649709600000|2022-04-11 20:40:00|62.05|59.25|62.05|59.25|62.05|59.25|61.9|59.1|0
1649709900000|2022-04-11 20:45:00|62.1|59.3|62.04|59.24|62.1|59.3|61.85|59.05|0
1649710200000|2022-04-11 20:50:00|62.09|59.29|62.09|59.29|62.19|59.39|61.99|59.19|0
1649710500000|2022-04-11 20:55:00|62.14|59.34|62.16|59.36|62.21|59.41|62.09|59.29|0
1649710800000|2022-04-11 21:00:00|62.18|59.38|62.15|59.35|62.19|59.39|62.1|59.3|0
1649711100000|2022-04-11 21:05:00|62.14|59.34|62.14|59.34|62.15|59.35|62.12|59.32|0
1649711400000|2022-04-11 21:10:00|62.15|59.35|62.14|59.34|62.15|59.35|62.14|59.34|0
1649711700000|2022-04-11 21:15:00|62.13|59.33|62.15|59.35|62.15|59.35|62.13|59.33|0
1649712000000|2022-04-11 21:20:00|62.17|59.37|62.22|59.42|62.35|59.55|62.17|59.37|0
1649712300000|2022-04-11 21:25:00|62.25|59.45|62.24|59.44|62.29|59.49|62.17|59.37|0
1649712600000|2022-04-11 21:30:00|62.25|59.45|62.22|59.42|62.26|59.46|62.18|59.38|0
1649712900000|2022-04-11 21:35:00|62.21|59.41|62.19|59.39|62.26|59.46|62.19|59.39|0
1649713200000|2022-04-11 21:40:00|62.18|59.38|62.14|59.34|62.19|59.39|62.13|59.33|0
1649713500000|2022-04-11 21:45:00|62.13|59.33|62.14|59.34|62.14|59.34|62.12|59.32|0
1649713800000|2022-04-11 21:50:00|62.15|59.35|62.14|59.34|62.16|59.36|62.14|59.34|0
1649714100000|2022-04-11 21:55:00|62.13|59.33|62.16|59.36|62.21|59.41|62.12|59.32|0
1649714400000|2022-04-11 22:00:00|62.26|59.46|62.52|59.72|62.8|60|62.26|59.46|0
1649714700000|2022-04-11 22:05:00|62.57|59.77|62.37|59.57|62.62|59.82|62.32|59.52|0
1649715000000|2022-04-11 22:10:00|62.42|59.62|62.59|59.79|62.62|59.82|62.42|59.62|0
1649715300000|2022-04-11 22:15:00|62.57|59.77|62.47|59.67|62.62|59.82|62.47|59.67|0
1649715600000|2022-04-11 22:20:00|62.52|59.72|62.47|59.67|62.62|59.82|62.42|59.62|0
1649715900000|2022-04-11 22:25:00|62.52|59.72|62.52|59.72|62.57|59.77|62.42|59.62|0
1649716200000|2022-04-11 22:30:00|62.57|59.77|62.71|59.91|62.71|59.91|62.57|59.77|0
1649716500000|2022-04-11 22:35:00|62.69|59.89|62.76|59.96|62.81|60.01|62.66|59.86|0
1649716800000|2022-04-11 22:40:00|62.71|59.91|62.81|60.01|62.81|60.01|62.71|59.91|0
1649717100000|2022-04-11 22:45:00|62.86|60.06|62.76|59.96|62.86|60.06|62.76|59.96|0
1649717400000|2022-04-11 22:50:00|62.71|59.91|62.76|59.96|62.76|59.96|62.66|59.86|0
1649717700000|2022-04-11 22:55:00|62.81|60.01|62.86|60.06|62.91|60.11|62.81|60.01|0
1649718000000|2022-04-11 23:00:00|62.91|60.11|62.66|59.86|62.91|60.11|62.66|59.86|0
1649718300000|2022-04-11 23:05:00|62.61|59.81|62.56|59.76|62.63|59.83|62.41|59.61|0
1649718600000|2022-04-11 23:10:00|62.51|59.71|62.41|59.61|62.56|59.76|62.26|59.46|0
1649718900000|2022-04-11 23:15:00|62.36|59.56|62.26|59.46|62.41|59.61|62.16|59.36|0
1649719200000|2022-04-11 23:20:00|62.21|59.41|61.81|59.01|62.46|59.66|61.67|58.87|0
1649719500000|2022-04-11 23:25:00|61.91|59.11|61.88|59.08|62.01|59.21|61.62|58.82|0
1649719800000|2022-04-11 23:30:00|61.86|59.06|61.96|59.16|62.25|59.45|61.71|58.91|0
1649720100000|2022-04-11 23:35:00|61.91|59.11|61.71|58.91|61.93|59.13|61.61|58.81|0
1649720400000|2022-04-11 23:40:00|61.66|58.86|61.81|59.01|61.96|59.16|61.66|58.86|0
1649720700000|2022-04-11 23:45:00|61.76|58.96|61.37|58.57|61.86|59.06|61.37|58.57|0
1649721000000|2022-04-11 23:50:00|61.32|58.52|61.22|58.42|61.66|58.86|61.12|58.32|0
1649721300000|2022-04-11 23:55:00|61.17|58.37|61.46|58.66|61.51|58.71|60.97|58.17|0
1649721600000|2022-04-12 00:00:00|61.36|58.56|61.66|58.86|62.05|59.25|61.36|58.56|0
1649721900000|2022-04-12 00:05:00|61.61|58.81|61.31|58.51|61.75|58.95|61.21|58.41|0
1649722200000|2022-04-12 00:10:00|61.26|58.46|61.14|58.34|61.31|58.51|60.92|58.12|0
1649722500000|2022-04-12 00:15:00|61.12|58.32|61.31|58.51|61.75|58.95|60.97|58.17|0
1649722800000|2022-04-12 00:20:00|61.36|58.56|61.48|58.68|61.65|58.85|61.16|58.36|0
1649723100000|2022-04-12 00:25:00|61.46|58.66|61.41|58.61|61.75|58.95|61.26|58.46|0
1649723400000|2022-04-12 00:30:00|61.45|58.65|61.26|58.46|61.65|58.85|61.16|58.36|0
1649723700000|2022-04-12 00:35:00|61.31|58.51|61.11|58.31|61.5|58.7|61.01|58.21|0
1649724000000|2022-04-12 00:40:00|61.16|58.36|60.91|58.11|61.16|58.36|60.91|58.11|0
1649724300000|2022-04-12 00:45:00|60.57|57.77|60.33|57.53|60.57|57.77|60.24|57.44|0
1649724600000|2022-04-12 00:50:00|60.38|57.58|59.75|56.95|60.38|57.58|59.71|56.91|0
1649724900000|2022-04-12 00:55:00|59.61|56.81|59.04|56.24|59.75|56.95|58.85|56.05|0
1649725200000|2022-04-12 01:00:00|58.99|56.19|59.13|56.33|59.27|56.47|58.8|56|0
1649725500000|2022-04-12 01:05:00|59.11|56.31|59.08|56.28|59.18|56.38|58.89|56.09|0
1649725800000|2022-04-12 01:10:00|59.03|56.23|58.94|56.14|59.03|56.23|58.89|56.09|0
1649726100000|2022-04-12 01:15:00|58.99|56.19|58.94|56.14|59.18|56.38|58.89|56.09|0
1649726400000|2022-04-12 01:20:00|58.89|56.09|58.89|56.09|59.17|56.37|58.89|56.09|0
1649726700000|2022-04-12 01:25:00|58.75|55.95|58.56|55.76|58.79|55.99|58.37|55.57|0
1649727000000|2022-04-12 01:30:00|58.65|55.85|58.7|55.9|59.03|56.23|58.46|55.66|0
1649727300000|2022-04-12 01:35:00|58.74|55.94|58.6|55.8|59.03|56.23|58.55|55.75|0
1649727600000|2022-04-12 01:40:00|58.58|55.78|58.55|55.75|58.7|55.9|58.22|55.42|0
1649727900000|2022-04-12 01:45:00|58.51|55.71|58.41|55.61|58.65|55.85|58.32|55.52|0
1649728200000|2022-04-12 01:50:00|58.39|55.59|57.89|55.09|58.46|55.66|57.89|55.09|0
1649728500000|2022-04-12 01:55:00|57.94|55.14|57.94|55.14|58.13|55.33|57.8|55|0
1649728800000|2022-04-12 02:00:00|57.99|55.19|57.84|55.04|58.13|55.33|57.84|55.04|0
1649729100000|2022-04-12 02:05:00|57.87|55.07|58.31|55.51|58.31|55.51|57.84|55.04|0
1649729400000|2022-04-12 02:10:00|58.36|55.56|58.41|55.61|58.55|55.75|58.31|55.51|0
1649729700000|2022-04-12 02:15:00|58.45|55.65|58.12|55.32|58.55|55.75|58.07|55.27|0
1649730000000|2022-04-12 02:20:00|58.14|55.34|57.98|55.18|58.31|55.51|57.93|55.13|0
1649730300000|2022-04-12 02:25:00|57.96|55.16|58.17|55.37|58.21|55.41|57.89|55.09|0
1649730600000|2022-04-12 02:30:00|58.21|55.41|58.59|55.79|58.73|55.93|58.17|55.37|0
1649730900000|2022-04-12 02:35:00|58.56|55.76|58.35|55.55|58.73|55.93|58.35|55.55|0
1649731200000|2022-04-12 02:40:00|58.4|55.6|58.52|55.72|58.54|55.74|58.35|55.55|0
1649731500000|2022-04-12 02:45:00|58.54|55.74|58.54|55.74|58.54|55.74|58.44|55.64|0
1649731800000|2022-04-12 02:50:00|58.51|55.71|58.54|55.74|58.54|55.74|58.4|55.6|0
1649732100000|2022-04-12 02:55:00|58.49|55.69|58.49|55.69|58.54|55.74|58.35|55.55|0
1649732400000|2022-04-12 03:00:00|58.54|55.74|58.58|55.78|58.82|56.02|58.49|55.69|0
1649732700000|2022-04-12 03:05:00|58.54|55.74|58.51|55.71|58.58|55.78|58.39|55.59|0
1649733000000|2022-04-12 03:10:00|58.49|55.69|58.51|55.71|58.53|55.73|58.3|55.5|0
1649733300000|2022-04-12 03:15:00|58.53|55.73|57.87|55.07|58.58|55.78|57.78|54.98|0
1649733600000|2022-04-12 03:20:00|57.83|55.03|57.87|55.07|57.97|55.17|57.73|54.93|0
1649733900000|2022-04-12 03:25:00|57.92|55.12|57.92|55.12|58.06|55.26|57.9|55.1|0
1649734200000|2022-04-12 03:30:00|57.87|55.07|57.92|55.12|58.29|55.49|57.87|55.07|0
1649734500000|2022-04-12 03:35:00|57.96|55.16|58.06|55.26|58.13|55.33|57.78|54.98|0
1649734800000|2022-04-12 03:40:00|58.01|55.21|57.92|55.12|58.06|55.26|57.87|55.07|0
1649735100000|2022-04-12 03:45:00|57.96|55.16|57.91|55.11|58.06|55.26|57.87|55.07|0
1649735400000|2022-04-12 03:50:00|57.96|55.16|57.91|55.11|58.05|55.25|57.77|54.97|0
1649735700000|2022-04-12 03:55:00|57.96|55.16|57.82|55.02|57.96|55.16|57.68|54.88|0
1649736000000|2022-04-12 04:00:00|57.84|55.04|57.86|55.06|58.05|55.25|57.77|54.97|0
1649736300000|2022-04-12 04:05:00|57.89|55.09|57.7|54.9|58.05|55.25|57.68|54.88|0
1649736600000|2022-04-12 04:10:00|57.72|54.92|57.77|54.97|57.86|55.06|57.72|54.92|0
1649736900000|2022-04-12 04:15:00|57.74|54.94|57.77|54.97|57.86|55.06|57.74|54.94|0
1649737200000|2022-04-12 04:20:00|57.81|55.01|57.81|55.01|57.86|55.06|57.77|54.97|0
1649737500000|2022-04-12 04:25:00|57.77|54.97|57.21|54.41|57.79|54.99|57.11|54.31|0
1649737800000|2022-04-12 04:30:00|57.16|54.36|57.27|54.47|57.39|54.59|57.16|54.36|0
1649738100000|2022-04-12 04:35:00|57.25|54.45|57.3|54.5|57.39|54.59|57.18|54.38|0
1649738400000|2022-04-12 04:40:00|57.34|54.54|57.18|54.38|57.34|54.54|57.11|54.31|0
1649738700000|2022-04-12 04:45:00|57.16|54.36|57.11|54.31|57.25|54.45|57.09|54.29|0
1649739000000|2022-04-12 04:50:00|57.09|54.29|57.16|54.36|57.2|54.4|57.09|54.29|0
1649739300000|2022-04-12 04:55:00|57.13|54.33|57.15|54.35|57.15|54.35|57.02|54.22|0
1649739600000|2022-04-12 05:00:00|57.2|54.4|57.01|54.21|57.39|54.59|56.92|54.12|0
1649739900000|2022-04-12 05:05:00|56.97|54.17|58.5|55.7|58.5|55.7|56.97|54.17|0
1649740200000|2022-04-12 05:10:00|58.55|55.75|59.04|56.24|59.04|56.24|58.45|55.65|0
1649740500000|2022-04-12 05:15:00|59.06|56.26|59.92|57.12|59.92|57.12|59.02|56.22|0
1649740800000|2022-04-12 05:20:00|59.97|57.17|59.35|56.55|60.02|57.22|59.35|56.55|0
1649741100000|2022-04-12 05:25:00|59.39|56.59|59.11|56.31|59.39|56.59|59.11|56.31|0
1649741400000|2022-04-12 05:30:00|59.16|56.36|59.3|56.5|59.35|56.55|59.06|56.26|0
1649741700000|2022-04-12 05:35:00|59.34|56.54|59.82|57.02|59.82|57.02|59.06|56.26|0
1649742000000|2022-04-12 05:40:00|59.77|56.97|59.72|56.92|59.87|57.07|59.39|56.59|0
1649742300000|2022-04-12 05:45:00|59.68|56.88|59.58|56.78|59.72|56.92|59.34|56.54|0
1649742600000|2022-04-12 05:50:00|59.55|56.75|59.67|56.87|59.84|57.04|59.44|56.64|0
1649742900000|2022-04-12 05:55:00|59.63|56.83|59.31|56.51|59.67|56.87|59.24|56.44|0
1649743200000|2022-04-12 06:00:00|59.27|56.47|58.82|56.02|59.67|56.87|58.51|55.71|0
1649743500000|2022-04-12 06:05:00|58.86|56.06|59.38|56.58|59.38|56.58|58.63|55.83|0
1649743800000|2022-04-12 06:10:00|59.34|56.54|59.62|56.82|59.67|56.87|59.34|56.54|0
1649744100000|2022-04-12 06:15:00|59.6|56.8|59.72|56.92|59.72|56.92|59.38|56.58|0
1649744400000|2022-04-12 06:20:00|59.69|56.89|59.29|56.49|59.72|56.92|59.29|56.49|0
1649744700000|2022-04-12 06:25:00|59.33|56.53|59.62|56.82|59.62|56.82|59.31|56.51|0
1649745000000|2022-04-12 06:30:00|59.57|56.77|59.62|56.82|59.66|56.86|59.38|56.58|0
1649745300000|2022-04-12 06:35:00|59.66|56.86|60.62|57.82|60.77|57.97|59.66|56.86|0
1649745600000|2022-04-12 06:40:00|60.58|57.78|60.16|57.36|60.77|57.97|60.14|57.34|0
1649745900000|2022-04-12 06:45:00|60.14|57.34|60|57.2|60.33|57.53|59.76|56.96|0
1649746200000|2022-04-12 06:50:00|60.04|57.24|59.95|57.15|60.09|57.29|59.8|57|0
1649746500000|2022-04-12 06:55:00|59.8|57|60.33|57.53|60.33|57.53|59.66|56.86|0
1649746800000|2022-04-12 07:00:00|60.28|57.48|59.42|56.62|60.62|57.82|59.42|56.62|0
1649747100000|2022-04-12 07:05:00|59.12|56.72|58.34|55.94|59.12|56.72|57.92|55.52|0
1649747400000|2022-04-12 07:10:00|58.25|55.85|58.77|56.37|59.29|56.89|58.16|55.76|0
1649747700000|2022-04-12 07:15:00|58.82|56.42|57.87|55.47|58.82|56.42|57.4|55|0
1649748000000|2022-04-12 07:20:00|57.82|55.42|58.15|55.75|58.25|55.85|56.98|54.58|0
1649748300000|2022-04-12 07:25:00|58.06|55.66|59.52|57.12|59.56|57.16|58.06|55.66|0
1649748600000|2022-04-12 07:30:00|59.47|57.07|58.71|56.31|59.47|57.07|58.33|55.93|0
1649748900000|2022-04-12 07:35:00|58.66|56.26|58.38|55.98|58.75|56.35|57.86|55.46|0
1649749200000|2022-04-12 07:40:00|58.28|55.88|57.91|55.51|58.47|56.07|57.67|55.27|0
1649749500000|2022-04-12 07:45:00|57.77|55.37|59.13|56.73|59.13|56.73|57.72|55.32|0
1649749800000|2022-04-12 07:50:00|59.08|56.68|59.29|56.89|59.61|57.21|58.56|56.16|0
1649750100000|2022-04-12 07:55:00|59.37|56.97|59.37|56.97|59.7|57.3|59.27|56.87|0
1649750400000|2022-04-12 08:00:00|59.44|57.04|59.27|56.87|59.89|57.49|59.13|56.73|0
1649750700000|2022-04-12 08:05:00|59.24|56.84|59.55|57.15|59.6|57.2|59.08|56.68|0
1649751000000|2022-04-12 08:10:00|59.6|57.2|59.98|57.58|60.03|57.63|59.51|57.11|0
1649751300000|2022-04-12 08:15:00|60.03|57.63|60.03|57.63|60.42|58.02|59.89|57.49|0
1649751600000|2022-04-12 08:20:00|60.18|57.78|60.68|58.28|60.8|58.4|60.13|57.73|0
1649751900000|2022-04-12 08:25:00|60.66|58.26|60.68|58.28|60.8|58.4|60.08|57.68|0
1649752200000|2022-04-12 08:30:00|60.66|58.26|61.31|58.91|61.43|59.03|60.49|58.09|0
1649752500000|2022-04-12 08:35:00|61.36|58.96|61.92|59.52|62.12|59.72|61.36|58.96|0
1649752800000|2022-04-12 08:40:00|61.97|59.57|61.99|59.59|62.32|59.92|61.92|59.52|0
1649753100000|2022-04-12 08:45:00|62.02|59.62|62.27|59.87|62.56|60.16|61.87|59.47|0
1649753400000|2022-04-12 08:50:00|62.22|59.82|62.66|60.26|62.83|60.43|62.22|59.82|0
1649753700000|2022-04-12 08:55:00|62.68|60.28|61.19|58.79|63.37|60.97|61.19|58.79|0
1649754000000|2022-04-12 09:00:00|61.21|58.81|61.85|59.45|61.95|59.55|60.84|58.44|0
1649754300000|2022-04-12 09:05:00|61.8|59.4|62.41|60.01|62.59|60.19|61.8|59.4|0
1649754600000|2022-04-12 09:10:00|62.39|59.99|61.67|59.27|62.44|60.04|61.5|59.1|0
1649754900000|2022-04-12 09:15:00|61.65|59.25|61.8|59.4|61.94|59.54|61.45|59.05|0
1649755200000|2022-04-12 09:20:00|61.75|59.35|61.7|59.3|61.82|59.42|61.26|58.86|0
1649755500000|2022-04-12 09:25:00|61.65|59.25|62.09|59.69|62.19|59.79|61.55|59.15|0
1649755800000|2022-04-12 09:30:00|62.04|59.64|62.24|59.84|62.58|60.18|61.89|59.49|0
1649756100000|2022-04-12 09:35:00|62.26|59.86|62.48|60.08|62.63|60.23|62.09|59.69|0
1649756400000|2022-04-12 09:40:00|62.51|60.11|62.73|60.33|62.73|60.33|62.48|60.08|0
1649756700000|2022-04-12 09:45:00|62.78|60.38|62.33|59.93|62.9|60.5|62.23|59.83|0
1649757000000|2022-04-12 09:50:00|62.36|59.96|63.13|60.73|63.13|60.73|62.36|59.96|0
1649757300000|2022-04-12 09:55:00|63.08|60.68|62.63|60.23|63.27|60.87|62.58|60.18|0
1649757600000|2022-04-12 10:00:00|62.6|60.2|62.87|60.47|63.22|60.82|62.53|60.13|0
1649757900000|2022-04-12 10:05:00|62.82|60.42|62.8|60.4|62.92|60.52|62.43|60.03|0
1649758200000|2022-04-12 10:10:00|62.77|60.37|62.62|60.22|63.17|60.77|62.5|60.1|0
1649758500000|2022-04-12 10:15:00|62.57|60.17|62.18|59.78|62.67|60.27|62.18|59.78|0
1649758800000|2022-04-12 10:20:00|62.23|59.83|62.25|59.85|62.42|60.02|62|59.6|0
1649759100000|2022-04-12 10:25:00|62.22|59.82|62.67|60.27|62.69|60.29|61.93|59.53|0
1649759400000|2022-04-12 10:30:00|62.62|60.22|62.87|60.47|62.92|60.52|62.42|60.02|0
1649759700000|2022-04-12 10:35:00|63.02|60.62|63.42|61.02|63.67|61.27|63.02|60.62|0
1649760000000|2022-04-12 10:40:00|63.36|60.96|63.41|61.01|63.51|61.11|62.96|60.56|0
1649760300000|2022-04-12 10:45:00|63.46|61.06|63.16|60.76|63.51|61.11|63.01|60.61|0
1649760600000|2022-04-12 10:50:00|63.19|60.79|63.41|61.01|63.41|61.01|63.16|60.76|0
1649760900000|2022-04-12 10:55:00|63.46|61.06|62.91|60.51|63.51|61.11|62.86|60.46|0
1649761200000|2022-04-12 11:00:00|62.86|60.46|62.86|60.46|63.16|60.76|62.76|60.36|0
1649761500000|2022-04-12 11:05:00|62.81|60.41|62.56|60.16|62.98|60.58|62.56|60.16|0
1649761800000|2022-04-12 11:10:00|62.51|60.11|62.21|59.81|62.56|60.16|62.16|59.76|0
1649762100000|2022-04-12 11:15:00|62.26|59.86|62.36|59.96|62.46|60.06|61.82|59.42|0
1649762400000|2022-04-12 11:20:00|62.31|59.91|62.41|60.01|62.76|60.36|62.31|59.91|0
1649762700000|2022-04-12 11:25:00|62.36|59.96|62.95|60.55|63|60.6|62.31|59.91|0
1649763000000|2022-04-12 11:30:00|63|60.6|63.3|60.9|63.45|61.05|62.95|60.55|0
1649763300000|2022-04-12 11:35:00|63.25|60.85|63.25|60.85|63.5|61.1|62.9|60.5|0
1649763600000|2022-04-12 11:40:00|63.2|60.8|63.3|60.9|63.55|61.15|62.7|60.3|0
1649763900000|2022-04-12 11:45:00|63.35|60.95|63.5|61.1|63.65|61.25|63.35|60.95|0
1649764200000|2022-04-12 11:50:00|63.52|61.12|63.55|61.15|63.75|61.35|63.45|61.05|0
1649764500000|2022-04-12 11:55:00|63.5|61.1|63.7|61.3|63.75|61.35|63.3|60.9|0
1649764800000|2022-04-12 12:00:00|63.75|61.35|63.7|61.3|63.75|61.35|63.3|60.9|0
1649765100000|2022-04-12 12:05:00|63.75|61.35|64.66|62.26|64.76|62.36|63.7|61.3|0
1649765400000|2022-04-12 12:10:00|64.6|62.2|64.65|62.25|64.76|62.36|64.4|62|0
1649765700000|2022-04-12 12:15:00|64.6|62.2|64.3|61.9|64.76|62.36|64.27|61.87|0
1649766000000|2022-04-12 12:20:00|64.35|61.95|64.3|61.9|64.55|62.15|64.15|61.75|0
1649766300000|2022-04-12 12:25:00|64.32|61.92|64.53|62.13|65.24|62.84|64.04|61.64|0
1649766600000|2022-04-12 12:30:00|64.6|62.2|67.06|64.66|68.98|66.58|64.41|62.01|0
1649766900000|2022-04-12 12:35:00|66.95|64.55|66.22|63.82|66.95|64.55|65.64|63.24|0
1649767200000|2022-04-12 12:40:00|66.16|63.76|67.9|65.5|68.27|65.87|66.01|63.61|0
1649767500000|2022-04-12 12:45:00|67.98|65.58|69.4|67|69.51|67.11|67.98|65.58|0
1649767800000|2022-04-12 12:50:00|69.35|66.95|70.27|67.87|70.27|67.87|68.65|66.25|0
1649768100000|2022-04-12 12:55:00|70.33|67.93|69.94|67.54|71.09|68.69|69.78|67.38|0
1649768400000|2022-04-12 13:00:00|69.89|67.49|69.51|67.11|69.94|67.54|69.45|67.05|0
1649768700000|2022-04-12 13:05:00|69.53|67.13|68.38|65.98|69.94|67.54|67.9|65.5|0
1649769000000|2022-04-12 13:10:00|68.27|65.87|67.26|64.86|68.27|65.87|67.21|64.81|0
1649769300000|2022-04-12 13:15:00|67.31|64.91|67.36|64.96|67.89|65.49|67.1|64.7|0
1649769600000|2022-04-12 13:20:00|67.47|65.07|66.52|64.12|67.52|65.12|66.26|63.86|0
1649769900000|2022-04-12 13:25:00|66.47|64.07|66.15|63.75|67.1|64.7|66.15|63.75|0
1649770200000|2022-04-12 13:30:00|66.41|64.01|65.42|63.02|66.41|64.01|64.75|62.35|0
1649770500000|2022-04-12 13:35:00|65.73|63.33|67.46|65.06|67.99|65.59|64.8|62.4|0
1649770800000|2022-04-12 13:40:00|67.78|65.38|68.15|65.75|68.31|65.91|66.17|63.77|0
1649771100000|2022-04-12 13:45:00|68.31|65.91|69.06|66.66|69.55|67.15|67.78|65.38|0
1649771400000|2022-04-12 13:50:00|69.01|66.61|71.54|69.14|73.5|71.1|68.79|66.39|0
1649771700000|2022-04-12 13:55:00|71.52|69.12|70.86|68.46|71.52|69.12|70.31|67.91|0
1649772000000|2022-04-12 14:00:00|70.91|68.51|70.09|67.69|71.3|68.9|69.44|67.04|0
1649772300000|2022-04-12 14:05:00|70.06|67.66|69.65|67.25|70.09|67.69|68.9|66.5|0
1649772600000|2022-04-12 14:10:00|70.2|67.8|70.25|67.85|70.31|67.91|69.27|66.87|0
1649772900000|2022-04-12 14:15:00|70.28|67.88|68.47|66.07|70.47|68.07|68.36|65.96|0
1649773200000|2022-04-12 14:20:00|68.63|66.23|68.84|66.44|69.81|67.41|68.41|66.01|0
1649773500000|2022-04-12 14:25:00|68.89|66.49|67.61|65.21|69.06|66.66|67.61|65.21|0
1649773800000|2022-04-12 14:30:00|67.72|65.32|67.8|65.4|67.98|65.58|67.03|64.63|0
1649774100000|2022-04-12 14:35:00|67.93|65.53|66.35|63.95|68.2|65.8|66.14|63.74|0
1649774400000|2022-04-12 14:40:00|66.29|63.89|66.35|63.95|66.77|64.37|65.77|63.37|0
1649774700000|2022-04-12 14:45:00|66.29|63.89|66.7|64.3|67.81|65.41|65.41|63.01|0
1649775000000|2022-04-12 14:50:00|66.73|64.33|66.63|64.23|66.78|64.38|65.79|63.39|0
1649775300000|2022-04-12 14:55:00|66.57|64.17|66.57|64.17|67.04|64.64|66.1|63.7|0
1649775600000|2022-04-12 15:00:00|66.52|64.12|67.3|64.9|67.52|65.12|65.84|63.44|0
1649775900000|2022-04-12 15:05:00|67.33|64.93|66.1|63.7|67.46|65.06|65.95|63.55|0
1649776200000|2022-04-12 15:10:00|66.15|63.75|67.04|64.64|67.14|64.74|65.94|63.54|0
1649776500000|2022-04-12 15:15:00|67.2|64.8|68.12|65.72|68.15|65.75|66.93|64.53|0
1649776800000|2022-04-12 15:20:00|68.2|65.8|68.57|66.17|68.95|66.55|68.07|65.67|0
1649777100000|2022-04-12 15:25:00|68.78|66.38|67.97|65.57|70.31|67.91|66.96|64.56|0
1649777400000|2022-04-12 15:30:00|68.11|65.71|68.53|66.13|68.96|66.56|68.11|65.71|0
1649777700000|2022-04-12 15:35:00|68.69|66.29|67.54|65.14|68.96|66.56|67.36|64.96|0
1649778000000|2022-04-12 15:40:00|67.57|65.17|67.73|65.33|68.05|65.65|67.31|64.91|0
1649778300000|2022-04-12 15:45:00|67.78|65.38|67.25|64.85|68|65.6|67.04|64.64|0
1649778600000|2022-04-12 15:50:00|67.38|64.98|67.73|65.33|67.94|65.54|66.67|64.27|0
1649778900000|2022-04-12 15:55:00|67.83|65.43|67.14|64.74|67.99|65.59|66.85|64.45|0
1649779200000|2022-04-12 16:00:00|67.25|64.85|66.48|64.08|67.35|64.95|66.41|64.01|0
1649779500000|2022-04-12 16:05:00|66.51|64.11|65.62|63.22|66.83|64.43|65.31|62.91|0
1649779800000|2022-04-12 16:10:00|65.67|63.27|65.31|62.91|65.67|63.27|64.85|62.45|0
1649780100000|2022-04-12 16:15:00|65.47|63.07|65.93|63.53|66.93|64.53|65.1|62.7|0
1649780400000|2022-04-12 16:20:00|65.78|63.38|64.38|61.98|65.78|63.38|64.33|61.93|0
1649780700000|2022-04-12 16:25:00|64.28|61.88|63.31|60.91|64.28|61.88|63.06|60.66|0
1649781000000|2022-04-12 16:30:00|63.11|60.71|63.11|60.71|63.92|61.52|63.11|60.71|0
1649781300000|2022-04-12 16:35:00|63.01|60.61|63.51|61.11|63.82|61.42|63.01|60.61|0
1649781600000|2022-04-12 16:40:00|63.56|61.16|62.8|60.4|63.82|61.42|62.55|60.15|0
1649781900000|2022-04-12 16:45:00|62.9|60.5|63.31|60.91|63.36|60.96|62.2|59.8|0
1649782200000|2022-04-12 16:50:00|63.26|60.86|63.66|61.26|64.48|62.08|63.26|60.86|0
1649782500000|2022-04-12 16:55:00|63.71|61.31|63.84|61.44|64.17|61.77|63.66|61.26|0
1649782800000|2022-04-12 17:00:00|63.76|61.36|63.22|60.82|64.22|61.82|61.07|58.67|0
1649783100000|2022-04-12 17:05:00|63.47|61.07|63.44|61.04|63.92|61.52|62.96|60.56|0
1649783400000|2022-04-12 17:10:00|63.37|60.97|64.59|62.19|65.15|62.75|63.37|60.97|0
1649783700000|2022-04-12 17:15:00|64.48|62.08|64.61|62.21|64.69|62.29|63.77|61.37|0
1649784000000|2022-04-12 17:20:00|64.64|62.24|64.43|62.03|65.77|63.37|64|61.6|0
1649784300000|2022-04-12 17:25:00|64.35|61.95|63.77|61.37|64.48|62.08|63.67|61.27|0
1649784600000|2022-04-12 17:30:00|63.87|61.47|63.92|61.52|64.15|61.75|63.01|60.61|0
1649784900000|2022-04-12 17:35:00|63.87|61.47|61.88|59.48|64.17|61.77|61.83|59.43|0
1649785200000|2022-04-12 17:40:00|61.93|59.53|60.75|58.35|62.08|59.68|60.65|58.25|0
1649785500000|2022-04-12 17:45:00|60.7|58.3|60.3|57.9|60.89|58.49|59.96|57.56|0
1649785800000|2022-04-12 17:50:00|60.26|57.86|59.14|56.74|60.26|57.86|58.95|56.55|0
1649786100000|2022-04-12 17:55:00|59.09|56.69|59.62|57.22|59.76|57.36|57.44|55.04|0
1649786400000|2022-04-12 18:00:00|59.66|57.26|60.29|57.89|60.34|57.94|58.89|56.49|0
1649786700000|2022-04-12 18:05:00|60.19|57.79|60.39|57.99|61.02|58.62|60.05|57.65|0
1649787000000|2022-04-12 18:10:00|60.34|57.94|58.84|56.44|60.34|57.94|58.84|56.44|0
1649787300000|2022-04-12 18:15:00|58.8|56.4|60.01|57.61|60.5|58.1|58.04|55.64|0
1649787600000|2022-04-12 18:20:00|59.92|57.52|59.87|57.47|60.64|58.24|59.72|57.32|0
1649787900000|2022-04-12 18:25:00|59.82|57.42|59.51|57.11|60.11|57.71|59.44|57.04|0
1649788200000|2022-04-12 18:30:00|59.48|57.08|59.67|57.27|59.87|57.47|58.53|56.13|0
1649788500000|2022-04-12 18:35:00|59.53|57.13|59.63|57.23|60.44|58.04|59.2|56.8|0
1649788800000|2022-04-12 18:40:00|59.53|57.13|59.34|56.94|59.91|57.51|58.86|56.46|0
1649789100000|2022-04-12 18:45:00|59.43|57.03|60.2|57.8|60.88|58.48|59.43|57.03|0
1649789400000|2022-04-12 18:50:00|60.25|57.85|60.39|57.99|60.54|58.14|59.48|57.08|0
1649789700000|2022-04-12 18:55:00|60.49|58.09|60.05|57.65|60.92|58.52|59.86|57.46|0
1649790000000|2022-04-12 19:00:00|59.91|57.51|58.1|55.7|60.44|58.04|58.01|55.61|0
1649790300000|2022-04-12 19:05:00|58.15|55.75|56.89|54.49|58.43|56.03|56.85|54.45|0
1649790600000|2022-04-12 19:10:00|56.98|54.58|58.7|56.3|58.7|56.3|55.75|53.35|0
1649790900000|2022-04-12 19:15:00|58.68|56.28|59.31|56.91|59.31|56.91|58.47|56.07|0
1649791200000|2022-04-12 19:20:00|59.36|56.96|59.74|57.34|60.36|57.96|59.36|56.96|0
1649791500000|2022-04-12 19:25:00|59.6|57.2|58.65|56.25|59.6|57.2|57.95|55.55|0
1649791800000|2022-04-12 19:30:00|58.37|55.97|58.6|56.2|59.03|56.63|58.04|55.64|0
1649792100000|2022-04-12 19:35:00|58.41|56.01|60.4|58|60.64|58.24|58.27|55.87|0
1649792400000|2022-04-12 19:40:00|60.31|57.91|59.88|57.48|60.89|58.49|59.69|57.29|0
1649792700000|2022-04-12 19:45:00|59.31|56.91|60.29|57.89|61.9|59.5|59.16|56.76|0
1649793000000|2022-04-12 19:50:00|60.2|57.8|60.34|57.94|60.87|58.47|59.53|57.13|0
1649793300000|2022-04-12 19:55:00|60.53|58.13|60.24|57.84|61.01|58.61|59.91|57.51|0
1649793600000|2022-04-12 20:00:00|60|57.6|59.62|57.22|60|57.6|59.33|56.93|0
1649793900000|2022-04-12 20:05:00|59.81|57.41|61.16|58.76|61.16|58.76|59.57|57.17|0
1649794200000|2022-04-12 20:10:00|61.01|58.61|60.67|58.27|61.16|58.76|60.67|58.27|0
1649794500000|2022-04-12 20:15:00|60.87|58.07|60.97|58.17|61.02|58.22|60.73|57.93|0
1649794800000|2022-04-12 20:20:00|60.94|58.14|60.97|58.17|60.97|58.17|60.77|57.97|0
1649795100000|2022-04-12 20:25:00|61.01|58.21|61.11|58.31|61.16|58.36|60.92|58.12|0
1649795400000|2022-04-12 20:30:00|61.16|58.36|61.11|58.31|61.3|58.5|61.11|58.31|0
1649795700000|2022-04-12 20:35:00|61.16|58.36|61.11|58.31|61.16|58.36|61.06|58.26|0
1649796000000|2022-04-12 20:40:00|61.13|58.33|61.01|58.21|61.16|58.36|61.01|58.21|0
1649796300000|2022-04-12 20:45:00|60.96|58.16|60.77|57.97|61.01|58.21|60.72|57.92|0
1649796600000|2022-04-12 20:50:00|60.72|57.92|61.03|58.23|61.06|58.26|60.72|57.92|0
1649796900000|2022-04-12 20:55:00|61.01|58.21|60.79|57.99|61.1|58.3|60.77|57.97|0
1649797200000|2022-04-12 21:00:00|60.76|57.96|60.87|58.07|60.9|58.1|60.76|57.96|0
1649797500000|2022-04-12 21:05:00|60.9|58.1|60.86|58.06|60.9|58.1|60.86|58.06|0
1649797800000|2022-04-12 21:10:00|60.85|58.05|60.86|58.06|60.86|58.06|60.85|58.05|0
1649798400000|2022-04-12 21:20:00|60.88|58.08|60.88|58.08|60.92|58.12|60.86|58.06|0
1649798700000|2022-04-12 21:25:00|60.93|58.13|60.91|58.11|60.95|58.15|60.88|58.08|0
1649799000000|2022-04-12 21:30:00|60.9|58.1|60.81|58.01|60.9|58.1|60.75|57.95|0
1649799300000|2022-04-12 21:35:00|60.78|57.98|60.95|58.15|60.95|58.15|60.78|57.98|0
1649799600000|2022-04-12 21:40:00|60.88|58.08|60.9|58.1|60.9|58.1|60.8|58|0
1649799900000|2022-04-12 21:45:00|60.87|58.07|60.86|58.06|60.94|58.14|60.82|58.02|0
1649800200000|2022-04-12 21:50:00|60.79|57.99|60.86|58.06|60.89|58.09|60.79|57.99|0
1649800500000|2022-04-12 21:55:00|60.89|58.09|60.91|58.11|60.93|58.13|60.84|58.04|0
1649800800000|2022-04-12 22:00:00|61.11|58.31|61.28|58.48|61.43|58.63|60.99|58.19|0
1649801100000|2022-04-12 22:05:00|61.26|58.46|61.43|58.63|61.53|58.73|61.23|58.43|0
1649801400000|2022-04-12 22:10:00|61.45|58.65|61.26|58.46|61.62|58.82|61.23|58.43|0
1649801700000|2022-04-12 22:15:00|61.25|58.45|60.8|58|61.28|58.48|60.67|57.87|0
1649802000000|2022-04-12 22:20:00|60.82|58.02|60.7|57.9|60.94|58.14|60.48|57.68|0
1649802300000|2022-04-12 22:25:00|60.72|57.92|60.7|57.9|60.79|57.99|60.6|57.8|0
1649802600000|2022-04-12 22:30:00|60.74|57.94|60.99|58.19|61.01|58.21|60.74|57.94|0
1649802900000|2022-04-12 22:35:00|60.98|58.18|61.13|58.33|61.32|58.52|60.98|58.18|0
1649803200000|2022-04-12 22:40:00|61.18|58.38|61.22|58.42|61.27|58.47|61.15|58.35|0
1649803500000|2022-04-12 22:45:00|61.25|58.45|61.32|58.52|61.32|58.52|61.13|58.33|0
1649803800000|2022-04-12 22:50:00|61.37|58.57|61.71|58.91|61.71|58.91|61.37|58.57|0
1649804100000|2022-04-12 22:55:00|61.66|58.86|61.9|59.1|61.9|59.1|61.66|58.86|0
1649804400000|2022-04-12 23:00:00|61.85|59.05|62.15|59.35|62.15|59.35|61.83|59.03|0
1649804700000|2022-04-12 23:05:00|62.1|59.3|62.29|59.49|62.29|59.49|62.05|59.25|0
1649805000000|2022-04-12 23:10:00|62.24|59.44|62.14|59.34|62.29|59.49|62.14|59.34|0
1649805300000|2022-04-12 23:15:00|62.12|59.32|62.24|59.44|62.29|59.49|62|59.2|0
1649805600000|2022-04-12 23:20:00|62.19|59.39|62.09|59.29|62.19|59.39|62|59.2|0
1649805900000|2022-04-12 23:25:00|62.14|59.34|62.19|59.39|62.31|59.51|62.09|59.29|0
1649806200000|2022-04-12 23:30:00|62.21|59.41|61.99|59.19|62.24|59.44|61.99|59.19|0
1649806500000|2022-04-12 23:35:00|61.94|59.14|61.85|59.05|62.24|59.44|61.85|59.05|0
1649806800000|2022-04-12 23:40:00|61.89|59.09|62.19|59.39|62.24|59.44|61.89|59.09|0
1649807100000|2022-04-12 23:45:00|62.24|59.44|62.53|59.73|62.53|59.73|62.24|59.44|0
1649807400000|2022-04-12 23:50:00|62.58|59.78|62.78|59.98|62.92|60.12|62.58|59.78|0
1649807700000|2022-04-12 23:55:00|62.82|60.02|62.97|60.17|62.97|60.17|62.73|59.93|0
1649808000000|2022-04-13 00:00:00|62.92|60.12|63.02|60.22|63.22|60.42|62.87|60.07|0
1649808300000|2022-04-13 00:05:00|63.07|60.27|63.12|60.32|63.22|60.42|62.87|60.07|0
1649808600000|2022-04-13 00:10:00|63.17|60.37|62.97|60.17|63.17|60.37|62.92|60.12|0
1649808900000|2022-04-13 00:15:00|63.02|60.22|63.02|60.22|63.17|60.37|62.87|60.07|0
1649809200000|2022-04-13 00:20:00|62.97|60.17|63.02|60.22|63.02|60.22|62.92|60.12|0
1649809500000|2022-04-13 00:25:00|62.97|60.17|62.67|59.87|62.97|60.17|62.57|59.77|0
1649809800000|2022-04-13 00:30:00|62.72|59.92|62.91|60.11|63.01|60.21|62.57|59.77|0
1649810100000|2022-04-13 00:35:00|62.96|60.16|63.11|60.31|63.26|60.46|62.91|60.11|0
1649810400000|2022-04-13 00:40:00|63.09|60.29|63.26|60.46|63.26|60.46|63.01|60.21|0
1649810700000|2022-04-13 00:45:00|63.31|60.51|63.51|60.71|63.71|60.91|63.31|60.51|0
1649811000000|2022-04-13 00:50:00|63.56|60.76|63.46|60.66|63.61|60.81|63.41|60.61|0
1649811300000|2022-04-13 00:55:00|63.48|60.68|63.65|60.85|63.71|60.91|63.41|60.61|0
1649811600000|2022-04-13 01:00:00|63.63|60.83|63.6|60.8|63.8|61|63.55|60.75|0
1649811900000|2022-04-13 01:05:00|63.63|60.83|63.65|60.85|63.8|61|63.55|60.75|0
1649812200000|2022-04-13 01:10:00|63.7|60.9|63.7|60.9|63.9|61.1|63.65|60.85|0
1649812500000|2022-04-13 01:15:00|63.75|60.95|63.6|60.8|63.75|60.95|63.5|60.7|0
1649812800000|2022-04-13 01:20:00|63.55|60.75|63.75|60.95|63.8|61|63.45|60.65|0
1649813100000|2022-04-13 01:25:00|63.72|60.92|63.65|60.85|63.77|60.97|63.6|60.8|0
1649813400000|2022-04-13 01:30:00|63.6|60.8|63.65|60.85|64|61.2|63.5|60.7|0
1649813700000|2022-04-13 01:35:00|63.7|60.9|63.65|60.85|63.7|60.9|63.55|60.75|0
1649814000000|2022-04-13 01:40:00|63.67|60.87|63.89|61.09|63.95|61.15|63.59|60.79|0
1649814300000|2022-04-13 01:45:00|63.94|61.14|63.59|60.79|64.15|61.35|63.54|60.74|0
1649814600000|2022-04-13 01:50:00|63.64|60.84|63.82|61.02|63.99|61.19|63.59|60.79|0
1649814900000|2022-04-13 01:55:00|63.84|61.04|63.79|60.99|64.09|61.29|63.72|60.92|0
1649815200000|2022-04-13 02:00:00|63.84|61.04|63.74|60.94|63.99|61.19|63.64|60.84|0
1649815500000|2022-04-13 02:05:00|63.79|60.99|64.09|61.29|64.19|61.39|63.74|60.94|0
1649815800000|2022-04-13 02:10:00|64.04|61.24|64.09|61.29|64.19|61.39|63.94|61.14|0
1649816100000|2022-04-13 02:15:00|64.14|61.34|64.09|61.29|64.19|61.39|63.99|61.19|0
1649816400000|2022-04-13 02:20:00|64.04|61.24|64.19|61.39|64.34|61.54|64.04|61.24|0
1649816700000|2022-04-13 02:25:00|64.14|61.34|64.18|61.38|64.29|61.49|64.03|61.23|0
1649817000000|2022-04-13 02:30:00|64.13|61.33|64.44|61.64|64.49|61.69|64.13|61.33|0
1649817300000|2022-04-13 02:35:00|64.38|61.58|64.23|61.43|64.54|61.74|64.23|61.43|0
1649817600000|2022-04-13 02:40:00|64.28|61.48|63.98|61.18|64.28|61.48|63.93|61.13|0
1649817900000|2022-04-13 02:45:00|64.03|61.23|64.18|61.38|64.18|61.38|63.93|61.13|0
1649818200000|2022-04-13 02:50:00|64.23|61.43|64.33|61.53|64.38|61.58|64.13|61.33|0
1649818500000|2022-04-13 02:55:00|64.35|61.55|64.18|61.38|64.43|61.63|64.13|61.33|0
1649818800000|2022-04-13 03:00:00|64.23|61.43|64.58|61.78|64.63|61.83|64.23|61.43|0
1649819100000|2022-04-13 03:05:00|64.53|61.73|64.48|61.68|64.88|62.08|64.43|61.63|0
1649819400000|2022-04-13 03:10:00|64.53|61.73|64.58|61.78|64.58|61.78|63.45|60.65|0
1649819700000|2022-04-13 03:15:00|64.53|61.73|64.63|61.83|64.63|61.83|64.48|61.68|0
1649820000000|2022-04-13 03:20:00|64.68|61.88|64.73|61.93|64.88|62.08|64.63|61.83|0
1649820300000|2022-04-13 03:25:00|64.68|61.88|64.78|61.98|64.78|61.98|64.62|61.82|0
1649820600000|2022-04-13 03:30:00|64.73|61.93|64.57|61.77|64.88|62.08|64.47|61.67|0
1649820900000|2022-04-13 03:35:00|64.55|61.75|64.8|62|64.82|62.02|64.52|61.72|0
1649821200000|2022-04-13 03:40:00|64.82|62.02|64.67|61.87|64.87|62.07|64.65|61.85|0
1649821500000|2022-04-13 03:45:00|64.65|61.85|64.77|61.97|64.82|62.02|64.64|61.84|0
1649821800000|2022-04-13 03:50:00|64.72|61.92|64.77|61.97|64.82|62.02|64.69|61.89|0
1649822100000|2022-04-13 03:55:00|64.72|61.92|64.77|61.97|64.77|61.97|64.67|61.87|0
1649822400000|2022-04-13 04:00:00|64.79|61.99|64.57|61.77|64.82|62.02|64.52|61.72|0
1649822700000|2022-04-13 04:05:00|64.62|61.82|64.77|61.97|64.82|62.02|64.57|61.77|0
1649823000000|2022-04-13 04:10:00|64.72|61.92|64.71|61.91|64.77|61.97|64.66|61.86|0
1649823300000|2022-04-13 04:15:00|64.66|61.86|64.76|61.96|64.77|61.97|64.61|61.81|0
1649823600000|2022-04-13 04:20:00|64.71|61.91|64.66|61.86|64.81|62.01|64.66|61.86|0
1649823900000|2022-04-13 04:25:00|64.61|61.81|64.31|61.51|64.61|61.81|64.26|61.46|0
1649824200000|2022-04-13 04:30:00|64.26|61.46|63.8|61|64.31|61.51|63.8|61|0
1649824500000|2022-04-13 04:35:00|63.85|61.05|63.85|61.05|63.9|61.1|63.55|60.75|0
1649824800000|2022-04-13 04:40:00|63.8|61|63.9|61.1|63.95|61.15|63.75|60.95|0
1649825100000|2022-04-13 04:45:00|63.95|61.15|64.15|61.35|64.15|61.35|63.9|61.1|0
1649825400000|2022-04-13 04:50:00|64.13|61.33|64.05|61.25|64.2|61.4|64.05|61.25|0
1649825700000|2022-04-13 04:55:00|64.1|61.3|64.3|61.5|64.3|61.5|64.1|61.3|0
1649826000000|2022-04-13 05:00:00|64.25|61.45|64.7|61.9|64.73|61.93|64.15|61.35|0
1649826300000|2022-04-13 05:05:00|64.65|61.85|64.6|61.8|64.65|61.85|64.45|61.65|0
1649826600000|2022-04-13 05:10:00|64.65|61.85|64.25|61.45|64.65|61.85|64.15|61.35|0
1649826900000|2022-04-13 05:15:00|64.3|61.5|64.65|61.85|64.65|61.85|64.27|61.47|0
1649827200000|2022-04-13 05:20:00|64.6|61.8|64.65|61.85|64.85|62.05|64.6|61.8|0
1649827500000|2022-04-13 05:25:00|64.6|61.8|64.5|61.7|64.6|61.8|64.34|61.54|0
1649827800000|2022-04-13 05:30:00|64.55|61.75|65.87|63.07|65.87|63.07|64.55|61.75|0
1649828100000|2022-04-13 05:35:00|65.92|63.12|66.07|63.27|66.54|63.74|65.61|62.81|0
1649828400000|2022-04-13 05:40:00|66.02|63.22|65.97|63.17|66.28|63.48|65.97|63.17|0
1649828700000|2022-04-13 05:45:00|65.92|63.12|66.43|63.63|66.43|63.63|65.92|63.12|0
1649829000000|2022-04-13 05:50:00|66.48|63.68|66.95|64.15|67|64.2|66.27|63.47|0
1649829300000|2022-04-13 05:55:00|67|64.2|67.26|64.46|67.31|64.51|66.89|64.09|0
1649829600000|2022-04-13 06:00:00|67.31|64.51|66.74|63.94|67.31|64.51|66.74|63.94|0
1649829900000|2022-04-13 06:05:00|66.79|63.99|66.17|63.37|66.79|63.99|66.12|63.32|0
1649830200000|2022-04-13 06:10:00|66.22|63.42|66.47|63.67|66.63|63.83|66.12|63.32|0
1649830500000|2022-04-13 06:15:00|66.42|63.62|66.78|63.98|66.78|63.98|66.24|63.44|0
1649830800000|2022-04-13 06:20:00|66.73|63.93|66.37|63.57|66.84|64.04|66.37|63.57|0
1649831100000|2022-04-13 06:25:00|66.39|63.59|66.16|63.36|66.52|63.72|66.11|63.31|0
1649831400000|2022-04-13 06:30:00|66.11|63.31|65.65|62.85|66.21|63.41|65.44|62.64|0
1649831700000|2022-04-13 06:35:00|65.6|62.8|65.34|62.54|65.9|63.1|65.34|62.54|0
1649832000000|2022-04-13 06:40:00|65.29|62.49|65.34|62.54|65.54|62.74|65.24|62.44|0
1649832300000|2022-04-13 06:45:00|65.39|62.59|65.46|62.66|65.64|62.84|65.24|62.44|0
1649832600000|2022-04-13 06:50:00|65.49|62.69|65.39|62.59|65.64|62.84|65.39|62.59|0
1649832900000|2022-04-13 06:55:00|65.34|62.54|65.18|62.38|65.34|62.54|64.93|62.13|0
1649833200000|2022-04-13 07:00:00|65.23|62.43|64.67|61.87|65.74|62.94|64.63|61.83|0
1649833500000|2022-04-13 07:05:00|64.63|62.23|63.47|61.07|64.8|62.4|63.32|60.92|0
1649833800000|2022-04-13 07:10:00|63.42|61.02|63.72|61.32|64.04|61.64|63.32|60.92|0
1649834100000|2022-04-13 07:15:00|63.69|61.29|64.07|61.67|64.62|62.22|63.57|61.17|0
1649834400000|2022-04-13 07:20:00|64.04|61.64|64.52|62.12|65.28|62.88|63.97|61.57|0
1649834700000|2022-04-13 07:25:00|64.57|62.17|64.52|62.12|64.93|62.53|64.22|61.82|0
1649835000000|2022-04-13 07:30:00|64.54|62.14|64.11|61.71|64.54|62.14|63.81|61.41|0
1649835300000|2022-04-13 07:35:00|64.17|61.77|64.79|62.39|65|62.6|64.11|61.71|0
1649835600000|2022-04-13 07:40:00|64.82|62.42|62.58|60.18|66.43|64.03|62.19|59.79|0
1649835900000|2022-04-13 07:45:00|62.61|60.21|62.71|60.31|62.86|60.46|62.41|60.01|0
1649836200000|2022-04-13 07:50:00|62.73|60.33|62.31|59.91|62.81|60.41|62.06|59.66|0
1649836500000|2022-04-13 07:55:00|62.26|59.86|62.06|59.66|62.51|60.11|61.81|59.41|0
1649836800000|2022-04-13 08:00:00|62.01|59.61|62.81|60.41|63.21|60.81|61.86|59.46|0
1649837100000|2022-04-13 08:05:00|62.78|60.38|63.26|60.86|63.56|61.16|62.78|60.38|0
1649837400000|2022-04-13 08:10:00|63.21|60.81|62.73|60.33|63.26|60.86|62.65|60.25|0
1649837700000|2022-04-13 08:15:00|62.7|60.3|62.65|60.25|63.15|60.75|62.65|60.25|0
1649838000000|2022-04-13 08:20:00|62.63|60.23|62.72|60.32|62.8|60.4|62.4|60|0
1649838300000|2022-04-13 08:25:00|62.75|60.35|62.25|59.85|62.75|60.35|62.05|59.65|0
1649838600000|2022-04-13 08:30:00|62.2|59.8|62.5|60.1|62.55|60.15|61.95|59.55|0
1649838900000|2022-04-13 08:35:00|62.52|60.12|62.15|59.75|62.52|60.12|62.1|59.7|0
1649839200000|2022-04-13 08:40:00|62.2|59.8|63.3|60.9|63.35|60.95|62.2|59.8|0
1649839500000|2022-04-13 08:45:00|63.4|61|63.7|61.3|63.85|61.45|63.35|60.95|0
1649839800000|2022-04-13 08:50:00|63.65|61.25|63.65|61.25|63.9|61.5|63.3|60.9|0
1649840100000|2022-04-13 08:55:00|63.7|61.3|63.4|61|63.9|61.5|63.24|60.84|0
1649840400000|2022-04-13 09:00:00|63.35|60.95|63.14|60.74|63.4|61|63.09|60.69|0
1649840700000|2022-04-13 09:05:00|63.12|60.72|63.34|60.94|63.39|60.99|62.94|60.54|0
1649841000000|2022-04-13 09:10:00|63.29|60.89|63.14|60.74|63.49|61.09|63.14|60.74|0
1649841300000|2022-04-13 09:15:00|63.04|60.64|62.74|60.34|63.04|60.64|62.56|60.16|0
1649841600000|2022-04-13 09:20:00|62.71|60.31|62.54|60.14|62.79|60.39|62.44|60.04|0
1649841900000|2022-04-13 09:25:00|62.59|60.19|62.44|60.04|62.74|60.34|62.34|59.94|0
1649842200000|2022-04-13 09:30:00|62.34|59.94|62.34|59.94|62.39|59.99|62.19|59.79|0
1649842500000|2022-04-13 09:35:00|62.36|59.96|61.3|58.9|62.39|59.99|61.15|58.75|0
1649842800000|2022-04-13 09:40:00|61.34|58.94|60.97|58.57|61.34|58.94|60.9|58.5|0
1649843100000|2022-04-13 09:45:00|60.95|58.55|60.9|58.5|61.15|58.75|60.66|58.26|0
1649843400000|2022-04-13 09:50:00|60.88|58.48|62.5|60.1|62.6|60.2|60.29|57.89|0
1649843700000|2022-04-13 09:55:00|62.45|60.05|61.37|58.97|62.5|60.1|61.32|58.92|0
1649844000000|2022-04-13 10:00:00|61.42|59.02|61.91|59.51|62.11|59.71|61.25|58.85|0
1649844300000|2022-04-13 10:05:00|61.86|59.46|61.61|59.21|62.01|59.61|61.51|59.11|0
1649844600000|2022-04-13 10:10:00|61.71|59.31|62.1|59.7|62.25|59.85|61.68|59.28|0
1649844900000|2022-04-13 10:15:00|62.15|59.75|61.95|59.55|62.37|59.97|61.71|59.31|0
1649845200000|2022-04-13 10:20:00|61.9|59.5|61.73|59.33|62.3|59.9|61.71|59.31|0
1649845500000|2022-04-13 10:25:00|61.76|59.36|61.9|59.5|62.15|59.75|61.66|59.26|0
1649845800000|2022-04-13 10:30:00|61.88|59.48|62.67|60.27|62.69|60.29|61.85|59.45|0
1649846100000|2022-04-13 10:35:00|62.69|60.29|63.29|60.89|63.39|60.99|62.49|60.09|0
1649846400000|2022-04-13 10:40:00|63.34|60.94|63.21|60.81|63.49|61.09|63.09|60.69|0
1649846700000|2022-04-13 10:45:00|63.19|60.79|62.71|60.31|63.49|61.09|62.54|60.14|0
1649847000000|2022-04-13 10:50:00|62.74|60.34|63.39|60.99|63.69|61.29|62.74|60.34|0
1649847300000|2022-04-13 10:55:00|63.41|61.01|63.74|61.34|63.84|61.44|63.39|60.99|0
1649847600000|2022-04-13 11:00:00|63.81|61.41|64.09|61.69|64.14|61.74|63.54|61.14|0
1649847900000|2022-04-13 11:05:00|64.14|61.74|64.44|62.04|64.7|62.3|64.14|61.74|0
1649848200000|2022-04-13 11:10:00|64.49|62.09|64.75|62.35|64.75|62.35|64.29|61.89|0
1649848500000|2022-04-13 11:15:00|64.77|62.37|64.49|62.09|64.77|62.37|64.31|61.91|0
1649848800000|2022-04-13 11:20:00|64.44|62.04|63.88|61.48|64.54|62.14|63.88|61.48|0
1649849100000|2022-04-13 11:25:00|63.93|61.53|64.08|61.68|64.13|61.73|63.5|61.1|0
1649849400000|2022-04-13 11:30:00|64.06|61.66|63.23|60.83|64.08|61.68|63.23|60.83|0
1649849700000|2022-04-13 11:35:00|63.28|60.88|62.98|60.58|63.43|61.03|62.88|60.48|0
1649850000000|2022-04-13 11:40:00|62.9|60.5|62.18|59.78|62.98|60.58|62.13|59.73|0
1649850300000|2022-04-13 11:45:00|62.23|59.83|61.93|59.53|62.38|59.98|61.93|59.53|0
1649850600000|2022-04-13 11:50:00|61.98|59.58|61.15|58.75|61.98|59.58|61.05|58.65|0
1649850900000|2022-04-13 11:55:00|61.1|58.7|60.37|57.97|61.1|58.7|59.99|57.59|0
1649851200000|2022-04-13 12:00:00|60.27|57.87|60.18|57.78|60.66|58.26|60.08|57.68|0
1649851500000|2022-04-13 12:05:00|59.98|57.58|59.41|57.01|60.32|57.92|59.41|57.01|0
1649851800000|2022-04-13 12:10:00|59.36|56.96|59.84|57.44|59.93|57.53|59.31|56.91|0
1649852100000|2022-04-13 12:15:00|59.69|57.29|60.17|57.77|60.32|57.92|59.41|57.01|0
1649852400000|2022-04-13 12:20:00|60.12|57.72|58.79|56.39|60.32|57.92|58.48|56.08|0
1649852700000|2022-04-13 12:25:00|58.83|56.43|59.02|56.62|59.26|56.86|58.41|56.01|0
1649853000000|2022-04-13 12:30:00|59.07|56.67|58.88|56.48|59.4|57|57.82|55.42|0
1649853300000|2022-04-13 12:35:00|58.93|56.53|59.21|56.81|59.31|56.91|58.5|56.1|0
1649853600000|2022-04-13 12:40:00|59.26|56.86|59.73|57.33|60.12|57.72|59.02|56.62|0
1649853900000|2022-04-13 12:45:00|59.78|57.38|59.45|57.05|59.97|57.57|59.3|56.9|0
1649854200000|2022-04-13 12:50:00|59.4|57|59.16|56.76|59.49|57.09|59.11|56.71|0
1649854500000|2022-04-13 12:55:00|59.11|56.71|58.31|55.91|59.16|56.76|58.31|55.91|0
1649854800000|2022-04-13 13:00:00|58.23|55.83|58.4|56|58.49|56.09|58.21|55.81|0
1649855100000|2022-04-13 13:05:00|58.49|56.09|57.46|55.06|58.49|56.09|57.42|55.02|0
1649855400000|2022-04-13 13:10:00|57.44|55.04|58.79|56.39|60.39|57.99|57.44|55.04|0
1649855700000|2022-04-13 13:15:00|58.84|56.44|59.5|57.1|59.55|57.15|58.74|56.34|0
1649856000000|2022-04-13 13:20:00|59.55|57.15|59.55|57.15|60.03|57.63|59.5|57.1|0
1649856300000|2022-04-13 13:25:00|59.5|57.1|58.76|56.36|59.5|57.1|58.65|56.25|0
1649856600000|2022-04-13 13:30:00|58.79|56.39|60.8|58.4|60.8|58.4|58.51|56.11|0
1649856900000|2022-04-13 13:35:00|60.9|58.5|59.81|57.41|62.05|59.65|59.57|57.17|0
1649857200000|2022-04-13 13:40:00|60.05|57.65|60.97|58.57|61.48|59.08|59.71|57.31|0
1649857500000|2022-04-13 13:45:00|61.11|58.71|61.6|59.2|61.9|59.5|60.68|58.28|0
1649857800000|2022-04-13 13:50:00|61.65|59.25|61.36|58.96|61.75|59.35|61.01|58.61|0
1649858100000|2022-04-13 13:55:00|61.45|59.05|59.56|57.16|61.5|59.1|59.47|57.07|0
1649858400000|2022-04-13 14:00:00|59.51|57.11|59.46|57.06|59.66|57.26|58.66|56.26|0
1649858700000|2022-04-13 14:05:00|59.51|57.11|58.46|56.06|60.33|57.93|58.46|56.06|0
1649859000000|2022-04-13 14:10:00|58.51|56.11|58.79|56.39|59.18|56.78|58.13|55.73|0
1649859300000|2022-04-13 14:15:00|58.94|56.54|59.79|57.39|60.89|58.49|58.94|56.54|0
1649859600000|2022-04-13 14:20:00|59.75|57.35|60.42|58.02|60.42|58.02|59.5|57.1|0
1649859900000|2022-04-13 14:25:00|60.37|57.97|59.26|56.86|60.37|57.97|59.26|56.86|0
1649860200000|2022-04-13 14:30:00|59.17|56.77|59.84|57.44|60.44|58.04|58.88|56.48|0
1649860500000|2022-04-13 14:35:00|59.79|57.39|59.02|56.62|60.13|57.73|58.93|56.53|0
1649860800000|2022-04-13 14:40:00|58.88|56.48|59.79|57.39|59.84|57.44|58.36|55.96|0
1649861100000|2022-04-13 14:45:00|59.84|57.44|59.5|57.1|60.47|58.07|59.5|57.1|0
1649861400000|2022-04-13 14:50:00|59.55|57.15|60.27|57.87|60.51|58.11|59.35|56.95|0
1649861700000|2022-04-13 14:55:00|60.08|57.68|60.36|57.96|60.51|58.11|59.83|57.43|0
1649862000000|2022-04-13 15:00:00|60.32|57.92|62.28|59.88|62.48|60.08|60.27|57.87|0
1649862300000|2022-04-13 15:05:00|62.3|59.9|61.83|59.43|62.38|59.98|61.73|59.33|0
1649862600000|2022-04-13 15:10:00|61.88|59.48|62.68|60.28|62.73|60.33|61.78|59.38|0
1649862900000|2022-04-13 15:15:00|62.73|60.33|63.03|60.63|63.18|60.78|62.58|60.18|0
1649863200000|2022-04-13 15:20:00|63.08|60.68|62.11|59.71|63.91|61.51|58.81|56.41|0
1649863500000|2022-04-13 15:25:00|62.21|59.81|62.51|60.11|62.86|60.46|62.11|59.71|0
1649863800000|2022-04-13 15:30:00|62.61|60.21|62.76|60.36|63.36|60.96|62.41|60.01|0
1649864100000|2022-04-13 15:35:00|62.88|60.48|62.31|59.91|62.96|60.56|62.06|59.66|0
1649864400000|2022-04-13 15:40:00|62.41|60.01|62.4|60|62.81|60.41|62.01|59.61|0
1649864700000|2022-04-13 15:45:00|62.35|59.95|62|59.6|62.35|59.95|61.85|59.45|0
1649865000000|2022-04-13 15:50:00|61.9|59.5|61.56|59.16|61.9|59.5|61.36|58.96|0
1649865300000|2022-04-13 15:55:00|61.51|59.11|61.48|59.08|61.61|59.21|61.11|58.71|0
1649865600000|2022-04-13 16:00:00|61.51|59.11|61.75|59.35|61.85|59.45|60.96|58.56|0
1649865900000|2022-04-13 16:05:00|61.7|59.3|62.15|59.75|62.25|59.85|61.65|59.25|0
1649866200000|2022-04-13 16:10:00|62.1|59.7|62|59.6|62.25|59.85|61.21|58.81|0
1649866500000|2022-04-13 16:15:00|62.1|59.7|62.55|60.15|62.75|60.35|61.75|59.35|0
1649866800000|2022-04-13 16:20:00|62.42|60.02|63.15|60.75|63.15|60.75|62.15|59.75|0
1649867100000|2022-04-13 16:25:00|63.2|60.8|62.54|60.14|63.55|61.15|62.54|60.14|0
1649867400000|2022-04-13 16:30:00|62.62|60.22|63.15|60.75|63.35|60.95|62.59|60.19|0
1649867700000|2022-04-13 16:35:00|63.25|60.85|63.4|61|63.65|61.25|63.25|60.85|0
1649868000000|2022-04-13 16:40:00|63.45|61.05|64.41|62.01|64.52|62.12|63.4|61|0
1649868300000|2022-04-13 16:45:00|64.47|62.07|64.26|61.86|64.57|62.17|64.16|61.76|0
1649868600000|2022-04-13 16:50:00|64.21|61.81|62.92|60.52|64.41|62.01|62.92|60.52|0
1649868900000|2022-04-13 16:55:00|62.94|60.54|63.65|61.25|65.3|62.9|62.94|60.54|0
1649869200000|2022-04-13 17:00:00|63.75|61.35|64.15|61.75|64.46|62.06|63.54|61.14|0
1649869500000|2022-04-13 17:05:00|64.05|61.65|64.41|62.01|64.61|62.21|64.05|61.65|0
1649869800000|2022-04-13 17:10:00|64.36|61.96|64.56|62.16|65.13|62.73|64.3|61.9|0
1649870100000|2022-04-13 17:15:00|64.51|62.11|64.56|62.16|64.82|62.42|64.46|62.06|0
1649870400000|2022-04-13 17:20:00|64.66|62.26|64.86|62.46|65.23|62.83|64.66|62.26|0
1649870700000|2022-04-13 17:25:00|64.76|62.36|64.3|61.9|64.81|62.41|63.99|61.59|0
1649871000000|2022-04-13 17:30:00|64.25|61.85|63.44|61.04|64.4|62|63.38|60.98|0
1649871300000|2022-04-13 17:35:00|63.54|61.14|63.11|60.71|63.54|61.14|62.78|60.38|0
1649871600000|2022-04-13 17:40:00|63.08|60.68|63.05|60.65|63.18|60.78|62.88|60.48|0
1649871900000|2022-04-13 17:45:00|63.03|60.63|63.37|60.97|63.58|61.18|62.45|60.05|0
1649872200000|2022-04-13 17:50:00|63.32|60.92|62.96|60.56|63.37|60.97|62.81|60.41|0
1649872500000|2022-04-13 17:55:00|63.01|60.61|63.87|61.47|63.87|61.47|62.81|60.41|0
1649872800000|2022-04-13 18:00:00|63.84|61.44|63.82|61.42|63.92|61.52|63.41|61.01|0
1649873100000|2022-04-13 18:05:00|63.77|61.37|64.53|62.13|64.84|62.44|63.72|61.32|0
1649873400000|2022-04-13 18:10:00|64.48|62.08|63.97|61.57|64.48|62.08|63.31|60.91|0
1649873700000|2022-04-13 18:15:00|63.92|61.52|64.32|61.92|64.37|61.97|63.89|61.49|0
1649874000000|2022-04-13 18:20:00|64.37|61.97|64.22|61.82|64.73|62.33|63.86|61.46|0
1649874300000|2022-04-13 18:25:00|64.27|61.87|64.12|61.72|64.37|61.97|63.71|61.31|0
1649874600000|2022-04-13 18:30:00|64.14|61.74|63.51|61.11|64.7|62.3|63.16|60.76|0
1649874900000|2022-04-13 18:35:00|63.62|61.22|63.77|61.37|64.07|61.67|63.31|60.91|0
1649875200000|2022-04-13 18:40:00|63.72|61.32|64.43|62.03|64.43|62.03|63.61|61.21|0
1649875500000|2022-04-13 18:45:00|64.48|62.08|64.74|62.34|64.74|62.34|64.07|61.67|0
1649875800000|2022-04-13 18:50:00|64.79|62.39|63.92|61.52|65.27|62.87|63.51|61.11|0
1649876100000|2022-04-13 18:55:00|63.97|61.57|63.92|61.52|64.28|61.88|63.82|61.42|0
1649876400000|2022-04-13 19:00:00|63.97|61.57|63.36|60.96|64.02|61.62|62.96|60.56|0
1649876700000|2022-04-13 19:05:00|63.41|61.01|64.69|62.29|64.79|62.39|63.41|61.01|0
1649877000000|2022-04-13 19:10:00|64.64|62.24|64.64|62.24|64.84|62.44|64.38|61.98|0
1649877300000|2022-04-13 19:15:00|64.61|62.21|65.26|62.86|65.36|62.96|64.59|62.19|0
1649877600000|2022-04-13 19:20:00|65.2|62.8|65.93|63.53|65.93|63.53|64.89|62.49|0
1649877900000|2022-04-13 19:25:00|66.03|63.63|65.61|63.21|66.03|63.63|64.3|61.9|0
1649878200000|2022-04-13 19:30:00|65.66|63.26|66.29|63.89|66.5|64.1|65.45|63.05|0
1649878500000|2022-04-13 19:35:00|66.34|63.94|66.49|64.09|66.6|64.2|65.76|63.36|0
1649878800000|2022-04-13 19:40:00|66.39|63.99|66.34|63.94|66.55|64.15|65.97|63.57|0
1649879100000|2022-04-13 19:45:00|66.49|64.09|66.65|64.25|66.86|64.46|66.07|63.67|0
1649879400000|2022-04-13 19:50:00|66.6|64.2|65.29|62.89|66.6|64.2|64.98|62.58|0
1649879700000|2022-04-13 19:55:00|64.98|62.58|64.29|61.89|65.45|63.05|63.68|61.28|0
1649880000000|2022-04-13 20:00:00|64.45|62.05|63.68|61.28|64.45|62.05|63.47|61.07|0
1649880300000|2022-04-13 20:05:00|63.63|61.23|63.73|61.33|63.78|61.38|63.47|61.07|0
1649880600000|2022-04-13 20:10:00|63.68|61.28|63.47|61.07|63.93|61.53|63.47|61.07|0
1649880900000|2022-04-13 20:15:00|63.67|60.87|63.93|61.13|64.03|61.23|63.67|60.87|0
1649881200000|2022-04-13 20:20:00|63.98|61.18|63.92|61.12|63.98|61.18|63.87|61.07|0
1649881500000|2022-04-13 20:25:00|63.98|61.18|63.87|61.07|64.03|61.23|63.87|61.07|0
1649881800000|2022-04-13 20:30:00|63.92|61.12|63.92|61.12|63.92|61.12|63.87|61.07|0
1649882100000|2022-04-13 20:35:00|63.97|61.17|63.87|61.07|63.97|61.17|63.87|61.07|0
1649882400000|2022-04-13 20:40:00|63.92|61.12|63.97|61.17|64.02|61.22|63.87|61.07|0
1649882700000|2022-04-13 20:45:00|63.92|61.12|63.92|61.12|64.02|61.22|63.87|61.07|0
1649883000000|2022-04-13 20:50:00|63.87|61.07|63.87|61.07|63.97|61.17|63.87|61.07|0
1649883300000|2022-04-13 20:55:00|63.92|61.12|63.74|60.94|63.97|61.17|63.68|60.88|0
1649883600000|2022-04-13 21:00:00|63.71|60.91|63.79|60.99|63.8|61|63.71|60.91|0
1649883900000|2022-04-13 21:05:00|63.74|60.94|63.71|60.91|63.79|60.99|63.7|60.9|0
1649884200000|2022-04-13 21:10:00|63.7|60.9|63.7|60.9|63.7|60.9|63.68|60.88|0
1649884500000|2022-04-13 21:15:00|63.73|60.93|63.75|60.95|63.75|60.95|63.69|60.89|0
1649884800000|2022-04-13 21:20:00|63.81|61.01|63.9|61.1|63.92|61.12|63.81|61.01|0
1649885100000|2022-04-13 21:25:00|63.88|61.08|63.88|61.08|63.88|61.08|63.87|61.07|0
1649885400000|2022-04-13 21:30:00|63.89|61.09|63.89|61.09|63.89|61.09|63.89|61.09|0
1649885700000|2022-04-13 21:35:00|63.88|61.08|63.9|61.1|63.9|61.1|63.88|61.08|0
1649886300000|2022-04-13 21:45:00|63.89|61.09|63.87|61.07|63.89|61.09|63.85|61.05|0
1649886600000|2022-04-13 21:50:00|63.89|61.09|63.88|61.08|63.89|61.09|63.88|61.08|0
1649886900000|2022-04-13 21:55:00|63.89|61.09|63.84|61.04|63.89|61.09|63.84|61.04|0
1649887200000|2022-04-13 22:00:00|63.82|61.02|63.7|60.9|63.9|61.1|63.65|60.85|0
1649887500000|2022-04-13 22:05:00|63.65|60.85|63.7|60.9|63.8|61|63.64|60.84|0
1649887800000|2022-04-13 22:10:00|63.72|60.92|63.75|60.95|63.75|60.95|63.64|60.84|0
1649888100000|2022-04-13 22:15:00|63.69|60.89|63.85|61.05|64|61.2|63.69|60.89|0
1649888400000|2022-04-13 22:20:00|63.87|61.07|63.69|60.89|63.92|61.12|63.69|60.89|0
1649888700000|2022-04-13 22:25:00|63.74|60.94|63.74|60.94|63.79|60.99|63.64|60.84|0
1649889000000|2022-04-13 22:30:00|63.79|60.99|64.1|61.3|64.15|61.35|63.74|60.94|0
1649889300000|2022-04-13 22:35:00|64.15|61.35|64.22|61.42|64.35|61.55|64.15|61.35|0
1649889600000|2022-04-13 22:40:00|64.25|61.45|64.3|61.5|64.38|61.58|64.25|61.45|0
1649889900000|2022-04-13 22:45:00|64.33|61.53|64.4|61.6|64.4|61.6|64.33|61.53|0
1649890200000|2022-04-13 22:50:00|64.35|61.55|64.5|61.7|64.51|61.71|64.35|61.55|0
1649890500000|2022-04-13 22:55:00|64.56|61.76|64.5|61.7|64.56|61.76|64.4|61.6|0
1649890800000|2022-04-13 23:00:00|64.53|61.73|64.27|61.47|64.56|61.76|64.25|61.45|0
1649891100000|2022-04-13 23:05:00|64.25|61.45|64.19|61.39|64.3|61.5|64.12|61.32|0
1649891400000|2022-04-13 23:10:00|64.22|61.42|64.09|61.29|64.22|61.42|64.09|61.29|0
1649891700000|2022-04-13 23:15:00|64.14|61.34|64.29|61.49|64.34|61.54|64.14|61.34|0
1649892000000|2022-04-13 23:20:00|64.24|61.44|64.4|61.6|64.45|61.65|64.24|61.44|0
1649892300000|2022-04-13 23:25:00|64.34|61.54|63.83|61.03|64.37|61.57|63.78|60.98|0
1649892600000|2022-04-13 23:30:00|63.8|61|63.75|60.95|63.83|61.03|63.73|60.93|0
1649892900000|2022-04-13 23:35:00|63.78|60.98|63.67|60.87|63.83|61.03|63.62|60.82|0
1649893200000|2022-04-13 23:40:00|63.73|60.93|63.78|60.98|63.83|61.03|63.7|60.9|0
1649893500000|2022-04-13 23:45:00|63.83|61.03|63.77|60.97|63.98|61.18|63.67|60.87|0
1649893800000|2022-04-13 23:50:00|63.72|60.92|63.77|60.97|63.88|61.08|63.7|60.9|0
1649894100000|2022-04-13 23:55:00|63.82|61.02|63.67|60.87|63.87|61.07|63.67|60.87|0
1649894400000|2022-04-14 00:00:00|63.82|61.02|64.28|61.48|64.33|61.53|63.67|60.87|0
1649894700000|2022-04-14 00:05:00|64.33|61.53|64.64|61.84|64.75|61.95|64.08|61.28|0
1649895000000|2022-04-14 00:10:00|64.59|61.79|65.05|62.25|65.16|62.36|64.49|61.69|0
1649895300000|2022-04-14 00:15:00|65.11|62.31|64.9|62.1|65.11|62.31|64.43|61.63|0
1649895600000|2022-04-14 00:20:00|64.95|62.15|65.05|62.25|65.21|62.41|64.69|61.89|0
1649895900000|2022-04-14 00:25:00|65.1|62.3|65|62.2|65.16|62.36|65|62.2|0
1649896200000|2022-04-14 00:30:00|65.05|62.25|65.15|62.35|65.26|62.46|64.95|62.15|0
1649896500000|2022-04-14 00:35:00|65.18|62.38|65.05|62.25|65.18|62.38|64.95|62.15|0
1649896800000|2022-04-14 00:40:00|65.07|62.27|64.94|62.14|65.07|62.27|64.84|62.04|0
1649897100000|2022-04-14 00:45:00|64.89|62.09|65.02|62.22|65.1|62.3|64.89|62.09|0
1649897400000|2022-04-14 00:50:00|65.05|62.25|65.1|62.3|65.1|62.3|64.99|62.19|0
1649897700000|2022-04-14 00:55:00|65.05|62.25|64.68|61.88|65.05|62.25|64.63|61.83|0
1649898000000|2022-04-14 01:00:00|64.63|61.83|64.35|61.55|64.73|61.93|64.12|61.32|0
1649898300000|2022-04-14 01:05:00|64.37|61.57|64.22|61.42|64.37|61.57|64.06|61.26|0
1649898600000|2022-04-14 01:10:00|64.17|61.37|64.16|61.36|64.4|61.6|64.06|61.26|0
1649898900000|2022-04-14 01:15:00|64.19|61.39|64.37|61.57|64.47|61.67|64.16|61.36|0
1649899200000|2022-04-14 01:20:00|64.32|61.52|64.32|61.52|64.37|61.57|64.11|61.31|0
1649899500000|2022-04-14 01:25:00|64.37|61.57|64.26|61.46|64.42|61.62|64.26|61.46|0
1649899800000|2022-04-14 01:30:00|64.31|61.51|64.16|61.36|64.37|61.57|64.01|61.21|0
1649900100000|2022-04-14 01:35:00|64.21|61.41|64.21|61.41|64.29|61.49|64.11|61.31|0
1649900400000|2022-04-14 01:40:00|64.26|61.46|63.9|61.1|64.31|61.51|63.9|61.1|0
1649900700000|2022-04-14 01:45:00|63.95|61.15|64.36|61.56|64.46|61.66|63.9|61.1|0
1649901000000|2022-04-14 01:50:00|64.39|61.59|64.67|61.87|64.82|62.02|64.31|61.51|0
1649901300000|2022-04-14 01:55:00|64.69|61.89|65.03|62.23|65.13|62.33|64.62|61.82|0
1649901600000|2022-04-14 02:00:00|64.98|62.18|64.93|62.13|65.03|62.23|64.82|62.02|0
1649901900000|2022-04-14 02:05:00|64.87|62.07|65.29|62.49|65.39|62.59|64.87|62.07|0
1649902200000|2022-04-14 02:10:00|65.34|62.54|65.29|62.49|65.55|62.75|65.23|62.43|0
1649902500000|2022-04-14 02:15:00|65.34|62.54|65.55|62.75|65.65|62.85|65.29|62.49|0
1649902800000|2022-04-14 02:20:00|65.52|62.72|65.28|62.48|65.52|62.72|65.13|62.33|0
1649903100000|2022-04-14 02:25:00|65.34|62.54|65.28|62.48|65.49|62.69|65.23|62.43|0
1649903400000|2022-04-14 02:30:00|65.23|62.43|65.02|62.22|65.28|62.48|65.02|62.22|0
1649903700000|2022-04-14 02:35:00|65.07|62.27|65.02|62.22|65.07|62.27|64.94|62.14|0
1649904000000|2022-04-14 02:40:00|64.99|62.19|65.1|62.3|65.2|62.4|64.97|62.17|0
1649904300000|2022-04-14 02:45:00|65.07|62.27|65.07|62.27|65.28|62.48|65.07|62.27|0
1649904600000|2022-04-14 02:50:00|65.12|62.32|65.22|62.42|65.28|62.48|65.02|62.22|0
1649904900000|2022-04-14 02:55:00|65.28|62.48|65.12|62.32|65.33|62.53|65.12|62.32|0
1649905200000|2022-04-14 03:00:00|65.14|62.34|65.33|62.53|65.33|62.53|65.12|62.32|0
1649905500000|2022-04-14 03:05:00|65.35|62.55|65.07|62.27|65.35|62.55|64.94|62.14|0
1649905800000|2022-04-14 03:10:00|65.01|62.21|65.06|62.26|65.12|62.32|64.96|62.16|0
1649906100000|2022-04-14 03:15:00|65.01|62.21|65.37|62.57|65.53|62.73|65.01|62.21|0
1649906400000|2022-04-14 03:20:00|65.32|62.52|65.06|62.26|65.35|62.55|64.91|62.11|0
1649906700000|2022-04-14 03:25:00|65.01|62.21|65.11|62.31|65.17|62.37|65.01|62.21|0
1649907000000|2022-04-14 03:30:00|65.16|62.36|65.01|62.21|65.16|62.36|64.96|62.16|0
1649907300000|2022-04-14 03:35:00|65.06|62.26|64.8|62|65.06|62.26|64.75|61.95|0
1649907600000|2022-04-14 03:40:00|64.85|62.05|65.06|62.26|65.11|62.31|64.8|62|0
1649907900000|2022-04-14 03:45:00|65.11|62.31|65.37|62.57|65.73|62.93|65.01|62.21|0
1649908200000|2022-04-14 03:50:00|65.42|62.62|65.08|62.28|65.42|62.62|65.08|62.28|0
1649908500000|2022-04-14 03:55:00|65.06|62.26|65.16|62.36|65.21|62.41|65.05|62.25|0
1649908800000|2022-04-14 04:00:00|65.13|62.33|65.39|62.59|65.47|62.67|65.13|62.33|0
1649909100000|2022-04-14 04:05:00|65.42|62.62|65.57|62.77|65.68|62.88|65.39|62.59|0
1649909400000|2022-04-14 04:10:00|65.6|62.8|65.88|63.08|66.04|63.24|65.57|62.77|0
1649909700000|2022-04-14 04:15:00|65.83|63.03|65.99|63.19|66.15|63.35|65.67|62.87|0
1649910000000|2022-04-14 04:20:00|65.96|63.16|66.25|63.45|66.25|63.45|65.88|63.08|0
1649910300000|2022-04-14 04:25:00|66.2|63.4|66.38|63.58|66.46|63.66|66.09|63.29|0
1649910600000|2022-04-14 04:30:00|66.35|63.55|66.46|63.66|66.51|63.71|66.35|63.55|0
1649910900000|2022-04-14 04:35:00|66.48|63.68|66.51|63.71|66.61|63.81|66.43|63.63|0
1649911200000|2022-04-14 04:40:00|66.48|63.68|66.56|63.76|66.61|63.81|66.46|63.66|0
1649911500000|2022-04-14 04:45:00|66.61|63.81|66.82|64.02|66.82|64.02|66.61|63.81|0
1649911800000|2022-04-14 04:50:00|66.79|63.99|66.58|63.78|66.79|63.99|66.56|63.76|0
1649912100000|2022-04-14 04:55:00|66.56|63.76|66.5|63.7|66.61|63.81|66.5|63.7|0
1649912400000|2022-04-14 05:00:00|66.56|63.76|66.5|63.7|66.77|63.97|66.4|63.6|0
1649912700000|2022-04-14 05:05:00|66.47|63.67|66.4|63.6|66.74|63.94|66.4|63.6|0
1649913000000|2022-04-14 05:10:00|66.42|63.62|66.5|63.7|66.5|63.7|66.29|63.49|0
1649913300000|2022-04-14 05:15:00|66.61|63.81|66.68|63.88|66.76|63.96|66.6|63.8|0
1649913600000|2022-04-14 05:20:00|66.71|63.91|66.44|63.64|66.71|63.91|66.39|63.59|0
1649913900000|2022-04-14 05:25:00|66.5|63.7|66.39|63.59|66.6|63.8|66.39|63.59|0
1649914200000|2022-04-14 05:30:00|66.42|63.62|66.6|63.8|66.65|63.85|66.26|63.46|0
1649914500000|2022-04-14 05:35:00|66.63|63.83|67.08|64.28|67.18|64.38|66.55|63.75|0
1649914800000|2022-04-14 05:40:00|67.1|64.3|66.89|64.09|67.13|64.33|66.76|63.96|0
1649915100000|2022-04-14 05:45:00|66.86|64.06|66.49|63.69|67.15|64.35|66.49|63.69|0
1649915400000|2022-04-14 05:50:00|66.44|63.64|66.54|63.74|66.6|63.8|66.39|63.59|0
1649915700000|2022-04-14 05:55:00|66.6|63.8|66.28|63.48|66.81|64.01|66.28|63.48|0
1649916000000|2022-04-14 06:00:00|66.44|63.64|66.12|63.32|66.54|63.74|66.07|63.27|0
1649916300000|2022-04-14 06:05:00|66.07|63.27|65.99|63.19|66.22|63.42|65.75|62.95|0
1649916600000|2022-04-14 06:10:00|66.01|63.21|66.07|63.27|66.17|63.37|65.91|63.11|0
1649916900000|2022-04-14 06:15:00|66.04|63.24|66.67|63.87|66.82|64.02|66.04|63.24|0
1649917200000|2022-04-14 06:20:00|66.69|63.89|66.88|64.08|66.88|64.08|66.56|63.76|0
1649917500000|2022-04-14 06:25:00|66.82|64.02|66.4|63.6|66.88|64.08|66.24|63.44|0
1649917800000|2022-04-14 06:30:00|66.35|63.55|66|63.2|66.56|63.76|65.93|63.13|0
1649918100000|2022-04-14 06:35:00|66.03|63.23|66.08|63.28|66.24|63.44|65.98|63.18|0
1649918400000|2022-04-14 06:40:00|66.06|63.26|66.03|63.23|66.19|63.39|65.92|63.12|0
1649918700000|2022-04-14 06:45:00|66|63.2|65.87|63.07|66.13|63.33|65.87|63.07|0
1649919000000|2022-04-14 06:50:00|65.82|63.02|65.61|62.81|65.92|63.12|65.61|62.81|0
1649919300000|2022-04-14 06:55:00|65.56|62.76|65.45|62.65|65.56|62.76|65.45|62.65|0
1649919600000|2022-04-14 07:00:00|65.61|62.81|65.47|62.11|65.65|62.81|64.98|61.8|0
1649919900000|2022-04-14 07:05:00|65.18|62.3|64.81|61.93|65.33|62.45|64.76|61.88|0
1649920200000|2022-04-14 07:10:00|64.76|61.88|64.5|61.62|64.92|62.04|64.15|61.27|0
1649920500000|2022-04-14 07:15:00|64.45|61.57|64.73|61.85|64.79|61.91|63.89|61.01|0
1649920800000|2022-04-14 07:20:00|64.76|61.88|64.86|61.98|64.97|62.09|64.14|61.26|0
1649921100000|2022-04-14 07:25:00|64.91|62.03|65.99|63.11|66.3|63.42|64.86|61.98|0
1649921400000|2022-04-14 07:30:00|66.04|63.16|65.24|62.36|66.1|63.22|65.21|62.33|0
1649921700000|2022-04-14 07:35:00|65.26|62.38|65.36|62.48|65.68|62.8|65|62.12|0
1649922000000|2022-04-14 07:40:00|65.39|62.51|65|62.6|65.73|62.85|64.9|62.21|0
1649922300000|2022-04-14 07:45:00|65.05|62.65|65.39|62.99|65.47|63.07|64.82|62.42|0
1649922600000|2022-04-14 07:50:00|65.41|63.01|65.08|62.68|65.41|63.01|64.95|62.55|0
1649922900000|2022-04-14 07:55:00|65.13|62.73|65.05|62.65|65.15|62.75|64.64|62.24|0
1649923200000|2022-04-14 08:00:00|65.07|62.67|64.48|62.08|65.26|62.86|64.38|61.98|0
1649923500000|2022-04-14 08:05:00|64.43|62.03|64.89|62.49|65.41|63.01|64.43|62.03|0
1649923800000|2022-04-14 08:10:00|65|62.6|65.1|62.7|65.25|62.85|64.84|62.44|0
1649924100000|2022-04-14 08:15:00|65.15|62.75|64.84|62.44|65.3|62.9|64.79|62.39|0
1649924400000|2022-04-14 08:20:00|64.79|62.39|64.68|62.28|64.97|62.57|64.58|62.18|0
1649924700000|2022-04-14 08:25:00|64.63|62.23|64.22|61.82|64.63|62.23|63.91|61.51|0
1649925000000|2022-04-14 08:30:00|64.17|61.77|64.11|61.71|64.32|61.92|63.96|61.56|0
1649925300000|2022-04-14 08:35:00|64.06|61.66|64.11|61.71|64.19|61.79|63.93|61.53|0
1649925600000|2022-04-14 08:40:00|64.06|61.66|64.37|61.97|64.73|62.33|64.06|61.66|0
1649925900000|2022-04-14 08:45:00|64.42|62.02|64.39|61.99|64.52|62.12|64.11|61.71|0
1649926200000|2022-04-14 08:50:00|64.42|62.02|64.62|62.22|64.68|62.28|64.34|61.94|0
1649926500000|2022-04-14 08:55:00|64.57|62.17|64.72|62.32|64.72|62.32|64.31|61.91|0
1649926800000|2022-04-14 09:00:00|64.67|62.27|63.84|61.44|64.78|62.38|63.84|61.44|0
1649927100000|2022-04-14 09:05:00|63.68|61.28|63.89|61.49|64.27|61.87|63.58|61.18|0
1649927400000|2022-04-14 09:10:00|63.84|61.44|63.89|61.49|64.25|61.85|63.33|60.93|0
1649927700000|2022-04-14 09:15:00|63.91|61.51|63.73|61.33|64.04|61.64|63.68|61.28|0
1649928000000|2022-04-14 09:20:00|63.78|61.38|63.96|61.56|64.11|61.71|63.73|61.33|0
1649928300000|2022-04-14 09:25:00|63.99|61.59|63.93|61.53|64.04|61.64|63.73|61.33|0
1649928600000|2022-04-14 09:30:00|63.99|61.59|64.29|61.89|64.34|61.94|63.83|61.43|0
1649928900000|2022-04-14 09:35:00|64.27|61.87|64.34|61.94|64.45|62.05|64.24|61.84|0
1649929200000|2022-04-14 09:40:00|64.37|61.97|64.29|61.89|64.45|62.05|64.19|61.79|0
1649929500000|2022-04-14 09:45:00|64.26|61.86|64.31|61.91|64.39|61.99|64.19|61.79|0
1649929800000|2022-04-14 09:50:00|64.29|61.89|64.08|61.68|64.37|61.89|63.11|60.68|0
1649930100000|2022-04-14 09:55:00|64.13|61.73|64.39|61.99|64.49|62.09|64.08|61.68|0
1649930400000|2022-04-14 10:00:00|64.34|61.94|64.75|62.35|64.8|62.4|64.21|61.81|0
1649930700000|2022-04-14 10:05:00|64.8|62.4|64.65|62.25|64.8|62.4|64.44|62.04|0
1649931000000|2022-04-14 10:10:00|64.62|62.22|64.34|61.94|64.8|62.4|64.15|61.75|0
1649931300000|2022-04-14 10:15:00|64.39|61.99|64.18|61.78|64.59|62.19|64.03|61.63|0
1649931600000|2022-04-14 10:20:00|64.15|61.75|64.18|61.78|64.46|62.06|64.03|61.63|0
1649931900000|2022-04-14 10:25:00|64.23|61.83|64.07|61.67|64.33|61.93|63.92|61.52|0
1649932200000|2022-04-14 10:30:00|64.18|61.78|63.36|60.96|64.23|61.83|63.26|60.86|0
1649932500000|2022-04-14 10:35:00|63.31|60.91|63.36|60.96|63.56|61.16|63.31|60.91|0
1649932800000|2022-04-14 10:40:00|63.41|61.01|63.76|61.36|63.87|61.47|63.38|60.98|0
1649933100000|2022-04-14 10:45:00|63.66|61.26|63.63|61.23|64.02|61.62|63.56|61.16|0
1649933400000|2022-04-14 10:50:00|63.66|61.26|64.12|61.72|64.12|61.72|63.61|61.21|0
1649933700000|2022-04-14 10:55:00|64.09|61.69|64.07|61.67|64.17|61.77|63.91|61.51|0
1649934000000|2022-04-14 11:00:00|64.02|61.62|64.89|62.49|65|62.6|63.86|61.46|0
1649934300000|2022-04-14 11:05:00|64.94|62.54|64.36|61.96|65.08|62.6|64.18|61.78|0
1649934600000|2022-04-14 11:10:00|64.33|61.93|64.38|61.98|64.59|62.19|64.2|61.8|0
1649934900000|2022-04-14 11:15:00|64.48|62.08|64.15|61.75|64.64|62.24|64.07|61.67|0
1649935200000|2022-04-14 11:20:00|64.12|61.72|63.76|61.36|64.12|61.72|63.66|61.26|0
1649935500000|2022-04-14 11:25:00|63.81|61.41|63.43|61.03|63.84|61.44|63.4|61|0
1649935800000|2022-04-14 11:30:00|63.4|61|63.45|61.05|63.71|61.31|63.3|60.9|0
1649936100000|2022-04-14 11:35:00|63.5|61.1|64.01|61.61|64.01|61.61|63.3|60.9|0
1649936400000|2022-04-14 11:40:00|63.96|61.56|63.83|61.43|64.32|61.92|63.78|61.38|0
1649936700000|2022-04-14 11:45:00|63.91|61.51|64.24|60.88|64.7|61.82|63.78|60.72|0
1649937000000|2022-04-14 11:50:00|64.29|60.93|62.42|59.54|64.29|60.93|62.37|59.4|0
1649937300000|2022-04-14 11:55:00|62.52|59.64|63.16|60.28|64.19|61.31|61.98|59.1|0
1649937600000|2022-04-14 12:00:00|63.13|60.25|63.51|60.63|63.74|60.86|62.98|60.1|0
1649937900000|2022-04-14 12:05:00|63.56|60.68|63.76|60.88|63.92|61.04|63.56|60.68|0
1649938200000|2022-04-14 12:10:00|63.79|60.91|64.02|61.14|64.17|61.29|63.71|60.83|0
1649938500000|2022-04-14 12:15:00|63.97|61.09|64.43|61.55|64.43|61.55|63.81|60.93|0
1649938800000|2022-04-14 12:20:00|64.37|61.49|64.37|61.49|64.53|61.65|64.22|61.34|0
1649939100000|2022-04-14 12:25:00|64.32|61.44|63.51|60.63|64.76|61.88|63.51|60.63|0
1649939400000|2022-04-14 12:30:00|63.61|60.73|62.76|60.36|63.97|61.09|62.61|60.21|0
1649939700000|2022-04-14 12:35:00|62.81|60.41|62.26|59.86|62.86|60.46|62.26|59.86|0
1649940000000|2022-04-14 12:40:00|62.31|59.91|62.26|59.86|62.46|60.06|61.75|59.35|0
1649940300000|2022-04-14 12:45:00|62.31|59.91|61.9|59.5|62.61|60.21|61.65|59.25|0
1649940600000|2022-04-14 12:50:00|61.85|59.45|61.85|59.45|62.1|59.7|61.73|59.33|0
1649940900000|2022-04-14 12:55:00|61.88|59.48|61.5|59.1|62.1|59.7|61.4|59|0
1649941200000|2022-04-14 13:00:00|61.45|59.05|61.85|59.45|61.85|59.45|61.1|58.7|0
1649941500000|2022-04-14 13:05:00|61.8|59.4|61.85|59.45|61.9|59.5|61.45|59.05|0
1649941800000|2022-04-14 13:10:00|61.8|59.4|61.75|59.35|61.95|59.55|61.6|59.2|0
1649942100000|2022-04-14 13:15:00|61.77|59.37|62.6|60.2|62.6|60.2|61.65|59.25|0
1649942400000|2022-04-14 13:20:00|62.55|60.15|62.75|60.35|62.85|60.45|62.55|60.15|0
1649942700000|2022-04-14 13:25:00|62.5|60.1|64.13|61.73|64.13|61.73|62.5|60.1|0
1649943000000|2022-04-14 13:30:00|64.18|61.78|65.79|63.39|65.79|63.39|64.18|61.78|0
1649943300000|2022-04-14 13:35:00|65.95|63.55|63.44|60.56|66.97|64.57|63.44|60.56|0
1649943600000|2022-04-14 13:40:00|63.59|60.71|61.41|58.53|63.85|60.97|61.41|58.53|0
1649943900000|2022-04-14 13:45:00|61.46|58.58|59.84|56.96|62.11|59.23|59.77|56.89|0
1649944200000|2022-04-14 13:50:00|62.98|60.1|61.8|58.92|63.08|60.2|61.2|58.32|0
1649944500000|2022-04-14 13:55:00|61.85|58.97|61.9|59.02|62.3|59.42|61.45|58.57|0
1649944800000|2022-04-14 14:00:00|62.02|59.14|62.9|60.02|63.56|60.68|61.82|58.94|0
1649945100000|2022-04-14 14:05:00|62.85|59.97|59.76|56.88|62.85|59.97|59.18|56.3|0
1649945400000|2022-04-14 14:10:00|59.71|56.83|58.97|56.09|60.19|57.31|58.68|55.8|0
1649945700000|2022-04-14 14:15:00|58.92|56.04|59.16|56.28|59.74|56.86|58.34|55.46|0
1649946000000|2022-04-14 14:20:00|59.01|56.13|61.41|58.53|62.28|59.4|58.82|55.94|0
1649946300000|2022-04-14 14:25:00|61.36|58.48|61.56|58.68|61.96|59.08|60.87|57.99|0
1649946600000|2022-04-14 14:30:00|61.53|58.65|62.15|59.27|62.7|59.82|61.21|58.33|0
1649946900000|2022-04-14 14:35:00|62.2|59.32|61.41|58.53|62.65|59.77|60.72|57.84|0
1649947200000|2022-04-14 14:40:00|61.31|58.43|61.43|58.55|62.05|59.17|60.87|57.99|0
1649947500000|2022-04-14 14:45:00|61.41|58.53|61.13|58.25|62.32|59.44|61.13|58.25|0
1649947800000|2022-04-14 14:50:00|60.98|58.1|60.88|58|60.98|58.1|60.17|57.29|0
1649948100000|2022-04-14 14:55:00|60.83|57.95|61.18|58.3|61.72|58.84|60.68|57.8|0
1649948400000|2022-04-14 15:00:00|61.03|58.15|61.77|58.89|62.09|59.21|60.68|57.8|0
1649948700000|2022-04-14 15:05:00|61.72|58.84|61.72|58.84|62.17|59.29|61.27|58.39|0
1649949000000|2022-04-14 15:10:00|61.67|58.79|61.67|58.79|62.22|59.34|61.07|58.19|0
1649949300000|2022-04-14 15:15:00|61.77|58.89|61.07|58.19|62.31|59.43|60.68|57.8|0
1649949600000|2022-04-14 15:20:00|61.12|58.24|62.41|59.53|62.41|59.53|60.48|57.6|0
1649949900000|2022-04-14 15:25:00|62.46|59.58|61.64|58.76|62.94|60.06|61.57|58.69|0
1649950200000|2022-04-14 15:30:00|61.67|58.79|61.07|58.19|61.92|59.04|60.97|58.09|0
1649950500000|2022-04-14 15:35:00|61.02|58.14|60.14|57.26|61.12|58.24|60.04|57.16|0
1649950800000|2022-04-14 15:40:00|60.28|57.4|59.07|56.19|60.28|57.4|58.87|55.99|0
1649951100000|2022-04-14 15:45:00|59.02|56.14|59.16|56.28|59.45|56.57|58.78|55.9|0
1649951400000|2022-04-14 15:50:00|59.21|56.33|58.78|55.9|59.21|56.33|58.78|55.9|0
1649951700000|2022-04-14 15:55:00|58.82|55.94|59.4|56.52|59.5|56.62|58.22|55.34|0
1649952000000|2022-04-14 16:00:00|59.26|56.38|59.26|56.38|60.08|57.2|58.87|55.99|0
1649952300000|2022-04-14 16:05:00|59.16|56.28|59.98|57.1|60.18|57.3|59.11|56.23|0
1649952600000|2022-04-14 16:10:00|59.94|57.06|59.3|56.42|60.13|57.25|59.26|56.38|0
1649952900000|2022-04-14 16:15:00|59.35|56.47|59.01|56.13|59.69|56.81|58.77|55.89|0
1649953200000|2022-04-14 16:20:00|59.06|56.18|58.77|55.89|59.06|56.18|58.39|55.51|0
1649953500000|2022-04-14 16:25:00|58.82|55.94|58.05|55.17|58.96|56.08|57.87|54.99|0
1649953800000|2022-04-14 16:30:00|58.01|55.13|58.05|55.17|58.44|55.56|57.77|54.89|0
1649954100000|2022-04-14 16:35:00|57.96|55.08|57.86|54.98|58.24|55.36|57.82|54.94|0
1649954400000|2022-04-14 16:40:00|57.82|54.94|57.18|54.3|57.86|54.98|57.15|54.27|0
1649954700000|2022-04-14 16:45:00|57.15|54.27|57.08|54.2|57.39|54.51|56.97|54.09|0
1649955000000|2022-04-14 16:50:00|57.06|54.18|57.01|54.13|57.25|54.37|56.96|54.08|0
1649955300000|2022-04-14 16:55:00|57.06|54.18|58|55.12|58.1|55.22|57.01|54.13|0
1649955600000|2022-04-14 17:00:00|58.05|55.17|58|55.12|58.38|55.5|57.76|54.88|0
1649955900000|2022-04-14 17:05:00|57.95|55.07|57.57|54.69|58.05|55.17|57.38|54.5|0
1649956200000|2022-04-14 17:10:00|57.55|54.67|57.43|54.55|58.28|55.4|57.38|54.5|0
1649956500000|2022-04-14 17:15:00|57.57|54.69|57.38|54.5|57.9|55.02|57.19|54.31|0
1649956800000|2022-04-14 17:20:00|57.33|54.45|57.66|54.78|57.85|54.97|57.33|54.45|0
1649957100000|2022-04-14 17:25:00|57.81|54.93|57.85|54.97|57.97|55.09|57.52|54.64|0
1649957400000|2022-04-14 17:30:00|57.87|54.99|58.23|55.35|58.37|55.49|57.71|54.83|0
1649957700000|2022-04-14 17:35:00|58.28|55.4|58.37|55.49|58.76|55.88|58.28|55.4|0
1649958000000|2022-04-14 17:40:00|58.4|55.52|59.09|56.21|59.28|56.4|58.28|55.4|0
1649958300000|2022-04-14 17:45:00|59.19|56.31|59.77|56.89|59.91|57.03|59.14|56.26|0
1649958600000|2022-04-14 17:50:00|59.82|56.94|59.38|56.5|60.01|57.13|59.38|56.5|0
1649958900000|2022-04-14 17:55:00|59.43|56.55|60.45|57.57|60.45|57.57|59.38|56.5|0
1649959200000|2022-04-14 18:00:00|60.4|57.52|61.18|58.3|61.38|58.5|60.35|57.47|0
1649959500000|2022-04-14 18:05:00|61.23|58.35|60.45|57.57|61.28|58.4|60.3|57.42|0
1649959800000|2022-04-14 18:10:00|60.49|57.61|60.64|57.76|60.84|57.96|60.25|57.37|0
1649960100000|2022-04-14 18:15:00|60.84|57.96|59.81|56.93|60.99|58.11|59.76|56.88|0
1649960400000|2022-04-14 18:20:00|59.64|56.76|58.94|56.06|59.66|56.78|58.89|56.01|0
1649960700000|2022-04-14 18:25:00|59.03|56.15|59.59|56.71|59.9|57.02|58.79|55.91|0
1649961000000|2022-04-14 18:30:00|59.66|56.78|58.84|55.96|60.05|57.17|58.7|55.82|0
1649961300000|2022-04-14 18:35:00|58.81|55.93|58.6|55.72|59.03|56.15|58.36|55.48|0
1649961600000|2022-04-14 18:40:00|58.65|55.77|58.89|56.01|58.98|56.1|58.6|55.72|0
1649961900000|2022-04-14 18:45:00|58.86|55.98|58.79|55.91|59.17|56.29|58.55|55.67|0
1649962200000|2022-04-14 18:50:00|58.84|55.96|57.27|54.39|58.93|56.05|57.13|54.25|0
1649962500000|2022-04-14 18:55:00|57.31|54.43|56.66|53.78|57.31|54.43|56.61|53.73|0
1649962800000|2022-04-14 19:00:00|56.61|53.73|58.21|55.33|58.59|55.71|55.7|52.82|0
1649963100000|2022-04-14 19:05:00|58.25|55.37|57.22|54.34|58.49|55.61|57.22|54.34|0
1649963400000|2022-04-14 19:10:00|57.24|54.36|57.59|54.71|57.64|54.76|57.03|54.15|0
1649963700000|2022-04-14 19:15:00|57.68|54.8|58.87|55.99|59.01|56.13|57.68|54.8|0
1649964000000|2022-04-14 19:20:00|58.82|55.94|58.39|55.51|59.11|56.23|58.2|55.32|0
1649964300000|2022-04-14 19:25:00|58.44|55.56|57.63|54.75|58.44|55.56|57.49|54.61|0
1649964600000|2022-04-14 19:30:00|57.73|54.85|56.75|53.87|57.73|54.85|56.7|53.82|0
1649964900000|2022-04-14 19:35:00|56.79|53.91|56.51|53.63|57.21|54.33|56.51|53.63|0
1649965200000|2022-04-14 19:40:00|56.6|53.72|57.58|54.7|57.58|54.7|56.42|53.54|0
1649965500000|2022-04-14 19:45:00|57.54|54.66|56.93|54.05|57.68|54.8|56.65|53.77|0
1649965800000|2022-04-14 19:50:00|56.56|53.68|56|53.12|56.56|53.68|55.63|52.75|0
1649966100000|2022-04-14 19:55:00|56.19|53.31|55.22|52.34|56.42|53.54|54.9|52.02|0
1649966400000|2022-04-14 20:00:00|55.04|52.16|54.86|51.98|55.5|52.62|54.81|51.93|0
1649966700000|2022-04-14 20:05:00|54.9|52.02|54.9|52.02|55.04|52.16|54.81|51.93|0
1649967000000|2022-04-14 20:10:00|54.86|51.98|54.81|51.93|54.95|52.07|54.81|51.93|0
1650265500000|2022-04-18 07:05:00|53.59|50.71|53.5|50.62|53.63|50.75|53.5|50.62|0
1650265800000|2022-04-18 07:10:00|53.55|50.67|53.63|50.75|53.77|50.89|53.5|50.62|0
1650266100000|2022-04-18 07:15:00|53.59|50.71|53.59|50.71|53.68|50.8|53.5|50.62|0
1650266400000|2022-04-18 07:20:00|53.56|50.68|53.7|50.82|53.72|50.84|53.45|50.57|0
1650266700000|2022-04-18 07:25:00|53.72|50.84|53.67|50.79|53.96|51.08|53.67|50.79|0
1650267000000|2022-04-18 07:30:00|53.65|50.77|53.67|50.79|53.67|50.79|53.45|50.57|0
1650267300000|2022-04-18 07:35:00|53.76|50.88|53.27|50.39|53.8|50.92|52.9|50.02|0
1650267600000|2022-04-18 07:40:00|53.32|50.44|53.21|50.33|53.45|50.57|53.1|50.22|0
1650267900000|2022-04-18 07:45:00|53.27|50.39|53.54|50.66|53.6|50.72|53.23|50.35|0
1650268200000|2022-04-18 07:50:00|53.51|50.63|53.62|50.74|53.67|50.79|53.45|50.57|0
1650268500000|2022-04-18 07:55:00|53.58|50.7|53.64|50.76|53.73|50.85|53.49|50.61|0
1650268800000|2022-04-18 08:00:00|53.62|50.74|54.87|51.99|54.98|52.1|53.62|50.74|0
1650269100000|2022-04-18 08:05:00|54.89|52.01|54.42|52.02|54.96|52.2|54.13|51.73|0
1650269400000|2022-04-18 08:10:00|54.45|52.05|54.27|51.87|54.45|52.05|54.2|51.8|0
1650269700000|2022-04-18 08:15:00|54.31|51.91|54.58|52.18|54.58|52.18|54.27|51.87|0
1650270000000|2022-04-18 08:20:00|54.56|52.16|54.44|52.04|54.76|52.36|54.44|52.04|0
1650270300000|2022-04-18 08:25:00|54.49|52.09|54.44|52.04|54.62|52.22|54.44|52.04|0
1650270600000|2022-04-18 08:30:00|54.49|52.09|54.4|52|54.49|52.09|54.31|51.91|0
1650270900000|2022-04-18 08:35:00|54.42|52.02|54.4|52|54.49|52.09|54.28|51.88|0
1650271200000|2022-04-18 08:40:00|54.35|51.95|54.46|52.06|54.46|52.06|54.31|51.91|0
1650271500000|2022-04-18 08:45:00|54.48|52.08|54.46|52.06|54.48|52.08|54.39|51.99|0
1650271800000|2022-04-18 08:50:00|54.48|52.08|54.15|51.75|54.48|52.08|54.12|51.72|0
1650272100000|2022-04-18 08:55:00|54.12|51.72|53.99|51.59|54.17|51.77|53.95|51.55|0
1650272400000|2022-04-18 09:00:00|54.03|51.63|53.48|51.08|54.03|51.63|53.35|50.95|0
1650272700000|2022-04-18 09:05:00|53.5|51.1|53.46|51.06|53.54|51.14|53.41|51.01|0
1650273000000|2022-04-18 09:10:00|53.43|51.03|53.21|50.81|53.46|51.06|53.21|50.81|0
1650273300000|2022-04-18 09:15:00|53.23|50.83|53.12|50.72|53.39|50.99|53.12|50.72|0
1650273600000|2022-04-18 09:20:00|53.1|50.7|52.29|49.89|53.1|50.7|52.07|49.67|0
1650273900000|2022-04-18 09:25:00|52.27|49.87|52.42|50.02|52.6|50.2|52.27|49.87|0
1650274200000|2022-04-18 09:30:00|52.38|49.98|52.59|50.19|52.64|50.24|52.38|49.98|0
1650274500000|2022-04-18 09:35:00|52.61|50.21|52.59|50.19|52.72|50.32|52.55|50.15|0
1650274800000|2022-04-18 09:40:00|52.57|50.17|52.55|50.15|52.72|50.32|52.5|50.1|0
1650275100000|2022-04-18 09:45:00|52.57|50.17|52.66|50.26|52.68|50.28|52.46|50.06|0
1650275400000|2022-04-18 09:50:00|52.68|50.28|52.68|50.28|52.68|50.28|52.5|50.1|0
1650275700000|2022-04-18 09:55:00|52.65|50.25|52.7|50.3|52.72|50.32|52.59|50.19|0
1650276000000|2022-04-18 10:00:00|52.68|50.28|52.98|50.58|53.03|50.63|52.63|50.23|0
1650276300000|2022-04-18 10:05:00|52.96|50.56|53.09|50.69|53.16|50.76|52.85|50.45|0
1650276600000|2022-04-18 10:10:00|53.07|50.67|53.07|50.67|53.13|50.73|52.98|50.58|0
1650276900000|2022-04-18 10:15:00|53.02|50.62|52.98|50.58|53.11|50.71|52.98|50.58|0
1650277200000|2022-04-18 10:20:00|52.93|50.53|52.98|50.58|53.15|50.75|52.93|50.53|0
1650277500000|2022-04-18 10:25:00|53.02|50.62|53.7|51.3|53.82|51.42|53.02|50.62|0
1650277800000|2022-04-18 10:30:00|53.73|51.33|53.53|51.13|53.73|51.33|53.46|51.06|0
1650278100000|2022-04-18 10:35:00|53.55|51.15|53.42|51.02|53.55|51.15|53.37|50.97|0
1650278400000|2022-04-18 10:40:00|53.37|50.97|53.55|51.15|53.72|51.32|53.37|50.97|0
1650278700000|2022-04-18 10:45:00|53.5|51.1|53.57|51.17|53.68|51.28|53.5|51.1|0
1650279000000|2022-04-18 10:50:00|53.59|51.19|53.54|51.14|53.68|51.28|53.5|51.1|0
1650279300000|2022-04-18 10:55:00|53.5|51.1|53.45|51.05|53.68|51.28|53.41|51.01|0
1650279600000|2022-04-18 11:00:00|53.68|51.28|54.05|51.65|54.12|51.72|53.68|51.28|0
1650279900000|2022-04-18 11:05:00|54.03|51.63|54.61|52.21|54.79|52.39|54.03|51.63|0
1650280200000|2022-04-18 11:10:00|54.66|52.26|55.47|53.07|55.56|53.16|54.61|52.21|0
1650280500000|2022-04-18 11:15:00|55.49|53.09|55.65|53.25|55.79|53.39|55.33|52.93|0
1650280800000|2022-04-18 11:20:00|55.61|53.21|55.33|52.93|55.7|53.3|55.29|52.89|0
1650281100000|2022-04-18 11:25:00|55.35|52.95|55.24|52.84|55.38|52.98|55.15|52.75|0
1650281400000|2022-04-18 11:30:00|55.26|52.86|55.29|52.89|55.38|52.98|55.1|52.7|0
1650281700000|2022-04-18 11:35:00|55.24|52.84|54.88|52.48|55.24|52.84|54.83|52.43|0
1650282000000|2022-04-18 11:40:00|54.83|52.43|54.92|52.52|54.92|52.52|54.56|52.16|0
1650282300000|2022-04-18 11:45:00|54.88|52.48|54.56|52.16|54.88|52.48|54.54|52.14|0
1650282600000|2022-04-18 11:50:00|54.51|52.11|54.56|52.16|54.65|52.25|54.33|51.93|0
1650282900000|2022-04-18 11:55:00|54.38|51.98|54.38|51.98|54.42|52.02|54.24|51.84|0
1650283200000|2022-04-18 12:00:00|54.42|52.02|54.62|52.22|54.74|52.34|54.29|51.89|0
1650283500000|2022-04-18 12:05:00|54.6|52.2|54.33|51.93|54.83|52.43|54.2|51.8|0
1650283800000|2022-04-18 12:10:00|54.29|51.89|54.06|51.66|54.42|52.02|53.97|51.57|0
1650284100000|2022-04-18 12:15:00|54.11|51.71|54.22|51.82|54.33|51.93|53.81|51.41|0
1650284400000|2022-04-18 12:20:00|54.19|51.79|54.37|51.97|54.46|52.06|54.19|51.79|0
1650284700000|2022-04-18 12:25:00|54.33|51.93|54.62|52.22|54.69|52.29|54.33|51.93|0
1650285000000|2022-04-18 12:30:00|54.64|52.24|54.5|52.1|54.69|52.29|54.26|51.86|0
1650285300000|2022-04-18 12:35:00|54.55|52.15|55.02|52.62|55.23|52.83|54.55|52.15|0
1650285600000|2022-04-18 12:40:00|55.04|52.64|54.64|52.24|55.13|52.73|54.59|52.19|0
1650285900000|2022-04-18 12:45:00|54.68|52.28|54.73|52.33|54.77|52.37|54.55|52.15|0
1650286200000|2022-04-18 12:50:00|54.7|52.3|54.37|51.97|54.82|52.42|54.28|51.88|0
1650286500000|2022-04-18 12:55:00|54.41|52.01|54.27|51.87|54.75|52.35|54.25|51.85|0
1650286800000|2022-04-18 13:00:00|54.25|51.85|54.99|52.59|55.06|52.66|54.07|51.67|0
1650287100000|2022-04-18 13:05:00|54.95|52.55|54.95|52.55|55.08|52.68|54.86|52.46|0
1650287400000|2022-04-18 13:10:00|54.97|52.57|55.35|52.95|55.35|52.95|54.9|52.5|0
1650287700000|2022-04-18 13:15:00|55.4|53|55.17|52.77|55.58|53.18|55.17|52.77|0
1650288000000|2022-04-18 13:20:00|55.13|52.73|55.31|52.91|55.35|52.95|55.13|52.73|0
1650288300000|2022-04-18 13:25:00|55.26|52.86|54.76|52.36|55.26|52.86|54.58|52.18|0
1650288600000|2022-04-18 13:30:00|55.08|52.68|57.4|55|58.92|56.52|53.32|50.92|0
1650288900000|2022-04-18 13:35:00|57.17|54.77|57.22|54.82|58.55|56.15|57.12|54.72|0
1650289200000|2022-04-18 13:40:00|57.13|54.73|57.55|55.15|58.45|56.05|56.2|53.8|0
1650289500000|2022-04-18 13:45:00|57.74|55.34|57.36|54.96|57.74|55.34|56.57|54.17|0
1650289800000|2022-04-18 13:50:00|57.55|55.15|55.65|53.25|57.6|55.2|55.23|52.83|0
1650290100000|2022-04-18 13:55:00|55.6|53.2|55.35|52.95|55.6|53.2|54.87|52.47|0
1650290400000|2022-04-18 14:00:00|55.19|52.79|56.06|53.66|56.33|53.93|54.19|51.79|0
1650290700000|2022-04-18 14:05:00|56.15|53.75|53.9|51.5|56.24|53.84|53.9|51.5|0
1650291000000|2022-04-18 14:10:00|53.81|51.41|55.62|53.22|55.8|53.4|53.72|51.32|0
1650291300000|2022-04-18 14:15:00|55.57|53.17|55.85|53.45|55.99|53.59|55.21|52.81|0
1650291600000|2022-04-18 14:20:00|55.9|53.5|57.53|55.13|57.62|55.22|55.71|53.31|0
1650291900000|2022-04-18 14:25:00|57.57|55.17|56.4|54|57.86|55.46|56.31|53.91|0
1650292200000|2022-04-18 14:30:00|56.54|54.14|57.15|54.75|57.15|54.75|56.36|53.96|0
1650292500000|2022-04-18 14:35:00|57.19|54.79|57.24|54.84|57.29|54.89|56.49|54.09|0
1650292800000|2022-04-18 14:40:00|57.43|55.03|57.33|54.93|57.85|55.45|57|54.6|0
1650293100000|2022-04-18 14:45:00|57.43|55.03|57.19|54.79|57.71|55.31|56.77|54.37|0
1650293400000|2022-04-18 14:50:00|57.14|54.74|56.12|53.72|57.19|54.79|55.98|53.58|0
1650293700000|2022-04-18 14:55:00|56.16|53.76|55.01|52.61|56.16|53.76|54.06|51.66|0
1650294000000|2022-04-18 15:00:00|54.99|52.59|55.49|53.09|55.49|53.09|54.58|52.18|0
1650294300000|2022-04-18 15:05:00|55.54|53.14|54.99|52.59|55.68|53.28|54.99|52.59|0
1650294600000|2022-04-18 15:10:00|54.89|52.49|54.85|52.45|55.26|52.86|54.76|52.36|0
1650294900000|2022-04-18 15:15:00|54.8|52.4|54.03|51.63|54.94|52.54|53.76|51.36|0
1650295200000|2022-04-18 15:20:00|54.07|51.67|52.82|50.42|54.26|51.86|52.78|50.38|0
1650295500000|2022-04-18 15:25:00|52.69|50.29|52.65|50.25|53.17|50.77|52.21|49.81|0
1650295800000|2022-04-18 15:30:00|52.6|50.2|52.29|49.89|52.78|50.38|51.99|49.59|0
1650296100000|2022-04-18 15:35:00|52.34|49.94|51.72|49.32|52.38|49.98|51.5|49.1|0
1650296400000|2022-04-18 15:40:00|51.68|49.28|51.85|49.45|52.03|49.63|51.37|48.97|0
1650296700000|2022-04-18 15:45:00|51.9|49.5|50.85|48.45|51.9|49.5|50.81|48.41|0
1650297000000|2022-04-18 15:50:00|50.9|48.5|51.63|49.23|51.63|49.23|50.77|48.37|0
1650297300000|2022-04-18 15:55:00|51.57|49.17|52.33|49.93|52.42|50.02|51.5|49.1|0
1650297600000|2022-04-18 16:00:00|52.29|49.89|51.85|49.45|52.47|50.07|51.5|49.1|0
1650297900000|2022-04-18 16:05:00|51.83|49.43|51.52|49.12|52.24|49.84|51.5|49.1|0
1650298200000|2022-04-18 16:10:00|51.45|49.05|50.76|48.36|51.63|49.23|50.55|48.15|0
1650298500000|2022-04-18 16:15:00|50.72|48.32|50.79|48.39|51.41|49.01|50.25|47.85|0
1650298800000|2022-04-18 16:20:00|50.75|48.35|51.01|48.61|51.05|48.65|50.66|48.26|0
1650299100000|2022-04-18 16:25:00|51.05|48.65|50.62|48.22|51.05|48.65|50.4|48|0
1650299400000|2022-04-18 16:30:00|50.58|48.18|50.66|48.26|50.88|48.48|50.23|47.83|0
1650299700000|2022-04-18 16:35:00|50.7|48.3|51.57|49.17|51.66|49.26|50.45|48.05|0
1650300000000|2022-04-18 16:40:00|51.7|49.3|52.05|49.65|52.14|49.74|51.01|48.61|0
1650300300000|2022-04-18 16:45:00|52.09|49.69|51.96|49.56|52.42|50.02|51.79|49.39|0
1650300600000|2022-04-18 16:50:00|52|49.6|52.7|50.3|52.79|50.39|51.92|49.52|0
1650300900000|2022-04-18 16:55:00|52.66|50.26|52.61|50.21|52.97|50.57|52.48|50.08|0
1650301200000|2022-04-18 17:00:00|52.7|50.3|52.61|50.21|52.83|50.43|52.35|49.95|0
1650301500000|2022-04-18 17:05:00|52.57|50.17|53.68|51.28|53.68|51.28|52.52|50.12|0
1650301800000|2022-04-18 17:10:00|53.72|51.32|53.81|51.41|54.4|52|53.68|51.28|0
1650302100000|2022-04-18 17:15:00|53.77|51.37|51.98|49.58|53.77|51.37|51.94|49.54|0
1650302400000|2022-04-18 17:20:00|52.07|49.67|52.68|50.28|52.95|50.55|51.81|49.41|0
1650302700000|2022-04-18 17:25:00|52.73|50.33|53.26|50.86|53.26|50.86|52.55|50.15|0
1650303000000|2022-04-18 17:30:00|53.21|50.81|55.59|53.19|55.61|53.21|53.12|50.72|0
1650303300000|2022-04-18 17:35:00|55.61|53.21|55.38|52.98|56.33|53.93|54.92|52.52|0
1650303600000|2022-04-18 17:40:00|55.51|53.11|55.65|53.25|55.7|53.3|55.19|52.79|0
1650303900000|2022-04-18 17:45:00|55.56|53.16|55.98|53.58|56.16|53.76|55.24|52.84|0
1650304200000|2022-04-18 17:50:00|55.88|53.48|55.85|53.45|56.28|53.88|55.51|53.11|0
1650304500000|2022-04-18 17:55:00|55.89|53.49|55.57|53.17|56.64|54.24|55.29|52.89|0
1650304800000|2022-04-18 18:00:00|55.52|53.12|55.75|53.35|56.31|53.91|55.43|53.03|0
1650305100000|2022-04-18 18:05:00|55.66|53.26|55.29|52.89|55.82|53.42|55.06|52.66|0
1650305400000|2022-04-18 18:10:00|55.24|52.84|55.24|52.84|55.24|52.84|54.69|52.29|0
1650305700000|2022-04-18 18:15:00|55.26|52.86|54.6|52.2|56.03|53.63|53.96|51.56|0
1650306000000|2022-04-18 18:20:00|54.64|52.24|55.95|53.55|55.95|53.55|54.18|51.78|0
1650306300000|2022-04-18 18:25:00|56|53.6|54.89|52.49|56.37|53.97|54.59|52.19|0
1650306600000|2022-04-18 18:30:00|54.93|52.53|55.44|53.04|55.53|53.13|54.86|52.46|0
1650306900000|2022-04-18 18:35:00|55.46|53.06|55.21|52.81|55.86|53.46|55.07|52.67|0
1650307200000|2022-04-18 18:40:00|55.25|52.85|54.7|52.3|55.53|53.13|54.57|52.17|0
1650307500000|2022-04-18 18:45:00|54.75|52.35|54.47|52.07|54.84|52.44|54.02|51.62|0
1650307800000|2022-04-18 18:50:00|54.38|51.98|54.84|52.44|55.2|52.8|54.29|51.89|0
1650308100000|2022-04-18 18:55:00|54.77|52.37|53.97|51.57|54.84|52.44|53.84|51.44|0
1650308400000|2022-04-18 19:00:00|53.88|51.48|53.38|50.98|54.2|51.8|53.29|50.89|0
1650308700000|2022-04-18 19:05:00|53.43|51.03|53.25|50.85|53.88|51.48|53.07|50.67|0
1650309000000|2022-04-18 19:10:00|53.2|50.8|52.76|50.36|53.79|51.39|52.36|49.96|0
1650309300000|2022-04-18 19:15:00|52.8|50.4|52.45|50.05|53.25|50.85|52.36|49.96|0
1650309600000|2022-04-18 19:20:00|52.47|50.07|51.91|49.51|52.89|50.49|51.7|49.3|0
1650309900000|2022-04-18 19:25:00|51.74|49.34|51.8|49.4|52.05|49.65|51.08|48.68|0
1650310200000|2022-04-18 19:30:00|51.74|49.34|50.85|48.45|51.74|49.34|50.52|48.12|0
1650310500000|2022-04-18 19:35:00|50.81|48.41|50.92|48.52|50.98|48.58|49.89|47.49|0
1650310800000|2022-04-18 19:40:00|50.97|48.57|51.31|48.91|51.66|49.26|50.54|48.14|0
1650311100000|2022-04-18 19:45:00|51.14|48.74|50.86|47.98|51.25|48.74|50.53|47.81|0
1650311400000|2022-04-18 19:50:00|50.77|47.89|51.85|48.97|51.98|49.1|50.43|47.55|0
1650311700000|2022-04-18 19:55:00|51.81|48.93|53.9|51.02|53.9|51.02|51.72|48.84|0
1650312000000|2022-04-18 20:00:00|54.08|51.2|55.3|52.9|55.3|52.9|53.86|50.98|0
1650312300000|2022-04-18 20:05:00|55.25|52.85|55.28|52.88|56.18|53.78|54.8|52.4|0
1650312600000|2022-04-18 20:10:00|55.33|52.93|55.14|52.74|55.42|53.02|54.96|52.56|0
1650312900000|2022-04-18 20:15:00|55.33|52.93|55.99|53.19|56.27|53.47|55.33|52.63|0
1650313200000|2022-04-18 20:20:00|56.03|53.23|56.08|53.28|56.15|53.35|55.99|53.19|0
1650313500000|2022-04-18 20:25:00|55.99|53.19|55.66|52.86|55.99|53.19|55.48|52.68|0
1650313800000|2022-04-18 20:30:00|55.61|52.81|55.47|52.67|55.61|52.81|55.25|52.45|0
1650314100000|2022-04-18 20:35:00|55.52|52.72|55.52|52.72|55.61|52.81|55.47|52.67|0
1650314400000|2022-04-18 20:40:00|55.57|52.77|55.66|52.86|55.66|52.86|55.57|52.77|0
1650314700000|2022-04-18 20:45:00|55.61|52.81|55.33|52.53|55.75|52.95|55.33|52.53|0
1650315000000|2022-04-18 20:50:00|55.38|52.58|55.33|52.53|55.43|52.63|55.33|52.53|0
1650315300000|2022-04-18 20:55:00|55.59|52.79|55.57|52.77|55.64|52.84|55.57|52.77|0
1650315600000|2022-04-18 21:00:00|55.56|52.76|55.76|52.96|55.78|52.98|55.56|52.76|0
1650315900000|2022-04-18 21:05:00|55.75|52.95|55.71|52.91|55.76|52.96|55.71|52.91|0
1650316200000|2022-04-18 21:10:00|55.73|52.93|55.62|52.82|55.73|52.93|55.57|52.77|0
1650316500000|2022-04-18 21:15:00|55.63|52.83|55.55|52.75|55.63|52.83|55.53|52.73|0
1650316800000|2022-04-18 21:20:00|55.59|52.79|55.69|52.89|55.69|52.89|55.59|52.79|0
1650317100000|2022-04-18 21:25:00|55.7|52.9|55.59|52.79|55.7|52.9|55.58|52.78|0
1650317400000|2022-04-18 21:30:00|55.58|52.78|55.6|52.8|55.6|52.8|55.57|52.77|0
1650317700000|2022-04-18 21:35:00|55.62|52.82|55.71|52.91|55.71|52.91|55.6|52.8|0
1650318000000|2022-04-18 21:40:00|55.72|52.92|55.77|52.97|55.78|52.98|55.69|52.89|0
1650318300000|2022-04-18 21:45:00|55.78|52.98|55.72|52.92|55.81|53.01|55.72|52.92|0
1650318600000|2022-04-18 21:50:00|55.78|52.98|55.81|53.01|55.88|53.08|55.72|52.92|0
1650318900000|2022-04-18 21:55:00|55.78|52.98|55.79|52.99|55.9|53.1|55.78|52.98|0
1650319200000|2022-04-18 22:00:00|55.74|52.94|55.76|52.96|55.9|53.1|55.44|52.64|0
1650319500000|2022-04-18 22:05:00|55.81|53.01|55.39|52.59|55.81|53.01|55.39|52.59|0
1650319800000|2022-04-18 22:10:00|55.34|52.54|55.67|52.87|55.71|52.91|55.3|52.5|0
1650320100000|2022-04-18 22:15:00|55.69|52.89|55.53|52.73|55.76|52.96|55.43|52.63|0
1650320400000|2022-04-18 22:20:00|55.59|52.79|55.8|53|55.8|53|55.53|52.73|0
1650320700000|2022-04-18 22:25:00|55.85|53.05|55.99|53.19|55.99|53.19|55.8|53|0
1650321000000|2022-04-18 22:30:00|55.94|53.14|56.22|53.42|56.4|53.6|55.94|53.14|0
1650321300000|2022-04-18 22:35:00|56.17|53.37|56.08|53.28|56.36|53.56|56.03|53.23|0
1650321600000|2022-04-18 22:40:00|56.05|53.25|55.94|53.14|56.17|53.37|55.94|53.14|0
1650321900000|2022-04-18 22:45:00|55.98|53.18|55.98|53.18|56.03|53.23|55.89|53.09|0
1650322200000|2022-04-18 22:50:00|56.03|53.23|55.89|53.09|56.03|53.23|55.89|53.09|0
1650322500000|2022-04-18 22:55:00|55.93|53.13|55.75|52.95|55.93|53.13|55.75|52.95|0
1650322800000|2022-04-18 23:00:00|55.79|52.99|56.12|53.32|56.21|53.41|55.79|52.99|0
1650323100000|2022-04-18 23:05:00|56.07|53.27|55.88|53.08|56.12|53.32|55.88|53.08|0
1650323400000|2022-04-18 23:10:00|55.93|53.13|55.79|52.99|55.93|53.13|55.74|52.94|0
1650323700000|2022-04-18 23:15:00|55.84|53.04|55.79|52.99|56.02|53.22|55.74|52.94|0
1650324000000|2022-04-18 23:20:00|55.84|53.04|55.79|52.99|55.93|53.13|55.7|52.9|0
1650324300000|2022-04-18 23:25:00|55.76|52.96|55.56|52.76|55.79|52.99|55.56|52.76|0
1650324600000|2022-04-18 23:30:00|55.51|52.71|55.6|52.8|55.6|52.8|55.46|52.66|0
1650324900000|2022-04-18 23:35:00|55.65|52.85|55.55|52.75|55.65|52.85|55.42|52.62|0
1650325200000|2022-04-18 23:40:00|55.6|52.8|55.69|52.89|55.69|52.89|55.6|52.8|0
1650325500000|2022-04-18 23:45:00|55.78|52.98|56.67|53.87|56.97|54.17|55.78|52.98|0
1650325800000|2022-04-18 23:50:00|56.71|53.91|57.42|54.62|57.51|54.71|56.62|53.82|0
1650326100000|2022-04-18 23:55:00|57.47|54.67|57.7|54.9|57.7|54.9|57.46|54.66|0
1650326400000|2022-04-19 00:00:00|57.65|54.85|57.27|54.47|57.65|54.85|57.27|54.47|0
1650326700000|2022-04-19 00:05:00|57.3|54.5|57.27|54.47|57.51|54.71|57.13|54.33|0
1650327000000|2022-04-19 00:10:00|57.23|54.43|57.41|54.61|57.56|54.76|57.18|54.38|0
1650327300000|2022-04-19 00:15:00|57.39|54.59|57.04|54.24|57.41|54.61|56.85|54.05|0
1650327600000|2022-04-19 00:20:00|57.08|54.28|57.01|54.21|57.08|54.28|56.89|54.09|0
1650327900000|2022-04-19 00:25:00|57.03|54.23|56.99|54.19|57.13|54.33|56.94|54.14|0
1650328200000|2022-04-19 00:30:00|57.01|54.21|56.94|54.14|57.08|54.28|56.75|53.95|0
1650328500000|2022-04-19 00:35:00|56.89|54.09|56.8|54|56.94|54.14|56.8|54|0
1650328800000|2022-04-19 00:40:00|56.82|54.02|56.19|53.39|56.82|54.02|56.19|53.39|0
1650329100000|2022-04-19 00:45:00|56.14|53.34|54.99|52.19|56.19|53.39|54.94|52.14|0
1650329400000|2022-04-19 00:50:00|55.01|52.21|55.03|52.23|55.13|52.33|54.53|51.73|0
1650329700000|2022-04-19 00:55:00|55.01|52.21|54.99|52.19|55.12|52.32|54.62|51.82|0
1650330000000|2022-04-19 01:00:00|54.89|52.09|54.62|51.82|55.03|52.23|54.26|51.46|0
1650330300000|2022-04-19 01:05:00|54.67|51.87|54.8|52|54.8|52|54.44|51.64|0
1650330600000|2022-04-19 01:10:00|54.76|51.96|55.26|52.46|55.4|52.6|54.66|51.86|0
1650330900000|2022-04-19 01:15:00|55.17|52.37|54.87|52.07|55.26|52.46|54.75|51.95|0
1650331200000|2022-04-19 01:20:00|54.84|52.04|55.39|52.59|55.39|52.59|54.75|51.95|0
1650331500000|2022-04-19 01:25:00|55.44|52.64|55.53|52.73|55.53|52.73|55.32|52.52|0
1650331800000|2022-04-19 01:30:00|55.48|52.68|55.62|52.82|55.78|52.98|55.44|52.64|0
1650332100000|2022-04-19 01:35:00|55.67|52.87|55.78|52.98|55.81|53.01|55.57|52.77|0
1650332400000|2022-04-19 01:40:00|55.73|52.93|55.39|52.59|55.81|53.01|55.3|52.5|0
1650332700000|2022-04-19 01:45:00|55.37|52.57|55.85|53.05|55.94|53.14|55.16|52.36|0
1650333000000|2022-04-19 01:50:00|55.8|53|55.66|52.86|55.8|53|55.41|52.61|0
1650333300000|2022-04-19 01:55:00|55.62|52.82|55.41|52.61|55.78|52.98|55.34|52.54|0
1650333600000|2022-04-19 02:00:00|55.39|52.59|55.48|52.68|55.48|52.68|55.2|52.4|0
1650333900000|2022-04-19 02:05:00|55.45|52.65|55.2|52.4|55.45|52.65|55.15|52.35|0
1650334200000|2022-04-19 02:10:00|55.15|52.35|54.83|52.03|55.25|52.45|54.74|51.94|0
1650334500000|2022-04-19 02:15:00|54.88|52.08|55.17|52.37|55.2|52.4|54.83|52.03|0
1650334800000|2022-04-19 02:20:00|55.15|52.35|55.06|52.26|55.15|52.35|54.97|52.17|0
1650335100000|2022-04-19 02:25:00|55.04|52.24|54.76|51.96|55.1|52.3|54.74|51.94|0
1650335400000|2022-04-19 02:30:00|54.74|51.94|54.87|52.07|54.87|52.07|54.69|51.89|0
1650335700000|2022-04-19 02:35:00|54.83|52.03|55.29|52.49|55.33|52.53|54.83|52.03|0
1650336000000|2022-04-19 02:40:00|55.28|52.48|55.24|52.44|55.28|52.48|55.1|52.3|0
1650336300000|2022-04-19 02:45:00|55.19|52.39|55.28|52.48|55.42|52.62|55.19|52.39|0
1650336600000|2022-04-19 02:50:00|55.3|52.5|55.42|52.62|55.44|52.64|55.24|52.44|0
1650336900000|2022-04-19 02:55:00|55.37|52.57|55.28|52.48|55.37|52.57|55.14|52.34|0
1650337200000|2022-04-19 03:00:00|55.3|52.5|55.37|52.57|55.42|52.62|55.23|52.43|0
1650337500000|2022-04-19 03:05:00|55.35|52.55|55.37|52.57|55.42|52.62|55.26|52.46|0
1650337800000|2022-04-19 03:10:00|55.42|52.62|55.69|52.89|55.78|52.98|55.32|52.52|0
1650338100000|2022-04-19 03:15:00|55.65|52.85|55.92|53.12|55.92|53.12|55.65|52.85|0
1650338400000|2022-04-19 03:20:00|55.97|53.17|56.62|53.82|56.71|53.91|55.92|53.12|0
1650338700000|2022-04-19 03:25:00|56.67|53.87|56.67|53.87|56.67|53.87|56.48|53.68|0
1650339000000|2022-04-19 03:30:00|56.76|53.96|56.71|53.91|56.92|54.12|56.66|53.86|0
1650339300000|2022-04-19 03:35:00|56.76|53.96|56.76|53.96|56.85|54.05|56.66|53.86|0
1650339600000|2022-04-19 03:40:00|56.73|53.93|56.71|53.91|56.85|54.05|56.66|53.86|0
1650339900000|2022-04-19 03:45:00|56.66|53.86|56.43|53.63|56.66|53.86|56.15|53.35|0
1650340200000|2022-04-19 03:50:00|56.4|53.6|56.43|53.63|56.57|53.77|56.38|53.58|0
1650340500000|2022-04-19 03:55:00|56.38|53.58|56.38|53.58|56.47|53.67|56.33|53.53|0
1650340800000|2022-04-19 04:00:00|56.42|53.62|56.14|53.34|56.47|53.67|56.14|53.34|0
1650341100000|2022-04-19 04:05:00|56.19|53.39|56.24|53.44|56.42|53.62|56.19|53.39|0
1650341400000|2022-04-19 04:10:00|56.28|53.48|56.14|53.34|56.33|53.53|56.1|53.3|0
1650341700000|2022-04-19 04:15:00|56.12|53.32|56.28|53.48|56.33|53.53|56.05|53.25|0
1650342000000|2022-04-19 04:20:00|56.23|53.43|56.14|53.34|56.28|53.48|56.12|53.32|0
1650342300000|2022-04-19 04:25:00|56.09|53.29|56.09|53.29|56.19|53.39|56|53.2|0
1650342600000|2022-04-19 04:30:00|56.07|53.27|56.18|53.38|56.18|53.38|55.95|53.15|0
1650342900000|2022-04-19 04:35:00|56.28|53.48|56.09|53.29|56.28|53.48|56.09|53.29|0
1650343200000|2022-04-19 04:40:00|56.04|53.24|56.23|53.43|56.23|53.43|56|53.2|0
1650343500000|2022-04-19 04:45:00|56.2|53.4|56.27|53.47|56.3|53.5|56.18|53.38|0
1650343800000|2022-04-19 04:50:00|56.23|53.43|56.41|53.61|56.46|53.66|56.18|53.38|0
1650344100000|2022-04-19 04:55:00|56.43|53.63|56.5|53.7|56.6|53.8|56.41|53.61|0
1650344400000|2022-04-19 05:00:00|56.46|53.66|56.13|53.33|56.65|53.85|56.13|53.33|0
1650344700000|2022-04-19 05:05:00|56.18|53.38|55.81|53.01|56.18|53.38|55.76|52.96|0
1650345000000|2022-04-19 05:10:00|55.85|53.05|55.76|52.96|55.94|53.14|55.71|52.91|0
1650345300000|2022-04-19 05:15:00|55.8|53|55.66|52.86|55.8|53|55.53|52.73|0
1650345600000|2022-04-19 05:20:00|55.62|52.82|55.66|52.86|55.66|52.86|55.57|52.77|0
1650345900000|2022-04-19 05:25:00|55.62|52.82|55.8|53|55.85|53.05|55.62|52.82|0
1650346200000|2022-04-19 05:30:00|55.75|52.95|55.62|52.82|55.8|53|55.62|52.82|0
1650346500000|2022-04-19 05:35:00|55.57|52.77|55.75|52.95|55.8|53|55.52|52.72|0
1650346800000|2022-04-19 05:40:00|55.71|52.91|55.84|53.04|55.98|53.18|55.64|52.84|0
1650347100000|2022-04-19 05:45:00|55.89|53.09|55.75|52.95|55.94|53.14|55.66|52.86|0
1650347400000|2022-04-19 05:50:00|55.8|53|56.03|53.23|56.1|53.3|55.75|52.95|0
1650347700000|2022-04-19 05:55:00|56.07|53.27|55.52|52.72|56.07|53.27|55.47|52.67|0
1650348000000|2022-04-19 06:00:00|55.47|52.67|55.52|52.72|55.77|52.97|55.06|52.26|0
1650348300000|2022-04-19 06:05:00|55.61|52.81|56.26|53.46|56.44|53.64|55.15|52.35|0
1650348600000|2022-04-19 06:10:00|56.21|53.41|56.49|53.69|56.49|53.69|56.02|53.22|0
1650348900000|2022-04-19 06:15:00|56.54|53.74|56.6|53.8|57|54.2|56.21|53.41|0
1650349200000|2022-04-19 06:20:00|56.58|53.78|56.98|54.18|57.24|54.44|56.58|53.78|0
1650349500000|2022-04-19 06:25:00|57|54.2|56.69|53.89|57.32|54.52|56.65|53.85|0
1650349800000|2022-04-19 06:30:00|56.65|53.85|56.46|53.66|56.69|53.89|56.23|53.43|0
1650350100000|2022-04-19 06:35:00|56.51|53.71|56.27|53.47|56.53|53.73|56.2|53.4|0
1650350400000|2022-04-19 06:40:00|56.32|53.52|56.5|53.7|56.55|53.75|56.22|53.42|0
1650350700000|2022-04-19 06:45:00|56.46|53.66|56.36|53.56|56.55|53.75|56.25|53.45|0
1650351000000|2022-04-19 06:50:00|56.34|53.54|56.13|53.33|56.46|53.66|56.08|53.28|0
1650351300000|2022-04-19 06:55:00|56.22|53.42|56.13|53.33|56.22|53.42|55.85|53.05|0
1650351600000|2022-04-19 07:00:00|56.08|53.28|55.8|52.44|56.08|53.28|54.7|51.9|0
1650351900000|2022-04-19 07:05:00|55.56|52.68|55.2|52.32|55.93|53.05|54.94|52.06|0
1650352200000|2022-04-19 07:10:00|55.1|52.22|53.92|51.04|55.1|52.22|53.92|51.04|0
1650352500000|2022-04-19 07:15:00|53.88|51|54.17|51.29|54.33|51.45|53.74|50.86|0
1650352800000|2022-04-19 07:20:00|54.15|51.27|54.21|51.33|54.35|51.47|53.74|50.86|0
1650353100000|2022-04-19 07:25:00|54.28|51.4|54.1|51.22|54.37|51.49|54.01|51.13|0
1650353400000|2022-04-19 07:30:00|54.1|51.22|53.76|50.88|54.37|51.49|53.74|50.86|0
1650353700000|2022-04-19 07:35:00|53.78|50.9|53.42|50.54|53.83|50.95|53.07|50.19|0
1650354000000|2022-04-19 07:40:00|53.4|50.52|53.47|50.59|53.58|50.7|53.11|50.23|0
1650354300000|2022-04-19 07:45:00|53.42|50.54|54.18|51.3|54.23|51.35|53.38|50.5|0
1650354600000|2022-04-19 07:50:00|54.21|51.33|54.32|51.44|54.37|51.49|54.16|51.28|0
1650354900000|2022-04-19 07:55:00|54.46|51.58|55.14|52.26|55.46|52.58|54.46|51.58|0
1650355200000|2022-04-19 08:00:00|55.05|52.17|55.32|52.44|55.6|52.72|55.05|52.17|0
1650355500000|2022-04-19 08:05:00|55.37|52.49|55.62|52.74|56.15|53.27|55.28|52.4|0
1650355800000|2022-04-19 08:10:00|55.64|52.76|55.27|52.39|55.85|52.97|55.23|52.35|0
1650356100000|2022-04-19 08:15:00|55.32|52.44|54.91|52.03|55.41|52.53|54.82|51.94|0
1650356400000|2022-04-19 08:20:00|54.87|51.99|55.13|52.73|55.32|52.92|54.82|51.94|0
1650356700000|2022-04-19 08:25:00|55.11|52.71|55.11|52.71|55.41|53.01|54.92|52.52|0
1650357000000|2022-04-19 08:30:00|55.18|52.78|55.2|52.8|55.54|53.14|54.94|52.54|0
1650357300000|2022-04-19 08:35:00|55.22|52.82|55.22|52.82|55.68|53.28|54.99|52.59|0
1650357600000|2022-04-19 08:40:00|55.17|52.77|54.48|52.08|55.36|52.96|54.41|52.01|0
1650357900000|2022-04-19 08:45:00|54.39|51.99|52.52|50.12|54.53|52.13|52.28|49.88|0
1650358200000|2022-04-19 08:50:00|52.41|50.01|52.26|49.38|52.92|50.28|52.12|49.24|0
1650358500000|2022-04-19 08:55:00|52.17|49.29|53.18|50.3|53.41|50.53|51.55|48.67|0
1650358800000|2022-04-19 09:00:00|53.11|50.23|52.91|50.03|53.18|50.3|52.65|49.77|0
1650359100000|2022-04-19 09:05:00|52.87|49.99|52.91|50.03|53.05|50.17|52.71|49.83|0
1650359400000|2022-04-19 09:10:00|52.96|50.08|52.54|49.66|53|50.12|52.34|49.46|0
1650359700000|2022-04-19 09:15:00|52.52|49.64|52.56|49.68|52.69|49.81|52.29|49.41|0
1650360000000|2022-04-19 09:20:00|52.51|49.63|51.99|49.11|52.78|49.9|51.94|49.06|0
1650360300000|2022-04-19 09:25:00|51.94|49.06|51.66|48.78|52.07|49.19|51.51|48.63|0
1650360600000|2022-04-19 09:30:00|51.55|48.67|52.28|49.4|52.36|49.48|51.23|48.35|0
1650360900000|2022-04-19 09:35:00|52.3|49.42|52.14|49.26|52.72|49.84|51.97|49.09|0
1650361200000|2022-04-19 09:40:00|52.19|49.31|52.27|49.39|52.41|49.53|51.88|49|0
1650361500000|2022-04-19 09:45:00|52.25|49.37|52.27|49.39|52.41|49.53|52.23|49.35|0
1650361800000|2022-04-19 09:50:00|52.32|49.44|51.68|48.8|52.36|49.48|51.62|48.74|0
1650362100000|2022-04-19 09:55:00|51.75|48.87|52.51|49.63|52.53|49.65|51.75|48.87|0
1650362400000|2022-04-19 10:00:00|52.49|49.61|51.94|49.54|52.71|49.83|51.92|49.22|0
1650362700000|2022-04-19 10:05:00|51.99|49.59|51.77|49.37|51.99|49.59|51.77|49.37|0
1650363000000|2022-04-19 10:10:00|51.81|49.41|52.07|49.67|52.07|49.67|51.51|49.11|0
1650363300000|2022-04-19 10:15:00|52.03|49.63|52.6|50.2|52.69|50.29|52.03|49.63|0
1650363600000|2022-04-19 10:20:00|52.55|50.15|53|50.6|53|50.6|52.55|50.15|0
1650363900000|2022-04-19 10:25:00|53.13|50.73|52.86|50.46|53.13|50.73|52.86|50.46|0
1650364200000|2022-04-19 10:30:00|52.82|50.42|52.55|50.15|52.86|50.46|52.55|50.15|0
1650364500000|2022-04-19 10:35:00|52.64|50.24|52.77|50.37|52.82|50.42|52.6|50.2|0
1650364800000|2022-04-19 10:40:00|52.73|50.33|53.21|50.81|53.26|50.86|52.51|50.11|0
1650365100000|2022-04-19 10:45:00|53.13|50.73|52.64|50.24|53.13|50.73|52.5|50.1|0
1650365400000|2022-04-19 10:50:00|52.68|50.28|53.12|50.72|53.12|50.72|52.55|50.15|0
1650365700000|2022-04-19 10:55:00|53.08|50.68|53.48|51.08|53.52|51.12|52.81|50.41|0
1650366000000|2022-04-19 11:00:00|53.57|51.17|53.97|51.57|54.11|51.71|53.43|51.03|0
1650366300000|2022-04-19 11:05:00|54.02|51.62|53.88|51.48|54.11|51.71|53.66|51.26|0
1650366600000|2022-04-19 11:10:00|53.86|51.46|53.74|51.34|53.88|51.48|53.61|51.21|0
1650366900000|2022-04-19 11:15:00|53.83|51.43|53.88|51.48|54.29|51.89|53.65|51.25|0
1650367200000|2022-04-19 11:20:00|53.79|51.39|53.58|51.18|54.39|51.99|53.54|51.14|0
1650367500000|2022-04-19 11:25:00|53.63|51.23|53.27|50.87|53.87|51.47|53.22|50.82|0
1650367800000|2022-04-19 11:30:00|53.31|50.91|53.35|50.95|53.49|51.09|53.22|50.82|0
1650368100000|2022-04-19 11:35:00|53.33|50.93|52.86|50.46|53.35|50.95|52.66|50.26|0
1650368400000|2022-04-19 11:40:00|52.91|50.51|53.04|50.64|53.31|50.91|52.82|50.42|0
1650368700000|2022-04-19 11:45:00|53.08|50.68|53.4|51|53.44|51.04|53.08|50.68|0
1650369000000|2022-04-19 11:50:00|53.42|51.02|54.07|51.67|54.21|51.81|53.4|51|0
1650369300000|2022-04-19 11:55:00|54.11|51.71|54.02|51.62|54.3|51.9|53.84|51.44|0
1650369600000|2022-04-19 12:00:00|54.07|51.67|54.02|51.62|54.07|51.67|53.66|51.26|0
1650369900000|2022-04-19 12:05:00|53.98|51.58|54.61|52.21|54.61|52.21|53.95|51.55|0
1650370200000|2022-04-19 12:10:00|54.57|52.17|54.52|52.12|54.84|52.44|54.47|52.07|0
1650370500000|2022-04-19 12:15:00|54.56|52.16|53.66|51.26|54.97|52.57|53.57|51.17|0
1650370800000|2022-04-19 12:20:00|53.73|51.33|53.3|50.9|53.84|51.44|53.17|50.77|0
1650371100000|2022-04-19 12:25:00|53.25|50.85|53.48|51.08|53.48|51.08|53.08|50.68|0
1650371400000|2022-04-19 12:30:00|53.43|51.03|53.84|51.44|53.97|51.57|53.39|50.99|0
1650371700000|2022-04-19 12:35:00|53.88|51.48|53.3|50.9|53.97|51.57|53.03|50.63|0
1650372000000|2022-04-19 12:40:00|53.25|50.85|53.12|50.72|53.47|51.07|53.03|50.63|0
1650372300000|2022-04-19 12:45:00|53.03|50.63|52.49|50.09|53.16|50.76|52.49|50.09|0
1650372600000|2022-04-19 12:50:00|52.54|50.14|52.62|50.22|52.71|50.31|52.49|50.09|0
1650372900000|2022-04-19 12:55:00|52.58|50.18|52.76|50.36|52.76|50.36|52.49|50.09|0
1650373200000|2022-04-19 13:00:00|52.71|50.31|52.62|50.22|53.11|50.71|52.53|50.13|0
1650373500000|2022-04-19 13:05:00|52.58|50.18|52.09|49.69|52.58|50.18|51.3|48.9|0
1650373800000|2022-04-19 13:10:00|52.05|49.65|52.22|49.82|52.35|49.95|51.87|49.47|0
1650374100000|2022-04-19 13:15:00|52.27|49.87|52.18|49.78|52.49|50.09|52.18|49.78|0
1650374400000|2022-04-19 13:20:00|52.13|49.73|52.88|50.48|52.88|50.48|51.96|49.56|0
1650374700000|2022-04-19 13:25:00|52.93|50.53|52.95|50.55|53.02|50.62|52.11|49.71|0
1650375000000|2022-04-19 13:30:00|52.97|50.57|54.41|52.01|54.73|52.33|52.7|50.3|0
1650375300000|2022-04-19 13:35:00|54.46|52.06|53.33|50.93|54.78|52.38|53.28|50.88|0
1650375600000|2022-04-19 13:40:00|53.1|50.7|55.88|53.48|56.44|54.04|52.97|50.57|0
1650375900000|2022-04-19 13:45:00|56.16|53.76|55.01|52.61|56.96|54.56|54.78|52.38|0
1650376200000|2022-04-19 13:50:00|55.24|52.84|57.16|54.76|57.3|54.9|54.73|52.33|0
1650376500000|2022-04-19 13:55:00|56.97|54.57|58.35|55.95|58.35|55.95|56.97|54.57|0
1650376800000|2022-04-19 14:00:00|58.45|56.05|58.59|56.19|58.89|56.49|57.87|55.47|0
1650377100000|2022-04-19 14:05:00|58.55|56.15|58.36|55.96|60.06|57.66|57.97|55.57|0
1650377400000|2022-04-19 14:10:00|58.46|56.06|61.33|58.93|61.33|58.93|58.36|55.96|0
1650377700000|2022-04-19 14:15:00|61.28|58.88|61.03|58.63|61.63|59.23|60.34|57.94|0
1650378000000|2022-04-19 14:20:00|61.08|58.68|61.77|59.37|61.87|59.47|60.78|58.38|0
1650378300000|2022-04-19 14:25:00|61.82|59.42|61.26|58.86|62.7|60.3|61.01|58.61|0
1650378600000|2022-04-19 14:30:00|61.51|59.11|61.61|59.21|62.01|59.61|61.31|58.91|0
1650378900000|2022-04-19 14:35:00|61.63|59.23|61.96|59.56|62.01|59.61|60.91|58.51|0
1650379200000|2022-04-19 14:40:00|61.91|59.51|62.54|60.14|62.87|60.47|61.76|59.36|0
1650379500000|2022-04-19 14:45:00|62.67|60.27|63.23|60.83|63.64|61.24|62.57|60.17|0
1650379800000|2022-04-19 14:50:00|63.18|60.78|62.06|59.66|63.33|60.93|62.06|59.66|0
1650380100000|2022-04-19 14:55:00|62.11|59.71|62.31|59.91|62.92|60.52|61.91|59.51|0
1650380400000|2022-04-19 15:00:00|62.21|59.81|62.94|60.54|62.99|60.59|61.96|59.56|0
1650380700000|2022-04-19 15:05:00|62.99|60.59|63.24|60.84|63.71|61.31|62.79|60.39|0
1650381000000|2022-04-19 15:10:00|63.3|60.9|63.09|60.69|63.45|61.05|62.94|60.54|0
1650381300000|2022-04-19 15:15:00|63.14|60.74|63.04|60.64|64.27|61.87|62.94|60.54|0
1650381600000|2022-04-19 15:20:00|63.09|60.69|64.22|61.82|64.27|61.87|62.73|60.33|0
1650381900000|2022-04-19 15:25:00|64.16|61.76|63.3|60.9|64.16|61.76|62.84|60.44|0
1650382200000|2022-04-19 15:30:00|63.2|60.8|62.58|60.18|63.56|61.16|62.33|59.93|0
1650382500000|2022-04-19 15:35:00|62.63|60.23|63.4|61|63.4|61|62.48|60.08|0
1650382800000|2022-04-19 15:40:00|63.35|60.95|63.45|61.05|63.66|61.26|63.09|60.69|0
1650383100000|2022-04-19 15:45:00|63.5|61.1|63.4|61|63.55|61.15|63.14|60.74|0
1650383400000|2022-04-19 15:50:00|63.45|61.05|64.12|61.72|64.38|61.98|63.45|61.05|0
1650383700000|2022-04-19 15:55:00|64.07|61.67|63.24|60.84|64.07|61.67|63.14|60.74|0
1650384000000|2022-04-19 16:00:00|63.29|60.89|63.19|60.79|63.34|60.94|62.63|60.23|0
1650384300000|2022-04-19 16:05:00|63.24|60.84|63.49|61.09|63.49|61.09|62.93|60.53|0
1650384600000|2022-04-19 16:10:00|63.39|60.99|63.08|60.68|63.49|61.09|62.98|60.58|0
1650384900000|2022-04-19 16:15:00|63.13|60.73|63.24|60.84|63.29|60.89|62.83|60.43|0
1650385200000|2022-04-19 16:20:00|63.18|60.78|63.65|61.25|63.75|61.35|63.18|60.78|0
1650385500000|2022-04-19 16:25:00|63.59|61.19|62.93|60.53|63.85|61.45|62.77|60.37|0
1650385800000|2022-04-19 16:30:00|62.98|60.58|63.08|60.68|63.18|60.78|62.67|60.27|0
1650386100000|2022-04-19 16:35:00|63.13|60.73|62.01|59.61|63.28|60.88|61.96|59.56|0
1650386400000|2022-04-19 16:40:00|62.06|59.66|62.42|60.02|62.62|60.22|61.96|59.56|0
1650386700000|2022-04-19 16:45:00|62.31|59.91|62.52|60.12|62.62|60.22|62.11|59.71|0
1650387000000|2022-04-19 16:50:00|62.46|60.06|62.92|60.52|63.18|60.78|62.41|60.01|0
1650387300000|2022-04-19 16:55:00|62.87|60.47|62.51|60.11|63.07|60.67|62.46|60.06|0
1650387600000|2022-04-19 17:00:00|62.67|60.27|62.77|60.37|63.07|60.67|62.41|60.01|0
1650387900000|2022-04-19 17:05:00|62.72|60.32|62.31|59.91|63.02|60.62|62.31|59.91|0
1650388200000|2022-04-19 17:10:00|62.36|59.96|62.51|60.11|62.51|60.11|62.11|59.71|0
1650388500000|2022-04-19 17:15:00|62.46|60.06|62.66|60.26|62.87|60.47|62.36|59.96|0
1650388800000|2022-04-19 17:20:00|62.61|60.21|62.41|60.01|63.07|60.67|62.41|60.01|0
1650389100000|2022-04-19 17:25:00|62.46|60.06|61.15|58.75|62.46|60.06|61.05|58.65|0
1650389400000|2022-04-19 17:30:00|61.1|58.7|62|59.6|62.25|59.85|61.1|58.7|0
1650389700000|2022-04-19 17:35:00|62.1|59.7|62.1|59.7|62.15|59.75|61.9|59.5|0
1650390000000|2022-04-19 17:40:00|62.12|59.72|61.59|59.19|62.15|59.75|61.59|59.19|0
1650390300000|2022-04-19 17:45:00|61.64|59.24|62.55|60.15|62.55|60.15|61.29|58.89|0
1650390600000|2022-04-19 17:50:00|62.45|60.05|63.16|60.76|63.47|61.07|62.45|60.05|0
1650390900000|2022-04-19 17:55:00|63.21|60.81|62.91|60.51|63.47|61.07|62.86|60.46|0
1650391200000|2022-04-19 18:00:00|62.86|60.46|62.65|60.25|63.01|60.61|62.45|60.05|0
1650391500000|2022-04-19 18:05:00|62.6|60.2|63.35|60.95|63.71|61.31|61.43|59.03|0
1650391800000|2022-04-19 18:10:00|63.45|61.05|62.64|60.24|63.45|61.05|61.88|59.48|0
1650392100000|2022-04-19 18:15:00|62.59|60.19|61.98|59.58|62.59|60.19|61.98|59.58|0
1650392400000|2022-04-19 18:20:00|62.03|59.63|62.22|59.82|62.89|60.49|61.88|59.48|0
1650392700000|2022-04-19 18:25:00|62.12|59.72|62.27|59.87|62.32|59.92|61.42|59.02|0
1650393000000|2022-04-19 18:30:00|62.22|59.82|62.02|59.62|62.78|60.38|61.87|59.47|0
1650393300000|2022-04-19 18:35:00|62.07|59.67|63.13|60.73|63.24|60.84|61.92|59.52|0
1650393600000|2022-04-19 18:40:00|63.08|60.68|63.34|60.94|63.54|61.14|62.88|60.48|0
1650393900000|2022-04-19 18:45:00|63.39|60.99|63.34|60.94|63.46|61.06|63.03|60.63|0
1650394200000|2022-04-19 18:50:00|63.39|60.99|63.34|60.94|64.06|61.66|63.13|60.73|0
1650394500000|2022-04-19 18:55:00|63.31|60.91|64|61.6|64|61.6|63.28|60.88|0
1650394800000|2022-04-19 19:00:00|63.9|61.5|63.74|61.34|64.26|61.86|63.64|61.24|0
1650395100000|2022-04-19 19:05:00|63.79|61.39|64.67|62.27|64.72|62.32|63.44|61.04|0
1650395400000|2022-04-19 19:10:00|64.62|62.22|66.35|63.95|66.35|63.95|64.36|61.96|0
1650395700000|2022-04-19 19:15:00|66.3|63.9|66.67|64.27|66.99|64.59|66.24|63.84|0
1650396000000|2022-04-19 19:20:00|66.72|64.32|67.04|64.64|67.15|64.75|66.35|63.95|0
1650396300000|2022-04-19 19:25:00|67.09|64.69|66.66|64.26|67.2|64.8|66.56|64.16|0
1650396600000|2022-04-19 19:30:00|66.61|64.21|67.09|64.69|67.63|65.23|66.61|64.21|0
1650396900000|2022-04-19 19:35:00|67.04|64.64|65.61|63.21|68.1|65.7|65.24|62.84|0
1650397200000|2022-04-19 19:40:00|65.51|63.11|64.46|62.06|65.51|63.11|64.2|61.8|0
1650397500000|2022-04-19 19:45:00|64.4|62|64.19|61.79|64.56|62.16|63.52|61.12|0
1650397800000|2022-04-19 19:50:00|65.03|62.63|64.56|62.16|66.3|63.9|64.56|62.16|0
1650398100000|2022-04-19 19:55:00|64.19|61.79|64.51|62.11|65.08|62.68|63.16|60.76|0
1650398400000|2022-04-19 20:00:00|64.56|62.16|60.68|58.28|64.56|62.16|60.63|58.23|0
1650398700000|2022-04-19 20:05:00|60.78|58.38|62.86|60.46|62.96|60.56|59.91|57.51|0
1650399000000|2022-04-19 20:10:00|62.89|60.49|61.7|59.3|62.96|60.56|61.5|59.1|0
1650399300000|2022-04-19 20:15:00|61.65|59.25|63.16|60.36|63.26|60.46|61.65|59.25|0
1650399600000|2022-04-19 20:20:00|63.11|60.31|63.57|60.77|63.67|60.87|63.11|60.31|0
1650399900000|2022-04-19 20:25:00|63.52|60.72|63.11|60.31|63.52|60.72|63.11|60.31|0
1650400200000|2022-04-19 20:30:00|63.16|60.36|63.16|60.36|63.36|60.56|63.05|60.25|0
1650400500000|2022-04-19 20:35:00|63.21|60.41|63.26|60.46|63.36|60.56|63.1|60.3|0
1650400800000|2022-04-19 20:40:00|63.31|60.51|63.1|60.3|63.51|60.71|63.1|60.3|0
1650401100000|2022-04-19 20:45:00|63.21|60.41|63.1|60.3|63.26|60.46|63.05|60.25|0
1650401400000|2022-04-19 20:50:00|63.15|60.35|63.2|60.4|63.2|60.4|63.05|60.25|0
1650401700000|2022-04-19 20:55:00|63.25|60.45|63.17|60.37|63.3|60.5|63.05|60.25|0
1650402000000|2022-04-19 21:00:00|63.18|60.38|63.08|60.28|63.21|60.41|63.06|60.26|0
1650402300000|2022-04-19 21:05:00|63.07|60.27|63.1|60.3|63.1|60.3|63.02|60.22|0
1650402600000|2022-04-19 21:10:00|63.11|60.31|63.05|60.25|63.11|60.31|63.02|60.22|0
1650402900000|2022-04-19 21:15:00|63.02|60.22|62.89|60.09|63.12|60.32|62.89|60.09|0
1650403200000|2022-04-19 21:20:00|62.88|60.08|62.94|60.14|62.97|60.17|62.87|60.07|0
1650403500000|2022-04-19 21:25:00|62.95|60.15|62.87|60.07|62.95|60.15|62.79|59.99|0
1650403800000|2022-04-19 21:30:00|62.89|60.09|62.8|60|62.89|60.09|62.69|59.89|0
1650404100000|2022-04-19 21:35:00|62.83|60.03|62.91|60.11|62.91|60.11|62.79|59.99|0
1650404400000|2022-04-19 21:40:00|62.87|60.07|62.8|60|62.88|60.08|62.73|59.93|0
1650404700000|2022-04-19 21:45:00|62.85|60.05|62.87|60.07|62.88|60.08|62.85|60.05|0
1650405000000|2022-04-19 21:50:00|62.88|60.08|62.83|60.03|62.88|60.08|62.8|60|0
1650405300000|2022-04-19 21:55:00|62.79|59.99|62.79|59.99|62.94|60.14|62.79|59.99|0
1650405600000|2022-04-19 22:00:00|62.86|60.06|62.78|59.98|63.09|60.29|62.6|59.8|0
1650405900000|2022-04-19 22:05:00|62.83|60.03|63.44|60.64|63.44|60.64|62.73|59.93|0
1650406200000|2022-04-19 22:10:00|63.39|60.59|63.54|60.74|63.59|60.79|63.29|60.49|0
1650406500000|2022-04-19 22:15:00|63.57|60.77|63.85|61.05|63.92|61.12|63.54|60.74|0
1650406800000|2022-04-19 22:20:00|63.9|61.1|63.74|60.94|63.9|61.1|63.54|60.74|0
1650407100000|2022-04-19 22:25:00|63.79|60.99|63.79|60.99|63.9|61.1|63.54|60.74|0
1650407400000|2022-04-19 22:30:00|63.84|61.04|64.2|61.4|64.2|61.4|63.79|60.99|0
1650407700000|2022-04-19 22:35:00|64.15|61.35|64.46|61.66|64.62|61.82|64.15|61.35|0
1650408000000|2022-04-19 22:40:00|64.43|61.63|64.25|61.45|64.43|61.63|64.15|61.35|0
1650408300000|2022-04-19 22:45:00|64.2|61.4|64.1|61.3|64.3|61.5|64.1|61.3|0
1650408600000|2022-04-19 22:50:00|64.05|61.25|63.99|61.19|64.12|61.32|63.89|61.09|0
1650408900000|2022-04-19 22:55:00|64.02|61.22|63.89|61.09|64.12|61.32|63.79|60.99|0
1650409200000|2022-04-19 23:00:00|63.94|61.14|63.48|60.68|63.99|61.19|63.27|60.47|0
1650409500000|2022-04-19 23:05:00|63.53|60.73|63.37|60.57|63.53|60.73|63.27|60.47|0
1650409800000|2022-04-19 23:10:00|63.4|60.6|63.37|60.57|63.48|60.68|63.22|60.42|0
1650410100000|2022-04-19 23:15:00|63.32|60.52|63.42|60.62|63.45|60.65|63.27|60.47|0
1650410400000|2022-04-19 23:20:00|63.45|60.65|63.47|60.67|63.68|60.88|63.42|60.62|0
1650410700000|2022-04-19 23:25:00|63.5|60.7|63.01|60.21|63.52|60.72|62.96|60.16|0
1650411000000|2022-04-19 23:30:00|63.06|60.26|62.86|60.06|63.17|60.37|62.86|60.06|0
1650411300000|2022-04-19 23:35:00|62.88|60.08|63.21|60.41|63.24|60.44|62.71|59.91|0
1650411600000|2022-04-19 23:40:00|63.27|60.47|63.67|60.87|63.67|60.87|63.27|60.47|0
1650411900000|2022-04-19 23:45:00|63.72|60.92|63.42|60.62|63.83|61.03|63.37|60.57|0
1650412200000|2022-04-19 23:50:00|63.37|60.57|63.62|60.82|63.77|60.97|63.37|60.57|0
1650412500000|2022-04-19 23:55:00|63.64|60.84|63.62|60.82|63.77|60.97|63.41|60.61|0
1650412800000|2022-04-20 00:00:00|63.57|60.77|63.06|60.26|63.77|60.97|62.85|60.05|0
1650413100000|2022-04-20 00:05:00|63.01|60.21|62.9|60.1|63.16|60.36|62.75|59.95|0
1650413400000|2022-04-20 00:10:00|62.93|60.13|63.16|60.36|63.26|60.46|62.85|60.05|0
1650413700000|2022-04-20 00:15:00|63.1|60.3|62.9|60.1|63.51|60.71|62.9|60.1|0
1650414000000|2022-04-20 00:20:00|62.95|60.15|63.26|60.46|63.26|60.46|62.85|60.05|0
1650414300000|2022-04-20 00:25:00|63.2|60.4|63.33|60.53|63.56|60.76|63.18|60.38|0
1650414600000|2022-04-20 00:30:00|63.36|60.56|63.33|60.53|63.61|60.81|63.25|60.45|0
1650414900000|2022-04-20 00:35:00|63.35|60.55|63.74|60.94|63.74|60.94|63.33|60.53|0
1650415200000|2022-04-20 00:40:00|63.71|60.91|63.56|60.76|63.74|60.94|63.56|60.76|0
1650415500000|2022-04-20 00:45:00|63.58|60.78|63.4|60.6|63.66|60.86|63.35|60.55|0
1650415800000|2022-04-20 00:50:00|63.38|60.58|63.5|60.7|63.61|60.81|63.25|60.45|0
1650416100000|2022-04-20 00:55:00|63.55|60.75|63.66|60.86|63.71|60.91|63.5|60.7|0
1650416400000|2022-04-20 01:00:00|63.71|60.91|63.65|60.85|64.17|61.37|63.58|60.78|0
1650416700000|2022-04-20 01:05:00|63.71|60.91|63.55|60.75|63.73|60.93|63.4|60.6|0
1650417000000|2022-04-20 01:10:00|63.63|60.83|63.37|60.57|63.65|60.85|63.35|60.55|0
1650417300000|2022-04-20 01:15:00|63.35|60.55|61.83|59.03|63.35|60.55|61.78|58.98|0
1650417600000|2022-04-20 01:20:00|61.78|58.98|62.13|59.33|62.23|59.43|61.65|58.85|0
1650417900000|2022-04-20 01:25:00|62.08|59.28|62.03|59.23|62.18|59.38|61.58|58.78|0
1650418200000|2022-04-20 01:30:00|61.98|59.18|61.57|58.77|62.38|59.58|61.57|58.77|0
1650418500000|2022-04-20 01:35:00|61.62|58.82|62.1|59.3|62.38|59.58|61.62|58.82|0
1650418800000|2022-04-20 01:40:00|62.07|59.27|62.02|59.22|62.27|59.47|62.02|59.22|0
1650419100000|2022-04-20 01:45:00|62.05|59.25|62.07|59.27|62.22|59.42|61.87|59.07|0
1650419400000|2022-04-20 01:50:00|62.05|59.25|62.12|59.32|62.22|59.42|62.02|59.22|0
1650419700000|2022-04-20 01:55:00|62.17|59.37|62.12|59.32|62.37|59.57|62.07|59.27|0
1650420000000|2022-04-20 02:00:00|62.17|59.37|62.22|59.42|62.42|59.62|61.82|59.02|0
1650420300000|2022-04-20 02:05:00|62.27|59.47|62.93|60.13|63.23|60.43|62.17|59.37|0
1650420600000|2022-04-20 02:10:00|62.87|60.07|62.82|60.02|63.18|60.38|62.62|59.82|0
1650420900000|2022-04-20 02:15:00|62.77|59.97|62.69|59.89|62.97|60.17|62.57|59.77|0
1650421200000|2022-04-20 02:20:00|62.72|59.92|62.57|59.77|62.72|59.92|62.37|59.57|0
1650421500000|2022-04-20 02:25:00|62.52|59.72|62.97|60.17|63.18|60.38|62.47|59.67|0
1650421800000|2022-04-20 02:30:00|63.02|60.22|62.82|60.02|63.07|60.27|62.57|59.77|0
1650422100000|2022-04-20 02:35:00|62.77|59.97|62.77|59.97|62.82|60.02|62.59|59.79|0
1650422400000|2022-04-20 02:40:00|62.82|60.02|62.61|59.81|62.82|60.02|62.56|59.76|0
1650422700000|2022-04-20 02:45:00|62.56|59.76|62.74|59.94|62.92|60.12|62.46|59.66|0
1650423000000|2022-04-20 02:50:00|62.76|59.96|62.71|59.91|62.76|59.96|62.56|59.76|0
1650423300000|2022-04-20 02:55:00|62.76|59.96|63.12|60.32|63.17|60.37|62.76|59.96|0
1650423600000|2022-04-20 03:00:00|63.17|60.37|63.27|60.47|63.58|60.78|63.17|60.37|0
1650423900000|2022-04-20 03:05:00|63.29|60.49|63.32|60.52|63.42|60.62|63.22|60.42|0
1650424200000|2022-04-20 03:10:00|63.37|60.57|63.06|60.26|63.42|60.62|62.76|59.96|0
1650424500000|2022-04-20 03:15:00|63.09|60.29|62.96|60.16|63.16|60.36|62.56|59.76|0
1650424800000|2022-04-20 03:20:00|63.01|60.21|63.06|60.26|63.26|60.46|62.91|60.11|0
1650425100000|2022-04-20 03:25:00|63.11|60.31|63.26|60.46|63.42|60.62|63.06|60.26|0
1650425400000|2022-04-20 03:30:00|63.31|60.51|62.8|60|63.31|60.51|62.75|59.95|0
1650425700000|2022-04-20 03:35:00|62.86|60.06|63.16|60.36|63.16|60.36|62.85|60.05|0
1650426000000|2022-04-20 03:40:00|63.11|60.31|63|60.2|63.16|60.36|62.95|60.15|0
1650426300000|2022-04-20 03:45:00|62.9|60.1|63.21|60.41|63.21|60.41|62.88|60.08|0
1650426600000|2022-04-20 03:50:00|63.26|60.46|63.87|61.07|63.97|61.17|63.21|60.41|0
1650426900000|2022-04-20 03:55:00|63.82|61.02|63.97|61.17|63.97|61.17|63.72|60.92|0
1650427200000|2022-04-20 04:00:00|64.02|61.22|63.64|60.84|64.08|61.28|63.61|60.81|0
1650427500000|2022-04-20 04:05:00|63.61|60.81|63.66|60.86|63.77|60.97|63.61|60.81|0
1650427800000|2022-04-20 04:10:00|63.71|60.91|63.51|60.71|63.71|60.91|63.25|60.45|0
1650428100000|2022-04-20 04:15:00|63.56|60.76|63.46|60.66|63.61|60.81|63.46|60.66|0
1650428400000|2022-04-20 04:20:00|63.51|60.71|63.56|60.76|63.56|60.76|63.3|60.5|0
1650428700000|2022-04-20 04:25:00|63.51|60.71|63.66|60.86|63.76|60.96|63.45|60.65|0
1650429000000|2022-04-20 04:30:00|63.61|60.81|63.73|60.93|63.76|60.96|63.55|60.75|0
1650429300000|2022-04-20 04:35:00|63.76|60.96|63.71|60.91|63.86|61.06|63.66|60.86|0
1650429600000|2022-04-20 04:40:00|63.76|60.96|63.81|61.01|63.81|61.01|63.71|60.91|0
1650429900000|2022-04-20 04:45:00|63.86|61.06|63.7|60.9|63.86|61.06|63.6|60.8|0
1650430200000|2022-04-20 04:50:00|63.65|60.85|63.5|60.7|63.7|60.9|63.35|60.55|0
1650430500000|2022-04-20 04:55:00|63.45|60.65|63.5|60.7|63.55|60.75|63.37|60.57|0
1650430800000|2022-04-20 05:00:00|63.45|60.65|62.78|59.98|63.8|61|62.68|59.88|0
1650431100000|2022-04-20 05:05:00|62.88|60.08|62.99|60.19|63.16|60.36|62.78|59.98|0
1650431400000|2022-04-20 05:10:00|62.93|60.13|62.98|60.18|63.09|60.29|62.73|59.93|0
1650431700000|2022-04-20 05:15:00|63.01|60.21|62.68|59.88|63.14|60.34|62.68|59.88|0
1650432000000|2022-04-20 05:20:00|62.7|59.9|62.53|59.73|62.78|59.98|62.32|59.52|0
1650432300000|2022-04-20 05:25:00|62.55|59.75|62.57|59.77|62.68|59.88|62.32|59.52|0
1650432600000|2022-04-20 05:30:00|62.6|59.8|62.67|59.87|63.03|60.23|62.6|59.8|0
1650432900000|2022-04-20 05:35:00|62.62|59.82|62.83|60.03|62.88|60.08|62.47|59.67|0
1650433200000|2022-04-20 05:40:00|62.85|60.05|63.44|60.64|63.49|60.69|62.85|60.05|0
1650433500000|2022-04-20 05:45:00|63.49|60.69|63.18|60.38|63.49|60.69|63.03|60.23|0
1650433800000|2022-04-20 05:50:00|63.23|60.43|63.03|60.23|63.33|60.53|63.03|60.23|0
1650434100000|2022-04-20 05:55:00|63.18|60.38|63.48|60.68|63.53|60.73|63.08|60.28|0
1650434400000|2022-04-20 06:00:00|63.43|60.63|63.18|60.38|63.69|60.89|63.18|60.38|0
1650434700000|2022-04-20 06:05:00|63.23|60.43|62.67|59.87|63.33|60.53|62.62|59.82|0
1650435000000|2022-04-20 06:10:00|62.62|59.82|63.79|60.99|63.94|61.14|62.52|59.72|0
1650435300000|2022-04-20 06:15:00|63.74|60.94|63.48|60.68|63.81|61.01|63.33|60.53|0
1650435600000|2022-04-20 06:20:00|63.53|60.73|63.63|60.83|63.84|61.04|63.33|60.53|0
1650435900000|2022-04-20 06:25:00|63.58|60.78|62.82|60.02|63.74|60.94|62.82|60.02|0
1650436200000|2022-04-20 06:30:00|62.87|60.07|63.28|60.48|63.33|60.53|62.82|60.02|0
1650436500000|2022-04-20 06:35:00|63.25|60.45|63.65|60.85|63.68|60.88|63.17|60.37|0
1650436800000|2022-04-20 06:40:00|63.68|60.88|63.68|60.88|63.68|60.88|63.38|60.58|0
1650437100000|2022-04-20 06:45:00|63.78|60.98|63.78|60.98|64.04|61.24|63.65|60.85|0
1650437400000|2022-04-20 06:50:00|63.83|61.03|63.78|60.98|64.01|61.21|63.42|60.62|0
1650437700000|2022-04-20 06:55:00|63.83|61.03|63.68|60.88|63.83|61.03|63.47|60.67|0
1650438000000|2022-04-20 07:00:00|63.88|61.08|63.6|60.24|63.88|61.08|62.61|59.73|0
1650438300000|2022-04-20 07:05:00|63.43|60.55|64.79|61.91|65|62.12|63.43|60.55|0
1650438600000|2022-04-20 07:10:00|64.9|62.02|64.89|62.01|65.41|62.53|64.64|61.76|0
1650438900000|2022-04-20 07:15:00|65|62.12|64.5|61.62|65.41|62.53|64.17|61.29|0
1650439200000|2022-04-20 07:20:00|64.45|61.57|64.04|61.16|64.53|61.65|63.58|60.7|0
1650439500000|2022-04-20 07:25:00|63.98|61.1|63.91|61.03|64.24|61.36|63.68|60.8|0
1650439800000|2022-04-20 07:30:00|63.93|61.05|64.34|61.46|64.55|61.67|63.93|61.05|0
1650440100000|2022-04-20 07:35:00|64.39|61.51|64.16|61.28|64.6|61.72|63.93|61.05|0
1650440400000|2022-04-20 07:40:00|64.14|61.26|63.75|60.87|64.34|61.46|63.72|60.84|0
1650440700000|2022-04-20 07:45:00|63.77|60.89|63.57|60.69|63.95|61.07|63.57|60.69|0
1650441000000|2022-04-20 07:50:00|63.59|60.71|63.29|60.41|63.98|61.1|63.26|60.38|0
1650441300000|2022-04-20 07:55:00|63.31|60.43|63.31|60.43|63.46|60.58|63.01|60.13|0
1650441600000|2022-04-20 08:00:00|63.29|60.41|62.11|59.71|63.36|60.48|62.06|59.66|0
1650441900000|2022-04-20 08:05:00|62.16|59.76|62.01|59.61|62.41|60.01|61.91|59.51|0
1650442200000|2022-04-20 08:10:00|62.06|59.66|62.48|60.08|62.48|60.08|61.86|59.46|0
1650442500000|2022-04-20 08:15:00|62.46|60.06|62.61|60.21|62.91|60.51|62.31|59.91|0
1650442800000|2022-04-20 08:20:00|62.56|60.16|63.07|60.67|63.07|60.67|62.46|60.06|0
1650443100000|2022-04-20 08:25:00|63.04|60.64|63.06|60.66|63.27|60.87|62.86|60.46|0
1650443400000|2022-04-20 08:30:00|63.01|60.61|63.24|60.84|63.24|60.84|62.78|60.38|0
1650443700000|2022-04-20 08:35:00|63.27|60.87|63.47|61.07|63.88|61.48|63.27|60.87|0
1650444000000|2022-04-20 08:40:00|63.62|61.22|63.73|61.33|63.83|61.43|63.37|60.97|0
1650444300000|2022-04-20 08:45:00|63.67|61.27|63.31|60.91|63.67|61.27|63.26|60.86|0
1650444600000|2022-04-20 08:50:00|63.26|60.86|63.47|61.07|63.62|61.22|63.26|60.86|0
1650444900000|2022-04-20 08:55:00|63.42|61.02|64.11|61.71|64.29|61.89|63.31|60.91|0
1650445200000|2022-04-20 09:00:00|64.08|61.68|64.29|61.89|64.6|62.2|64.08|61.68|0
1650445500000|2022-04-20 09:05:00|64.34|61.94|64.6|62.2|64.6|62.2|64.13|61.73|0
1650445800000|2022-04-20 09:10:00|64.55|62.15|64.08|61.68|64.65|62.25|64.08|61.68|0
1650446100000|2022-04-20 09:15:00|64.13|61.73|65.27|62.87|65.32|62.92|63.98|61.58|0
1650446400000|2022-04-20 09:20:00|65.32|62.92|65.4|63|66.44|64.04|65.32|62.92|0
1650446700000|2022-04-20 09:25:00|65.29|62.89|65.29|62.89|65.77|63.37|65.29|62.89|0
1650447000000|2022-04-20 09:30:00|65.26|62.86|65.5|63.1|65.5|63.1|65.13|62.73|0
1650447300000|2022-04-20 09:35:00|65.53|63.13|65.52|63.12|65.92|63.52|65.45|63.05|0
1650447600000|2022-04-20 09:40:00|65.55|63.15|66.08|63.68|66.13|63.73|65.5|63.1|0
1650447900000|2022-04-20 09:45:00|66.02|63.62|65.81|63.41|66.34|63.94|65.81|63.41|0
1650448200000|2022-04-20 09:50:00|65.87|63.47|66.29|63.89|66.45|64.05|65.84|63.44|0
1650448500000|2022-04-20 09:55:00|66.23|63.83|66.23|63.83|66.39|63.99|65.97|63.57|0
1650448800000|2022-04-20 10:00:00|66.18|63.78|65.76|63.36|66.34|63.94|65.52|63.12|0
1650449100000|2022-04-20 10:05:00|65.7|63.3|66.07|63.67|66.07|63.67|65.44|63.04|0
1650449400000|2022-04-20 10:10:00|66.02|63.62|66.44|64.04|66.44|64.04|66.02|63.62|0
1650449700000|2022-04-20 10:15:00|66.41|64.01|66.55|64.15|66.81|64.41|66.41|64.01|0
1650450000000|2022-04-20 10:20:00|66.6|64.2|66.44|64.04|66.6|64.2|66.28|63.88|0
1650450300000|2022-04-20 10:25:00|66.54|64.14|66.78|64.38|66.81|64.41|66.54|64.14|0
1650450600000|2022-04-20 10:30:00|66.76|64.36|67.4|65|67.4|65|66.7|64.3|0
1650450900000|2022-04-20 10:35:00|67.34|64.94|67.18|64.78|67.34|64.94|66.97|64.57|0
1650451200000|2022-04-20 10:40:00|67.02|64.62|67.13|64.73|67.13|64.73|66.86|64.46|0
1650451500000|2022-04-20 10:45:00|67.15|64.75|66.88|64.48|67.39|64.99|66.86|64.46|0
1650451800000|2022-04-20 10:50:00|66.86|64.46|67.23|64.83|67.23|64.83|66.49|64.09|0
1650452100000|2022-04-20 10:55:00|67.07|64.67|66.93|64.53|67.18|64.78|66.88|64.48|0
1650452400000|2022-04-20 11:00:00|67.02|64.62|66.75|64.35|67.02|64.62|66.38|63.98|0
1650452700000|2022-04-20 11:05:00|66.69|64.29|66.75|64.35|66.8|64.4|66.48|64.08|0
1650453000000|2022-04-20 11:10:00|66.72|64.32|66.32|63.92|66.75|64.35|66.32|63.92|0
1650453300000|2022-04-20 11:15:00|66.37|63.97|66.27|63.87|66.48|64.08|66.16|63.76|0
1650453600000|2022-04-20 11:20:00|66.21|63.81|66.37|63.97|66.37|63.97|66.11|63.71|0
1650453900000|2022-04-20 11:25:00|66.42|64.02|66.58|64.18|66.69|64.29|66.42|64.02|0
1650454200000|2022-04-20 11:30:00|66.53|64.13|66.37|63.97|66.69|64.29|66.37|63.97|0
1650454500000|2022-04-20 11:35:00|66.42|64.02|66.79|64.39|66.79|64.39|66.32|63.92|0
1650454800000|2022-04-20 11:40:00|66.74|64.34|66.68|64.28|66.85|64.45|66.58|64.18|0
1650455100000|2022-04-20 11:45:00|66.74|64.34|67.49|65.09|67.54|65.14|66.71|64.31|0
1650455400000|2022-04-20 11:50:00|67.43|65.03|68.51|66.11|69.16|66.76|67.43|65.03|0
1650455700000|2022-04-20 11:55:00|68.73|66.33|69.17|66.77|69.93|67.53|68.51|66.11|0
1650456000000|2022-04-20 12:00:00|69.12|66.72|68.95|66.55|69.28|66.88|68.73|66.33|0
1650456300000|2022-04-20 12:05:00|69|66.6|69|66.6|69.06|66.66|68.62|66.22|0
1650456600000|2022-04-20 12:10:00|68.98|66.58|68.62|66.22|69.06|66.66|68.57|66.17|0
1650456900000|2022-04-20 12:15:00|68.57|66.17|68.24|65.84|68.62|66.22|68.18|65.78|0
1650457200000|2022-04-20 12:20:00|68.18|65.78|68.34|65.94|68.56|66.16|68.13|65.73|0
1650457500000|2022-04-20 12:25:00|68.32|65.92|70.35|67.95|70.52|68.12|67.82|65.42|0
1650457800000|2022-04-20 12:30:00|70.3|67.9|70.21|67.81|70.41|68.01|69.86|67.46|0
1650458100000|2022-04-20 12:35:00|70.19|67.79|70.13|67.73|70.41|68.01|70.02|67.62|0
1650458400000|2022-04-20 12:40:00|70.19|67.79|70.02|67.62|70.52|68.12|69.91|67.51|0
1650458700000|2022-04-20 12:45:00|70.1|67.7|69.85|67.45|70.13|67.73|69.58|67.18|0
1650459000000|2022-04-20 12:50:00|69.69|67.29|70.51|68.11|70.51|68.11|69.69|67.29|0
1650459300000|2022-04-20 12:55:00|70.46|68.06|70.73|68.33|70.79|68.39|70.24|67.84|0
1650459600000|2022-04-20 13:00:00|70.79|68.39|69.96|67.56|70.79|68.39|69.93|67.53|0
1650459900000|2022-04-20 13:05:00|70.01|67.61|69.63|67.23|70.12|67.72|69.57|67.17|0
1650460200000|2022-04-20 13:10:00|69.57|67.17|69.46|67.06|69.74|67.34|69.35|66.95|0
1650460500000|2022-04-20 13:15:00|69.41|67.01|69.62|67.22|69.63|67.23|69.35|66.95|0
1650460800000|2022-04-20 13:20:00|69.57|67.17|69.54|67.14|69.73|67.33|69.4|67|0
1650461100000|2022-04-20 13:25:00|69.51|67.11|70.23|67.83|70.23|67.83|69.51|67.11|0
1650461400000|2022-04-20 13:30:00|70.17|67.77|69.68|67.28|71.62|69.22|69.57|67.17|0
1650461700000|2022-04-20 13:35:00|70.23|67.83|70.17|67.77|70.78|68.38|69.4|67|0
1650462000000|2022-04-20 13:40:00|70.34|67.94|67.55|65.15|70.34|67.94|67.55|65.15|0
1650462300000|2022-04-20 13:45:00|67.39|64.99|66.22|63.82|67.39|64.99|65.9|63.5|0
1650462600000|2022-04-20 13:50:00|66.27|63.87|66.66|64.26|67.2|64.8|65.4|63|0
1650462900000|2022-04-20 13:55:00|66.56|64.16|66.02|63.62|66.71|64.31|65.29|62.89|0
1650463200000|2022-04-20 14:00:00|66.4|64|66.18|63.78|67.3|64.9|65.5|63.1|0
1650463500000|2022-04-20 14:05:00|66.24|63.84|65.86|63.46|66.29|63.89|65.18|62.78|0
1650463800000|2022-04-20 14:10:00|65.97|63.57|66.82|64.42|67.08|64.68|65.76|63.36|0
1650464100000|2022-04-20 14:15:00|66.92|64.52|67.24|64.84|67.67|65.27|66.71|64.31|0
1650464400000|2022-04-20 14:20:00|67.21|64.81|66.87|64.47|68.53|66.13|66.71|64.31|0
1650464700000|2022-04-20 14:25:00|66.97|64.57|68.05|65.65|68.43|66.03|66.81|64.41|0
1650465000000|2022-04-20 14:30:00|68.42|66.02|66.89|64.49|68.42|66.02|65.13|62.73|0
1650465300000|2022-04-20 14:35:00|66.83|64.43|65.85|63.45|67.33|64.93|65.11|62.71|0
1650465600000|2022-04-20 14:40:00|66.01|63.61|66.12|63.72|66.82|64.42|65.96|63.56|0
1650465900000|2022-04-20 14:45:00|66.17|63.77|66.14|63.74|66.49|64.09|65.64|63.24|0
1650466200000|2022-04-20 14:50:00|66.17|63.77|67.14|64.74|67.19|64.79|65.9|63.5|0
1650466500000|2022-04-20 14:55:00|66.98|64.58|66.78|64.38|67.41|65.01|66.49|64.09|0
1650466800000|2022-04-20 15:00:00|66.87|64.47|64.84|62.44|66.87|64.47|64.84|62.44|0
1650467100000|2022-04-20 15:05:00|64.73|62.33|64.84|62.44|65.58|63.18|64.63|62.23|0
1650467400000|2022-04-20 15:10:00|64.73|62.33|64.26|61.86|64.78|62.38|63.73|61.33|0
1650467700000|2022-04-20 15:15:00|64.15|61.75|63.16|60.76|64.26|61.86|63.11|60.71|0
1650468000000|2022-04-20 15:20:00|63.11|60.71|63.06|60.66|63.42|61.02|62.95|60.55|0
1650468300000|2022-04-20 15:25:00|62.95|60.55|67.09|64.69|67.2|64.8|62.9|60.5|0
1650468600000|2022-04-20 15:30:00|67.04|64.64|65.68|63.28|70.48|68.08|65.68|63.28|0
1650468900000|2022-04-20 15:35:00|65.63|63.23|66.37|63.97|66.91|64.51|65.57|63.17|0
1650469200000|2022-04-20 15:40:00|66.32|63.92|67.12|64.72|67.23|64.83|66.21|63.81|0
1650469500000|2022-04-20 15:45:00|67.07|64.67|66.21|63.81|67.56|65.16|66.16|63.76|0
1650469800000|2022-04-20 15:50:00|66.26|63.86|65.62|63.22|66.37|63.97|65.15|62.75|0
1650470100000|2022-04-20 15:55:00|65.52|63.12|66.42|64.02|66.69|64.29|65.52|63.12|0
1650470400000|2022-04-20 16:00:00|66.58|64.18|66.63|64.23|66.74|64.34|66.31|63.91|0
1650470700000|2022-04-20 16:05:00|66.69|64.29|65.59|63.19|67.01|64.61|65.04|62.64|0
1650471000000|2022-04-20 16:10:00|65.51|63.11|64.41|62.01|65.62|63.22|64.15|61.75|0
1650471300000|2022-04-20 16:15:00|64.56|62.16|64.72|62.32|64.98|62.58|64.2|61.8|0
1650471600000|2022-04-20 16:20:00|64.67|62.27|64.4|62|64.82|62.42|64.14|61.74|0
1650471900000|2022-04-20 16:25:00|64.48|62.08|64.35|61.95|64.51|62.11|63.83|61.43|0
1650472200000|2022-04-20 16:30:00|64.22|61.82|65.72|63.32|65.83|63.43|64.14|61.74|0
1650472500000|2022-04-20 16:35:00|65.61|63.21|66.14|63.74|66.73|64.33|65.56|63.16|0
1650472800000|2022-04-20 16:40:00|66.04|63.64|66.09|63.69|66.36|63.96|65.77|63.37|0
1650473100000|2022-04-20 16:45:00|66.14|63.74|66.84|64.44|67.11|64.71|66.09|63.69|0
1650473400000|2022-04-20 16:50:00|66.89|64.49|67.16|64.76|67.81|65.41|66.89|64.49|0
1650473700000|2022-04-20 16:55:00|67.21|64.81|66.94|64.54|67.59|65.19|66.73|64.33|0
1650474000000|2022-04-20 17:00:00|66.97|64.57|67.64|65.24|67.92|65.52|66.89|64.49|0
1650474300000|2022-04-20 17:05:00|67.81|65.41|66.75|64.35|67.92|65.52|66.08|63.68|0
1650474600000|2022-04-20 17:10:00|66.56|64.16|67.7|65.3|68.02|65.62|66.51|64.11|0
1650474900000|2022-04-20 17:15:00|67.64|65.24|66.88|64.48|68.29|65.89|66.62|64.22|0
1650475200000|2022-04-20 17:20:00|66.8|64.4|67.04|64.64|67.21|64.81|66.62|64.22|0
1650475500000|2022-04-20 17:25:00|67.1|64.7|66.67|64.27|67.15|64.75|66.45|64.05|0
1650475800000|2022-04-20 17:30:00|66.77|64.37|66.77|64.37|67.1|64.7|66.29|63.89|0
1650476100000|2022-04-20 17:35:00|66.83|64.43|67.1|64.7|67.42|65.02|66.83|64.43|0
1650476400000|2022-04-20 17:40:00|67.04|64.64|68.23|65.83|68.29|65.89|67.04|64.64|0
1650476700000|2022-04-20 17:45:00|68.29|65.89|67.63|65.23|68.94|66.54|67.63|65.23|0
1650477000000|2022-04-20 17:50:00|67.52|65.12|66.98|64.58|67.58|65.18|66.93|64.53|0
1650477300000|2022-04-20 17:55:00|66.93|64.53|67.63|65.23|67.74|65.34|66.77|64.37|0
1650477600000|2022-04-20 18:00:00|67.58|65.18|67.76|65.36|68.23|65.83|67.14|64.74|0
1650477900000|2022-04-20 18:05:00|67.74|65.34|67.49|65.09|67.9|65.5|67.2|64.8|0
1650478200000|2022-04-20 18:10:00|67.52|65.12|66.6|64.2|67.68|65.28|66.6|64.2|0
1650478500000|2022-04-20 18:15:00|66.66|64.26|65.64|63.24|66.98|64.58|65.54|63.14|0
1650478800000|2022-04-20 18:20:00|65.59|63.19|65.48|63.08|65.8|63.4|65.32|62.92|0
1650479100000|2022-04-20 18:25:00|65.53|63.13|65.11|62.71|65.59|63.19|65|62.6|0
1650479400000|2022-04-20 18:30:00|65.06|62.66|64.69|62.29|65.27|62.87|64.64|62.24|0
1650479700000|2022-04-20 18:35:00|64.64|62.24|63.64|61.24|64.69|62.29|63.49|61.09|0
1650480000000|2022-04-20 18:40:00|63.54|61.14|63.44|61.04|63.9|61.5|63.28|60.88|0
1650480300000|2022-04-20 18:45:00|63.38|60.98|63.85|61.45|64.21|61.81|63.13|60.73|0
1650480600000|2022-04-20 18:50:00|63.75|61.35|61.64|59.24|63.8|61.4|61.54|59.14|0
1650480900000|2022-04-20 18:55:00|61.59|59.19|62.1|59.7|62.3|59.9|61.14|58.74|0
1650481200000|2022-04-20 19:00:00|62.2|59.8|63.43|61.03|63.74|61.34|61.95|59.55|0
1650481500000|2022-04-20 19:05:00|63.22|60.82|63.53|61.13|63.59|61.19|62.81|60.41|0
1650481800000|2022-04-20 19:10:00|63.59|61.19|64.73|62.33|64.99|62.59|63.17|60.77|0
1650482100000|2022-04-20 19:15:00|64.99|62.59|64.57|62.17|65.1|62.7|64.21|61.81|0
1650482400000|2022-04-20 19:20:00|64.63|62.23|64.78|62.38|64.99|62.59|64.36|61.96|0
1650482700000|2022-04-20 19:25:00|64.89|62.49|65.2|62.8|66|63.6|64.78|62.38|0
1650483000000|2022-04-20 19:30:00|65.36|62.96|63.99|61.59|65.41|63.01|63.94|61.54|0
1650483300000|2022-04-20 19:35:00|64.2|61.8|64.58|62.18|64.99|62.59|63.84|61.44|0
1650483600000|2022-04-20 19:40:00|64.53|62.13|65.05|62.65|65.21|62.81|64.5|62.1|0
1650483900000|2022-04-20 19:45:00|65.1|62.7|65.2|62.8|66.81|64.41|64.15|61.75|0
1650484200000|2022-04-20 19:50:00|64.53|62.13|62.86|60.46|64.74|62.34|62.65|60.25|0
1650484500000|2022-04-20 19:55:00|63.01|60.61|65.97|63.57|66.5|64.1|61.82|59.42|0
1650484800000|2022-04-20 20:00:00|65.92|63.52|67.83|65.43|68.21|65.81|65.81|63.41|0
1650485100000|2022-04-20 20:05:00|68.48|66.08|68.7|66.3|69.19|66.79|66.13|63.73|0
1650485400000|2022-04-20 20:10:00|68.62|66.22|68.21|65.81|68.65|66.25|68.05|65.65|0
1650485700000|2022-04-20 20:15:00|68.68|65.88|67.98|65.18|68.68|65.88|67.87|65.07|0
1650486000000|2022-04-20 20:20:00|67.92|65.12|67.89|65.09|68.14|65.34|67.71|64.91|0
1650486300000|2022-04-20 20:25:00|67.92|65.12|68.03|65.23|68.19|65.39|67.76|64.96|0
1650486600000|2022-04-20 20:30:00|68|65.2|68.73|65.93|68.89|66.09|67.97|65.17|0
1650486900000|2022-04-20 20:35:00|68.68|65.88|68.84|66.04|68.89|66.09|68.62|65.82|0
1650487200000|2022-04-20 20:40:00|68.89|66.09|68.78|65.98|68.89|66.09|68.67|65.87|0
1650487500000|2022-04-20 20:45:00|68.73|65.93|69.11|66.31|69.11|66.31|68.67|65.87|0
1650487800000|2022-04-20 20:50:00|69.08|66.28|69.16|66.36|69.22|66.42|69.08|66.28|0
1650488100000|2022-04-20 20:55:00|69.22|66.42|69.06|66.26|69.27|66.47|69.05|66.25|0
1650488400000|2022-04-20 21:00:00|69.02|66.22|69.02|66.22|69.05|66.25|68.96|66.16|0
1650488700000|2022-04-20 21:05:00|69.03|66.23|69.14|66.34|69.18|66.38|69|66.2|0
1650489000000|2022-04-20 21:10:00|69.13|66.33|69.24|66.44|69.27|66.47|69.13|66.33|0
1650489300000|2022-04-20 21:15:00|69.23|66.43|69.15|66.35|69.24|66.44|68.94|66.14|0
1650489600000|2022-04-20 21:20:00|69.14|66.34|69.17|66.37|69.18|66.38|69.12|66.32|0
1650489900000|2022-04-20 21:25:00|69.15|66.35|69.23|66.43|69.23|66.43|69|66.2|0
1650490200000|2022-04-20 21:30:00|69.24|66.44|69.33|66.53|69.33|66.53|69.23|66.43|0
1650490500000|2022-04-20 21:35:00|69.38|66.58|69.29|66.49|69.38|66.58|69.27|66.47|0
1650490800000|2022-04-20 21:40:00|69.3|66.5|69.26|66.46|69.3|66.5|69.22|66.42|0
1650491100000|2022-04-20 21:45:00|69.23|66.43|69.23|66.43|69.23|66.43|69.23|66.43|0
1650491400000|2022-04-20 21:50:00|69.22|66.42|69.14|66.34|69.23|66.43|69.11|66.31|0
1650491700000|2022-04-20 21:55:00|69.15|66.35|69.09|66.29|69.15|66.35|69.09|66.29|0
1650492000000|2022-04-20 22:00:00|68.84|66.04|69.25|66.45|69.5|66.7|68.82|66.02|0
1650492300000|2022-04-20 22:05:00|69.2|66.4|69.47|66.67|69.69|66.89|69.14|66.34|0
1650492600000|2022-04-20 22:10:00|69.52|66.72|69.17|66.37|69.58|66.78|69.03|66.23|0
1650492900000|2022-04-20 22:15:00|69.2|66.4|69.19|66.39|69.49|66.69|69.19|66.39|0
1650493200000|2022-04-20 22:20:00|69.22|66.42|69.47|66.67|69.58|66.78|69.22|66.42|0
1650493500000|2022-04-20 22:25:00|69.41|66.61|69.25|66.45|69.47|66.67|69.25|66.45|0
1650493800000|2022-04-20 22:30:00|69.3|66.5|69.85|67.05|69.9|67.1|69.25|66.45|0
1650494100000|2022-04-20 22:35:00|69.87|67.07|70.01|67.21|70.07|67.27|69.79|66.99|0
1650494400000|2022-04-20 22:40:00|69.96|67.16|69.57|66.77|70.01|67.21|69.52|66.72|0
1650494700000|2022-04-20 22:45:00|69.52|66.72|69.08|66.28|69.57|66.77|68.75|65.95|0
1650495000000|2022-04-20 22:50:00|69.13|66.33|69.19|66.39|69.51|66.71|69.13|66.33|0
1650495300000|2022-04-20 22:55:00|69.13|66.33|69.02|66.22|69.35|66.55|68.99|66.19|0
1650495600000|2022-04-20 23:00:00|68.97|66.17|69.13|66.33|69.18|66.38|68.97|66.17|0
1650495900000|2022-04-20 23:05:00|69.07|66.27|69.07|66.27|69.21|66.41|69.07|66.27|0
1650496200000|2022-04-20 23:10:00|69.13|66.33|68.91|66.11|69.18|66.38|68.85|66.05|0
1650496500000|2022-04-20 23:15:00|68.88|66.08|69.13|66.33|69.13|66.33|68.85|66.05|0
1650496800000|2022-04-20 23:20:00|69.12|66.32|69.01|66.21|69.12|66.32|68.91|66.11|0
1650497100000|2022-04-20 23:25:00|69.04|66.24|69.23|66.43|69.23|66.43|69.04|66.24|0
1650497400000|2022-04-20 23:30:00|69.29|66.49|69.29|66.49|69.34|66.54|69.12|66.32|0
1650497700000|2022-04-20 23:35:00|69.34|66.54|69.39|66.59|69.45|66.65|69.23|66.43|0
1650498000000|2022-04-20 23:40:00|69.45|66.65|69.72|66.92|69.72|66.92|69.39|66.59|0
1650498300000|2022-04-20 23:45:00|69.78|66.98|69.77|66.97|69.83|67.03|69.5|66.7|0
1650498600000|2022-04-20 23:50:00|69.83|67.03|69.77|66.97|69.99|67.19|69.72|66.92|0
1650498900000|2022-04-20 23:55:00|69.72|66.92|69.5|66.7|69.83|67.03|69.5|66.7|0
1650499200000|2022-04-21 00:00:00|69.44|66.64|69.74|66.94|70.21|67.41|69.44|66.64|0
1650499500000|2022-04-21 00:05:00|69.77|66.97|69.99|67.19|70.16|67.36|69.77|66.97|0
1650499800000|2022-04-21 00:10:00|69.93|67.13|69.77|66.97|70.04|67.24|69.77|66.97|0
1650500100000|2022-04-21 00:15:00|69.71|66.91|70.21|67.41|70.32|67.52|69.71|66.91|0
1650500400000|2022-04-21 00:20:00|70.18|67.38|69.99|67.19|70.21|67.41|69.82|67.02|0
1650500700000|2022-04-21 00:25:00|70.04|67.24|69.98|67.18|70.15|67.35|69.98|67.18|0
1650501000000|2022-04-21 00:30:00|70.01|67.21|70.2|67.4|70.26|67.46|69.98|67.18|0
1650501300000|2022-04-21 00:35:00|70.15|67.35|69.76|66.96|70.26|67.46|69.71|66.91|0
1650501600000|2022-04-21 00:40:00|69.71|66.91|69.93|67.13|69.93|67.13|69.71|66.91|0
1650501900000|2022-04-21 00:45:00|69.98|67.18|69.59|66.79|69.98|67.18|69.49|66.69|0
1650502200000|2022-04-21 00:50:00|69.54|66.74|69.51|66.71|69.65|66.85|69.43|66.63|0
1650502500000|2022-04-21 00:55:00|69.59|66.79|69.7|66.9|69.87|67.07|69.48|66.68|0
1650502800000|2022-04-21 01:00:00|69.76|66.96|69.7|66.9|69.92|67.12|69.67|66.87|0
1650503100000|2022-04-21 01:05:00|69.65|66.85|69.43|66.63|69.65|66.85|69.32|66.52|0
1650503400000|2022-04-21 01:10:00|69.48|66.68|69.48|66.68|69.53|66.73|69.26|66.46|0
1650503700000|2022-04-21 01:15:00|69.53|66.73|69.75|66.95|69.81|67.01|69.48|66.68|0
1650504000000|2022-04-21 01:20:00|69.72|66.92|69.48|66.68|69.75|66.95|69.31|66.51|0
1650504300000|2022-04-21 01:25:00|69.42|66.62|69.42|66.62|69.53|66.73|69.26|66.46|0
1650504600000|2022-04-21 01:30:00|69.45|66.65|69.97|67.17|70.02|67.22|69.31|66.51|0
1650504900000|2022-04-21 01:35:00|69.94|67.14|70.13|67.33|70.35|67.55|69.91|67.11|0
1650505200000|2022-04-21 01:40:00|70.08|67.28|70.77|67.97|70.91|68.11|70.02|67.22|0
1650505500000|2022-04-21 01:45:00|70.85|68.05|70.79|67.99|70.96|68.16|70.71|67.91|0
1650505800000|2022-04-21 01:50:00|70.74|67.94|70.79|67.99|70.9|68.1|70.68|67.88|0
1650506100000|2022-04-21 01:55:00|70.85|68.05|70.74|67.94|70.96|68.16|70.68|67.88|0
1650506400000|2022-04-21 02:00:00|70.79|67.99|70.51|67.71|70.79|67.99|70.4|67.6|0
1650506700000|2022-04-21 02:05:00|70.46|67.66|70.95|68.15|71.12|68.32|70.46|67.66|0
1650507000000|2022-04-21 02:10:00|71.01|68.21|71.01|68.21|71.18|68.38|70.95|68.15|0
1650507300000|2022-04-21 02:15:00|71.06|68.26|71.17|68.37|71.18|68.38|71.01|68.21|0
1650507600000|2022-04-21 02:20:00|71.12|68.32|70.9|68.1|71.12|68.32|70.84|68.04|0
1650507900000|2022-04-21 02:25:00|70.87|68.07|70.73|67.93|70.9|68.1|70.73|67.93|0
1650508200000|2022-04-21 02:30:00|70.67|67.87|70.78|67.98|70.84|68.04|70.67|67.87|0
1650508500000|2022-04-21 02:35:00|70.75|67.95|70.45|67.65|70.78|67.98|70.39|67.59|0
1650508800000|2022-04-21 02:40:00|70.47|67.67|70.61|67.81|70.67|67.87|70.45|67.65|0
1650509100000|2022-04-21 02:45:00|70.67|67.87|70.56|67.76|70.67|67.87|70.45|67.65|0
1650509400000|2022-04-21 02:50:00|70.58|67.78|70.44|67.64|70.58|67.78|70.33|67.53|0
1650509700000|2022-04-21 02:55:00|70.47|67.67|70.61|67.81|70.72|67.92|70.44|67.64|0
1650510000000|2022-04-21 03:00:00|70.66|67.86|70.66|67.86|70.89|68.09|70.61|67.81|0
1650510300000|2022-04-21 03:05:00|70.61|67.81|70.72|67.92|70.72|67.92|70.61|67.81|0
1650510600000|2022-04-21 03:10:00|70.77|67.97|70.27|67.47|70.77|67.97|70.27|67.47|0
1650510900000|2022-04-21 03:15:00|70.25|67.45|70.16|67.36|70.38|67.58|70.11|67.31|0
1650511200000|2022-04-21 03:20:00|70.11|67.31|69.94|67.14|70.11|67.31|69.72|66.92|0
1650511500000|2022-04-21 03:25:00|69.89|67.09|69.94|67.14|70.05|67.25|69.77|66.97|0
1650511800000|2022-04-21 03:30:00|69.88|67.08|69.94|67.14|70.21|67.41|69.88|67.08|0
1650512100000|2022-04-21 03:35:00|69.99|67.19|69.66|66.86|69.99|67.19|69.61|66.81|0
1650512400000|2022-04-21 03:40:00|69.72|66.92|69.77|66.97|69.83|67.03|69.66|66.86|0
1650512700000|2022-04-21 03:45:00|69.8|67|69.82|67.02|69.99|67.19|69.77|66.97|0
1650513000000|2022-04-21 03:50:00|69.85|67.05|69.55|66.75|69.85|67.05|69.55|66.75|0
1650513300000|2022-04-21 03:55:00|69.49|66.69|69.44|66.64|69.55|66.75|69.33|66.53|0
1650513600000|2022-04-21 04:00:00|69.49|66.69|69.55|66.75|69.66|66.86|69.44|66.64|0
1650513900000|2022-04-21 04:05:00|69.57|66.77|69.82|67.02|69.82|67.02|69.57|66.77|0
1650514200000|2022-04-21 04:10:00|69.87|67.07|69.87|67.07|69.93|67.13|69.65|66.85|0
1650514500000|2022-04-21 04:15:00|69.93|67.13|69.87|67.07|70.04|67.24|69.82|67.02|0
1650514800000|2022-04-21 04:20:00|69.82|67.02|69.82|67.02|69.9|67.1|69.76|66.96|0
1650515100000|2022-04-21 04:25:00|69.87|67.07|69.81|67.01|69.92|67.12|69.71|66.91|0
1650515400000|2022-04-21 04:30:00|69.79|66.99|69.89|67.09|70.09|67.29|69.79|66.99|0
1650515700000|2022-04-21 04:35:00|69.87|67.07|69.98|67.18|70.03|67.23|69.87|67.07|0
1650516000000|2022-04-21 04:40:00|70|67.2|70.03|67.23|70.03|67.23|69.92|67.12|0
1650516300000|2022-04-21 04:45:00|69.98|67.18|70.08|67.28|70.2|67.4|69.97|67.17|0
1650516600000|2022-04-21 04:50:00|70.06|67.26|70.19|67.39|70.19|67.39|70.03|67.23|0
1650516900000|2022-04-21 04:55:00|70.25|67.45|70.19|67.39|70.25|67.45|70.14|67.34|0
1650517200000|2022-04-21 05:00:00|70.22|67.42|69.92|67.12|70.3|67.5|69.7|66.9|0
1650517500000|2022-04-21 05:05:00|69.97|67.17|70.25|67.45|70.86|68.06|69.94|67.14|0
1650517800000|2022-04-21 05:10:00|70.3|67.5|71.35|68.55|71.41|68.61|70.19|67.39|0
1650518100000|2022-04-21 05:15:00|71.41|68.61|71.58|68.78|71.86|69.06|71.35|68.55|0
1650518400000|2022-04-21 05:20:00|71.52|68.72|71.3|68.5|71.58|68.78|71.16|68.36|0
1650518700000|2022-04-21 05:25:00|71.28|68.48|70.91|68.11|71.3|68.5|70.8|68|0
1650519000000|2022-04-21 05:30:00|70.97|68.17|70.47|67.67|70.97|68.17|70.38|67.58|0
1650519300000|2022-04-21 05:35:00|70.58|67.78|70.58|67.78|70.63|67.83|70.41|67.61|0
1650519600000|2022-04-21 05:40:00|70.63|67.83|70.91|68.11|70.91|68.11|70.63|67.83|0
1650519900000|2022-04-21 05:45:00|70.85|68.05|70.63|67.83|70.91|68.11|70.52|67.72|0
1650520200000|2022-04-21 05:50:00|70.69|67.89|70.52|67.72|71.07|68.27|70.46|67.66|0
1650520500000|2022-04-21 05:55:00|70.49|67.69|70.18|67.38|70.57|67.77|70.05|67.25|0
1650520800000|2022-04-21 06:00:00|70.24|67.44|69.71|66.91|70.24|67.44|69.47|66.67|0
1650521100000|2022-04-21 06:05:00|69.69|66.89|69.52|66.72|69.85|67.05|69.52|66.72|0
1650521400000|2022-04-21 06:10:00|69.58|66.78|69.14|66.34|69.74|66.94|68.89|66.09|0
1650521700000|2022-04-21 06:15:00|69.03|66.23|68.97|66.17|69.11|66.31|68.48|65.68|0
1650522000000|2022-04-21 06:20:00|68.86|66.06|69.24|66.44|69.41|66.61|68.86|66.06|0
1650522300000|2022-04-21 06:25:00|69.19|66.39|69.35|66.55|69.52|66.72|68.97|66.17|0
1650522600000|2022-04-21 06:30:00|69.38|66.58|68.97|66.17|69.57|66.77|68.91|66.11|0
1650522900000|2022-04-21 06:35:00|68.94|66.14|69.05|66.25|69.3|66.5|68.8|66|0
1650523200000|2022-04-21 06:40:00|69.08|66.28|69.24|66.44|69.46|66.66|69.05|66.25|0
1650523500000|2022-04-21 06:45:00|69.19|66.39|69.43|66.63|69.68|66.88|69.13|66.33|0
1650523800000|2022-04-21 06:50:00|69.4|66.6|69.68|66.88|69.68|66.88|69.13|66.33|0
1650524100000|2022-04-21 06:55:00|69.76|66.96|69.89|67.09|70.23|67.43|69.62|66.82|0
1650524400000|2022-04-21 07:00:00|70.11|67.31|69.4|66.6|70.11|67.31|69.02|66.22|0
1650524700000|2022-04-21 07:05:00|69.14|66.74|69.8|67.4|69.8|67.4|68.87|66.47|0
1650525000000|2022-04-21 07:10:00|69.66|67.26|69.97|67.57|70.08|67.68|69.2|66.8|0
1650525300000|2022-04-21 07:15:00|69.91|67.51|70.08|67.68|70.58|68.18|69.91|67.51|0
1650525600000|2022-04-21 07:20:00|70.13|67.73|70.46|68.06|70.46|68.06|69.25|66.85|0
1650525900000|2022-04-21 07:25:00|70.43|68.03|70.74|68.34|70.74|68.34|69.77|67.37|0
1650526200000|2022-04-21 07:30:00|70.79|68.39|70.71|68.31|70.79|68.39|70.13|67.73|0
1650526500000|2022-04-21 07:35:00|70.74|68.34|71.27|68.87|71.57|69.17|70.68|68.28|0
1650526800000|2022-04-21 07:40:00|71.32|68.92|70.85|68.45|71.63|69.23|70.85|68.45|0
1650527100000|2022-04-21 07:45:00|70.98|68.58|68.38|65.98|72.45|70.05|68.38|65.98|0
1650527400000|2022-04-21 07:50:00|68.41|66.01|68.93|66.53|68.99|66.59|68.33|65.93|0
1650527700000|2022-04-21 07:55:00|68.9|66.5|70.32|67.92|70.6|68.2|68.85|66.45|0
1650528000000|2022-04-21 08:00:00|70.26|67.86|70.48|68.08|70.71|68.31|69.98|67.58|0
1650528300000|2022-04-21 08:05:00|70.46|68.06|70.71|68.31|70.88|68.48|70.34|67.94|0
1650528600000|2022-04-21 08:10:00|70.73|68.33|70.82|68.42|70.88|68.48|70.43|68.03|0
1650528900000|2022-04-21 08:15:00|70.87|68.47|70.76|68.36|71.21|68.81|70.65|68.25|0
1650529200000|2022-04-21 08:20:00|70.7|68.3|70.26|67.86|70.87|68.47|70.26|67.86|0
1650529500000|2022-04-21 08:25:00|70.14|67.74|70.31|67.91|70.42|68.02|70.14|67.74|0
1650529800000|2022-04-21 08:30:00|70.25|67.85|70.59|68.19|70.65|68.25|70.14|67.74|0
1650530100000|2022-04-21 08:35:00|70.53|68.13|70.25|67.85|70.59|68.19|70.14|67.74|0
1650530400000|2022-04-21 08:40:00|70.31|67.91|70.31|67.91|70.42|68.02|70.22|67.82|0
1650530700000|2022-04-21 08:45:00|70.42|68.02|70.39|67.99|70.53|68.13|70.31|67.91|0
1650531000000|2022-04-21 08:50:00|70.36|67.96|70.86|68.46|71.09|68.69|70.36|67.96|0
1650531300000|2022-04-21 08:55:00|70.81|68.41|70.98|68.58|71.03|68.63|70.64|68.24|0
1650531600000|2022-04-21 09:00:00|70.92|68.52|69.74|67.34|71.09|68.69|69.69|67.29|0
1650531900000|2022-04-21 09:05:00|69.63|67.23|70.05|67.65|70.05|67.65|69.52|67.12|0
1650532200000|2022-04-21 09:10:00|70.02|67.62|70.19|67.79|70.24|67.84|69.96|67.56|0
1650532500000|2022-04-21 09:15:00|70.13|67.73|70.24|67.84|70.38|67.98|69.93|67.53|0
1650532800000|2022-04-21 09:20:00|70.19|67.79|70.41|68.01|70.55|68.15|70.13|67.73|0
1650533100000|2022-04-21 09:25:00|70.35|67.95|70.41|68.01|70.58|68.18|70.3|67.9|0
1650533400000|2022-04-21 09:30:00|70.35|67.95|69.9|67.5|70.46|68.06|69.82|67.42|0
1650533700000|2022-04-21 09:35:00|69.96|67.56|69.51|67.11|70.01|67.61|69.18|66.78|0
1650534000000|2022-04-21 09:40:00|69.57|67.17|69.57|67.17|69.74|67.34|69.46|67.06|0
1650534300000|2022-04-21 09:45:00|69.51|67.11|69.79|67.39|69.84|67.44|69.4|67|0
1650534600000|2022-04-21 09:50:00|69.73|67.33|69.57|67.17|69.73|67.33|69.34|66.94|0
1650534900000|2022-04-21 09:55:00|69.59|67.19|69.51|67.11|69.68|67.28|69.45|67.05|0
1650535200000|2022-04-21 10:00:00|69.45|67.05|69.4|67|69.53|67.13|69.18|66.78|0
1650535500000|2022-04-21 10:05:00|69.45|67.05|69.95|67.55|69.95|67.55|69.34|66.94|0
1650535800000|2022-04-21 10:10:00|69.89|67.49|70.06|67.66|70.06|67.66|69.67|67.27|0
1650536100000|2022-04-21 10:15:00|70.01|67.61|70.12|67.72|70.17|67.77|69.84|67.44|0
1650536400000|2022-04-21 10:20:00|70.14|67.74|70.17|67.77|70.23|67.83|69.97|67.57|0
1650536700000|2022-04-21 10:25:00|70.23|67.83|70.34|67.94|70.39|67.99|70.11|67.71|0
1650537000000|2022-04-21 10:30:00|70.39|67.99|70.73|68.33|70.73|68.33|70.28|67.88|0
1650537300000|2022-04-21 10:35:00|70.67|68.27|70.56|68.16|70.73|68.33|70.39|67.99|0
1650537600000|2022-04-21 10:40:00|70.61|68.21|70.7|68.3|70.73|68.33|70.39|67.99|0
1650537900000|2022-04-21 10:45:00|70.73|68.33|70.84|68.44|71.12|68.72|70.61|68.21|0
1650538200000|2022-04-21 10:50:00|70.78|68.38|70.84|68.44|70.89|68.49|70.67|68.27|0
1650538500000|2022-04-21 10:55:00|70.83|68.43|70.75|68.35|70.83|68.43|70.5|68.1|0
1650538800000|2022-04-21 11:00:00|70.89|68.49|70.5|68.1|70.89|68.49|70.38|67.98|0
1650539100000|2022-04-21 11:05:00|70.44|68.04|70.33|67.93|70.5|68.1|70.05|67.65|0
1650539400000|2022-04-21 11:10:00|70.27|67.87|70.55|68.15|70.66|68.26|70.1|67.7|0
1650539700000|2022-04-21 11:15:00|70.44|68.04|70.94|68.54|71.22|68.82|70.44|68.04|0
1650540000000|2022-04-21 11:20:00|70.89|68.49|71.17|68.77|71.22|68.82|70.89|68.49|0
1650540300000|2022-04-21 11:25:00|71.22|68.82|71.73|69.33|71.73|69.33|71.14|68.74|0
1650540600000|2022-04-21 11:30:00|71.67|69.27|71.53|69.13|71.84|69.44|71.16|68.76|0
1650540900000|2022-04-21 11:35:00|71.5|69.1|71.22|68.82|71.5|69.1|71.16|68.76|0
1650541200000|2022-04-21 11:40:00|71.27|68.87|71.05|68.65|71.44|69.04|71.05|68.65|0
1650541500000|2022-04-21 11:45:00|70.99|68.59|71.22|68.82|71.27|68.87|70.91|68.51|0
1650541800000|2022-04-21 11:50:00|71.16|68.76|71.61|69.21|71.61|69.21|70.99|68.59|0
1650542100000|2022-04-21 11:55:00|71.55|69.15|71.69|69.29|72.01|69.61|71.55|69.15|0
1650542400000|2022-04-21 12:00:00|71.61|69.21|71.92|69.52|72.06|69.66|71.55|69.15|0
1650542700000|2022-04-21 12:05:00|71.95|69.55|71.78|69.38|71.95|69.55|71.38|68.98|0
1650543000000|2022-04-21 12:10:00|71.72|69.32|71.61|69.21|71.78|69.38|71.38|68.98|0
1650543300000|2022-04-21 12:15:00|71.55|69.15|71.04|68.64|71.66|69.26|71.01|68.61|0
1650543600000|2022-04-21 12:20:00|70.98|68.58|71.21|68.81|71.26|68.86|70.98|68.58|0
1650543900000|2022-04-21 12:25:00|71.23|68.83|71.04|68.64|71.26|68.86|70.98|68.58|0
1650544200000|2022-04-21 12:30:00|71.01|68.61|71.59|69.19|72.13|69.73|70.98|68.58|0
1650544500000|2022-04-21 12:35:00|71.65|69.25|72.3|69.9|72.36|69.96|71.57|69.17|0
1650544800000|2022-04-21 12:40:00|72.36|69.96|72.59|70.19|72.64|70.24|72.19|69.79|0
1650545100000|2022-04-21 12:45:00|72.64|70.24|72.53|70.13|72.64|70.24|72.41|70.01|0
1650545400000|2022-04-21 12:50:00|72.47|70.07|73.04|70.64|73.04|70.64|72.47|70.07|0
1650545700000|2022-04-21 12:55:00|72.98|70.58|73.1|70.7|73.15|70.75|72.72|70.32|0
1650546000000|2022-04-21 13:00:00|72.98|70.58|72.64|70.24|73.33|70.93|72.58|70.18|0
1650546300000|2022-04-21 13:05:00|72.58|70.18|72.52|70.12|72.64|70.24|72.35|69.95|0
1650546600000|2022-04-21 13:10:00|72.58|70.18|72.2|69.8|73.09|70.69|72.14|69.74|0
1650546900000|2022-04-21 13:15:00|72.08|69.68|72.4|70|72.6|70.2|72.03|69.63|0
1650547200000|2022-04-21 13:20:00|72.37|69.97|72.31|69.91|72.42|70.02|72.14|69.74|0
1650547500000|2022-04-21 13:25:00|72.37|69.97|72.08|69.68|72.42|70.02|71.85|69.45|0
1650547800000|2022-04-21 13:30:00|72.31|69.91|74.91|72.51|75.02|72.62|72.31|69.91|0
1650548100000|2022-04-21 13:35:00|75.02|72.62|73.28|70.88|75.26|72.86|72.65|70.25|0
1650548400000|2022-04-21 13:40:00|73.39|70.99|73.74|71.34|74.3|71.9|72.93|70.53|0
1650548700000|2022-04-21 13:45:00|73.8|71.4|74.55|72.15|74.61|72.21|73.11|70.71|0
1650549000000|2022-04-21 13:50:00|74.96|72.56|74.14|71.74|75.49|73.09|74.08|71.68|0
1650549300000|2022-04-21 13:55:00|74.03|71.63|73.97|71.57|74.72|72.32|73.97|71.57|0
1650549600000|2022-04-21 14:00:00|74.14|71.74|74.02|71.62|74.14|71.74|73.16|70.76|0
1650549900000|2022-04-21 14:05:00|73.99|71.59|72.36|69.96|73.99|71.59|71.9|69.5|0
1650550200000|2022-04-21 14:10:00|72.41|70.01|72.13|69.73|73.1|70.7|71.62|69.22|0
1650550500000|2022-04-21 14:15:00|72.01|69.61|71.28|68.88|72.93|70.53|71.28|68.88|0
1650550800000|2022-04-21 14:20:00|71.16|68.76|71.82|69.42|72.39|69.99|70.24|67.84|0
1650551100000|2022-04-21 14:25:00|71.6|69.2|73.02|70.62|73.3|70.9|71.2|68.8|0
1650551400000|2022-04-21 14:30:00|72.96|70.56|73.22|70.82|73.36|70.96|72.67|70.27|0
1650551700000|2022-04-21 14:35:00|73.33|70.93|72.27|69.87|73.59|71.19|71.82|69.42|0
1650552000000|2022-04-21 14:40:00|72.33|69.93|71.48|69.08|72.39|69.99|70.97|68.57|0
1650552300000|2022-04-21 14:45:00|71.53|69.13|69.74|67.34|71.53|69.13|69.52|67.12|0
1650552600000|2022-04-21 14:50:00|69.63|67.23|68.44|66.04|70.41|68.01|68.06|65.66|0
1650552900000|2022-04-21 14:55:00|68.55|66.15|68.99|66.59|69.16|66.76|68.11|65.71|0
1650553200000|2022-04-21 15:00:00|68.88|66.48|69.32|66.92|69.6|67.2|68.44|66.04|0
1650553500000|2022-04-21 15:05:00|69.43|67.03|68.55|66.15|69.49|67.09|68.06|65.66|0
1650553800000|2022-04-21 15:10:00|68.33|65.93|68.99|66.59|69.6|67.2|68.33|65.93|0
1650554100000|2022-04-21 15:15:00|69.15|66.75|68.71|66.31|69.15|66.75|67.78|65.38|0
1650554400000|2022-04-21 15:20:00|68.66|66.26|68|65.6|68.82|66.42|66.91|64.51|0
1650554700000|2022-04-21 15:25:00|67.97|65.57|67.62|65.22|68.99|66.59|67.29|64.89|0
1650555000000|2022-04-21 15:30:00|67.4|65|66.45|64.05|67.67|65.27|65.89|63.49|0
1650555300000|2022-04-21 15:35:00|66.7|64.3|66.05|63.65|66.96|64.56|65.84|63.44|0
1650555600000|2022-04-21 15:40:00|66|63.6|66.29|63.89|67.17|64.77|65.09|62.69|0
1650555900000|2022-04-21 15:45:00|66.34|63.94|66.34|63.94|66.56|64.16|65.87|63.47|0
1650556200000|2022-04-21 15:50:00|66.29|63.89|66.18|63.78|66.82|64.42|65.81|63.41|0
1650556500000|2022-04-21 15:55:00|66.24|63.84|64.7|62.3|66.24|63.84|64.65|62.25|0
1650556800000|2022-04-21 16:00:00|64.76|62.36|62.47|60.07|66.06|63.66|62.34|59.94|0
1650557100000|2022-04-21 16:05:00|62.32|59.92|62.26|59.86|63.34|60.94|62.06|59.66|0
1650557400000|2022-04-21 16:10:00|62.21|59.81|62.16|59.76|62.78|60.38|61.55|59.15|0
1650557700000|2022-04-21 16:15:00|62.01|59.61|62.67|60.27|62.77|60.37|61.8|59.4|0
1650558000000|2022-04-21 16:20:00|62.54|60.14|61.29|58.89|62.88|60.48|61.24|58.84|0
1650558300000|2022-04-21 16:25:00|61.24|58.84|61.29|58.89|62.16|59.76|61.04|58.64|0
1650558600000|2022-04-21 16:30:00|61.24|58.84|63.65|61.25|63.99|61.59|61.04|58.64|0
1650558900000|2022-04-21 16:35:00|63.57|61.17|63.01|60.61|64.25|61.85|62.75|60.35|0
1650559200000|2022-04-21 16:40:00|63.11|60.71|63.29|60.89|63.8|61.4|62.8|60.4|0
1650559500000|2022-04-21 16:45:00|63.26|60.86|62.29|59.89|63.62|61.22|61.98|59.58|0
1650559800000|2022-04-21 16:50:00|62.21|59.81|60.88|58.48|62.21|59.81|60.68|58.28|0
1650560100000|2022-04-21 16:55:00|60.83|58.43|60.67|58.27|61.63|59.23|60.67|58.27|0
1650560400000|2022-04-21 17:00:00|60.53|58.13|60.71|58.31|62.29|59.89|60.06|57.66|0
1650560700000|2022-04-21 17:05:00|60.76|58.36|60.56|58.16|60.81|58.41|60.41|58.01|0
1650561000000|2022-04-21 17:10:00|60.61|58.21|61.21|58.81|61.36|58.96|60.41|58.01|0
1650561300000|2022-04-21 17:15:00|60.96|58.56|59.43|57.03|61.21|58.81|59.13|56.73|0
1650561600000|2022-04-21 17:20:00|59.18|56.78|61.57|59.17|62.32|59.92|59.18|56.78|0
1650561900000|2022-04-21 17:25:00|61.62|59.22|62.68|60.28|62.98|60.58|60.67|58.27|0
1650562200000|2022-04-21 17:30:00|62.78|60.38|62.12|59.72|63.45|61.05|62.02|59.62|0
1650562500000|2022-04-21 17:35:00|62.02|59.62|60.71|58.31|62.02|59.62|60.27|57.87|0
1650562800000|2022-04-21 17:40:00|60.52|58.12|60.56|58.16|61.51|59.11|59.92|57.52|0
1650563100000|2022-04-21 17:45:00|60.51|58.11|60.86|58.46|62.09|59.69|60.12|57.72|0
1650563400000|2022-04-21 17:50:00|60.76|58.36|59.81|57.41|60.86|58.46|59.81|57.41|0
1650563700000|2022-04-21 17:55:00|59.94|57.54|59.22|56.82|60.21|57.81|58.88|56.48|0
1650564000000|2022-04-21 18:00:00|59|56.6|58.56|55.68|59.59|56.71|56.65|53.77|0
1650564300000|2022-04-21 18:05:00|58.51|55.63|59.18|56.3|59.18|56.3|58.41|55.53|0
1650564600000|2022-04-21 18:10:00|59.04|56.16|58.46|55.58|59.33|56.45|58.36|55.48|0
1650564900000|2022-04-21 18:15:00|58.5|55.62|58.65|55.77|59.18|56.3|58.07|55.19|0
1650565200000|2022-04-21 18:20:00|58.7|55.82|58.26|55.38|59.91|57.03|58.26|55.38|0
1650565500000|2022-04-21 18:25:00|58.31|55.43|58.5|56.1|59.37|56.59|58.26|55.38|0
1650565800000|2022-04-21 18:30:00|58.33|55.93|59.62|57.22|59.91|57.51|57.93|55.53|0
1650566100000|2022-04-21 18:35:00|59.52|57.12|58.84|56.44|60.85|58.45|58.69|56.29|0
1650566400000|2022-04-21 18:40:00|58.89|56.49|57.3|54.9|59.08|56.68|57.26|54.86|0
1650566700000|2022-04-21 18:45:00|57.35|54.95|56.31|53.91|57.35|54.95|56.17|53.77|0
1650567000000|2022-04-21 18:50:00|56.41|54.01|56.58|53.7|58.34|55.46|56.36|53.49|0
1650567300000|2022-04-21 18:55:00|56.39|53.51|56.16|53.28|56.53|53.65|55.6|52.72|0
1650567600000|2022-04-21 19:00:00|56.06|53.18|54.5|51.62|56.11|53.23|54.46|51.58|0
1650567900000|2022-04-21 19:05:00|54.64|51.76|54.14|51.26|55.42|52.54|54.14|51.26|0
1650568200000|2022-04-21 19:10:00|54.05|51.17|54.83|51.95|55.73|52.85|53.71|50.83|0
1650568500000|2022-04-21 19:15:00|54.97|52.09|55.15|52.27|55.7|52.82|54.15|51.27|0
1650568800000|2022-04-21 19:20:00|55.19|52.31|56.21|53.33|56.21|53.33|54.51|51.63|0
1650569100000|2022-04-21 19:25:00|56.16|53.28|57.19|54.31|57.43|54.55|54.96|52.08|0
1650569400000|2022-04-21 19:30:00|56.81|53.93|54.41|51.53|57.05|54.17|54.35|51.47|0
1650569700000|2022-04-21 19:35:00|54.32|51.44|53.72|50.6|54.32|51.44|52.95|49.97|0
1650570000000|2022-04-21 19:40:00|53.81|50.69|55.72|52.6|55.77|52.65|53.81|50.69|0
1650570300000|2022-04-21 19:45:00|55.68|52.56|53.01|49.89|55.68|52.56|52.96|49.84|0
1650570600000|2022-04-21 19:50:00|53.59|50.47|54.68|51.56|55.37|52.25|53.59|50.47|0
1650570900000|2022-04-21 19:55:00|54.82|51.7|54|50.88|54.82|51.7|53.24|50.12|0
1650571200000|2022-04-21 20:00:00|53.68|50.56|52.88|49.76|53.68|50.56|52.57|49.45|0
1650571500000|2022-04-21 20:05:00|52.92|49.8|53.37|50.97|53.82|51.42|52.39|49.71|0
1650571800000|2022-04-21 20:10:00|53.41|51.01|53.73|51.33|54.2|51.8|52.56|50.16|0
1650572100000|2022-04-21 20:15:00|54.02|51.22|53.7|50.9|54.29|51.49|53.52|50.72|0
1650572400000|2022-04-21 20:20:00|53.65|50.85|53.65|50.85|53.88|51.08|53.45|50.65|0
1650572700000|2022-04-21 20:25:00|53.83|51.03|53.43|50.63|54.19|51.39|53.36|50.56|0
1650573000000|2022-04-21 20:30:00|53.47|50.67|53.54|50.74|53.74|50.94|53.16|50.36|0
1650573300000|2022-04-21 20:35:00|53.56|50.76|53.4|50.6|53.7|50.9|53.29|50.49|0
1650573600000|2022-04-21 20:40:00|53.34|50.54|53.6|50.8|53.74|50.94|53.34|50.54|0
1650573900000|2022-04-21 20:45:00|53.65|50.85|53.56|50.76|53.92|51.12|53.47|50.67|0
1650574200000|2022-04-21 20:50:00|53.6|50.8|53.33|50.53|53.65|50.85|53.29|50.49|0
1650574500000|2022-04-21 20:55:00|53.38|50.58|53.48|50.68|53.65|50.85|53.24|50.44|0
1650574800000|2022-04-21 21:00:00|53.51|50.71|53.59|50.79|53.65|50.85|53.5|50.7|0
1650575100000|2022-04-21 21:05:00|53.61|50.81|53.55|50.75|53.65|50.85|53.55|50.75|0
1650575400000|2022-04-21 21:10:00|53.54|50.74|53.48|50.68|53.55|50.75|53.48|50.68|0
1650575700000|2022-04-21 21:15:00|53.45|50.65|53.39|50.59|53.45|50.65|53.37|50.57|0
1650576000000|2022-04-21 21:20:00|53.4|50.6|53.49|50.69|53.49|50.69|53.36|50.56|0
1650576300000|2022-04-21 21:25:00|53.51|50.71|53.49|50.69|53.51|50.71|53.49|50.69|0
1650576600000|2022-04-21 21:30:00|53.5|50.7|53.49|50.69|53.5|50.7|53.46|50.66|0
1650576900000|2022-04-21 21:35:00|53.48|50.68|53.48|50.68|53.48|50.68|53.48|50.68|0
1650577200000|2022-04-21 21:40:00|53.47|50.67|53.46|50.66|53.47|50.67|53.46|50.66|0
1650577500000|2022-04-21 21:45:00|53.49|50.69|53.49|50.69|53.49|50.69|53.48|50.68|0
1650577800000|2022-04-21 21:50:00|53.48|50.68|53.4|50.6|53.5|50.7|53.39|50.59|0
1650578100000|2022-04-21 21:55:00|53.38|50.58|53.52|50.72|53.54|50.74|53.37|50.57|0
1650578400000|2022-04-21 22:00:00|53.74|50.94|53.05|50.25|53.77|50.97|52.96|50.16|0
1650578700000|2022-04-21 22:05:00|53.1|50.3|53.45|50.65|53.59|50.79|53.05|50.25|0
1650579000000|2022-04-21 22:10:00|53.5|50.7|53.41|50.61|53.5|50.7|53.09|50.29|0
1650579300000|2022-04-21 22:15:00|53.38|50.58|53.54|50.74|53.58|50.78|53.27|50.47|0
1650579600000|2022-04-21 22:20:00|53.58|50.78|53.85|51.05|54.03|51.23|53.54|50.74|0
1650579900000|2022-04-21 22:25:00|53.81|51.01|53.76|50.96|53.85|51.05|53.58|50.78|0
1650580200000|2022-04-21 22:30:00|53.85|51.05|54.26|51.46|54.3|51.5|53.85|51.05|0
1650580500000|2022-04-21 22:35:00|54.3|51.5|54.12|51.32|54.3|51.5|54.03|51.23|0
1650580800000|2022-04-21 22:40:00|54.07|51.27|54.03|51.23|54.16|51.36|53.96|51.16|0
1650581100000|2022-04-21 22:45:00|54.07|51.27|53.85|51.05|54.14|51.34|53.8|51|0
1650581400000|2022-04-21 22:50:00|53.8|51|53.58|50.78|53.85|51.05|53.53|50.73|0
1650581700000|2022-04-21 22:55:00|53.62|50.82|53.66|50.86|53.67|50.87|53.53|50.73|0
1650582000000|2022-04-21 23:00:00|53.62|50.82|53.44|50.64|54.02|51.22|53.44|50.64|0
1650582300000|2022-04-21 23:05:00|53.35|50.55|53.17|50.37|53.39|50.59|52.99|50.19|0
1650582600000|2022-04-21 23:10:00|53.26|50.46|53.24|50.44|53.44|50.64|53.17|50.37|0
1650582900000|2022-04-21 23:15:00|53.21|50.41|53.39|50.59|53.5|50.7|53.21|50.41|0
1650583200000|2022-04-21 23:20:00|53.37|50.57|53.48|50.68|53.48|50.68|53.26|50.46|0
1650583500000|2022-04-21 23:25:00|53.5|50.7|53.39|50.59|53.52|50.72|53.21|50.41|0
1650583800000|2022-04-21 23:30:00|53.34|50.54|53.39|50.59|53.52|50.72|53.3|50.5|0
1650584100000|2022-04-21 23:35:00|53.41|50.61|52.81|50.01|53.52|50.72|52.81|50.01|0
1650584400000|2022-04-21 23:40:00|52.87|50.07|53.57|50.77|53.57|50.77|52.87|50.07|0
1650584700000|2022-04-21 23:45:00|53.59|50.79|52.72|49.92|53.79|50.99|52.58|49.78|0
1650585000000|2022-04-21 23:50:00|52.67|49.87|52.76|49.96|53.38|50.58|52.67|49.87|0
1650585300000|2022-04-21 23:55:00|52.8|50|52.14|49.34|52.8|50|51.88|49.08|0
1650585600000|2022-04-22 00:00:00|52.18|49.38|52.54|49.74|52.6|49.8|51.88|49.08|0
1650585900000|2022-04-22 00:05:00|52.58|49.78|53.11|50.31|53.2|50.4|52.47|49.67|0
1650586200000|2022-04-22 00:10:00|53.07|50.27|52.98|50.18|53.2|50.4|52.31|49.51|0
1650586500000|2022-04-22 00:15:00|53.02|50.22|52.27|49.47|53.02|50.22|52.18|49.38|0
1650586800000|2022-04-22 00:20:00|52.22|49.42|52.49|49.69|52.67|49.87|52.22|49.42|0
1650587100000|2022-04-22 00:25:00|52.44|49.64|52.13|49.33|52.49|49.69|51.94|49.14|0
1650587400000|2022-04-22 00:30:00|52.09|49.29|52.71|49.91|52.71|49.91|51.96|49.16|0
1650587700000|2022-04-22 00:35:00|52.75|49.95|52.35|49.55|52.8|50|52.09|49.29|0
1650588000000|2022-04-22 00:40:00|52.4|49.6|51.26|48.46|52.44|49.64|51.26|48.46|0
1650588300000|2022-04-22 00:45:00|51.19|48.39|49.59|46.79|51.3|48.5|49.59|46.79|0
1650588600000|2022-04-22 00:50:00|49.71|46.91|50.05|47.25|50.16|47.36|49.46|46.66|0
1650588900000|2022-04-22 00:55:00|50.09|47.29|50.65|47.85|50.65|47.85|50.01|47.21|0
1650589200000|2022-04-22 01:00:00|50.61|47.81|50.52|47.72|50.82|48.02|50.39|47.59|0
1650589500000|2022-04-22 01:05:00|50.56|47.76|50.84|48.04|50.86|48.06|50.48|47.68|0
1650589800000|2022-04-22 01:10:00|50.86|48.06|50.86|48.06|50.91|48.11|50.65|47.85|0
1650590100000|2022-04-22 01:15:00|50.84|48.04|51.08|48.28|51.29|48.49|50.84|48.04|0
1650590400000|2022-04-22 01:20:00|51.12|48.32|51.16|48.36|51.25|48.45|50.99|48.19|0
1650590700000|2022-04-22 01:25:00|51.21|48.41|50.6|47.8|51.55|48.75|50.52|47.72|0
1650591000000|2022-04-22 01:30:00|50.69|47.89|50.69|47.89|50.82|48.02|50.17|47.37|0
1650591300000|2022-04-22 01:35:00|50.73|47.93|50.51|47.71|51.2|48.4|50.51|47.71|0
1650591600000|2022-04-22 01:40:00|50.47|47.67|50.51|47.71|50.6|47.8|50.3|47.5|0
1650591900000|2022-04-22 01:45:00|50.6|47.8|50.62|47.82|50.64|47.84|50.13|47.33|0
1650592200000|2022-04-22 01:50:00|50.6|47.8|51.33|48.53|51.33|48.53|50.51|47.71|0
1650592500000|2022-04-22 01:55:00|51.37|48.57|51.37|48.57|51.5|48.7|51.03|48.23|0
1650592800000|2022-04-22 02:00:00|51.42|48.62|51.5|48.7|51.72|48.92|51.07|48.27|0
1650593100000|2022-04-22 02:05:00|51.55|48.75|51.89|49.09|52.11|49.31|51.5|48.7|0
1650593400000|2022-04-22 02:10:00|51.87|49.07|51.67|48.87|51.98|49.18|51.5|48.7|0
1650593700000|2022-04-22 02:15:00|51.72|48.92|51.72|48.92|51.8|49|51.54|48.74|0
1650594000000|2022-04-22 02:20:00|51.74|48.94|51.45|48.65|51.85|49.05|51.45|48.65|0
1650594300000|2022-04-22 02:25:00|51.5|48.7|51.54|48.74|51.67|48.87|51.37|48.57|0
1650594600000|2022-04-22 02:30:00|51.58|48.78|51.63|48.83|51.67|48.87|51.24|48.44|0
1650594900000|2022-04-22 02:35:00|51.58|48.78|51.76|48.96|51.98|49.18|51.54|48.74|0
1650595200000|2022-04-22 02:40:00|51.78|48.98|51.58|48.78|51.8|49|51.41|48.61|0
1650595500000|2022-04-22 02:45:00|51.54|48.74|51.45|48.65|51.67|48.87|51.23|48.43|0
1650595800000|2022-04-22 02:50:00|51.41|48.61|51.45|48.65|51.49|48.69|51.19|48.39|0
1650596100000|2022-04-22 02:55:00|51.4|48.6|51.23|48.43|51.4|48.6|51.14|48.34|0
1650596400000|2022-04-22 03:00:00|51.27|48.47|50.97|48.17|51.4|48.6|50.8|48|0
1650596700000|2022-04-22 03:05:00|51.1|48.3|50.88|48.08|51.21|48.41|50.75|47.95|0
1650597000000|2022-04-22 03:10:00|50.92|48.12|51.57|48.77|51.66|48.86|50.92|48.12|0
1650597300000|2022-04-22 03:15:00|51.62|48.82|51.57|48.77|51.75|48.95|51.53|48.73|0
1650597600000|2022-04-22 03:20:00|51.62|48.82|51.62|48.82|51.7|48.9|51.53|48.73|0
1650597900000|2022-04-22 03:25:00|51.66|48.86|51.61|48.81|51.66|48.86|51.61|48.81|0
1650598200000|2022-04-22 03:30:00|51.57|48.77|51.53|48.73|51.7|48.9|51.53|48.73|0
1650598500000|2022-04-22 03:35:00|51.57|48.77|51.57|48.77|51.59|48.79|51.53|48.73|0
1650598800000|2022-04-22 03:40:00|51.53|48.73|51.57|48.77|51.57|48.77|51.37|48.57|0
1650599100000|2022-04-22 03:45:00|51.61|48.81|51.52|48.72|51.65|48.85|51.46|48.66|0
1650599400000|2022-04-22 03:50:00|51.48|48.68|51.48|48.68|51.52|48.72|51.31|48.51|0
1650599700000|2022-04-22 03:55:00|51.46|48.66|51.56|48.76|51.56|48.76|51.39|48.59|0
1650600000000|2022-04-22 04:00:00|51.52|48.72|51.56|48.76|51.56|48.76|51.48|48.68|0
1650600300000|2022-04-22 04:05:00|51.54|48.74|51.56|48.76|51.56|48.76|51.48|48.68|0
1650600600000|2022-04-22 04:10:00|51.58|48.78|51.56|48.76|51.58|48.78|51.47|48.67|0
1650600900000|2022-04-22 04:15:00|51.52|48.72|51.26|48.46|51.52|48.72|51.04|48.24|0
1650601200000|2022-04-22 04:20:00|51.21|48.41|52.11|49.31|52.31|49.51|51.21|48.41|0
1650601500000|2022-04-22 04:25:00|52.17|49.37|52.15|49.35|52.3|49.5|52.08|49.28|0
1650601800000|2022-04-22 04:30:00|52.17|49.37|51.64|48.84|52.17|49.37|51.51|48.71|0
1650602100000|2022-04-22 04:35:00|51.67|48.87|51.62|48.82|51.73|48.93|51.56|48.76|0
1650602400000|2022-04-22 04:40:00|51.64|48.84|51.69|48.89|51.73|48.93|51.51|48.71|0
1650602700000|2022-04-22 04:45:00|51.73|48.93|51.86|49.06|51.86|49.06|51.55|48.75|0
1650603000000|2022-04-22 04:50:00|51.9|49.1|51.95|49.15|52.03|49.23|51.82|49.02|0
1650603300000|2022-04-22 04:55:00|51.92|49.12|52.3|49.5|52.39|49.59|51.92|49.12|0
1650603600000|2022-04-22 05:00:00|52.39|49.59|52.65|49.85|52.74|49.94|52.08|49.28|0
1650603900000|2022-04-22 05:05:00|52.69|49.89|52.96|50.16|53|50.2|52.65|49.85|0
1650604200000|2022-04-22 05:10:00|53|50.2|53.4|50.6|53.4|50.6|52.87|50.07|0
1650604500000|2022-04-22 05:15:00|53.45|50.65|53.05|50.25|53.63|50.83|53.05|50.25|0
1650604800000|2022-04-22 05:20:00|53.09|50.29|52.87|50.07|53.22|50.42|52.87|50.07|0
1650605100000|2022-04-22 05:25:00|52.82|50.02|52.91|50.11|53.04|50.24|52.69|49.89|0
1650605400000|2022-04-22 05:30:00|52.95|50.15|53.4|50.6|53.4|50.6|52.64|49.84|0
1650605700000|2022-04-22 05:35:00|53.49|50.69|53.71|50.91|53.71|50.91|53.31|50.51|0
1650606000000|2022-04-22 05:40:00|53.69|50.89|53.71|50.91|53.78|50.98|53.58|50.78|0
1650606300000|2022-04-22 05:45:00|53.76|50.96|53.31|50.51|53.8|51|53.31|50.51|0
1650606600000|2022-04-22 05:50:00|53.33|50.53|53.06|50.26|53.46|50.66|53.04|50.24|0
1650606900000|2022-04-22 05:55:00|53.04|50.24|52.55|49.75|53.31|50.51|52.5|49.7|0
1650607200000|2022-04-22 06:00:00|52.59|49.79|52.5|49.7|52.99|50.19|52.2|49.4|0
1650607500000|2022-04-22 06:05:00|52.57|49.77|52.72|49.92|52.99|50.19|52.55|49.75|0
1650607800000|2022-04-22 06:10:00|52.68|49.88|52.81|50.01|53.03|50.23|52.59|49.79|0
1650608100000|2022-04-22 06:15:00|52.86|50.06|52.63|49.83|52.97|50.17|52.46|49.66|0
1650608400000|2022-04-22 06:20:00|52.65|49.85|53.03|50.23|53.03|50.23|52.65|49.85|0
1650608700000|2022-04-22 06:25:00|52.96|50.16|53.43|50.63|53.52|50.72|52.68|49.88|0
1650609000000|2022-04-22 06:30:00|53.5|50.7|53.3|50.5|53.66|50.86|53.21|50.41|0
1650609300000|2022-04-22 06:35:00|53.25|50.45|53.61|50.81|53.66|50.86|53.01|50.21|0
1650609600000|2022-04-22 06:40:00|53.57|50.77|53.25|50.45|53.77|50.97|53.18|50.38|0
1650609900000|2022-04-22 06:45:00|53.23|50.43|53.47|50.67|53.61|50.81|53.21|50.41|0
1650610200000|2022-04-22 06:50:00|53.45|50.65|53.43|50.63|53.45|50.65|53.07|50.27|0
1650610500000|2022-04-22 06:55:00|53.47|50.67|53.79|50.99|54.1|51.3|53.45|50.65|0
1650610800000|2022-04-22 07:00:00|53.83|51.03|54.69|51.89|54.74|51.94|53.38|50.58|0
1650611100000|2022-04-22 07:05:00|54.49|52.09|53.49|51.09|54.49|52.09|53.49|51.09|0
1650611400000|2022-04-22 07:10:00|53.63|51.23|54.17|51.77|54.44|52.04|53.36|50.96|0
1650611700000|2022-04-22 07:15:00|54.35|51.95|53.67|51.27|54.58|52.18|53.63|51.23|0
1650612000000|2022-04-22 07:20:00|53.58|51.18|52.15|49.75|53.58|51.18|52.11|49.71|0
1650612300000|2022-04-22 07:25:00|52.18|49.78|51.54|49.14|52.68|50.28|51.54|49.14|0
1650612600000|2022-04-22 07:30:00|51.58|49.18|51.8|49.4|52.33|49.93|51.32|48.92|0
1650612900000|2022-04-22 07:35:00|51.82|49.42|52.39|49.99|52.51|50.11|51.32|48.92|0
1650613200000|2022-04-22 07:40:00|52.46|50.06|52.81|50.41|52.88|50.48|52.37|49.97|0
1650613500000|2022-04-22 07:45:00|52.79|50.39|52.59|50.19|53.04|50.64|52.46|50.06|0
1650613800000|2022-04-22 07:50:00|52.57|50.17|53.17|50.77|53.26|50.86|52.52|50.12|0
1650614100000|2022-04-22 07:55:00|53.26|50.86|53.68|51.28|53.75|51.35|52.9|50.5|0
1650614400000|2022-04-22 08:00:00|53.71|51.31|54.3|51.9|54.3|51.9|53.39|50.99|0
1650614700000|2022-04-22 08:05:00|54.25|51.85|53.89|51.49|54.32|51.92|53.77|51.37|0
1650615000000|2022-04-22 08:10:00|53.84|51.44|53.61|51.21|54.07|51.67|53.37|50.97|0
1650615300000|2022-04-22 08:15:00|53.57|51.17|53.21|50.81|53.93|51.53|53.03|50.63|0
1650615600000|2022-04-22 08:20:00|53.23|50.83|54.18|51.78|54.25|51.85|53.03|50.63|0
1650615900000|2022-04-22 08:25:00|54.06|51.66|53.7|51.3|54.38|51.98|53.68|51.28|0
1650616200000|2022-04-22 08:30:00|53.66|51.26|53.21|50.81|53.88|51.48|53.07|50.67|0
1650616500000|2022-04-22 08:35:00|53.23|50.83|53.34|50.94|53.52|51.12|53|50.6|0
1650616800000|2022-04-22 08:40:00|53.29|50.89|52.67|50.27|53.34|50.94|52.62|50.22|0
1650617100000|2022-04-22 08:45:00|52.62|50.22|52.98|50.58|53.11|50.71|52.49|50.09|0
1650617400000|2022-04-22 08:50:00|52.96|50.56|52.44|50.04|52.98|50.58|52.44|50.04|0
1650617700000|2022-04-22 08:55:00|52.42|50.02|52.58|50.18|52.93|50.53|52.4|50|0
1650618000000|2022-04-22 09:00:00|52.6|50.2|52.62|50.22|52.8|50.4|52.31|49.91|0
1650618300000|2022-04-22 09:05:00|52.71|50.31|52.8|50.4|53.2|50.8|52.57|50.17|0
1650618600000|2022-04-22 09:10:00|52.82|50.42|53.15|50.75|53.29|50.89|52.82|50.42|0
1650618900000|2022-04-22 09:15:00|53.2|50.8|53.24|50.84|53.38|50.98|53.02|50.62|0
1650619200000|2022-04-22 09:20:00|53.2|50.8|52.84|50.44|53.29|50.89|52.48|50.08|0
1650619500000|2022-04-22 09:25:00|52.88|50.48|52.93|50.53|53.11|50.71|52.75|50.35|0
1650619800000|2022-04-22 09:30:00|53.1|50.7|52.66|50.26|53.28|50.88|52.66|50.26|0
1650620100000|2022-04-22 09:35:00|52.57|50.17|52.77|50.37|52.79|50.39|52.35|49.95|0
1650620400000|2022-04-22 09:40:00|52.7|50.3|52.61|50.21|52.88|50.48|52.61|50.21|0
1650620700000|2022-04-22 09:45:00|52.57|50.17|52.19|49.79|52.57|50.17|51.95|49.55|0
1650621000000|2022-04-22 09:50:00|52.21|49.81|51.46|49.06|52.26|49.86|51.42|49.02|0
1650621300000|2022-04-22 09:55:00|51.51|49.11|51.07|48.67|51.59|49.19|50.68|48.28|0
1650621600000|2022-04-22 10:00:00|51.11|48.71|51.64|49.24|51.68|49.28|50.94|48.54|0
1650621900000|2022-04-22 10:05:00|51.68|49.28|51.03|48.63|51.81|49.41|51.03|48.63|0
1650622200000|2022-04-22 10:10:00|50.94|48.54|51.55|49.15|51.68|49.28|50.94|48.54|0
1650622500000|2022-04-22 10:15:00|51.5|49.1|51.37|48.97|51.59|49.19|51.24|48.84|0
1650622800000|2022-04-22 10:20:00|51.41|49.01|51.48|49.08|51.63|49.23|51.2|48.8|0
1650623100000|2022-04-22 10:25:00|51.5|49.1|50.76|48.36|51.5|49.1|50.55|48.15|0
1650623400000|2022-04-22 10:30:00|50.8|48.4|50.8|48.4|51.06|48.66|50.37|47.97|0
1650623700000|2022-04-22 10:35:00|50.76|48.36|50.8|48.4|51.06|48.66|50.59|48.19|0
1650624000000|2022-04-22 10:40:00|50.82|48.42|51.61|49.21|51.61|49.21|50.8|48.4|0
1650624300000|2022-04-22 10:45:00|51.54|49.14|51.85|49.45|51.98|49.58|51.54|49.14|0
1650624600000|2022-04-22 10:50:00|51.89|49.49|51.23|48.83|51.89|49.49|51.19|48.79|0
1650624900000|2022-04-22 10:55:00|51.21|48.81|51.54|49.14|51.65|49.25|51.1|48.7|0
1650625200000|2022-04-22 11:00:00|51.51|49.11|51.84|49.44|51.98|49.58|51.51|49.11|0
1650625500000|2022-04-22 11:05:00|51.97|49.57|52.42|50.02|52.5|50.1|51.58|49.18|0
1650625800000|2022-04-22 11:10:00|52.46|50.06|52.95|50.55|53.04|50.64|52.46|50.06|0
1650626100000|2022-04-22 11:15:00|52.9|50.5|52.99|50.59|53.04|50.64|52.64|50.24|0
1650626400000|2022-04-22 11:20:00|52.95|50.55|52.81|50.41|53.04|50.64|52.63|50.23|0
1650626700000|2022-04-22 11:25:00|52.79|50.39|52.94|50.54|53.03|50.63|52.59|50.19|0
1650627000000|2022-04-22 11:30:00|52.99|50.59|52.37|49.97|53.21|50.81|52.32|49.92|0
1650627300000|2022-04-22 11:35:00|52.39|49.99|52.92|50.52|53.08|50.68|52.32|49.92|0
1650627600000|2022-04-22 11:40:00|52.99|50.59|52.58|50.18|52.99|50.59|52.54|50.14|0
1650627900000|2022-04-22 11:45:00|52.54|50.14|52.81|50.41|52.85|50.45|52.36|49.96|0
1650628200000|2022-04-22 11:50:00|52.67|50.27|52.72|50.32|53.12|50.72|52.45|50.05|0
1650628500000|2022-04-22 11:55:00|52.81|50.41|53.23|50.83|53.34|50.94|52.36|49.96|0
1650628800000|2022-04-22 12:00:00|53.25|50.85|53.43|51.03|53.56|51.16|53.16|50.76|0
1650629100000|2022-04-22 12:05:00|53.52|51.12|53.29|50.89|53.54|51.14|53.2|50.8|0
1650629400000|2022-04-22 12:10:00|53.2|50.8|53.09|50.69|53.34|50.94|52.89|50.49|0
1650629700000|2022-04-22 12:15:00|53.07|50.67|53.56|51.16|53.92|51.52|53.07|50.67|0
1650630000000|2022-04-22 12:20:00|53.52|51.12|53.56|51.16|53.74|51.34|53.29|50.89|0
1650630300000|2022-04-22 12:25:00|53.6|51.2|54.01|51.61|54.15|51.75|53.51|51.11|0
1650630600000|2022-04-22 12:30:00|53.92|51.52|53.71|51.31|54.15|51.75|53.2|50.8|0
1650630900000|2022-04-22 12:35:00|53.75|51.35|53.57|51.17|53.93|51.53|53.44|51.04|0
1650631200000|2022-04-22 12:40:00|53.62|51.22|53.12|50.72|53.62|51.22|52.9|50.5|0
1650631500000|2022-04-22 12:45:00|53.17|50.77|52.55|50.15|53.39|50.99|52.41|50.01|0
1650631800000|2022-04-22 12:50:00|52.41|50.01|52.63|50.23|52.68|50.28|52.1|49.7|0
1650632100000|2022-04-22 12:55:00|52.68|50.28|52.59|50.19|52.85|50.45|52.5|50.1|0
1650632400000|2022-04-22 13:00:00|52.54|50.14|52.81|50.41|52.85|50.45|52.45|50.05|0
1650632700000|2022-04-22 13:05:00|52.85|50.45|52.06|49.66|52.94|50.54|51.88|49.48|0
1650633000000|2022-04-22 13:10:00|52.03|49.63|51.83|49.43|52.23|49.83|51.7|49.3|0
1650633300000|2022-04-22 13:15:00|51.92|49.52|51.48|49.08|52.19|49.79|51.35|48.95|0
1650633600000|2022-04-22 13:20:00|51.5|49.1|52.23|49.83|52.36|49.96|51.48|49.08|0
1650633900000|2022-04-22 13:25:00|52.27|49.87|52.23|49.83|52.54|50.14|52.01|49.61|0
1650634200000|2022-04-22 13:30:00|52.18|49.78|51.87|49.47|52.71|50.31|51.31|48.91|0
1650634500000|2022-04-22 13:35:00|51.18|48.78|49.35|46.95|51.74|49.34|49.33|46.93|0
1650634800000|2022-04-22 13:40:00|49.25|46.85|47.45|45.05|49.5|47.1|47.1|44.7|0
1650635100000|2022-04-22 13:45:00|49.75|47.35|48.44|46.04|51.03|48.63|45.37|42.97|0
1650635400000|2022-04-22 13:50:00|48.73|46.33|48.92|46.52|49.62|47.22|47.42|45.02|0
1650635700000|2022-04-22 13:55:00|48.75|46.35|48.43|46.03|49.26|46.86|47.44|45.04|0
1650636000000|2022-04-22 14:00:00|48.63|46.23|48.65|46.25|50.49|48.09|48.22|45.82|0
1650636300000|2022-04-22 14:05:00|48.76|46.36|49.68|47.28|51.4|49|48.63|46.23|0
1650636600000|2022-04-22 14:10:00|49.72|47.32|48.13|45.73|49.72|47.32|47.88|45.48|0
1650636900000|2022-04-22 14:15:00|48.08|45.68|47.76|45.36|48.17|45.77|46.73|44.33|0
1650637200000|2022-04-22 14:20:00|47.78|45.38|46.95|44.55|47.78|45.38|46.54|44.14|0
1650637500000|2022-04-22 14:25:00|46.91|44.51|46.46|44.06|47.19|44.79|46.28|43.88|0
1650637800000|2022-04-22 14:30:00|47.72|45.32|48.1|45.7|48.18|45.78|47|44.6|0
1650638100000|2022-04-22 14:35:00|48.14|45.74|47.48|45.08|49.09|46.69|47.4|45|0
1650638400000|2022-04-22 14:40:00|47.4|45|47.12|44.72|47.57|45.17|46.47|44.07|0
1650638700000|2022-04-22 14:45:00|47.04|44.64|47.08|44.68|47.89|45.49|46.83|44.43|0
1650639000000|2022-04-22 14:50:00|47.12|44.72|46.23|43.83|47.12|44.72|46.23|43.83|0
1650639300000|2022-04-22 14:55:00|46.27|43.87|46.27|43.87|47.09|44.69|46.07|43.67|0
1650639600000|2022-04-22 15:00:00|46.31|43.91|45.91|43.51|46.99|44.59|45.64|43.24|0
1650639900000|2022-04-22 15:05:00|45.99|43.59|47.62|45.22|47.62|45.22|45.71|43.31|0
1650640200000|2022-04-22 15:10:00|47.25|44.85|46.67|44.27|47.25|44.85|45.99|43.59|0
1650640500000|2022-04-22 15:15:00|46.47|44.07|46.27|43.87|46.91|44.51|45.79|43.39|0
1650640800000|2022-04-22 15:20:00|46.31|43.91|46.11|43.71|46.99|44.59|46.03|43.63|0
1650641100000|2022-04-22 15:25:00|46.19|43.79|45.91|43.51|46.27|43.87|45.71|43.31|0
1650641400000|2022-04-22 15:30:00|45.95|43.55|45.12|42.72|46.31|43.91|44.92|42.52|0
1650641700000|2022-04-22 15:35:00|45.04|42.64|44.49|42.09|45.15|42.75|44.33|41.93|0
1650642000000|2022-04-22 15:40:00|44.53|42.13|43.11|40.71|44.57|42.17|43.11|40.71|0
1650642300000|2022-04-22 15:45:00|43.15|40.75|44.29|41.89|44.79|42.39|42.3|39.9|0
1650642600000|2022-04-22 15:50:00|44.25|41.85|43.67|41.27|44.48|42.08|43.6|41.2|0
1650642900000|2022-04-22 15:55:00|43.6|41.2|43.4|41|43.82|41.42|43.4|41|0
1650643200000|2022-04-22 16:00:00|43.37|40.97|43.21|40.81|43.52|41.12|42.99|40.59|0
1650643500000|2022-04-22 16:05:00|43.37|40.97|43.36|40.96|44.24|41.84|43.36|40.96|0
1650643800000|2022-04-22 16:10:00|43.51|41.11|43.93|41.53|43.97|41.57|43.06|40.66|0
1650644100000|2022-04-22 16:15:00|43.81|41.41|44|41.6|44.19|41.79|43.58|41.18|0
1650644400000|2022-04-22 16:20:00|43.96|41.56|44.78|41.9|44.82|41.99|43.93|41.29|0
1650644700000|2022-04-22 16:25:00|44.86|41.98|44.86|41.98|45.52|42.64|44.66|41.78|0
1650645000000|2022-04-22 16:30:00|44.9|42.02|45.59|42.71|45.87|42.99|44.82|41.94|0
1650645300000|2022-04-22 16:35:00|45.56|42.68|45.4|42.52|46.42|43.54|45.28|42.4|0
1650645600000|2022-04-22 16:40:00|45.44|42.56|45.4|42.52|45.55|42.67|44.89|42.01|0
1650645900000|2022-04-22 16:45:00|45.28|42.4|45.4|42.52|45.71|42.83|45.09|42.21|0
1650646200000|2022-04-22 16:50:00|45.44|42.56|44.12|41.24|45.44|42.56|44.12|41.24|0
1650646500000|2022-04-22 16:55:00|44.2|41.32|43.97|41.09|44.5|41.62|43.85|40.97|0
1650646800000|2022-04-22 17:00:00|44.08|41.2|43.21|40.33|44.08|41.2|43.1|40.22|0
1650647100000|2022-04-22 17:05:00|43.25|40.37|43.68|40.8|43.93|41.05|43.21|40.33|0
1650647400000|2022-04-22 17:10:00|43.66|40.78|43.8|41.4|44.19|41.52|43.57|40.71|0
1650647700000|2022-04-22 17:15:00|43.76|41.36|43.65|41.25|44.03|41.63|43.54|41.14|0
1650648000000|2022-04-22 17:20:00|43.61|41.21|42.59|40.19|43.61|41.21|42.37|39.97|0
1650648300000|2022-04-22 17:25:00|42.63|40.23|43.43|40.55|43.66|40.78|42.59|39.88|0
1650648600000|2022-04-22 17:30:00|43.36|40.48|44.27|41.39|44.77|41.89|43.21|40.33|0
1650648900000|2022-04-22 17:35:00|44.23|41.35|43.78|40.9|44.27|41.39|43.78|40.9|0
1650649200000|2022-04-22 17:40:00|43.74|40.86|44.86|41.98|44.98|42.1|43.55|40.67|0
1650649500000|2022-04-22 17:45:00|44.79|41.91|44.56|41.68|45.09|42.21|44.52|41.64|0
1650649800000|2022-04-22 17:50:00|44.52|41.64|43.46|40.58|44.59|41.71|43.46|40.58|0
1650650100000|2022-04-22 17:55:00|43.42|40.54|43.13|40.25|44.24|41.36|42.55|39.67|0
1650650400000|2022-04-22 18:00:00|43.09|40.21|42.54|39.66|43.24|40.36|42.54|39.66|0
1650650700000|2022-04-22 18:05:00|42.57|39.69|42.76|39.88|43.17|40.29|42.57|39.69|0
1650651000000|2022-04-22 18:10:00|42.68|39.8|42.76|39.88|43.05|40.17|42.57|39.69|0
1650651300000|2022-04-22 18:15:00|42.79|39.91|44.98|42.1|45.09|42.21|42.61|39.73|0
1650651600000|2022-04-22 18:20:00|44.94|42.06|43.91|41.03|45.52|42.64|43.53|40.65|0
1650651900000|2022-04-22 18:25:00|43.95|41.07|43.35|40.47|43.95|41.07|43.24|40.36|0
1650652200000|2022-04-22 18:30:00|43.24|40.36|41.08|38.2|43.76|40.88|41.08|38.2|0
1650652500000|2022-04-22 18:35:00|41.05|38.17|42.13|39.25|42.2|39.32|40.94|38.06|0
1650652800000|2022-04-22 18:40:00|42.2|39.32|42.46|39.58|42.72|39.84|42.16|39.28|0
1650653100000|2022-04-22 18:45:00|42.49|39.61|42.72|39.84|43.19|40.31|42.27|39.39|0
1650653400000|2022-04-22 18:50:00|42.68|39.8|41.7|38.82|42.68|39.8|41.59|38.71|0
1650653700000|2022-04-22 18:55:00|41.62|38.74|42.27|39.39|42.27|39.39|41.19|38.31|0
1650654000000|2022-04-22 19:00:00|42.35|39.47|41.67|38.79|42.35|39.47|41.38|38.5|0
1650654300000|2022-04-22 19:05:00|41.71|38.83|41.56|38.68|42.36|39.48|41.49|38.61|0
1650654600000|2022-04-22 19:10:00|41.67|38.79|44.88|42|45.26|42.38|41.17|38.29|0
1650654900000|2022-04-22 19:15:00|44.81|41.93|44.33|41.45|45.46|42.58|43.87|40.99|0
1650655200000|2022-04-22 19:20:00|44.26|41.38|43|40.12|44.64|41.76|42.91|40.03|0
1650655500000|2022-04-22 19:25:00|42.99|40.11|42.49|39.61|44.56|41.68|42.35|39.47|0
1650655800000|2022-04-22 19:30:00|42.57|39.69|44.11|41.23|44.98|42.1|42.57|39.69|0
1650656100000|2022-04-22 19:35:00|44.04|41.16|43.94|41.06|44.42|41.54|43.17|40.29|0
1650656400000|2022-04-22 19:40:00|43.98|41.1|43.51|40.63|44.55|41.67|42.7|39.82|0
1650656700000|2022-04-22 19:45:00|43.55|40.67|42.16|39.28|43.55|40.67|41.7|38.82|0
1650657000000|2022-04-22 19:50:00|42.2|39.32|40.81|37.69|42.2|39.32|40.25|37.13|0
1650657300000|2022-04-22 19:55:00|40.85|37.73|40.08|36.96|41.72|38.6|39.28|36.16|0
1650657600000|2022-04-22 20:00:00|40.01|36.89|39.16|36.04|40.26|37.14|39.09|35.97|0
1650657900000|2022-04-22 20:05:00|39.08|35.96|37.96|34.84|39.35|36.23|37.89|34.77|0
1650658200000|2022-04-22 20:10:00|37.99|34.87|38.06|34.94|38.36|35.24|37.76|34.64|0
1650870300000|2022-04-25 07:05:00|33.34|30.22|35.13|32.01|35.7|32.58|33.34|30.22|0
1650870600000|2022-04-25 07:10:00|35.07|31.95|35.11|31.99|35.49|32.37|34.52|31.4|0
1650870900000|2022-04-25 07:15:00|35|31.88|36.11|32.99|36.57|33.45|34.88|31.76|0
1650871200000|2022-04-25 07:20:00|36.21|33.09|37.04|33.92|37.04|33.92|35.76|32.64|0
1650871500000|2022-04-25 07:25:00|37.09|33.97|35.47|32.35|37.32|34.2|35.3|32.18|0
1650871800000|2022-04-25 07:30:00|35.41|32.29|35.53|32.41|35.79|32.67|33.21|30.09|0
1650872100000|2022-04-25 07:35:00|35.58|32.46|35.58|32.46|35.88|32.76|35.34|32.22|0
1650872400000|2022-04-25 07:40:00|35.56|32.44|35.83|32.71|36.09|32.97|35.09|31.97|0
1650872700000|2022-04-25 07:45:00|35.85|32.73|35.4|32.28|36.2|33.08|35.37|32.25|0
1650873000000|2022-04-25 07:50:00|35.35|32.23|34.82|31.7|35.53|32.41|34.6|31.48|0
1650873300000|2022-04-25 07:55:00|34.8|31.68|33.56|30.44|35.8|32.68|33.56|30.44|0
1650873600000|2022-04-25 08:00:00|33.5|30.38|34.38|31.26|34.43|31.31|33.17|30.05|0
1650873900000|2022-04-25 08:05:00|34.36|31.24|34.3|31.18|35.15|32.03|34.3|31.18|0
1650874200000|2022-04-25 08:10:00|34.28|31.16|33.93|30.81|34.52|31.4|33.61|30.49|0
1650874500000|2022-04-25 08:15:00|33.99|30.87|34.31|31.19|34.47|31.35|33.84|30.72|0
1650874800000|2022-04-25 08:20:00|34.29|31.17|33.84|30.72|34.37|31.25|33.63|30.51|0
1650875100000|2022-04-25 08:25:00|33.87|30.75|33.87|30.75|34.4|31.28|33.83|30.71|0
1650875400000|2022-04-25 08:30:00|33.78|30.66|34.21|31.09|34.55|31.43|33.78|30.66|0
1650875700000|2022-04-25 08:35:00|34.18|31.06|33.84|30.72|34.29|31.17|33.84|30.72|0
1650876000000|2022-04-25 08:40:00|33.85|30.73|33.38|30.26|33.87|30.75|33.38|30.26|0
1650876300000|2022-04-25 08:45:00|33.32|30.2|32.58|29.46|33.44|30.32|32.48|29.36|0
1650876600000|2022-04-25 08:50:00|32.57|29.45|32.3|29.18|32.6|29.48|32.18|29.06|0
1650876900000|2022-04-25 08:55:00|32.27|29.15|32.89|29.77|32.89|29.77|32.27|29.15|0
1650877200000|2022-04-25 09:00:00|32.83|29.71|33.13|30.01|33.26|30.14|32.71|29.59|0
1650877500000|2022-04-25 09:05:00|33.12|30|32.83|29.71|33.13|30.01|32.3|29.18|0
1650877800000|2022-04-25 09:10:00|32.82|29.7|33.26|30.14|33.47|30.35|31.78|28.66|0
1650878100000|2022-04-25 09:15:00|33.23|30.11|33.08|29.96|33.53|30.41|32.9|29.78|0
1650878400000|2022-04-25 09:20:00|33.06|29.94|33|29.88|33.77|30.65|32.87|29.75|0
1650878700000|2022-04-25 09:25:00|32.99|29.87|33.32|30.2|33.68|30.56|32.93|29.81|0
1650879000000|2022-04-25 09:30:00|33.29|30.17|34.26|31.14|34.29|31.17|33.19|30.07|0
1650879300000|2022-04-25 09:35:00|34.29|31.17|33.98|30.86|34.29|31.17|33.89|30.77|0
1650879600000|2022-04-25 09:40:00|34.02|30.9|34.92|31.8|34.95|31.83|34.01|30.89|0
1650879900000|2022-04-25 09:45:00|34.95|31.83|34.63|31.51|35.04|31.92|34.59|31.47|0
1650880200000|2022-04-25 09:50:00|34.66|31.54|34.06|30.94|34.98|31.86|33.72|30.6|0
1650880500000|2022-04-25 09:55:00|34.04|30.92|33.58|30.46|34.1|30.98|33.56|30.44|0
1650880800000|2022-04-25 10:00:00|33.5|30.38|33.49|30.37|34.02|30.9|33.46|30.34|0
1650881100000|2022-04-25 10:05:00|33.5|30.38|33.81|30.69|33.87|30.75|33.23|30.11|0
1650881400000|2022-04-25 10:10:00|33.75|30.63|33.47|30.35|33.96|30.84|33.39|30.27|0
1650881700000|2022-04-25 10:15:00|33.5|30.38|33.9|30.78|33.97|30.85|33.5|30.38|0
1650882000000|2022-04-25 10:20:00|33.87|30.75|34.08|30.96|34.25|31.13|33.85|30.73|0
1650882300000|2022-04-25 10:25:00|34.1|30.98|33.88|30.76|34.27|31.15|33.88|30.76|0
1650882600000|2022-04-25 10:30:00|33.86|30.74|33.28|30.16|34.02|30.9|33.28|30.16|0
1650882900000|2022-04-25 10:35:00|33.27|30.15|34.23|31.11|34.44|31.32|33.04|29.92|0
1650883200000|2022-04-25 10:40:00|34.21|31.09|34.2|31.08|34.41|31.29|34.13|31.01|0
1650883500000|2022-04-25 10:45:00|34.17|31.05|34.6|31.48|34.63|31.51|34.17|31.05|0
1650883800000|2022-04-25 10:50:00|34.57|31.45|34.55|31.43|34.94|31.82|34.41|31.29|0
1650884100000|2022-04-25 10:55:00|34.53|31.41|35.05|31.93|35.06|31.94|34.44|31.32|0
1650884400000|2022-04-25 11:00:00|35.06|31.94|35.19|32.07|35.38|32.26|35|31.88|0
1650884700000|2022-04-25 11:05:00|35.16|32.04|34.59|31.47|35.19|32.07|34.47|31.35|0
1650885000000|2022-04-25 11:10:00|34.63|31.51|34.19|31.07|34.78|31.66|34.19|31.07|0
1650885300000|2022-04-25 11:15:00|34.16|31.04|33.79|30.67|34.38|31.26|33.7|30.58|0
1650885600000|2022-04-25 11:20:00|33.76|30.64|35.53|32.41|35.79|32.67|33.7|30.58|0
1650885900000|2022-04-25 11:25:00|35.51|32.39|33.74|30.62|35.51|32.39|33.68|30.56|0
1650886200000|2022-04-25 11:30:00|33.71|30.59|34.95|31.83|35.3|32.18|33.71|30.59|0
1650886500000|2022-04-25 11:35:00|34.92|31.8|35.17|32.05|35.61|32.49|34.92|31.8|0
1650886800000|2022-04-25 11:40:00|35.14|32.02|34.6|31.48|35.26|32.14|34.29|31.17|0
1650887100000|2022-04-25 11:45:00|34.66|31.54|34.1|30.98|34.95|31.83|34.03|30.91|0
1650887400000|2022-04-25 11:50:00|34.07|30.95|34.37|31.25|34.67|31.55|34.07|30.95|0
1650887700000|2022-04-25 11:55:00|34.34|31.22|34.31|31.19|34.45|31.33|33.88|30.76|0
1650888000000|2022-04-25 12:00:00|34.37|31.25|33.94|30.82|34.4|31.28|33.66|30.54|0
1650888300000|2022-04-25 12:05:00|33.88|30.76|34.09|30.97|34.56|31.44|33.76|30.64|0
1650888600000|2022-04-25 12:10:00|34.12|31|33.85|30.73|34.59|31.47|33.78|30.66|0
1650888900000|2022-04-25 12:15:00|33.82|30.7|34.46|31.34|34.56|31.44|33.63|30.51|0
1650889200000|2022-04-25 12:20:00|34.49|31.37|34.9|31.78|34.93|31.81|34.34|31.22|0
1650889500000|2022-04-25 12:25:00|34.93|31.81|34.85|31.73|35.09|31.97|34.48|31.36|0
1650889800000|2022-04-25 12:30:00|34.96|31.84|34.34|31.22|35.28|32.16|34.31|31.19|0
1650890100000|2022-04-25 12:35:00|34.31|31.19|34.57|31.45|34.65|31.53|34.27|31.15|0
1650890400000|2022-04-25 12:40:00|34.58|31.46|35.37|32.25|35.47|32.35|34.58|31.46|0
1650890700000|2022-04-25 12:45:00|35.34|32.22|35.91|32.79|35.98|32.86|35.21|32.09|0
1650891000000|2022-04-25 12:50:00|36.01|32.89|35.69|32.57|36.01|32.89|35.66|32.54|0
1650891300000|2022-04-25 12:55:00|35.72|32.6|35.21|32.09|36.69|33.57|35.15|32.03|0
1650891600000|2022-04-25 13:00:00|35.15|32.03|35.22|32.1|35.77|32.65|35.04|31.92|0
1650891900000|2022-04-25 13:05:00|35.25|32.13|35.38|32.26|35.38|32.26|34.97|31.85|0
1650892200000|2022-04-25 13:10:00|35.41|32.29|35.86|32.74|35.86|32.74|35.22|32.1|0
1650892500000|2022-04-25 13:15:00|35.89|32.77|35.73|32.61|36.15|33.03|35.54|32.42|0
1650892800000|2022-04-25 13:20:00|35.76|32.64|35.22|32.1|36.05|32.93|35.22|32.1|0
1650893100000|2022-04-25 13:25:00|35.19|32.07|34.77|31.65|35.47|32.35|34.77|31.65|0
1650893400000|2022-04-25 13:30:00|34.88|31.76|33.7|30.58|34.88|31.76|32.78|29.66|0
1650893700000|2022-04-25 13:35:00|33.89|30.77|33.8|30.68|36.25|33.13|33.65|30.53|0
1650894000000|2022-04-25 13:40:00|33.62|30.5|32.99|29.87|34.81|31.69|32.99|29.87|0
1650894300000|2022-04-25 13:45:00|33.02|29.9|34.53|31.41|34.53|31.41|32.34|29.22|0
1650894600000|2022-04-25 13:50:00|34.63|31.51|33.18|30.06|35.41|32.29|33.18|30.06|0
1650894900000|2022-04-25 13:55:00|33.15|30.03|31.85|28.73|34.1|30.98|31.85|28.73|0
1650895200000|2022-04-25 14:00:00|31.88|28.76|31.88|28.76|32.5|29.38|31.68|28.56|0
1650895500000|2022-04-25 14:05:00|31.85|28.73|33.07|29.95|33.4|30.28|31.5|28.38|0
1650895800000|2022-04-25 14:10:00|33.19|30.07|32.82|29.7|33.86|30.74|32.45|29.33|0
1650896100000|2022-04-25 14:15:00|32.95|29.83|33.55|30.43|33.55|30.43|32.5|29.38|0
1650896400000|2022-04-25 14:20:00|33.49|30.37|34.61|31.49|34.61|31.49|32.21|29.09|0
1650896700000|2022-04-25 14:25:00|34.53|31.41|34.5|31.38|35.44|32.32|34.21|31.09|0
1650897000000|2022-04-25 14:30:00|34.33|31.21|35.59|32.47|35.74|32.62|34.17|31.05|0
1650897300000|2022-04-25 14:35:00|35.53|32.41|34.26|31.14|35.94|32.82|34.2|31.08|0
1650897600000|2022-04-25 14:40:00|34.25|31.13|33.43|30.31|34.25|31.13|32.92|29.8|0
1650897900000|2022-04-25 14:45:00|33.28|30.16|34.32|31.2|34.51|31.39|33.19|30.07|0
1650898200000|2022-04-25 14:50:00|34.67|31.55|32.38|29.26|34.67|31.55|32.2|29.08|0
1650898500000|2022-04-25 14:55:00|32.47|29.35|32.59|29.47|33.67|30.55|32.25|29.13|0
1650898800000|2022-04-25 15:00:00|32.5|29.38|33.06|29.94|33.24|30.12|32.32|29.2|0
1650899100000|2022-04-25 15:05:00|32.91|29.79|32.5|29.38|33.09|29.97|32.35|29.23|0
1650899400000|2022-04-25 15:10:00|32.44|29.32|32.25|29.13|34.44|31.32|31.88|28.76|0
1650899700000|2022-04-25 15:15:00|32.13|29.01|32.01|28.89|32.19|29.07|31.14|28.02|0
1650900000000|2022-04-25 15:20:00|31.95|28.83|32.38|29.26|33.03|29.91|31.86|28.74|0
1650900300000|2022-04-25 15:25:00|32.47|29.35|31.68|28.56|33.4|30.28|31.5|28.38|0
1650900600000|2022-04-25 15:30:00|31.77|28.65|31.5|28.38|31.88|28.76|30.7|27.58|0
1650900900000|2022-04-25 15:35:00|31.59|28.47|31.36|28.24|32.77|29.65|30.99|27.87|0
1650901200000|2022-04-25 15:40:00|31.33|28.21|30.76|27.64|31.5|28.38|30.64|27.52|0
1650901500000|2022-04-25 15:45:00|30.53|27.41|29.61|26.49|30.53|27.41|29.61|26.49|0
1650901800000|2022-04-25 15:50:00|29.71|26.59|28.83|25.71|30.08|26.96|28.67|25.55|0
1650902100000|2022-04-25 15:55:00|29.99|26.87|30.78|27.66|30.89|27.77|29.94|26.82|0
1650902400000|2022-04-25 16:00:00|30.72|27.6|30.66|27.54|30.81|27.69|30.13|27.01|0
1650902700000|2022-04-25 16:05:00|30.75|27.63|32.34|29.22|32.86|29.74|30.75|27.63|0
1650903000000|2022-04-25 16:10:00|32.33|29.21|32.24|29.12|33.44|30.32|31.94|28.82|0
1650903300000|2022-04-25 16:15:00|32.21|29.09|31.77|28.65|32.92|29.8|31.56|28.44|0
1650903600000|2022-04-25 16:20:00|31.91|28.79|33.37|30.25|33.37|30.25|31.91|28.79|0
1650903900000|2022-04-25 16:25:00|33.59|30.47|32.8|29.68|33.95|30.83|32.68|29.56|0
1650904200000|2022-04-25 16:30:00|32.83|29.71|33.4|30.28|33.92|30.8|32.47|29.35|0
1650904500000|2022-04-25 16:35:00|33.43|30.31|33.05|29.93|35.16|32.04|32.96|29.84|0
1650904800000|2022-04-25 16:40:00|32.95|29.83|32.29|29.17|33.02|29.9|32.27|29.15|0
1650905100000|2022-04-25 16:45:00|32.3|29.18|33.84|30.72|34|30.88|32.21|29.09|0
1650905400000|2022-04-25 16:50:00|33.88|30.76|32.63|29.51|34.12|31|32.63|29.51|0
1650905700000|2022-04-25 16:55:00|32.6|29.48|32.63|29.51|32.81|29.69|32.18|29.06|0
1650906000000|2022-04-25 17:00:00|32.69|29.57|31.57|28.45|33.08|29.96|31.42|28.3|0
1650906300000|2022-04-25 17:05:00|31.6|28.48|33.08|29.96|33.08|29.96|31.48|28.36|0
1650906600000|2022-04-25 17:10:00|33.26|30.14|33.84|30.72|34.15|31.03|33.11|29.99|0
1650906900000|2022-04-25 17:15:00|34.03|30.91|33.93|30.81|34.74|31.62|33.64|30.52|0
1650907200000|2022-04-25 17:20:00|33.99|30.87|33.98|30.86|34.15|31.03|33.53|30.41|0
1650907500000|2022-04-25 17:25:00|34.21|31.09|33.84|30.72|34.43|31.31|33.01|29.89|0
1650907800000|2022-04-25 17:30:00|33.87|30.75|33.2|30.08|34.65|31.53|32.95|29.83|0
1650908100000|2022-04-25 17:35:00|33.23|30.11|32.89|29.77|33.26|30.14|32.56|29.44|0
1650908400000|2022-04-25 17:40:00|32.95|29.83|33.56|30.44|34.08|30.96|32.89|29.77|0
1650908700000|2022-04-25 17:45:00|33.65|30.53|33.71|30.59|33.8|30.68|33.1|29.98|0
1650909000000|2022-04-25 17:50:00|33.65|30.53|33.56|30.44|33.96|30.84|32.53|29.41|0
1650909300000|2022-04-25 17:55:00|33.5|30.38|33.13|30.01|33.56|30.44|32.71|29.59|0
1650909600000|2022-04-25 18:00:00|33.25|30.13|32.44|29.32|33.4|30.28|32.29|29.17|0
1650909900000|2022-04-25 18:05:00|32.35|29.23|34.17|31.05|34.36|31.24|32.35|29.23|0
1650910200000|2022-04-25 18:10:00|34.23|31.11|34.29|31.17|34.61|31.49|33.4|30.28|0
1650910500000|2022-04-25 18:15:00|34.23|31.11|35.11|31.99|35.43|32.31|34.23|31.11|0
1650910800000|2022-04-25 18:20:00|35.17|32.05|36.46|33.34|37.16|34.04|34.79|31.67|0
1650911100000|2022-04-25 18:25:00|36.37|33.25|37.32|34.2|37.39|34.27|36.14|33.02|0
1650911400000|2022-04-25 18:30:00|37.39|34.27|37.42|34.3|37.69|34.57|37.06|33.94|0
1650911700000|2022-04-25 18:35:00|37.59|34.47|36.69|33.57|37.62|34.5|36.69|33.57|0
1650912000000|2022-04-25 18:40:00|36.46|33.34|36.59|33.47|37.12|34|36.4|33.28|0
1650912300000|2022-04-25 18:45:00|36.53|33.41|38.26|35.14|38.29|35.17|36.33|33.21|0
1650912600000|2022-04-25 18:50:00|38.23|35.11|38.87|35.75|38.94|35.82|38.02|34.9|0
1650912900000|2022-04-25 18:55:00|38.94|35.82|36.49|33.37|38.98|35.86|36.44|33.32|0
1650913200000|2022-04-25 19:00:00|36.52|33.4|35.03|31.91|36.78|33.66|34.73|31.61|0
1650913500000|2022-04-25 19:05:00|35.14|32.02|35.05|31.93|35.29|32.17|34.4|31.28|0
1650913800000|2022-04-25 19:10:00|34.97|31.85|35.77|32.65|35.77|32.65|34.94|31.82|0
1650914100000|2022-04-25 19:15:00|35.93|32.81|37.11|33.99|37.18|34.06|35.8|32.68|0
1650914400000|2022-04-25 19:20:00|37.21|34.09|36.74|33.62|39.02|35.9|36.54|33.42|0
1650914700000|2022-04-25 19:25:00|36.9|33.78|37.27|34.15|37.27|34.15|35.59|32.47|0
1650915000000|2022-04-25 19:30:00|37.07|33.95|37.34|34.22|37.54|34.42|36.67|33.55|0
1650915300000|2022-04-25 19:35:00|37.14|34.02|37.27|34.15|38.96|35.84|37.14|34.02|0
1650915600000|2022-04-25 19:40:00|37.37|34.25|37.61|34.49|37.81|34.69|36.03|32.91|0
1650915900000|2022-04-25 19:45:00|37.57|34.45|37.05|33.93|37.95|34.83|36.5|33.38|0
1650916200000|2022-04-25 19:50:00|37.1|33.98|38.05|34.93|38.15|35.03|36.2|33.08|0
1650916500000|2022-04-25 19:55:00|37.98|34.86|38.08|34.96|38.15|35.03|37.2|34.08|0
1650916800000|2022-04-25 20:00:00|37.95|34.83|38.67|35.55|38.88|35.76|37.61|34.49|0
1650917100000|2022-04-25 20:05:00|38.6|35.48|38.4|35.28|38.67|35.55|38.27|35.15|0
1650917400000|2022-04-25 20:10:00|38.36|35.24|38.09|34.97|38.5|35.38|38.05|34.93|0
1650917700000|2022-04-25 20:15:00|38.45|34.81|38.57|34.93|38.69|35.05|38.41|34.77|0
1650918000000|2022-04-25 20:20:00|38.59|34.95|38.62|34.98|38.72|35.08|38.48|34.84|0
1650918300000|2022-04-25 20:25:00|38.69|35.05|38.76|35.12|38.83|35.19|38.62|34.98|0
1650918600000|2022-04-25 20:30:00|38.79|35.15|38.58|34.94|38.79|35.15|38.48|34.84|0
1650918900000|2022-04-25 20:35:00|38.55|34.91|38.82|35.18|38.82|35.18|38.51|34.87|0
1650919200000|2022-04-25 20:40:00|38.81|35.17|38.75|35.11|38.93|35.29|38.68|35.04|0
1650919500000|2022-04-25 20:45:00|38.77|35.13|38.86|35.22|38.93|35.29|38.75|35.11|0
1650919800000|2022-04-25 20:50:00|38.84|35.2|38.96|35.32|38.96|35.32|38.79|35.15|0
1650920100000|2022-04-25 20:55:00|38.93|35.29|38.89|35.25|38.96|35.32|38.82|35.18|0
1650920400000|2022-04-25 21:00:00|38.88|35.24|38.81|35.17|38.88|35.24|38.81|35.17|0
1650920700000|2022-04-25 21:05:00|38.78|35.14|38.69|35.05|38.81|35.17|38.69|35.05|0
1650921000000|2022-04-25 21:10:00|38.7|35.06|38.65|35.01|38.7|35.06|38.64|35|0
1650921300000|2022-04-25 21:15:00|38.64|35|38.64|35|38.67|35.03|38.64|35|0
1650921600000|2022-04-25 21:20:00|38.65|35.01|38.73|35.09|38.73|35.09|38.62|34.98|0
1650921900000|2022-04-25 21:25:00|38.74|35.1|38.75|35.11|38.76|35.12|38.74|35.1|0
1650922200000|2022-04-25 21:30:00|38.7|35.06|38.67|35.03|38.72|35.08|38.65|35.01|0
1650922500000|2022-04-25 21:35:00|38.71|35.07|38.7|35.06|38.73|35.09|38.7|35.06|0
1650922800000|2022-04-25 21:40:00|38.68|35.04|38.71|35.07|38.72|35.08|38.67|35.03|0
1650923100000|2022-04-25 21:45:00|38.7|35.06|38.7|35.06|38.73|35.09|38.7|35.06|0
1650923400000|2022-04-25 21:50:00|38.71|35.07|38.7|35.06|38.71|35.07|38.7|35.06|0
1650923700000|2022-04-25 21:55:00|38.71|35.07|38.68|35.04|38.72|35.08|38.66|35.02|0
1650924000000|2022-04-25 22:00:00|38.83|35.19|38.12|34.48|38.83|35.19|38.12|34.48|0
1650924300000|2022-04-25 22:05:00|38.09|34.45|38.15|34.51|38.26|34.62|38.07|34.43|0
1650924600000|2022-04-25 22:10:00|38.17|34.53|38.15|34.51|38.36|34.72|38.12|34.48|0
1650924900000|2022-04-25 22:15:00|38.22|34.58|38.08|34.44|38.22|34.58|38.05|34.41|0
1650925200000|2022-04-25 22:20:00|38.12|34.48|38.13|34.49|38.18|34.54|38.05|34.41|0
1650925500000|2022-04-25 22:25:00|38.12|34.48|38.27|34.63|38.32|34.68|38.1|34.46|0
1650925800000|2022-04-25 22:30:00|38.25|34.61|38.35|34.71|38.35|34.71|38.08|34.44|0
1650926100000|2022-04-25 22:35:00|38.34|34.7|38.3|34.66|38.34|34.7|38.15|34.51|0
1650926400000|2022-04-25 22:40:00|38.32|34.68|38.15|34.51|38.32|34.68|38.08|34.44|0
1650926700000|2022-04-25 22:45:00|38.13|34.49|38.21|34.57|38.23|34.59|38.08|34.44|0
1650927000000|2022-04-25 22:50:00|38.25|34.61|38.56|34.92|38.63|34.99|38.25|34.61|0
1650927300000|2022-04-25 22:55:00|38.52|34.88|38.56|34.92|38.61|34.97|38.42|34.78|0
1650927600000|2022-04-25 23:00:00|38.57|34.93|38.59|34.95|38.69|35.05|38.52|34.88|0
1650927900000|2022-04-25 23:05:00|38.56|34.92|38.62|34.98|38.69|35.05|38.52|34.88|0
1650928200000|2022-04-25 23:10:00|38.61|34.97|38.76|35.12|38.8|35.16|38.59|34.95|0
1650928500000|2022-04-25 23:15:00|38.78|35.14|38.76|35.12|38.86|35.22|38.76|35.12|0
1650928800000|2022-04-25 23:20:00|38.79|35.15|38.76|35.12|38.79|35.15|38.67|35.03|0
1650929100000|2022-04-25 23:25:00|38.72|35.08|38.67|35.03|38.83|35.19|38.65|35.01|0
1650929400000|2022-04-25 23:30:00|38.65|35.01|38.52|34.88|38.69|35.05|38.48|34.84|0
1650929700000|2022-04-25 23:35:00|38.5|34.86|38.48|34.84|38.52|34.88|38.48|34.84|0
1650930000000|2022-04-25 23:40:00|38.46|34.82|38.48|34.84|38.51|34.87|38.44|34.8|0
1650930300000|2022-04-25 23:45:00|38.44|34.8|38.48|34.84|38.48|34.84|38.31|34.67|0
1650930600000|2022-04-25 23:50:00|38.44|34.8|38.31|34.67|38.51|34.87|38.27|34.63|0
1650930900000|2022-04-25 23:55:00|38.27|34.63|38.34|34.7|38.41|34.77|38.2|34.56|0
1650931200000|2022-04-26 00:00:00|38.3|34.66|38.13|34.49|38.41|34.77|38.1|34.46|0
1650931500000|2022-04-26 00:05:00|38.17|34.53|38.13|34.49|38.41|34.77|38.06|34.42|0
1650931800000|2022-04-26 00:10:00|38.11|34.47|38.04|34.4|38.3|34.66|37.98|34.34|0
1650932100000|2022-04-26 00:15:00|38.03|34.39|38.1|34.46|38.23|34.59|37.96|34.32|0
1650932400000|2022-04-26 00:20:00|38.06|34.42|38.16|34.52|38.3|34.66|38.06|34.42|0
1650932700000|2022-04-26 00:25:00|38.15|34.51|38.3|34.66|38.4|34.76|38.15|34.51|0
1650933000000|2022-04-26 00:30:00|38.33|34.69|38.2|34.56|38.33|34.69|38.09|34.45|0
1650933300000|2022-04-26 00:35:00|38.21|34.57|38.26|34.62|38.37|34.73|38.21|34.57|0
1650933600000|2022-04-26 00:40:00|38.3|34.66|38.43|34.79|38.43|34.79|38.16|34.52|0
1650933900000|2022-04-26 00:45:00|38.4|34.76|38.45|34.81|38.5|34.86|38.37|34.73|0
1650934200000|2022-04-26 00:50:00|38.43|34.79|38.5|34.86|38.5|34.86|38.33|34.69|0
1650934500000|2022-04-26 00:55:00|38.54|34.9|38.74|35.1|38.81|35.17|38.47|34.83|0
1650934800000|2022-04-26 01:00:00|38.76|35.12|38.91|35.27|38.91|35.27|38.74|35.1|0
1650935100000|2022-04-26 01:05:00|38.88|35.24|38.91|35.27|38.91|35.27|38.81|35.17|0
1650935400000|2022-04-26 01:10:00|38.88|35.24|38.91|35.27|38.91|35.27|38.84|35.2|0
1650935700000|2022-04-26 01:15:00|38.88|35.24|38.74|35.1|38.91|35.27|38.74|35.1|0
1650936000000|2022-04-26 01:20:00|38.7|35.06|38.6|34.96|38.74|35.1|38.53|34.89|0
1650936300000|2022-04-26 01:25:00|38.56|34.92|38.7|35.06|38.84|35.2|38.56|34.92|0
1650936600000|2022-04-26 01:30:00|38.77|35.13|38.8|35.16|38.8|35.16|38.63|34.99|0
1650936900000|2022-04-26 01:35:00|38.77|35.13|38.87|35.23|38.91|35.27|38.73|35.09|0
1650937200000|2022-04-26 01:40:00|38.89|35.25|38.91|35.27|39.19|35.55|38.87|35.23|0
1650937500000|2022-04-26 01:45:00|38.87|35.23|38.54|34.9|38.87|35.23|38.32|34.68|0
1650937800000|2022-04-26 01:50:00|38.53|34.89|38.58|34.94|38.59|34.95|38.39|34.75|0
1650938100000|2022-04-26 01:55:00|38.56|34.92|38.56|34.92|38.59|34.95|38.35|34.71|0
1650938400000|2022-04-26 02:00:00|38.59|34.95|38.34|35.54|38.8|35.54|38.31|34.93|0
1650938700000|2022-04-26 02:05:00|38.38|35.58|38.46|35.66|38.73|35.93|38.36|35.56|0
1650939000000|2022-04-26 02:10:00|38.45|35.65|38.31|35.51|38.45|35.65|38.26|35.46|0
1650939300000|2022-04-26 02:15:00|38.34|35.54|38.45|35.65|38.45|35.65|38.13|35.33|0
1650939600000|2022-04-26 02:20:00|38.41|35.61|38.79|35.99|38.83|36.03|38.34|35.54|0
1650939900000|2022-04-26 02:25:00|38.83|36.03|38.86|36.06|38.93|36.13|38.76|35.96|0
1650940200000|2022-04-26 02:30:00|38.9|36.1|38.79|35.99|38.93|36.13|38.79|35.99|0
1650940500000|2022-04-26 02:35:00|38.83|36.03|38.83|36.03|38.93|36.13|38.79|35.99|0
1650940800000|2022-04-26 02:40:00|38.86|36.06|39.25|36.45|39.28|36.48|38.86|36.06|0
1650941100000|2022-04-26 02:45:00|39.21|36.41|39.28|36.48|39.28|36.48|39.14|36.34|0
1650941400000|2022-04-26 02:50:00|39.21|36.41|39.28|36.48|39.28|36.48|39.21|36.41|0
1650941700000|2022-04-26 02:55:00|39.24|36.44|39.24|36.44|39.28|36.48|39.21|36.41|0
1650942000000|2022-04-26 03:00:00|39.21|36.41|39.42|36.62|39.42|36.62|39.21|36.41|0
1650942300000|2022-04-26 03:05:00|39.38|36.58|39.42|36.62|39.42|36.62|39.31|36.51|0
1650942600000|2022-04-26 03:10:00|39.38|36.58|39.42|36.62|39.42|36.62|39.35|36.55|0
1650942900000|2022-04-26 03:15:00|39.67|36.87|39.38|36.58|39.67|36.87|39.26|36.46|0
1650943200000|2022-04-26 03:20:00|39.35|36.55|39.52|36.72|39.63|36.83|39.28|36.48|0
1650943500000|2022-04-26 03:25:00|39.49|36.69|39.66|36.86|39.7|36.9|39.49|36.69|0
1650943800000|2022-04-26 03:30:00|39.63|36.83|42.17|39.37|42.17|39.37|39.2|36.4|0
1650944100000|2022-04-26 03:35:00|42.02|39.22|41.98|39.18|42.24|39.44|41.94|39.14|0
1650944400000|2022-04-26 03:40:00|41.94|39.14|41.83|39.03|41.94|39.14|41.83|39.03|0
1650944700000|2022-04-26 03:45:00|41.87|39.07|41.9|39.1|41.94|39.14|41.81|39.01|0
1650945000000|2022-04-26 03:50:00|41.94|39.14|41.9|39.1|41.98|39.18|41.85|39.05|0
1650945300000|2022-04-26 03:55:00|41.87|39.07|42.05|39.25|42.05|39.25|41.87|39.07|0
1650945600000|2022-04-26 04:00:00|42.09|39.29|42.12|39.32|42.16|39.36|42.01|39.21|0
1650945900000|2022-04-26 04:05:00|42.1|39.3|41.83|39.03|42.12|39.32|41.83|39.03|0
1650946200000|2022-04-26 04:10:00|41.75|38.95|41.9|39.1|41.9|39.1|41.72|38.92|0
1650946500000|2022-04-26 04:15:00|41.86|39.06|41.82|39.02|41.94|39.14|41.82|39.02|0
1650946800000|2022-04-26 04:20:00|41.86|39.06|41.79|38.99|41.86|39.06|41.71|38.91|0
1650947100000|2022-04-26 04:25:00|41.75|38.95|41.75|38.95|41.79|38.99|41.75|38.95|0
1650947400000|2022-04-26 04:30:00|41.79|38.99|41.86|39.06|41.86|39.06|41.79|38.99|0
1650947700000|2022-04-26 04:35:00|41.82|39.02|41.82|39.02|41.82|39.02|41.78|38.98|0
1650948000000|2022-04-26 04:40:00|41.86|39.06|41.93|39.13|41.93|39.13|41.86|39.06|0
1650948300000|2022-04-26 04:45:00|41.89|39.09|41.93|39.13|41.93|39.13|41.87|39.07|0
1650948600000|2022-04-26 04:50:00|41.89|39.09|41.97|39.17|41.97|39.17|41.89|39.09|0
1650948900000|2022-04-26 04:55:00|41.96|39.16|41.96|39.16|41.96|39.16|41.93|39.13|0
1650949200000|2022-04-26 05:00:00|41.93|39.13|41.96|39.16|42.07|39.27|41.82|39.02|0
1650949500000|2022-04-26 05:05:00|41.93|39.13|41.23|38.43|41.94|39.14|41.23|38.43|0
1650949800000|2022-04-26 05:10:00|41.27|38.47|41.32|38.52|41.63|38.83|41.27|38.47|0
1650950100000|2022-04-26 05:15:00|41.27|38.47|41.05|38.25|41.34|38.54|40.98|38.18|0
1650950400000|2022-04-26 05:20:00|41.08|38.28|41.16|38.36|41.3|38.5|41.01|38.21|0
1650950700000|2022-04-26 05:25:00|41.19|38.39|41.19|38.39|41.34|38.54|41.12|38.32|0
1650951000000|2022-04-26 05:30:00|41.23|38.43|41.34|38.54|41.52|38.72|41.17|38.37|0
1650951300000|2022-04-26 05:35:00|41.37|38.57|41.33|38.53|41.41|38.61|41.26|38.46|0
1650951600000|2022-04-26 05:40:00|41.41|38.61|41.55|38.75|41.59|38.79|41.37|38.57|0
1650951900000|2022-04-26 05:45:00|41.59|38.79|41.7|38.9|41.72|38.92|41.55|38.75|0
1650952200000|2022-04-26 05:50:00|41.66|38.86|42.06|39.26|42.06|39.26|41.66|38.86|0
1650952500000|2022-04-26 05:55:00|42.03|39.23|41.57|38.77|42.03|39.23|41.57|38.77|0
1650952800000|2022-04-26 06:00:00|41.48|38.68|41.15|38.35|41.81|39.01|40.89|38.09|0
1650953100000|2022-04-26 06:05:00|41.11|38.31|40.71|37.91|41.11|38.31|40.5|37.7|0
1650953400000|2022-04-26 06:10:00|40.75|37.95|40.53|37.73|41|38.2|40.39|37.59|0
1650953700000|2022-04-26 06:15:00|40.5|37.7|40.28|37.48|40.5|37.7|39.89|37.09|0
1650954000000|2022-04-26 06:20:00|40.25|37.45|40.1|37.3|40.25|37.45|40.03|37.23|0
1650954300000|2022-04-26 06:25:00|40.14|37.34|39.89|37.09|40.17|37.37|39.72|36.92|0
1650954600000|2022-04-26 06:30:00|39.86|37.06|39.61|36.81|40.25|37.45|39.61|36.81|0
1650954900000|2022-04-26 06:35:00|39.65|36.85|39.75|36.95|39.89|37.09|39.51|36.71|0
1650955200000|2022-04-26 06:40:00|39.82|37.02|39.57|36.77|40.07|37.27|39.54|36.74|0
1650955500000|2022-04-26 06:45:00|39.54|36.74|39.82|37.02|39.89|37.09|39.12|36.32|0
1650955800000|2022-04-26 06:50:00|39.91|37.11|40.03|37.23|40.07|37.27|39.68|36.88|0
1650956100000|2022-04-26 06:55:00|40.01|37.21|40.1|37.3|40.1|37.3|39.71|36.91|0
1650956400000|2022-04-26 07:00:00|40.07|37.27|39.64|36.84|40.07|37.27|39.12|36.32|0
1650956700000|2022-04-26 07:05:00|39.44|37.04|38.36|35.96|39.53|37.13|38.34|35.94|0
1650957000000|2022-04-26 07:10:00|38.32|35.92|37.91|35.51|38.6|36.2|37.84|35.44|0
1650957300000|2022-04-26 07:15:00|37.74|35.34|37.38|34.98|37.91|35.51|37.33|34.93|0
1650957600000|2022-04-26 07:20:00|37.37|34.97|37.48|35.08|37.55|35.15|37.13|34.73|0
1650957900000|2022-04-26 07:25:00|37.43|35.03|36.84|34.44|37.84|35.44|36.66|34.26|0
1650958200000|2022-04-26 07:30:00|36.8|34.4|36.74|34.34|36.81|34.41|35.43|33.03|0
1650958500000|2022-04-26 07:35:00|36.77|34.37|38.37|35.97|38.75|36.35|36.67|34.27|0
1650958800000|2022-04-26 07:40:00|38.42|36.02|38.1|35.7|38.72|36.32|38.07|35.67|0
1650959100000|2022-04-26 07:45:00|38.13|35.73|38.51|36.11|38.68|36.28|37.89|35.49|0
1650959400000|2022-04-26 07:50:00|38.54|36.14|38.72|36.32|38.99|36.59|38.54|36.14|0
1650959700000|2022-04-26 07:55:00|38.78|36.38|38.35|35.95|38.97|36.57|38.2|35.8|0
1650960000000|2022-04-26 08:00:00|38.32|35.92|38.33|35.93|38.89|36.49|38.13|35.73|0
1650960300000|2022-04-26 08:05:00|38.32|35.92|38.57|36.17|38.82|36.42|38.27|35.87|0
1650960600000|2022-04-26 08:10:00|38.64|36.24|39.16|36.76|39.23|36.83|38.54|36.14|0
1650960900000|2022-04-26 08:15:00|39.18|36.78|39.48|37.08|39.69|37.29|39.18|36.78|0
1650961200000|2022-04-26 08:20:00|39.44|37.04|40.04|37.64|40.08|37.68|39.44|37.04|0
1650961500000|2022-04-26 08:25:00|40.15|37.75|39.91|37.51|40.15|37.75|39.72|37.32|0
1650961800000|2022-04-26 08:30:00|39.97|37.57|39.08|36.68|40|37.6|38.75|36.35|0
1650962100000|2022-04-26 08:35:00|39.03|36.63|38.71|36.31|39.06|36.66|38.61|36.21|0
1650962400000|2022-04-26 08:40:00|38.73|36.33|38.89|36.49|39.09|36.69|38.71|36.31|0
1650962700000|2022-04-26 08:45:00|38.87|36.47|38.8|36.4|39.06|36.66|38.78|36.38|0
1650963000000|2022-04-26 08:50:00|38.81|36.41|38.9|36.5|39.23|36.83|38.69|36.29|0
1650963300000|2022-04-26 08:55:00|38.95|36.55|39.72|37.32|39.72|37.32|38.85|36.45|0
1650963600000|2022-04-26 09:00:00|39.83|37.43|39.44|37.04|39.83|37.43|39.44|37.04|0
1650963900000|2022-04-26 09:05:00|39.46|37.06|39.72|37.32|39.97|37.57|39.21|36.81|0
1650964200000|2022-04-26 09:10:00|39.76|37.36|39.6|37.2|39.93|37.53|39.47|37.07|0
1650964500000|2022-04-26 09:15:00|39.61|37.21|39.65|37.25|39.68|37.28|39.33|36.93|0
1650964800000|2022-04-26 09:20:00|39.63|37.23|39.05|36.65|39.63|37.23|39.02|36.62|0
1650965100000|2022-04-26 09:25:00|39.09|36.69|39.1|36.7|39.26|36.86|38.88|36.48|0
1650965400000|2022-04-26 09:30:00|39.12|36.72|39.4|37|39.61|37.21|39.02|36.62|0
1650965700000|2022-04-26 09:35:00|39.36|36.96|39.43|37.03|39.72|37.32|39.33|36.93|0
1650966000000|2022-04-26 09:40:00|39.42|37.02|39.33|36.93|39.43|37.03|39.05|36.65|0
1650966300000|2022-04-26 09:45:00|39.36|36.96|38.73|36.33|39.4|37|38.7|36.3|0
1650966600000|2022-04-26 09:50:00|38.7|36.3|38.56|36.16|38.84|36.44|38.35|35.95|0
1650966900000|2022-04-26 09:55:00|38.54|36.14|38.87|36.47|38.98|36.58|38.42|36.02|0
1650967200000|2022-04-26 10:00:00|38.84|36.44|39.24|36.84|39.31|36.91|38.78|36.38|0
1650967500000|2022-04-26 10:05:00|39.27|36.87|38.87|36.47|39.27|36.87|38.87|36.47|0
1650967800000|2022-04-26 10:10:00|38.89|36.49|38.64|36.24|38.94|36.54|38.49|36.09|0
1650968100000|2022-04-26 10:15:00|38.63|36.23|38.33|35.93|38.63|36.23|38.14|35.74|0
1650968400000|2022-04-26 10:20:00|38.38|35.98|38.31|35.91|38.52|36.12|38.18|35.78|0
1650968700000|2022-04-26 10:25:00|38.33|35.93|38.21|35.81|38.38|35.98|37.97|35.57|0
1650969000000|2022-04-26 10:30:00|38.18|35.78|38.31|35.91|38.67|36.27|38.14|35.74|0
1650969300000|2022-04-26 10:35:00|38.33|35.93|38.53|36.13|38.67|36.27|38.21|35.81|0
1650969600000|2022-04-26 10:40:00|38.55|36.15|38.24|35.84|38.79|36.39|38.17|35.77|0
1650969900000|2022-04-26 10:45:00|38.28|35.88|38.41|36.01|38.55|36.15|38.28|35.88|0
1650970200000|2022-04-26 10:50:00|38.39|35.99|38.24|35.84|38.48|36.08|38.24|35.84|0
1650970500000|2022-04-26 10:55:00|38.2|35.8|37.93|35.53|38.48|36.08|37.93|35.53|0
1650970800000|2022-04-26 11:00:00|37.96|35.56|37.56|35.16|37.96|35.56|37.42|35.02|0
1650971100000|2022-04-26 11:05:00|37.52|35.12|37.54|35.14|37.55|35.15|37.28|34.88|0
1650971400000|2022-04-26 11:10:00|37.5|35.1|37.69|35.29|37.89|35.49|37.37|34.97|0
1650971700000|2022-04-26 11:15:00|37.66|35.26|37.72|35.32|37.84|35.44|37.55|35.15|0
1650972000000|2022-04-26 11:20:00|37.74|35.34|38.17|35.77|38.2|35.8|37.69|35.29|0
1650972300000|2022-04-26 11:25:00|38.2|35.8|38.2|35.8|38.27|35.87|37.99|35.59|0
1650972600000|2022-04-26 11:30:00|38.16|35.76|37.75|35.35|38.2|35.8|37.75|35.35|0
1650972900000|2022-04-26 11:35:00|37.74|35.34|37.48|35.08|37.84|35.44|37.21|34.81|0
1650973200000|2022-04-26 11:40:00|37.46|35.06|37.45|35.05|37.55|35.15|37.35|34.95|0
1650973500000|2022-04-26 11:45:00|37.48|35.08|37.96|35.56|37.96|35.56|37.41|35.01|0
1650973800000|2022-04-26 11:50:00|38.02|35.62|37.97|35.57|38.23|35.83|37.97|35.57|0
1650974100000|2022-04-26 11:55:00|37.95|35.55|38.23|35.83|38.26|35.86|37.89|35.49|0
1650974400000|2022-04-26 12:00:00|38.26|35.86|37.95|35.55|38.36|35.96|37.95|35.55|0
1650974700000|2022-04-26 12:05:00|37.92|35.52|38.05|35.65|38.16|35.76|37.88|35.48|0
1650975000000|2022-04-26 12:10:00|38.09|35.69|38.16|35.76|38.36|35.96|37.98|35.58|0
1650975300000|2022-04-26 12:15:00|38.19|35.79|37.88|35.48|38.29|35.89|37.68|35.28|0
1650975600000|2022-04-26 12:20:00|37.9|35.5|38.05|35.65|38.12|35.72|37.71|35.31|0
1650975900000|2022-04-26 12:25:00|37.95|35.55|38.08|35.68|38.36|35.96|37.81|35.41|0
1650976200000|2022-04-26 12:30:00|38.1|35.7|38.02|35.62|38.26|35.86|37.85|35.45|0
1650976500000|2022-04-26 12:35:00|38.03|35.63|37.2|34.8|38.03|35.63|36.8|34.4|0
1650976800000|2022-04-26 12:40:00|37.15|34.75|36.86|34.46|37.15|34.75|36.7|34.3|0
1650977100000|2022-04-26 12:45:00|36.83|34.43|36.93|34.53|37|34.6|36.63|34.23|0
1650977400000|2022-04-26 12:50:00|36.9|34.5|37.37|34.97|37.4|35|36.83|34.43|0
1650977700000|2022-04-26 12:55:00|37.33|34.93|38.21|35.81|38.32|35.92|37.19|34.79|0
1650978000000|2022-04-26 13:00:00|38.18|35.78|37.73|35.33|38.18|35.78|37.43|35.03|0
1650978300000|2022-04-26 13:05:00|37.7|35.3|37.7|35.3|37.8|35.4|37.58|35.18|0
1650978600000|2022-04-26 13:10:00|37.67|35.27|37.26|34.86|37.73|35.33|37.09|34.69|0
1650978900000|2022-04-26 13:15:00|37.23|34.83|37.34|34.94|37.43|35.03|37.16|34.76|0
1650979200000|2022-04-26 13:20:00|37.36|34.96|37.03|34.63|37.39|34.99|36.86|34.46|0
1650979500000|2022-04-26 13:25:00|36.99|34.59|37.26|34.86|37.43|35.03|36.86|34.46|0
1650979800000|2022-04-26 13:30:00|37.19|34.79|36.22|33.82|37.43|35.03|36.02|33.62|0
1650980100000|2022-04-26 13:35:00|36.13|33.73|36.39|33.99|36.98|34.58|36.09|33.69|0
1650980400000|2022-04-26 13:40:00|36.16|33.76|35.19|32.79|36.52|34.12|35.06|32.66|0
1650980700000|2022-04-26 13:45:00|35.12|32.72|36.03|33.63|37.15|34.75|34.83|32.43|0
1650981000000|2022-04-26 13:50:00|35.9|33.5|35.16|32.76|36.32|33.92|35.16|32.76|0
1650981300000|2022-04-26 13:55:00|35.22|32.82|35.46|33.06|35.57|33.17|35|32.6|0
1650981600000|2022-04-26 14:00:00|35.38|32.98|35.44|33.04|35.6|33.2|34.97|32.57|0
1650981900000|2022-04-26 14:05:00|35.35|32.95|36.35|33.95|36.48|34.08|35.35|32.95|0
1650982200000|2022-04-26 14:10:00|36.22|33.82|34.96|32.56|36.48|34.08|34.9|32.5|0
1650982500000|2022-04-26 14:15:00|34.87|32.47|32.84|30.44|34.87|32.47|32.53|30.13|0
1650982800000|2022-04-26 14:20:00|32.75|30.35|32.43|30.03|33.11|30.71|31.97|29.57|0
1650983100000|2022-04-26 14:25:00|32.38|29.98|32.99|30.59|32.99|30.59|32.03|29.63|0
1650983400000|2022-04-26 14:30:00|33.2|30.8|32.16|29.76|33.29|30.89|32.08|29.68|0
1650983700000|2022-04-26 14:35:00|32.08|29.68|31.93|29.53|32.83|30.43|31.46|29.06|0
1650984000000|2022-04-26 14:40:00|31.99|29.59|32.58|30.18|32.64|30.24|30.85|28.45|0
1650984300000|2022-04-26 14:45:00|32.46|30.06|33.52|31.12|33.52|31.12|32.41|30.01|0
1650984600000|2022-04-26 14:50:00|33.43|31.03|32.91|30.51|33.83|31.43|32.78|30.38|0
1650984900000|2022-04-26 14:55:00|32.94|30.54|32.85|30.45|33.24|30.84|32.67|30.27|0
1650985200000|2022-04-26 15:00:00|32.82|30.42|32.08|29.68|32.82|30.42|32.05|29.65|0
1650985500000|2022-04-26 15:05:00|32.05|29.65|32.34|29.94|32.34|29.94|31.81|29.41|0
1650985800000|2022-04-26 15:10:00|32.25|29.85|32.91|30.51|32.94|30.54|32.08|29.68|0
1650986100000|2022-04-26 15:15:00|32.88|30.48|31.84|29.44|32.91|30.51|31.84|29.44|0
1650986400000|2022-04-26 15:20:00|31.87|29.47|32.73|30.33|33.33|30.93|31.78|29.38|0
1650986700000|2022-04-26 15:25:00|32.64|30.24|32.55|30.15|33.03|30.63|32.43|30.03|0
1650987000000|2022-04-26 15:30:00|32.49|30.09|32.22|29.82|32.81|30.41|31.81|29.41|0
1650987300000|2022-04-26 15:35:00|32.16|29.76|31.78|29.38|32.28|29.88|31.14|28.74|0
1650987600000|2022-04-26 15:40:00|31.72|29.32|31.95|29.55|31.95|29.55|30.93|28.53|0
1650987900000|2022-04-26 15:45:00|31.92|29.52|32.8|30.4|33.1|30.7|31.54|29.14|0
1650988200000|2022-04-26 15:50:00|32.74|30.34|32.53|30.13|33.1|30.7|32.53|30.13|0
1650988500000|2022-04-26 15:55:00|32.51|30.11|31.65|29.25|32.51|30.11|31.62|29.22|0
1650988800000|2022-04-26 16:00:00|31.62|29.22|32.06|29.66|32.17|29.77|31.62|29.22|0
1650989100000|2022-04-26 16:05:00|32.09|29.69|32.89|30.49|32.89|30.49|31.94|29.54|0
1650989400000|2022-04-26 16:10:00|32.83|30.43|32.9|30.5|32.99|30.59|32.44|30.04|0
1650989700000|2022-04-26 16:15:00|32.94|30.54|32.32|29.92|33.52|31.12|32.32|29.92|0
1650990000000|2022-04-26 16:20:00|32.35|29.95|32.83|30.43|33.16|30.76|32.35|29.95|0
1650990300000|2022-04-26 16:25:00|32.77|30.37|33.71|31.31|33.98|31.58|32.77|30.37|0
1650990600000|2022-04-26 16:30:00|33.65|31.25|33.16|30.76|33.86|31.46|32.98|30.58|0
1650990900000|2022-04-26 16:35:00|33.17|30.77|32.43|30.03|33.38|30.98|32.35|29.95|0
1650991200000|2022-04-26 16:40:00|32.46|30.06|32.55|30.15|32.88|30.48|32.29|29.89|0
1650991500000|2022-04-26 16:45:00|32.52|30.12|32.05|29.65|32.55|30.15|31.93|29.53|0
1650991800000|2022-04-26 16:50:00|32.08|29.68|32.49|30.09|32.88|30.48|32.02|29.62|0
1650992100000|2022-04-26 16:55:00|32.4|30|33.95|31.55|34.01|31.61|32.31|29.91|0
1650992400000|2022-04-26 17:00:00|33.92|31.52|33.47|31.07|33.92|31.52|30.92|28.52|0
1650992700000|2022-04-26 17:05:00|33.53|31.13|32.13|29.73|33.72|31.32|32.08|29.68|0
1650993000000|2022-04-26 17:10:00|32.11|29.71|31.49|29.09|32.31|29.91|31.49|29.09|0
1650993300000|2022-04-26 17:15:00|31.46|29.06|31|28.6|31.75|29.35|30.97|28.57|0
1650993600000|2022-04-26 17:20:00|30.94|28.54|30.62|28.22|31.14|28.74|30.6|28.2|0
1650993900000|2022-04-26 17:25:00|30.65|28.25|30.39|27.99|30.85|28.45|29.49|27.09|0
1650994200000|2022-04-26 17:30:00|30.36|27.96|31.13|28.73|31.38|28.98|29.88|27.48|0
1650994500000|2022-04-26 17:35:00|31.01|28.61|31.38|28.98|31.5|29.1|30.7|28.3|0
1650994800000|2022-04-26 17:40:00|31.27|28.87|32.26|29.86|32.62|30.22|31.24|28.84|0
1650995100000|2022-04-26 17:45:00|32.38|29.98|31.93|29.53|32.47|30.07|31.53|29.13|0
1650995400000|2022-04-26 17:50:00|31.99|29.59|31.09|28.69|31.99|29.59|31.09|28.69|0
1650995700000|2022-04-26 17:55:00|31.15|28.75|31.26|28.86|31.64|29.24|31.04|28.64|0
1650996000000|2022-04-26 18:00:00|31.29|28.89|30.66|28.26|31.29|28.89|30.24|27.84|0
1650996300000|2022-04-26 18:05:00|30.63|28.23|30.58|28.18|31.03|28.63|30.44|28.04|0
1650996600000|2022-04-26 18:10:00|30.52|28.12|31.35|28.95|31.35|28.95|30.52|28.12|0
1650996900000|2022-04-26 18:15:00|31.29|28.89|31.23|28.83|31.93|29.53|30.75|28.35|0
1650997200000|2022-04-26 18:20:00|31.32|28.92|32.08|29.68|32.44|30.04|31.12|28.72|0
1650997500000|2022-04-26 18:25:00|32.14|29.74|32.08|29.68|32.29|29.89|31.46|29.06|0
1650997800000|2022-04-26 18:30:00|31.96|29.56|31.77|29.37|32.11|29.71|31.26|28.86|0
1650998100000|2022-04-26 18:35:00|31.84|29.44|32.08|29.68|32.46|30.06|31.77|29.37|0
1650998400000|2022-04-26 18:40:00|32.05|29.65|30.7|28.3|32.05|29.65|30.68|28.28|0
1650998700000|2022-04-26 18:45:00|30.68|28.28|30.83|28.43|31.14|28.74|30.49|28.09|0
1650999000000|2022-04-26 18:50:00|30.81|28.41|31.63|29.23|31.78|29.38|30.77|28.37|0
1650999300000|2022-04-26 18:55:00|31.78|29.38|32.28|29.88|32.43|30.03|31.56|29.16|0
1650999600000|2022-04-26 19:00:00|32.22|29.82|30.82|28.42|33.79|31.39|30.76|28.36|0
1650999900000|2022-04-26 19:05:00|30.73|28.33|30.02|27.62|30.82|28.42|29.85|27.45|0
1651000200000|2022-04-26 19:10:00|29.99|27.59|29.08|26.68|30.39|27.99|28.97|26.57|0
1651000500000|2022-04-26 19:15:00|29.11|26.71|28.68|26.28|29.11|26.71|26.52|24.12|0
1651000800000|2022-04-26 19:20:00|28.74|26.34|29.39|26.99|29.56|27.16|28.66|26.26|0
1651001100000|2022-04-26 19:25:00|29.53|27.13|28.9|26.5|29.53|27.13|28.74|26.34|0
1651001400000|2022-04-26 19:30:00|28.87|26.47|28.41|26.01|29.17|26.77|28.2|25.8|0
1651001700000|2022-04-26 19:35:00|28.44|26.04|29.06|26.66|29.06|26.66|28.04|25.64|0
1651002000000|2022-04-26 19:40:00|29.11|26.71|29.03|26.63|29.39|26.99|28.33|25.93|0
1651002300000|2022-04-26 19:45:00|29.09|26.69|28.36|25.96|29.42|27.02|28.12|25.72|0
1651002600000|2022-04-26 19:50:00|28.14|25.74|28.04|25.64|29.25|26.85|28.01|25.61|0
1651002900000|2022-04-26 19:55:00|28.01|25.61|28.11|25.71|28.58|26.18|27.23|24.83|0
1651003200000|2022-04-26 20:00:00|28.05|25.65|27.81|25.41|29.02|26.62|27.19|24.79|0
1651003500000|2022-04-26 20:05:00|27.83|25.43|25.88|23.48|27.96|25.56|25.62|23.22|0
1651003800000|2022-04-26 20:10:00|25.83|23.43|24.89|22.52|27.87|25.47|24.84|22.48|0
1651004100000|2022-04-26 20:15:00|24.98|22.6|25.32|22.91|25.43|23.01|24.92|22.54|0
1651004400000|2022-04-26 20:20:00|25.3|22.89|26.14|23.65|26.28|23.78|24.89|22.52|0
1651004700000|2022-04-26 20:25:00|26.17|23.68|26.19|23.7|26.19|23.7|25.8|23.35|0
1651005000000|2022-04-26 20:30:00|26.17|23.68|26.06|23.58|26.19|23.7|25.86|23.39|0
1651005300000|2022-04-26 20:35:00|26.09|23.6|25.88|23.42|26.17|23.67|25.73|23.28|0
1651005600000|2022-04-26 20:40:00|25.85|23.39|25.11|22.72|25.85|23.39|24.99|22.61|0
1651005900000|2022-04-26 20:45:00|25.13|22.73|25.16|22.77|25.54|23.11|25.04|22.65|0
1651006200000|2022-04-26 20:50:00|25.14|22.74|25.12|22.73|25.16|22.77|24.86|22.49|0
1651006500000|2022-04-26 20:55:00|25.11|22.72|25.25|22.84|25.31|22.9|25.1|22.71|0
1651006800000|2022-04-26 21:00:00|25.19|22.79|25.29|22.88|25.3|22.89|25.19|22.79|0
1651007100000|2022-04-26 21:05:00|25.3|22.89|25.43|23.01|25.43|23.01|25.3|22.89|0
1651007400000|2022-04-26 21:10:00|25.44|23.02|25.55|23.11|25.56|23.12|25.37|22.95|0
1651007700000|2022-04-26 21:15:00|25.57|23.12|25.57|23.14|25.6|23.16|25.45|23.03|0
1651008000000|2022-04-26 21:20:00|25.56|23.13|25.56|23.13|25.67|23.23|25.54|23.1|0
1651008300000|2022-04-26 21:25:00|25.54|23.11|25.83|23.37|25.86|23.4|25.54|23.11|0
1651008600000|2022-04-26 21:30:00|25.84|23.38|26.01|23.53|26.18|23.68|25.84|23.37|0
1651008900000|2022-04-26 21:35:00|26.03|23.55|25.94|23.47|26.05|23.57|25.88|23.41|0
1651009200000|2022-04-26 21:40:00|25.95|23.48|25.95|23.48|26.03|23.55|25.91|23.45|0
1651009500000|2022-04-26 21:45:00|25.97|23.5|25.94|23.47|26.06|23.58|25.94|23.47|0
1651009800000|2022-04-26 21:50:00|25.89|23.43|26.09|23.6|26.09|23.61|25.85|23.39|0
1651010100000|2022-04-26 21:55:00|26.08|23.57|26.16|23.67|26.16|23.67|26.04|23.56|0
1651010400000|2022-04-26 22:00:00|26.61|24.08|26.72|24.17|26.8|24.24|26.1|23.62|0
1651010700000|2022-04-26 22:05:00|26.73|24.19|27.67|25.04|27.94|25.28|26.73|24.19|0
1651011000000|2022-04-26 22:10:00|27.7|25.06|27.78|25.13|28.07|25.39|27.62|24.99|0
1651011300000|2022-04-26 22:15:00|27.79|25.15|27.49|24.87|27.97|25.31|27.18|24.59|0
1651011600000|2022-04-26 22:20:00|27.48|24.86|28.22|25.53|28.22|25.53|27.48|24.86|0
1651011900000|2022-04-26 22:25:00|28.26|25.57|28.92|26.16|29|26.24|28.11|25.43|0
1651012200000|2022-04-26 22:30:00|28.93|26.17|28.61|25.88|29.14|26.37|28.58|25.86|0
1651012500000|2022-04-26 22:35:00|28.63|25.91|28.19|25.5|28.75|26.01|28.16|25.48|0
1651012800000|2022-04-26 22:40:00|28.2|25.52|27.72|25.08|28.3|25.6|27.69|25.06|0
1651013100000|2022-04-26 22:45:00|27.75|25.1|27.8|25.15|27.94|25.28|27.61|24.98|0
1651013400000|2022-04-26 22:50:00|27.77|25.13|28.19|25.5|28.3|25.6|27.75|25.1|0
1651013700000|2022-04-26 22:55:00|28.21|25.53|27.87|25.21|28.25|25.56|27.8|25.15|0
1651014000000|2022-04-26 23:00:00|27.88|25.23|28.07|25.4|28.13|25.45|27.87|25.21|0
1651014300000|2022-04-26 23:05:00|28.02|25.35|28.31|25.61|28.38|25.67|28.02|25.35|0
1651014600000|2022-04-26 23:10:00|28.32|25.62|28.29|25.6|28.46|25.75|28.1|25.42|0
1651014900000|2022-04-26 23:15:00|28.27|25.57|28.29|25.6|28.38|25.67|28.2|25.51|0
1651015200000|2022-04-26 23:20:00|28.31|25.61|28.35|25.65|28.4|25.7|28.29|25.6|0
1651015500000|2022-04-26 23:25:00|28.36|25.66|28.19|25.51|28.5|25.78|28.15|25.47|0
1651015800000|2022-04-26 23:30:00|28.18|25.5|28.53|25.81|28.65|25.92|28.17|25.48|0
1651016100000|2022-04-26 23:35:00|28.54|25.82|28.62|25.9|28.65|25.92|28.32|25.62|0
1651016400000|2022-04-26 23:40:00|28.55|25.83|28.62|25.9|28.82|26.07|28.54|25.82|0
1651016700000|2022-04-26 23:45:00|28.64|25.91|28.79|26.05|28.83|26.09|28.59|25.87|0
1651017000000|2022-04-26 23:50:00|28.82|26.07|28.76|26.02|29.04|26.28|28.76|26.02|0
1651017300000|2022-04-26 23:55:00|28.79|26.05|28.7|25.97|29.01|26.25|28.62|25.89|0
1651017600000|2022-04-27 00:00:00|28.73|26|28.87|26.12|29.07|26.3|28.68|25.94|0
1651017900000|2022-04-27 00:05:00|28.89|26.13|28.49|25.78|29|26.24|28.38|25.68|0
1651018200000|2022-04-27 00:10:00|28.46|25.75|28.43|25.73|28.52|25.8|28.27|25.58|0
1651018500000|2022-04-27 00:15:00|28.48|25.76|27.78|25.13|28.57|25.85|27.74|25.09|0
1651018800000|2022-04-27 00:20:00|27.79|25.14|27.93|25.27|28.2|25.52|27.71|25.07|0
1651019100000|2022-04-27 00:25:00|27.96|25.29|27.79|25.14|28.04|25.37|27.71|25.07|0
1651019400000|2022-04-27 00:30:00|27.77|25.13|27.33|24.73|29.74|26.94|27.31|24.71|0
1651019700000|2022-04-27 00:35:00|27.35|24.74|27.14|24.56|27.47|24.85|27.14|24.56|0
1651020000000|2022-04-27 00:40:00|27.17|24.58|27.03|24.46|27.2|24.61|26.69|24.14|0
1651020300000|2022-04-27 00:45:00|27.06|24.48|27.01|24.43|27.09|24.51|26.85|24.29|0
1651020600000|2022-04-27 00:50:00|27.02|24.45|27.22|24.63|27.22|24.63|27.01|24.43|0
1651020900000|2022-04-27 00:55:00|27.23|24.64|26.71|24.17|27.36|24.75|26.52|24|0
1651021200000|2022-04-27 01:00:00|26.67|24.13|26.76|24.21|26.92|24.36|26.67|24.13|0
1651021500000|2022-04-27 01:05:00|26.74|24.19|27.25|24.65|27.31|24.71|26.7|24.15|0
1651021800000|2022-04-27 01:10:00|27.23|24.64|27.18|24.59|27.25|24.65|27.08|24.5|0
1651022100000|2022-04-27 01:15:00|27.14|24.55|27.48|24.86|27.6|24.97|27.14|24.55|0
1651022400000|2022-04-27 01:20:00|27.54|24.92|27.98|25.32|28.01|25.34|27.52|24.9|0
1651022700000|2022-04-27 01:25:00|27.97|25.31|28.18|25.49|28.23|25.54|27.93|25.27|0
1651023000000|2022-04-27 01:30:00|28.15|25.47|28.51|25.8|28.51|25.8|27.95|25.29|0
1651023300000|2022-04-27 01:35:00|28.48|25.77|29.11|26.33|29.11|26.33|28.26|25.57|0
1651023600000|2022-04-27 01:40:00|29.16|26.39|28.74|26|29.19|26.41|28.74|26|0
1651023900000|2022-04-27 01:45:00|28.76|26.02|28.62|25.9|28.96|26.2|28.62|25.9|0
1651024200000|2022-04-27 01:50:00|28.59|25.87|28.4|25.69|28.65|25.92|28.37|25.67|0
1651024500000|2022-04-27 01:55:00|28.37|25.67|28.48|25.77|28.54|25.82|28.37|25.67|0
1651024800000|2022-04-27 02:00:00|28.51|25.79|28.4|25.69|28.51|25.79|28.26|25.56|0
1651025100000|2022-04-27 02:05:00|28.42|25.72|27.66|25.02|28.51|25.79|27.45|24.84|0
1651025400000|2022-04-27 02:10:00|27.65|25.01|28.28|25.59|28.31|25.61|27.65|25.01|0
1651025700000|2022-04-27 02:15:00|28.23|25.54|28.25|25.56|28.32|25.63|28.03|25.36|0
1651026000000|2022-04-27 02:20:00|28.27|25.57|28.17|25.49|28.42|25.71|28|25.34|0
1651026300000|2022-04-27 02:25:00|28.14|25.46|28.42|25.71|28.42|25.71|28.03|25.36|0
1651026600000|2022-04-27 02:30:00|28.45|25.74|28.36|25.66|28.53|25.81|28.22|25.54|0
1651026900000|2022-04-27 02:35:00|28.33|25.64|28.4|25.7|28.42|25.71|28.11|25.43|0
1651027200000|2022-04-27 02:40:00|28.45|25.74|29.01|26.25|29.04|26.27|28.45|25.74|0
1651027500000|2022-04-27 02:45:00|28.98|26.22|28.9|26.14|28.98|26.22|28.61|25.89|0
1651027800000|2022-04-27 02:50:00|28.92|26.17|29.37|26.57|29.55|26.75|28.73|25.99|0
1651028100000|2022-04-27 02:55:00|29.38|26.58|29.41|26.61|29.49|26.69|29.15|26.37|0
1651028400000|2022-04-27 03:00:00|29.42|26.62|29.36|26.57|29.49|26.69|29.18|26.4|0
1651028700000|2022-04-27 03:05:00|29.38|26.58|29.21|26.42|29.41|26.61|29.15|26.37|0
1651029000000|2022-04-27 03:10:00|29.18|26.4|29.38|26.58|29.49|26.69|29.15|26.37|0
1651029300000|2022-04-27 03:15:00|29.35|26.55|29|26.24|29.38|26.58|28.95|26.19|0
1651029600000|2022-04-27 03:20:00|29.02|26.25|29.09|26.32|29.13|26.36|29|26.24|0
1651029900000|2022-04-27 03:25:00|29.12|26.34|29.29|26.5|29.43|26.63|29.07|26.31|0
1651030200000|2022-04-27 03:30:00|29.3|26.51|29.33|26.54|29.35|26.55|29.04|26.28|0
1651030500000|2022-04-27 03:35:00|29.32|26.52|29.37|26.58|29.37|26.58|29.24|26.46|0
1651030800000|2022-04-27 03:40:00|29.36|26.56|29.31|26.52|29.51|26.71|29.2|26.42|0
1651031100000|2022-04-27 03:45:00|29.3|26.51|29.73|26.93|29.87|27.07|29.29|26.5|0
1651031400000|2022-04-27 03:50:00|29.7|26.9|29.45|26.65|29.7|26.9|29.45|26.65|0
1651031700000|2022-04-27 03:55:00|29.47|26.67|29.54|26.74|29.67|26.87|29.47|26.67|0
1651032000000|2022-04-27 04:00:00|29.51|26.71|28.94|26.18|29.51|26.71|28.74|26|0
1651032300000|2022-04-27 04:05:00|28.92|26.17|28.96|26.21|29.06|26.3|28.89|26.14|0
1651032600000|2022-04-27 04:10:00|28.99|26.23|28.94|26.18|28.99|26.23|28.85|26.1|0
1651032900000|2022-04-27 04:15:00|28.92|26.17|28.88|26.13|28.96|26.21|28.85|26.1|0
1651033200000|2022-04-27 04:20:00|28.85|26.1|28.62|25.9|28.91|26.15|28.62|25.9|0
1651033500000|2022-04-27 04:25:00|28.65|25.92|28.68|25.95|29.02|26.26|28.62|25.89|0
1651033800000|2022-04-27 04:30:00|28.71|25.97|28.7|25.97|28.79|26.05|28.65|25.92|0
1651034100000|2022-04-27 04:35:00|28.69|25.96|28.59|25.87|28.73|26|28.53|25.82|0
1651034400000|2022-04-27 04:40:00|28.62|25.89|28.62|25.89|28.62|25.89|28.45|25.74|0
1651034700000|2022-04-27 04:45:00|28.6|25.88|28.9|26.15|28.9|26.15|28.56|25.84|0
1651035000000|2022-04-27 04:50:00|28.93|26.17|28.76|26.02|28.93|26.17|28.73|25.99|0
1651035300000|2022-04-27 04:55:00|28.79|26.05|28.87|26.12|28.93|26.17|28.77|26.03|0
1651035600000|2022-04-27 05:00:00|28.88|26.13|28.59|25.86|28.99|26.22|28.53|25.81|0
1651035900000|2022-04-27 05:05:00|28.6|25.88|28.84|26.09|28.93|26.17|28.6|25.88|0
1651036200000|2022-04-27 05:10:00|28.85|26.11|29.15|26.38|29.21|26.43|28.78|26.04|0
1651036500000|2022-04-27 05:15:00|29.13|26.35|28.87|26.12|29.15|26.38|28.84|26.09|0
1651036800000|2022-04-27 05:20:00|28.84|26.09|28.56|25.84|28.84|26.09|28.47|25.76|0
1651037100000|2022-04-27 05:25:00|28.5|25.78|28.92|26.17|28.92|26.17|28.5|25.78|0
1651037400000|2022-04-27 05:30:00|28.95|26.19|28.67|25.94|29.34|26.54|28.61|25.89|0
1651037700000|2022-04-27 05:35:00|28.64|25.91|29.01|26.24|29.15|26.37|28.64|25.91|0
1651038000000|2022-04-27 05:40:00|29.04|26.27|28.89|26.14|29.06|26.3|28.84|26.09|0
1651038300000|2022-04-27 05:45:00|28.84|26.09|28.69|25.96|28.88|26.13|28.52|25.81|0
1651038600000|2022-04-27 05:50:00|28.66|25.93|28.73|26|28.75|26.01|28.49|25.78|0
1651038900000|2022-04-27 05:55:00|28.69|25.96|28.65|25.92|28.86|26.11|28.44|25.73|0
1651039200000|2022-04-27 06:00:00|28.69|25.96|28.18|25.5|28.86|26.11|28.18|25.5|0
1651039500000|2022-04-27 06:05:00|28.23|25.54|28.76|26.02|28.89|26.14|28.13|25.45|0
1651039800000|2022-04-27 06:10:00|28.75|26.01|29.23|26.45|29.26|26.47|28.69|25.96|0
1651040100000|2022-04-27 06:15:00|29.25|26.46|29.4|26.6|29.49|26.69|29.2|26.42|0
1651040400000|2022-04-27 06:20:00|29.42|26.62|29.33|26.54|29.46|26.66|29.3|26.51|0
1651040700000|2022-04-27 06:25:00|29.32|26.52|29.26|26.47|29.4|26.6|29.26|26.47|0
1651041000000|2022-04-27 06:30:00|29.29|26.5|29.21|26.43|29.46|26.66|29.14|26.37|0
1651041300000|2022-04-27 06:35:00|29.2|26.42|28.94|26.18|29.46|26.66|28.94|26.18|0
1651041600000|2022-04-27 06:40:00|28.91|26.16|27.03|24.46|28.93|26.17|25|22.62|0
1651041900000|2022-04-27 06:45:00|27|24.43|27.17|24.58|27.25|24.65|26.92|24.36|0
1651042200000|2022-04-27 06:50:00|27.18|24.59|27.26|24.67|27.3|24.7|26.97|24.41|0
1651042500000|2022-04-27 06:55:00|27.23|24.64|27.36|24.75|27.41|24.8|27.07|24.49|0
1651042800000|2022-04-27 07:00:00|27.28|24.68|27.11|24.53|27.75|25.1|26.95|24.38|0
1651043100000|2022-04-27 07:05:00|27.16|24.58|27.37|24.97|27.54|25.14|26.68|24.28|0
1651043400000|2022-04-27 07:10:00|27.31|24.91|26.71|24.31|27.41|25.01|26.68|24.28|0
1651043700000|2022-04-27 07:15:00|26.65|24.25|26.47|24.07|26.83|24.43|26.29|23.89|0
1651044000000|2022-04-27 07:20:00|26.42|24.02|25.79|23.39|26.54|24.14|25.47|23.07|0
1651044300000|2022-04-27 07:25:00|25.71|23.31|24.93|22.56|25.8|23.4|24.83|22.46|0
1651044600000|2022-04-27 07:30:00|24.8|22.44|26.26|23.86|26.4|24|24.7|22.35|0
1651044900000|2022-04-27 07:35:00|26.29|23.89|27.26|24.86|27.29|24.89|26.24|23.84|0
1651045200000|2022-04-27 07:40:00|27.28|24.88|27.4|25|27.63|25.23|27.17|24.77|0
1651045500000|2022-04-27 07:45:00|27.48|25.08|27.76|25.36|28.09|25.69|26.35|23.95|0
1651045800000|2022-04-27 07:50:00|27.77|25.37|28.4|26|28.5|26.1|27.71|25.31|0
1651046100000|2022-04-27 07:55:00|28.46|26.06|29|26.6|29.26|26.86|28.3|25.9|0
1651046400000|2022-04-27 08:00:00|29.04|26.64|28.65|26.25|29.2|26.8|28.45|26.05|0
1651046700000|2022-04-27 08:05:00|28.61|26.21|28.6|26.2|28.82|26.42|28.41|26.01|0
1651047000000|2022-04-27 08:10:00|28.63|26.23|29.54|27.14|29.59|27.19|28.62|26.22|0
1651047300000|2022-04-27 08:15:00|29.53|27.13|29.81|27.41|29.98|27.58|29.42|27.02|0
1651047600000|2022-04-27 08:20:00|29.84|27.44|29.61|27.21|30.05|27.65|29.44|27.04|0
1651047900000|2022-04-27 08:25:00|29.6|27.2|29.13|26.73|30.01|27.61|29.13|26.73|0
1651048200000|2022-04-27 08:30:00|29.19|26.79|28.7|26.3|29.37|26.97|28.69|26.29|0
1651048500000|2022-04-27 08:35:00|28.64|26.24|28.59|26.19|28.99|26.59|28.47|26.07|0
1651048800000|2022-04-27 08:40:00|28.64|26.24|28.55|26.15|28.84|26.44|28.53|26.13|0
1651049100000|2022-04-27 08:45:00|28.54|26.14|27.93|25.53|28.54|26.14|27.8|25.4|0
1651049400000|2022-04-27 08:50:00|27.64|25.24|28.39|25.99|28.58|26.18|27.61|25.21|0
1651049700000|2022-04-27 08:55:00|28.42|26.02|28.68|26.28|29.08|26.68|28.39|25.99|0
1651050000000|2022-04-27 09:00:00|28.64|26.24|28.88|26.48|29.1|26.7|28.53|26.13|0
1651050300000|2022-04-27 09:05:00|28.83|26.43|28.54|26.14|29.19|26.79|28.54|26.14|0
1651050600000|2022-04-27 09:10:00|28.45|26.05|28.96|26.56|29.16|26.76|28.45|26.05|0
1651050900000|2022-04-27 09:15:00|28.91|26.51|28.83|26.43|28.94|26.54|28.42|26.02|0
1651051200000|2022-04-27 09:20:00|28.84|26.44|28.91|26.51|29.1|26.7|28.72|26.32|0
1651051500000|2022-04-27 09:25:00|29.02|26.62|29.07|26.67|29.32|26.92|28.91|26.51|0
1651051800000|2022-04-27 09:30:00|29.09|26.69|28.1|25.7|29.28|26.88|28.09|25.69|0
1651052100000|2022-04-27 09:35:00|28.14|25.74|28.65|26.25|28.68|26.28|28.11|25.71|0
1651052400000|2022-04-27 09:40:00|28.68|26.28|28.54|26.14|28.76|26.36|28.49|26.09|0
1651052700000|2022-04-27 09:45:00|28.56|26.16|28.3|25.9|28.63|26.23|28.14|25.74|0
1651053000000|2022-04-27 09:50:00|28.31|25.91|28.68|26.28|28.84|26.44|28.31|25.91|0
1651053300000|2022-04-27 09:55:00|28.71|26.31|29.04|26.64|29.12|26.72|28.71|26.31|0
1651053600000|2022-04-27 10:00:00|29.06|26.66|29.26|26.86|29.37|26.97|28.98|26.58|0
1651053900000|2022-04-27 10:05:00|29.2|26.8|29.2|26.8|29.34|26.94|29.06|26.66|0
1651054200000|2022-04-27 10:10:00|29.19|26.79|29.48|27.08|29.55|27.15|29.17|26.77|0
1651054500000|2022-04-27 10:15:00|29.49|27.09|29.14|26.74|29.53|27.13|29.14|26.74|0
1651054800000|2022-04-27 10:20:00|29.17|26.77|29.25|26.85|29.29|26.89|29.14|26.74|0
1651055100000|2022-04-27 10:25:00|29.24|26.84|29.17|26.77|29.24|26.84|29.14|26.74|0
1651055400000|2022-04-27 10:30:00|29.14|26.74|29.11|26.71|29.2|26.8|29.03|26.63|0
1651055700000|2022-04-27 10:35:00|29.08|26.68|28.86|26.46|29.17|26.77|28.73|26.33|0
1651056000000|2022-04-27 10:40:00|28.85|26.45|28.7|26.3|29.06|26.66|28.59|26.19|0
1651056300000|2022-04-27 10:45:00|28.44|26.04|28.6|26.2|29.03|26.63|27.89|25.49|0
1651056600000|2022-04-27 10:50:00|28.66|26.26|29.57|27.17|29.61|27.21|28.59|26.19|0
1651056900000|2022-04-27 10:55:00|29.6|27.2|29.32|26.92|29.67|27.27|29.24|26.84|0
1651057200000|2022-04-27 11:00:00|29.33|26.93|28.41|26.01|29.33|26.93|28.33|25.93|0
1651057500000|2022-04-27 11:05:00|28.44|26.04|27.74|25.34|28.44|26.04|27.71|25.31|0
1651057800000|2022-04-27 11:10:00|27.71|25.31|28.01|25.61|28.01|25.61|27.67|25.27|0
1651058100000|2022-04-27 11:15:00|27.98|25.58|27.55|25.15|28.03|25.63|27.55|25.15|0
1651058400000|2022-04-27 11:20:00|27.58|25.18|26.9|24.5|27.71|25.31|26.82|24.42|0
1651058700000|2022-04-27 11:25:00|26.95|24.55|26.33|23.93|26.99|24.59|26.33|23.93|0
1651059000000|2022-04-27 11:30:00|26.25|23.85|26.67|24.27|26.85|24.45|24.99|22.61|0
1651059300000|2022-04-27 11:35:00|26.75|24.35|27.38|24.98|27.48|25.08|26.69|24.29|0
1651059600000|2022-04-27 11:40:00|27.42|25.02|27.67|25.27|27.78|25.38|27.32|24.92|0
1651059900000|2022-04-27 11:45:00|27.64|25.24|27.98|25.58|28.14|25.74|27.64|25.24|0
1651060200000|2022-04-27 11:50:00|27.97|25.57|27.56|25.16|28.01|25.61|27.53|25.13|0
1651060500000|2022-04-27 11:55:00|27.57|25.17|27.48|25.08|27.85|25.45|27.11|24.71|0
1651060800000|2022-04-27 12:00:00|27.45|25.05|28.14|25.74|28.19|25.79|27.3|24.9|0
1651061100000|2022-04-27 12:05:00|28.09|25.69|28.38|25.98|28.4|26|27.52|25.12|0
1651061400000|2022-04-27 12:10:00|28.43|26.03|28.68|26.28|28.78|26.38|28.24|25.84|0
1651061700000|2022-04-27 12:15:00|28.7|26.3|28.08|25.68|28.7|26.3|28.06|25.66|0
1651062000000|2022-04-27 12:20:00|28.06|25.66|27.68|25.28|28.22|25.82|27.54|25.14|0
1651062300000|2022-04-27 12:25:00|27.55|25.15|27.73|25.33|27.83|25.43|27.21|24.81|0
1651062600000|2022-04-27 12:30:00|27.69|25.29|27.16|24.76|28.03|25.63|27.08|24.68|0
1651062900000|2022-04-27 12:35:00|27.26|24.86|27.76|25.36|27.81|25.41|27.08|24.68|0
1651063200000|2022-04-27 12:40:00|27.79|25.39|27.65|25.25|27.84|25.44|27.36|24.96|0
1651063500000|2022-04-27 12:45:00|27.63|25.23|27.34|24.94|27.77|25.37|27.26|24.86|0
1651063800000|2022-04-27 12:50:00|27.32|24.92|27.41|25.01|27.55|25.15|27.21|24.81|0
1651064100000|2022-04-27 12:55:00|27.44|25.04|27.54|25.14|27.76|25.36|27.39|24.99|0
1651064400000|2022-04-27 13:00:00|27.52|25.12|27.39|24.99|27.89|25.49|27.39|24.99|0
1651064700000|2022-04-27 13:05:00|27.43|25.03|27.06|24.66|27.43|25.03|26.49|24.09|0
1651065000000|2022-04-27 13:10:00|27.03|24.63|26.93|24.53|27.14|24.74|26.9|24.5|0
1651065300000|2022-04-27 13:15:00|26.88|24.48|27.19|24.79|27.37|24.97|26.88|24.48|0
1651065600000|2022-04-27 13:20:00|27.24|24.84|27.06|24.66|27.45|25.05|27.06|24.66|0
1651065900000|2022-04-27 13:25:00|27.08|24.68|27.39|24.99|27.74|25.34|27.08|24.68|0
1651066200000|2022-04-27 13:30:00|27.3|24.9|28.08|25.68|28.56|26.16|27.26|24.86|0
1651066500000|2022-04-27 13:35:00|28.29|25.89|28.37|25.97|28.83|26.43|27.95|25.55|0
1651066800000|2022-04-27 13:40:00|28.72|26.32|29.06|26.66|31.44|29.04|28.48|26.08|0
1651067100000|2022-04-27 13:45:00|29.25|26.85|29.75|27.35|30.23|27.83|28.75|26.35|0
1651067400000|2022-04-27 13:50:00|30.03|27.63|29.05|26.65|30.52|28.12|28.94|26.54|0
1651067700000|2022-04-27 13:55:00|29.13|26.73|29.86|27.46|29.97|27.57|28.88|26.48|0
1651068000000|2022-04-27 14:00:00|29.8|27.4|28.39|25.99|30.83|28.43|28.15|25.75|0
1651068300000|2022-04-27 14:05:00|28.47|26.07|27.99|25.59|28.66|26.26|27.67|25.27|0
1651068600000|2022-04-27 14:10:00|27.96|25.56|26.32|23.92|28.01|25.61|26.27|23.87|0
1651068900000|2022-04-27 14:15:00|26.17|23.77|25.71|23.31|26.29|23.89|25.17|22.77|0
1651069200000|2022-04-27 14:20:00|25.66|23.26|26.59|24.19|27.23|24.83|25.57|23.17|0
1651069500000|2022-04-27 14:25:00|26.84|24.44|25.78|23.38|27.44|25.04|25.78|23.38|0
1651069800000|2022-04-27 14:30:00|25.56|23.16|27.35|24.95|27.46|25.06|24.7|22.35|0
1651070100000|2022-04-27 14:35:00|27.41|25.01|27.23|24.83|29.27|26.87|27.2|24.8|0
1651070400000|2022-04-27 14:40:00|27.28|24.88|27.73|25.33|27.94|25.54|27.1|24.7|0
1651070700000|2022-04-27 14:45:00|27.75|25.35|28.96|26.56|28.96|26.56|27.49|25.09|0
1651071000000|2022-04-27 14:50:00|29.02|26.62|27.86|25.46|29.1|26.7|27.86|25.46|0
1651071300000|2022-04-27 14:55:00|27.91|25.51|27.7|25.3|28.55|26.15|27.67|25.27|0
1651071600000|2022-04-27 15:00:00|27.83|25.43|28.37|25.97|29.68|27.28|27.67|25.27|0
1651071900000|2022-04-27 15:05:00|28.42|26.02|27.91|25.51|28.58|26.18|27.71|25.31|0
1651072200000|2022-04-27 15:10:00|27.94|25.54|27.96|25.56|28.84|26.44|27.36|24.96|0
1651072500000|2022-04-27 15:15:00|28.04|25.64|29.13|26.73|29.32|26.92|28.04|25.64|0
1651072800000|2022-04-27 15:20:00|29.11|26.71|28.58|26.18|29.13|26.73|28.07|25.67|0
1651073100000|2022-04-27 15:25:00|28.41|26.01|29.01|26.61|29.18|26.78|28.17|25.77|0
1651073400000|2022-04-27 15:30:00|29.29|26.89|29.46|27.06|30.31|27.91|28.47|26.07|0
1651073700000|2022-04-27 15:35:00|29.49|27.09|29.21|26.81|29.54|27.14|29.03|26.63|0
1651074000000|2022-04-27 15:40:00|29.08|26.68|29.12|26.72|29.71|27.31|28.74|26.34|0
1651074300000|2022-04-27 15:45:00|28.87|26.47|28.82|26.42|29.1|26.7|28.52|26.12|0
1651074600000|2022-04-27 15:50:00|28.85|26.45|27.71|25.31|28.97|26.57|27.58|25.18|0
1651074900000|2022-04-27 15:55:00|27.68|25.28|28.27|25.87|28.33|25.93|27.55|25.15|0
1651075200000|2022-04-27 16:00:00|28.3|25.9|28.14|25.74|28.52|26.12|27.34|24.94|0
1651075500000|2022-04-27 16:05:00|28.12|25.72|29.09|26.69|29.26|26.86|28.11|25.71|0
1651075800000|2022-04-27 16:10:00|29.15|26.75|28.76|26.36|29.15|26.75|28.62|26.22|0
1651076100000|2022-04-27 16:15:00|28.71|26.31|28.62|26.22|29.2|26.8|28.32|25.92|0
1651076400000|2022-04-27 16:20:00|28.79|26.39|30.47|28.07|30.76|28.36|28.43|26.03|0
1651076700000|2022-04-27 16:25:00|30.44|28.04|30.36|27.96|31.05|28.65|30.22|27.82|0
1651077000000|2022-04-27 16:30:00|30.39|27.99|30.21|27.81|30.76|28.36|29.99|27.59|0
1651077300000|2022-04-27 16:35:00|30.26|27.86|30.16|27.76|30.3|27.9|29.55|27.15|0
1651077600000|2022-04-27 16:40:00|30.21|27.81|30.79|28.39|31.26|28.86|29.93|27.53|0
1651077900000|2022-04-27 16:45:00|30.73|28.33|29.32|26.92|31.85|29.45|29.27|26.87|0
1651078200000|2022-04-27 16:50:00|29.38|26.98|29.35|26.95|29.53|27.13|29.01|26.61|0
1651078500000|2022-04-27 16:55:00|29.38|26.98|29.4|27|29.59|27.19|29.15|26.75|0
1651078800000|2022-04-27 17:00:00|29.49|27.09|29.61|27.21|29.66|27.26|27.38|24.98|0
1651079100000|2022-04-27 17:05:00|29.53|27.13|28.1|25.7|29.8|27.4|28.08|25.68|0
1651079400000|2022-04-27 17:10:00|28.16|25.76|28.08|25.68|28.43|26.03|27.51|25.11|0
1651079700000|2022-04-27 17:15:00|28.05|25.65|27.7|25.3|28.08|25.68|27.43|25.03|0
1651080000000|2022-04-27 17:20:00|27.72|25.32|27.83|25.43|28.51|26.11|27.64|25.24|0
1651080300000|2022-04-27 17:25:00|27.86|25.46|28.9|26.5|28.95|26.55|26.95|24.55|0
1651080600000|2022-04-27 17:30:00|28.95|26.55|28.76|26.36|29.34|26.94|28.43|26.03|0
1651080900000|2022-04-27 17:35:00|28.87|26.47|28.13|25.73|29.34|26.94|27.94|25.54|0
1651081200000|2022-04-27 17:40:00|28.21|25.81|28.15|25.75|28.37|25.97|27.73|25.33|0
1651081500000|2022-04-27 17:45:00|28.19|25.79|28.92|26.52|29.06|26.66|27.94|25.54|0
1651081800000|2022-04-27 17:50:00|28.95|26.55|29.35|26.95|29.59|27.19|28.87|26.47|0
1651082100000|2022-04-27 17:55:00|29.4|27|29.34|26.94|29.4|27|28.86|26.46|0
1651082400000|2022-04-27 18:00:00|29.28|26.88|28.67|26.27|29.37|26.97|28.48|26.08|0
1651082700000|2022-04-27 18:05:00|28.53|26.13|28.27|25.87|28.84|26.44|28.08|25.68|0
1651083000000|2022-04-27 18:10:00|28.24|25.84|28.38|25.98|28.6|26.2|27.78|25.38|0
1651083300000|2022-04-27 18:15:00|28.43|26.03|27.52|25.12|28.43|26.03|27.24|24.84|0
1651083600000|2022-04-27 18:20:00|27.51|25.11|27.46|25.06|28.1|25.7|27.46|25.06|0
1651083900000|2022-04-27 18:25:00|27.32|24.92|27.22|24.82|27.48|25.08|27.06|24.66|0
1651084200000|2022-04-27 18:30:00|27.16|24.76|27.8|25.4|27.89|25.49|27.03|24.63|0
1651084500000|2022-04-27 18:35:00|27.72|25.32|27.4|25|27.86|25.46|26.2|23.8|0
1651084800000|2022-04-27 18:40:00|27.53|25.13|28.07|25.67|28.35|25.95|27.43|25.03|0
1651085100000|2022-04-27 18:45:00|28.1|25.7|27.51|25.11|28.48|26.08|27.29|24.89|0
1651085400000|2022-04-27 18:50:00|27.67|25.27|26.6|24.2|27.67|25.27|26.52|24.12|0
1651085700000|2022-04-27 18:55:00|26.58|24.18|25.6|23.2|26.58|24.18|25.25|22.85|0
1651086000000|2022-04-27 19:00:00|25.63|23.23|25.59|23.19|26.48|24.08|25.34|22.94|0
1651086300000|2022-04-27 19:05:00|25.54|23.14|25.64|23.24|26.15|23.75|25.24|22.84|0
1651086600000|2022-04-27 19:10:00|25.62|23.22|25.94|23.54|26.2|23.8|25.19|22.79|0
1651086900000|2022-04-27 19:15:00|25.84|23.44|25.52|23.12|26.43|24.03|25.14|22.75|0
1651087200000|2022-04-27 19:20:00|25.57|23.17|25.33|22.93|25.74|23.34|24.88|22.51|0
1651087500000|2022-04-27 19:25:00|25.24|22.84|25.73|23.33|25.99|23.59|25.24|22.84|0
1651087800000|2022-04-27 19:30:00|25.76|23.36|25.44|23.04|26.09|23.69|25.26|22.86|0
1651088100000|2022-04-27 19:35:00|25.49|23.09|24.85|22.49|25.81|23.41|24.62|22.28|0
1651088400000|2022-04-27 19:40:00|24.93|22.56|25.74|23.34|26.14|23.74|24.65|22.3|0
1651088700000|2022-04-27 19:45:00|25.84|23.44|23.54|21.3|26.27|23.87|23.54|21.3|0
1651089000000|2022-04-27 19:50:00|23.51|21.27|26.45|24.05|26.67|24.27|22.68|20.52|0
1651089300000|2022-04-27 19:55:00|26.53|24.13|26.22|23.82|27.02|24.62|25.97|23.57|0
1651089600000|2022-04-27 20:00:00|26.42|24.02|26.25|23.85|26.42|24.02|25.89|23.49|0
1651089900000|2022-04-27 20:05:00|26.27|23.87|27.93|25.53|28.26|25.86|26.14|23.74|0
1651090200000|2022-04-27 20:10:00|27.95|25.55|27.87|25.47|28.7|26.3|27.72|25.32|0
1651090500000|2022-04-27 20:15:00|28.25|25.56|28.79|26.05|29.07|26.31|28.25|25.56|0
1651090800000|2022-04-27 20:20:00|28.75|26.01|28.93|26.18|29.1|26.33|28.56|25.84|0
1651091100000|2022-04-27 20:25:00|28.94|26.19|28.96|26.2|29.2|26.42|28.76|26.02|0
1651091400000|2022-04-27 20:30:00|28.99|26.23|29.35|26.55|29.4|26.6|28.93|26.17|0
1651091700000|2022-04-27 20:35:00|29.33|26.54|29.67|26.87|29.67|26.87|29.26|26.47|0
1651092000000|2022-04-27 20:40:00|29.64|26.84|29.76|26.96|29.78|26.98|29.51|26.71|0
1651092300000|2022-04-27 20:45:00|29.8|27|30.68|27.88|30.86|28.06|29.66|26.86|0
1651092600000|2022-04-27 20:50:00|30.66|27.86|30.21|27.41|31.05|28.25|30.14|27.34|0
1651092900000|2022-04-27 20:55:00|30.22|27.42|30.6|27.8|30.75|27.95|30.22|27.42|0
1651093200000|2022-04-27 21:00:00|30.54|27.74|30.3|27.5|30.54|27.74|30.29|27.49|0
1651093500000|2022-04-27 21:05:00|30.29|27.49|30.31|27.51|30.33|27.53|30.25|27.45|0
1651093800000|2022-04-27 21:10:00|30.3|27.5|30.32|27.52|30.34|27.54|30.29|27.49|0
1651094100000|2022-04-27 21:15:00|30.31|27.51|30.32|27.52|30.32|27.52|30.27|27.47|0
1651094400000|2022-04-27 21:20:00|30.33|27.53|30.37|27.57|30.38|27.58|30.29|27.49|0
1651094700000|2022-04-27 21:25:00|30.36|27.56|30.34|27.54|30.38|27.58|30.32|27.52|0
1651095000000|2022-04-27 21:30:00|30.31|27.51|30.37|27.57|30.38|27.58|30.29|27.49|0
1651095300000|2022-04-27 21:35:00|30.38|27.58|30.43|27.63|30.5|27.7|30.37|27.57|0
1651095600000|2022-04-27 21:40:00|30.44|27.64|30.44|27.64|30.45|27.65|30.32|27.52|0
1651095900000|2022-04-27 21:45:00|30.39|27.59|30.38|27.58|30.51|27.71|30.38|27.58|0
1651096200000|2022-04-27 21:50:00|30.43|27.63|30.53|27.73|30.53|27.73|30.41|27.61|0
1651096500000|2022-04-27 21:55:00|30.54|27.74|30.59|27.79|30.59|27.79|30.53|27.73|0
1651096800000|2022-04-27 22:00:00|30.79|27.99|30.79|27.99|31.07|28.27|30.72|27.92|0
1651097100000|2022-04-27 22:05:00|30.78|27.98|30.79|27.99|30.98|28.18|30.75|27.95|0
1651097400000|2022-04-27 22:10:00|30.78|27.98|30.44|27.64|30.79|27.99|30.3|27.5|0
1651097700000|2022-04-27 22:15:00|30.49|27.69|30.36|27.56|30.78|27.98|30.32|27.52|0
1651098000000|2022-04-27 22:20:00|30.38|27.58|30.46|27.66|30.52|27.72|30.35|27.55|0
1651098300000|2022-04-27 22:25:00|30.49|27.69|30.32|27.52|30.51|27.71|30.28|27.48|0
1651098600000|2022-04-27 22:30:00|30.35|27.55|30.43|27.63|30.55|27.75|30.21|27.41|0
1651098900000|2022-04-27 22:35:00|30.45|27.65|30.55|27.75|30.57|27.77|30.38|27.58|0
1651099200000|2022-04-27 22:40:00|30.52|27.72|30.38|27.58|30.52|27.72|30.38|27.58|0
1651099500000|2022-04-27 22:45:00|30.37|27.57|30.49|27.69|30.69|27.89|30.37|27.57|0
1651099800000|2022-04-27 22:50:00|30.47|27.67|30.59|27.79|30.64|27.84|30.43|27.63|0
1651100100000|2022-04-27 22:55:00|30.6|27.8|30.44|27.64|30.63|27.83|30.32|27.52|0
1651100400000|2022-04-27 23:00:00|30.46|27.66|30.12|27.32|30.51|27.71|30.12|27.32|0
1651100700000|2022-04-27 23:05:00|30.15|27.35|30.26|27.46|30.29|27.49|30.09|27.29|0
1651101000000|2022-04-27 23:10:00|30.23|27.43|30.34|27.54|30.4|27.6|30.23|27.43|0
1651101300000|2022-04-27 23:15:00|30.33|27.53|30.37|27.57|30.4|27.6|30.23|27.43|0
1651101600000|2022-04-27 23:20:00|30.34|27.54|30.48|27.68|30.54|27.74|30.34|27.54|0
1651101900000|2022-04-27 23:25:00|30.51|27.71|30.67|27.87|30.77|27.97|30.47|27.67|0
1651102200000|2022-04-27 23:30:00|30.68|27.88|30.97|28.17|30.97|28.17|30.54|27.74|0
1651102500000|2022-04-27 23:35:00|30.94|28.14|30.76|27.96|31.01|28.21|30.74|27.94|0
1651102800000|2022-04-27 23:40:00|30.75|27.95|30.34|27.54|30.75|27.95|30.34|27.54|0
1651103100000|2022-04-27 23:45:00|30.37|27.57|30.46|27.66|30.56|27.76|30.37|27.57|0
1651103400000|2022-04-27 23:50:00|30.48|27.68|30.45|27.65|30.55|27.75|30.39|27.59|0
1651103700000|2022-04-27 23:55:00|30.48|27.68|30.62|27.82|30.65|27.85|30.48|27.68|0
1651104000000|2022-04-28 00:00:00|30.56|27.76|30.19|27.39|30.56|27.76|30.19|27.39|0
1651104300000|2022-04-28 00:05:00|30.14|27.34|30.3|27.5|30.42|27.62|30.14|27.34|0
1651104600000|2022-04-28 00:10:00|30.29|27.49|30.3|27.5|30.36|27.56|30.25|27.45|0
1651104900000|2022-04-28 00:15:00|30.22|27.42|29.91|27.11|30.25|27.45|29.83|27.03|0
1651105200000|2022-04-28 00:20:00|29.87|27.07|29.63|26.83|29.87|27.07|29.57|26.77|0
1651105500000|2022-04-28 00:25:00|29.6|26.8|29.68|26.88|29.85|27.05|29.57|26.77|0
1651105800000|2022-04-28 00:30:00|29.66|26.86|29.78|26.98|29.88|27.08|29.49|26.69|0
1651106100000|2022-04-28 00:35:00|29.77|26.97|30.02|27.22|30.03|27.23|29.77|26.97|0
1651106400000|2022-04-28 00:40:00|30|27.2|30.19|27.39|30.33|27.53|29.99|27.19|0
1651106700000|2022-04-28 00:45:00|30.16|27.36|30.21|27.41|30.36|27.56|30.13|27.33|0
1651107000000|2022-04-28 00:50:00|30.24|27.44|30.47|27.67|30.5|27.7|30.21|27.41|0
1651107300000|2022-04-28 00:55:00|30.5|27.7|30.41|27.61|30.54|27.74|30.3|27.5|0
1651107600000|2022-04-28 01:00:00|30.44|27.64|30.58|27.78|30.61|27.81|30.21|27.41|0
1651107900000|2022-04-28 01:05:00|30.59|27.79|30.38|27.58|30.59|27.79|30.32|27.52|0
1651108200000|2022-04-28 01:10:00|30.35|27.55|30.27|27.47|30.41|27.61|30.24|27.44|0
1651108500000|2022-04-28 01:15:00|30.28|27.48|30.35|27.55|30.44|27.64|30.24|27.44|0
1651108800000|2022-04-28 01:20:00|30.32|27.52|29.75|26.95|30.38|27.58|29.65|26.85|0
1651109100000|2022-04-28 01:25:00|29.79|26.99|29.84|27.04|30.01|27.21|29.7|26.9|0
1651109400000|2022-04-28 01:30:00|29.86|27.06|29.4|26.6|29.86|27.06|29.31|26.52|0
1651109700000|2022-04-28 01:35:00|29.45|26.65|29.6|26.8|29.62|26.82|29.22|26.44|0
1651110000000|2022-04-28 01:40:00|29.59|26.79|29.53|26.73|29.73|26.93|29.53|26.73|0
1651110300000|2022-04-28 01:45:00|29.56|26.76|29.53|26.73|29.62|26.82|29.42|26.62|0
1651110600000|2022-04-28 01:50:00|29.57|26.77|29.66|26.86|29.87|27.07|29.57|26.77|0
1651110900000|2022-04-28 01:55:00|29.7|26.9|29.88|27.08|29.89|27.09|29.62|26.82|0
1651111200000|2022-04-28 02:00:00|29.87|27.07|29.92|27.12|30.01|27.21|29.78|26.98|0
1651111500000|2022-04-28 02:05:00|29.89|27.09|29.92|27.12|30.03|27.23|29.81|27.01|0
1651111800000|2022-04-28 02:10:00|29.93|27.13|30.03|27.23|30.03|27.23|29.92|27.12|0
1651112100000|2022-04-28 02:15:00|30.06|27.26|29.97|27.17|30.06|27.26|29.89|27.09|0
1651112400000|2022-04-28 02:20:00|29.99|27.19|29.92|27.12|29.99|27.19|29.86|27.06|0
1651112700000|2022-04-28 02:25:00|29.95|27.15|29.86|27.06|30.11|27.31|29.75|26.95|0
1651113000000|2022-04-28 02:30:00|29.85|27.05|30.08|27.28|30.17|27.37|29.85|27.05|0
1651113300000|2022-04-28 02:35:00|30.07|27.27|30.2|27.4|30.25|27.45|30.06|27.26|0
1651113600000|2022-04-28 02:40:00|30.25|27.45|30.68|27.88|30.68|27.88|30.25|27.45|0
1651113900000|2022-04-28 02:45:00|30.69|27.89|30.62|27.82|30.76|27.96|30.58|27.78|0
1651114200000|2022-04-28 02:50:00|30.65|27.85|30.51|27.71|30.68|27.88|30.51|27.71|0
1651114500000|2022-04-28 02:55:00|30.53|27.73|30.36|27.56|30.56|27.76|30.33|27.53|0
1651114800000|2022-04-28 03:00:00|30.39|27.59|30.38|27.58|30.45|27.65|30.33|27.53|0
1651115100000|2022-04-28 03:05:00|30.39|27.59|30.59|27.79|30.6|27.8|30.36|27.56|0
1651115400000|2022-04-28 03:10:00|30.56|27.76|30.64|27.84|30.76|27.96|30.49|27.69|0
1651115700000|2022-04-28 03:15:00|30.63|27.83|30.11|27.31|30.73|27.93|29.99|27.19|0
1651116000000|2022-04-28 03:20:00|30.05|27.25|30.19|27.39|30.22|27.42|29.99|27.19|0
1651116300000|2022-04-28 03:25:00|30.25|27.45|30.22|27.42|30.36|27.56|30.13|27.33|0
1651116600000|2022-04-28 03:30:00|30.23|27.43|30.24|27.44|30.39|27.59|30.09|27.29|0
1651116900000|2022-04-28 03:35:00|30.23|27.43|30.06|27.26|30.24|27.44|30.05|27.25|0
1651117200000|2022-04-28 03:40:00|30.07|27.27|30.02|27.22|30.07|27.27|29.91|27.11|0
1651117500000|2022-04-28 03:45:00|30.05|27.25|30.02|27.22|30.13|27.33|29.99|27.19|0
1651117800000|2022-04-28 03:50:00|30.03|27.23|29.99|27.19|30.07|27.27|29.97|27.17|0
1651118100000|2022-04-28 03:55:00|30|27.2|30.18|27.38|30.18|27.38|30|27.2|0
1651118400000|2022-04-28 04:00:00|30.21|27.41|30.1|27.3|30.27|27.47|30.04|27.24|0
1651118700000|2022-04-28 04:05:00|30.11|27.31|30.17|27.37|30.18|27.38|30.07|27.27|0
1651119000000|2022-04-28 04:10:00|30.15|27.35|30.19|27.39|30.32|27.52|30.13|27.33|0
1651119300000|2022-04-28 04:15:00|30.21|27.41|30.1|27.3|30.21|27.41|30.01|27.21|0
1651119600000|2022-04-28 04:20:00|30.08|27.28|30.18|27.38|30.21|27.41|30.07|27.27|0
1651119900000|2022-04-28 04:25:00|30.17|27.37|30.21|27.41|30.26|27.46|30.12|27.32|0
1651120200000|2022-04-28 04:30:00|30.24|27.44|30.29|27.49|30.29|27.49|30.14|27.34|0
1651120500000|2022-04-28 04:35:00|30.26|27.46|30.3|27.5|30.32|27.52|30.23|27.43|0
1651120800000|2022-04-28 04:40:00|30.29|27.49|29.85|27.05|30.29|27.49|28.15|25.47|0
1651121100000|2022-04-28 04:45:00|29.84|27.04|30.04|27.24|30.04|27.24|29.84|27.04|0
1651121400000|2022-04-28 04:50:00|30.07|27.27|29.98|27.18|30.07|27.27|29.95|27.15|0
1651121700000|2022-04-28 04:55:00|29.99|27.19|30.06|27.26|30.09|27.29|29.98|27.18|0
1651122000000|2022-04-28 05:00:00|30.05|27.25|29.92|27.12|30.05|27.25|29.81|27.01|0
1651122300000|2022-04-28 05:05:00|29.95|27.15|30.01|27.21|30.01|27.21|29.87|27.07|0
1651122600000|2022-04-28 05:10:00|29.99|27.19|29.98|27.18|30.02|27.22|29.89|27.09|0
1651122900000|2022-04-28 05:15:00|29.99|27.19|29.89|27.09|30.01|27.21|29.81|27.01|0
1651123200000|2022-04-28 05:20:00|29.92|27.12|29.78|26.98|29.95|27.15|29.75|26.95|0
1651123500000|2022-04-28 05:25:00|29.75|26.95|30|27.2|30.09|27.29|29.72|26.92|0
1651123800000|2022-04-28 05:30:00|30.02|27.22|29.89|27.09|30.09|27.29|29.83|27.03|0
1651124100000|2022-04-28 05:35:00|29.97|27.17|29.86|27.06|30.21|27.41|29.8|27|0
1651124400000|2022-04-28 05:40:00|29.87|27.07|29.75|26.95|29.92|27.12|29.61|26.81|0
1651124700000|2022-04-28 05:45:00|29.72|26.92|30.57|27.77|30.57|27.77|29.72|26.92|0
1651125000000|2022-04-28 05:50:00|30.48|27.68|30.62|27.82|30.71|27.91|30.4|27.6|0
1651125300000|2022-04-28 05:55:00|30.59|27.79|30.34|27.54|30.59|27.79|30.34|27.54|0
1651125600000|2022-04-28 06:00:00|30.35|27.55|30.68|27.88|30.77|27.97|30.14|27.34|0
1651125900000|2022-04-28 06:05:00|30.65|27.85|30.54|27.74|30.76|27.96|30.28|27.48|0
1651126200000|2022-04-28 06:10:00|30.56|27.76|30.76|27.96|30.85|28.05|30.32|27.52|0
1651126500000|2022-04-28 06:15:00|30.79|27.99|30.99|28.19|31.08|28.28|30.73|27.93|0
1651126800000|2022-04-28 06:20:00|31.02|28.22|31.17|28.37|31.34|28.54|30.94|28.14|0
1651127100000|2022-04-28 06:25:00|31.2|28.4|31.28|28.48|31.53|28.73|31.2|28.4|0
1651127400000|2022-04-28 06:30:00|31.25|28.45|31.28|28.48|31.49|28.69|31.22|28.42|0
1651127700000|2022-04-28 06:35:00|31.25|28.45|31.28|28.48|31.32|28.52|31.12|28.32|0
1651128000000|2022-04-28 06:40:00|31.31|28.51|31.54|28.74|31.57|28.77|31.22|28.42|0
1651128300000|2022-04-28 06:45:00|31.53|28.73|28.83|26.09|33.1|30.3|28.81|26.06|0
1651128600000|2022-04-28 06:50:00|28.85|26.1|32.05|29.25|32.19|29.39|28.83|26.09|0
1651128900000|2022-04-28 06:55:00|32.08|29.28|31.76|28.96|32.11|29.31|31.66|28.86|0
1651129200000|2022-04-28 07:00:00|31.85|29.05|31.92|29.12|32|29.2|31.41|28.61|0
1651129500000|2022-04-28 07:05:00|31.71|29.31|31.47|29.07|31.71|29.31|31.21|28.81|0
1651129800000|2022-04-28 07:10:00|31.53|29.13|31.92|29.52|32.4|30|31.27|28.87|0
1651130100000|2022-04-28 07:15:00|31.95|29.55|32.39|29.99|32.42|30.02|31.8|29.4|0
1651130400000|2022-04-28 07:20:00|32.42|30.02|32.06|29.66|33.23|30.83|32.05|29.65|0
1651130700000|2022-04-28 07:25:00|32.05|29.65|32.68|30.28|32.68|30.28|31.84|29.44|0
1651131000000|2022-04-28 07:30:00|32.65|30.25|32.59|30.19|32.87|30.47|32.53|30.13|0
1651131300000|2022-04-28 07:35:00|32.61|30.21|32.51|30.11|33.83|31.43|32.45|30.05|0
1651131600000|2022-04-28 07:40:00|32.48|30.08|32.45|30.05|32.54|30.14|32.33|29.93|0
1651131900000|2022-04-28 07:45:00|32.46|30.06|32.17|29.77|32.48|30.08|32.11|29.71|0
1651132200000|2022-04-28 07:50:00|32.25|29.85|33.38|30.98|33.57|31.17|31.9|29.5|0
1651132500000|2022-04-28 07:55:00|33.36|30.96|33.04|30.64|33.44|31.04|32.92|30.52|0
1651132800000|2022-04-28 08:00:00|33.01|30.61|33.22|30.82|33.64|31.24|32.98|30.58|0
1651133100000|2022-04-28 08:05:00|33.26|30.86|33.62|31.22|33.81|31.41|33.26|30.86|0
1651133400000|2022-04-28 08:10:00|33.58|31.18|34|31.6|34|31.6|33.19|30.79|0
1651133700000|2022-04-28 08:15:00|33.97|31.57|33.84|31.44|34.19|31.79|33.81|31.41|0
1651134000000|2022-04-28 08:20:00|33.81|31.41|34.14|31.74|34.18|31.78|33.7|31.3|0
1651134300000|2022-04-28 08:25:00|34.12|31.72|34.37|31.97|34.4|32|34.12|31.72|0
1651134600000|2022-04-28 08:30:00|34.4|32|34.37|31.97|34.4|32|34.12|31.72|0
1651134900000|2022-04-28 08:35:00|34.34|31.94|34.34|31.94|34.4|32|34.28|31.88|0
1651135200000|2022-04-28 08:40:00|34.31|31.91|34.37|31.97|34.85|32.45|34.24|31.84|0
1651135500000|2022-04-28 08:45:00|34.34|31.94|34.57|32.17|34.78|32.38|34.34|31.94|0
1651135800000|2022-04-28 08:50:00|34.59|32.19|34.7|32.3|34.72|32.32|34.4|32|0
1651136100000|2022-04-28 08:55:00|34.68|32.28|35.26|32.86|35.26|32.86|34.59|32.19|0
1651136400000|2022-04-28 09:00:00|35.32|32.92|35.34|32.94|35.55|33.15|34.97|32.57|0
1651136700000|2022-04-28 09:05:00|35.29|32.89|34.87|32.47|35.39|32.99|34.81|32.41|0
1651137000000|2022-04-28 09:10:00|34.9|32.5|34.65|32.25|34.9|32.5|34.52|32.12|0
1651137300000|2022-04-28 09:15:00|34.62|32.22|34.49|32.09|34.62|32.22|34.36|31.96|0
1651137600000|2022-04-28 09:20:00|34.47|32.07|34.66|32.26|34.71|32.31|34.43|32.03|0
1651137900000|2022-04-28 09:25:00|34.68|32.28|34.27|31.87|34.71|32.31|34.08|31.68|0
1651138200000|2022-04-28 09:30:00|34.31|31.91|34.5|32.1|34.63|32.23|34.27|31.87|0
1651138500000|2022-04-28 09:35:00|34.49|32.09|34.05|31.65|34.65|32.25|34.01|31.61|0
1651138800000|2022-04-28 09:40:00|34.08|31.68|33.86|31.46|34.39|31.99|33.86|31.46|0
1651139100000|2022-04-28 09:45:00|33.76|31.36|34.2|31.8|34.28|31.88|33.7|31.3|0
1651139400000|2022-04-28 09:50:00|34.14|31.74|34.01|31.61|34.17|31.77|33.7|31.3|0
1651139700000|2022-04-28 09:55:00|34.04|31.64|33.85|31.45|34.04|31.64|33.58|31.18|0
1651140000000|2022-04-28 10:00:00|33.89|31.49|33.76|31.36|33.98|31.58|33.61|31.21|0
1651140300000|2022-04-28 10:05:00|33.79|31.39|33.85|31.45|34.07|31.67|33.6|31.2|0
1651140600000|2022-04-28 10:10:00|33.84|31.44|33.54|31.14|33.87|31.47|33.53|31.13|0
1651140900000|2022-04-28 10:15:00|33.53|31.13|33.02|30.62|33.53|31.13|33.02|30.62|0
1651141200000|2022-04-28 10:20:00|33.05|30.65|33.23|30.83|33.36|30.96|32.91|30.51|0
1651141500000|2022-04-28 10:25:00|33.2|30.8|32.93|30.53|33.2|30.8|32.8|30.4|0
1651141800000|2022-04-28 10:30:00|32.96|30.56|33.15|30.75|33.26|30.86|32.83|30.43|0
1651142100000|2022-04-28 10:35:00|33.17|30.77|33.14|30.74|33.32|30.92|32.89|30.49|0
1651142400000|2022-04-28 10:40:00|33.11|30.71|33.15|30.75|33.35|30.95|32.95|30.55|0
1651142700000|2022-04-28 10:45:00|33.12|30.72|32.6|30.2|33.14|30.74|32.53|30.13|0
1651143000000|2022-04-28 10:50:00|32.59|30.19|32.59|30.19|32.74|30.34|32.53|30.13|0
1651143300000|2022-04-28 10:55:00|32.56|30.16|32.98|30.58|33.01|30.61|32.5|30.1|0
1651143600000|2022-04-28 11:00:00|32.95|30.55|33.69|31.29|33.78|31.38|32.95|30.55|0
1651143900000|2022-04-28 11:05:00|33.7|31.3|34.22|31.82|34.31|31.91|33.69|31.29|0
1651144200000|2022-04-28 11:10:00|34.28|31.88|34.03|31.63|34.31|31.91|33.95|31.55|0
1651144500000|2022-04-28 11:15:00|34|31.6|33.97|31.57|34.06|31.66|33.84|31.44|0
1651144800000|2022-04-28 11:20:00|34|31.6|33.93|31.53|34.06|31.66|33.84|31.44|0
1651145100000|2022-04-28 11:25:00|33.92|31.52|33.59|31.19|34.03|31.63|33.53|31.13|0
1651145400000|2022-04-28 11:30:00|33.53|31.13|33.31|30.91|33.71|31.31|33.28|30.88|0
1651145700000|2022-04-28 11:35:00|33.28|30.88|33.34|30.94|33.47|31.07|33.22|30.82|0
1651146000000|2022-04-28 11:40:00|33.33|30.93|33.43|31.03|33.43|31.03|33.25|30.85|0
1651146300000|2022-04-28 11:45:00|33.42|31.02|33.34|30.94|33.66|31.26|33.26|30.86|0
1651146600000|2022-04-28 11:50:00|33.31|30.91|33.12|30.72|33.56|31.16|33.06|30.66|0
1651146900000|2022-04-28 11:55:00|33.09|30.69|32.97|30.57|33.11|30.71|32.67|30.27|0
1651147200000|2022-04-28 12:00:00|32.94|30.54|32.74|30.34|33.06|30.66|32.73|30.33|0
1651147500000|2022-04-28 12:05:00|32.79|30.39|32.68|30.28|32.8|30.4|32.51|30.11|0
1651147800000|2022-04-28 12:10:00|32.67|30.27|32.3|29.9|32.67|30.27|32.23|29.83|0
1651148100000|2022-04-28 12:15:00|32.27|29.87|32.53|30.13|32.63|30.23|32.21|29.81|0
1651148400000|2022-04-28 12:20:00|32.54|30.14|32.91|30.51|32.94|30.54|32.48|30.08|0
1651148700000|2022-04-28 12:25:00|32.95|30.55|32.16|29.76|32.97|30.57|32.16|29.76|0
1651149000000|2022-04-28 12:30:00|32.09|29.69|31.7|29.3|32.09|29.69|31.53|29.13|0
1651149300000|2022-04-28 12:35:00|31.79|29.39|32.39|29.99|32.51|30.11|31.23|28.83|0
1651149600000|2022-04-28 12:40:00|32.45|30.05|32.78|30.38|33.24|30.84|32.33|29.93|0
1651149900000|2022-04-28 12:45:00|32.75|30.35|31.91|29.51|32.76|30.36|31.91|29.51|0
1651150200000|2022-04-28 12:50:00|31.88|29.48|31.2|28.8|31.88|29.48|31|28.6|0
1651150500000|2022-04-28 12:55:00|31.14|28.74|31.43|29.03|31.43|29.03|30.94|28.54|0
1651150800000|2022-04-28 13:00:00|31.32|28.92|31.46|29.06|31.82|29.42|31.17|28.77|0
1651151100000|2022-04-28 13:05:00|31.49|29.09|31.94|29.54|32.02|29.62|31.49|29.09|0
1651151400000|2022-04-28 13:10:00|31.91|29.51|31.55|29.15|31.98|29.58|31.55|29.15|0
1651151700000|2022-04-28 13:15:00|31.58|29.18|32.11|29.71|32.23|29.83|31.43|29.03|0
1651152000000|2022-04-28 13:20:00|32.14|29.74|32.23|29.83|32.35|29.95|32.05|29.65|0
1651152300000|2022-04-28 13:25:00|32.16|29.76|31.87|29.47|32.25|29.85|31.64|29.24|0
1651152600000|2022-04-28 13:30:00|31.93|29.53|31.69|29.29|32.83|30.43|30.58|28.18|0
1651152900000|2022-04-28 13:35:00|31.75|29.35|31.49|29.09|32.37|29.97|31.34|28.94|0
1651153200000|2022-04-28 13:40:00|31.31|28.91|30.22|27.82|32.05|29.65|30.04|27.64|0
1651153500000|2022-04-28 13:45:00|30.28|27.88|30.45|28.05|31.34|28.94|30.28|27.88|0
1651153800000|2022-04-28 13:50:00|30.39|27.99|30.87|28.47|31.18|28.78|29.67|27.27|0
1651154100000|2022-04-28 13:55:00|30.79|28.39|30.53|28.13|30.96|28.56|30.16|27.76|0
1651154400000|2022-04-28 14:00:00|30.5|28.1|28.72|26.32|30.59|28.19|28.7|26.3|0
1651154700000|2022-04-28 14:05:00|28.74|26.34|29.46|27.06|29.93|27.53|28.56|26.16|0
1651155000000|2022-04-28 14:10:00|29.6|27.2|29.54|27.14|29.88|27.48|28.83|26.43|0
1651155300000|2022-04-28 14:15:00|29.46|27.06|30.7|28.3|30.7|28.3|28.88|26.48|0
1651155600000|2022-04-28 14:20:00|30.64|28.24|29.93|27.53|30.73|28.33|29.87|27.47|0
1651155900000|2022-04-28 14:25:00|29.87|27.47|28.46|26.06|29.9|27.5|28.39|25.99|0
1651156200000|2022-04-28 14:30:00|28.35|25.95|28.34|25.94|28.69|26.29|27.19|24.79|0
1651156500000|2022-04-28 14:35:00|28.26|25.86|28.63|26.23|29.12|26.72|28.26|25.86|0
1651156800000|2022-04-28 14:40:00|28.6|26.2|28.71|26.31|28.77|26.37|27.93|25.53|0
1651157100000|2022-04-28 14:45:00|28.74|26.34|28.72|26.32|29.28|26.88|28.55|26.15|0
1651157400000|2022-04-28 14:50:00|28.71|26.31|28.86|26.46|29.12|26.72|28.15|25.75|0
1651157700000|2022-04-28 14:55:00|28.95|26.55|29.68|27.28|30|27.6|28.9|26.5|0
1651158000000|2022-04-28 15:00:00|29.77|27.37|30.2|27.8|30.44|28.04|29.59|27.19|0
1651158300000|2022-04-28 15:05:00|30.31|27.91|31.29|28.89|31.49|29.09|30|27.6|0
1651158600000|2022-04-28 15:10:00|31.32|28.92|31.49|29.09|31.49|29.09|31.03|28.63|0
1651158900000|2022-04-28 15:15:00|31.78|29.38|31.93|29.53|32.02|29.62|31.23|28.83|0
1651159200000|2022-04-28 15:20:00|31.96|29.56|31.43|29.03|32.02|29.62|31.2|28.8|0
1651159500000|2022-04-28 15:25:00|31.52|29.12|29.69|27.29|32.34|29.94|29.68|27.28|0
1651159800000|2022-04-28 15:30:00|29.85|27.45|30.27|27.87|30.36|27.96|29.37|26.97|0
1651160100000|2022-04-28 15:35:00|30.3|27.9|29.23|26.83|30.33|27.93|29.22|26.82|0
1651160400000|2022-04-28 15:40:00|29.2|26.8|28.9|26.5|29.54|27.14|28.9|26.5|0
1651160700000|2022-04-28 15:45:00|28.93|26.53|28.87|26.47|29.01|26.61|28.41|26.01|0
1651161000000|2022-04-28 15:50:00|28.84|26.44|29.47|27.07|29.84|27.44|28.62|26.22|0
1651161300000|2022-04-28 15:55:00|29.45|27.05|29.55|27.15|29.59|27.19|28.93|26.53|0
1651161600000|2022-04-28 16:00:00|29.48|27.08|30.22|27.82|30.34|27.94|29.41|27.01|0
1651161900000|2022-04-28 16:05:00|30.2|27.8|29.74|27.34|30.2|27.8|29.27|26.87|0
1651162200000|2022-04-28 16:10:00|29.8|27.4|30.71|28.31|30.71|28.31|29.69|27.29|0
1651162500000|2022-04-28 16:15:00|30.82|28.42|31.52|29.12|31.55|29.15|30.68|28.28|0
1651162800000|2022-04-28 16:20:00|31.55|29.15|31.41|29.01|32.18|29.78|31.33|28.93|0
1651163100000|2022-04-28 16:25:00|31.44|29.04|32.31|29.91|32.31|29.91|31.44|29.04|0
1651163400000|2022-04-28 16:30:00|32.46|30.06|33.09|30.21|33.27|30.42|32.19|29.79|0
1651163700000|2022-04-28 16:35:00|33.15|30.27|33.29|30.41|33.58|30.7|31.76|28.88|0
1651164000000|2022-04-28 16:40:00|33.23|30.35|34.13|31.25|34.13|31.25|33.23|30.35|0
1651164300000|2022-04-28 16:45:00|34.19|31.31|34.79|31.91|35.47|32.59|34.19|31.31|0
1651164600000|2022-04-28 16:50:00|34.82|31.94|34.89|32.01|34.92|32.04|34.07|31.19|0
1651164900000|2022-04-28 16:55:00|34.79|31.91|34.7|31.82|34.85|31.97|34.19|31.31|0
1651165200000|2022-04-28 17:00:00|34.83|31.95|35.05|32.17|35.11|32.23|34.32|31.44|0
1651165500000|2022-04-28 17:05:00|35.02|32.14|35.6|32.72|35.76|32.88|34.67|31.79|0
1651165800000|2022-04-28 17:10:00|35.57|32.69|36.69|33.81|36.79|33.91|35.57|32.69|0
1651166100000|2022-04-28 17:15:00|36.62|33.74|36.48|33.6|36.89|34.01|35.86|32.98|0
1651166400000|2022-04-28 17:20:00|36.45|33.57|36.14|33.26|36.6|33.72|34.83|31.95|0
1651166700000|2022-04-28 17:25:00|36.21|33.33|36.67|33.79|36.87|33.99|36.14|33.26|0
1651167000000|2022-04-28 17:30:00|36.7|33.82|36.67|33.79|36.97|34.09|35.99|33.11|0
1651167300000|2022-04-28 17:35:00|36.7|33.82|37.44|34.56|37.51|34.63|36.44|33.56|0
1651167600000|2022-04-28 17:40:00|37.51|34.63|36.8|33.92|37.64|34.76|36.17|33.29|0
1651167900000|2022-04-28 17:45:00|36.73|33.85|37.37|34.49|37.57|34.69|36.53|33.65|0
1651168200000|2022-04-28 17:50:00|37.4|34.52|36.93|34.05|37.4|34.52|36.33|33.45|0
1651168500000|2022-04-28 17:55:00|36.97|34.09|37.2|34.8|37.26|34.86|36.67|33.79|0
1651168800000|2022-04-28 18:00:00|37.23|34.83|37.43|35.03|37.57|35.17|36.99|34.59|0
1651169100000|2022-04-28 18:05:00|37.4|35|37.13|34.73|37.47|35.07|36.76|34.36|0
1651169400000|2022-04-28 18:10:00|37.16|34.76|36.99|34.59|37.67|35.27|36.96|34.56|0
1651169700000|2022-04-28 18:15:00|37.06|34.66|37.43|35.03|37.43|35.03|36.62|34.22|0
1651170000000|2022-04-28 18:20:00|37.4|35|37.8|35.4|37.8|35.4|36.96|34.56|0
1651170300000|2022-04-28 18:25:00|37.84|35.44|37.67|35.27|37.84|35.44|37.29|34.89|0
1651170600000|2022-04-28 18:30:00|37.7|35.3|37.6|35.2|38.01|35.61|37.16|34.76|0
1651170900000|2022-04-28 18:35:00|37.67|35.27|38.04|35.64|38.21|35.81|37.53|35.13|0
1651171200000|2022-04-28 18:40:00|38.08|35.68|38.8|36.4|38.84|36.44|38.08|35.68|0
1651171500000|2022-04-28 18:45:00|38.84|36.44|39.6|37.2|40.23|37.83|38.8|36.4|0
1651171800000|2022-04-28 18:50:00|39.64|37.24|39.18|36.78|40.36|37.96|39.18|36.78|0
1651172100000|2022-04-28 18:55:00|39.11|36.71|39.68|37.28|39.71|37.31|39.01|36.61|0
1651172400000|2022-04-28 19:00:00|39.5|37.1|39.69|37.29|40.14|37.74|39.11|36.71|0
1651172700000|2022-04-28 19:05:00|39.67|37.27|40.36|37.48|40.56|37.85|39.67|37.27|0
1651173000000|2022-04-28 19:10:00|40.34|37.46|39.82|36.94|40.34|37.46|39.6|36.72|0
1651173300000|2022-04-28 19:15:00|39.77|36.89|40.87|37.99|40.87|37.99|39.56|36.68|0
1651173600000|2022-04-28 19:20:00|40.91|38.03|41.96|39.08|42.03|39.15|40.69|37.81|0
1651173900000|2022-04-28 19:25:00|41.85|38.97|40.76|37.88|41.92|39.04|40.76|37.88|0
1651174200000|2022-04-28 19:30:00|40.72|37.84|40.64|37.76|40.9|38.02|39.76|36.88|0
1651174500000|2022-04-28 19:35:00|40.67|37.79|40.39|37.51|41.03|38.15|39.86|36.98|0
1651174800000|2022-04-28 19:40:00|40.35|37.47|39.89|37.01|41.25|38.37|39.71|36.83|0
1651175100000|2022-04-28 19:45:00|39.78|36.9|40.26|37.38|40.73|37.85|39.67|36.79|0
1651175400000|2022-04-28 19:50:00|39.81|36.93|39.84|36.96|40.12|37.24|39.11|36.23|0
1651175700000|2022-04-28 19:55:00|39.7|36.82|40.31|37.43|40.31|37.43|38.53|35.65|0
1651176000000|2022-04-28 20:00:00|40.52|37.64|37.85|34.97|40.59|37.71|36.33|33.45|0
1651176300000|2022-04-28 20:05:00|37.79|34.91|37.27|34.39|38.65|35.77|36.83|33.95|0
1651176600000|2022-04-28 20:10:00|37.07|34.19|36.74|33.86|37.8|34.92|36.64|33.76|0
1651176900000|2022-04-28 20:15:00|37.31|33.95|37.16|33.8|37.44|34.08|36.65|33.29|0
1651177200000|2022-04-28 20:20:00|37.17|33.81|37.59|34.23|38.02|34.66|36.84|33.48|0
1651177500000|2022-04-28 20:25:00|37.62|34.26|37.79|34.43|37.94|34.58|37.27|33.91|0
1651177800000|2022-04-28 20:30:00|37.84|34.48|40.03|36.11|41.31|37.95|37.84|34.48|0
1651178100000|2022-04-28 20:35:00|40.08|36.16|39.46|35.54|40.64|36.72|39.32|35.4|0
1651178400000|2022-04-28 20:40:00|39.48|35.56|38.72|34.8|39.58|35.66|38.43|34.51|0
1651178700000|2022-04-28 20:45:00|38.67|34.75|36.77|32.85|38.71|34.79|36.71|32.79|0
1651179000000|2022-04-28 20:50:00|36.79|32.87|36.64|33.84|36.93|33.9|36.18|32.74|0
1651179300000|2022-04-28 20:55:00|36.57|33.77|36.5|33.7|37.15|34.35|36.29|33.49|0
1651179600000|2022-04-28 21:00:00|36.45|33.65|36.12|33.32|36.81|34.01|35.97|33.17|0
1651179900000|2022-04-28 21:05:00|36.11|33.31|35.72|32.92|36.15|33.35|35.63|32.83|0
1651180200000|2022-04-28 21:10:00|35.73|32.93|35.04|32.24|36.03|33.23|35.04|32.24|0
1651180500000|2022-04-28 21:15:00|35.05|32.25|34.95|32.15|35.22|32.42|34.86|32.06|0
1651180800000|2022-04-28 21:20:00|34.99|32.19|33.71|30.91|35.02|32.22|33.31|30.51|0
1651181100000|2022-04-28 21:25:00|33.72|30.92|34.06|31.26|34.3|31.5|33.56|30.76|0
1651181400000|2022-04-28 21:30:00|34.12|31.32|34.04|31.24|34.13|31.33|33.85|31.05|0
1651181700000|2022-04-28 21:35:00|34.06|31.26|34.08|31.28|34.08|31.28|33.84|31.04|0
1651182000000|2022-04-28 21:40:00|34.09|31.29|34.05|31.25|34.5|31.7|34.05|31.25|0
1651182300000|2022-04-28 21:45:00|34.01|31.21|34.78|31.98|34.85|32.05|34.01|31.21|0
1651182600000|2022-04-28 21:50:00|34.77|31.97|34.87|32.07|35|32.2|34.69|31.89|0
1651182900000|2022-04-28 21:55:00|34.86|32.06|34.91|32.11|35.19|32.39|34.82|32.02|0
1651183200000|2022-04-28 22:00:00|34.09|31.29|34.75|31.95|34.78|31.98|33.35|30.55|0
1651183500000|2022-04-28 22:05:00|34.74|31.94|34.83|32.03|35.02|32.22|34.61|31.81|0
1651183800000|2022-04-28 22:10:00|34.8|32|34.96|32.16|35.16|32.36|34.5|31.7|0
1651184100000|2022-04-28 22:15:00|35.08|32.28|35.16|32.36|35.4|32.6|35.05|32.25|0
1651184400000|2022-04-28 22:20:00|35.15|32.35|35.11|32.31|35.59|32.79|35.05|32.25|0
1651184700000|2022-04-28 22:25:00|35.15|32.35|34.97|32.17|35.21|32.41|34.67|31.87|0
1651185000000|2022-04-28 22:30:00|34.95|32.15|35.14|32.34|35.43|32.63|34.94|32.14|0
1651185300000|2022-04-28 22:35:00|35.11|32.31|34.95|32.15|35.11|32.31|34.89|32.09|0
1651185600000|2022-04-28 22:40:00|34.92|32.12|34.51|31.71|34.98|32.18|34.32|31.52|0
1651185900000|2022-04-28 22:45:00|34.41|31.61|34.41|31.61|34.63|31.83|34.32|31.52|0
1651186200000|2022-04-28 22:50:00|34.4|31.6|34.29|31.49|34.44|31.64|34.19|31.39|0
1651186500000|2022-04-28 22:55:00|34.32|31.52|34.54|31.74|34.57|31.77|34.29|31.49|0
1651186800000|2022-04-28 23:00:00|34.57|31.77|34.35|31.55|34.57|31.77|34.24|31.44|0
1651187100000|2022-04-28 23:05:00|34.32|31.52|34.44|31.64|34.44|31.64|34.24|31.44|0
1651187400000|2022-04-28 23:10:00|34.42|31.62|34.47|31.67|34.53|31.73|34.35|31.55|0
1651187700000|2022-04-28 23:15:00|34.42|31.62|34.88|32.08|34.93|32.13|34.31|31.51|0
1651188000000|2022-04-28 23:20:00|34.85|32.05|35.53|32.73|35.75|32.95|34.8|32|0
1651188300000|2022-04-28 23:25:00|35.56|32.76|35.57|32.77|35.59|32.79|35.43|32.63|0
1651188600000|2022-04-28 23:30:00|35.56|32.76|35.32|32.52|35.69|32.89|35.27|32.47|0
1651188900000|2022-04-28 23:35:00|35.3|32.5|35.17|32.37|35.4|32.6|35.09|32.29|0
1651189200000|2022-04-28 23:40:00|35.2|32.4|35.11|32.31|35.2|32.4|35.01|32.21|0
1651189500000|2022-04-28 23:45:00|35.14|32.34|35.2|32.4|35.2|32.4|35.04|32.24|0
1651189800000|2022-04-28 23:50:00|35.17|32.37|35.25|32.45|35.27|32.47|35.11|32.31|0
1651190100000|2022-04-28 23:55:00|35.26|32.46|35.2|32.4|35.26|32.46|35.14|32.34|0
1651190400000|2022-04-29 00:00:00|35.23|32.43|35.34|32.54|35.39|32.59|35.17|32.37|0
1651190700000|2022-04-29 00:05:00|35.33|32.53|35.49|32.69|35.5|32.7|35.33|32.53|0
1651191000000|2022-04-29 00:10:00|35.47|32.67|35.94|33.14|35.97|33.17|35.45|32.65|0
1651191300000|2022-04-29 00:15:00|35.97|33.17|36.33|33.53|36.47|33.67|35.97|33.17|0
1651191600000|2022-04-29 00:20:00|36.36|33.56|36.82|34.02|36.82|34.02|36.36|33.56|0
1651191900000|2022-04-29 00:25:00|36.78|33.98|36.85|34.05|37|34.2|36.75|33.95|0
1651192200000|2022-04-29 00:30:00|36.88|34.08|35.99|33.19|36.91|34.11|35.99|33.19|0
1651192500000|2022-04-29 00:35:00|36.01|33.21|35.93|33.13|36.19|33.39|35.89|33.09|0
1651192800000|2022-04-29 00:40:00|35.96|33.16|35.76|32.96|35.96|33.16|35.67|32.87|0
1651193100000|2022-04-29 00:45:00|35.73|32.93|35.76|32.96|35.83|33.03|35.67|32.87|0
1651193400000|2022-04-29 00:50:00|35.78|32.98|35.66|32.86|35.99|33.19|35.63|32.83|0
1651193700000|2022-04-29 00:55:00|35.63|32.83|35.99|33.19|36.02|33.22|35.6|32.8|0
1651194000000|2022-04-29 01:00:00|36|33.2|35.82|33.02|36.12|33.32|35.82|33.02|0
1651194300000|2022-04-29 01:05:00|35.86|33.06|36.07|33.27|36.12|33.32|35.86|33.06|0
1651194600000|2022-04-29 01:10:00|36.08|33.28|36.02|33.22|36.21|33.41|35.92|33.12|0
1651194900000|2022-04-29 01:15:00|36.05|33.25|36.61|33.81|36.7|33.9|35.98|33.18|0
1651195200000|2022-04-29 01:20:00|36.62|33.82|36.51|33.71|36.67|33.87|36.24|33.44|0
1651195500000|2022-04-29 01:25:00|36.52|33.72|36.84|34.04|37.1|34.3|36.51|33.71|0
1651195800000|2022-04-29 01:30:00|36.88|34.08|37.27|34.47|37.4|34.6|36.87|34.07|0
1651196100000|2022-04-29 01:35:00|37.3|34.5|37.47|34.67|37.57|34.77|37.28|34.48|0
1651196400000|2022-04-29 01:40:00|37.5|34.7|37.7|34.9|37.91|35.11|37.43|34.63|0
1651196700000|2022-04-29 01:45:00|37.74|34.94|37.67|34.87|37.84|35.04|37.57|34.77|0
1651197000000|2022-04-29 01:50:00|37.65|34.85|37.53|34.73|37.73|34.93|37.43|34.63|0
1651197300000|2022-04-29 01:55:00|37.55|34.75|37.43|34.63|37.67|34.87|37.43|34.63|0
1651197600000|2022-04-29 02:00:00|37.41|34.61|37.55|34.75|37.6|34.8|37.4|34.6|0
1651197900000|2022-04-29 02:05:00|37.53|34.73|37.6|34.8|37.63|34.83|37.4|34.6|0
1651198200000|2022-04-29 02:10:00|37.63|34.83|37.23|34.43|37.76|34.96|37.19|34.39|0
1651198500000|2022-04-29 02:15:00|37.26|34.46|37.26|34.46|37.39|34.59|37.21|34.41|0
1651198800000|2022-04-29 02:20:00|37.31|34.51|37.34|34.54|37.36|34.56|37.19|34.39|0
1651199100000|2022-04-29 02:25:00|37.32|34.52|37.26|34.46|37.32|34.52|36.96|34.16|0
1651199400000|2022-04-29 02:30:00|37.22|34.42|36.87|34.07|37.22|34.42|36.82|34.02|0
1651199700000|2022-04-29 02:35:00|36.89|34.09|36.66|33.86|37.02|34.22|36.62|33.82|0
1651200000000|2022-04-29 02:40:00|36.62|33.82|36.69|33.89|36.72|33.92|36.43|33.63|0
1651200300000|2022-04-29 02:45:00|36.72|33.92|36.89|34.09|37.02|34.22|36.72|33.92|0
1651200600000|2022-04-29 02:50:00|36.92|34.12|37.04|34.24|37.14|34.34|36.92|34.12|0
1651200900000|2022-04-29 02:55:00|37.09|34.29|36.92|34.12|37.17|34.37|36.82|34.02|0
1651201200000|2022-04-29 03:00:00|36.95|34.15|37.02|34.22|37.1|34.3|36.95|34.15|0
1651201500000|2022-04-29 03:05:00|36.98|34.18|36.88|34.08|37.02|34.22|36.78|33.98|0
1651201800000|2022-04-29 03:10:00|36.87|34.07|36.65|33.85|36.88|34.08|36.49|33.69|0
1651202100000|2022-04-29 03:15:00|36.72|33.92|37.08|34.28|37.15|34.35|36.58|33.78|0
1651202400000|2022-04-29 03:20:00|37.11|34.31|36.75|33.95|37.15|34.35|36.75|33.95|0
1651202700000|2022-04-29 03:25:00|36.76|33.96|37.25|34.45|37.41|34.61|36.72|33.92|0
1651203000000|2022-04-29 03:30:00|37.26|34.46|37.29|34.49|37.4|34.6|37.2|34.4|0
1651203300000|2022-04-29 03:35:00|37.35|34.55|36.98|34.18|37.35|34.55|36.89|34.09|0
1651203600000|2022-04-29 03:40:00|37.01|34.21|37.04|34.24|37.11|34.31|36.78|33.98|0
1651203900000|2022-04-29 03:45:00|37.01|34.21|36.98|34.18|37.24|34.44|36.96|34.16|0
1651204200000|2022-04-29 03:50:00|36.99|34.19|36.71|33.91|37.31|34.51|36.68|33.88|0
1651204500000|2022-04-29 03:55:00|36.74|33.94|37.09|34.29|37.14|34.34|36.51|33.71|0
1651204800000|2022-04-29 04:00:00|37.11|34.31|36.91|34.11|37.34|34.54|36.86|34.06|0
1651205100000|2022-04-29 04:05:00|36.89|34.09|36.99|34.19|37.02|34.22|36.77|33.97|0
1651205400000|2022-04-29 04:10:00|36.97|34.17|36.9|34.1|37.02|34.22|36.85|34.05|0
1651205700000|2022-04-29 04:15:00|36.89|34.09|36.95|34.15|37|34.2|36.84|34.04|0
1651206000000|2022-04-29 04:20:00|36.94|34.14|36.9|34.1|37.07|34.27|36.87|34.07|0
1651206300000|2022-04-29 04:25:00|36.92|34.12|36.98|34.18|37.05|34.25|36.89|34.09|0
1651206600000|2022-04-29 04:30:00|36.97|34.17|37.1|34.3|37.17|34.37|36.92|34.12|0
1651206900000|2022-04-29 04:35:00|37.07|34.27|36.97|34.17|37.15|34.35|36.93|34.13|0
1651207200000|2022-04-29 04:40:00|36.98|34.18|37.07|34.27|37.1|34.3|36.93|34.13|0
1651207500000|2022-04-29 04:45:00|37.03|34.23|37.16|34.36|37.16|34.36|36.9|34.1|0
1651207800000|2022-04-29 04:50:00|37.2|34.4|37.16|34.36|37.26|34.46|36.93|34.13|0
1651208100000|2022-04-29 04:55:00|37.18|34.38|37.3|34.5|37.4|34.6|37.13|34.33|0
1651208400000|2022-04-29 05:00:00|37.26|34.46|37.94|35.14|38.04|35.24|37.26|34.46|0
1651208700000|2022-04-29 05:05:00|37.97|35.17|38.17|35.37|38.21|35.41|37.9|35.1|0
1651209000000|2022-04-29 05:10:00|38.14|35.34|38.04|35.24|38.17|35.37|37.93|35.13|0
1651209300000|2022-04-29 05:15:00|38.07|35.27|37.76|34.96|38.07|35.27|37.73|34.93|0
1651209600000|2022-04-29 05:20:00|37.8|35|37.53|34.73|37.83|35.03|37.19|34.39|0
1651209900000|2022-04-29 05:25:00|37.49|34.69|37.66|34.86|37.69|34.89|37.46|34.66|0
1651210200000|2022-04-29 05:30:00|37.69|34.89|37.71|34.91|37.86|35.06|37.49|34.69|0
1651210500000|2022-04-29 05:35:00|37.69|34.89|37.93|35.13|38.03|35.23|37.66|34.86|0
1651210800000|2022-04-29 05:40:00|37.96|35.16|37.83|35.03|38|35.2|37.76|34.96|0
1651211100000|2022-04-29 05:45:00|37.89|35.09|37.79|34.99|37.96|35.16|37.77|34.97|0
1651211400000|2022-04-29 05:50:00|37.76|34.96|37.35|34.55|37.79|34.99|37.3|34.5|0
1651211700000|2022-04-29 05:55:00|37.29|34.49|37.62|34.82|37.66|34.86|37.12|34.32|0
1651212000000|2022-04-29 06:00:00|37.59|34.79|37.94|35.14|37.94|35.14|37.09|34.29|0
1651212300000|2022-04-29 06:05:00|37.99|35.19|38.37|35.57|38.61|35.81|37.96|35.16|0
1651212600000|2022-04-29 06:10:00|38.3|35.5|37.79|34.99|38.3|35.5|37.55|34.75|0
1651212900000|2022-04-29 06:15:00|37.82|35.02|37.89|35.09|38.23|35.43|37.53|34.73|0
1651213200000|2022-04-29 06:20:00|37.85|35.05|38.26|35.46|38.38|35.58|37.68|34.88|0
1651213500000|2022-04-29 06:25:00|38.19|35.39|38.29|35.49|38.43|35.63|37.99|35.19|0
1651213800000|2022-04-29 06:30:00|38.28|35.48|38.5|35.7|38.64|35.84|38.09|35.29|0
1651214100000|2022-04-29 06:35:00|38.52|35.72|38.67|35.87|38.88|36.08|38.5|35.7|0
1651214400000|2022-04-29 06:40:00|38.6|35.8|38.65|35.85|38.72|35.92|38.43|35.63|0
1651214700000|2022-04-29 06:45:00|38.64|35.84|38.29|35.49|38.81|36.01|38.26|35.46|0
1651215000000|2022-04-29 06:50:00|38.33|35.53|37.88|35.08|38.39|35.59|37.81|35.01|0
1651215300000|2022-04-29 06:55:00|37.81|35.01|38.14|35.34|38.29|35.49|37.64|34.84|0
1651215600000|2022-04-29 07:00:00|38.22|35.42|36.68|33.88|38.31|35.51|36.56|33.76|0
1651215900000|2022-04-29 07:05:00|36.51|34.11|37.37|34.97|37.41|35.01|36.34|33.94|0
1651216200000|2022-04-29 07:10:00|37.36|34.96|36.81|34.41|37.48|35.08|36.71|34.31|0
1651216500000|2022-04-29 07:15:00|36.79|34.39|36.2|33.8|36.91|34.51|36.04|33.64|0
1651216800000|2022-04-29 07:20:00|36.22|33.82|36.56|34.16|36.88|34.48|36.22|33.82|0
1651217100000|2022-04-29 07:25:00|36.53|34.13|36.6|34.2|36.9|34.5|36.09|33.69|0
1651217400000|2022-04-29 07:30:00|36.61|34.21|36.96|34.56|37.16|34.76|36.61|34.21|0
1651217700000|2022-04-29 07:35:00|36.94|34.54|37.31|34.91|37.57|35.17|36.94|34.54|0
1651218000000|2022-04-29 07:40:00|37.33|34.93|36.78|34.38|37.46|35.06|36.42|34.02|0
1651218300000|2022-04-29 07:45:00|36.73|34.33|37.02|34.62|37.13|34.73|36.47|34.07|0
1651218600000|2022-04-29 07:50:00|37.03|34.63|36.93|34.53|37.42|35.02|36.48|34.08|0
1651218900000|2022-04-29 07:55:00|36.91|34.51|36.6|34.2|37.01|34.61|36.42|34.02|0
1651219200000|2022-04-29 08:00:00|36.66|34.26|36.96|34.56|37.06|34.66|36.4|34|0
1651219500000|2022-04-29 08:05:00|37.03|34.63|36.83|34.43|37.23|34.83|36.5|34.1|0
1651219800000|2022-04-29 08:10:00|36.86|34.46|36.91|34.51|37.06|34.66|36.76|34.36|0
1651220100000|2022-04-29 08:15:00|36.89|34.49|37.1|34.7|37.42|35.02|36.89|34.49|0
1651220400000|2022-04-29 08:20:00|37.07|34.67|36.64|34.24|37.1|34.7|36.6|34.2|0
1651220700000|2022-04-29 08:25:00|36.65|34.25|37.37|34.97|37.37|34.97|36.21|33.81|0
1651221000000|2022-04-29 08:30:00|37.34|34.94|36.62|34.22|37.37|34.97|36.62|34.22|0
1651221300000|2022-04-29 08:35:00|36.58|34.18|36.04|33.64|36.8|34.4|36.04|33.64|0
1651221600000|2022-04-29 08:40:00|36.07|33.67|35.97|33.57|36.43|34.03|35.88|33.48|0
1651221900000|2022-04-29 08:45:00|35.88|33.48|36.47|34.07|36.63|34.23|35.88|33.48|0
1651222200000|2022-04-29 08:50:00|36.4|34|36.23|33.83|36.51|34.11|36.1|33.7|0
1651222500000|2022-04-29 08:55:00|36.22|33.82|36.17|33.77|36.3|33.9|35.94|33.54|0
1651222800000|2022-04-29 09:00:00|36.18|33.78|36.12|33.72|36.28|33.88|35.36|32.96|0
1651223100000|2022-04-29 09:05:00|36.2|33.8|35.5|33.1|36.2|33.8|35.37|32.97|0
1651223400000|2022-04-29 09:10:00|35.53|33.13|35.43|33.03|35.66|33.26|35.37|32.97|0
1651223700000|2022-04-29 09:15:00|35.4|33|35.46|33.06|35.53|33.13|35.14|32.74|0
1651224000000|2022-04-29 09:20:00|35.43|33.03|35.64|33.24|35.89|33.49|35.27|32.87|0
1651224300000|2022-04-29 09:25:00|35.58|33.18|35.08|32.68|35.59|33.19|34.95|32.55|0
1651224600000|2022-04-29 09:30:00|35.01|32.61|35.08|32.68|35.46|33.06|34.82|32.42|0
1651224900000|2022-04-29 09:35:00|35.09|32.69|35.32|32.92|35.36|32.96|34.92|32.52|0
1651225200000|2022-04-29 09:40:00|35.3|32.9|35.16|32.76|35.3|32.9|34.51|32.11|0
1651225500000|2022-04-29 09:45:00|35.14|32.74|35.19|32.79|35.25|32.85|34.93|32.53|0
1651225800000|2022-04-29 09:50:00|35.16|32.76|34.83|32.43|35.35|32.95|34.8|32.4|0
1651226100000|2022-04-29 09:55:00|34.87|32.47|35.15|32.75|35.22|32.82|34.77|32.37|0
1651226400000|2022-04-29 10:00:00|35.17|32.77|35.68|33.28|35.9|33.5|35.1|32.7|0
1651226700000|2022-04-29 10:05:00|35.67|33.27|35.6|33.2|35.67|33.27|35.38|32.98|0
1651227000000|2022-04-29 10:10:00|35.57|33.17|35.21|32.81|35.57|33.17|34.97|32.57|0
1651227300000|2022-04-29 10:15:00|35.18|32.78|35.18|32.78|35.54|33.14|35.05|32.65|0
1651227600000|2022-04-29 10:20:00|35.17|32.77|34.83|32.43|35.18|32.78|34.8|32.4|0
1651227900000|2022-04-29 10:25:00|34.93|32.53|34.48|32.08|34.96|32.56|34.29|31.89|0
1651228200000|2022-04-29 10:30:00|34.46|32.06|34.61|32.21|34.73|32.33|34.29|31.89|0
1651228500000|2022-04-29 10:35:00|34.54|32.14|34.34|31.94|34.61|32.21|34.26|31.86|0
1651228800000|2022-04-29 10:40:00|34.32|31.92|34.47|32.07|34.74|32.34|34.04|31.64|0
1651229100000|2022-04-29 10:45:00|34.44|32.04|34.44|32.04|34.63|32.23|34.31|31.91|0
1651229400000|2022-04-29 10:50:00|34.4|32|34.72|32.32|34.81|32.41|34.4|32|0
1651229700000|2022-04-29 10:55:00|34.69|32.29|34.47|32.07|34.75|32.35|34.18|31.78|0
1651230000000|2022-04-29 11:00:00|34.5|32.1|34.43|32.03|34.84|32.44|34.14|31.74|0
1651230300000|2022-04-29 11:05:00|34.46|32.06|34.64|32.24|34.75|32.35|34.4|32|0
1651230600000|2022-04-29 11:10:00|34.65|32.25|34.2|31.8|34.65|32.25|33.99|31.59|0
1651230900000|2022-04-29 11:15:00|34.18|31.78|34.65|32.25|34.68|32.28|34.15|31.75|0
1651231200000|2022-04-29 11:20:00|34.64|32.24|34.84|32.44|34.9|32.5|34.59|32.19|0
1651231500000|2022-04-29 11:25:00|34.86|32.46|34.68|32.28|35.03|32.63|34.46|32.06|0
1651231800000|2022-04-29 11:30:00|34.66|32.26|34.22|31.82|34.94|32.54|34.21|31.81|0
1651232100000|2022-04-29 11:35:00|34.21|31.81|34.25|31.85|34.27|31.87|34|31.6|0
1651232400000|2022-04-29 11:40:00|34.18|31.78|33.99|31.59|34.24|31.84|33.8|31.4|0
1651232700000|2022-04-29 11:45:00|33.97|31.57|33.89|31.49|34.28|31.88|33.8|31.4|0
1651233000000|2022-04-29 11:50:00|33.88|31.48|33.85|31.45|33.89|31.49|33.52|31.12|0
1651233300000|2022-04-29 11:55:00|33.83|31.43|33.99|31.59|34.33|31.93|33.83|31.43|0
1651233600000|2022-04-29 12:00:00|33.97|31.57|34.27|31.87|34.36|31.96|33.86|31.46|0
1651233900000|2022-04-29 12:05:00|34.3|31.9|34.63|32.23|34.67|32.27|34.11|31.71|0
1651234200000|2022-04-29 12:10:00|34.64|32.24|34.58|32.18|34.67|32.27|34.26|31.86|0
1651234500000|2022-04-29 12:15:00|34.61|32.21|34.96|32.56|34.99|32.59|34.55|32.15|0
1651234800000|2022-04-29 12:20:00|34.99|32.59|35.83|33.43|35.86|33.46|34.93|32.53|0
1651235100000|2022-04-29 12:25:00|35.86|33.46|35.76|33.36|35.86|33.46|35.53|33.13|0
1651235400000|2022-04-29 12:30:00|35.73|33.33|34.78|32.38|35.73|33.33|34.26|31.86|0
1651235700000|2022-04-29 12:35:00|34.75|32.35|33.99|31.59|34.75|32.35|33.65|31.25|0
1651236000000|2022-04-29 12:40:00|34.02|31.62|34.62|32.22|34.81|32.41|33.9|31.5|0
1651236300000|2022-04-29 12:45:00|34.65|32.25|35.06|32.66|35.29|32.89|34.43|32.03|0
1651236600000|2022-04-29 12:50:00|34.9|32.5|34.81|32.41|35.22|32.82|34.73|32.33|0
1651236900000|2022-04-29 12:55:00|34.78|32.38|34.08|31.68|34.93|32.53|34.08|31.68|0
1651237200000|2022-04-29 13:00:00|33.99|31.59|33.94|31.54|34.36|31.96|33.83|31.43|0
1651237500000|2022-04-29 13:05:00|33.93|31.53|33.06|30.66|33.99|31.59|33.03|30.63|0
1651237800000|2022-04-29 13:10:00|33.03|30.63|32.76|30.36|33.18|30.78|32.67|30.27|0
1651238100000|2022-04-29 13:15:00|32.79|30.39|33.18|30.78|33.31|30.91|32.67|30.27|0
1651238400000|2022-04-29 13:20:00|33.09|30.69|34.11|31.71|34.23|31.83|33.03|30.63|0
1651238700000|2022-04-29 13:25:00|34.14|31.74|34.11|31.71|34.3|31.9|33.8|31.4|0
1651239000000|2022-04-29 13:30:00|34.15|31.75|35.32|32.92|35.68|33.28|32.26|29.86|0
1651239300000|2022-04-29 13:35:00|35.35|32.95|34.26|31.86|36.58|34.18|33.86|31.46|0
1651239600000|2022-04-29 13:40:00|34.36|31.96|33.09|30.69|34.96|32.56|33.07|30.67|0
1651239900000|2022-04-29 13:45:00|33.24|30.84|33.92|31.52|34.23|31.83|32.93|30.53|0
1651240200000|2022-04-29 13:50:00|33.86|31.46|34.05|31.65|34.51|32.11|32.54|30.14|0
1651240500000|2022-04-29 13:55:00|34.27|31.87|35.78|33.38|38.23|35.83|34.27|31.87|0
1651240800000|2022-04-29 14:00:00|35.82|33.42|34.86|32.46|35.96|33.56|34.76|32.36|0
1651241100000|2022-04-29 14:05:00|34.83|32.43|34.22|31.82|34.99|32.59|33.69|31.29|0
1651241400000|2022-04-29 14:10:00|34.29|31.89|34|31.6|34.8|32.4|33.66|31.26|0
1651241700000|2022-04-29 14:15:00|33.94|31.54|31.66|29.26|34.86|32.46|31.45|29.05|0
1651242000000|2022-04-29 14:20:00|31.54|29.14|31.18|28.78|31.89|29.49|30.86|28.46|0
1651242300000|2022-04-29 14:25:00|31.14|28.74|30.23|27.83|31.39|28.99|30.06|27.66|0
1651242600000|2022-04-29 14:30:00|30.06|27.66|30.31|27.91|30.8|28.4|27.97|25.57|0
1651242900000|2022-04-29 14:35:00|30.39|27.99|30.38|27.98|30.59|28.19|29.69|27.29|0
1651243200000|2022-04-29 14:40:00|30.39|27.99|30.14|27.74|30.48|28.08|29.63|27.23|0
1651243500000|2022-04-29 14:45:00|30.11|27.71|29.52|27.12|30.14|27.74|29.43|27.03|0
1651243800000|2022-04-29 14:50:00|29.46|27.06|29.77|27.37|29.88|27.48|29.18|26.78|0
1651244100000|2022-04-29 14:55:00|29.8|27.4|30.08|27.68|30.22|27.82|29.57|27.17|0
1651244400000|2022-04-29 15:00:00|29.94|27.54|29.79|27.39|29.96|27.56|29.18|26.78|0
1651244700000|2022-04-29 15:05:00|29.74|27.34|29.62|27.22|30.56|28.16|29.51|27.11|0
1651245000000|2022-04-29 15:10:00|29.64|27.24|29.6|27.2|29.88|27.48|28.82|26.42|0
1651245300000|2022-04-29 15:15:00|29.43|27.03|29.85|27.45|29.9|27.5|29.29|26.89|0
1651245600000|2022-04-29 15:20:00|29.93|27.53|30.09|27.69|30.41|28.01|29.4|27|0
1651245900000|2022-04-29 15:25:00|30.1|27.7|30.21|27.81|30.36|27.96|29.65|27.25|0
1651246200000|2022-04-29 15:30:00|30.16|27.76|30.7|28.3|31.49|29.09|30.02|27.62|0
1651246500000|2022-04-29 15:35:00|30.76|28.36|30.33|27.93|31.16|28.76|30.33|27.93|0
1651246800000|2022-04-29 15:40:00|30.24|27.84|31.05|28.65|31.1|28.7|30.13|27.73|0
1651247100000|2022-04-29 15:45:00|31.02|28.62|30.81|28.41|31.66|29.26|30.7|28.3|0
1651247400000|2022-04-29 15:50:00|30.87|28.47|30.13|27.73|30.9|28.5|29.45|27.05|0
1651247700000|2022-04-29 15:55:00|30.16|27.76|29.13|26.73|30.36|27.96|29.06|26.66|0
1651248000000|2022-04-29 16:00:00|29.14|26.74|27.73|25.33|29.2|26.8|27.68|25.28|0
1651248300000|2022-04-29 16:05:00|27.7|25.3|27.52|25.12|27.89|25.49|27.39|24.99|0
1651248600000|2022-04-29 16:10:00|27.49|25.09|27.78|25.38|28|25.6|27.44|25.04|0
1651248900000|2022-04-29 16:15:00|27.7|25.3|27.44|25.04|27.78|25.38|26.19|23.79|0
1651249200000|2022-04-29 16:20:00|27.48|25.08|28.61|26.21|28.61|26.21|26.24|23.84|0
1651249500000|2022-04-29 16:25:00|28.67|26.27|28.23|25.83|28.89|26.49|27.97|25.57|0
1651249800000|2022-04-29 16:30:00|28.1|25.7|27.97|25.57|28.26|25.86|27.75|25.35|0
1651250100000|2022-04-29 16:35:00|27.99|25.59|28.02|25.62|28.23|25.83|27.75|25.35|0
1651250400000|2022-04-29 16:40:00|27.99|25.59|27.36|24.96|28.07|25.67|27.33|24.93|0
1651250700000|2022-04-29 16:45:00|27.43|25.03|27.33|24.93|27.7|25.3|27.28|24.88|0
1651251000000|2022-04-29 16:50:00|27.3|24.9|26.45|24.05|27.33|24.93|26.45|24.05|0
1651251300000|2022-04-29 16:55:00|26.5|24.1|26.94|24.54|27.17|24.77|26.5|24.1|0
1651251600000|2022-04-29 17:00:00|26.86|24.46|27.72|25.32|27.91|25.51|26.86|24.46|0
1651251900000|2022-04-29 17:05:00|27.66|25.26|26.31|23.91|27.66|25.26|26.13|23.73|0
1651252200000|2022-04-29 17:10:00|26.29|23.89|26.7|24.3|26.7|24.3|26.16|23.76|0
1651252500000|2022-04-29 17:15:00|26.71|24.31|26.98|24.58|27.15|24.75|26.59|24.19|0
1651252800000|2022-04-29 17:20:00|26.93|24.53|27.64|25.24|27.64|25.24|26.75|24.35|0
1651253100000|2022-04-29 17:25:00|27.58|25.18|27.37|24.97|28.14|25.74|27.32|24.92|0
1651253400000|2022-04-29 17:30:00|27.29|24.89|27.71|25.31|27.98|25.58|27.29|24.89|0
1651253700000|2022-04-29 17:35:00|27.66|25.26|27.77|25.37|28.52|26.12|27.53|25.13|0
1651254000000|2022-04-29 17:40:00|27.79|25.39|27|24.6|27.82|25.42|26.77|24.37|0
1651254300000|2022-04-29 17:45:00|26.92|24.52|26.46|24.06|26.98|24.58|26.43|24.03|0
1651254600000|2022-04-29 17:50:00|26.59|24.19|26.41|24.01|26.72|24.32|26.36|23.96|0
1651254900000|2022-04-29 17:55:00|26.3|23.9|26.3|23.9|26.53|24.13|26.2|23.8|0
1651255200000|2022-04-29 18:00:00|26.28|23.88|25.87|23.47|26.41|24.01|25.72|23.32|0
1651255500000|2022-04-29 18:05:00|25.82|23.42|26.26|23.86|26.29|23.89|25.6|23.2|0
1651255800000|2022-04-29 18:10:00|26.21|23.81|26.41|24.01|26.62|24.22|25.96|23.56|0
1651256100000|2022-04-29 18:15:00|26.39|23.99|26.54|24.14|27.26|24.86|26.39|23.99|0
1651256400000|2022-04-29 18:20:00|26.49|24.09|25.83|23.43|26.49|24.09|25.73|23.33|0
1651256700000|2022-04-29 18:25:00|25.86|23.46|25.94|23.54|26.16|23.76|25.81|23.41|0
1651257000000|2022-04-29 18:30:00|25.93|23.53|25.78|23.38|26.23|23.83|25.6|23.2|0
1651257300000|2022-04-29 18:35:00|25.79|23.39|25.13|22.74|26.03|23.63|25.11|22.72|0
1651257600000|2022-04-29 18:40:00|25.08|22.69|25.38|22.98|25.38|22.98|25.08|22.69|0
1651257900000|2022-04-29 18:45:00|25.45|23.05|26.55|24.15|27.19|24.79|24.42|22.09|0
1651258200000|2022-04-29 18:50:00|26.58|24.18|26.28|23.88|26.7|24.3|26.28|23.88|0
1651258500000|2022-04-29 18:55:00|26.25|23.85|26.91|24.51|27.16|24.76|26.1|23.7|0
1651258800000|2022-04-29 19:00:00|26.86|24.46|26.69|24.29|26.98|24.58|26.3|23.9|0
1651259100000|2022-04-29 19:05:00|26.75|24.35|25.83|23.43|26.75|24.35|25.8|23.4|0
1651259400000|2022-04-29 19:10:00|25.85|23.45|25.36|22.96|26.02|23.62|25.19|22.79|0
1651259700000|2022-04-29 19:15:00|25.31|22.91|27.24|24.84|27.32|24.92|25.31|22.91|0
1651260000000|2022-04-29 19:20:00|27.29|24.89|27.05|24.65|27.32|24.92|26.55|24.15|0
1651260300000|2022-04-29 19:25:00|27.06|24.66|25.68|23.28|27.39|24.99|25.68|23.28|0
1651260600000|2022-04-29 19:30:00|25.58|23.18|26.19|23.79|26.52|24.12|25.46|23.06|0
1651260900000|2022-04-29 19:35:00|26.04|23.64|26.22|23.82|26.67|24.27|25.77|23.37|0
1651261200000|2022-04-29 19:40:00|26.24|23.84|25.77|23.37|26.7|24.3|25.62|23.22|0
1651261500000|2022-04-29 19:45:00|25.7|23.3|25.31|22.91|26.39|23.99|25.26|22.86|0
1651261800000|2022-04-29 19:50:00|25.33|22.93|24.34|22.02|25.33|22.93|24.12|21.83|0
1651262100000|2022-04-29 19:55:00|24.29|21.98|27.15|24.75|27.15|24.75|23.59|21.34|0
1651262400000|2022-04-29 20:00:00|27|24.6|27.13|24.73|27.56|25.16|26.77|24.37|0
1651262700000|2022-04-29 20:05:00|27.2|24.8|27.86|25.46|27.99|25.59|27.2|24.8|0
1651263000000|2022-04-29 20:10:00|27.89|25.49|25.52|23.12|28.31|25.91|25.25|22.85|0
1651475100000|2022-05-02 07:05:00|25.95|23.55|25.97|23.57|26.3|23.9|25.73|23.33|0
1651475400000|2022-05-02 07:10:00|25.95|23.55|26.15|23.75|26.23|23.83|25.57|23.17|0
1651475700000|2022-05-02 07:15:00|26.18|23.78|25.6|23.2|26.3|23.9|25.54|23.14|0
1651476000000|2022-05-02 07:20:00|25.61|23.21|25.37|22.97|25.61|23.21|25.16|22.76|0
1651476300000|2022-05-02 07:25:00|25.42|23.02|26.02|23.62|26.03|23.63|25.29|22.89|0
1651476600000|2022-05-02 07:30:00|25.96|23.56|25.24|22.84|25.96|23.56|24.92|22.55|0
1651476900000|2022-05-02 07:35:00|25.26|22.86|25.82|23.42|25.82|23.42|25.12|22.73|0
1651477200000|2022-05-02 07:40:00|25.81|23.41|25.93|23.53|25.93|23.53|25.52|23.12|0
1651477500000|2022-05-02 07:45:00|25.92|23.52|25.76|23.36|25.99|23.59|25.72|23.32|0
1651477800000|2022-05-02 07:50:00|25.79|23.39|25.74|23.34|26.02|23.62|25.67|23.27|0
1651478100000|2022-05-02 07:55:00|25.82|23.42|23.87|21.6|26.02|23.62|23.03|20.84|0
1651478400000|2022-05-02 08:00:00|23.89|21.61|25.25|22.85|25.34|22.94|23.89|21.61|0
1651478700000|2022-05-02 08:05:00|25.14|22.75|25.47|23.07|25.51|23.11|24.81|22.45|0
1651479000000|2022-05-02 08:10:00|25.45|23.05|25.21|22.81|25.73|23.33|25.2|22.8|0
1651479300000|2022-05-02 08:15:00|25.03|22.64|25.16|22.77|25.41|23.01|24.64|22.29|0
1651479600000|2022-05-02 08:20:00|25.11|22.72|24.72|22.37|25.32|22.92|24.71|22.36|0
1651479900000|2022-05-02 08:25:00|24.71|22.36|24.93|22.56|25.19|22.79|24.6|22.25|0
1651480200000|2022-05-02 08:30:00|24.91|22.54|24.4|22.07|24.91|22.54|24.32|22.01|0
1651480500000|2022-05-02 08:35:00|24.38|22.06|24.45|22.12|24.56|22.22|24.27|21.96|0
1651480800000|2022-05-02 08:40:00|24.46|22.13|24.66|22.31|25.07|22.68|24.3|21.98|0
1651481100000|2022-05-02 08:45:00|24.64|22.3|24.62|22.27|24.71|22.35|24.4|22.07|0
1651481400000|2022-05-02 08:50:00|24.57|22.23|23.9|21.63|24.57|22.23|23.85|21.58|0
1651481700000|2022-05-02 08:55:00|23.93|21.65|24.15|21.85|24.21|21.9|23.72|21.46|0
1651482000000|2022-05-02 09:00:00|24.16|21.86|24.59|22.25|24.7|22.35|24.16|21.86|0
1651482300000|2022-05-02 09:05:00|24.58|22.24|24.29|21.97|24.58|22.24|24.21|21.91|0
1651482600000|2022-05-02 09:10:00|24.28|21.96|24.52|22.19|24.8|22.44|24.28|21.96|0
1651482900000|2022-05-02 09:15:00|24.51|22.18|24.47|22.14|24.85|22.48|24.47|22.14|0
1651483200000|2022-05-02 09:20:00|24.45|22.12|24.95|22.57|24.97|22.59|24.4|22.07|0
1651483500000|2022-05-02 09:25:00|24.97|22.59|24.97|22.59|25.22|22.82|24.88|22.51|0
1651483800000|2022-05-02 09:30:00|25|22.62|25.17|22.78|25.24|22.84|24.9|22.53|0
1651484100000|2022-05-02 09:35:00|25.2|22.8|25.25|22.85|25.38|22.98|25.12|22.73|0
1651484400000|2022-05-02 09:40:00|25.23|22.83|24.22|21.92|25.28|22.88|24.21|21.91|0
1651484700000|2022-05-02 09:45:00|24.21|21.91|24.16|21.86|24.35|22.03|24.01|21.73|0
1651485000000|2022-05-02 09:50:00|24.15|21.85|24.33|22.02|24.43|22.11|24.14|21.84|0
1651485300000|2022-05-02 09:55:00|24.32|22|23.96|21.68|24.32|22|23.96|21.68|0
1651485600000|2022-05-02 10:00:00|23.97|21.69|23.72|21.46|24.07|21.78|23.61|21.36|0
1651485900000|2022-05-02 10:05:00|23.75|21.49|23.76|21.5|23.84|21.57|23.57|21.33|0
1651486200000|2022-05-02 10:10:00|23.81|21.55|24.24|21.93|24.26|21.95|23.81|21.55|0
1651486500000|2022-05-02 10:15:00|24.22|21.91|24.19|21.89|24.41|22.08|24.19|21.89|0
1651486800000|2022-05-02 10:20:00|24.21|21.9|24.14|21.84|24.3|21.99|24.11|21.81|0
1651487100000|2022-05-02 10:25:00|24.13|21.83|24.09|21.8|24.25|21.94|23.93|21.65|0
1651487400000|2022-05-02 10:30:00|24.11|21.81|24.33|22.01|24.4|22.08|23.98|21.7|0
1651487700000|2022-05-02 10:35:00|24.34|22.02|24.29|21.98|24.5|22.17|24.27|21.95|0
1651488000000|2022-05-02 10:40:00|24.28|21.97|24.08|21.79|24.28|21.97|23.89|21.62|0
1651488300000|2022-05-02 10:45:00|24.07|21.77|23.93|21.65|24.08|21.79|23.81|21.54|0
1651488600000|2022-05-02 10:50:00|23.96|21.67|23.86|21.58|24.03|21.74|23.81|21.54|0
1651488900000|2022-05-02 10:55:00|23.87|21.59|23.66|21.41|24.03|21.74|23.45|21.22|0
1651489200000|2022-05-02 11:00:00|23.68|21.43|23.71|21.45|23.93|21.65|23.64|21.38|0
1651489500000|2022-05-02 11:05:00|23.72|21.46|23.46|21.23|23.84|21.57|23.44|21.21|0
1651489800000|2022-05-02 11:10:00|23.43|21.2|23.27|21.05|23.59|21.34|23.25|21.03|0
1651490100000|2022-05-02 11:15:00|23.25|21.03|22.98|20.79|23.3|21.08|22.91|20.73|0
1651490400000|2022-05-02 11:20:00|22.96|20.77|23.05|20.86|23.22|21.01|22.77|20.6|0
1651490700000|2022-05-02 11:25:00|23.1|20.9|22.92|20.74|23.27|21.05|22.92|20.74|0
1651491000000|2022-05-02 11:30:00|22.88|20.7|22.39|20.26|22.88|20.7|22.39|20.26|0
1651491300000|2022-05-02 11:35:00|22.42|20.28|22.19|20.08|22.53|20.39|22.09|19.99|0
1651491600000|2022-05-02 11:40:00|22.21|20.09|22.15|20.04|22.31|20.19|22.07|19.97|0
1651491900000|2022-05-02 11:45:00|22.16|20.05|21.81|19.74|22.23|20.11|21.72|19.65|0
1651492200000|2022-05-02 11:50:00|21.84|19.76|21.52|19.47|22.02|19.92|21.5|19.45|0
1651492500000|2022-05-02 11:55:00|21.5|19.45|21.12|19.1|21.52|19.47|20.92|18.92|0
1651492800000|2022-05-02 12:00:00|21.25|19.23|22.56|20.41|22.59|20.44|21.14|19.12|0
1651493100000|2022-05-02 12:05:00|22.49|20.35|22.65|20.49|22.86|20.68|22.23|20.12|0
1651493400000|2022-05-02 12:10:00|22.6|20.45|22.33|20.21|22.67|20.51|22.21|20.09|0
1651493700000|2022-05-02 12:15:00|22.38|20.25|22.48|20.34|22.69|20.53|22.37|20.24|0
1651494000000|2022-05-02 12:20:00|22.51|20.36|22.77|20.61|22.88|20.7|22.51|20.36|0
1651494300000|2022-05-02 12:25:00|22.76|20.6|22.95|20.76|22.97|20.79|22.59|20.44|0
1651494600000|2022-05-02 12:30:00|22.99|20.8|22.79|20.62|23.31|21.09|22.76|20.59|0
1651494900000|2022-05-02 12:35:00|22.81|20.64|22.74|20.57|22.86|20.68|22.65|20.49|0
1651495200000|2022-05-02 12:40:00|22.75|20.58|22.7|20.54|23.02|20.83|22.53|20.38|0
1651495500000|2022-05-02 12:45:00|22.71|20.55|22.2|20.09|22.83|20.66|22.16|20.05|0
1651495800000|2022-05-02 12:50:00|22.13|20.03|22.74|20.57|22.78|20.61|22.04|19.94|0
1651496100000|2022-05-02 12:55:00|22.76|20.59|22.57|20.42|22.78|20.61|22.41|20.28|0
1651496400000|2022-05-02 13:00:00|22.6|20.44|23.04|20.85|23.06|20.87|22.59|20.44|0
1651496700000|2022-05-02 13:05:00|23.06|20.87|23.43|21.2|23.47|21.23|23.06|20.87|0
1651497000000|2022-05-02 13:10:00|23.47|21.23|24.22|21.91|24.25|21.94|23.44|21.21|0
1651497300000|2022-05-02 13:15:00|24.25|21.94|24.12|21.82|24.29|21.98|23.85|21.58|0
1651497600000|2022-05-02 13:20:00|24.17|21.87|24.07|21.78|24.31|21.99|23.78|21.52|0
1651497900000|2022-05-02 13:25:00|24.05|21.76|23.51|21.27|24.1|21.8|23.35|21.12|0
1651498200000|2022-05-02 13:30:00|23.54|21.3|22.64|20.48|24.49|22.16|22.52|20.38|0
1651498500000|2022-05-02 13:35:00|22.46|20.32|21.97|19.88|22.57|20.42|21.05|19.05|0
1651498800000|2022-05-02 13:40:00|22.04|19.94|23.56|21.32|24.46|22.13|21.03|19.03|0
1651499100000|2022-05-02 13:45:00|23.54|21.29|23.27|21.05|24.58|22.24|22.5|20.35|0
1651499400000|2022-05-02 13:50:00|23.17|20.96|24.26|21.95|24.26|21.95|22.7|20.54|0
1651499700000|2022-05-02 13:55:00|24.23|21.92|24.44|22.11|25.08|22.69|23.54|21.3|0
1651500000000|2022-05-02 14:00:00|24.37|22.05|24.66|22.31|24.88|22.51|23.46|21.22|0
1651500300000|2022-05-02 14:05:00|24.65|22.3|22.63|20.47|24.76|22.4|22.37|20.24|0
1651500600000|2022-05-02 14:10:00|22.56|20.41|22.7|20.54|23.36|21.13|22.26|20.14|0
1651500900000|2022-05-02 14:15:00|22.67|20.51|25.18|22.78|25.21|22.81|22.21|20.1|0
1651501200000|2022-05-02 14:20:00|25.03|22.65|24.62|22.28|25.26|22.86|23.42|21.19|0
1651501500000|2022-05-02 14:25:00|24.67|22.32|24.74|22.38|26.3|23.9|24.4|22.07|0
1651501800000|2022-05-02 14:30:00|24.99|22.61|25.56|23.16|26.24|23.84|24.99|22.61|0
1651502100000|2022-05-02 14:35:00|25.51|23.11|25.04|22.66|25.69|23.29|24.46|22.13|0
1651502400000|2022-05-02 14:40:00|25.12|22.73|24.15|21.85|25.57|23.17|24.02|21.74|0
1651502700000|2022-05-02 14:45:00|24.1|21.8|23.92|21.65|24.42|22.09|23.66|21.4|0
1651503000000|2022-05-02 14:50:00|23.96|21.68|23.39|21.16|24.02|21.73|23.22|21.01|0
1651503300000|2022-05-02 14:55:00|23.32|21.1|22.55|20.41|23.85|21.58|22.44|20.3|0
1651503600000|2022-05-02 15:00:00|22.99|20.11|21.57|18.69|23.05|20.17|21.57|18.69|0
1651503900000|2022-05-02 15:05:00|21.59|18.71|22.28|19.4|22.57|19.69|21.55|18.67|0
1651504200000|2022-05-02 15:10:00|22.3|19.42|24.55|21.67|24.55|21.67|21.87|18.99|0
1651504500000|2022-05-02 15:15:00|24.53|21.65|22.87|19.99|24.53|21.65|22.58|19.7|0
1651504800000|2022-05-02 15:20:00|22.82|19.94|23.13|20.25|23.38|20.5|22.63|19.75|0
1651505100000|2022-05-02 15:25:00|23.22|20.34|23.82|20.94|23.82|20.94|22.48|19.6|0
1651505400000|2022-05-02 15:30:00|23.89|21.01|24.23|21.35|24.67|21.79|23.32|20.44|0
1651505700000|2022-05-02 15:35:00|24.34|21.46|23.63|20.75|25.07|22.19|23.59|20.71|0
1651506000000|2022-05-02 15:40:00|23.57|20.69|23.82|20.94|24.48|21.6|23.28|20.4|0
1651506300000|2022-05-02 15:45:00|23.86|20.98|23.59|20.71|24.62|21.74|23.57|20.69|0
1651506600000|2022-05-02 15:50:00|23.43|20.55|24.06|21.18|24.25|21.37|23.43|20.55|0
1651506900000|2022-05-02 15:55:00|23.95|21.07|24.64|21.76|24.78|21.9|23.75|20.87|0
1651507200000|2022-05-02 16:00:00|24.69|21.81|23.21|20.33|25.11|22.23|22.94|20.06|0
1651507500000|2022-05-02 16:05:00|23.23|20.35|23.72|20.84|23.85|20.97|23.14|20.26|0
1651507800000|2022-05-02 16:10:00|23.67|20.79|23.99|21.11|24.01|21.13|23.51|20.63|0
1651508100000|2022-05-02 16:15:00|23.85|20.97|25.01|22.13|25.01|22.13|23.62|20.74|0
1651508400000|2022-05-02 16:20:00|24.98|22.1|24.86|21.98|25.7|22.82|24.76|21.88|0
1651508700000|2022-05-02 16:25:00|24.84|21.96|24.56|21.68|24.96|22.08|24.15|21.27|0
1651509000000|2022-05-02 16:30:00|24.72|21.84|24.77|22.41|25.12|22.41|24.37|21.49|0
1651509300000|2022-05-02 16:35:00|24.85|22.49|23.3|20.42|25.02|22.63|23.21|20.33|0
1651509600000|2022-05-02 16:40:00|23.24|20.36|23.03|20.15|23.66|20.78|22.92|20.04|0
1651509900000|2022-05-02 16:45:00|22.97|20.09|22.83|19.95|23.14|20.26|22.64|19.76|0
1651510200000|2022-05-02 16:50:00|22.75|19.87|22.16|19.28|22.9|20.02|22.05|19.17|0
1651510500000|2022-05-02 16:55:00|22.18|19.3|21.71|18.83|22.61|19.73|21.46|18.58|0
1651510800000|2022-05-02 17:00:00|21.67|18.79|21.69|18.81|22.41|19.53|21.4|18.52|0
1651511100000|2022-05-02 17:05:00|21.71|18.83|23.78|20.9|24.14|21.26|21.51|18.63|0
1651511400000|2022-05-02 17:10:00|23.71|20.83|23.45|20.57|24.43|21.55|22.98|20.1|0
1651511700000|2022-05-02 17:15:00|23.4|20.52|22.81|19.93|23.47|20.59|22.57|19.69|0
1651512000000|2022-05-02 17:20:00|22.88|20|22.21|19.33|22.88|20|22.21|19.33|0
1651512300000|2022-05-02 17:25:00|22.27|19.39|22.68|19.8|22.85|19.97|22.2|19.32|0
1651512600000|2022-05-02 17:30:00|22.61|19.73|22.25|19.37|23.18|20.3|22.23|19.35|0
1651512900000|2022-05-02 17:35:00|22.21|19.33|22.08|19.2|22.55|19.67|21.99|19.11|0
1651513200000|2022-05-02 17:40:00|22.1|19.22|21.78|18.9|22.54|19.66|21.78|18.9|0
1651513500000|2022-05-02 17:45:00|21.87|18.99|21.35|18.47|21.91|19.03|21.29|18.41|0
1651513800000|2022-05-02 17:50:00|21.33|18.45|21.28|18.4|21.66|18.78|21.2|18.32|0
1651514100000|2022-05-02 17:55:00|21.37|18.49|21.8|18.92|21.8|18.92|21.26|18.38|0
1651514400000|2022-05-02 18:00:00|21.74|18.86|22.37|19.49|22.37|19.49|21.28|18.4|0
1651514700000|2022-05-02 18:05:00|22.44|19.56|21.74|18.86|22.78|19.9|21.72|18.84|0
1651515000000|2022-05-02 18:10:00|21.72|18.84|20.61|17.73|21.78|18.9|20.59|17.71|0
1651515300000|2022-05-02 18:15:00|20.65|17.77|21.34|18.46|21.6|18.72|20.38|17.5|0
1651515600000|2022-05-02 18:20:00|21.36|18.48|22.56|19.68|22.73|19.85|21.03|18.15|0
1651515900000|2022-05-02 18:25:00|22.49|19.61|22.41|19.53|22.65|19.77|22.16|19.28|0
1651516200000|2022-05-02 18:30:00|22.43|19.55|22.71|19.83|22.9|20.02|22.18|19.3|0
1651516500000|2022-05-02 18:35:00|22.69|19.81|22.39|19.51|22.82|19.94|22.16|19.28|0
1651516800000|2022-05-02 18:40:00|22.43|19.55|21.72|18.84|22.64|19.76|21.35|18.47|0
1651517100000|2022-05-02 18:45:00|21.74|18.86|22.26|18.9|22.69|19.77|21.74|18.68|0
1651517400000|2022-05-02 18:50:00|22.29|18.93|22.71|19.35|23.1|19.74|21.77|18.41|0
1651517700000|2022-05-02 18:55:00|22.69|19.33|22.01|18.65|22.77|19.41|21.72|18.36|0
1651518000000|2022-05-02 19:00:00|22.22|18.86|23.04|19.68|23.33|19.97|22.1|18.74|0
1651518300000|2022-05-02 19:05:00|23.05|19.69|24.13|20.77|24.43|21.07|22.99|19.63|0
1651518600000|2022-05-02 19:10:00|24.08|20.72|25.51|22.15|25.58|22.22|24.08|20.72|0
1651518900000|2022-05-02 19:15:00|25.56|22.2|24.91|21.55|25.56|22.2|24.21|20.85|0
1651519200000|2022-05-02 19:20:00|24.9|21.54|24.6|21.24|25.46|22.1|23.78|20.42|0
1651519500000|2022-05-02 19:25:00|24.51|21.15|24.49|21.13|24.99|21.63|24.12|20.76|0
1651519800000|2022-05-02 19:30:00|24.44|21.08|24.58|21.22|25.09|21.73|23.86|20.5|0
1651520100000|2022-05-02 19:35:00|24.65|21.29|23.46|20.1|24.84|21.48|23.13|19.77|0
1651520400000|2022-05-02 19:40:00|23.64|20.28|22.97|19.61|24.3|20.94|22.97|19.61|0
1651520700000|2022-05-02 19:45:00|22.98|19.62|24.52|21.16|24.68|21.32|22.79|19.43|0
1651521000000|2022-05-02 19:50:00|24.61|21.25|24.8|21.44|25.41|22.05|24.28|20.92|0
1651521300000|2022-05-02 19:55:00|24.79|21.43|24.82|21.94|25.06|22.06|24.38|21.02|0
1651521600000|2022-05-02 20:00:00|24.94|22.06|24.93|22.05|25.28|22.4|24.61|21.73|0
1651521900000|2022-05-02 20:05:00|24.96|22.08|25.23|22.35|25.3|22.42|24.82|21.94|0
1651522200000|2022-05-02 20:10:00|25.2|22.32|24.16|21.28|25.28|22.4|24.06|21.18|0
1651522500000|2022-05-02 20:15:00|24.44|21.08|24.42|21.06|24.71|21.35|24.4|21.04|0
1651522800000|2022-05-02 20:20:00|24.41|21.05|24.49|21.13|24.65|21.29|24.41|21.05|0
1651523100000|2022-05-02 20:25:00|24.45|21.09|24.51|21.15|24.63|21.27|24.33|20.97|0
1651523400000|2022-05-02 20:30:00|24.54|21.18|24.46|21.1|24.7|21.34|24.44|21.08|0
1651523700000|2022-05-02 20:35:00|24.51|21.15|24.72|21.36|24.77|21.41|24.46|21.1|0
1651524000000|2022-05-02 20:40:00|24.68|21.32|24.71|21.35|24.77|21.41|24.65|21.29|0
1651524300000|2022-05-02 20:45:00|24.75|21.39|24.89|21.53|24.89|21.53|24.67|21.31|0
1651524600000|2022-05-02 20:50:00|24.91|21.55|24.67|21.31|24.93|21.57|24.67|21.31|0
1651524900000|2022-05-02 20:55:00|24.65|21.29|24.64|21.28|24.72|21.36|24.58|21.22|0
1651525200000|2022-05-02 21:00:00|24.59|21.23|24.61|21.25|24.67|21.31|24.58|21.22|0
1651525500000|2022-05-02 21:05:00|24.6|21.24|24.63|21.27|24.63|21.27|24.58|21.22|0
1651525800000|2022-05-02 21:10:00|24.64|21.28|24.64|21.28|24.66|21.3|24.63|21.27|0
1651526400000|2022-05-02 21:20:00|24.63|21.27|24.64|21.28|24.64|21.28|24.62|21.26|0
1651526700000|2022-05-02 21:25:00|24.63|21.27|24.6|21.24|24.63|21.27|24.58|21.22|0
1651527000000|2022-05-02 21:30:00|24.61|21.25|24.61|21.25|24.61|21.25|24.61|21.25|0
1651527300000|2022-05-02 21:35:00|24.6|21.24|24.76|21.4|24.76|21.4|24.54|21.18|0
1651527600000|2022-05-02 21:40:00|24.77|21.41|24.7|21.34|24.78|21.42|24.69|21.33|0
1651527900000|2022-05-02 21:45:00|24.72|21.36|24.67|21.31|24.74|21.38|24.67|21.31|0
1651528200000|2022-05-02 21:50:00|24.64|21.28|24.64|21.28|24.65|21.29|24.58|21.22|0
1651528500000|2022-05-02 21:55:00|24.63|21.27|24.6|21.24|24.66|21.3|24.58|21.22|0
1651528800000|2022-05-02 22:00:00|24.63|21.27|24.41|21.05|24.63|21.27|24.38|21.02|0
1651529100000|2022-05-02 22:05:00|24.42|21.06|24.43|21.07|24.48|21.12|24.38|21.02|0
1651529400000|2022-05-02 22:10:00|24.45|21.09|24.57|21.21|24.57|21.21|24.43|21.07|0
1651529700000|2022-05-02 22:15:00|24.54|21.18|24.54|21.18|24.64|21.28|24.45|21.09|0
1651530000000|2022-05-02 22:20:00|24.57|21.21|24.45|21.09|24.58|21.22|24.45|21.09|0
1651530300000|2022-05-02 22:25:00|24.47|21.11|24.59|21.23|24.61|21.25|24.43|21.07|0
1651530600000|2022-05-02 22:30:00|24.64|21.28|24.25|20.89|24.64|21.28|24.22|20.86|0
1651530900000|2022-05-02 22:35:00|24.24|20.88|24.31|20.95|24.35|20.99|24.24|20.88|0
1651531200000|2022-05-02 22:40:00|24.3|20.94|24.19|20.83|24.3|20.94|24.17|20.81|0
1651531500000|2022-05-02 22:45:00|24.2|20.84|24.24|20.88|24.26|20.9|24.2|20.84|0
1651531800000|2022-05-02 22:50:00|24.25|20.89|24.39|21.03|24.42|21.06|24.25|20.89|0
1651532100000|2022-05-02 22:55:00|24.37|21.01|24.28|20.92|24.37|21.01|24.24|20.88|0
1651532400000|2022-05-02 23:00:00|24.3|20.94|24.61|21.25|24.7|21.34|24.3|20.94|0
1651532700000|2022-05-02 23:05:00|24.63|21.27|24.72|21.36|24.72|21.36|24.55|21.19|0
1651533000000|2022-05-02 23:10:00|24.71|21.35|24.61|21.25|24.71|21.35|24.58|21.22|0
1651533300000|2022-05-02 23:15:00|24.59|21.23|24.58|21.22|24.63|21.27|24.57|21.21|0
1651533600000|2022-05-02 23:20:00|24.61|21.25|24.65|21.29|24.82|21.46|24.58|21.22|0
1651533900000|2022-05-02 23:25:00|24.68|21.32|24.71|21.35|24.77|21.41|24.65|21.29|0
1651534200000|2022-05-02 23:30:00|24.7|21.34|24.67|21.31|24.75|21.39|24.64|21.28|0
1651534500000|2022-05-02 23:35:00|24.66|21.3|24.56|21.2|24.67|21.31|24.56|21.2|0
1651534800000|2022-05-02 23:40:00|24.53|21.17|24.44|21.08|24.58|21.22|24.44|21.08|0
1651535100000|2022-05-02 23:45:00|24.41|21.05|24.53|21.17|24.53|21.17|24.41|21.05|0
1651535400000|2022-05-02 23:50:00|24.51|21.15|24.46|21.1|24.51|21.15|24.41|21.05|0
1651535700000|2022-05-02 23:55:00|24.47|21.11|24.75|21.39|24.75|21.39|24.46|21.1|0
1651536000000|2022-05-03 00:00:00|24.76|21.4|24.59|21.23|25.12|21.76|24.58|21.22|0
1651536300000|2022-05-03 00:05:00|24.55|21.19|25.19|21.83|25.19|21.83|24.55|21.19|0
1651536600000|2022-05-03 00:10:00|25.18|21.82|24.93|21.57|25.19|21.83|24.9|21.54|0
1651536900000|2022-05-03 00:15:00|24.9|21.54|24.94|21.58|25.03|21.67|24.88|21.52|0
1651537200000|2022-05-03 00:20:00|24.93|21.57|24.81|21.45|24.93|21.57|24.67|21.31|0
1651537500000|2022-05-03 00:25:00|24.78|21.42|24.95|21.59|24.97|21.61|24.69|21.33|0
1651537800000|2022-05-03 00:30:00|24.96|21.6|25.26|21.9|25.34|21.98|24.9|21.54|0
1651538100000|2022-05-03 00:35:00|25.3|21.94|25.31|21.95|25.55|22.19|25.3|21.94|0
1651538400000|2022-05-03 00:40:00|25.36|22|25.58|22.22|25.63|22.27|25.31|21.95|0
1651538700000|2022-05-03 00:45:00|25.65|22.29|25.82|22.46|25.96|22.6|25.63|22.27|0
1651539000000|2022-05-03 00:50:00|25.84|22.48|25.72|22.36|25.85|22.49|25.69|22.33|0
1651539300000|2022-05-03 00:55:00|25.73|22.37|25.7|22.34|25.77|22.41|25.63|22.27|0
1651539600000|2022-05-03 01:00:00|25.62|22.26|25.84|22.48|25.86|22.5|25.62|22.26|0
1651539900000|2022-05-03 01:05:00|25.82|22.46|25.67|22.31|25.82|22.46|25.57|22.21|0
1651540200000|2022-05-03 01:10:00|25.69|22.33|25.45|22.09|25.71|22.35|25.37|22.01|0
1651540500000|2022-05-03 01:15:00|25.42|22.06|25.07|21.71|25.48|22.12|25.07|21.71|0
1651540800000|2022-05-03 01:20:00|25.06|21.7|25.3|21.94|25.33|21.97|25.06|21.7|0
1651541100000|2022-05-03 01:25:00|25.32|21.96|25.22|21.86|25.32|21.96|25.16|21.8|0
1651541400000|2022-05-03 01:30:00|25.24|21.88|25.23|21.87|25.42|22.06|25.17|21.81|0
1651541700000|2022-05-03 01:35:00|25.21|21.85|25.23|21.87|25.28|21.92|25.12|21.76|0
1651542000000|2022-05-03 01:40:00|25.2|21.84|25.06|21.7|25.37|22.01|24.99|21.63|0
1651542300000|2022-05-03 01:45:00|25.08|21.72|25.56|22.2|25.64|22.28|25.08|21.72|0
1651542600000|2022-05-03 01:50:00|25.59|22.23|25.87|22.51|26.15|22.79|25.59|22.23|0
1651542900000|2022-05-03 01:55:00|25.85|22.49|25.95|22.59|25.96|22.6|25.7|22.34|0
1651543200000|2022-05-03 02:00:00|25.93|22.57|26.67|23.31|26.79|23.43|25.93|22.57|0
1651543500000|2022-05-03 02:05:00|26.65|23.29|26.6|23.24|26.71|23.35|26.5|23.14|0
1651543800000|2022-05-03 02:10:00|26.61|23.25|26.53|23.17|26.61|23.25|26.47|23.11|0
1651544100000|2022-05-03 02:15:00|26.52|23.16|26.8|23.44|26.85|23.49|26.52|23.16|0
1651544400000|2022-05-03 02:20:00|26.77|23.41|26.78|23.42|26.85|23.49|26.66|23.3|0
1651544700000|2022-05-03 02:25:00|26.8|23.44|26.9|23.54|26.9|23.54|26.8|23.44|0
1651545000000|2022-05-03 02:30:00|26.87|23.51|26.79|23.43|27|23.64|26.62|23.26|0
1651545300000|2022-05-03 02:35:00|26.81|23.45|26.67|23.31|26.84|23.48|26.59|23.23|0
1651545600000|2022-05-03 02:40:00|26.65|23.29|26.93|23.57|27|23.64|26.59|23.23|0
1651545900000|2022-05-03 02:45:00|26.92|23.56|27.19|23.83|27.19|23.83|26.88|23.52|0
1651546200000|2022-05-03 02:50:00|27.2|23.84|27.33|23.97|27.43|24.07|27.07|23.71|0
1651546500000|2022-05-03 02:55:00|27.35|23.99|27.04|23.68|27.38|24.02|27.02|23.66|0
1651546800000|2022-05-03 03:00:00|27.02|23.66|27.04|23.68|27.11|23.75|26.97|23.61|0
1651547100000|2022-05-03 03:05:00|27.06|23.7|26.97|23.61|27.12|23.76|26.87|23.51|0
1651547400000|2022-05-03 03:10:00|26.99|23.63|27.02|23.66|27.21|23.85|26.95|23.59|0
1651547700000|2022-05-03 03:15:00|27.03|23.67|26.98|23.62|27.14|23.78|26.96|23.6|0
1651548000000|2022-05-03 03:20:00|26.96|23.6|26.89|23.53|27.04|23.68|26.84|23.48|0
1651548300000|2022-05-03 03:25:00|26.9|23.54|26.71|23.35|26.94|23.58|26.71|23.35|0
1651548600000|2022-05-03 03:30:00|26.74|23.38|26.56|23.2|26.76|23.4|26.56|23.2|0
1651548900000|2022-05-03 03:35:00|26.58|23.22|26.58|23.22|26.73|23.37|26.56|23.2|0
1651549200000|2022-05-03 03:40:00|26.61|23.25|26.46|23.1|26.61|23.25|26.41|23.05|0
1651549500000|2022-05-03 03:45:00|26.48|23.12|26.48|23.12|26.58|23.22|26.46|23.1|0
1651549800000|2022-05-03 03:50:00|26.49|23.13|26.46|23.1|26.53|23.17|26.36|23|0
1651550100000|2022-05-03 03:55:00|26.44|23.08|26.36|23|26.51|23.15|26.26|22.9|0
1651550400000|2022-05-03 04:00:00|26.34|22.98|26.18|22.82|26.48|23.12|26.13|22.77|0
1651550700000|2022-05-03 04:05:00|26.21|22.85|26.47|23.11|26.5|23.14|26.21|22.85|0
1651551000000|2022-05-03 04:10:00|26.48|23.12|26.5|23.14|26.54|23.18|26.45|23.09|0
1651551300000|2022-05-03 04:15:00|26.53|23.17|26.38|23.02|26.55|23.19|26.38|23.02|0
1651551600000|2022-05-03 04:20:00|26.4|23.04|26.4|23.04|26.48|23.12|26.34|22.98|0
1651551900000|2022-05-03 04:25:00|26.38|23.02|26.33|22.97|26.43|23.07|26.33|22.97|0
1651552200000|2022-05-03 04:30:00|26.34|22.98|26.66|23.3|26.68|23.32|26.21|22.85|0
1651552500000|2022-05-03 04:35:00|26.65|23.29|26.57|23.21|26.7|23.34|26.56|23.2|0
1651552800000|2022-05-03 04:40:00|26.56|23.2|26.57|23.21|26.67|23.31|26.42|23.06|0
1651553100000|2022-05-03 04:45:00|26.55|23.19|26.32|22.96|26.61|23.25|26.32|22.96|0
1651553400000|2022-05-03 04:50:00|26.31|22.95|26.37|23.01|26.57|23.21|26.2|22.84|0
1651553700000|2022-05-03 04:55:00|26.42|23.06|26.15|22.79|26.42|23.06|26.12|22.76|0
1651554000000|2022-05-03 05:00:00|26.14|22.78|26.15|22.79|26.2|22.84|26|22.64|0
1651554300000|2022-05-03 05:05:00|26.12|22.76|26.37|23.01|26.37|23.01|26.07|22.71|0
1651554600000|2022-05-03 05:10:00|26.36|23|26.57|23.21|26.64|23.28|26.33|22.97|0
1651554900000|2022-05-03 05:15:00|26.59|23.23|26.72|23.36|26.8|23.44|26.48|23.12|0
1651555200000|2022-05-03 05:20:00|26.71|23.35|26.67|23.31|26.72|23.36|26.57|23.21|0
1651555500000|2022-05-03 05:25:00|26.69|23.33|26.7|23.34|26.7|23.34|26.54|23.18|0
1651555800000|2022-05-03 05:30:00|26.69|23.33|26.64|23.28|26.69|23.33|26.44|23.08|0
1651556100000|2022-05-03 05:35:00|26.62|23.26|26.64|23.28|26.72|23.36|26.54|23.18|0
1651556400000|2022-05-03 05:40:00|26.67|23.31|26.51|23.15|26.69|23.33|26.51|23.15|0
1651556700000|2022-05-03 05:45:00|26.49|23.13|26.29|22.93|26.49|23.13|26.12|22.76|0
1651557000000|2022-05-03 05:50:00|26.24|22.88|26.48|23.12|26.55|23.19|26.24|22.88|0
1651557300000|2022-05-03 05:55:00|26.46|23.1|26.15|22.79|26.51|23.15|26.07|22.71|0
1651557600000|2022-05-03 06:00:00|26.1|22.74|25.49|22.13|26.2|22.84|25.47|22.11|0
1651557900000|2022-05-03 06:05:00|25.44|22.08|25.23|21.87|25.61|22.25|25.23|21.87|0
1651558200000|2022-05-03 06:10:00|25.24|21.88|25.32|21.96|25.41|22.05|25.17|21.81|0
1651558500000|2022-05-03 06:15:00|25.33|21.97|25.51|22.15|25.63|22.27|25.15|21.79|0
1651558800000|2022-05-03 06:20:00|25.53|22.17|25.52|22.16|25.65|22.29|25.33|21.97|0
1651559100000|2022-05-03 06:25:00|25.53|22.17|25.51|22.15|25.63|22.27|25.34|21.98|0
1651559400000|2022-05-03 06:30:00|25.54|22.18|25.55|22.19|25.58|22.22|25.26|21.9|0
1651559700000|2022-05-03 06:35:00|25.54|22.18|25.6|22.24|25.63|22.27|25.46|22.1|0
1651560000000|2022-05-03 06:40:00|25.59|22.23|25.65|22.29|25.78|22.42|25.55|22.19|0
1651560300000|2022-05-03 06:45:00|25.63|22.27|25.37|22.01|25.65|22.29|25.29|21.93|0
1651560600000|2022-05-03 06:50:00|25.41|22.05|25.12|21.76|25.55|22.19|24.62|21.26|0
1651560900000|2022-05-03 06:55:00|25.13|21.77|25.01|21.65|25.16|21.8|24.88|21.52|0
1651561200000|2022-05-03 07:00:00|24.99|21.63|24.18|20.82|25.02|21.66|24.18|20.82|0
1651561500000|2022-05-03 07:05:00|23.91|21.03|24.92|22.04|24.92|22.04|23.79|20.91|0
1651561800000|2022-05-03 07:10:00|24.89|22.01|24.84|21.96|25.06|22.18|24.43|21.55|0
1651562100000|2022-05-03 07:15:00|24.83|21.95|24.7|21.82|24.95|22.07|24.46|21.58|0
1651562400000|2022-05-03 07:20:00|24.69|21.81|24.84|21.96|25.1|22.22|24.49|21.61|0
1651562700000|2022-05-03 07:25:00|24.9|22.02|25.07|22.19|25.09|22.21|24.63|21.75|0
1651563000000|2022-05-03 07:30:00|24.97|22.09|25.14|22.26|25.18|22.3|24.69|21.81|0
1651563300000|2022-05-03 07:35:00|25.11|22.23|24.97|22.09|25.31|22.43|24.89|22.01|0
1651563600000|2022-05-03 07:40:00|24.93|22.05|24.92|22.04|25.21|22.33|24.81|21.93|0
1651563900000|2022-05-03 07:45:00|24.87|21.99|24.58|21.7|25.04|22.16|24.46|21.58|0
1651564200000|2022-05-03 07:50:00|24.59|21.71|25.37|22.97|25.38|22.98|24.59|21.71|0
1651564500000|2022-05-03 07:55:00|25.38|22.98|25.11|22.72|25.41|23.01|25|22.62|0
1651564800000|2022-05-03 08:00:00|25.13|22.74|25.7|23.3|25.78|23.38|25.02|22.63|0
1651565100000|2022-05-03 08:05:00|25.73|23.33|25.77|23.37|26.08|23.68|25.66|23.26|0
1651565400000|2022-05-03 08:10:00|25.72|23.32|25.41|23.01|25.8|23.4|25.34|22.94|0
1651565700000|2022-05-03 08:15:00|25.46|23.06|24.98|22.6|25.56|23.16|24.98|22.6|0
1651566000000|2022-05-03 08:20:00|25.01|22.63|25.1|22.71|25.38|22.98|25|22.62|0
1651566300000|2022-05-03 08:25:00|25.09|22.7|24.65|22.31|25.21|22.81|24.65|22.31|0
1651566600000|2022-05-03 08:30:00|24.68|22.33|24.53|22.19|24.79|22.43|24.45|22.12|0
1651566900000|2022-05-03 08:35:00|24.55|22.21|24.65|22.3|24.7|22.35|24.46|22.13|0
1651567200000|2022-05-03 08:40:00|24.68|22.33|24.29|21.97|24.68|22.33|24.18|21.87|0
1651567500000|2022-05-03 08:45:00|24.3|21.99|24.24|21.93|24.52|22.19|24|21.72|0
1651567800000|2022-05-03 08:50:00|24.26|21.95|24.25|21.94|24.5|22.17|24.1|21.8|0
1651568100000|2022-05-03 08:55:00|24.24|21.93|24.32|22.01|24.47|22.14|24.07|21.78|0
1651568400000|2022-05-03 09:00:00|24.27|21.96|24.12|21.83|24.48|22.15|24|21.71|0
1651568700000|2022-05-03 09:05:00|24.07|21.78|23.97|21.69|24.12|21.83|23.73|21.47|0
1651569000000|2022-05-03 09:10:00|24.02|21.74|23.95|21.67|24.15|21.85|23.81|21.54|0
1651569300000|2022-05-03 09:15:00|24.07|21.78|24.17|21.87|24.42|22.09|24.07|21.78|0
1651569600000|2022-05-03 09:20:00|24.18|21.88|24.14|21.85|24.23|21.92|23.95|21.67|0
1651569900000|2022-05-03 09:25:00|24.1|21.8|23.95|21.67|24.19|21.89|23.7|21.44|0
1651570200000|2022-05-03 09:30:00|23.93|21.65|23.92|21.64|23.97|21.69|23.7|21.44|0
1651570500000|2022-05-03 09:35:00|23.97|21.69|23.9|21.62|24.02|21.73|23.8|21.53|0
1651570800000|2022-05-03 09:40:00|23.88|21.61|24.22|21.91|24.27|21.96|23.88|21.61|0
1651571100000|2022-05-03 09:45:00|24.19|21.89|24.29|21.98|24.44|22.11|24.19|21.89|0
1651571400000|2022-05-03 09:50:00|24.32|22|24.33|22.01|24.38|22.06|24.14|21.84|0
1651571700000|2022-05-03 09:55:00|24.31|22|24.2|21.9|24.44|22.11|24.07|21.77|0
1651572000000|2022-05-03 10:00:00|24.21|21.91|24.37|22.05|24.43|22.1|24.1|21.81|0
1651572300000|2022-05-03 10:05:00|24.36|22.04|24.16|21.86|24.39|22.07|24|21.72|0
1651572600000|2022-05-03 10:10:00|24.15|21.85|24.21|21.91|24.3|21.98|23.87|21.59|0
1651572900000|2022-05-03 10:15:00|24.2|21.89|23.87|21.59|24.26|21.95|23.85|21.58|0
1651573200000|2022-05-03 10:20:00|23.84|21.57|23.52|21.28|23.84|21.57|23.4|21.17|0
1651573500000|2022-05-03 10:25:00|23.46|21.23|22.98|20.79|23.52|21.28|22.86|20.68|0
1651573800000|2022-05-03 10:30:00|22.94|20.76|22.8|20.63|22.99|20.8|22.47|20.33|0
1651574100000|2022-05-03 10:35:00|22.82|20.65|22.75|20.59|22.97|20.78|22.64|20.48|0
1651574400000|2022-05-03 10:40:00|22.78|20.61|22.14|20.03|22.84|20.66|22.14|20.03|0
1651574700000|2022-05-03 10:45:00|22.17|20.06|22.19|20.08|22.19|20.08|21.96|19.87|0
1651575000000|2022-05-03 10:50:00|22.14|20.03|22.35|20.22|22.35|20.22|21.9|19.81|0
1651575300000|2022-05-03 10:55:00|22.36|20.23|22.37|20.24|22.44|20.31|22.29|20.17|0
1651575600000|2022-05-03 11:00:00|22.39|20.25|22.36|20.23|22.44|20.31|22.21|20.1|0
1651575900000|2022-05-03 11:05:00|22.35|20.22|23.37|21.15|23.83|21.56|22.12|20.01|0
1651576200000|2022-05-03 11:10:00|23.38|21.16|23.47|21.23|23.57|21.32|23.2|20.99|0
1651576500000|2022-05-03 11:15:00|23.52|21.28|23.32|21.1|23.56|21.32|23.31|21.09|0
1651576800000|2022-05-03 11:20:00|23.35|21.12|23.56|21.32|23.56|21.32|23.18|20.97|0
1651577100000|2022-05-03 11:25:00|23.59|21.34|24|21.71|24.03|21.74|23.42|21.19|0
1651577400000|2022-05-03 11:30:00|23.99|21.7|23.83|21.56|24.25|21.94|23.82|21.55|0
1651577700000|2022-05-03 11:35:00|23.85|21.58|23.88|21.6|23.97|21.69|23.78|21.52|0
1651578000000|2022-05-03 11:40:00|23.86|21.59|23.97|21.69|24.17|21.87|23.83|21.56|0
1651578300000|2022-05-03 11:45:00|23.95|21.67|24.29|21.98|24.29|21.98|23.9|21.62|0
1651578600000|2022-05-03 11:50:00|24.32|22|24.47|22.14|24.48|22.15|24.17|21.87|0
1651578900000|2022-05-03 11:55:00|24.44|22.11|24.59|22.25|24.69|22.34|24.44|22.11|0
1651579200000|2022-05-03 12:00:00|24.52|22.18|24.92|22.54|25.02|22.63|24.52|22.18|0
1651579500000|2022-05-03 12:05:00|24.94|22.57|24.97|22.59|25.14|22.75|24.76|22.41|0
1651579800000|2022-05-03 12:10:00|24.95|22.58|25.14|22.75|25.24|22.84|24.92|22.54|0
1651580100000|2022-05-03 12:15:00|25.19|22.79|25.34|22.94|25.44|23.04|25.19|22.79|0
1651580400000|2022-05-03 12:20:00|25.39|22.99|25.06|22.68|25.46|23.06|25.01|22.63|0
1651580700000|2022-05-03 12:25:00|25.09|22.7|23.97|21.68|25.31|22.91|23.83|21.56|0
1651581000000|2022-05-03 12:30:00|23.94|21.66|24.11|21.82|24.24|21.93|23.67|21.42|0
1651581300000|2022-05-03 12:35:00|24.14|21.84|24.52|22.19|24.52|22.19|24.06|21.77|0
1651581600000|2022-05-03 12:40:00|24.51|22.18|24.86|22.5|24.86|22.5|24.41|22.09|0
1651581900000|2022-05-03 12:45:00|24.89|22.52|24.71|22.36|24.94|22.57|24.69|22.34|0
1651582200000|2022-05-03 12:50:00|24.74|22.38|24.64|22.29|24.79|22.43|24.38|22.06|0
1651582500000|2022-05-03 12:55:00|24.65|22.3|24.25|21.94|24.89|22.52|24.05|21.76|0
1651582800000|2022-05-03 13:00:00|24.3|21.99|24.08|21.78|24.35|22.03|23.95|21.67|0
1651583100000|2022-05-03 13:05:00|24.13|21.83|24.13|21.83|24.23|21.92|23.95|21.67|0
1651583400000|2022-05-03 13:10:00|24.14|21.84|23.98|21.69|24.15|21.85|23.95|21.67|0
1651583700000|2022-05-03 13:15:00|23.96|21.68|23.93|21.65|24.15|21.85|23.83|21.56|0
1651584000000|2022-05-03 13:20:00|23.91|21.63|23.88|21.6|24.02|21.74|23.65|21.4|0
1651584300000|2022-05-03 13:25:00|23.83|21.56|23.85|21.58|23.85|21.58|23.34|21.11|0
1651584600000|2022-05-03 13:30:00|23.92|21.65|24.32|22|24.57|22.23|22.86|20.68|0
1651584900000|2022-05-03 13:35:00|24.22|21.91|22.78|20.61|24.22|21.91|22.69|20.53|0
1651585200000|2022-05-03 13:40:00|23|20.81|23.29|21.07|24.12|21.82|22.83|20.66|0
1651585500000|2022-05-03 13:45:00|23.21|21|23|20.81|23.36|21.13|22.36|20.23|0
1651585800000|2022-05-03 13:50:00|22.9|20.72|23.58|21.34|23.92|21.64|22.66|20.5|0
1651586100000|2022-05-03 13:55:00|23.56|21.32|24.03|21.74|24.21|21.91|23.1|20.9|0
1651586400000|2022-05-03 14:00:00|24.3|21.99|23.96|21.68|24.69|22.34|23.69|21.43|0
1651586700000|2022-05-03 14:05:00|23.99|21.7|22.36|20.23|24.21|21.91|22.18|20.06|0
1651587000000|2022-05-03 14:10:00|22.25|20.13|23.27|21.06|23.3|21.08|21.9|19.81|0
1651587300000|2022-05-03 14:15:00|23.15|20.95|23.1|20.9|23.15|20.95|22.17|20.06|0
1651587600000|2022-05-03 14:20:00|23.03|20.84|22.58|20.43|23.44|21.21|22.36|20.23|0
1651587900000|2022-05-03 14:25:00|22.65|20.49|23.46|21.22|23.67|21.41|22.42|20.29|0
1651588200000|2022-05-03 14:30:00|23.54|21.3|24.06|21.77|24.34|22.02|22.91|20.73|0
1651588500000|2022-05-03 14:35:00|24.14|21.84|23.15|20.95|24.21|21.91|23.15|20.95|0
1651588800000|2022-05-03 14:40:00|23.18|20.97|22.29|20.17|23.25|21.03|22.29|20.17|0
1651589100000|2022-05-03 14:45:00|22.27|20.15|22.06|19.95|22.41|20.27|21.78|19.7|0
1651589400000|2022-05-03 14:50:00|21.96|19.87|23.02|20.83|23.33|21.11|21.96|19.87|0
1651589700000|2022-05-03 14:55:00|22.97|20.78|22.92|20.74|23.25|21.04|22.49|20.35|0
1651590000000|2022-05-03 15:00:00|22.95|20.76|23.73|21.47|23.78|21.51|22.44|20.31|0
1651590300000|2022-05-03 15:05:00|24.03|21.74|24.25|21.94|24.48|22.15|23.26|21.04|0
1651590600000|2022-05-03 15:10:00|24.28|21.97|24.29|21.97|24.36|22.04|23.55|21.31|0
1651590900000|2022-05-03 15:15:00|24.49|22.16|24.31|22|24.8|22.44|23.61|21.36|0
1651591200000|2022-05-03 15:20:00|24.34|22.02|25.13|22.74|25.16|22.76|24.34|22.02|0
1651591500000|2022-05-03 15:25:00|25.04|22.66|24.67|22.32|25.24|22.84|24.49|22.16|0
1651591800000|2022-05-03 15:30:00|24.85|22.48|25.43|23.03|25.64|23.24|24.77|22.41|0
1651592100000|2022-05-03 15:35:00|25.41|23.01|24.36|22.04|25.45|23.05|24.23|21.92|0
1651592400000|2022-05-03 15:40:00|24.41|22.09|24.51|22.18|25.13|22.74|24.41|22.09|0
1651592700000|2022-05-03 15:45:00|24.49|22.15|24.41|22.08|24.56|22.22|24.02|21.73|0
1651593000000|2022-05-03 15:50:00|24.43|22.11|24.38|22.06|24.61|22.27|24.05|21.76|0
1651593300000|2022-05-03 15:55:00|24.37|22.05|24.59|22.24|24.69|22.34|24.15|21.85|0
1651593600000|2022-05-03 16:00:00|24.62|22.28|25.13|22.73|25.48|23.08|24.41|22.08|0
1651593900000|2022-05-03 16:05:00|25.1|22.71|23.06|20.87|25.1|22.71|22.72|20.56|0
1651594200000|2022-05-03 16:10:00|23.01|20.82|24.11|21.82|24.19|21.89|22.92|20.73|0
1651594500000|2022-05-03 16:15:00|24.14|21.84|24.19|21.88|24.26|21.95|23.71|21.46|0
1651594800000|2022-05-03 16:20:00|24.14|21.84|24.57|22.23|24.75|22.39|24.14|21.84|0
1651595100000|2022-05-03 16:25:00|24.64|22.3|23.96|21.68|24.99|22.61|23.96|21.68|0
1651595400000|2022-05-03 16:30:00|23.94|21.66|23.94|21.66|24.16|21.86|23.39|21.16|0
1651595700000|2022-05-03 16:35:00|24.01|21.72|24.16|21.86|24.51|22.18|23.76|21.5|0
1651596000000|2022-05-03 16:40:00|24.14|21.84|24.26|21.95|24.62|22.27|23.96|21.68|0
1651596300000|2022-05-03 16:45:00|24.21|21.9|24.13|21.84|24.7|22.35|23.76|21.5|0
1651596600000|2022-05-03 16:50:00|24.02|21.73|23.81|21.54|24.41|22.09|23.81|21.54|0
1651596900000|2022-05-03 16:55:00|23.86|21.59|24.23|21.92|24.38|22.06|23.34|21.12|0
1651597200000|2022-05-03 17:00:00|24.38|22.06|24.49|22.15|25.21|22.81|24.23|21.92|0
1651597500000|2022-05-03 17:05:00|24.43|22.11|24.96|22.58|25.08|22.69|24.26|21.95|0
1651597800000|2022-05-03 17:10:00|24.97|22.59|25.45|23.05|25.57|23.17|24.79|22.43|0
1651598100000|2022-05-03 17:15:00|25.55|23.15|25.5|23.1|25.83|23.43|25.46|23.06|0
1651598400000|2022-05-03 17:20:00|25.53|23.13|25.25|22.85|25.96|23.56|24.89|22.52|0
1651598700000|2022-05-03 17:25:00|25.2|22.8|24.96|22.58|25.35|22.95|24.67|22.32|0
1651599000000|2022-05-03 17:30:00|24.97|22.59|25.46|23.06|25.5|23.1|24.89|22.52|0
1651599300000|2022-05-03 17:35:00|25.47|23.07|25.11|22.72|25.47|23.07|24.78|22.42|0
1651599600000|2022-05-03 17:40:00|25.14|22.75|25.24|22.84|25.27|22.87|24.67|22.32|0
1651599900000|2022-05-03 17:45:00|25.32|22.92|24.8|22.44|25.34|22.94|24.67|22.32|0
1651600200000|2022-05-03 17:50:00|24.79|22.43|24.34|22.02|24.88|22.51|24.06|21.77|0
1651600500000|2022-05-03 17:55:00|24.39|22.07|24.26|21.95|24.42|22.09|24.01|21.72|0
1651600800000|2022-05-03 18:00:00|24.24|21.93|23.41|21.18|24.24|21.93|23.34|21.12|0
1651601100000|2022-05-03 18:05:00|23.39|21.16|23.24|21.03|23.39|21.16|23|20.81|0
1651601400000|2022-05-03 18:10:00|23.14|20.94|22.5|20.36|23.28|21.06|22.42|20.28|0
1651601700000|2022-05-03 18:15:00|22.42|20.28|22.95|20.77|23.57|21.33|21.87|19.79|0
1651602000000|2022-05-03 18:20:00|22.93|20.74|22.93|20.74|23.07|20.87|22.59|20.44|0
1651602300000|2022-05-03 18:25:00|22.95|20.76|22.65|20.49|22.97|20.79|22.59|20.44|0
1651602600000|2022-05-03 18:30:00|22.66|20.5|23.46|21.23|23.46|21.23|22.66|20.5|0
1651602900000|2022-05-03 18:35:00|23.39|21.16|22.85|20.68|24.15|21.85|22.83|20.65|0
1651603200000|2022-05-03 18:40:00|22.97|20.78|23.17|20.96|23.48|21.25|21.88|19.8|0
1651603500000|2022-05-03 18:45:00|23.24|21.02|23.51|21.27|23.68|21.42|22.26|20.14|0
1651603800000|2022-05-03 18:50:00|23.53|21.29|24.03|21.74|24.48|22.15|23.31|21.09|0
1651604100000|2022-05-03 18:55:00|24|21.72|24.99|22.61|25.17|22.77|23.78|21.51|0
1651604400000|2022-05-03 19:00:00|25.14|22.75|24.71|22.35|25.17|22.77|24.6|22.26|0
1651604700000|2022-05-03 19:05:00|24.68|22.33|24.58|22.24|25.01|22.63|24.29|21.98|0
1651605000000|2022-05-03 19:10:00|24.7|22.35|24.75|22.4|24.97|22.6|24.42|22.1|0
1651605300000|2022-05-03 19:15:00|24.73|22.37|23.82|21.55|24.86|22.49|23.74|21.48|0
1651605600000|2022-05-03 19:20:00|23.79|21.53|23.09|20.89|24.63|22.28|22.46|20.32|0
1651605900000|2022-05-03 19:25:00|22.99|20.8|23.06|20.87|23.36|21.13|22.63|20.47|0
1651606200000|2022-05-03 19:30:00|23.05|20.85|23.45|21.22|23.68|21.42|22.6|20.45|0
1651606500000|2022-05-03 19:35:00|23.5|21.26|21.59|19.53|23.58|21.33|21.32|19.29|0
1651606800000|2022-05-03 19:40:00|21.5|19.45|21.83|19.75|21.83|19.75|20.44|18.49|0
1651607100000|2022-05-03 19:45:00|21.69|19.62|22.06|19.96|22.58|20.43|21.39|19.35|0
1651607400000|2022-05-03 19:50:00|22.04|19.94|23.14|20.94|23.31|21.09|21.5|19.45|0
1651607700000|2022-05-03 19:55:00|23.26|21.05|21.79|19.71|23.31|21.09|21.67|19.61|0
1651608000000|2022-05-03 20:00:00|21.91|19.82|23.15|20.95|23.17|20.97|20.84|18.86|0
1651608300000|2022-05-03 20:05:00|23.2|20.99|23|20.81|23.63|21.38|23|20.81|0
1651608600000|2022-05-03 20:10:00|22.98|20.79|22.76|20.59|23.51|21.27|22.64|20.48|0
1651608900000|2022-05-03 20:15:00|22.95|20.77|22.79|20.62|23|20.81|22.64|20.48|0
1651609200000|2022-05-03 20:20:00|22.78|20.61|22.52|20.37|22.81|20.63|22.33|20.2|0
1651609500000|2022-05-03 20:25:00|22.5|20.36|22.59|20.44|22.71|20.55|22.47|20.33|0
1651609800000|2022-05-03 20:30:00|22.56|20.41|22.49|20.35|22.71|20.55|22.32|20.2|0
1651610100000|2022-05-03 20:35:00|22.5|20.36|22.51|20.37|22.59|20.44|22.44|20.31|0
1651610400000|2022-05-03 20:40:00|22.5|20.36|22.55|20.4|22.63|20.48|22.45|20.32|0
1651610700000|2022-05-03 20:45:00|22.59|20.43|22.49|20.35|22.72|20.55|22.45|20.31|0
1651611000000|2022-05-03 20:50:00|22.51|20.37|22.5|20.36|22.6|20.44|22.44|20.3|0
1651611300000|2022-05-03 20:55:00|22.54|20.39|22.84|20.66|22.85|20.67|22.54|20.39|0
1651611600000|2022-05-03 21:00:00|22.83|20.63|22.88|20.7|22.88|20.7|22.78|20.61|0
1651611900000|2022-05-03 21:05:00|22.9|20.72|22.97|20.78|22.97|20.78|22.87|20.69|0
1651612200000|2022-05-03 21:10:00|22.96|20.77|22.93|20.74|22.96|20.77|22.91|20.72|0
1651612500000|2022-05-03 21:15:00|22.92|20.73|22.93|20.74|22.94|20.76|22.92|20.73|0
1651612800000|2022-05-03 21:20:00|22.92|20.73|22.94|20.76|22.95|20.77|22.92|20.73|0
1651613100000|2022-05-03 21:25:00|22.93|20.75|22.94|20.75|22.94|20.75|22.92|20.74|0
1651613400000|2022-05-03 21:30:00|22.93|20.74|22.9|20.72|22.93|20.74|22.9|20.72|0
1651613700000|2022-05-03 21:35:00|22.91|20.73|22.95|20.77|22.95|20.77|22.91|20.73|0
1651614000000|2022-05-03 21:40:00|22.96|20.73|22.9|20.72|23|20.81|22.82|20.65|0
1651614300000|2022-05-03 21:45:00|22.93|20.75|22.86|20.68|22.93|20.75|22.86|20.68|0
1651614600000|2022-05-03 21:50:00|22.87|20.69|22.92|20.73|22.95|20.76|22.87|20.69|0
1651614900000|2022-05-03 21:55:00|22.9|20.72|22.92|20.74|22.95|20.76|22.9|20.72|0
1651615200000|2022-05-03 22:00:00|22.93|20.48|22.54|20.39|22.93|20.53|22.5|20.36|0
1651615500000|2022-05-03 22:05:00|22.55|20.4|22.75|20.59|22.83|20.65|22.55|20.4|0
1651615800000|2022-05-03 22:10:00|22.79|20.62|22.95|20.76|22.98|20.8|22.77|20.6|0
1651616100000|2022-05-03 22:15:00|22.94|20.75|22.84|20.66|23.05|20.85|22.81|20.64|0
1651616400000|2022-05-03 22:20:00|22.85|20.67|23.02|20.83|23.07|20.87|22.85|20.67|0
1651616700000|2022-05-03 22:25:00|23.03|20.84|23.04|20.85|23.17|20.96|22.98|20.79|0
1651617000000|2022-05-03 22:30:00|23.06|20.86|22.98|20.79|23.08|20.88|22.93|20.75|0
1651617300000|2022-05-03 22:35:00|23.01|20.82|22.93|20.75|23.08|20.88|22.93|20.75|0
1651617600000|2022-05-03 22:40:00|22.91|20.73|22.91|20.73|23.05|20.86|22.91|20.73|0
1651617900000|2022-05-03 22:45:00|22.88|20.7|22.91|20.73|22.98|20.79|22.81|20.64|0
1651618200000|2022-05-03 22:50:00|22.89|20.71|22.88|20.7|22.93|20.75|22.86|20.68|0
1651618500000|2022-05-03 22:55:00|22.93|20.75|22.74|20.57|22.93|20.75|22.74|20.57|0
1651618800000|2022-05-03 23:00:00|22.76|20.59|22.86|20.68|22.86|20.68|22.66|20.5|0
1651619100000|2022-05-03 23:05:00|22.84|20.67|22.73|20.57|22.84|20.67|22.69|20.53|0
1651619400000|2022-05-03 23:10:00|22.75|20.58|22.81|20.63|22.86|20.68|22.73|20.57|0
1651619700000|2022-05-03 23:15:00|22.83|20.66|22.84|20.67|22.93|20.74|22.81|20.63|0
1651620000000|2022-05-03 23:20:00|22.88|20.7|22.8|20.63|22.93|20.74|22.8|20.63|0
1651620300000|2022-05-03 23:25:00|22.85|20.68|22.8|20.63|22.85|20.68|22.8|20.63|0
1651620600000|2022-05-03 23:30:00|22.83|20.65|22.9|20.72|22.95|20.76|22.78|20.61|0
1651620900000|2022-05-03 23:35:00|22.91|20.73|22.9|20.72|22.92|20.74|22.8|20.63|0
1651621200000|2022-05-03 23:40:00|22.89|20.71|22.87|20.7|22.92|20.74|22.86|20.69|0
1651621500000|2022-05-03 23:45:00|22.85|20.67|23.09|20.89|23.12|20.92|22.83|20.65|0
1651621800000|2022-05-03 23:50:00|23.11|20.9|22.99|20.8|23.24|21.03|22.99|20.8|0
1651622100000|2022-05-03 23:55:00|23.01|20.82|23.02|20.83|23.03|20.84|22.9|20.72|0
1651622400000|2022-05-04 00:00:00|22.99|20.8|22.94|20.76|23.02|20.83|22.92|20.74|0
1651622700000|2022-05-04 00:05:00|22.97|20.78|23.11|20.91|23.11|20.91|22.94|20.76|0
1651623000000|2022-05-04 00:10:00|23.1|20.9|23.09|20.89|23.26|21.05|23.07|20.87|0
1651623300000|2022-05-04 00:15:00|23.1|20.9|23.04|20.85|23.15|20.95|22.95|20.77|0
1651623600000|2022-05-04 00:20:00|22.99|20.8|22.84|20.67|23.04|20.85|22.84|20.67|0
1651623900000|2022-05-04 00:25:00|22.82|20.65|22.86|20.68|22.97|20.78|22.8|20.62|0
1651624200000|2022-05-04 00:30:00|22.84|20.67|22.89|20.71|22.89|20.71|22.8|20.62|0
1651624500000|2022-05-04 00:35:00|22.87|20.69|22.92|20.73|22.99|20.8|22.84|20.67|0
1651624800000|2022-05-04 00:40:00|22.94|20.76|22.89|20.71|23.06|20.87|22.83|20.66|0
1651625100000|2022-05-04 00:45:00|22.91|20.73|22.94|20.75|23.09|20.89|22.9|20.72|0
1651625400000|2022-05-04 00:50:00|22.93|20.74|22.86|20.69|22.96|20.78|22.79|20.62|0
1651625700000|2022-05-04 00:55:00|22.84|20.67|22.94|20.75|22.96|20.77|22.84|20.67|0
1651626000000|2022-05-04 01:00:00|22.96|20.77|23.06|20.86|23.11|20.91|22.91|20.73|0
1651626300000|2022-05-04 01:05:00|23.07|20.87|23.03|20.84|23.13|20.93|23.01|20.82|0
1651626600000|2022-05-04 01:10:00|23.01|20.82|23.15|20.95|23.17|20.96|23.01|20.82|0
1651626900000|2022-05-04 01:15:00|23.14|20.94|23.25|21.04|23.38|21.15|23.13|20.93|0
1651627200000|2022-05-04 01:20:00|23.3|21.08|23.31|21.09|23.33|21.1|23.23|21.02|0
1651627500000|2022-05-04 01:25:00|23.28|21.06|23.42|21.19|23.45|21.22|23.25|21.04|0
1651627800000|2022-05-04 01:30:00|23.45|21.22|23.52|21.28|23.57|21.33|23.35|21.13|0
1651628100000|2022-05-04 01:35:00|23.55|21.3|23.52|21.28|23.67|21.42|23.45|21.21|0
1651628400000|2022-05-04 01:40:00|23.55|21.3|23.65|21.39|23.7|21.44|23.53|21.29|0
1651628700000|2022-05-04 01:45:00|23.7|21.44|23.57|21.33|23.7|21.44|23.52|21.28|0
1651629000000|2022-05-04 01:50:00|23.54|21.3|23.52|21.28|23.58|21.34|23.52|21.28|0
1651629300000|2022-05-04 01:55:00|23.53|21.29|23.49|21.26|23.57|21.32|23.44|21.21|0
1651629600000|2022-05-04 02:00:00|23.52|21.28|23.59|21.35|23.74|21.48|23.47|21.23|0
1651629900000|2022-05-04 02:05:00|23.62|21.37|23.62|21.37|23.72|21.46|23.59|21.34|0
1651630200000|2022-05-04 02:10:00|23.59|21.34|23.54|21.3|23.64|21.39|23.54|21.3|0
1651630500000|2022-05-04 02:15:00|23.52|21.28|23.62|21.37|23.62|21.37|23.47|21.23|0
1651630800000|2022-05-04 02:20:00|23.57|21.32|23.51|21.28|23.57|21.32|23.47|21.23|0
1651631100000|2022-05-04 02:25:00|23.54|21.3|23.51|21.27|23.59|21.34|23.47|21.23|0
1651631400000|2022-05-04 02:30:00|23.54|21.3|23.28|21.06|23.54|21.3|23.27|21.05|0
1651631700000|2022-05-04 02:35:00|23.27|21.05|23.29|21.07|23.41|21.18|23.19|20.98|0
1651632000000|2022-05-04 02:40:00|23.3|21.08|22.97|20.78|23.35|21.13|22.95|20.76|0
1651632300000|2022-05-04 02:45:00|23|20.81|22.82|20.65|23.04|20.85|22.81|20.64|0
1651632600000|2022-05-04 02:50:00|22.84|20.66|22.77|20.61|22.87|20.69|22.73|20.56|0
1651632900000|2022-05-04 02:55:00|22.75|20.58|22.63|20.47|22.82|20.65|22.61|20.45|0
1651633200000|2022-05-04 03:00:00|22.66|20.51|22.85|20.67|22.87|20.69|22.65|20.5|0
1651633500000|2022-05-04 03:05:00|22.82|20.65|22.81|20.64|22.94|20.76|22.8|20.63|0
1651633800000|2022-05-04 03:10:00|22.8|20.63|22.72|20.56|22.8|20.63|22.6|20.45|0
1651634100000|2022-05-04 03:15:00|22.74|20.57|22.8|20.62|22.82|20.65|22.72|20.56|0
1651634400000|2022-05-04 03:20:00|22.82|20.65|22.84|20.67|22.89|20.71|22.79|20.62|0
1651634700000|2022-05-04 03:25:00|22.87|20.69|22.85|20.68|22.98|20.79|22.85|20.68|0
1651635000000|2022-05-04 03:30:00|22.87|20.69|22.5|20.36|22.87|20.69|22.48|20.34|0
1651635300000|2022-05-04 03:35:00|22.48|20.34|22.53|20.38|22.58|20.43|22.48|20.34|0
1651635600000|2022-05-04 03:40:00|22.51|20.37|22.48|20.34|22.53|20.38|22.36|20.23|0
1651635900000|2022-05-04 03:45:00|22.45|20.32|22.45|20.32|22.55|20.4|22.43|20.29|0
1651636200000|2022-05-04 03:50:00|22.47|20.33|22.53|20.38|22.55|20.4|22.45|20.32|0
1651636500000|2022-05-04 03:55:00|22.54|20.39|22.56|20.41|22.56|20.41|22.48|20.34|0
1651636800000|2022-05-04 04:00:00|22.57|20.42|22.69|20.53|22.81|20.64|22.55|20.4|0
1651637100000|2022-05-04 04:05:00|22.72|20.55|22.67|20.51|22.72|20.55|22.64|20.49|0
1651637400000|2022-05-04 04:10:00|22.66|20.5|22.74|20.57|22.84|20.66|22.61|20.45|0
1651637700000|2022-05-04 04:15:00|22.75|20.58|22.88|20.7|22.91|20.73|22.74|20.57|0
1651638000000|2022-05-04 04:20:00|22.91|20.73|22.83|20.66|22.91|20.73|22.81|20.64|0
1651638300000|2022-05-04 04:25:00|22.81|20.64|22.81|20.64|22.86|20.68|22.79|20.62|0
1651638600000|2022-05-04 04:30:00|22.83|20.66|23.05|20.86|23.13|20.92|22.81|20.64|0
1651638900000|2022-05-04 04:35:00|23.06|20.87|23.11|20.91|23.13|20.92|23|20.81|0
1651639200000|2022-05-04 04:40:00|23.1|20.9|23|20.81|23.1|20.9|23|20.81|0
1651639500000|2022-05-04 04:45:00|22.98|20.79|22.95|20.77|22.99|20.8|22.93|20.75|0
1651639800000|2022-05-04 04:50:00|22.93|20.74|22.78|20.61|22.93|20.74|22.76|20.59|0
1651640100000|2022-05-04 04:55:00|22.81|20.63|22.68|20.52|22.81|20.63|22.64|20.48|0
1651640400000|2022-05-04 05:00:00|22.66|20.5|22.72|20.56|22.78|20.61|22.61|20.46|0
1651640700000|2022-05-04 05:05:00|22.73|20.57|22.97|20.79|23|20.81|22.68|20.52|0
1651641000000|2022-05-04 05:10:00|22.95|20.76|22.9|20.72|23.1|20.9|22.85|20.68|0
1651641300000|2022-05-04 05:15:00|22.91|20.73|21.76|19.69|23.91|21.64|21.65|19.58|0
1651641600000|2022-05-04 05:20:00|21.77|19.7|21.75|19.68|21.81|19.73|21.67|19.6|0
1651641900000|2022-05-04 05:25:00|21.76|19.69|21.86|19.77|21.86|19.77|21.71|19.65|0
1651642200000|2022-05-04 05:30:00|21.87|19.78|21.76|19.69|21.95|19.86|21.74|19.67|0
1651642500000|2022-05-04 05:35:00|21.78|19.71|21.71|19.65|21.78|19.71|21.69|19.62|0
1651642800000|2022-05-04 05:40:00|21.74|19.67|21.78|19.71|21.81|19.73|21.67|19.6|0
1651643100000|2022-05-04 05:45:00|21.76|19.69|21.85|19.77|21.85|19.77|21.69|19.62|0
1651643400000|2022-05-04 05:50:00|21.86|19.78|21.97|19.88|21.97|19.88|21.78|19.71|0
1651643700000|2022-05-04 05:55:00|21.98|19.89|22.11|20.01|22.16|20.05|21.95|19.86|0
1651644000000|2022-05-04 06:00:00|22.06|19.96|21.69|19.62|22.06|19.96|21.66|19.6|0
1651644300000|2022-05-04 06:05:00|21.66|19.6|21.92|19.83|22.06|19.96|21.59|19.54|0
1651644600000|2022-05-04 06:10:00|21.94|19.85|21.96|19.86|22.09|19.98|21.9|19.81|0
1651644900000|2022-05-04 06:15:00|21.97|19.88|22.24|20.12|22.28|20.16|21.92|19.83|0
1651645200000|2022-05-04 06:20:00|22.25|20.13|22.13|20.03|22.3|20.18|22.11|20|0
1651645500000|2022-05-04 06:25:00|22.14|20.04|21.97|19.87|22.16|20.05|21.89|19.81|0
1651645800000|2022-05-04 06:30:00|21.99|19.9|22.01|19.92|22.16|20.05|21.93|19.84|0
1651646100000|2022-05-04 06:35:00|22|19.9|22.15|20.04|22.15|20.04|21.97|19.87|0
1651646400000|2022-05-04 06:40:00|22.13|20.02|22.18|20.07|22.23|20.11|22.06|19.96|0
1651646700000|2022-05-04 06:45:00|22.2|20.09|22.15|20.04|22.25|20.13|22.06|19.96|0
1651647000000|2022-05-04 06:50:00|22.14|20.03|22.06|19.96|22.2|20.09|21.96|19.87|0
1651647300000|2022-05-04 06:55:00|22.07|19.97|22.15|20.04|22.22|20.11|22.06|19.96|0
1651647600000|2022-05-04 07:00:00|22.06|19.96|22.31|20.18|22.39|20.26|21.91|19.83|0
1651647900000|2022-05-04 07:05:00|22.29|20.17|22.56|20.42|22.67|20.52|22.2|20.08|0
1651648200000|2022-05-04 07:10:00|22.58|20.43|22.17|20.06|22.64|20.48|22.04|19.94|0
1651648500000|2022-05-04 07:15:00|22.14|20.04|21.34|19.3|22.25|20.13|21.08|19.07|0
1651648800000|2022-05-04 07:20:00|21.35|19.31|21.04|19.03|21.44|19.4|20.94|18.95|0
1651649100000|2022-05-04 07:25:00|21.06|19.05|21.1|19.09|21.12|19.1|20.67|18.7|0
1651649400000|2022-05-04 07:30:00|21.06|19.05|20.98|18.98|21.15|19.14|20.92|18.93|0
1651649700000|2022-05-04 07:35:00|20.95|18.96|21.06|19.05|21.13|19.11|20.83|18.84|0
1651650000000|2022-05-04 07:40:00|21.02|19.02|21.15|19.13|21.17|19.15|20.93|18.94|0
1651650300000|2022-05-04 07:45:00|21.16|19.14|21.36|19.32|21.43|19.39|21.16|19.14|0
1651650600000|2022-05-04 07:50:00|21.43|19.39|21.66|19.6|21.67|19.61|21.4|19.36|0
1651650900000|2022-05-04 07:55:00|21.71|19.64|21.61|19.55|21.73|19.66|21.59|19.53|0
1651651200000|2022-05-04 08:00:00|21.62|19.56|21.66|19.6|21.87|19.79|21.62|19.56|0
1651651500000|2022-05-04 08:05:00|21.65|19.58|21.97|19.87|21.99|19.89|21.56|19.51|0
1651651800000|2022-05-04 08:10:00|21.94|19.85|21.92|19.83|22.06|19.96|21.82|19.74|0
1651652100000|2022-05-04 08:15:00|21.9|19.82|21.7|19.64|21.94|19.85|21.68|19.62|0
1651652400000|2022-05-04 08:20:00|21.68|19.61|21.69|19.62|21.7|19.64|21.56|19.51|0
1651652700000|2022-05-04 08:25:00|21.68|19.61|21.99|19.89|22.01|19.91|21.68|19.61|0
1651653000000|2022-05-04 08:30:00|22.01|19.91|21.81|19.73|22.01|19.91|21.65|19.59|0
1651653300000|2022-05-04 08:35:00|21.8|19.72|21.77|19.7|21.84|19.76|21.67|19.6|0
1651653600000|2022-05-04 08:40:00|21.8|19.72|21.82|19.74|21.84|19.76|21.68|19.61|0
1651653900000|2022-05-04 08:45:00|21.79|19.72|21.91|19.83|22.01|19.91|21.72|19.65|0
1651654200000|2022-05-04 08:50:00|21.92|19.84|21.89|19.8|21.99|19.9|21.82|19.74|0
1651654500000|2022-05-04 08:55:00|21.9|19.81|21.86|19.78|22.02|19.92|21.82|19.74|0
1651654800000|2022-05-04 09:00:00|21.84|19.76|21.46|19.42|21.86|19.78|21.39|19.36|0
1651655100000|2022-05-04 09:05:00|21.39|19.36|21.45|19.41|21.56|19.5|21.37|19.33|0
1651655400000|2022-05-04 09:10:00|21.46|19.42|21.67|19.61|21.67|19.61|21.37|19.33|0
1651655700000|2022-05-04 09:15:00|21.65|19.59|21.55|19.5|21.7|19.63|21.55|19.5|0
1651656000000|2022-05-04 09:20:00|21.58|19.52|21.67|19.61|21.69|19.63|21.39|19.35|0
1651656300000|2022-05-04 09:25:00|21.65|19.59|21.79|19.71|21.81|19.73|21.6|19.54|0
1651656600000|2022-05-04 09:30:00|21.8|19.72|21.91|19.82|21.91|19.82|21.69|19.63|0
1651656900000|2022-05-04 09:35:00|21.88|19.8|21.8|19.72|21.88|19.8|21.75|19.68|0
1651657200000|2022-05-04 09:40:00|21.79|19.71|21.96|19.87|22.07|19.97|21.76|19.69|0
1651657500000|2022-05-04 09:45:00|21.98|19.88|21.98|19.88|22.05|19.95|21.88|19.8|0
1651657800000|2022-05-04 09:50:00|21.99|19.89|22.17|20.05|22.17|20.05|21.88|19.8|0
1651658100000|2022-05-04 09:55:00|22.19|20.08|22.41|20.27|22.43|20.29|22.15|20.04|0
1651658400000|2022-05-04 10:00:00|22.43|20.29|22.49|20.35|22.62|20.47|22.41|20.27|0
1651658700000|2022-05-04 10:05:00|22.48|20.34|22.5|20.36|22.6|20.45|22.38|20.25|0
1651659000000|2022-05-04 10:10:00|22.48|20.34|22.43|20.29|22.5|20.36|22.38|20.25|0
1651659300000|2022-05-04 10:15:00|22.45|20.31|22.52|20.38|22.55|20.4|22.4|20.27|0
1651659600000|2022-05-04 10:20:00|22.55|20.4|22.37|20.24|22.56|20.41|22.28|20.16|0
1651659900000|2022-05-04 10:25:00|22.35|20.23|22.09|19.99|22.4|20.27|22.09|19.99|0
1651660200000|2022-05-04 10:30:00|22.1|20|22.21|20.09|22.41|20.28|22.1|20|0
1651660500000|2022-05-04 10:35:00|22.22|20.1|22.28|20.16|22.54|20.4|21.97|19.88|0
1651660800000|2022-05-04 10:40:00|22.26|20.14|22.3|20.18|22.33|20.2|22.11|20.01|0
1651661100000|2022-05-04 10:45:00|22.33|20.2|22.89|20.71|23.01|20.82|22.21|20.09|0
1651661400000|2022-05-04 10:50:00|22.88|20.7|22.96|20.77|22.96|20.77|22.84|20.66|0
1651661700000|2022-05-04 10:55:00|22.99|20.8|22.94|20.75|23.18|20.98|22.79|20.62|0
1651662000000|2022-05-04 11:00:00|22.91|20.73|22.76|20.6|23.03|20.84|22.76|20.6|0
1651662300000|2022-05-04 11:05:00|22.75|20.58|22.78|20.61|22.82|20.65|22.72|20.55|0
1651662600000|2022-05-04 11:10:00|22.76|20.6|22.88|20.71|22.96|20.77|22.71|20.55|0
1651662900000|2022-05-04 11:15:00|22.91|20.73|23.02|20.83|23.08|20.88|22.91|20.73|0
1651663200000|2022-05-04 11:20:00|23.03|20.84|23.35|21.13|23.39|21.16|23.01|20.82|0
1651663500000|2022-05-04 11:25:00|23.36|21.14|23.4|21.17|23.48|21.24|23.29|21.07|0
1651663800000|2022-05-04 11:30:00|23.43|21.2|23.43|21.19|23.48|21.24|23.34|21.12|0
1651664100000|2022-05-04 11:35:00|23.4|21.17|23.28|21.06|23.43|21.19|23.23|21.01|0
1651664400000|2022-05-04 11:40:00|23.25|21.04|23.2|20.99|23.3|21.08|23.13|20.92|0
1651664700000|2022-05-04 11:45:00|23.23|21.01|23.18|20.97|23.28|21.06|23.15|20.95|0
1651665000000|2022-05-04 11:50:00|23.2|20.99|22.95|20.77|23.23|21.01|22.9|20.72|0
1651665300000|2022-05-04 11:55:00|22.98|20.79|22.95|20.77|22.99|20.8|22.9|20.72|0
1651665600000|2022-05-04 12:00:00|22.98|20.79|23.08|20.88|23.15|20.94|22.98|20.79|0
1651665900000|2022-05-04 12:05:00|23.1|20.9|23.17|20.97|23.26|21.04|23.08|20.88|0
1651666200000|2022-05-04 12:10:00|23.2|20.99|23.17|20.97|23.25|21.03|22.95|20.77|0
1651666500000|2022-05-04 12:15:00|23.2|20.99|23.02|20.83|23.2|20.99|22.95|20.76|0
1651666800000|2022-05-04 12:20:00|23.04|20.84|22.75|20.59|23.04|20.84|22.73|20.57|0
1651667100000|2022-05-04 12:25:00|22.73|20.56|22.9|20.72|22.92|20.74|22.66|20.5|0
1651667400000|2022-05-04 12:30:00|22.89|20.71|22.56|20.41|22.92|20.74|22.53|20.39|0
1651667700000|2022-05-04 12:35:00|22.53|20.39|22.56|20.41|22.61|20.45|22.46|20.32|0
1651668000000|2022-05-04 12:40:00|22.53|20.39|22.53|20.39|22.53|20.39|22.34|20.21|0
1651668300000|2022-05-04 12:45:00|22.51|20.36|22.32|20.19|22.58|20.43|22.29|20.17|0
1651668600000|2022-05-04 12:50:00|22.27|20.15|22.31|20.19|22.41|20.28|22.22|20.1|0
1651668900000|2022-05-04 12:55:00|22.29|20.17|22.16|20.05|22.41|20.28|22.05|19.95|0
1651669200000|2022-05-04 13:00:00|22.14|20.03|22.33|20.2|22.38|20.25|22.09|19.99|0
1651669500000|2022-05-04 13:05:00|22.3|20.18|22.38|20.25|22.45|20.31|22.23|20.12|0
1651669800000|2022-05-04 13:10:00|22.35|20.22|22.09|19.98|22.35|20.22|21.97|19.88|0
1651670100000|2022-05-04 13:15:00|22.06|19.96|22.21|20.09|22.28|20.16|22.06|19.96|0
1651670400000|2022-05-04 13:20:00|22.18|20.07|22.34|20.21|22.42|20.29|22.18|20.07|0
1651670700000|2022-05-04 13:25:00|22.35|20.22|22.02|19.92|22.47|20.33|22.02|19.92|0
1651671000000|2022-05-04 13:30:00|22.06|19.96|21.36|19.32|22.09|19.98|21.27|19.24|0
1651671300000|2022-05-04 13:35:00|21.24|19.22|21.47|19.43|21.75|19.68|21.24|19.22|0
1651671600000|2022-05-04 13:40:00|21.43|19.39|21.87|19.79|22.01|19.92|21.36|19.32|0
1651671900000|2022-05-04 13:45:00|22.04|19.94|22.25|20.13|22.39|20.26|21.78|19.7|0
1651672200000|2022-05-04 13:50:00|22.23|20.11|20.85|18.87|22.23|20.11|20.83|18.85|0
1651672500000|2022-05-04 13:55:00|20.72|18.74|20.5|18.55|21.11|19.1|20.49|18.54|0
1651672800000|2022-05-04 14:00:00|20.49|18.54|20.47|18.52|20.79|18.81|19.88|17.99|0
1651673100000|2022-05-04 14:05:00|20.52|18.56|20.12|18.2|20.56|18.61|20.01|18.1|0
1651673400000|2022-05-04 14:10:00|20.18|18.26|19.87|17.98|20.56|18.6|19.87|17.98|0
1651673700000|2022-05-04 14:15:00|19.74|17.86|19.83|17.94|20.03|18.12|19.48|17.63|0
1651674000000|2022-05-04 14:20:00|19.87|17.98|19.99|18.09|20.19|18.27|19.72|17.84|0
1651674300000|2022-05-04 14:25:00|19.96|18.06|20.17|18.25|20.52|18.56|19.85|17.96|0
1651674600000|2022-05-04 14:30:00|20.2|18.28|19.46|17.61|20.34|18.4|19.31|17.47|0
1651674900000|2022-05-04 14:35:00|19.5|17.64|20.59|18.62|20.62|18.65|19.46|17.61|0
1651675200000|2022-05-04 14:40:00|20.56|18.6|20.63|18.66|20.88|18.89|20.47|18.52|0
1651675500000|2022-05-04 14:45:00|20.67|18.71|20.63|18.66|20.99|18.99|20.54|18.58|0
1651675800000|2022-05-04 14:50:00|20.67|18.71|20.38|18.44|20.67|18.71|20.16|18.24|0
1651676100000|2022-05-04 14:55:00|20.34|18.4|19.86|17.97|20.65|18.68|19.77|17.89|0
1651676400000|2022-05-04 15:00:00|19.93|18.03|19.62|17.75|20.08|18.17|19.45|17.59|0
1651676700000|2022-05-04 15:05:00|19.64|17.77|19.95|18.05|19.99|18.09|19.53|17.67|0
1651677000000|2022-05-04 15:10:00|19.92|18.03|19.27|17.44|20.01|18.11|19.12|17.3|0
1651677300000|2022-05-04 15:15:00|19.29|17.46|19.51|17.65|19.51|17.65|19.12|17.3|0
1651677600000|2022-05-04 15:20:00|19.47|17.61|19.85|17.96|20.36|18.42|19.27|17.44|0
1651677900000|2022-05-04 15:25:00|19.87|17.98|19.78|17.9|20.04|18.13|19.5|17.65|0
1651678200000|2022-05-04 15:30:00|19.72|17.84|19.44|17.59|19.82|17.93|19.27|17.43|0
1651678500000|2022-05-04 15:35:00|19.4|17.55|19.76|17.88|19.76|17.88|19.22|17.39|0
1651678800000|2022-05-04 15:40:00|19.72|17.84|19.87|17.98|19.97|18.07|19.65|17.78|0
1651679100000|2022-05-04 15:45:00|19.84|17.95|20.58|18.62|20.58|18.62|19.74|17.86|0
1651679400000|2022-05-04 15:50:00|20.53|18.58|20.33|18.39|20.6|18.64|19.95|18.05|0
1651679700000|2022-05-04 15:55:00|20.4|18.45|20.02|18.11|20.42|18.47|19.86|17.97|0
1651680000000|2022-05-04 16:00:00|20.04|18.13|19.89|18|20.11|18.19|19.78|17.89|0
1651680300000|2022-05-04 16:05:00|19.87|17.98|20.02|18.12|20.09|18.18|19.61|17.74|0
1651680600000|2022-05-04 16:10:00|20.01|18.11|19.91|18.02|20.01|18.11|19.67|17.8|0
1651680900000|2022-05-04 16:15:00|19.95|18.05|20.4|18.46|20.49|18.54|19.72|17.84|0
1651681200000|2022-05-04 16:20:00|20.47|18.52|21.04|19.03|21.29|19.26|20.47|18.52|0
1651681500000|2022-05-04 16:25:00|21.06|19.05|20.79|18.81|21.29|19.27|20.43|18.48|0
1651681800000|2022-05-04 16:30:00|20.78|18.8|20.79|18.81|20.93|18.93|20.65|18.68|0
1651682100000|2022-05-04 16:35:00|20.74|18.77|21.33|19.3|21.33|19.3|20.74|18.77|0
1651682400000|2022-05-04 16:40:00|21.3|19.27|21.09|19.08|21.37|19.33|20.9|18.91|0
1651682700000|2022-05-04 16:45:00|21.13|19.12|20.9|18.91|21.13|19.12|20.65|18.68|0
1651683000000|2022-05-04 16:50:00|20.88|18.89|21.41|19.37|21.41|19.37|20.65|18.68|0
1651683300000|2022-05-04 16:55:00|21.43|19.39|21.69|19.63|21.72|19.65|21.06|19.06|0
1651683600000|2022-05-04 17:00:00|21.72|19.65|21.28|19.25|22.63|20.48|21.26|19.23|0
1651683900000|2022-05-04 17:05:00|21.3|19.27|20.88|18.89|21.39|19.36|20.63|18.67|0
1651684200000|2022-05-04 17:10:00|20.82|18.84|21.76|19.69|21.81|19.73|20.12|18.2|0
1651684500000|2022-05-04 17:15:00|21.78|19.71|21.95|19.86|22.12|20.01|21.78|19.71|0
1651684800000|2022-05-04 17:20:00|22|19.9|22.01|19.91|22.26|20.14|21.76|19.69|0
1651685100000|2022-05-04 17:25:00|22.02|19.92|21.76|19.69|22.14|20.03|21.71|19.64|0
1651685400000|2022-05-04 17:30:00|21.78|19.71|22.07|19.97|22.11|20.01|21.48|19.43|0
1651685700000|2022-05-04 17:35:00|22.11|20.01|21.83|19.75|22.32|20.19|21.44|19.4|0
1651686000000|2022-05-04 17:40:00|21.8|19.73|22.07|19.96|22.11|20.01|21.66|19.6|0
1651686300000|2022-05-04 17:45:00|22.09|19.99|21.81|19.74|22.11|20.01|21.81|19.74|0
1651686600000|2022-05-04 17:50:00|21.8|19.73|21.87|19.79|21.92|19.83|21.64|19.58|0
1651686900000|2022-05-04 17:55:00|21.83|19.75|22.51|20.36|23.28|21.06|21.74|19.67|0
1651687200000|2022-05-04 18:00:00|22.58|20.43|23.37|21.14|24.44|22.11|21.58|19.52|0
1651687500000|2022-05-04 18:05:00|23.56|21.31|22.06|19.96|24.26|21.95|20.94|18.95|0
1651687800000|2022-05-04 18:10:00|22.25|20.13|22.12|20.01|22.93|20.75|21.58|19.52|0
1651688100000|2022-05-04 18:15:00|22.16|20.05|21.26|19.24|22.25|20.13|20.92|18.92|0
1651688400000|2022-05-04 18:20:00|21.24|19.22|22.08|19.98|22.32|20.2|20.46|18.51|0
1651688700000|2022-05-04 18:25:00|22.04|19.94|23.06|20.87|24.78|22.42|21.81|19.73|0
1651689000000|2022-05-04 18:30:00|23.11|20.91|20.08|18.17|23.51|21.27|19.26|17.43|0
1651689300000|2022-05-04 18:35:00|20.06|18.15|22.15|20.04|22.32|20.2|19.6|17.73|0
1651689600000|2022-05-04 18:40:00|21.79|19.71|23.52|21.28|24.23|21.92|21.16|19.15|0
1651689900000|2022-05-04 18:45:00|23.42|21.19|25.45|23.05|29.07|26.67|23.42|21.19|0
1651690200000|2022-05-04 18:50:00|25.78|23.38|27.51|25.11|27.54|25.14|25.1|22.71|0
1651690500000|2022-05-04 18:55:00|27.56|25.16|27.27|24.87|28.09|25.69|26.91|24.51|0
1651690800000|2022-05-04 19:00:00|27.38|24.98|27.01|24.61|28.32|25.92|26.35|23.95|0
1651691100000|2022-05-04 19:05:00|27|24.6|27.79|25.39|28.1|25.7|26.74|24.34|0
1651691400000|2022-05-04 19:10:00|27.88|25.48|29.45|27.05|30.1|27.7|27.88|25.48|0
1651691700000|2022-05-04 19:15:00|29.36|26.96|28.84|26.44|30.41|28.01|28.56|26.16|0
1651692000000|2022-05-04 19:20:00|28.9|26.5|29.94|27.54|29.97|27.57|28.79|26.39|0
1651692300000|2022-05-04 19:25:00|29.88|27.48|30.24|27.84|30.92|28.52|29.88|27.48|0
1651692600000|2022-05-04 19:30:00|30.42|28.02|33.8|31.4|33.93|31.53|30.27|27.87|0
1651692900000|2022-05-04 19:35:00|33.84|31.44|33.9|31.5|34.09|31.69|33.07|30.67|0
1651693200000|2022-05-04 19:40:00|33.87|31.47|34.16|31.76|34.29|31.89|33.17|30.77|0
1651693500000|2022-05-04 19:45:00|34.03|31.63|34.84|32.44|34.84|32.44|33.39|30.99|0
1651693800000|2022-05-04 19:50:00|35.04|32.64|33.81|31.41|35.2|32.8|33.37|30.97|0
1651694100000|2022-05-04 19:55:00|33.86|31.46|33.79|31.39|34.12|31.72|33.12|30.72|0
1651694400000|2022-05-04 20:00:00|33.99|31.59|34.58|32.18|34.77|32.37|33.47|31.07|0
1651694700000|2022-05-04 20:05:00|34.51|32.11|34.61|32.21|34.9|32.5|34.51|32.11|0
1651695000000|2022-05-04 20:10:00|34.64|32.24|34.54|32.14|34.74|32.34|34.12|31.72|0
1651695300000|2022-05-04 20:15:00|34.61|31.81|34.58|31.78|34.77|31.97|34.51|31.71|0
1651695600000|2022-05-04 20:20:00|34.61|31.81|34.58|31.78|34.87|32.07|34.58|31.78|0
1651695900000|2022-05-04 20:25:00|34.61|31.81|34.51|31.71|34.81|32.01|34.51|31.71|0
1651696200000|2022-05-04 20:30:00|34.42|31.62|34.32|31.52|34.51|31.71|34.32|31.52|0
1651696500000|2022-05-04 20:35:00|34.35|31.55|34.41|31.61|34.45|31.65|34.22|31.42|0
1651696800000|2022-05-04 20:40:00|34.4|31.6|34.41|31.61|34.46|31.66|34.32|31.52|0
1651697100000|2022-05-04 20:45:00|34.38|31.58|34.25|31.45|34.45|31.65|34.22|31.42|0
1651697400000|2022-05-04 20:50:00|34.28|31.48|34.31|31.51|34.41|31.61|34.23|31.43|0
1651697700000|2022-05-04 20:55:00|34.28|31.48|34.27|31.47|34.35|31.55|34.22|31.42|0
1651698000000|2022-05-04 21:00:00|34.32|31.52|34.5|31.7|34.55|31.75|34.29|31.49|0
1651698300000|2022-05-04 21:05:00|34.55|31.75|34.55|31.75|34.65|31.85|34.51|31.71|0
1651698600000|2022-05-04 21:10:00|34.57|31.77|34.62|31.82|34.63|31.83|34.57|31.77|0
1651698900000|2022-05-04 21:15:00|34.64|31.84|34.7|31.9|34.7|31.9|34.64|31.84|0
1651699200000|2022-05-04 21:20:00|34.72|31.92|34.65|31.85|34.72|31.92|34.63|31.83|0
1651699500000|2022-05-04 21:25:00|34.64|31.84|34.71|31.91|34.71|31.91|34.61|31.81|0
1651699800000|2022-05-04 21:30:00|34.73|31.93|34.75|31.95|34.78|31.98|34.73|31.93|0
1651700100000|2022-05-04 21:35:00|34.74|31.94|34.74|31.94|34.74|31.94|34.74|31.94|0
1651700400000|2022-05-04 21:40:00|34.73|31.93|34.63|31.83|34.73|31.93|34.63|31.83|0
1651700700000|2022-05-04 21:45:00|34.64|31.84|34.68|31.88|34.71|31.91|34.64|31.84|0
1651701000000|2022-05-04 21:50:00|34.69|31.89|34.66|31.86|34.7|31.9|34.66|31.86|0
1651701300000|2022-05-04 21:55:00|34.67|31.87|34.65|31.85|34.67|31.87|34.61|31.81|0
1651701600000|2022-05-04 22:00:00|34.77|31.97|34.87|32.07|34.92|32.12|34.54|31.74|0
1651701900000|2022-05-04 22:05:00|34.85|32.05|34.85|32.05|34.92|32.12|34.74|31.94|0
1651702200000|2022-05-04 22:10:00|34.82|32.02|35.11|32.31|35.18|32.38|34.77|31.97|0
1651702500000|2022-05-04 22:15:00|35.1|32.3|35.38|32.58|35.38|32.58|35.1|32.3|0
1651702800000|2022-05-04 22:20:00|35.41|32.61|35.42|32.62|35.61|32.81|35.36|32.56|0
1651703100000|2022-05-04 22:25:00|35.41|32.61|35.31|32.51|35.44|32.64|35.26|32.46|0
1651703400000|2022-05-04 22:30:00|35.34|32.54|34.95|32.15|35.34|32.54|34.88|32.08|0
1651703700000|2022-05-04 22:35:00|34.91|32.11|34.62|31.82|34.91|32.11|34.52|31.72|0
1651704000000|2022-05-04 22:40:00|34.59|31.79|34.33|31.53|34.59|31.79|34.26|31.46|0
1651704300000|2022-05-04 22:45:00|34.36|31.56|34.36|31.56|34.46|31.66|34.33|31.53|0
1651704600000|2022-05-04 22:50:00|34.39|31.59|34.49|31.69|34.52|31.72|34.39|31.59|0
1651704900000|2022-05-04 22:55:00|34.5|31.7|34.42|31.62|34.58|31.78|34.39|31.59|0
1651705200000|2022-05-04 23:00:00|34.45|31.65|34.58|31.78|34.63|31.83|34.42|31.62|0
1651705500000|2022-05-04 23:05:00|34.61|31.81|34.65|31.85|34.71|31.91|34.55|31.75|0
1651705800000|2022-05-04 23:10:00|34.68|31.88|34.68|31.88|34.81|32.01|34.65|31.85|0
1651706100000|2022-05-04 23:15:00|34.65|31.85|34.61|31.81|34.71|31.91|34.58|31.78|0
1651706400000|2022-05-04 23:20:00|34.64|31.84|34.51|31.71|34.64|31.84|34.45|31.65|0
1651706700000|2022-05-04 23:25:00|34.48|31.68|34.48|31.68|34.55|31.75|34.45|31.65|0
1651707000000|2022-05-04 23:30:00|34.51|31.71|34.38|31.58|34.51|31.71|34.35|31.55|0
1651707300000|2022-05-04 23:35:00|34.42|31.62|34.25|31.45|34.54|31.74|34.22|31.42|0
1651707600000|2022-05-04 23:40:00|34.22|31.42|34.38|31.58|34.41|31.61|34.22|31.42|0
1651707900000|2022-05-04 23:45:00|34.36|31.56|34.33|31.53|34.41|31.61|34.32|31.52|0
1651708200000|2022-05-04 23:50:00|34.35|31.55|34.57|31.77|34.57|31.77|34.35|31.55|0
1651708500000|2022-05-04 23:55:00|34.54|31.74|34.51|31.71|34.61|31.81|34.48|31.68|0
1651708800000|2022-05-05 00:00:00|34.54|31.74|34.54|31.74|34.67|31.87|34.48|31.68|0
1651709100000|2022-05-05 00:05:00|34.57|31.77|34.47|31.67|34.59|31.79|34.35|31.55|0
1651709400000|2022-05-05 00:10:00|34.46|31.66|34.42|31.62|34.57|31.77|34.34|31.54|0
1651709700000|2022-05-05 00:15:00|34.41|31.61|34.54|31.74|34.54|31.74|34.38|31.58|0
1651710000000|2022-05-05 00:20:00|34.5|31.7|34.96|32.16|35.22|32.42|34.46|31.66|0
1651710300000|2022-05-05 00:25:00|34.99|32.19|34.73|31.93|35.09|32.29|34.73|31.93|0
1651710600000|2022-05-05 00:30:00|34.76|31.96|35.09|32.29|35.19|32.39|34.73|31.93|0
1651710900000|2022-05-05 00:35:00|35.1|32.3|35.09|32.29|35.19|32.39|34.99|32.19|0
1651711200000|2022-05-05 00:40:00|35.07|32.27|34.92|32.12|35.09|32.29|34.89|32.09|0
1651711500000|2022-05-05 00:45:00|34.96|32.16|35.12|32.32|35.22|32.42|34.92|32.12|0
1651711800000|2022-05-05 00:50:00|35.09|32.29|35|32.2|35.12|32.32|34.95|32.15|0
1651712100000|2022-05-05 00:55:00|35.02|32.22|35.13|32.33|35.18|32.38|34.92|32.12|0
1651712400000|2022-05-05 01:00:00|35.15|32.35|35.12|32.32|35.25|32.45|35.1|32.3|0
1651712700000|2022-05-05 01:05:00|35.15|32.35|35.08|32.28|35.25|32.45|35.08|32.28|0
1651713000000|2022-05-05 01:10:00|35.06|32.26|35.05|32.25|35.15|32.35|35.05|32.25|0
1651713300000|2022-05-05 01:15:00|35.08|32.28|35.01|32.21|35.08|32.28|34.82|32.02|0
1651713600000|2022-05-05 01:20:00|35.05|32.25|35.31|32.51|35.31|32.51|34.98|32.18|0
1651713900000|2022-05-05 01:25:00|35.34|32.54|36.24|33.44|36.27|33.47|35.31|32.51|0
1651714200000|2022-05-05 01:30:00|36.17|33.37|36.03|33.23|36.47|33.67|36|33.2|0
1651714500000|2022-05-05 01:35:00|36.02|33.22|36.03|33.23|36.08|33.28|35.92|33.12|0
1651714800000|2022-05-05 01:40:00|36.02|33.22|35.63|32.83|36.07|33.27|35.54|32.74|0
1651715100000|2022-05-05 01:45:00|35.67|32.87|35.4|32.6|35.73|32.93|35.34|32.54|0
1651715400000|2022-05-05 01:50:00|35.39|32.59|35.27|32.47|35.4|32.6|35.24|32.44|0
1651715700000|2022-05-05 01:55:00|35.3|32.5|35.47|32.67|35.53|32.73|35.3|32.5|0
1651716000000|2022-05-05 02:00:00|35.48|32.68|35.3|32.5|35.5|32.7|35.28|32.48|0
1651716300000|2022-05-05 02:05:00|35.28|32.48|35.43|32.63|35.46|32.66|35.25|32.45|0
1651716600000|2022-05-05 02:10:00|35.45|32.65|35.4|32.6|35.53|32.73|35.33|32.53|0
1651716900000|2022-05-05 02:15:00|35.38|32.58|35.43|32.63|35.46|32.66|35.36|32.56|0
1651717200000|2022-05-05 02:20:00|35.4|32.6|35.1|32.3|35.4|32.6|35.04|32.24|0
1651717500000|2022-05-05 02:25:00|35.08|32.28|35.26|32.46|35.26|32.46|35.04|32.24|0
1651717800000|2022-05-05 02:30:00|35.28|32.48|35.18|32.38|35.33|32.53|35.16|32.36|0
1651718100000|2022-05-05 02:35:00|35.16|32.36|35.23|32.43|35.23|32.43|35.07|32.27|0
1651718400000|2022-05-05 02:40:00|35.2|32.4|35.31|32.51|35.31|32.51|35.2|32.4|0
1651718700000|2022-05-05 02:45:00|35.29|32.49|35.33|32.53|35.33|32.53|35.2|32.4|0
1651719000000|2022-05-05 02:50:00|35.31|32.51|35.28|32.48|35.42|32.62|35.26|32.46|0
1651719300000|2022-05-05 02:55:00|35.26|32.46|35.16|32.36|35.36|32.56|35.16|32.36|0
1651719600000|2022-05-05 03:00:00|35.23|32.43|35.39|32.59|35.52|32.72|35.23|32.43|0
1651719900000|2022-05-05 03:05:00|35.42|32.62|35.65|32.85|35.65|32.85|35.29|32.49|0
1651720200000|2022-05-05 03:10:00|35.69|32.89|35.59|32.79|35.69|32.89|35.49|32.69|0
1651720500000|2022-05-05 03:15:00|35.58|32.78|35.82|33.02|35.82|33.02|35.58|32.78|0
1651720800000|2022-05-05 03:20:00|35.78|32.98|35.72|32.92|35.82|33.02|35.65|32.85|0
1651721100000|2022-05-05 03:25:00|35.75|32.95|35.91|33.11|35.91|33.11|35.72|32.92|0
1651721400000|2022-05-05 03:30:00|35.88|33.08|35.68|32.88|35.88|33.08|35.65|32.85|0
1651721700000|2022-05-05 03:35:00|35.66|32.86|35.65|32.85|35.81|33.01|35.65|32.85|0
1651722000000|2022-05-05 03:40:00|35.63|32.83|35.75|32.95|35.81|33.01|35.63|32.83|0
1651722300000|2022-05-05 03:45:00|35.73|32.93|35.76|32.96|35.78|32.98|35.68|32.88|0
1651722600000|2022-05-05 03:50:00|35.74|32.94|35.68|32.88|35.81|33.01|35.64|32.84|0
1651722900000|2022-05-05 03:55:00|35.69|32.89|35.74|32.94|35.76|32.96|35.64|32.84|0
1651723200000|2022-05-05 04:00:00|35.71|32.91|35.81|33.01|35.81|33.01|35.71|32.91|0
1651723500000|2022-05-05 04:05:00|35.74|32.94|35.74|32.94|35.77|32.97|35.71|32.91|0
1651723800000|2022-05-05 04:10:00|35.71|32.91|35.76|32.96|35.77|32.97|35.69|32.89|0
1651724100000|2022-05-05 04:15:00|35.77|32.97|35.72|32.92|35.77|32.97|35.67|32.87|0
1651724400000|2022-05-05 04:20:00|35.74|32.94|35.74|32.94|35.74|32.94|35.71|32.91|0
1651724700000|2022-05-05 04:25:00|35.8|33|35.74|32.94|35.84|33.04|35.72|32.92|0
1651725000000|2022-05-05 04:30:00|35.77|32.97|35.8|33|35.84|33.04|35.7|32.9|0
1651725300000|2022-05-05 04:35:00|35.79|32.99|36.03|33.23|36.07|33.27|35.79|32.99|0
1651725600000|2022-05-05 04:40:00|36|33.2|36.22|33.42|36.25|33.45|35.97|33.17|0
1651725900000|2022-05-05 04:45:00|36.2|33.4|36.27|33.47|36.27|33.47|36.18|33.38|0
1651726200000|2022-05-05 04:50:00|36.23|33.43|36.3|33.5|36.35|33.55|36.2|33.4|0
1651726500000|2022-05-05 04:55:00|36.27|33.47|36.43|33.63|36.43|33.63|36.27|33.47|0
1651726800000|2022-05-05 05:00:00|36.45|33.65|36.36|33.56|36.57|33.77|36.36|33.56|0
1651727100000|2022-05-05 05:05:00|36.3|33.5|36.1|33.3|36.33|33.53|36.03|33.23|0
1651727400000|2022-05-05 05:10:00|36.06|33.26|36.43|33.63|36.43|33.63|36.06|33.26|0
1651727700000|2022-05-05 05:15:00|36.46|33.66|36.5|33.7|36.53|33.73|36.43|33.63|0
1651728000000|2022-05-05 05:20:00|36.46|33.66|36.5|33.7|36.87|34.07|36.43|33.63|0
1651728300000|2022-05-05 05:25:00|36.51|33.71|36.36|33.56|36.53|33.73|36.29|33.49|0
1651728600000|2022-05-05 05:30:00|36.38|33.58|36.6|33.8|36.6|33.8|36.36|33.56|0
1651728900000|2022-05-05 05:35:00|36.63|33.83|36.58|33.78|36.9|34.1|36.53|33.73|0
1651729200000|2022-05-05 05:40:00|36.56|33.76|36.66|33.86|36.73|33.93|36.53|33.73|0
1651729500000|2022-05-05 05:45:00|36.56|33.76|36.24|33.44|36.59|33.79|36.02|33.22|0
1651729800000|2022-05-05 05:50:00|36.26|33.46|36.36|33.56|36.46|33.66|36.12|33.32|0
1651730100000|2022-05-05 05:55:00|36.39|33.59|36.62|33.82|36.62|33.82|36.32|33.52|0
1651730400000|2022-05-05 06:00:00|36.66|33.86|36.42|33.62|36.76|33.96|36.29|33.49|0
1651730700000|2022-05-05 06:05:00|36.37|33.57|36.12|33.32|36.37|33.57|36.08|33.28|0
1651731000000|2022-05-05 06:10:00|36.15|33.35|36.35|33.55|36.66|33.86|36.12|33.32|0
1651731300000|2022-05-05 06:15:00|36.28|33.48|36.52|33.72|36.65|33.85|36.25|33.45|0
1651731600000|2022-05-05 06:20:00|36.54|33.74|36.08|33.28|36.59|33.79|36.02|33.22|0
1651731900000|2022-05-05 06:25:00|36.05|33.25|35.22|32.42|36.15|33.35|35.06|32.26|0
1651732200000|2022-05-05 06:30:00|35.19|32.39|35.22|32.42|35.25|32.45|34.89|32.09|0
1651732500000|2022-05-05 06:35:00|35.25|32.45|34.96|32.16|35.25|32.45|34.93|32.13|0
1651732800000|2022-05-05 06:40:00|34.99|32.19|34.83|32.03|35.71|32.91|34.79|31.99|0
1651733100000|2022-05-05 06:45:00|34.86|32.06|34.86|32.06|34.99|32.19|34.76|31.96|0
1651733400000|2022-05-05 06:50:00|34.87|32.07|34.76|31.96|35.02|32.22|34.76|31.96|0
1651733700000|2022-05-05 06:55:00|34.79|31.99|34.42|31.62|34.99|32.19|34.37|31.57|0
1651734000000|2022-05-05 07:00:00|34.57|31.77|34.66|31.86|34.76|31.96|34.08|31.28|0
1651734300000|2022-05-05 07:05:00|34.49|32.09|34.28|31.88|34.53|32.13|33.8|31.4|0
1651734600000|2022-05-05 07:10:00|34.3|31.9|33.47|31.07|34.31|31.91|33.47|31.07|0
1651734900000|2022-05-05 07:15:00|33.44|31.04|33.15|30.75|33.56|31.16|33.12|30.72|0
1651735200000|2022-05-05 07:20:00|33.14|30.74|32|29.6|35.22|32.82|31.95|29.55|0
1651735500000|2022-05-05 07:25:00|31.98|29.58|31.89|29.49|32.32|29.92|31.83|29.43|0
1651735800000|2022-05-05 07:30:00|31.95|29.55|32.04|29.64|32.38|29.98|31.95|29.55|0
1651736100000|2022-05-05 07:35:00|32.07|29.67|31.68|29.28|32.4|30|31.65|29.25|0
1651736400000|2022-05-05 07:40:00|31.71|29.31|32.2|29.8|32.23|29.83|31.68|29.28|0
1651736700000|2022-05-05 07:45:00|32.18|29.78|32.38|29.98|32.5|30.1|32.04|29.64|0
1651737000000|2022-05-05 07:50:00|32.3|29.9|32.56|30.16|32.75|30.35|32.26|29.86|0
1651737300000|2022-05-05 07:55:00|32.6|30.2|32.63|30.23|32.69|30.29|32.22|29.82|0
1651737600000|2022-05-05 08:00:00|32.61|30.21|32.28|29.88|32.84|30.44|32.13|29.73|0
1651737900000|2022-05-05 08:05:00|32.32|29.92|32.02|29.62|32.47|30.07|31.98|29.58|0
1651738200000|2022-05-05 08:10:00|32.01|29.61|31.88|29.48|32.38|29.98|31.81|29.41|0
1651738500000|2022-05-05 08:15:00|31.91|29.51|32.13|29.73|32.45|30.05|31.88|29.48|0
1651738800000|2022-05-05 08:20:00|32.11|29.71|32.44|30.04|32.48|30.08|32.11|29.71|0
1651739100000|2022-05-05 08:25:00|32.37|29.97|31.79|29.39|32.37|29.97|31.73|29.33|0
1651739400000|2022-05-05 08:30:00|31.8|29.4|31.41|29.01|31.82|29.42|31.4|29|0
1651739700000|2022-05-05 08:35:00|31.4|29|31.39|28.99|31.55|29.15|31.36|28.96|0
1651740000000|2022-05-05 08:40:00|31.36|28.96|30.83|28.43|31.39|28.99|30.68|28.28|0
1651740300000|2022-05-05 08:45:00|30.84|28.44|31|28.6|31.06|28.66|30.65|28.25|0
1651740600000|2022-05-05 08:50:00|31.03|28.63|31.06|28.66|31.24|28.84|30.97|28.57|0
1651740900000|2022-05-05 08:55:00|31.02|28.62|31.18|28.78|31.18|28.78|30.7|28.3|0
1651741200000|2022-05-05 09:00:00|31.15|28.75|31.24|28.84|31.3|28.9|31.09|28.69|0
1651741500000|2022-05-05 09:05:00|31.25|28.85|31.27|28.87|31.3|28.9|31.09|28.69|0
1651741800000|2022-05-05 09:10:00|31.25|28.85|31.63|29.23|31.69|29.29|31.25|28.85|0
1651742100000|2022-05-05 09:15:00|31.61|29.21|31.72|29.32|31.78|29.38|31.57|29.17|0
1651742400000|2022-05-05 09:20:00|31.71|29.31|31.18|28.78|31.75|29.35|31.09|28.69|0
1651742700000|2022-05-05 09:25:00|31.15|28.75|31.15|28.75|31.54|29.14|31.15|28.75|0
1651743000000|2022-05-05 09:30:00|31.27|28.87|31.07|28.67|31.36|28.96|30.89|28.49|0
1651743300000|2022-05-05 09:35:00|31.06|28.66|30.97|28.57|31.27|28.87|30.91|28.51|0
1651743600000|2022-05-05 09:40:00|31.02|28.62|31.67|29.27|31.67|29.27|30.49|28.09|0
1651743900000|2022-05-05 09:45:00|31.64|29.24|31.46|29.06|31.64|29.24|31.35|28.95|0
1651744200000|2022-05-05 09:50:00|31.44|29.04|31.62|29.22|31.79|29.39|31.41|29.01|0
1651744500000|2022-05-05 09:55:00|31.61|29.21|31.7|29.3|32|29.6|31.61|29.21|0
1651744800000|2022-05-05 10:00:00|31.73|29.33|32.16|29.76|32.16|29.76|31.61|29.21|0
1651745100000|2022-05-05 10:05:00|32.19|29.79|32.09|29.69|32.81|30.41|31.85|29.45|0
1651745400000|2022-05-05 10:10:00|32.11|29.71|32.29|29.89|32.34|29.94|32.06|29.66|0
1651745700000|2022-05-05 10:15:00|32.26|29.86|31.85|29.45|32.26|29.86|31.83|29.43|0
1651746000000|2022-05-05 10:20:00|31.77|29.37|32.05|29.65|32.28|29.88|31.56|29.16|0
1651746300000|2022-05-05 10:25:00|32.08|29.68|32.2|29.8|32.29|29.89|31.92|29.52|0
1651746600000|2022-05-05 10:30:00|32.17|29.77|31.86|29.46|32.24|29.84|31.71|29.31|0
1651746900000|2022-05-05 10:35:00|31.83|29.43|31.98|29.58|32|29.6|31.77|29.37|0
1651747200000|2022-05-05 10:40:00|32.01|29.61|31.71|29.31|32.04|29.64|31.65|29.25|0
1651747500000|2022-05-05 10:45:00|31.74|29.34|31.98|29.58|32.01|29.61|31.68|29.28|0
1651747800000|2022-05-05 10:50:00|31.95|29.55|31.92|29.52|32.23|29.83|31.89|29.49|0
1651748100000|2022-05-05 10:55:00|31.89|29.49|31.07|28.67|31.89|29.49|31.07|28.67|0
1651748400000|2022-05-05 11:00:00|31.06|28.66|31.55|29.15|31.61|29.21|31.03|28.63|0
1651748700000|2022-05-05 11:05:00|31.52|29.12|32.07|29.67|32.13|29.73|31.49|29.09|0
1651749000000|2022-05-05 11:10:00|32.05|29.65|32.13|29.73|32.41|30.01|31.85|29.45|0
1651749300000|2022-05-05 11:15:00|32.07|29.67|31.04|28.64|32.28|29.88|30.99|28.59|0
1651749600000|2022-05-05 11:20:00|31.05|28.65|30.81|28.41|31.14|28.74|30.73|28.33|0
1651749900000|2022-05-05 11:25:00|30.78|28.38|30.46|28.06|30.93|28.53|30.43|28.03|0
1651750200000|2022-05-05 11:30:00|30.44|28.04|30.6|28.2|30.66|28.26|30.31|27.91|0
1651750500000|2022-05-05 11:35:00|30.62|28.22|30.69|28.29|31.05|28.65|30.49|28.09|0
1651750800000|2022-05-05 11:40:00|30.68|28.28|31.38|28.98|31.43|29.03|30.68|28.28|0
1651751100000|2022-05-05 11:45:00|31.4|29|31.44|29.04|31.61|29.21|31.27|28.87|0
1651751400000|2022-05-05 11:50:00|31.45|29.05|31.39|28.99|31.79|29.39|31.36|28.96|0
1651751700000|2022-05-05 11:55:00|31.42|29.02|30.54|28.14|31.67|29.27|30.45|28.05|0
1651752000000|2022-05-05 12:00:00|30.57|28.17|30.66|28.26|30.75|28.35|30.39|27.99|0
1651752300000|2022-05-05 12:05:00|30.63|28.23|30.99|28.59|31.05|28.65|30.57|28.17|0
1651752600000|2022-05-05 12:10:00|31.02|28.62|31.2|28.8|31.26|28.86|30.97|28.57|0
1651752900000|2022-05-05 12:15:00|31.23|28.83|30.99|28.59|31.23|28.83|30.87|28.47|0
1651753200000|2022-05-05 12:20:00|31.02|28.62|30.36|27.96|31.26|28.86|30.33|27.93|0
1651753500000|2022-05-05 12:25:00|30.34|27.94|30.64|28.24|30.8|28.4|30.21|27.81|0
1651753800000|2022-05-05 12:30:00|30.67|28.27|30.65|28.25|30.86|28.46|30.39|27.99|0
1651754100000|2022-05-05 12:35:00|30.68|28.28|31.06|28.66|31.15|28.75|30.62|28.22|0
1651754400000|2022-05-05 12:40:00|31.03|28.63|30.77|28.37|31.15|28.75|30.71|28.31|0
1651754700000|2022-05-05 12:45:00|30.73|28.33|30.65|28.25|30.94|28.54|30.65|28.25|0
1651755000000|2022-05-05 12:50:00|30.68|28.28|30.53|28.13|30.74|28.34|30.36|27.96|0
1651755300000|2022-05-05 12:55:00|30.5|28.1|30.35|27.95|30.75|28.35|30.33|27.93|0
1651755600000|2022-05-05 13:00:00|30.38|27.98|29.47|27.07|30.38|27.98|29.28|26.88|0
1651755900000|2022-05-05 13:05:00|29.42|27.02|30.08|27.68|30.13|27.73|29.34|26.94|0
1651756200000|2022-05-05 13:10:00|30.09|27.69|30.18|27.78|30.18|27.78|29.8|27.4|0
1651756500000|2022-05-05 13:15:00|30.21|27.81|29.75|27.35|30.44|28.04|29.67|27.27|0
1651756800000|2022-05-05 13:20:00|29.8|27.4|29.8|27.4|30.21|27.81|29.71|27.31|0
1651757100000|2022-05-05 13:25:00|29.77|27.37|29.34|26.94|29.77|27.37|29.34|26.94|0
1651757400000|2022-05-05 13:30:00|29.31|26.91|28.57|26.17|29.45|27.05|28.07|25.67|0
1651757700000|2022-05-05 13:35:00|28.71|26.31|28.49|26.09|29.08|26.68|28.27|25.87|0
1651758000000|2022-05-05 13:40:00|28.38|25.98|27.23|24.83|29.23|26.83|27.18|24.78|0
1651758300000|2022-05-05 13:45:00|27.29|24.89|26.67|24.27|27.39|24.99|26.18|23.78|0
1651758600000|2022-05-05 13:50:00|26.64|24.24|26.51|24.11|27.12|24.72|26.33|23.93|0
1651758900000|2022-05-05 13:55:00|26.54|24.14|26.12|23.72|26.8|24.4|25.65|23.25|0
1651759200000|2022-05-05 14:00:00|26.09|23.69|25.59|23.19|26.12|23.72|24.09|21.8|0
1651759500000|2022-05-05 14:05:00|25.56|23.16|25.18|22.78|25.97|23.57|24.67|22.32|0
1651759800000|2022-05-05 14:10:00|25.16|22.76|25.43|23.03|25.56|23.16|24|21.71|0
1651760100000|2022-05-05 14:15:00|25.61|23.21|25.28|22.88|25.66|23.26|24.58|22.24|0
1651760400000|2022-05-05 14:20:00|25.26|22.86|24.6|22.26|25.31|22.91|22.81|20.64|0
1651760700000|2022-05-05 14:25:00|24.68|22.33|24.57|22.23|25.29|22.89|24.52|22.19|0
1651761000000|2022-05-05 14:30:00|24.44|22.12|24.21|21.91|24.91|22.53|23.94|21.66|0
1651761300000|2022-05-05 14:35:00|24.29|21.98|23.37|21.14|24.73|22.37|23.32|21.1|0
1651761600000|2022-05-05 14:40:00|23.32|21.1|25.75|23.35|25.75|23.35|23.24|21.02|0
1651761900000|2022-05-05 14:45:00|25.6|23.2|24.19|21.89|25.95|23.55|24.07|21.77|0
1651762200000|2022-05-05 14:50:00|24.09|21.8|24.19|21.89|25.31|22.91|23.62|21.37|0
1651762500000|2022-05-05 14:55:00|24.31|22|25.15|22.76|25.15|22.76|24.21|21.91|0
1651762800000|2022-05-05 15:00:00|25.02|22.64|23.95|21.67|25.45|23.05|23.77|21.5|0
1651763100000|2022-05-05 15:05:00|23.96|21.68|22.89|20.71|24.34|22.02|22.42|20.28|0
1651763400000|2022-05-05 15:10:00|22.9|20.72|24.14|21.85|24.14|21.85|22.62|20.46|0
1651763700000|2022-05-05 15:15:00|23.95|21.67|23.85|21.58|24.57|22.23|23.24|21.03|0
1651764000000|2022-05-05 15:20:00|23.8|21.53|23.05|20.85|23.9|21.62|23.05|20.85|0
1651764300000|2022-05-05 15:25:00|23.09|20.9|23.99|21.71|23.99|21.71|22.98|20.79|0
1651764600000|2022-05-05 15:30:00|23.85|21.58|23.85|21.58|24.84|22.48|23.53|21.29|0
1651764900000|2022-05-05 15:35:00|23.93|21.65|24.12|21.83|25.43|23.03|23.9|21.63|0
1651765200000|2022-05-05 15:40:00|24.07|21.78|23.58|21.33|24.42|22.1|23.51|21.27|0
1651765500000|2022-05-05 15:45:00|23.5|21.27|22.76|20.59|23.5|21.27|22.47|20.33|0
1651765800000|2022-05-05 15:50:00|22.83|20.65|20.71|18.74|22.83|20.65|20.62|18.66|0
1651766100000|2022-05-05 15:55:00|20.78|18.8|23.29|21.07|23.7|21.44|20.66|18.69|0
1651766400000|2022-05-05 16:00:00|23.2|20.99|22.96|20.77|23.2|20.99|21.94|19.85|0
1651766700000|2022-05-05 16:05:00|22.98|20.79|24.26|21.95|24.36|22.04|22.98|20.79|0
1651767000000|2022-05-05 16:10:00|24.16|21.86|24.51|22.17|25.06|22.67|23.65|21.4|0
1651767300000|2022-05-05 16:15:00|24.48|22.15|24.83|22.47|24.93|22.56|23.89|21.62|0
1651767600000|2022-05-05 16:20:00|24.86|22.49|24.18|21.88|25.31|22.91|24.04|21.75|0
1651767900000|2022-05-05 16:25:00|24.41|22.08|24.84|22.48|25.72|23.32|24.31|21.99|0
1651768200000|2022-05-05 16:30:00|24.88|22.51|22.76|20.59|25.77|23.37|22.72|20.56|0
1651768500000|2022-05-05 16:35:00|22.7|20.54|22.11|20.01|22.7|20.54|21.56|19.51|0
1651768800000|2022-05-05 16:40:00|22.04|19.94|21.67|19.61|22.11|20.01|21.36|19.32|0
1651769100000|2022-05-05 16:45:00|21.7|19.63|21.33|19.3|21.93|19.84|21.04|19.04|0
1651769400000|2022-05-05 16:50:00|21.42|19.38|22.55|20.41|22.67|20.51|21.4|19.36|0
1651769700000|2022-05-05 16:55:00|22.77|20.6|23.22|21.01|23.25|21.03|22.58|20.43|0
1651770000000|2022-05-05 17:00:00|23.27|21.05|24.15|21.85|24.68|22.33|23.27|21.05|0
1651770300000|2022-05-05 17:05:00|24.18|21.88|24.72|22.36|25.11|22.72|24.1|21.81|0
1651770600000|2022-05-05 17:10:00|24.71|22.35|22.75|20.58|24.87|22.5|22.68|20.52|0
1651770900000|2022-05-05 17:15:00|22.82|20.65|22.89|20.71|23.21|21|22.09|19.99|0
1651771200000|2022-05-05 17:20:00|22.82|20.65|23.06|20.87|23.33|21.11|22.49|20.35|0
1651771500000|2022-05-05 17:25:00|22.99|20.8|23.06|20.86|23.18|20.97|22.35|20.22|0
1651771800000|2022-05-05 17:30:00|23.09|20.89|22.46|20.32|23.09|20.89|22.07|19.96|0
1651772100000|2022-05-05 17:35:00|22.5|20.36|22.94|20.75|24.11|21.82|22.5|20.36|0
1651772400000|2022-05-05 17:40:00|22.96|20.78|22.96|20.78|23.83|21.56|22.68|20.52|0
1651772700000|2022-05-05 17:45:00|22.91|20.73|22.27|20.15|23.33|21.1|22.27|20.15|0
1651773000000|2022-05-05 17:50:00|22.34|20.22|21.72|19.65|22.34|20.22|21.42|19.38|0
1651773300000|2022-05-05 17:55:00|21.79|19.71|21.69|19.63|21.85|19.77|21.15|19.13|0
1651773600000|2022-05-05 18:00:00|21.67|19.61|22.73|20.56|23|20.81|21.25|19.22|0
1651773900000|2022-05-05 18:05:00|22.77|20.6|23.25|21.03|23.51|21.28|22.58|20.43|0
1651774200000|2022-05-05 18:10:00|23.27|21.06|23.03|20.84|23.51|21.28|22.56|20.41|0
1651774500000|2022-05-05 18:15:00|23.06|20.86|23.74|21.48|24.84|22.47|22.99|20.8|0
1651774800000|2022-05-05 18:20:00|23.9|21.63|21.91|19.82|23.9|21.63|21.74|19.67|0
1651775100000|2022-05-05 18:25:00|21.84|19.76|20.76|18.78|22.03|19.93|20.76|18.78|0
1651775400000|2022-05-05 18:30:00|20.7|18.73|22.71|20.55|23.19|20.98|20.7|18.73|0
1651775700000|2022-05-05 18:35:00|22.67|20.51|23.23|21.02|23.23|21.02|22.48|20.34|0
1651776000000|2022-05-05 18:40:00|23.09|20.89|23.02|20.83|23.52|21.28|22.67|20.51|0
1651776300000|2022-05-05 18:45:00|23.16|20.96|23.52|21.28|23.91|21.63|23.04|20.85|0
1651776600000|2022-05-05 18:50:00|23.5|21.26|23.66|21.41|24.92|22.55|23.45|21.21|0
1651776900000|2022-05-05 18:55:00|23.57|21.32|23.54|21.3|23.66|21.41|23.18|20.98|0
1651777200000|2022-05-05 19:00:00|23.57|21.32|22.36|20.23|23.81|21.54|22.36|20.23|0
1651777500000|2022-05-05 19:05:00|22.41|20.27|22.27|20.15|22.66|20.5|21.79|19.71|0
1651777800000|2022-05-05 19:10:00|22.29|20.17|21.18|19.16|22.41|20.27|21.18|19.16|0
1651778100000|2022-05-05 19:15:00|21.2|19.18|21.65|19.59|21.7|19.63|21.14|19.12|0
1651778400000|2022-05-05 19:20:00|21.67|19.61|21.29|19.26|21.7|19.63|21.03|19.02|0
1651778700000|2022-05-05 19:25:00|21.31|19.28|20.97|18.97|22.22|20.1|20.64|18.67|0
1651779000000|2022-05-05 19:30:00|20.9|18.91|22.75|20.58|22.99|20.8|20.38|18.44|0
1651779300000|2022-05-05 19:35:00|22.81|20.64|23.51|21.27|24.04|21.75|22.75|20.59|0
1651779600000|2022-05-05 19:40:00|23.73|21.47|21.36|19.32|24.33|22.02|21.18|19.16|0
1651779900000|2022-05-05 19:45:00|21.45|19.4|21.52|19.47|22.96|20.77|19.9|18.01|0
1651780200000|2022-05-05 19:50:00|21.66|19.6|22.54|20.4|25.77|23.37|21.66|19.6|0
1651780500000|2022-05-05 19:55:00|22.85|20.67|24.52|22.19|24.52|22.19|22.78|20.61|0
1651780800000|2022-05-05 20:00:00|24.42|22.1|24.45|22.12|24.8|22.44|23.9|21.63|0
1651781100000|2022-05-05 20:05:00|24.52|22.19|24.47|22.14|24.67|22.32|23.93|21.65|0
1651781400000|2022-05-05 20:10:00|24.45|22.12|23.91|21.63|25.02|22.64|23.53|21.29|0
1651781700000|2022-05-05 20:15:00|23.83|21.56|23.63|21.38|23.97|21.69|23.62|21.37|0
1651782000000|2022-05-05 20:20:00|23.62|21.37|23.48|21.25|23.89|21.61|23.48|21.25|0
1651782300000|2022-05-05 20:25:00|23.46|21.22|23.55|21.31|23.62|21.37|23.36|21.14|0
1651782600000|2022-05-05 20:30:00|23.57|21.32|23.46|21.22|23.63|21.38|23.36|21.14|0
1651782900000|2022-05-05 20:35:00|23.38|21.16|23.7|21.44|23.7|21.44|23.36|21.13|0
1651783200000|2022-05-05 20:40:00|23.67|21.42|24.19|21.89|24.19|21.89|23.63|21.38|0
1651783500000|2022-05-05 20:45:00|24.22|21.91|24.07|21.77|24.47|22.14|24.07|21.77|0
1651783800000|2022-05-05 20:50:00|24.04|21.75|24.02|21.73|24.22|21.91|23.97|21.68|0
1651784100000|2022-05-05 20:55:00|24.04|21.75|23.86|21.59|24.14|21.84|23.57|21.33|0
1651784400000|2022-05-05 21:00:00|23.91|21.63|23.76|21.49|23.96|21.68|23.74|21.48|0
1651784700000|2022-05-05 21:05:00|23.75|21.5|23.72|21.46|23.76|21.5|23.69|21.44|0
1651785000000|2022-05-05 21:10:00|23.73|21.47|23.61|21.37|23.75|21.49|23.61|21.37|0
1651785300000|2022-05-05 21:15:00|23.66|21.41|23.65|21.39|23.68|21.42|23.64|21.38|0
1651785600000|2022-05-05 21:20:00|23.6|21.35|23.51|21.27|23.62|21.37|23.5|21.26|0
1651785900000|2022-05-05 21:25:00|23.52|21.28|23.47|21.24|23.52|21.28|23.47|21.23|0
1651786200000|2022-05-05 21:30:00|23.48|21.28|23.51|21.27|23.53|21.29|23.48|21.27|0
1651786500000|2022-05-05 21:35:00|23.49|21.26|23.59|21.35|23.6|21.35|23.47|21.24|0
1651786800000|2022-05-05 21:40:00|23.56|21.34|23.53|21.29|23.57|21.34|23.51|21.27|0
1651787100000|2022-05-05 21:45:00|23.54|21.3|23.59|21.34|23.59|21.34|23.53|21.29|0
1651787400000|2022-05-05 21:50:00|23.58|21.33|23.6|21.35|23.6|21.35|23.58|21.33|0
1651787700000|2022-05-05 21:55:00|23.59|21.34|23.58|21.33|23.6|21.34|23.54|21.3|0
1651788000000|2022-05-05 22:00:00|23.43|21.2|23.13|20.93|23.43|21.2|23.07|20.87|0
1651788300000|2022-05-05 22:05:00|23.12|20.92|23.08|20.88|23.24|21.02|23.06|20.86|0
1651788600000|2022-05-05 22:10:00|23.13|20.93|23.37|21.14|23.37|21.14|23.11|20.9|0
1651788900000|2022-05-05 22:15:00|23.34|21.12|22.76|20.59|23.34|21.12|22.76|20.59|0
1651789200000|2022-05-05 22:20:00|22.73|20.57|22.67|20.52|22.9|20.72|22.54|20.4|0
1651789500000|2022-05-05 22:25:00|22.65|20.49|22.71|20.55|22.77|20.6|22.53|20.39|0
1651789800000|2022-05-05 22:30:00|22.77|20.6|23.16|20.96|23.28|21.06|22.77|20.6|0
1651790100000|2022-05-05 22:35:00|23.15|20.94|23.24|21.03|23.34|21.12|23.15|20.94|0
1651790400000|2022-05-05 22:40:00|23.26|21.04|23.29|21.07|23.34|21.12|23.2|20.99|0
1651790700000|2022-05-05 22:45:00|23.32|21.1|23.32|21.1|23.46|21.23|23.26|21.04|0
1651791000000|2022-05-05 22:50:00|23.3|21.08|22.96|20.77|23.32|21.1|22.96|20.77|0
1651791300000|2022-05-05 22:55:00|22.97|20.78|23.23|21.02|23.29|21.07|22.97|20.78|0
1651791600000|2022-05-05 23:00:00|23.15|20.94|23.25|21.04|23.27|21.05|23.03|20.83|0
1651791900000|2022-05-05 23:05:00|23.27|21.05|23.23|21.02|23.31|21.09|23.18|20.97|0
1651792200000|2022-05-05 23:10:00|23.24|21.03|23.12|20.92|23.29|21.07|23.05|20.85|0
1651792500000|2022-05-05 23:15:00|23.14|20.94|22.95|20.77|23.17|20.96|22.95|20.77|0
1651792800000|2022-05-05 23:20:00|22.96|20.78|23.02|20.83|23.09|20.89|22.93|20.74|0
1651793100000|2022-05-05 23:25:00|23.05|20.85|23.24|21.02|23.24|21.02|22.95|20.76|0
1651793400000|2022-05-05 23:30:00|23.25|21.03|23.48|21.24|23.5|21.26|23.25|21.03|0
1651793700000|2022-05-05 23:35:00|23.45|21.22|23.41|21.18|23.47|21.23|23.28|21.07|0
1651794000000|2022-05-05 23:40:00|23.38|21.15|23.38|21.15|23.49|21.25|23.33|21.11|0
1651794300000|2022-05-05 23:45:00|23.36|21.13|23.26|21.04|23.43|21.2|23.12|20.91|0
1651794600000|2022-05-05 23:50:00|23.25|21.03|23.5|21.26|23.5|21.26|23.22|21.01|0
1651794900000|2022-05-05 23:55:00|23.49|21.25|23.52|21.28|23.62|21.37|23.43|21.2|0
1651795200000|2022-05-06 00:00:00|23.6|21.35|23.15|20.94|23.69|21.44|23.04|20.85|0
1651795500000|2022-05-06 00:05:00|23.11|20.91|22.62|20.47|23.11|20.91|22.41|20.28|0
1651795800000|2022-05-06 00:10:00|22.61|20.46|22.17|20.06|22.66|20.5|22.1|19.99|0
1651796100000|2022-05-06 00:15:00|22.14|20.04|22.87|20.69|22.94|20.76|22.14|20.04|0
1651796400000|2022-05-06 00:20:00|22.9|20.71|22.87|20.69|23.06|20.87|22.84|20.66|0
1651796700000|2022-05-06 00:25:00|22.85|20.67|22.87|20.69|22.94|20.76|22.82|20.65|0
1651797000000|2022-05-06 00:30:00|22.85|20.67|22.59|20.43|22.85|20.67|22.44|20.31|0
1651797300000|2022-05-06 00:35:00|22.56|20.41|22.35|20.22|22.61|20.46|22.28|20.16|0
1651797600000|2022-05-06 00:40:00|22.36|20.23|22.42|20.28|22.47|20.33|22.34|20.21|0
1651797900000|2022-05-06 00:45:00|22.37|20.24|22.38|20.25|22.54|20.39|22.14|20.03|0
1651798200000|2022-05-06 00:50:00|22.35|20.22|22.23|20.11|22.56|20.41|22.09|19.99|0
1651798500000|2022-05-06 00:55:00|22.25|20.14|21.95|19.86|22.27|20.15|21.77|19.7|0
1651798800000|2022-05-06 01:00:00|21.93|19.84|21.89|19.81|22.16|20.05|21.86|19.78|0
1651799100000|2022-05-06 01:05:00|21.87|19.79|22.09|19.99|22.18|20.07|21.86|19.78|0
1651799400000|2022-05-06 01:10:00|22.1|20|21.77|19.69|22.11|20.01|21.77|19.69|0
1651799700000|2022-05-06 01:15:00|21.8|19.73|21.61|19.55|21.88|19.8|21.59|19.53|0
1651800000000|2022-05-06 01:20:00|21.58|19.53|21.7|19.63|21.7|19.63|21.36|19.32|0
1651800300000|2022-05-06 01:25:00|21.67|19.61|22.04|19.94|22.11|20|21.65|19.59|0
1651800600000|2022-05-06 01:30:00|22.06|19.96|21.81|19.73|22.06|19.96|21.81|19.73|0
1651800900000|2022-05-06 01:35:00|21.83|19.75|21.97|19.88|22.13|20.02|21.81|19.73|0
1651801200000|2022-05-06 01:40:00|21.99|19.9|21.87|19.78|22.22|20.11|21.81|19.73|0
1651801500000|2022-05-06 01:45:00|21.84|19.76|21.81|19.73|22.03|19.93|21.81|19.73|0
1651801800000|2022-05-06 01:50:00|21.83|19.75|21.74|19.67|21.92|19.84|21.65|19.59|0
1651802100000|2022-05-06 01:55:00|21.76|19.69|21.88|19.79|21.92|19.83|21.74|19.67|0
1651802400000|2022-05-06 02:00:00|21.9|19.81|21.88|19.79|22.11|20|21.82|19.74|0
1651802700000|2022-05-06 02:05:00|21.85|19.77|21.69|19.63|21.89|19.8|21.65|19.58|0
1651803000000|2022-05-06 02:10:00|21.65|19.58|21.65|19.58|21.74|19.67|21.58|19.52|0
1651803300000|2022-05-06 02:15:00|21.67|19.6|21.87|19.79|21.99|19.89|21.62|19.56|0
1651803600000|2022-05-06 02:20:00|21.85|19.77|21.83|19.75|21.9|19.81|21.76|19.69|0
1651803900000|2022-05-06 02:25:00|21.84|19.76|22.22|20.1|22.29|20.17|21.78|19.71|0
1651804200000|2022-05-06 02:30:00|22.24|20.12|22.26|20.14|22.47|20.33|22.24|20.12|0
1651804500000|2022-05-06 02:35:00|22.29|20.16|22.11|20.01|22.29|20.16|22.1|20|0
1651804800000|2022-05-06 02:40:00|22.08|19.97|22.08|19.97|22.12|20.02|22.01|19.91|0
1651805100000|2022-05-06 02:45:00|22.05|19.95|22.29|20.16|22.29|20.16|21.98|19.89|0
1651805400000|2022-05-06 02:50:00|22.24|20.12|22.35|20.23|22.38|20.25|22.21|20.1|0
1651805700000|2022-05-06 02:55:00|22.37|20.24|22.36|20.23|22.49|20.35|22.31|20.18|0
1651806000000|2022-05-06 03:00:00|22.38|20.25|22.43|20.3|22.66|20.5|22.38|20.25|0
1651806300000|2022-05-06 03:05:00|22.42|20.29|22.31|20.18|22.42|20.29|22.21|20.1|0
1651806600000|2022-05-06 03:10:00|22.29|20.17|22.21|20.1|22.33|20.2|22.21|20.1|0
1651806900000|2022-05-06 03:15:00|22.23|20.12|22.23|20.12|22.28|20.16|22.19|20.08|0
1651807200000|2022-05-06 03:20:00|22.26|20.14|22.4|20.26|22.42|20.28|22.21|20.1|0
1651807500000|2022-05-06 03:25:00|22.37|20.24|22.38|20.25|22.44|20.31|22.3|20.18|0
1651807800000|2022-05-06 03:30:00|22.41|20.27|22.77|20.6|22.82|20.65|22.35|20.22|0
1651808100000|2022-05-06 03:35:00|22.8|20.62|22.89|20.71|23.01|20.82|22.72|20.56|0
1651808400000|2022-05-06 03:40:00|22.88|20.7|22.98|20.8|22.98|20.8|22.72|20.56|0
1651808700000|2022-05-06 03:45:00|23.01|20.82|22.94|20.75|23.03|20.84|22.91|20.73|0
1651809000000|2022-05-06 03:50:00|22.91|20.73|23.3|21.08|23.34|21.12|22.91|20.73|0
1651809300000|2022-05-06 03:55:00|23.28|21.07|23.29|21.08|23.42|21.19|23.22|21.01|0
1651809600000|2022-05-06 04:00:00|23.28|21.06|23.27|21.05|23.32|21.1|23.22|21.01|0
1651809900000|2022-05-06 04:05:00|23.29|21.08|23.29|21.07|23.39|21.16|23.29|21.07|0
1651810200000|2022-05-06 04:10:00|23.32|21.1|23.2|20.99|23.34|21.12|23.17|20.97|0
1651810500000|2022-05-06 04:15:00|23.21|21|22.86|20.68|23.22|21.01|22.84|20.66|0
1651810800000|2022-05-06 04:20:00|22.85|20.67|22.93|20.75|22.98|20.79|22.68|20.52|0
1651811100000|2022-05-06 04:25:00|22.94|20.76|22.76|20.6|22.98|20.79|22.68|20.52|0
1651811400000|2022-05-06 04:30:00|22.81|20.64|22.79|20.62|22.84|20.66|22.62|20.47|0
1651811700000|2022-05-06 04:35:00|22.77|20.61|22.76|20.59|22.83|20.66|22.72|20.55|0
1651812000000|2022-05-06 04:40:00|22.75|20.58|22.69|20.53|22.75|20.58|22.64|20.49|0
1651812300000|2022-05-06 04:45:00|22.67|20.51|22.53|20.38|22.67|20.51|22.46|20.32|0
1651812600000|2022-05-06 04:50:00|22.54|20.39|22.67|20.51|22.69|20.53|22.54|20.39|0
1651812900000|2022-05-06 04:55:00|22.64|20.49|22.78|20.61|22.81|20.64|22.64|20.49|0
1651813200000|2022-05-06 05:00:00|22.71|20.55|22.52|20.38|22.71|20.55|22.24|20.12|0
1651813500000|2022-05-06 05:05:00|22.59|20.44|22.34|20.21|22.73|20.57|22.3|20.18|0
1651813800000|2022-05-06 05:10:00|22.36|20.23|22.33|20.21|22.45|20.31|22.24|20.12|0
1651814100000|2022-05-06 05:15:00|22.36|20.23|22.69|20.53|22.7|20.54|22.24|20.12|0
1651814400000|2022-05-06 05:20:00|22.71|20.55|22.61|20.46|22.73|20.57|22.57|20.42|0
1651814700000|2022-05-06 05:25:00|22.63|20.47|22.76|20.59|22.83|20.65|22.47|20.33|0
1651815000000|2022-05-06 05:30:00|22.77|20.6|22.71|20.54|22.83|20.65|22.58|20.43|0
1651815300000|2022-05-06 05:35:00|22.68|20.52|22.85|20.67|22.85|20.67|22.55|20.41|0
1651815600000|2022-05-06 05:40:00|22.83|20.65|22.61|20.46|22.84|20.66|22.52|20.37|0
1651815900000|2022-05-06 05:45:00|22.62|20.47|22.49|20.35|22.69|20.53|22.45|20.31|0
1651816200000|2022-05-06 05:50:00|22.54|20.39|22.78|20.61|22.8|20.63|22.52|20.37|0
1651816500000|2022-05-06 05:55:00|22.73|20.56|22.72|20.55|22.75|20.58|22.45|20.31|0
1651816800000|2022-05-06 06:00:00|22.77|20.61|23.2|20.99|23.2|20.99|22.61|20.46|0
1651817100000|2022-05-06 06:05:00|23.16|20.95|23.29|21.07|23.35|21.12|23.06|20.86|0
1651817400000|2022-05-06 06:10:00|23.3|21.08|23.37|21.15|23.4|21.17|23.25|21.04|0
1651817700000|2022-05-06 06:15:00|23.4|21.17|23.12|20.92|23.4|21.17|22.94|20.75|0
1651818000000|2022-05-06 06:20:00|23.13|20.93|23.23|21.01|23.36|21.13|23.09|20.89|0
1651818300000|2022-05-06 06:25:00|23.2|20.99|22.49|20.35|23.2|20.99|22.46|20.32|0
1651818600000|2022-05-06 06:30:00|22.46|20.32|23.06|20.86|23.06|20.86|22.46|20.32|0
1651818900000|2022-05-06 06:35:00|23.08|20.88|23.34|21.12|23.39|21.16|22.86|20.69|0
1651819200000|2022-05-06 06:40:00|23.37|21.14|23.35|21.13|23.39|21.16|23.13|20.92|0
1651819500000|2022-05-06 06:45:00|23.34|21.12|23.01|20.81|23.39|21.16|23.01|20.81|0
1651819800000|2022-05-06 06:50:00|22.98|20.79|22.74|20.58|23.09|20.89|22.74|20.58|0
1651820100000|2022-05-06 06:55:00|22.7|20.53|22.33|20.2|22.91|20.73|22.32|20.19|0
1651820400000|2022-05-06 07:00:00|22.35|20.22|22.09|19.98|22.35|20.22|21.67|19.61|0
1651820700000|2022-05-06 07:05:00|22.11|20|21.72|19.65|22.13|20.02|21.68|19.62|0
1651821000000|2022-05-06 07:10:00|21.67|19.61|21.15|19.13|21.67|19.61|20.71|18.74|0
1651821300000|2022-05-06 07:15:00|21.09|19.08|21.25|19.23|21.27|19.25|20.94|18.94|0
1651821600000|2022-05-06 07:20:00|21.31|19.28|20.74|18.76|21.31|19.28|20.61|18.65|0
1651821900000|2022-05-06 07:25:00|20.65|18.68|20.61|18.65|20.98|18.98|20.48|18.53|0
1651822200000|2022-05-06 07:30:00|20.6|18.64|21.43|19.39|21.93|19.84|20.04|18.13|0
1651822500000|2022-05-06 07:35:00|21.46|19.41|21.29|19.26|21.59|19.54|21.23|19.21|0
1651822800000|2022-05-06 07:40:00|21.3|19.27|21.99|19.9|22.07|19.97|21.12|19.11|0
1651823100000|2022-05-06 07:45:00|21.97|19.88|22.17|20.06|22.34|20.21|21.85|19.77|0
1651823400000|2022-05-06 07:50:00|22.19|20.07|22.84|20.66|22.99|20.8|22|19.91|0
1651823700000|2022-05-06 07:55:00|22.87|20.69|22.58|20.43|23.13|20.93|22.41|20.28|0
1651824000000|2022-05-06 08:00:00|22.67|20.51|22.46|20.32|22.67|20.51|22|19.9|0
1651824300000|2022-05-06 08:05:00|22.48|20.34|22.73|20.56|23.1|20.9|22.32|20.19|0
1651824600000|2022-05-06 08:10:00|22.76|20.6|22.55|20.4|22.91|20.72|22.45|20.31|0
1651824900000|2022-05-06 08:15:00|22.53|20.38|23.19|20.98|23.33|21.11|22.25|20.13|0
1651825200000|2022-05-06 08:20:00|23.24|21.03|23.01|20.82|23.26|21.05|22.89|20.71|0
1651825500000|2022-05-06 08:25:00|23|20.81|23.29|21.07|23.31|21.09|22.83|20.66|0
1651825800000|2022-05-06 08:30:00|23.26|21.05|22.79|20.62|24.16|21.86|22.75|20.58|0
1651826100000|2022-05-06 08:35:00|22.81|20.63|22.68|20.52|22.81|20.63|22.46|20.32|0
1651826400000|2022-05-06 08:40:00|22.6|20.45|22.23|20.11|22.66|20.5|22.21|20.09|0
1651826700000|2022-05-06 08:45:00|22.24|20.12|22.3|20.17|22.56|20.41|22.16|20.05|0
1651827000000|2022-05-06 08:50:00|22.32|20.2|21.37|19.33|22.34|20.22|21.29|19.26|0
1651827300000|2022-05-06 08:55:00|21.31|19.28|21.48|19.43|21.83|19.75|21.31|19.28|0
1651827600000|2022-05-06 09:00:00|21.42|19.38|22.29|20.16|22.31|20.18|21.38|19.34|0
1651827900000|2022-05-06 09:05:00|22.31|20.18|21.94|19.85|22.36|20.23|21.85|19.77|0
1651828200000|2022-05-06 09:10:00|21.92|19.83|22.05|19.95|22.32|20.19|21.92|19.83|0
1651828500000|2022-05-06 09:15:00|22.02|19.92|21.69|19.62|22.15|20.04|21.51|19.46|0
1651828800000|2022-05-06 09:20:00|21.66|19.6|21.31|19.28|21.98|19.89|21.19|19.17|0
1651829100000|2022-05-06 09:25:00|21.32|19.29|21.3|19.27|21.47|19.43|21.2|19.18|0
1651829400000|2022-05-06 09:30:00|21.26|19.23|21.91|19.83|21.96|19.87|21.26|19.23|0
1651829700000|2022-05-06 09:35:00|21.92|19.84|22.14|20.03|22.17|20.05|21.68|19.62|0
1651830000000|2022-05-06 09:40:00|22.19|20.07|22.22|20.11|22.23|20.12|21.99|19.9|0
1651830300000|2022-05-06 09:45:00|22.23|20.12|22.33|20.2|22.63|20.48|22.21|20.09|0
1651830600000|2022-05-06 09:50:00|22.31|20.19|22.68|20.52|22.68|20.52|22.24|20.13|0
1651830900000|2022-05-06 09:55:00|22.65|20.5|22.71|20.55|22.81|20.63|22.43|20.29|0
1651831200000|2022-05-06 10:00:00|22.72|20.56|22.44|20.3|22.72|20.56|22.32|20.2|0
1651831500000|2022-05-06 10:05:00|22.42|20.28|22.22|20.1|22.79|20.62|22.2|20.08|0
1651831800000|2022-05-06 10:10:00|22.23|20.11|22.11|20.01|22.51|20.37|21.82|19.74|0
1651832100000|2022-05-06 10:15:00|22.09|19.99|22.09|19.99|22.16|20.05|21.81|19.74|0
1651832400000|2022-05-06 10:20:00|22.1|20|22.33|20.21|22.48|20.34|22.02|19.92|0
1651832700000|2022-05-06 10:25:00|22.36|20.23|22.6|20.45|22.62|20.47|22.34|20.22|0
1651833000000|2022-05-06 10:30:00|22.59|20.44|22.44|20.3|22.96|20.77|22.44|20.3|0
1651833300000|2022-05-06 10:35:00|22.42|20.29|22.56|20.41|22.6|20.45|22.27|20.15|0
1651833600000|2022-05-06 10:40:00|22.59|20.44|22.39|20.26|22.59|20.44|22.23|20.11|0
1651833900000|2022-05-06 10:45:00|22.38|20.24|22.46|20.32|22.5|20.36|22.21|20.1|0
1651834200000|2022-05-06 10:50:00|22.45|20.31|22.09|19.98|22.53|20.38|21.99|19.9|0
1651834500000|2022-05-06 10:55:00|22.04|19.94|22.11|20|22.16|20.05|21.76|19.69|0
1651834800000|2022-05-06 11:00:00|22.13|20.02|21.61|19.56|22.14|20.03|21.6|19.55|0
1651835100000|2022-05-06 11:05:00|21.63|19.57|21.48|19.43|21.76|19.69|21.37|19.33|0
1651835400000|2022-05-06 11:10:00|21.49|19.44|21.06|19.06|21.49|19.44|21|19|0
1651835700000|2022-05-06 11:15:00|21.09|19.08|22.24|20.12|22.4|20.27|20.77|18.79|0
1651836000000|2022-05-06 11:20:00|22.26|20.14|22.56|20.42|22.66|20.5|22.26|20.14|0
1651836300000|2022-05-06 11:25:00|22.58|20.43|22.34|20.21|22.58|20.43|22.24|20.12|0
1651836600000|2022-05-06 11:30:00|22.31|20.18|22.42|20.29|22.42|20.29|21.96|19.87|0
1651836900000|2022-05-06 11:35:00|22.45|20.31|22.73|20.56|22.73|20.56|22.2|20.09|0
1651837200000|2022-05-06 11:40:00|22.7|20.54|22.88|20.7|22.88|20.7|22.58|20.43|0
1651837500000|2022-05-06 11:45:00|22.89|20.71|22.7|20.54|22.89|20.71|22.7|20.54|0
1651837800000|2022-05-06 11:50:00|22.73|20.57|22.71|20.55|22.83|20.65|22.62|20.46|0
1651838100000|2022-05-06 11:55:00|22.72|20.56|22.93|20.75|23.1|20.9|22.62|20.46|0
1651838400000|2022-05-06 12:00:00|22.86|20.69|23.24|21.03|23.29|21.07|22.84|20.66|0
1651838700000|2022-05-06 12:05:00|23.23|21.02|23.48|21.24|23.58|21.33|23.05|20.86|0
1651839000000|2022-05-06 12:10:00|23.55|21.31|22.85|20.67|23.55|21.31|22.78|20.61|0
1651839300000|2022-05-06 12:15:00|22.8|20.63|22.94|20.76|22.99|20.8|22.73|20.57|0
1651839600000|2022-05-06 12:20:00|22.97|20.78|22.66|20.5|22.97|20.78|22.57|20.42|0
1651839900000|2022-05-06 12:25:00|22.68|20.52|22.94|20.76|23.24|21.03|22.36|20.23|0
1651840200000|2022-05-06 12:30:00|22.98|20.79|23.07|20.87|25.07|22.69|22.92|20.73|0
1651840500000|2022-05-06 12:35:00|23.22|21|23.35|21.13|23.93|21.65|23|20.81|0
1651840800000|2022-05-06 12:40:00|23.28|21.06|22.21|20.09|23.35|21.13|22.19|20.07|0
1651841100000|2022-05-06 12:45:00|22.26|20.14|20.89|18.9|22.3|20.18|20.89|18.9|0
1651841400000|2022-05-06 12:50:00|20.96|18.96|20.65|18.68|21.27|19.25|20.56|18.6|0
1651841700000|2022-05-06 12:55:00|20.64|18.67|21.5|19.45|21.86|19.78|20.06|18.15|0
1651842000000|2022-05-06 13:00:00|21.45|19.41|21.14|19.13|21.84|19.76|21.14|19.13|0
1651842300000|2022-05-06 13:05:00|21.23|19.21|21.23|19.21|21.61|19.55|21.14|19.13|0
1651842600000|2022-05-06 13:10:00|21.18|19.17|21.99|19.9|22.11|20|21.18|19.17|0
1651842900000|2022-05-06 13:15:00|21.97|19.88|22.09|19.98|22.11|20|21.52|19.47|0
1651843200000|2022-05-06 13:20:00|22.11|20|22.08|19.98|22.36|20.23|21.77|19.69|0
1651843500000|2022-05-06 13:25:00|22.11|20|21.72|19.65|22.27|20.15|21.72|19.65|0
1651843800000|2022-05-06 13:30:00|21.83|19.75|20.68|18.71|22.27|20.15|20.68|18.71|0
1651844100000|2022-05-06 13:35:00|20.66|18.69|21.33|19.3|26.93|24.53|20.3|18.37|0
1651844400000|2022-05-06 13:40:00|21.36|19.32|21.07|19.06|22.34|20.21|21.06|19.05|0
1651844700000|2022-05-06 13:45:00|21.09|19.08|20.54|18.59|21.31|19.28|19.75|17.87|0
1651845000000|2022-05-06 13:50:00|20.46|18.51|20.53|18.58|20.94|18.95|19.99|18.09|0
1651845300000|2022-05-06 13:55:00|20.55|18.6|20.6|18.63|20.92|18.93|19.99|18.08|0
1651845600000|2022-05-06 14:00:00|20.35|18.41|20.85|18.87|21.14|19.13|19.96|18.06|0
1651845900000|2022-05-06 14:05:00|20.98|18.98|19.69|17.81|22.45|20.31|19.56|17.7|0
1651846200000|2022-05-06 14:10:00|19.42|17.57|21.71|19.64|22.34|20.21|18.97|17.16|0
1651846500000|2022-05-06 14:15:00|21.84|19.76|23.45|21.22|24.34|22.02|21.84|19.76|0
1651846800000|2022-05-06 14:20:00|22.19|20.08|22.24|20.12|22.82|20.65|21.58|19.53|0
1651847100000|2022-05-06 14:25:00|22.61|20.46|21.43|19.39|23.03|20.84|21.43|19.39|0
1651847400000|2022-05-06 14:30:00|21.25|19.22|21.78|19.7|23.2|20.99|21.06|19.05|0
1651847700000|2022-05-06 14:35:00|21.69|19.62|21.36|19.32|21.86|19.78|20.45|18.5|0
1651848000000|2022-05-06 14:40:00|21.53|19.48|22.05|19.95|22.51|20.36|21.09|19.09|0
1651848300000|2022-05-06 14:45:00|21.78|19.71|22.28|20.15|25.07|22.69|21.68|19.62|0
1651848600000|2022-05-06 14:50:00|22.5|20.35|22.93|20.75|22.93|20.75|21.57|19.51|0
1651848900000|2022-05-06 14:55:00|23.02|20.83|23.41|21.18|24.03|21.74|21.93|19.84|0
1651849200000|2022-05-06 15:00:00|23.3|21.08|22.62|20.46|23.64|21.39|22.38|20.25|0
1651849500000|2022-05-06 15:05:00|22.69|20.52|22.78|20.61|23.04|20.84|22.2|20.08|0
1651849800000|2022-05-06 15:10:00|22.75|20.59|23.29|21.07|23.29|21.07|21.84|19.76|0
1651850100000|2022-05-06 15:15:00|23.41|21.18|22.83|20.66|24.06|21.77|22.63|20.48|0
1651850400000|2022-05-06 15:20:00|22.95|20.77|24.07|21.78|24.39|22.07|22.55|20.4|0
1651850700000|2022-05-06 15:25:00|24.1|21.8|23.8|21.53|24.12|21.82|22.6|20.45|0
1651851000000|2022-05-06 15:30:00|23.91|21.63|22.11|20|23.91|21.63|22.03|19.93|0
1651851300000|2022-05-06 15:35:00|22.08|19.98|21.52|19.47|22.57|20.42|21.36|19.32|0
1651851600000|2022-05-06 15:40:00|21.57|19.51|21.93|19.84|22.3|20.17|21.5|19.45|0
1651851900000|2022-05-06 15:45:00|21.86|19.78|22.04|19.94|22.11|20.01|21.46|19.41|0
1651852200000|2022-05-06 15:50:00|21.93|19.84|21.35|19.32|22.83|20.65|21.32|19.29|0
1651852500000|2022-05-06 15:55:00|21.39|19.35|21.12|19.11|21.77|19.7|20.81|18.83|0
1651852800000|2022-05-06 16:00:00|21.05|19.05|22.57|20.42|22.62|20.46|20.82|18.84|0
1651853100000|2022-05-06 16:05:00|22.59|20.44|22.8|20.63|24.05|21.76|22.55|20.4|0
1651853400000|2022-05-06 16:10:00|22.87|20.7|21.41|19.37|22.87|20.7|21.17|19.16|0
1651853700000|2022-05-06 16:15:00|21.32|19.29|21|19|22.13|20.02|21|19|0
1651854000000|2022-05-06 16:20:00|21.05|19.05|22.57|20.42|23.21|21|21.02|19.02|0
1651854300000|2022-05-06 16:25:00|22.66|20.5|22.94|20.76|23.23|21.01|22.31|20.19|0
1651854600000|2022-05-06 16:30:00|22.87|20.69|23.44|21.21|23.54|21.29|22.31|20.19|0
1651854900000|2022-05-06 16:35:00|23.51|21.27|22.92|20.73|23.8|21.53|22.01|19.92|0
1651855200000|2022-05-06 16:40:00|22.94|20.75|23.39|21.16|23.41|21.18|22.56|20.42|0
1651855500000|2022-05-06 16:45:00|23.34|21.12|23.17|20.96|23.75|21.48|23.17|20.96|0
1651855800000|2022-05-06 16:50:00|23.29|21.07|23.81|21.54|24.16|21.86|22.37|20.24|0
1651856100000|2022-05-06 16:55:00|23.65|21.4|25|22.62|25.25|22.85|23.62|21.37|0
1651856400000|2022-05-06 17:00:00|25.21|22.81|25.47|23.07|25.54|23.14|24.5|22.17|0
1651856700000|2022-05-06 17:05:00|25.44|23.04|24.65|22.3|25.44|23.04|24.03|21.74|0
1651857000000|2022-05-06 17:10:00|24.62|22.28|23.93|21.65|24.78|22.42|23.91|21.63|0
1651857300000|2022-05-06 17:15:00|23.98|21.7|21.88|19.79|24.23|21.92|21.76|19.69|0
1651857600000|2022-05-06 17:20:00|21.83|19.75|22.5|20.36|23.03|20.83|21.63|19.57|0
1651857900000|2022-05-06 17:25:00|22.36|20.23|22.63|20.48|23.11|20.91|21.91|19.82|0
1651858200000|2022-05-06 17:30:00|22.65|20.49|22.99|20.8|23.26|21.05|22.48|20.34|0
1651858500000|2022-05-06 17:35:00|23.05|20.85|21.93|19.84|23.48|21.24|21.57|19.51|0
1651858800000|2022-05-06 17:40:00|21.99|19.89|22.22|20.1|22.72|20.55|21.48|19.43|0
1651859100000|2022-05-06 17:45:00|22.29|20.16|21.81|19.73|22.66|20.5|21.48|19.43|0
1651859400000|2022-05-06 17:50:00|21.85|19.77|20.8|18.82|22.01|19.92|20.59|18.62|0
1651859700000|2022-05-06 17:55:00|20.76|18.78|20.76|18.78|20.89|18.9|20.5|18.55|0
1651860000000|2022-05-06 18:00:00|20.69|18.72|20.52|18.56|21.25|19.23|20.42|18.48|0
1651860300000|2022-05-06 18:05:00|20.43|18.49|19.48|17.62|20.43|18.49|19.48|17.62|0
1651860600000|2022-05-06 18:10:00|19.49|17.63|20.22|18.29|20.47|18.52|19.46|17.6|0
1651860900000|2022-05-06 18:15:00|20.19|18.27|20.11|18.19|20.82|18.84|20.07|18.16|0
1651861200000|2022-05-06 18:20:00|19.92|18.02|19.99|18.09|20.38|18.43|19.75|17.87|0
1651861500000|2022-05-06 18:25:00|19.85|17.96|19.6|17.73|20|18.1|19.25|17.42|0
1651861800000|2022-05-06 18:30:00|19.64|17.77|18.99|17.18|19.96|18.06|18.85|17.05|0
1651862100000|2022-05-06 18:35:00|20.09|18.18|20.39|18.45|20.77|18.8|19.97|18.06|0
1651862400000|2022-05-06 18:40:00|20.41|18.46|20.28|18.35|20.93|18.93|20.19|18.27|0
1651862700000|2022-05-06 18:45:00|20.19|18.27|21.45|19.41|21.45|19.41|20.12|18.2|0
1651863000000|2022-05-06 18:50:00|21.3|19.27|22.07|19.97|22.17|20.06|21.28|19.25|0
1651863300000|2022-05-06 18:55:00|22.2|20.08|20.92|18.93|22.43|20.29|20.92|18.93|0
1651863600000|2022-05-06 19:00:00|20.95|18.95|21.21|19.19|21.25|19.23|20.55|18.6|0
1651863900000|2022-05-06 19:05:00|21.05|19.05|20.3|18.36|21.34|19.31|20.06|18.15|0
1651864200000|2022-05-06 19:10:00|20.38|18.44|20.3|18.36|20.9|18.91|20.23|18.31|0
1651864500000|2022-05-06 19:15:00|20.32|18.38|20.63|18.66|20.7|18.73|19.92|18.02|0
1651864800000|2022-05-06 19:20:00|20.51|18.56|19.85|17.96|20.55|18.6|19.79|17.9|0
1651865100000|2022-05-06 19:25:00|19.91|18.02|20.68|18.71|20.96|18.97|19.66|17.79|0
1651865400000|2022-05-06 19:30:00|20.71|18.74|21.54|19.49|21.74|19.67|20.66|18.69|0
1651865700000|2022-05-06 19:35:00|21.63|19.57|23.67|21.41|23.74|21.48|21.6|19.55|0
1651866000000|2022-05-06 19:40:00|23.73|21.47|22.91|20.73|23.89|21.61|22.73|20.57|0
1651866300000|2022-05-06 19:45:00|23.02|20.83|23.84|21.57|24.37|22.05|22.58|20.43|0
1651866600000|2022-05-06 19:50:00|24.18|21.87|23.31|21.09|24.78|22.42|23.31|21.09|0
1651866900000|2022-05-06 19:55:00|23.25|21.03|23.28|21.07|23.57|21.32|22.79|20.62|0
1651867200000|2022-05-06 20:00:00|23.14|20.94|22.22|20.1|23.14|20.94|22.22|20.1|0
1651867500000|2022-05-06 20:05:00|22.2|20.08|20.52|18.57|22.71|20.55|20.43|18.49|0
1651867800000|2022-05-06 20:10:00|20.54|18.56|20.11|18.19|20.54|18.58|20.07|18.15|0
1652079900000|2022-05-09 07:05:00|19.52|17.66|19.66|17.79|19.73|17.85|19.31|17.47|0
1652080200000|2022-05-09 07:10:00|19.68|17.8|20.05|18.14|20.1|18.18|19.67|17.8|0
1652080500000|2022-05-09 07:15:00|20.04|18.13|19.39|17.54|20.13|18.21|19.38|17.53|0
1652080800000|2022-05-09 07:20:00|19.41|17.56|18.82|17.02|19.47|17.62|18.75|16.95|0
1652081100000|2022-05-09 07:25:00|18.78|16.98|18.97|17.16|19.07|17.25|18.66|16.86|0
1652081400000|2022-05-09 07:30:00|19.01|17.2|19.58|17.72|19.58|17.72|18.85|17.05|0
1652081700000|2022-05-09 07:35:00|19.62|17.75|19.52|17.66|19.72|17.84|19.36|17.52|0
1652082000000|2022-05-09 07:40:00|19.54|17.68|19.06|17.24|19.54|17.68|19.06|17.24|0
1652082300000|2022-05-09 07:45:00|19.07|17.25|19.16|17.33|19.23|17.4|18.96|17.16|0
1652082600000|2022-05-09 07:50:00|19.15|17.32|18.67|16.87|19.21|17.38|18.5|16.7|0
1652082900000|2022-05-09 07:55:00|18.69|16.89|20.37|18.43|20.69|18.72|18.21|16.41|0
1652083200000|2022-05-09 08:00:00|20.35|18.41|20.01|18.1|20.37|18.43|19.8|17.92|0
1652083500000|2022-05-09 08:05:00|20|18.09|20.37|18.43|20.39|18.44|19.86|17.97|0
1652083800000|2022-05-09 08:10:00|20.36|18.39|20.28|18.35|20.49|18.54|20.18|18.25|0
1652084100000|2022-05-09 08:15:00|20.25|18.32|20.01|18.1|20.49|18.54|19.95|18.05|0
1652084400000|2022-05-09 08:20:00|20.03|18.12|19.8|17.91|20.22|18.29|19.78|17.89|0
1652084700000|2022-05-09 08:25:00|19.82|17.93|19.78|17.89|20.02|18.11|19.63|17.76|0
1652085000000|2022-05-09 08:30:00|19.79|17.9|19.66|17.79|20.51|18.55|19.64|17.77|0
1652085300000|2022-05-09 08:35:00|19.65|17.78|19.97|18.07|19.97|18.07|19.51|17.65|0
1652085600000|2022-05-09 08:40:00|19.98|18.08|20.01|18.11|20.22|18.3|19.91|18.01|0
1652085900000|2022-05-09 08:45:00|20.02|18.12|20.52|18.56|20.56|18.6|20.02|18.12|0
1652086200000|2022-05-09 08:50:00|20.53|18.57|20.6|18.64|20.75|18.77|20.47|18.52|0
1652086500000|2022-05-09 08:55:00|20.62|18.66|20.49|18.54|20.74|18.76|20.29|18.36|0
1652086800000|2022-05-09 09:00:00|20.46|18.51|20.43|18.48|20.56|18.6|20.39|18.45|0
1652087100000|2022-05-09 09:05:00|20.47|18.52|20.34|18.41|20.52|18.57|20.26|18.33|0
1652087400000|2022-05-09 09:10:00|20.33|18.4|20.79|18.81|20.81|18.83|20.32|18.39|0
1652087700000|2022-05-09 09:15:00|20.81|18.83|20.54|18.59|20.85|18.87|20.39|18.44|0
1652088000000|2022-05-09 09:20:00|20.53|18.58|20.53|18.58|20.94|18.94|20.43|18.48|0
1652088300000|2022-05-09 09:25:00|20.51|18.56|19.99|18.08|20.64|18.67|19.92|18.03|0
1652088600000|2022-05-09 09:30:00|20.01|18.1|19.82|17.93|20.13|18.21|19.82|17.93|0
1652088900000|2022-05-09 09:35:00|19.81|17.92|19.57|17.71|19.86|17.97|19.49|17.64|0
1652089200000|2022-05-09 09:40:00|19.59|17.73|19.88|17.99|19.97|18.07|19.45|17.6|0
1652089500000|2022-05-09 09:45:00|19.86|17.97|19.64|17.77|19.94|18.04|19.49|17.64|0
1652089800000|2022-05-09 09:50:00|19.66|17.79|19.74|17.86|19.96|18.06|19.61|17.75|0
1652090100000|2022-05-09 09:55:00|19.73|17.85|19.86|17.97|19.89|17.99|19.37|17.52|0
1652090400000|2022-05-09 10:00:00|19.84|17.95|19.73|17.86|19.98|18.08|19.68|17.81|0
1652090700000|2022-05-09 10:05:00|19.76|17.87|19.65|17.78|19.94|18.04|19.52|17.66|0
1652091000000|2022-05-09 10:10:00|19.63|17.76|19.45|17.6|19.65|17.78|19.41|17.56|0
1652091300000|2022-05-09 10:15:00|19.41|17.56|19.55|17.69|19.69|17.82|19.4|17.55|0
1652091600000|2022-05-09 10:20:00|19.57|17.71|19.42|17.57|19.68|17.81|19.41|17.56|0
1652091900000|2022-05-09 10:25:00|19.45|17.59|19.38|17.54|19.54|17.68|19.14|17.32|0
1652092200000|2022-05-09 10:30:00|19.4|17.56|18.98|17.17|19.43|17.58|18.9|17.1|0
1652092500000|2022-05-09 10:35:00|18.94|17.14|18.64|16.84|19|17.19|18.64|16.84|0
1652092800000|2022-05-09 10:40:00|18.66|16.86|18.45|16.65|18.71|16.91|18.43|16.63|0
1652093100000|2022-05-09 10:45:00|18.46|16.66|18.6|16.8|18.6|16.8|18.12|16.32|0
1652093400000|2022-05-09 10:50:00|18.58|16.78|19.05|17.24|19.48|17.63|17.82|16.02|0
1652093700000|2022-05-09 10:55:00|19.04|17.23|19.15|17.33|19.29|17.46|18.93|17.13|0
1652094000000|2022-05-09 11:00:00|19.23|17.4|19.49|17.64|19.6|17.74|19.13|17.31|0
1652094300000|2022-05-09 11:05:00|19.44|17.59|19.37|17.53|19.74|17.86|19.31|17.47|0
1652094600000|2022-05-09 11:10:00|19.35|17.51|19.27|17.44|19.49|17.64|19.07|17.26|0
1652094900000|2022-05-09 11:15:00|19.21|17.38|19.08|17.26|19.35|17.51|18.97|17.16|0
1652095200000|2022-05-09 11:20:00|19.07|17.25|19.09|17.27|19.13|17.31|18.69|16.89|0
1652095500000|2022-05-09 11:25:00|19.07|17.25|19.01|17.2|19.13|17.31|18.95|17.14|0
1652095800000|2022-05-09 11:30:00|18.99|17.18|19.4|17.55|19.4|17.55|18.83|17.03|0
1652096100000|2022-05-09 11:35:00|19.39|17.54|19.26|17.43|19.69|17.81|19.22|17.39|0
1652096400000|2022-05-09 11:40:00|19.3|17.47|19.27|17.44|19.53|17.67|19.03|17.21|0
1652096700000|2022-05-09 11:45:00|19.28|17.45|19.83|17.94|19.85|17.96|19.16|17.34|0
1652097000000|2022-05-09 11:50:00|19.79|17.9|20|18.09|20.08|18.16|19.68|17.8|0
1652097300000|2022-05-09 11:55:00|20.02|18.11|20.08|18.17|20.31|18.37|19.81|17.93|0
1652097600000|2022-05-09 12:00:00|20.1|18.19|20.33|18.39|20.33|18.39|19.7|17.82|0
1652097900000|2022-05-09 12:05:00|20.35|18.41|19.19|17.36|20.53|18.57|18.89|17.09|0
1652098200000|2022-05-09 12:10:00|19.17|17.34|19.44|17.59|19.91|18.01|18.91|17.11|0
1652098500000|2022-05-09 12:15:00|19.43|17.58|19.04|17.23|19.48|17.63|18.97|17.16|0
1652098800000|2022-05-09 12:20:00|19|17.19|19.32|17.48|19.38|17.54|18.96|17.16|0
1652099100000|2022-05-09 12:25:00|19.3|17.46|18.94|17.14|19.32|17.48|18.94|17.14|0
1652099400000|2022-05-09 12:30:00|18.95|17.1|19.18|17.35|19.28|17.44|18.73|16.93|0
1652099700000|2022-05-09 12:35:00|19.16|17.33|19.77|17.88|19.77|17.88|19.08|17.26|0
1652100000000|2022-05-09 12:40:00|19.79|17.9|19.95|18.05|20.22|18.3|19.73|17.85|0
1652100300000|2022-05-09 12:45:00|20.01|18.11|19.95|18.05|20.16|18.24|19.64|17.77|0
1652100600000|2022-05-09 12:50:00|19.97|18.07|19.39|17.55|20.15|18.23|19.28|17.45|0
1652100900000|2022-05-09 12:55:00|19.41|17.54|18.92|17.12|19.41|17.56|18.9|17.1|0
1652101200000|2022-05-09 13:00:00|18.94|17.14|19.02|17.21|19.04|17.23|18.71|16.91|0
1652101500000|2022-05-09 13:05:00|19.04|17.23|19.04|17.23|19.1|17.28|18.81|17.01|0
1652101800000|2022-05-09 13:10:00|19|17.19|19.73|17.85|19.73|17.85|18.88|17.08|0
1652102100000|2022-05-09 13:15:00|19.81|17.93|19.24|17.41|19.85|17.96|19.22|17.39|0
1652102400000|2022-05-09 13:20:00|19.25|17.42|19.36|17.52|19.36|17.52|19.02|17.21|0
1652102700000|2022-05-09 13:25:00|19.34|17.5|18.97|17.16|19.46|17.61|18.97|17.16|0
1652103000000|2022-05-09 13:30:00|19.07|17.25|18.86|17.06|19.44|17.59|18.19|16.39|0
1652103300000|2022-05-09 13:35:00|19.12|17.3|19.36|17.52|20.02|18.11|18.52|16.72|0
1652103600000|2022-05-09 13:40:00|19.48|17.63|19.2|17.37|19.56|17.7|18.48|16.68|0
1652103900000|2022-05-09 13:45:00|19.27|17.43|18.07|16.27|19.27|17.43|17.6|15.8|0
1652104200000|2022-05-09 13:50:00|18.13|16.33|19.54|17.68|19.67|17.8|17.84|16.04|0
1652104500000|2022-05-09 13:55:00|19.5|17.64|18.63|16.83|19.52|17.66|18.13|16.33|0
1652104800000|2022-05-09 14:00:00|18.54|16.74|18.22|16.42|18.91|17.11|17.82|16.02|0
1652105100000|2022-05-09 14:05:00|18.2|16.4|17.16|15.36|18.46|16.66|17.16|15.36|0
1652105400000|2022-05-09 14:10:00|17.21|15.41|19.4|17.55|19.77|17.89|17.21|15.41|0
1652105700000|2022-05-09 14:15:00|19.32|17.48|18.82|17.02|19.77|17.88|18.65|16.85|0
1652106000000|2022-05-09 14:20:00|18.77|16.97|18.1|16.3|19.02|17.21|18.1|16.3|0
1652106300000|2022-05-09 14:25:00|18.01|16.21|17.96|16.16|18.49|16.69|17.81|16.01|0
1652106600000|2022-05-09 14:30:00|17.82|16.02|18.07|16.27|18.14|16.34|17.53|15.73|0
1652106900000|2022-05-09 14:35:00|18.02|16.22|17.09|15.29|18.08|16.28|17.04|15.24|0
1652107200000|2022-05-09 14:40:00|17.07|15.27|17.87|16.07|17.99|16.19|17.07|15.27|0
1652107500000|2022-05-09 14:45:00|17.97|16.17|18.04|16.24|18.37|16.57|17.74|15.94|0
1652107800000|2022-05-09 14:50:00|17.99|16.19|17.11|15.31|18.3|16.5|17.11|15.31|0
1652108100000|2022-05-09 14:55:00|17.12|15.32|17.74|15.94|18.01|16.21|16.9|15.1|0
1652108400000|2022-05-09 15:00:00|17.72|15.92|18.31|16.51|18.55|16.75|17.58|15.78|0
1652108700000|2022-05-09 15:05:00|18.29|16.49|18.24|16.44|18.29|16.49|17.82|16.02|0
1652109000000|2022-05-09 15:10:00|18.17|16.37|18.07|16.27|18.59|16.79|17.83|16.03|0
1652109300000|2022-05-09 15:15:00|18.04|16.24|18.22|16.42|18.64|16.84|18|16.2|0
1652109600000|2022-05-09 15:20:00|18.2|16.4|17.81|16.01|18.2|16.4|17.66|15.86|0
1652109900000|2022-05-09 15:25:00|17.77|15.97|17.51|15.71|17.82|16.02|17.42|15.62|0
1652110200000|2022-05-09 15:30:00|17.49|15.69|18.35|16.55|18.43|16.63|17.1|15.3|0
1652110500000|2022-05-09 15:35:00|18.37|16.57|19.18|17.35|19.24|17.41|18.23|16.43|0
1652110800000|2022-05-09 15:40:00|19.3|17.46|19.28|17.44|19.74|17.86|18.88|17.08|0
1652111100000|2022-05-09 15:45:00|19.22|17.39|18.68|16.88|19.26|17.42|18.57|16.77|0
1652111400000|2022-05-09 15:50:00|18.7|16.9|19.26|17.43|19.38|17.54|18.7|16.9|0
1652111700000|2022-05-09 15:55:00|19.32|17.48|19.06|17.25|19.54|17.68|18.85|17.05|0
1652112000000|2022-05-09 16:00:00|19.08|17.27|18.05|16.25|19.08|17.27|17.92|16.12|0
1652112300000|2022-05-09 16:05:00|18.06|16.26|18.47|16.67|18.98|17.17|17.99|16.19|0
1652112600000|2022-05-09 16:10:00|18.53|16.73|19.18|17.36|19.3|17.46|18.53|16.73|0
1652112900000|2022-05-09 16:15:00|19.14|17.32|18.48|15.6|19.67|17.79|17.94|15.42|0
1652113200000|2022-05-09 16:20:00|18.4|15.52|18.52|15.64|18.73|15.85|17.99|15.11|0
1652113500000|2022-05-09 16:25:00|18.53|15.65|18.13|15.25|18.69|15.81|17.8|14.92|0
1652113800000|2022-05-09 16:30:00|18.03|15.15|18.11|16.31|19.02|16.73|17.93|15.05|0
1652114100000|2022-05-09 16:35:00|18.15|16.35|17.55|14.67|18.15|16.35|17.12|14.67|0
1652114400000|2022-05-09 16:40:00|17.57|14.69|17.42|14.54|17.77|14.89|17.36|14.48|0
1652114700000|2022-05-09 16:45:00|17.34|14.46|17.27|14.39|17.43|14.55|17.12|14.24|0
1652115000000|2022-05-09 16:50:00|17.24|14.36|17.63|14.75|17.83|14.95|16.88|14|0
1652115300000|2022-05-09 16:55:00|17.59|14.71|17.71|14.83|18.06|15.18|17.59|14.71|0
1652115600000|2022-05-09 17:00:00|17.7|14.82|17.56|14.68|17.94|15.06|17.49|14.61|0
1652115900000|2022-05-09 17:05:00|17.54|14.66|17.1|15.3|17.8|15.46|17.05|14.64|0
1652116200000|2022-05-09 17:10:00|17.11|15.31|16.79|14.99|17.11|15.31|16.73|14.93|0
1652116500000|2022-05-09 17:15:00|16.78|14.98|17.33|15.53|17.43|15.63|16.76|14.96|0
1652116800000|2022-05-09 17:20:00|17.27|15.47|17.05|15.25|17.27|15.47|16.86|15.06|0
1652117100000|2022-05-09 17:25:00|17.07|15.27|17.77|15.97|17.86|16.06|17.06|15.26|0
1652117400000|2022-05-09 17:30:00|17.75|15.95|16.86|15.06|18.02|16.22|16.86|15.06|0
1652117700000|2022-05-09 17:35:00|16.9|15.1|16.83|15.03|16.9|15.1|16.57|14.77|0
1652118000000|2022-05-09 17:40:00|16.77|14.97|17.66|15.86|17.79|15.99|16.73|14.93|0
1652118300000|2022-05-09 17:45:00|17.68|15.88|17.27|15.47|17.85|16.05|17.21|15.41|0
1652118600000|2022-05-09 17:50:00|17.32|15.52|16.5|14.7|17.38|15.58|16.27|14.47|0
1652118900000|2022-05-09 17:55:00|16.47|14.67|17.14|15.34|17.43|15.63|16.44|14.64|0
1652119200000|2022-05-09 18:00:00|17.15|15.35|17.86|14.98|18.15|15.88|17.12|14.86|0
1652119500000|2022-05-09 18:05:00|17.87|14.99|17.61|14.73|18.08|15.2|17.35|14.47|0
1652119800000|2022-05-09 18:10:00|17.47|14.59|17.62|14.74|18.07|15.19|17.4|14.52|0
1652120100000|2022-05-09 18:15:00|17.6|14.72|18.2|15.32|18.36|15.48|17.6|14.72|0
1652120400000|2022-05-09 18:20:00|18.24|15.36|17.44|14.56|18.29|15.41|17.35|14.47|0
1652120700000|2022-05-09 18:25:00|17.45|14.57|17.35|14.47|17.48|14.6|17.06|14.18|0
1652121000000|2022-05-09 18:30:00|17.36|14.48|17.32|14.44|17.43|14.55|16.73|13.85|0
1652121300000|2022-05-09 18:35:00|17.16|14.28|17.29|14.41|17.76|14.88|17.08|14.2|0
1652121600000|2022-05-09 18:40:00|17.23|14.35|17.34|14.46|17.53|14.65|17.12|14.24|0
1652121900000|2022-05-09 18:45:00|17.28|14.4|17.34|14.46|18.07|15.19|17.24|14.36|0
1652122200000|2022-05-09 18:50:00|17.33|14.45|17.77|14.89|17.94|15.06|16.92|14.04|0
1652122500000|2022-05-09 18:55:00|17.72|14.84|18.14|15.26|18.44|15.56|17.72|14.84|0
1652122800000|2022-05-09 19:00:00|18.39|15.51|18.07|15.19|18.88|16|17.93|15.05|0
1652123100000|2022-05-09 19:05:00|17.99|15.11|18.09|15.21|18.97|16.09|17.96|15.08|0
1652123400000|2022-05-09 19:10:00|18.02|15.14|18.89|16.01|19.07|16.19|18.02|15.14|0
1652123700000|2022-05-09 19:15:00|18.97|16.09|17.2|14.32|19.11|16.23|17.02|14.14|0
1652124000000|2022-05-09 19:20:00|17.19|14.31|16.31|13.43|17.19|14.31|16.2|13.32|0
1652124300000|2022-05-09 19:25:00|16.24|13.36|16.43|13.55|16.43|13.55|15.78|12.91|0
1652124600000|2022-05-09 19:30:00|16.44|13.56|17.15|14.27|17.4|14.52|16.17|13.29|0
1652124900000|2022-05-09 19:35:00|17.2|14.32|17.3|14.42|17.4|14.52|16.87|13.99|0
1652125200000|2022-05-09 19:40:00|17.27|14.39|16.16|14.36|17.27|14.57|16.03|14.02|0
1652125500000|2022-05-09 19:45:00|16.18|14.38|15.96|13.08|16.31|14.51|15.68|13.08|0
1652125800000|2022-05-09 19:50:00|16.14|13.26|15.9|13.02|16.14|13.26|15.44|12.64|0
1652126100000|2022-05-09 19:55:00|15.99|13.11|17.45|14.57|17.45|14.57|15.99|13.11|0
1652126400000|2022-05-09 20:00:00|17.49|14.61|17.75|14.87|17.86|14.98|17.26|14.38|0
1652126700000|2022-05-09 20:05:00|17.74|14.86|17.77|14.89|18.15|15.27|17.57|14.69|0
1652127000000|2022-05-09 20:10:00|17.79|14.91|18.1|15.22|18.19|15.31|17.72|14.84|0
1652127300000|2022-05-09 20:15:00|18.05|15.17|17.9|14.65|18.29|15.17|17.89|14.63|0
1652127600000|2022-05-09 20:20:00|17.91|14.66|17.9|14.65|17.94|14.68|17.89|14.63|0
1652127900000|2022-05-09 20:25:00|17.92|14.66|17.73|14.51|17.98|14.71|17.64|14.43|0
1652128200000|2022-05-09 20:30:00|17.75|14.53|17.58|14.39|17.9|14.65|17.53|14.34|0
1652128500000|2022-05-09 20:35:00|17.6|14.4|17.55|14.36|17.66|14.45|17.47|14.3|0
1652128800000|2022-05-09 20:40:00|17.57|14.37|17.54|14.35|17.57|14.37|17.44|14.27|0
1652129100000|2022-05-09 20:45:00|17.55|14.36|17.6|14.4|17.66|14.45|17.49|14.31|0
1652129400000|2022-05-09 20:50:00|17.59|14.39|17.59|14.39|17.63|14.42|17.49|14.31|0
1652129700000|2022-05-09 20:55:00|17.6|14.4|16.86|15.06|17.62|15.06|16.86|14.31|0
1652130000000|2022-05-09 21:00:00|16.84|15.04|17.26|15.46|17.27|15.47|16.81|15.01|0
1652130300000|2022-05-09 21:05:00|17.25|15.45|17.27|15.47|17.28|15.48|17.25|15.45|0
1652130600000|2022-05-09 21:10:00|17.26|15.46|17.27|15.47|17.27|15.47|17.26|15.46|0
1652130900000|2022-05-09 21:15:00|17.26|15.46|17.26|15.46|17.28|15.48|17.24|15.44|0
1652131200000|2022-05-09 21:20:00|17.25|15.45|17.24|15.44|17.28|15.48|17.22|15.42|0
1652131500000|2022-05-09 21:25:00|17.26|15.46|17.2|15.4|17.26|15.46|17.19|15.39|0
1652131800000|2022-05-09 21:30:00|17.19|15.39|17.17|15.37|17.21|15.41|17.16|15.36|0
1652132100000|2022-05-09 21:35:00|17.16|15.36|17.16|15.36|17.16|15.36|17.15|15.35|0
1652132400000|2022-05-09 21:40:00|17.18|15.38|17.16|15.36|17.19|15.39|17.14|15.34|0
1652132700000|2022-05-09 21:45:00|17.18|15.38|17.17|15.37|17.18|15.38|17.17|15.37|0
1652133000000|2022-05-09 21:50:00|17.18|15.38|17.23|15.43|17.23|15.43|17.17|15.37|0
1652133300000|2022-05-09 21:55:00|17.24|15.44|17.35|15.55|17.38|15.58|17.24|15.44|0
1652133600000|2022-05-09 22:00:00|17.46|15.66|17.58|15.78|17.91|16.11|17.46|15.66|0
1652133900000|2022-05-09 22:05:00|17.57|15.77|17.55|15.75|17.72|15.92|17.55|15.75|0
1652134200000|2022-05-09 22:10:00|17.57|15.77|17.73|15.93|17.73|15.93|17.45|15.65|0
1652134500000|2022-05-09 22:15:00|17.76|15.96|17.82|16.02|17.87|16.07|17.71|15.91|0
1652134800000|2022-05-09 22:20:00|17.83|16.03|17.84|16.04|17.9|16.1|17.78|15.98|0
1652135100000|2022-05-09 22:25:00|17.86|16.06|17.85|16.05|17.89|16.09|17.83|16.03|0
1652135400000|2022-05-09 22:30:00|17.87|16.07|18.04|16.24|18.08|16.28|17.84|16.04|0
1652135700000|2022-05-09 22:35:00|18.06|16.26|18.06|16.26|18.1|16.3|18.04|16.24|0
1652136000000|2022-05-09 22:40:00|18.04|16.24|17.97|16.17|18.06|16.26|17.94|16.14|0
1652136300000|2022-05-09 22:45:00|17.98|16.18|18.08|16.28|18.08|16.28|17.9|16.1|0
1652136600000|2022-05-09 22:50:00|18.04|16.24|18.01|16.21|18.04|16.24|17.97|16.17|0
1652136900000|2022-05-09 22:55:00|18|16.2|17.99|16.19|18.02|16.22|17.9|16.1|0
1652137200000|2022-05-09 23:00:00|18.01|16.21|17.97|16.17|18.02|16.22|17.93|16.13|0
1652137500000|2022-05-09 23:05:00|17.98|16.18|17.92|16.12|18.01|16.21|17.92|16.12|0
1652137800000|2022-05-09 23:10:00|17.93|16.13|17.66|15.86|17.93|16.13|17.66|15.86|0
1652138100000|2022-05-09 23:15:00|17.67|15.87|17.66|15.86|17.7|15.9|17.51|15.71|0
1652138400000|2022-05-09 23:20:00|17.67|15.87|17.55|15.75|17.77|15.97|17.49|15.69|0
1652138700000|2022-05-09 23:25:00|17.56|15.76|17.53|15.73|17.56|15.76|17.37|15.57|0
1652139000000|2022-05-09 23:30:00|17.51|15.71|17.63|15.83|17.63|15.83|17.47|15.67|0
1652139300000|2022-05-09 23:35:00|17.64|15.84|17.64|15.84|17.67|15.87|17.51|15.71|0
1652139600000|2022-05-09 23:40:00|17.66|15.86|17.75|15.95|17.86|16.06|17.61|15.81|0
1652139900000|2022-05-09 23:45:00|17.77|15.97|17.63|15.83|17.88|16.08|17.63|15.83|0
1652140200000|2022-05-09 23:50:00|17.61|15.81|17.77|15.97|17.83|16.03|17.61|15.81|0
1652140500000|2022-05-09 23:55:00|17.75|15.95|17.91|16.11|18|16.2|17.75|15.95|0
1652140800000|2022-05-10 00:00:00|17.92|16.12|17.47|15.67|17.96|16.16|17.45|15.65|0
1652141100000|2022-05-10 00:05:00|17.48|15.68|17.3|15.5|17.51|15.71|17.3|15.5|0
1652141400000|2022-05-10 00:10:00|17.35|15.55|17.23|14.1|17.61|15.55|16.78|14.1|0
1652141700000|2022-05-10 00:15:00|17.22|14.09|16.26|13.3|17.22|14.09|15.96|13.06|0
1652142000000|2022-05-10 00:20:00|16.3|13.34|16.38|13.4|16.47|13.47|16.05|13.13|0
1652142300000|2022-05-10 00:25:00|16.36|13.39|16.43|13.44|16.59|13.57|16.27|13.31|0
1652142600000|2022-05-10 00:30:00|16.47|13.48|16.74|13.7|16.77|13.72|16.41|13.43|0
1652142900000|2022-05-10 00:35:00|16.77|13.72|16.55|13.54|16.91|13.83|16.54|13.53|0
1652143200000|2022-05-10 00:40:00|16.57|13.56|16.85|13.78|16.87|13.8|16.32|13.36|0
1652143500000|2022-05-10 00:45:00|16.84|13.79|16.48|13.48|16.89|13.82|16.48|13.48|0
1652143800000|2022-05-10 00:50:00|16.5|13.5|16.62|13.6|16.68|13.64|16.38|13.4|0
1652144100000|2022-05-10 00:55:00|16.6|13.59|16.71|13.67|16.8|13.75|16.57|13.56|0
1652144400000|2022-05-10 01:00:00|16.77|13.72|16.59|13.58|16.81|13.75|16.44|13.45|0
1652144700000|2022-05-10 01:05:00|16.62|13.6|17.44|14.27|17.46|14.29|16.59|13.58|0
1652145000000|2022-05-10 01:10:00|17.43|14.26|17.36|14.2|17.6|14.4|17.07|13.96|0
1652145300000|2022-05-10 01:15:00|17.37|14.21|17.41|14.25|17.71|14.49|17.32|14.17|0
1652145600000|2022-05-10 01:20:00|17.43|14.26|17.19|14.07|17.52|14.34|17.15|14.03|0
1652145900000|2022-05-10 01:25:00|17.21|14.08|17.26|14.13|17.43|14.26|17.07|13.96|0
1652146200000|2022-05-10 01:30:00|17.25|14.11|17.29|14.15|17.37|14.22|17.05|13.95|0
1652146500000|2022-05-10 01:35:00|17.31|14.16|17.23|14.09|17.32|14.17|16.94|13.86|0
1652146800000|2022-05-10 01:40:00|17.22|14.05|17.1|13.99|17.53|14.34|17.1|13.99|0
1652147100000|2022-05-10 01:45:00|17.12|14.01|17.23|14.1|17.29|14.15|16.99|13.9|0
1652147400000|2022-05-10 01:50:00|17.27|14.13|18.12|14.82|18.12|14.82|17.25|14.12|0
1652147700000|2022-05-10 01:55:00|18.17|14.86|18.32|14.99|18.56|15.18|18.12|14.82|0
1652148000000|2022-05-10 02:00:00|18.37|15.03|18.4|15.06|18.54|15.17|18.24|14.92|0
1652148300000|2022-05-10 02:05:00|17.94|14.68|18.12|14.82|18.12|14.82|17.65|14.44|0
1652148600000|2022-05-10 02:10:00|18.17|14.87|18.35|15.01|18.39|15.05|18.15|14.85|0
1652148900000|2022-05-10 02:15:00|18.37|15.03|18.31|14.98|18.37|15.03|18.08|14.79|0
1652149200000|2022-05-10 02:20:00|18.34|15|18.27|14.95|18.42|15.07|18.23|14.92|0
1652149500000|2022-05-10 02:25:00|18.29|14.96|18.93|15.49|18.95|15.5|18.27|14.95|0
1652149800000|2022-05-10 02:30:00|18.89|15.45|18.17|14.87|18.97|15.52|18.13|14.84|0
1652150100000|2022-05-10 02:35:00|18.18|14.89|18.5|15.14|18.5|15.14|18.11|14.82|0
1652150400000|2022-05-10 02:40:00|18.51|15.13|18.23|14.91|18.51|15.13|18.15|14.85|0
1652150700000|2022-05-10 02:45:00|18.21|14.9|18.22|14.9|18.35|15.02|18.15|14.85|0
1652151000000|2022-05-10 02:50:00|18.23|14.91|18.21|14.9|18.36|15.02|18.15|14.85|0
1652151300000|2022-05-10 02:55:00|18.23|14.91|18.17|14.86|18.3|14.97|18.07|14.79|0
1652151600000|2022-05-10 03:00:00|18.19|14.88|18.4|15.05|18.4|15.05|18.17|14.86|0
1652151900000|2022-05-10 03:05:00|18.37|15.03|18.4|15.05|18.55|15.18|18.19|14.88|0
1652152200000|2022-05-10 03:10:00|18.36|15.02|18.21|14.9|18.43|15.08|18.17|14.86|0
1652152500000|2022-05-10 03:15:00|18.2|14.89|18.17|14.87|18.31|14.98|18.08|14.79|0
1652152800000|2022-05-10 03:20:00|18.18|14.86|17.88|14.63|18.2|14.89|17.77|14.54|0
1652153100000|2022-05-10 03:25:00|17.89|14.64|18.01|14.74|18.05|14.77|17.8|14.57|0
1652153400000|2022-05-10 03:30:00|18.02|14.67|17.96|14.7|18.02|14.74|17.86|14.61|0
1652153700000|2022-05-10 03:35:00|17.97|14.69|18.12|14.83|18.16|14.86|17.92|14.67|0
1652154000000|2022-05-10 03:40:00|18.13|14.84|18.2|14.89|18.34|15.01|18.1|14.81|0
1652154300000|2022-05-10 03:45:00|18.18|14.88|18.44|15.09|18.45|15.1|18.18|14.88|0
1652154600000|2022-05-10 03:50:00|18.49|15.13|18.53|15.16|18.57|15.19|18.44|15.09|0
1652154900000|2022-05-10 03:55:00|18.55|15.17|18.57|15.19|18.57|15.19|18.47|15.11|0
1652155200000|2022-05-10 04:00:00|18.55|15.17|18.55|15.17|18.56|15.19|18.47|15.11|0
1652155500000|2022-05-10 04:05:00|18.56|15.18|18.53|15.16|18.56|15.19|18.45|15.09|0
1652155800000|2022-05-10 04:10:00|18.51|15.14|18.49|15.12|18.56|15.19|18.45|15.09|0
1652156100000|2022-05-10 04:15:00|18.47|15.11|18.47|15.11|18.52|15.16|18.39|15.05|0
1652156400000|2022-05-10 04:20:00|18.49|15.12|18.43|15.08|18.52|15.16|18.41|15.06|0
1652156700000|2022-05-10 04:25:00|18.45|15.09|18.48|15.12|18.54|15.17|18.43|15.08|0
1652157000000|2022-05-10 04:30:00|18.5|15.14|18.44|15.09|18.56|15.19|18.44|15.09|0
1652157300000|2022-05-10 04:35:00|18.46|15.11|18.5|15.14|18.56|15.19|18.37|15.03|0
1652157600000|2022-05-10 04:40:00|18.49|15.13|18.52|15.15|18.54|15.17|18.48|15.12|0
1652157900000|2022-05-10 04:45:00|18.49|15.13|18.52|15.15|18.56|15.18|18.48|15.12|0
1652158200000|2022-05-10 04:50:00|18.5|15.14|18.44|15.09|18.54|15.17|18.44|15.09|0
1652158500000|2022-05-10 04:55:00|18.4|15.06|18.46|15.1|18.56|15.18|18.36|15.03|0
1652158800000|2022-05-10 05:00:00|18.45|15.09|18.36|15.02|18.56|15.18|18.3|14.98|0
1652159100000|2022-05-10 05:05:00|18.38|15.04|18.85|15.42|18.91|15.47|18.37|15.03|0
1652159400000|2022-05-10 05:10:00|18.83|15.41|18.91|15.47|18.91|15.47|18.83|15.41|0
1652159700000|2022-05-10 05:15:00|18.89|15.45|18.89|15.45|18.91|15.47|18.74|15.33|0
1652160000000|2022-05-10 05:20:00|18.88|15.44|17.58|14.39|20.11|16.47|17.49|14.31|0
1652160300000|2022-05-10 05:25:00|17.59|14.38|17.84|14.6|17.91|14.65|17.57|14.37|0
1652160600000|2022-05-10 05:30:00|17.85|14.57|18|14.73|18.04|14.76|17.81|14.57|0
1652160900000|2022-05-10 05:35:00|18.02|14.74|18.04|14.76|18.04|14.76|17.97|14.7|0
1652161200000|2022-05-10 05:40:00|18.02|14.74|17.94|14.68|18.03|14.75|17.88|14.63|0
1652161500000|2022-05-10 05:45:00|17.95|14.69|18.04|14.76|18.04|14.76|17.94|14.68|0
1652161800000|2022-05-10 05:50:00|18.02|14.74|17.74|14.51|18.28|14.95|17.71|14.49|0
1652162100000|2022-05-10 05:55:00|17.75|14.52|17.65|14.44|17.86|14.62|17.65|14.44|0
1652162400000|2022-05-10 06:00:00|17.66|14.45|18.13|14.83|18.17|14.87|17.49|14.31|0
1652162700000|2022-05-10 06:05:00|18.15|14.85|18.07|14.79|18.38|15.04|18.02|14.74|0
1652163000000|2022-05-10 06:10:00|18.05|14.77|18.45|15.1|18.46|15.1|18.03|14.76|0
1652163300000|2022-05-10 06:15:00|18.44|15.09|18.26|14.94|18.44|15.09|18.25|14.93|0
1652163600000|2022-05-10 06:20:00|18.29|14.97|18.46|15.1|18.46|15.1|18.29|14.97|0
1652163900000|2022-05-10 06:25:00|18.44|15.09|18.22|14.91|18.46|15.1|18.2|14.89|0
1652164200000|2022-05-10 06:30:00|18.24|14.93|18.39|15.05|18.46|15.1|18.24|14.93|0
1652164500000|2022-05-10 06:35:00|18.38|15.04|18.61|15.23|18.67|15.28|18.37|15.03|0
1652164800000|2022-05-10 06:40:00|18.65|15.26|18.99|15.54|19.03|15.57|18.58|15.2|0
1652165100000|2022-05-10 06:45:00|19.01|15.55|17.28|14.14|19.14|15.66|17.17|14.05|0
1652165400000|2022-05-10 06:50:00|17.29|14.11|17.44|14.27|17.59|14.39|17.15|14.03|0
1652165700000|2022-05-10 06:55:00|17.45|14.28|17.45|14.28|17.6|14.4|17.43|14.26|0
1652166000000|2022-05-10 07:00:00|17.47|14.3|17.09|13.98|17.48|14.3|17.09|13.98|0
1652166300000|2022-05-10 07:05:00|17.11|14|17.06|13.96|17.48|14.36|17.06|13.96|0
1652166600000|2022-05-10 07:10:00|17.03|13.93|16.99|13.9|17.08|13.97|16.7|13.66|0
1652166900000|2022-05-10 07:15:00|17|13.91|17.07|13.96|17.35|14.23|16.79|13.74|0
1652167200000|2022-05-10 07:20:00|17.05|13.95|17.48|14.36|17.48|14.36|17.05|13.95|0
1652167500000|2022-05-10 07:25:00|17.45|14.33|17.29|14.17|17.54|14.42|17.26|14.14|0
1652167800000|2022-05-10 07:30:00|17.3|14.18|16.63|13.61|17.3|14.18|16.53|13.53|0
1652168100000|2022-05-10 07:35:00|16.64|13.62|17.12|14.01|17.19|14.07|16.62|13.59|0
1652168400000|2022-05-10 07:40:00|17.11|14|16.61|13.59|17.28|14.16|16.61|13.59|0
1652168700000|2022-05-10 07:45:00|16.66|13.63|16.44|13.45|16.75|13.71|16.31|13.34|0
1652169000000|2022-05-10 07:50:00|16.5|13.5|16.27|13.31|16.75|13.7|16.23|13.28|0
1652169300000|2022-05-10 07:55:00|16.28|13.32|16.35|13.38|16.61|13.59|16.18|13.24|0
1652169600000|2022-05-10 08:00:00|16.37|13.39|16.42|13.44|16.55|13.54|16.21|13.26|0
1652169900000|2022-05-10 08:05:00|16.39|13.41|16.89|13.82|16.89|13.82|16.29|13.33|0
1652170200000|2022-05-10 08:10:00|16.87|13.8|16.6|13.58|16.96|13.88|16.6|13.58|0
1652170500000|2022-05-10 08:15:00|16.63|13.61|17.06|13.96|17.06|13.96|16.63|13.61|0
1652170800000|2022-05-10 08:20:00|17.05|13.95|17.31|14.19|17.33|14.21|17|13.91|0
1652171100000|2022-05-10 08:25:00|17.29|14.17|17.4|14.28|17.49|14.37|17.11|14|0
1652171400000|2022-05-10 08:30:00|17.39|14.27|16.47|14.67|17.49|14.67|16.4|13.94|0
1652171700000|2022-05-10 08:35:00|16.45|14.65|16.44|14.64|16.47|14.67|16.33|14.53|0
1652172000000|2022-05-10 08:40:00|16.42|14.62|16.28|14.48|16.42|14.62|16.15|14.35|0
1652172300000|2022-05-10 08:45:00|16.33|14.53|16.38|14.58|16.47|14.67|16.23|14.43|0
1652172600000|2022-05-10 08:50:00|16.37|14.57|16.17|14.37|16.46|14.66|16.17|14.37|0
1652172900000|2022-05-10 08:55:00|16.19|14.39|16.37|14.57|16.42|14.62|16.18|14.38|0
1652173200000|2022-05-10 09:00:00|16.38|14.58|16.36|14.56|16.46|14.66|16.25|14.45|0
1652173500000|2022-05-10 09:05:00|16.35|14.55|16.47|14.67|16.47|14.67|16.34|14.54|0
1652173800000|2022-05-10 09:10:00|16.64|14.84|16.64|14.84|16.65|14.85|16.5|14.7|0
1652174100000|2022-05-10 09:15:00|16.65|14.85|16.4|14.6|16.67|14.87|16.35|14.55|0
1652174400000|2022-05-10 09:20:00|16.38|14.58|16.32|14.52|16.52|14.72|16.25|14.45|0
1652174700000|2022-05-10 09:25:00|16.31|14.51|16.24|14.44|16.36|14.56|16.19|14.39|0
1652175000000|2022-05-10 09:30:00|16.26|14.46|16.4|14.6|16.44|14.64|16.26|14.46|0
1652175300000|2022-05-10 09:35:00|16.41|14.61|16.62|14.82|16.62|14.82|16.29|14.49|0
1652175600000|2022-05-10 09:40:00|16.63|14.83|16.34|14.54|16.64|14.84|16.33|14.53|0
1652175900000|2022-05-10 09:45:00|16.33|14.53|16.17|14.37|16.38|14.58|16.13|14.33|0
1652176200000|2022-05-10 09:50:00|16.18|14.38|15.81|14.01|16.29|14.49|15.81|14.01|0
1652176500000|2022-05-10 09:55:00|15.8|14|16.19|13.24|16.31|14.08|15.55|13.24|0
1652176800000|2022-05-10 10:00:00|16.2|13.26|16.18|13.24|16.35|13.37|16.04|13.13|0
1652177100000|2022-05-10 10:05:00|16.2|13.26|16.24|13.29|16.53|13.52|16.17|13.23|0
1652177400000|2022-05-10 10:10:00|16.26|13.3|16.24|13.29|16.42|13.43|16.18|13.24|0
1652177700000|2022-05-10 10:15:00|16.26|13.3|16.4|13.42|16.4|13.42|16.01|13.1|0
1652178000000|2022-05-10 10:20:00|16.41|13.45|16.62|13.6|16.65|13.62|16.34|13.37|0
1652178300000|2022-05-10 10:25:00|16.01|14.21|15.92|14.12|16.04|14.24|15.86|14.06|0
1652178600000|2022-05-10 10:30:00|15.89|14.09|16.22|14.42|16.22|14.42|15.89|14.09|0
1652178900000|2022-05-10 10:35:00|16.2|14.4|16.14|14.34|16.24|14.44|16.1|14.3|0
1652179200000|2022-05-10 10:40:00|16.15|14.35|16.12|14.32|16.24|14.44|16.07|14.27|0
1652179500000|2022-05-10 10:45:00|16.11|14.31|15.82|14.02|16.24|14.44|15.74|13.94|0
1652179800000|2022-05-10 10:50:00|15.8|14|15.58|13.78|15.9|14.1|15.55|13.75|0
1652180100000|2022-05-10 10:55:00|15.57|13.77|16.25|14.45|16.41|14.61|15.54|13.74|0
1652180400000|2022-05-10 11:00:00|16.24|14.44|15.96|14.16|16.41|14.61|15.96|14.16|0
1652180700000|2022-05-10 11:05:00|16.01|14.21|16.5|14.7|16.54|14.74|15.87|14.07|0
1652181000000|2022-05-10 11:10:00|16.52|14.72|16.42|14.62|16.52|14.72|16.33|14.53|0
1652181300000|2022-05-10 11:15:00|16.43|14.63|16.1|14.3|16.43|14.63|16.07|14.27|0
1652181600000|2022-05-10 11:20:00|16.07|14.27|16.08|14.28|16.17|14.37|15.88|14.08|0
1652181900000|2022-05-10 11:25:00|16.03|14.23|16.22|14.42|16.26|14.46|15.9|14.1|0
1652182200000|2022-05-10 11:30:00|16.19|14.39|16.12|14.32|16.53|14.73|16.04|14.24|0
1652182500000|2022-05-10 11:35:00|16.11|14.31|16.13|14.33|16.16|14.36|16.03|14.23|0
1652182800000|2022-05-10 11:40:00|16.11|14.31|15.78|13.98|16.14|14.34|15.78|13.98|0
1652183100000|2022-05-10 11:45:00|15.76|13.96|16.14|14.34|16.19|14.39|15.75|13.95|0
1652183400000|2022-05-10 11:50:00|16.17|14.37|15.75|13.95|16.18|14.38|15.75|13.95|0
1652183700000|2022-05-10 11:55:00|15.73|13.93|16.14|14.34|16.17|14.37|15.73|13.93|0
1652184000000|2022-05-10 12:00:00|16.13|14.33|15.99|14.19|16.41|14.61|15.96|14.16|0
1652184300000|2022-05-10 12:05:00|16.01|14.21|16.14|14.34|16.31|14.51|15.96|14.16|0
1652184600000|2022-05-10 12:10:00|16.16|14.36|16.34|14.54|16.39|14.59|16.16|14.36|0
1652184900000|2022-05-10 12:15:00|16.36|14.56|16.46|14.66|16.49|14.69|16.18|14.38|0
1652185200000|2022-05-10 12:20:00|16.48|14.68|15.93|14.13|16.49|14.69|15.93|14.13|0
1652185500000|2022-05-10 12:25:00|15.94|14.14|16.5|14.7|16.53|14.73|15.94|14.14|0
1652185800000|2022-05-10 12:30:00|16.48|14.68|16.53|14.73|16.72|14.92|16.36|14.56|0
1652186100000|2022-05-10 12:35:00|16.55|14.75|17.12|15.32|17.12|15.32|16.52|14.72|0
1652186400000|2022-05-10 12:40:00|17.14|15.34|16.93|15.13|17.2|15.4|16.89|15.09|0
1652186700000|2022-05-10 12:45:00|16.92|15.12|16.86|15.06|17.05|15.25|16.79|14.99|0
1652187000000|2022-05-10 12:50:00|16.87|15.07|17.44|15.64|17.47|15.67|16.84|15.04|0
1652187300000|2022-05-10 12:55:00|17.43|15.63|17.66|15.86|17.79|15.99|17.33|15.53|0
1652187600000|2022-05-10 13:00:00|17.68|15.88|17.04|15.24|18.28|16.48|16.9|15.1|0
1652187900000|2022-05-10 13:05:00|17.02|15.22|16.84|15.04|17.05|15.25|16.79|14.99|0
1652188200000|2022-05-10 13:10:00|16.83|15.03|16.84|15.04|17.05|15.25|16.77|14.97|0
1652188500000|2022-05-10 13:15:00|16.81|15.01|16.7|14.9|17|15.2|16.69|14.89|0
1652188800000|2022-05-10 13:20:00|16.69|14.89|16.91|15.11|16.98|15.18|16.69|14.89|0
1652189100000|2022-05-10 13:25:00|16.9|15.1|17.05|15.25|17.05|15.25|16.79|14.99|0
1652189400000|2022-05-10 13:30:00|17.26|15.46|17.23|15.43|18.11|16.31|17.18|15.38|0
1652189700000|2022-05-10 13:35:00|17.03|15.23|16.95|15.15|17.14|15.34|16.33|14.53|0
1652190000000|2022-05-10 13:40:00|16.91|15.11|16.66|14.86|16.91|15.11|16.38|14.58|0
1652190300000|2022-05-10 13:45:00|16.57|14.77|16.29|14.49|16.8|15|15.81|14.01|0
1652190600000|2022-05-10 13:50:00|16.21|14.41|16.78|14.98|17.01|15.21|16.12|14.32|0
1652190900000|2022-05-10 13:55:00|16.75|14.95|17.61|15.81|17.61|15.81|16.7|14.9|0
1652191200000|2022-05-10 14:00:00|17.68|15.88|17.88|16.08|17.95|16.15|17.01|15.21|0
1652191500000|2022-05-10 14:05:00|17.9|16.1|17.66|15.86|18.32|16.52|17.56|15.76|0
1652191800000|2022-05-10 14:10:00|17.79|15.99|17.22|15.42|18.06|16.26|16.9|15.1|0
1652192100000|2022-05-10 14:15:00|17.15|15.35|17.29|15.49|17.77|15.97|17.06|15.26|0
1652192400000|2022-05-10 14:20:00|17.31|15.51|15.56|13.76|17.79|15.99|15.24|13.44|0
1652192700000|2022-05-10 14:25:00|15.54|13.74|15.23|13.43|15.66|13.86|14.85|13.05|0
1652193000000|2022-05-10 14:30:00|15.22|13.42|14.84|13.04|15.41|13.61|14.67|12.87|0
1652193300000|2022-05-10 14:35:00|14.93|13.13|14.19|12.39|14.93|13.13|14.19|12.39|0
1652193600000|2022-05-10 14:40:00|14.24|12.44|15.16|13.36|15.16|13.36|13.47|11.67|0
1652193900000|2022-05-10 14:45:00|15.17|13.37|14.99|13.19|15.9|14.1|14.79|12.99|0
1652194200000|2022-05-10 14:50:00|14.88|13.08|15.35|13.55|15.46|13.66|14.47|12.67|0
1652194500000|2022-05-10 14:55:00|15.28|13.48|14.87|13.07|15.37|13.57|14.77|12.97|0
1652194800000|2022-05-10 15:00:00|14.8|13|14.43|12.63|15.27|13.47|14.24|12.44|0
1652195100000|2022-05-10 15:05:00|14.46|12.66|15.15|13.35|16|14.2|13.84|12.04|0
1652195400000|2022-05-10 15:10:00|15.18|13.38|14.83|13.03|15.55|13.75|14.83|13.03|0
1652195700000|2022-05-10 15:15:00|14.77|12.97|15.85|14.05|15.86|14.06|14.62|12.82|0
1652196000000|2022-05-10 15:20:00|15.86|14.06|15|13.2|15.86|14.06|14.94|13.14|0
1652196300000|2022-05-10 15:25:00|15.01|13.21|16.69|14.89|16.77|14.97|14.62|12.82|0
1652196600000|2022-05-10 15:30:00|16.76|14.96|16.03|14.23|16.94|15.14|15.51|13.71|0
1652196900000|2022-05-10 15:35:00|16.06|14.26|16.96|15.16|17.06|15.26|15.85|14.05|0
1652197200000|2022-05-10 15:40:00|16.91|15.11|16.51|14.71|17.18|15.38|16.24|14.44|0
1652197500000|2022-05-10 15:45:00|16.56|14.76|15.32|13.52|16.57|14.77|15.32|13.52|0
1652197800000|2022-05-10 15:50:00|15.29|13.49|15.35|13.55|15.4|13.6|14.74|12.94|0
1652198100000|2022-05-10 15:55:00|15.34|13.54|15.54|13.74|15.85|14.05|14.6|12.8|0
1652198400000|2022-05-10 16:00:00|15.61|13.81|16.17|14.37|16.24|14.44|15.35|13.55|0
1652198700000|2022-05-10 16:05:00|16.2|14.4|15.03|13.23|16.24|14.44|14.98|13.18|0
1652199000000|2022-05-10 16:10:00|14.98|13.18|15.29|13.49|15.65|13.85|14.78|12.98|0
1652199300000|2022-05-10 16:15:00|15.2|13.4|14.98|13.18|15.73|13.93|14.94|13.14|0
1652199600000|2022-05-10 16:20:00|14.96|13.16|14.89|13.09|15.23|13.43|14.74|12.94|0
1652199900000|2022-05-10 16:25:00|14.83|13.03|15.35|13.55|15.73|13.93|14.74|12.94|0
1652200200000|2022-05-10 16:30:00|15.31|13.51|14.74|12.94|15.62|13.82|14.47|12.67|0
1652200500000|2022-05-10 16:35:00|14.7|12.9|14.86|13.06|15.2|13.4|14.68|12.88|0
1652200800000|2022-05-10 16:40:00|14.77|12.97|15.38|13.58|15.4|13.6|14.7|12.9|0
1652201100000|2022-05-10 16:45:00|15.35|13.55|15.79|13.99|16.17|14.37|15.24|13.44|0
1652201400000|2022-05-10 16:50:00|15.76|13.96|15.04|13.24|15.76|13.96|14.94|13.14|0
1652201700000|2022-05-10 16:55:00|14.99|13.19|14.75|12.95|15|13.2|14.54|12.74|0
1652202000000|2022-05-10 17:00:00|14.64|12.84|15.5|13.7|15.69|13.89|14.57|12.77|0
1652202300000|2022-05-10 17:05:00|15.48|13.68|15.61|13.81|16.03|14.23|15.24|13.44|0
1652202600000|2022-05-10 17:10:00|15.46|13.66|15.09|13.29|15.46|13.66|14.78|12.98|0
1652202900000|2022-05-10 17:15:00|15.14|13.34|14.78|12.98|15.31|13.51|14.59|12.79|0
1652203200000|2022-05-10 17:20:00|15.03|13.23|14.84|13.04|15.07|13.27|14.47|12.67|0
1652203500000|2022-05-10 17:25:00|14.89|13.09|15.94|14.14|15.96|14.16|14.89|13.09|0
1652203800000|2022-05-10 17:30:00|16.13|14.33|15.57|13.77|16.34|14.54|15.09|13.29|0
1652204100000|2022-05-10 17:35:00|15.59|13.79|16.31|14.51|16.41|14.61|15.59|13.79|0
1652204400000|2022-05-10 17:40:00|16.33|14.53|16.8|15|17.13|15.33|16.33|14.53|0
1652204700000|2022-05-10 17:45:00|17.06|15.26|16.97|15.17|17.07|15.27|16.18|14.38|0
1652205000000|2022-05-10 17:50:00|16.95|15.15|16.89|15.09|17.07|15.27|16.49|14.69|0
1652205300000|2022-05-10 17:55:00|16.98|15.18|17.35|15.55|17.42|15.62|16.72|14.92|0
1652205600000|2022-05-10 18:00:00|17.4|15.6|17.33|15.53|17.53|15.73|16.89|15.09|0
1652205900000|2022-05-10 18:05:00|17.4|15.6|17.02|15.22|17.47|15.67|16.98|15.18|0
1652206200000|2022-05-10 18:10:00|17.03|15.23|17.7|15.9|17.85|16.05|16.88|15.08|0
1652206500000|2022-05-10 18:15:00|17.65|15.85|17|15.2|17.7|15.9|16.14|14.34|0
1652206800000|2022-05-10 18:20:00|17.03|15.23|16.01|14.21|17.19|15.39|15.92|14.12|0
1652207100000|2022-05-10 18:25:00|16.03|14.23|15.77|13.97|16.08|14.28|15.27|13.47|0
1652207400000|2022-05-10 18:30:00|15.8|14|15.72|13.92|16|14.2|15.53|13.73|0
1652207700000|2022-05-10 18:35:00|15.67|13.87|15.73|13.93|16.29|14.49|15.67|13.87|0
1652208000000|2022-05-10 18:40:00|15.64|13.84|16.8|15|16.86|15.06|15.32|13.52|0
1652208300000|2022-05-10 18:45:00|16.73|14.93|16.13|14.33|16.77|14.97|15.52|13.72|0
1652208600000|2022-05-10 18:50:00|16.03|14.23|16.77|14.97|16.93|15.13|15.03|13.23|0
1652208900000|2022-05-10 18:55:00|16.81|15.01|16.54|14.74|16.87|15.07|15.92|14.12|0
1652209200000|2022-05-10 19:00:00|16.57|14.77|16.79|14.99|17.03|15.23|16.4|14.6|0
1652209500000|2022-05-10 19:05:00|16.77|14.97|16.7|14.9|17.59|15.79|16.67|14.87|0
1652209800000|2022-05-10 19:10:00|16.63|14.83|16.82|15.02|17.2|15.4|16.56|14.76|0
1652210100000|2022-05-10 19:15:00|16.85|15.05|16.85|15.05|17.25|15.45|16.38|14.58|0
1652210400000|2022-05-10 19:20:00|16.89|15.09|15.9|14.1|16.92|15.12|15.78|13.98|0
1652210700000|2022-05-10 19:25:00|15.91|14.11|15.95|14.15|16.01|14.21|15.9|14.1|0
1652211000000|2022-05-10 19:30:00|15.48|13.68|15.3|13.5|15.48|13.68|14.99|13.19|0
1652211300000|2022-05-10 19:35:00|15.24|13.44|14.87|13.07|15.47|13.67|14.62|12.82|0
1652211600000|2022-05-10 19:40:00|14.82|13.02|14.67|12.87|14.97|13.17|14.61|12.81|0
1652211900000|2022-05-10 19:45:00|14.75|12.95|15.83|14.03|16.11|14.31|14.56|12.76|0
1652212200000|2022-05-10 19:50:00|15.52|13.72|16.01|14.21|16.09|14.29|15.3|13.5|0
1652212500000|2022-05-10 19:55:00|15.99|14.19|15.78|13.98|16.04|14.24|15.49|13.69|0
1652212800000|2022-05-10 20:00:00|15.72|13.92|15.36|13.56|15.76|13.96|15.21|13.41|0
1652213100000|2022-05-10 20:05:00|15.41|13.61|15.68|13.88|15.99|14.19|15.4|13.6|0
1652213400000|2022-05-10 20:10:00|15.71|13.91|15.25|13.45|15.79|13.99|14.82|13.02|0
1652213700000|2022-05-10 20:15:00|15.17|13.37|15.31|13.51|15.36|13.56|15.17|13.37|0
1652214000000|2022-05-10 20:20:00|15.29|13.49|15.36|13.56|15.45|13.65|15.21|13.41|0
1652214300000|2022-05-10 20:25:00|15.38|13.58|15.42|13.62|15.45|13.65|15.27|13.47|0
1652214600000|2022-05-10 20:30:00|15.4|13.6|15.26|13.46|15.45|13.65|15.23|13.43|0
1652214900000|2022-05-10 20:35:00|15.28|13.48|15.27|13.47|15.34|13.54|15.18|13.38|0
1652215200000|2022-05-10 20:40:00|15.26|13.46|15.16|13.36|15.31|13.51|15.15|13.35|0
1652215500000|2022-05-10 20:45:00|15.17|13.37|15.06|13.26|15.17|13.37|14.95|13.15|0
1652215800000|2022-05-10 20:50:00|15.07|13.27|15.12|13.32|15.22|13.42|15.02|13.22|0
1652216100000|2022-05-10 20:55:00|15.13|13.33|15.12|13.32|15.26|13.46|15.07|13.27|0
1652216400000|2022-05-10 21:00:00|15.11|13.31|15.13|13.33|15.14|13.34|15.08|13.28|0
1652216700000|2022-05-10 21:05:00|15.11|13.31|15.11|13.31|15.15|13.35|15.08|13.28|0
1652217000000|2022-05-10 21:10:00|15.12|13.32|15.09|13.29|15.12|13.32|15.09|13.29|0
1652217300000|2022-05-10 21:15:00|15.08|13.28|15.13|13.33|15.13|13.33|15.08|13.28|0
1652217600000|2022-05-10 21:20:00|15.12|13.32|15.11|13.31|15.13|13.33|15.11|13.31|0
1652217900000|2022-05-10 21:25:00|15.13|13.33|15.1|13.3|15.13|13.33|15.04|13.24|0
1652218200000|2022-05-10 21:30:00|15.09|13.29|15.08|13.28|15.11|13.31|15.07|13.27|0
1652218500000|2022-05-10 21:35:00|15.09|13.29|15.07|13.27|15.09|13.29|15.05|13.25|0
1652218800000|2022-05-10 21:40:00|15.08|13.28|15.1|13.3|15.1|13.3|15.07|13.27|0
1652219100000|2022-05-10 21:45:00|15.09|13.29|15.08|13.28|15.09|13.29|15.05|13.25|0
1652219400000|2022-05-10 21:50:00|15.09|13.29|15.1|13.3|15.1|13.3|15.08|13.28|0
1652219700000|2022-05-10 21:55:00|15.12|13.32|15.09|13.29|15.12|13.32|15.08|13.28|0
1652220000000|2022-05-10 22:00:00|15.05|13.25|15.02|13.22|15.14|13.34|14.98|13.18|0
1652220300000|2022-05-10 22:05:00|15.04|13.24|15.01|13.21|15.09|13.29|14.92|13.12|0
1652220600000|2022-05-10 22:10:00|15.03|13.23|15|13.2|15.09|13.29|14.95|13.15|0
1652220900000|2022-05-10 22:15:00|15.01|13.21|15|13.2|15.06|13.26|14.95|13.15|0
1652221200000|2022-05-10 22:20:00|15.01|13.21|15.11|13.31|15.17|13.37|15.01|13.21|0
1652221500000|2022-05-10 22:25:00|15.12|13.32|15.11|13.31|15.14|13.34|14.97|13.17|0
1652221800000|2022-05-10 22:30:00|15.12|13.32|15.22|13.42|15.22|13.42|15.12|13.32|0
1652222100000|2022-05-10 22:35:00|15.2|13.4|15.2|13.4|15.23|13.43|15.18|13.38|0
1652222400000|2022-05-10 22:40:00|15.23|13.43|15.28|13.48|15.29|13.49|15.2|13.4|0
1652222700000|2022-05-10 22:45:00|15.29|13.49|15.38|13.58|15.44|13.64|15.29|13.49|0
1652223000000|2022-05-10 22:50:00|15.39|13.59|15.42|13.62|15.45|13.65|15.38|13.58|0
1652223300000|2022-05-10 22:55:00|15.43|13.63|15.39|13.59|15.47|13.67|15.37|13.57|0
1652223600000|2022-05-10 23:00:00|15.37|13.57|15.36|13.56|15.41|13.61|15.32|13.52|0
1652223900000|2022-05-10 23:05:00|15.35|13.55|15.46|13.66|15.49|13.69|15.32|13.52|0
1652224200000|2022-05-10 23:10:00|15.5|13.7|15.45|13.65|15.53|13.73|15.42|13.62|0
1652224500000|2022-05-10 23:15:00|15.43|13.63|15.34|13.54|15.43|13.63|15.33|13.53|0
1652224800000|2022-05-10 23:20:00|15.33|13.53|15.34|13.54|15.34|13.54|15.32|13.52|0
1652225100000|2022-05-10 23:25:00|15.35|13.55|15.37|13.57|15.39|13.59|15.35|13.55|0
1652225400000|2022-05-10 23:30:00|15.38|13.58|15.13|13.33|15.41|13.61|15.07|13.27|0
1652225700000|2022-05-10 23:35:00|15.11|13.31|15.05|13.25|15.25|13.45|14.99|13.19|0
1652226000000|2022-05-10 23:40:00|15.07|13.27|15.13|13.33|15.15|13.35|14.96|13.16|0
1652226300000|2022-05-10 23:45:00|15.07|13.27|14.97|13.17|15.1|13.3|14.96|13.16|0
1652226600000|2022-05-10 23:50:00|14.99|13.19|14.94|13.14|15.01|13.21|14.94|13.14|0
1652226900000|2022-05-10 23:55:00|14.96|13.16|15.11|13.31|15.11|13.31|14.78|12.98|0
1652227200000|2022-05-11 00:00:00|15.1|13.3|15.06|13.26|15.1|13.3|14.86|13.06|0
1652227500000|2022-05-11 00:05:00|15.08|13.28|15.55|13.75|15.55|13.75|15.05|13.25|0
1652227800000|2022-05-11 00:10:00|15.54|13.74|15.6|13.8|15.62|13.82|15.52|13.72|0
1652228100000|2022-05-11 00:15:00|15.62|13.82|15.79|13.99|15.83|14.03|15.55|13.75|0
1652228400000|2022-05-11 00:20:00|15.81|14.01|15.89|14.09|15.92|14.12|15.72|13.92|0
1652228700000|2022-05-11 00:25:00|15.87|14.07|15.78|13.98|15.94|14.14|15.76|13.96|0
1652229000000|2022-05-11 00:30:00|15.76|13.96|15.82|14.02|15.86|14.06|15.7|13.9|0
1652229300000|2022-05-11 00:35:00|15.81|14.01|15.68|13.88|15.81|14.01|15.66|13.86|0
1652229600000|2022-05-11 00:40:00|15.66|13.86|15.53|13.73|15.68|13.88|15.52|13.72|0
1652229900000|2022-05-11 00:45:00|15.52|13.72|15.3|13.5|15.53|13.73|15.23|13.43|0
1652230200000|2022-05-11 00:50:00|15.28|13.48|15.31|13.51|15.33|13.53|15.18|13.38|0
1652230500000|2022-05-11 00:55:00|15.3|13.5|15.39|13.59|15.6|13.8|15.3|13.5|0
1652230800000|2022-05-11 01:00:00|15.41|13.61|15.35|13.55|15.41|13.61|15.15|13.35|0
1652231100000|2022-05-11 01:05:00|15.36|13.56|15.23|13.43|15.4|13.6|15.23|13.43|0
1652231400000|2022-05-11 01:10:00|15.25|13.45|15.17|13.37|15.25|13.45|15.12|13.32|0
1652231700000|2022-05-11 01:15:00|15.18|13.38|15.43|13.63|15.48|13.68|15.18|13.38|0
1652232000000|2022-05-11 01:20:00|15.47|13.67|15.75|13.95|15.8|14|15.43|13.63|0
1652232300000|2022-05-11 01:25:00|15.76|13.96|15.83|14.03|15.85|14.05|15.69|13.89|0
1652232600000|2022-05-11 01:30:00|15.87|14.07|15.75|13.95|15.93|14.13|15.69|13.89|0
1652232900000|2022-05-11 01:35:00|15.77|13.97|15.77|13.97|15.82|14.02|15.57|13.77|0
1652233200000|2022-05-11 01:40:00|15.8|14|15.91|14.11|15.93|14.13|15.8|14|0
1652233500000|2022-05-11 01:45:00|15.93|14.13|15.77|13.97|15.93|14.13|15.77|13.97|0
1652233800000|2022-05-11 01:50:00|15.78|13.98|16.03|14.23|16.08|14.28|15.67|13.87|0
1652234100000|2022-05-11 01:55:00|16.01|14.21|16.08|14.28|16.12|14.32|16.01|14.21|0
1652234400000|2022-05-11 02:00:00|16.06|14.26|16.09|14.29|16.11|14.31|15.96|14.16|0
1652234700000|2022-05-11 02:05:00|16.1|14.3|16.34|14.54|16.34|14.54|16.09|14.29|0
1652235000000|2022-05-11 02:10:00|16.31|14.51|16.29|14.49|16.34|14.54|16.27|14.47|0
1652235300000|2022-05-11 02:15:00|16.31|14.51|16.34|14.54|16.34|14.54|16.2|14.4|0
1652235600000|2022-05-11 02:20:00|16.32|14.52|16.49|14.69|16.57|14.77|16.32|14.52|0
1652235900000|2022-05-11 02:25:00|16.5|14.7|16.52|14.72|16.55|14.75|16.46|14.66|0
1652236200000|2022-05-11 02:30:00|16.51|14.71|16.56|14.76|16.57|14.77|16.51|14.71|0
1652236500000|2022-05-11 02:35:00|16.54|14.74|16.49|14.69|16.54|14.74|16.39|14.59|0
1652236800000|2022-05-11 02:40:00|16.5|14.7|16.37|14.57|16.54|14.74|16.35|14.55|0
1652237100000|2022-05-11 02:45:00|16.39|14.59|16.4|14.6|16.44|14.64|16.34|14.54|0
1652237400000|2022-05-11 02:50:00|16.39|14.59|16.39|14.59|16.44|14.64|16.35|14.55|0
1652237700000|2022-05-11 02:55:00|16.4|14.6|16.34|14.54|16.41|14.61|16.27|14.47|0
1652238000000|2022-05-11 03:00:00|16.33|14.53|16.36|14.56|16.37|14.57|16.25|14.45|0
1652238300000|2022-05-11 03:05:00|16.35|14.55|16.36|14.56|16.42|14.62|16.33|14.53|0
1652238600000|2022-05-11 03:10:00|16.37|14.57|16.3|14.5|16.37|14.57|16.25|14.45|0
1652238900000|2022-05-11 03:15:00|16.29|14.49|16.36|14.56|16.42|14.62|16.23|14.43|0
1652239200000|2022-05-11 03:20:00|16.37|14.57|16.45|14.65|16.47|14.67|16.35|14.55|0
1652239500000|2022-05-11 03:25:00|16.44|14.64|16.42|14.62|16.47|14.67|16.38|14.58|0
1652239800000|2022-05-11 03:30:00|16.44|14.64|16.36|14.56|16.45|14.65|16.35|14.55|0
1652240100000|2022-05-11 03:35:00|16.38|14.58|16.35|14.55|16.41|14.61|16.35|14.55|0
1652240400000|2022-05-11 03:40:00|16.36|14.56|16.28|14.48|16.36|14.56|16.18|14.38|0
1652240700000|2022-05-11 03:45:00|16.3|14.5|16.46|14.66|16.5|14.7|16.3|14.5|0
1652241000000|2022-05-11 03:50:00|16.48|14.68|16.28|14.48|16.49|14.69|16.25|14.45|0
1652241300000|2022-05-11 03:55:00|16.3|14.5|16.36|14.56|16.4|14.6|16.28|14.48|0
1652241600000|2022-05-11 04:00:00|16.35|14.55|16.43|14.63|16.44|14.64|16.31|14.51|0
1652241900000|2022-05-11 04:05:00|16.42|14.62|16.41|14.61|16.45|14.65|16.38|14.58|0
1652242200000|2022-05-11 04:10:00|16.43|14.63|16.37|14.57|16.44|14.64|16.36|14.56|0
1652242500000|2022-05-11 04:15:00|16.38|14.58|16.36|14.56|16.4|14.6|16.31|14.51|0
1652242800000|2022-05-11 04:20:00|16.34|14.54|16.28|14.48|16.36|14.56|16.24|14.44|0
1652243100000|2022-05-11 04:25:00|16.29|14.49|16.24|14.44|16.29|14.49|16.21|14.41|0
1652243400000|2022-05-11 04:30:00|16.28|14.48|16.3|14.5|16.32|14.52|16.24|14.44|0
1652243700000|2022-05-11 04:35:00|16.31|14.51|16.29|14.49|16.36|14.56|16.26|14.46|0
1652244000000|2022-05-11 04:40:00|16.31|14.51|16.28|14.48|16.34|14.54|16.27|14.47|0
1652244300000|2022-05-11 04:45:00|16.29|14.49|16.29|14.49|16.32|14.52|16.27|14.47|0
1652244600000|2022-05-11 04:50:00|16.3|14.5|16.38|14.58|16.41|14.61|16.29|14.49|0
1652244900000|2022-05-11 04:55:00|16.39|14.59|16.46|14.66|16.47|14.67|16.34|14.54|0
1652245200000|2022-05-11 05:00:00|16.47|14.67|16.44|14.64|16.51|14.71|16.42|14.62|0
1652245500000|2022-05-11 05:05:00|16.43|14.63|16.4|14.6|16.52|14.72|16.39|14.59|0
1652245800000|2022-05-11 05:10:00|16.42|14.62|16.42|14.62|16.45|14.65|16.3|14.5|0
1652246100000|2022-05-11 05:15:00|16.43|14.63|16.26|14.46|16.55|14.75|16.25|14.45|0
1652246400000|2022-05-11 05:20:00|16.28|14.48|16.27|14.47|16.35|14.55|16.22|14.42|0
1652246700000|2022-05-11 05:25:00|16.29|14.49|16.55|14.75|16.55|14.75|16.29|14.49|0
1652247000000|2022-05-11 05:30:00|16.54|14.74|16.49|14.69|16.55|14.75|16.44|14.64|0
1652247300000|2022-05-11 05:35:00|16.5|14.7|16.42|14.62|16.52|14.72|16.37|14.57|0
1652247600000|2022-05-11 05:40:00|16.43|14.63|16.33|14.53|16.46|14.66|16.3|14.5|0
1652247900000|2022-05-11 05:45:00|16.32|14.52|16.47|14.67|16.52|14.72|16.3|14.5|0
1652248200000|2022-05-11 05:50:00|16.48|14.68|16.3|14.5|16.52|14.72|16.28|14.48|0
1652248500000|2022-05-11 05:55:00|16.31|14.51|16.32|14.52|16.32|14.52|16.18|14.38|0
1652248800000|2022-05-11 06:00:00|16.28|14.48|16.12|14.32|16.28|14.48|15.98|14.18|0
1652249100000|2022-05-11 06:05:00|16.13|14.33|16.27|14.47|16.3|14.5|15.98|14.18|0
1652249400000|2022-05-11 06:10:00|16.26|14.46|16.3|14.5|16.3|14.5|16.2|14.4|0
1652249700000|2022-05-11 06:15:00|16.33|14.53|16.63|14.83|16.65|14.85|16.33|14.53|0
1652250000000|2022-05-11 06:20:00|16.64|14.84|16.67|14.87|16.7|14.9|16.53|14.73|0
1652250300000|2022-05-11 06:25:00|16.68|14.88|16.61|14.81|16.69|14.89|16.5|14.7|0
1652250600000|2022-05-11 06:30:00|16.63|14.83|16.55|14.75|16.7|14.9|16.55|14.75|0
1652250900000|2022-05-11 06:35:00|16.54|14.74|16.46|14.66|16.68|14.88|16.17|14.37|0
1652251200000|2022-05-11 06:40:00|16.47|14.67|16.23|14.43|16.67|14.87|16.23|14.43|0
1652251500000|2022-05-11 06:45:00|16.24|14.44|15.99|14.19|16.24|14.44|15.94|14.14|0
1652251800000|2022-05-11 06:50:00|15.97|14.17|15.98|14.18|16.03|14.23|15.87|14.07|0
1652252100000|2022-05-11 06:55:00|15.97|14.17|15.94|14.14|16.02|14.22|15.87|14.07|0
1652252400000|2022-05-11 07:00:00|16.03|14.23|15.91|14.11|16.08|14.28|15.78|13.98|0
1652252700000|2022-05-11 07:05:00|15.87|14.07|16.16|14.36|16.21|14.41|15.8|14|0
1652253000000|2022-05-11 07:10:00|16.09|14.29|15.8|14|16.17|14.37|15.79|13.99|0
1652253300000|2022-05-11 07:15:00|15.79|13.99|15.72|13.92|15.79|13.99|15.5|13.7|0
1652253600000|2022-05-11 07:20:00|15.75|13.95|15.74|13.94|16.07|14.27|15.7|13.9|0
1652253900000|2022-05-11 07:25:00|15.75|13.95|15.62|13.82|15.75|13.95|15.46|13.66|0
1652254200000|2022-05-11 07:30:00|15.65|13.85|15.48|13.68|15.72|13.92|15.38|13.58|0
1652254500000|2022-05-11 07:35:00|15.49|13.69|15.61|13.81|15.73|13.93|15.48|13.68|0
1652254800000|2022-05-11 07:40:00|15.62|13.82|15.74|13.94|15.88|14.08|15.56|13.76|0
1652255100000|2022-05-11 07:45:00|15.79|13.99|15.85|14.05|15.9|14.1|15.71|13.91|0
1652255400000|2022-05-11 07:50:00|15.86|14.06|15.84|14.04|15.98|14.18|15.77|13.97|0
1652255700000|2022-05-11 07:55:00|15.83|14.03|15.92|14.12|16.03|14.23|15.72|13.92|0
1652256000000|2022-05-11 08:00:00|15.95|14.15|16.07|14.27|16.21|14.41|15.88|14.08|0
1652256300000|2022-05-11 08:05:00|16.08|14.28|16.22|14.42|16.27|14.47|15.95|14.15|0
1652256600000|2022-05-11 08:10:00|16.25|14.45|16.53|14.73|16.54|14.74|16.24|14.44|0
1652256900000|2022-05-11 08:15:00|16.54|14.74|16.59|14.79|16.69|14.89|16.46|14.66|0
1652257200000|2022-05-11 08:20:00|16.54|14.74|16.9|15.1|16.92|15.12|16.54|14.74|0
1652257500000|2022-05-11 08:25:00|16.88|15.08|17.07|15.27|17.07|15.27|16.8|15|0
1652257800000|2022-05-11 08:30:00|17.11|15.31|17.23|15.43|17.25|15.45|17.05|15.25|0
1652258100000|2022-05-11 08:35:00|17.2|15.4|17.33|15.53|17.39|15.59|17.19|15.39|0
1652258400000|2022-05-11 08:40:00|17.32|15.52|17.65|15.85|17.72|15.92|17.32|15.52|0
1652258700000|2022-05-11 08:45:00|17.66|15.86|17.06|15.26|17.8|16|16.96|15.16|0
1652259000000|2022-05-11 08:50:00|17.08|15.28|17.32|15.52|17.32|15.52|17.01|15.21|0
1652259300000|2022-05-11 08:55:00|17.38|15.58|17.3|15.5|17.45|15.65|17.29|15.49|0
1652259600000|2022-05-11 09:00:00|17.31|15.51|17.57|15.77|17.61|15.81|17.31|15.51|0
1652259900000|2022-05-11 09:05:00|17.61|15.81|17.58|15.78|17.62|15.82|17.4|15.6|0
1652260200000|2022-05-11 09:10:00|17.57|15.77|17.52|15.72|17.62|15.82|17.5|15.7|0
1652260500000|2022-05-11 09:15:00|17.54|15.74|17.03|15.23|17.54|15.74|16.91|15.11|0
1652260800000|2022-05-11 09:20:00|17.04|15.24|16.81|15.01|17.08|15.28|16.81|15.01|0
1652261100000|2022-05-11 09:25:00|16.8|15|16.96|15.16|16.96|15.16|16.77|14.97|0
1652261400000|2022-05-11 09:30:00|16.97|15.17|16.87|15.07|16.99|15.19|16.87|15.07|0
1652261700000|2022-05-11 09:35:00|16.9|15.1|16.91|15.11|16.99|15.19|16.83|15.03|0
1652262000000|2022-05-11 09:40:00|16.92|15.12|16.95|15.15|17.06|15.26|16.87|15.07|0
1652262300000|2022-05-11 09:45:00|16.96|15.16|16.96|15.16|17.02|15.22|16.9|15.1|0
1652262600000|2022-05-11 09:50:00|16.94|15.14|16.99|15.19|17.04|15.24|16.9|15.1|0
1652262900000|2022-05-11 09:55:00|16.97|15.17|16.97|15.17|17.02|15.22|16.93|15.13|0
1652263200000|2022-05-11 10:00:00|16.98|15.18|16.78|14.98|17.08|15.28|16.78|14.98|0
1652263500000|2022-05-11 10:05:00|16.8|15|16.52|14.72|16.83|15.03|16.49|14.69|0
1652263800000|2022-05-11 10:10:00|16.56|14.76|16.53|14.73|16.67|14.87|16.4|14.6|0
1652264100000|2022-05-11 10:15:00|16.51|14.71|16.49|14.69|16.64|14.84|16.48|14.68|0
1652264400000|2022-05-11 10:20:00|16.51|14.71|16.6|14.8|16.66|14.86|16.46|14.66|0
1652264700000|2022-05-11 10:25:00|16.59|14.79|16.83|15.03|16.85|15.05|16.58|14.78|0
1652265000000|2022-05-11 10:30:00|16.8|15|17.09|15.29|17.16|15.36|16.8|15|0
1652265300000|2022-05-11 10:35:00|17.1|15.3|17.18|15.38|17.23|15.43|17.04|15.24|0
1652265600000|2022-05-11 10:40:00|17.16|15.36|17.23|15.43|17.23|15.43|17.12|15.32|0
1652265900000|2022-05-11 10:45:00|17.22|15.42|17.14|15.34|17.23|15.43|17.13|15.33|0
1652266200000|2022-05-11 10:50:00|17.16|15.36|17.07|15.27|17.17|15.37|17|15.2|0
1652266500000|2022-05-11 10:55:00|17.09|15.29|17|15.2|17.16|15.36|17|15.2|0
1652266800000|2022-05-11 11:00:00|16.97|15.17|17.04|15.24|17.1|15.3|16.93|15.13|0
1652267100000|2022-05-11 11:05:00|17.03|15.23|17.06|15.26|17.08|15.28|16.91|15.11|0
1652267400000|2022-05-11 11:10:00|17.07|15.27|17.08|15.28|17.15|15.35|17.02|15.22|0
1652267700000|2022-05-11 11:15:00|17.1|15.3|17.12|15.32|17.16|15.36|17.07|15.27|0
1652268000000|2022-05-11 11:20:00|17.14|15.34|17.21|15.41|17.22|15.42|17.12|15.32|0
1652268300000|2022-05-11 11:25:00|17.19|15.39|17.21|15.41|17.29|15.49|17.14|15.34|0
1652268600000|2022-05-11 11:30:00|17.24|15.44|17.13|15.33|17.27|15.47|17.06|15.26|0
1652268900000|2022-05-11 11:35:00|17.14|15.34|17.44|15.64|17.7|15.9|17.13|15.33|0
1652269200000|2022-05-11 11:40:00|17.43|15.63|17.43|15.63|17.63|15.83|17.4|15.6|0
1652269500000|2022-05-11 11:45:00|17.44|15.64|17.32|15.52|17.46|15.66|17.27|15.47|0
1652269800000|2022-05-11 11:50:00|17.3|15.5|17.27|15.47|17.49|15.69|17.26|15.46|0
1652270100000|2022-05-11 11:55:00|17.28|15.48|17.26|15.46|17.28|15.48|17.12|15.32|0
1652270400000|2022-05-11 12:00:00|17.28|15.48|17.23|15.43|17.35|15.55|17.16|15.36|0
1652270700000|2022-05-11 12:05:00|17.21|15.41|17.15|15.35|17.3|15.5|17.12|15.32|0
1652271000000|2022-05-11 12:10:00|17.14|15.34|17|15.2|17.19|15.39|16.98|15.18|0
1652271300000|2022-05-11 12:15:00|16.96|15.16|17.37|15.57|17.38|15.58|16.88|15.08|0
1652271600000|2022-05-11 12:20:00|17.33|15.53|17.49|15.69|17.49|15.69|17.21|15.41|0
1652271900000|2022-05-11 12:25:00|17.47|15.67|17.1|15.3|17.72|15.92|17.1|15.3|0
1652272200000|2022-05-11 12:30:00|16.49|14.69|14.89|12.18|16.49|14.69|14.03|11.48|0
1652272500000|2022-05-11 12:35:00|14.82|12.12|12.99|10.63|14.94|12.22|12.99|10.63|0
1652272800000|2022-05-11 12:40:00|12.95|10.6|15.61|12.77|15.97|13.07|12.74|10.43|0
1652273100000|2022-05-11 12:45:00|15.8|12.93|15.36|12.57|15.92|13.03|15.26|12.48|0
1652273400000|2022-05-11 12:50:00|15.37|12.55|14.35|11.74|15.39|12.59|14.3|11.7|0
1652273700000|2022-05-11 12:55:00|14.37|11.76|15.54|12.71|15.78|12.91|14.04|11.49|0
1652274000000|2022-05-11 13:00:00|15.51|12.69|15.95|13.05|16|13.09|15.44|12.63|0
1652274300000|2022-05-11 13:05:00|15.91|13.02|15.97|13.07|16.36|13.39|15.63|12.79|0
1652274600000|2022-05-11 13:10:00|16.02|13.11|14.79|12.1|16.23|13.28|14.7|12.03|0
1652274900000|2022-05-11 13:15:00|14.84|12.14|15.64|12.79|15.64|12.79|14.59|11.94|0
1652275200000|2022-05-11 13:20:00|15.67|12.82|15.76|12.89|15.86|12.98|15.35|12.56|0
1652275500000|2022-05-11 13:25:00|15.77|12.9|15.7|12.85|15.85|12.97|15.33|12.54|0
1652275800000|2022-05-11 13:30:00|15.88|12.99|15.06|12.32|16.83|13.77|14.87|12.17|0
1652276100000|2022-05-11 13:35:00|14.78|12.09|15.13|12.38|15.46|12.65|14.51|11.87|0
1652276400000|2022-05-11 13:40:00|14.9|12.19|17.38|14.26|17.45|14.33|14.75|12.07|0
1652276700000|2022-05-11 13:45:00|17.46|14.34|17.56|14.44|17.7|14.58|14.94|12.22|0
1652277000000|2022-05-11 13:50:00|17.54|14.42|16.88|13.81|18.03|14.91|16.72|13.68|0
1652277300000|2022-05-11 13:55:00|16.84|13.78|16.1|14.3|16.86|14.3|15.72|12.86|0
1652277600000|2022-05-11 14:00:00|16.03|14.23|16.18|14.38|16.3|14.5|15.31|13.51|0
1652277900000|2022-05-11 14:05:00|16.16|14.36|14.56|12.76|16.16|14.36|14.54|12.74|0
1652278200000|2022-05-11 14:10:00|14.57|12.77|15.13|13.33|15.45|13.65|14.33|12.53|0
1652278500000|2022-05-11 14:15:00|15.19|13.39|15.19|13.39|15.48|13.68|14.76|12.96|0
1652278800000|2022-05-11 14:20:00|15.36|13.56|16.02|14.22|16.28|14.48|14.84|13.04|0
1652279100000|2022-05-11 14:25:00|16.06|14.26|15.84|14.04|16.23|14.43|15.44|13.64|0
1652279400000|2022-05-11 14:30:00|15.74|13.94|15.39|13.59|16.1|14.3|15.06|13.26|0
1652279700000|2022-05-11 14:35:00|15.41|13.61|16.52|14.72|16.78|14.98|14.92|13.12|0
1652280000000|2022-05-11 14:40:00|16.54|14.74|16.99|15.19|17.06|15.26|16.38|14.58|0
1652280300000|2022-05-11 14:45:00|16.93|15.13|16.32|14.52|17.09|15.29|16.12|14.32|0
1652280600000|2022-05-11 14:50:00|16.11|14.31|15.41|13.61|16.26|14.46|15.12|13.32|0
1652280900000|2022-05-11 14:55:00|15.37|13.57|15.09|13.29|15.67|13.87|14.75|12.95|0
1652281200000|2022-05-11 15:00:00|15.05|13.25|14.81|13.01|15.15|13.35|14.37|12.57|0
1652281500000|2022-05-11 15:05:00|14.78|12.98|14.62|12.82|14.92|13.12|14.37|12.57|0
1652281800000|2022-05-11 15:10:00|14.54|12.74|15.12|13.32|15.18|13.38|14.43|12.63|0
1652282100000|2022-05-11 15:15:00|15.06|13.26|14.16|12.36|15.18|13.38|13.88|12.08|0
1652282400000|2022-05-11 15:20:00|14.12|12.32|15.49|13.69|15.81|14.01|14.08|12.28|0
1652282700000|2022-05-11 15:25:00|15.4|13.6|15.98|14.18|16.07|14.27|15.25|13.45|0
1652283000000|2022-05-11 15:30:00|15.99|14.19|16.03|14.23|16.32|14.52|15.72|13.92|0
1652283300000|2022-05-11 15:35:00|16.13|14.33|16.9|15.1|17.28|15.48|15.77|13.97|0
1652283600000|2022-05-11 15:40:00|16.86|15.06|15.65|13.85|17.21|15.41|15.61|13.81|0
1652283900000|2022-05-11 15:45:00|15.72|13.92|15.22|13.42|15.77|13.97|15.14|13.34|0
1652284200000|2022-05-11 15:50:00|15.3|13.5|14.77|12.97|15.3|13.5|14.65|12.85|0
1652284500000|2022-05-11 15:55:00|14.82|13.02|14.68|12.88|14.82|13.02|14.37|12.57|0
1652284800000|2022-05-11 16:00:00|14.59|12.79|14.37|12.57|14.67|12.87|14.19|12.39|0
1652285100000|2022-05-11 16:05:00|14.34|12.54|14.25|12.45|14.68|12.88|14.21|12.41|0
1652285400000|2022-05-11 16:10:00|14.24|12.44|14.16|12.36|14.37|12.57|13.85|12.05|0
1652285700000|2022-05-11 16:15:00|14.09|12.29|13.82|12.02|14.33|12.53|13.77|11.97|0
1652286000000|2022-05-11 16:20:00|13.77|11.97|14.73|12.93|14.85|13.05|13.72|11.92|0
1652286300000|2022-05-11 16:25:00|14.71|12.91|11.52|9.72|14.79|12.99|11.52|9.72|0
1652286600000|2022-05-11 16:30:00|13.46|11.66|14.22|12.42|14.4|12.6|13.46|11.66|0
1652286900000|2022-05-11 16:35:00|14.21|12.41|14.37|12.57|14.64|12.84|14.19|12.39|0
1652287200000|2022-05-11 16:40:00|14.29|12.49|14.04|12.24|14.78|12.98|13.91|12.11|0
1652287500000|2022-05-11 16:45:00|13.95|12.15|14.23|12.43|14.29|12.49|13.79|11.99|0
1652287800000|2022-05-11 16:50:00|14.25|12.45|13.53|11.73|14.25|12.45|13.5|11.7|0
1652288100000|2022-05-11 16:55:00|13.52|11.72|13.22|11.42|13.6|11.8|13.12|11.32|0
1652288400000|2022-05-11 17:00:00|13.18|11.38|13.47|11.67|13.81|12.01|12.99|11.19|0
1652288700000|2022-05-11 17:05:00|13.46|11.66|13.5|11.7|13.67|11.87|13.04|11.24|0
1652289000000|2022-05-11 17:10:00|13.52|11.72|13.65|11.85|13.9|12.1|13.49|11.69|0
1652289300000|2022-05-11 17:15:00|13.66|11.86|13.64|11.84|13.97|12.17|13.62|11.82|0
1652289600000|2022-05-11 17:20:00|13.61|11.81|13.93|12.13|14.04|12.24|13.23|11.43|0
1652289900000|2022-05-11 17:25:00|13.95|12.15|13.26|11.46|14.02|12.22|13.22|11.42|0
1652290200000|2022-05-11 17:30:00|13.25|11.45|13.53|11.73|13.66|11.86|13.11|11.31|0
1652290500000|2022-05-11 17:35:00|13.51|11.71|12.92|11.12|13.68|11.88|12.91|11.11|0
1652290800000|2022-05-11 17:40:00|12.9|11.1|13.12|11.32|13.29|11.49|12.77|10.97|0
1652291100000|2022-05-11 17:45:00|13.06|11.26|13.58|11.78|13.58|11.78|12.53|10.73|0
1652291400000|2022-05-11 17:50:00|13.54|11.74|13.43|11.63|13.79|11.99|13.27|11.47|0
1652291700000|2022-05-11 17:55:00|13.58|11.78|12.99|11.19|13.61|11.81|12.87|11.07|0
1652292000000|2022-05-11 18:00:00|13|11.2|13.96|12.16|13.96|12.16|13|11.2|0
1652292300000|2022-05-11 18:05:00|13.99|12.19|13.11|11.31|14.03|12.23|13.11|11.31|0
1652292600000|2022-05-11 18:10:00|13.06|11.26|13.5|11.7|13.5|11.7|12.95|11.15|0
1652292900000|2022-05-11 18:15:00|13.51|11.71|13.82|12.02|13.99|12.19|13.27|11.47|0
1652293200000|2022-05-11 18:20:00|13.73|11.93|14.18|12.38|14.28|12.48|13.27|11.47|0
1652293500000|2022-05-11 18:25:00|14.24|12.44|14.32|12.52|14.78|12.98|13.37|11.57|0
1652293800000|2022-05-11 18:30:00|14.39|12.59|14.97|13.17|14.97|13.17|14.04|12.24|0
1652294100000|2022-05-11 18:35:00|14.92|13.12|14.98|13.18|15.18|13.38|14.63|12.83|0
1652294400000|2022-05-11 18:40:00|14.95|13.15|15.5|13.7|15.51|13.71|14.45|12.65|0
1652294700000|2022-05-11 18:45:00|15.53|13.73|14.52|12.72|15.66|13.86|14.34|12.54|0
1652295000000|2022-05-11 18:50:00|14.51|12.71|13.95|12.15|14.62|12.82|13.8|12|0
1652295300000|2022-05-11 18:55:00|13.96|12.16|13.79|11.99|14.18|12.38|13.7|11.9|0
1652295600000|2022-05-11 19:00:00|13.75|11.95|13.75|11.95|13.86|12.06|13.34|11.54|0
1652295900000|2022-05-11 19:05:00|13.79|11.99|14.08|12.28|14.12|12.32|13.54|11.74|0
1652296200000|2022-05-11 19:10:00|14.06|12.26|13.83|12.03|14.37|12.57|13.75|11.95|0
1652296500000|2022-05-11 19:15:00|13.85|12.05|13.95|12.15|14.24|12.44|13.38|11.58|0
1652296800000|2022-05-11 19:20:00|13.92|12.12|13.64|11.84|14.06|12.26|13.59|11.79|0
1652297100000|2022-05-11 19:25:00|13.67|11.87|13.75|11.95|14.22|12.42|13.01|11.21|0
1652297400000|2022-05-11 19:30:00|13.77|11.97|13.65|11.85|14.08|12.28|13.24|11.44|0
1652297700000|2022-05-11 19:35:00|13.63|11.83|13.05|11.25|13.66|11.86|12.99|11.19|0
1652298000000|2022-05-11 19:40:00|13.01|11.21|13.05|11.25|13.27|11.47|12.94|11.14|0
1652298300000|2022-05-11 19:45:00|13.06|11.26|12.57|10.77|13.06|11.26|12.56|10.76|0
1652298600000|2022-05-11 19:50:00|12.64|10.84|12.74|10.94|14.05|12.25|12.43|10.63|0
1652298900000|2022-05-11 19:55:00|12.77|10.97|12.86|11.06|12.93|11.13|12.56|10.76|0
1652299200000|2022-05-11 20:00:00|12.9|11.1|13.52|11.72|13.52|11.72|12.88|11.08|0
1652299500000|2022-05-11 20:05:00|13.5|11.7|13.52|11.72|13.68|11.88|13.49|11.69|0
1652299800000|2022-05-11 20:10:00|13.57|11.77|13.75|11.95|13.85|12.05|13.57|11.77|0
1652300100000|2022-05-11 20:15:00|13.72|11.92|13.75|11.95|13.95|12.15|13.7|11.9|0
1652300400000|2022-05-11 20:20:00|13.73|11.93|13.67|11.87|13.82|12.02|13.65|11.85|0
1652300700000|2022-05-11 20:25:00|13.73|11.93|13.77|11.97|13.77|11.97|13.57|11.77|0
1652301000000|2022-05-11 20:30:00|13.78|11.98|13.74|11.94|13.8|12|13.7|11.9|0
1652301300000|2022-05-11 20:35:00|13.72|11.92|13.81|12.01|13.82|12.02|13.71|11.91|0
1652301600000|2022-05-11 20:40:00|13.79|11.99|13.88|12.08|14.02|12.22|13.79|11.99|0
1652301900000|2022-05-11 20:45:00|13.89|12.09|13.96|12.16|14.08|12.28|13.85|12.05|0
1652302200000|2022-05-11 20:50:00|13.98|12.18|13.96|12.16|14.03|12.23|13.94|12.14|0
1652302500000|2022-05-11 20:55:00|13.98|12.18|13.85|12.05|13.98|12.18|13.76|11.96|0
1652302800000|2022-05-11 21:00:00|13.84|12.04|13.86|12.06|13.86|12.06|13.84|12.04|0
1652303100000|2022-05-11 21:05:00|13.87|12.07|13.73|11.93|13.88|12.08|13.73|11.93|0
1652303400000|2022-05-11 21:10:00|13.72|11.92|13.68|11.88|13.73|11.93|13.68|11.88|0
1652303700000|2022-05-11 21:15:00|13.67|11.87|13.65|11.85|13.67|11.87|13.63|11.83|0
1652304000000|2022-05-11 21:20:00|13.66|11.86|13.59|11.79|13.66|11.86|13.56|11.76|0
1652304300000|2022-05-11 21:25:00|13.57|11.77|13.58|11.78|13.61|11.81|13.57|11.77|0
1652304600000|2022-05-11 21:30:00|13.59|11.79|13.61|11.81|13.64|11.84|13.56|11.76|0
1652304900000|2022-05-11 21:35:00|13.6|11.8|13.59|11.79|13.61|11.81|13.57|11.77|0
1652305200000|2022-05-11 21:40:00|13.6|11.8|13.58|11.78|13.61|11.81|13.57|11.77|0
1652305500000|2022-05-11 21:45:00|13.59|11.79|13.64|11.84|13.64|11.84|13.58|11.78|0
1652305800000|2022-05-11 21:50:00|13.65|11.85|13.66|11.86|13.66|11.86|13.64|11.84|0
1652306100000|2022-05-11 21:55:00|13.65|11.85|13.7|11.9|13.73|11.93|13.63|11.83|0
1652306400000|2022-05-11 22:00:00|13.67|11.87|13.64|11.84|13.76|11.96|13.53|11.73|0
1652306700000|2022-05-11 22:05:00|13.65|11.85|13.53|11.73|13.65|11.85|13.41|11.61|0
1652307000000|2022-05-11 22:10:00|13.52|11.72|13.19|11.39|13.55|11.75|13.16|11.36|0
1652307300000|2022-05-11 22:15:00|13.16|11.36|13.09|11.29|13.27|11.47|13.04|11.24|0
1652307600000|2022-05-11 22:20:00|13.08|11.28|13.06|11.26|13.21|11.41|13.06|11.26|0
1652307900000|2022-05-11 22:25:00|13.04|11.24|13.14|11.34|13.25|11.45|13.02|11.22|0
1652308200000|2022-05-11 22:30:00|13.16|11.36|13.32|11.52|13.33|11.53|13.16|11.36|0
1652308500000|2022-05-11 22:35:00|13.33|11.53|13.42|11.62|13.48|11.68|13.33|11.53|0
1652308800000|2022-05-11 22:40:00|13.44|11.64|13.47|11.67|13.49|11.69|13.39|11.59|0
1652309100000|2022-05-11 22:45:00|13.46|11.66|13.51|11.71|13.54|11.74|13.41|11.61|0
1652309400000|2022-05-11 22:50:00|13.5|11.7|13.61|11.81|13.64|11.84|13.35|11.55|0
1652309700000|2022-05-11 22:55:00|13.6|11.8|13.68|11.88|13.68|11.88|13.55|11.75|0
1652310000000|2022-05-11 23:00:00|13.72|11.92|13.72|11.92|13.78|11.98|13.67|11.87|0
1652310300000|2022-05-11 23:05:00|13.74|11.94|13.72|11.92|13.74|11.94|13.64|11.84|0
1652310600000|2022-05-11 23:10:00|13.75|11.95|13.61|11.81|13.75|11.95|13.61|11.81|0
1652310900000|2022-05-11 23:15:00|13.6|11.8|13.64|11.84|13.68|11.88|13.59|11.79|0
1652311200000|2022-05-11 23:20:00|13.63|11.83|13.5|11.7|13.63|11.83|13.47|11.67|0
1652311500000|2022-05-11 23:25:00|13.49|11.69|13.45|11.65|13.54|11.74|13.44|11.64|0
1652311800000|2022-05-11 23:30:00|13.44|11.64|13.61|11.81|13.62|11.82|13.38|11.58|0
1652312100000|2022-05-11 23:35:00|13.6|11.8|13.73|11.93|13.75|11.95|13.57|11.77|0
1652312400000|2022-05-11 23:40:00|13.72|11.92|13.82|12.02|13.83|12.03|13.7|11.9|0
1652312700000|2022-05-11 23:45:00|13.83|12.03|13.83|12.03|14.01|12.21|13.79|11.99|0
1652313000000|2022-05-11 23:50:00|13.84|12.04|13.64|11.84|13.85|12.05|13.63|11.83|0
1652313300000|2022-05-11 23:55:00|13.62|11.82|13.83|12.03|13.83|12.03|13.62|11.82|0
1652313600000|2022-05-12 00:00:00|13.82|12.02|13.44|11.64|13.82|12.02|13.29|11.49|0
1652313900000|2022-05-12 00:05:00|13.37|11.57|13.72|11.92|13.82|12.02|13.35|11.55|0
1652314200000|2022-05-12 00:10:00|13.71|11.91|13.44|11.64|13.71|11.91|13.39|11.59|0
1652314500000|2022-05-12 00:15:00|13.42|11.62|12.8|11|13.42|11.62|12.76|10.96|0
1652314800000|2022-05-12 00:20:00|12.78|10.98|12.8|11|12.89|11.09|12.63|10.83|0
1652315100000|2022-05-12 00:25:00|12.76|10.96|12.94|11.14|12.99|11.19|12.66|10.86|0
1652315400000|2022-05-12 00:30:00|12.93|11.13|12.85|11.05|12.93|11.13|12.73|10.93|0
1652315700000|2022-05-12 00:35:00|12.86|11.06|13.31|11.51|13.34|11.54|12.83|11.03|0
1652316000000|2022-05-12 00:40:00|13.41|11.61|13.98|12.18|14.07|12.27|13.38|11.58|0
1652316300000|2022-05-12 00:45:00|13.97|12.17|14.04|12.24|14.07|12.27|13.78|11.98|0
1652316600000|2022-05-12 00:50:00|14.05|12.25|14.19|12.39|14.29|12.49|14.05|12.25|0
1652316900000|2022-05-12 00:55:00|14.18|12.38|14.13|12.33|14.19|12.39|14.03|12.23|0
1652317200000|2022-05-12 01:00:00|14.14|12.34|13.98|12.18|14.14|12.34|13.94|12.14|0
1652317500000|2022-05-12 01:05:00|14|12.2|13.74|11.94|14.03|12.23|13.6|11.8|0
1652317800000|2022-05-12 01:10:00|13.75|11.95|13.82|12.02|14.01|12.21|13.75|11.95|0
1652318100000|2022-05-12 01:15:00|13.83|12.03|13.96|12.16|14.25|12.45|13.83|12.03|0
1652318400000|2022-05-12 01:20:00|13.97|12.17|13.81|12.01|14.01|12.21|13.74|11.94|0
1652318700000|2022-05-12 01:25:00|13.82|12.02|13.91|12.11|14.08|12.28|13.82|12.02|0
1652319000000|2022-05-12 01:30:00|13.92|12.12|14.08|12.28|14.2|12.4|13.89|12.09|0
1652319300000|2022-05-12 01:35:00|14.05|12.25|13.98|12.18|14.1|12.3|13.91|12.11|0
1652319600000|2022-05-12 01:40:00|13.95|12.15|14.19|12.39|14.25|12.45|13.88|12.08|0
1652319900000|2022-05-12 01:45:00|14.21|12.41|14.37|12.57|14.4|12.6|14.21|12.41|0
1652320200000|2022-05-12 01:50:00|14.36|12.56|14.28|12.48|14.44|12.64|14.28|12.48|0
1652320500000|2022-05-12 01:55:00|14.27|12.47|14.24|12.44|14.46|12.66|14.17|12.37|0
1652320800000|2022-05-12 02:00:00|14.21|12.41|14.16|12.36|14.21|12.41|14.06|12.26|0
1652321100000|2022-05-12 02:05:00|14.17|12.37|14.07|12.27|14.21|12.41|14.05|12.25|0
1652321400000|2022-05-12 02:10:00|14.08|12.28|14.15|12.35|14.24|12.44|14.06|12.26|0
1652321700000|2022-05-12 02:15:00|14.14|12.34|14.31|12.51|14.31|12.51|14.12|12.32|0
1652322000000|2022-05-12 02:20:00|14.29|12.49|14.26|12.46|14.34|12.54|14.21|12.41|0
1652322300000|2022-05-12 02:25:00|14.27|12.47|14.12|12.32|14.27|12.47|14.05|12.25|0
1652322600000|2022-05-12 02:30:00|14.11|12.31|13.9|12.1|14.19|12.39|13.81|12.01|0
1652322900000|2022-05-12 02:35:00|13.89|12.09|13.79|11.99|13.89|12.09|13.77|11.97|0
1652323200000|2022-05-12 02:40:00|13.78|11.98|13.74|11.94|13.84|12.04|13.72|11.92|0
1652323500000|2022-05-12 02:45:00|13.77|11.97|13.69|11.89|13.9|12.1|13.67|11.87|0
1652323800000|2022-05-12 02:50:00|13.68|11.88|13.64|11.84|13.71|11.91|13.52|11.72|0
1652324100000|2022-05-12 02:55:00|13.63|11.83|13.87|12.07|13.88|12.08|13.6|11.8|0
1652324400000|2022-05-12 03:00:00|13.88|12.08|13.83|12.03|13.97|12.17|13.8|12|0
1652324700000|2022-05-12 03:05:00|13.81|12.01|13.8|12|13.88|12.08|13.69|11.89|0
1652325000000|2022-05-12 03:10:00|13.81|12.01|13.69|11.89|13.81|12.01|13.66|11.86|0
1652325300000|2022-05-12 03:15:00|13.68|11.88|13.75|11.95|13.88|12.08|13.68|11.88|0
1652325600000|2022-05-12 03:20:00|13.72|11.92|13.77|11.97|13.85|12.05|13.71|11.91|0
1652325900000|2022-05-12 03:25:00|13.79|11.99|13.81|12.01|13.85|12.05|13.77|11.97|0
1652326200000|2022-05-12 03:30:00|13.8|12|13.94|12.14|13.98|12.18|13.8|12|0
1652326500000|2022-05-12 03:35:00|13.97|12.17|13.92|12.12|13.99|12.19|13.87|12.07|0
1652326800000|2022-05-12 03:40:00|13.91|12.11|13.67|11.87|13.93|12.13|13.54|11.74|0
1652327100000|2022-05-12 03:45:00|13.69|11.89|13.79|11.99|13.79|11.99|13.67|11.87|0
1652327400000|2022-05-12 03:50:00|13.8|12|13.64|11.84|13.81|12.01|13.58|11.78|0
1652327700000|2022-05-12 03:55:00|13.65|11.85|13.74|11.94|13.74|11.94|13.59|11.79|0
1652328000000|2022-05-12 04:00:00|13.76|11.96|13.74|11.94|13.81|12.01|13.71|11.91|0
1652328300000|2022-05-12 04:05:00|13.72|11.92|13.57|11.77|13.72|11.92|13.51|11.71|0
1652328600000|2022-05-12 04:10:00|13.56|11.76|13.55|11.75|13.6|11.8|13.46|11.66|0
1652328900000|2022-05-12 04:15:00|13.57|11.77|13.47|11.67|13.59|11.79|13.45|11.65|0
1652329200000|2022-05-12 04:20:00|13.48|11.68|13.26|11.46|13.48|11.68|13.25|11.45|0
1652329500000|2022-05-12 04:25:00|13.27|11.47|13.28|11.48|13.3|11.5|13.2|11.4|0
1652329800000|2022-05-12 04:30:00|13.29|11.49|13.3|11.5|13.38|11.58|13.23|11.43|0
1652330100000|2022-05-12 04:35:00|13.31|11.51|13.17|11.37|13.31|11.51|13.15|11.35|0
1652330400000|2022-05-12 04:40:00|13.18|11.38|13.08|11.28|13.2|11.4|13.05|11.25|0
1652330700000|2022-05-12 04:45:00|13.09|11.29|13.19|11.39|13.24|11.44|13.04|11.24|0
1652331000000|2022-05-12 04:50:00|13.18|11.38|13.23|11.43|13.39|11.59|13.15|11.35|0
1652331300000|2022-05-12 04:55:00|13.22|11.42|13.1|11.3|13.26|11.46|13.1|11.3|0
1652331600000|2022-05-12 05:00:00|13.12|11.32|13.24|11.44|13.38|11.58|13.12|11.32|0
1652331900000|2022-05-12 05:05:00|13.25|11.45|13.13|11.33|13.25|11.45|13.04|11.24|0
1652332200000|2022-05-12 05:10:00|13.1|11.3|12.82|11.02|13.1|11.3|12.81|11.01|0
1652332500000|2022-05-12 05:15:00|12.83|11.03|12.77|10.97|12.85|11.05|12.68|10.88|0
1652332800000|2022-05-12 05:20:00|12.78|10.98|12.33|10.53|12.8|11|12.32|10.52|0
1652333100000|2022-05-12 05:25:00|12.35|10.55|12.61|10.81|12.62|10.82|12.35|10.55|0
1652333400000|2022-05-12 05:30:00|12.63|10.83|12.71|10.91|12.77|10.97|12.62|10.82|0
1652333700000|2022-05-12 05:35:00|12.72|10.92|12.57|10.77|12.84|11.04|12.51|10.71|0
1652334000000|2022-05-12 05:40:00|12.58|10.78|12.42|10.62|12.64|10.84|12.4|10.6|0
1652334300000|2022-05-12 05:45:00|12.4|10.6|12.27|10.47|12.51|10.71|12.24|10.44|0
1652334600000|2022-05-12 05:50:00|12.28|10.48|12.22|10.42|12.29|10.49|12.17|10.37|0
1652334900000|2022-05-12 05:55:00|12.23|10.43|12.16|10.36|12.33|10.53|12.13|10.33|0
1652335200000|2022-05-12 06:00:00|12.15|10.35|12.38|10.58|12.43|10.63|12.09|10.29|0
1652335500000|2022-05-12 06:05:00|12.39|10.59|13.19|11.39|13.23|11.43|12.38|10.58|0
1652335800000|2022-05-12 06:10:00|13.18|11.38|13.28|11.48|13.39|11.59|13.18|11.38|0
1652336100000|2022-05-12 06:15:00|13.32|11.52|12.98|11.18|13.32|11.52|12.88|11.08|0
1652336400000|2022-05-12 06:20:00|12.96|11.16|13.28|11.48|13.4|11.6|12.92|11.12|0
1652336700000|2022-05-12 06:25:00|13.29|11.49|13.03|11.23|13.32|11.52|13.02|11.22|0
1652337000000|2022-05-12 06:30:00|13.02|11.22|13.12|11.32|13.21|11.41|13.02|11.22|0
1652337300000|2022-05-12 06:35:00|13.13|11.33|13.18|11.38|13.35|11.55|13.13|11.33|0
1652337600000|2022-05-12 06:40:00|13.19|11.39|13.19|11.39|13.38|11.58|13.11|11.31|0
1652337900000|2022-05-12 06:45:00|13.2|11.4|12.75|10.95|13.2|11.4|12.56|10.76|0
1652338200000|2022-05-12 06:50:00|12.74|10.94|12.83|11.03|12.87|11.07|12.71|10.91|0
1652338500000|2022-05-12 06:55:00|12.85|11.05|12.72|10.92|13.02|11.22|12.69|10.89|0
1652338800000|2022-05-12 07:00:00|12.77|10.97|12.6|10.8|12.77|10.97|12.34|10.54|0
1652339100000|2022-05-12 07:05:00|12.53|10.73|13.23|11.43|13.3|11.5|12.29|10.49|0
1652339400000|2022-05-12 07:10:00|13.21|11.41|13.17|11.37|13.29|11.49|12.93|11.13|0
1652339700000|2022-05-12 07:15:00|13.16|11.36|13.16|11.36|13.68|11.88|13.09|11.29|0
1652340000000|2022-05-12 07:20:00|13.17|11.37|13|11.2|13.17|11.37|12.72|10.92|0
1652340300000|2022-05-12 07:25:00|13.01|11.21|13.38|11.58|13.53|11.73|12.94|11.14|0
1652340600000|2022-05-12 07:30:00|13.46|11.66|13.26|11.46|13.5|11.7|12.96|11.16|0
1652340900000|2022-05-12 07:35:00|13.28|11.48|13.03|11.23|13.4|11.6|13.03|11.23|0
1652341200000|2022-05-12 07:40:00|13.02|11.22|13.56|11.76|13.56|11.76|12.93|11.13|0
1652341500000|2022-05-12 07:45:00|13.55|11.75|14.56|12.76|14.6|12.8|13.5|11.7|0
1652341800000|2022-05-12 07:50:00|14.58|12.78|14.04|12.24|14.68|12.88|13.93|12.13|0
1652342100000|2022-05-12 07:55:00|14.06|12.26|12.8|11|14.1|12.3|12.2|10.4|0
1652342400000|2022-05-12 08:00:00|12.92|11.12|12.17|10.37|12.94|11.14|12.03|10.23|0
1652342700000|2022-05-12 08:05:00|12.18|10.38|12.27|10.47|12.42|10.62|11.98|10.18|0
1652343000000|2022-05-12 08:10:00|12.29|10.49|12.27|10.47|12.43|10.63|12.15|10.35|0
1652343300000|2022-05-12 08:15:00|12.34|10.54|12.15|10.35|12.48|10.68|12.09|10.29|0
1652343600000|2022-05-12 08:20:00|12.11|10.31|12.1|10.3|12.22|10.42|11.92|10.12|0
1652343900000|2022-05-12 08:25:00|12.06|10.26|12.15|10.35|12.25|10.45|11.96|10.16|0
1652344200000|2022-05-12 08:30:00|12.14|10.34|12.06|10.26|12.45|10.65|11.95|10.15|0
1652344500000|2022-05-12 08:35:00|12.03|10.23|11.91|10.11|12.05|10.25|11.76|9.96|0
1652344800000|2022-05-12 08:40:00|11.86|10.06|11.74|9.94|11.9|10.1|11.63|9.83|0
1652345100000|2022-05-12 08:45:00|11.75|9.95|11.52|9.72|11.77|9.97|11.38|9.58|0
1652345400000|2022-05-12 08:50:00|11.53|9.73|12.53|10.73|12.56|10.76|11.4|9.6|0
1652345700000|2022-05-12 08:55:00|12.52|10.72|12.52|10.72|12.63|10.83|12.38|10.58|0
1652346000000|2022-05-12 09:00:00|12.49|10.69|12.22|10.42|12.62|10.82|12.21|10.41|0
1652346300000|2022-05-12 09:05:00|12.23|10.43|12.45|10.65|12.5|10.7|12.23|10.43|0
1652346600000|2022-05-12 09:10:00|12.43|10.63|12.41|10.61|12.53|10.73|12.23|10.43|0
1652346900000|2022-05-12 09:15:00|12.39|10.59|12.65|10.85|12.66|10.86|12.25|10.45|0
1652347200000|2022-05-12 09:20:00|12.63|10.83|12.37|10.57|12.66|10.86|12.34|10.54|0
1652347500000|2022-05-12 09:25:00|12.38|10.58|12.32|10.52|12.5|10.7|12.19|10.39|0
1652347800000|2022-05-12 09:30:00|12.33|10.53|12.04|10.24|12.35|10.55|11.86|10.06|0
1652348100000|2022-05-12 09:35:00|12.08|10.28|12.41|10.61|12.44|10.64|12.08|10.28|0
1652348400000|2022-05-12 09:40:00|12.42|10.62|12.43|10.63|12.47|10.67|12.26|10.46|0
1652348700000|2022-05-12 09:45:00|12.41|10.61|12.67|10.87|12.7|10.9|12.37|10.57|0
1652349000000|2022-05-12 09:50:00|12.66|10.86|12.51|10.71|12.66|10.86|12.43|10.63|0
1652349300000|2022-05-12 09:55:00|12.47|10.67|12.33|10.53|12.52|10.72|12.32|10.52|0
1652349600000|2022-05-12 10:00:00|12.34|10.54|12.39|10.59|12.47|10.67|12.24|10.44|0
1652349900000|2022-05-12 10:05:00|12.42|10.62|12.52|10.72|12.62|10.82|12.29|10.49|0
1652350200000|2022-05-12 10:10:00|12.53|10.73|12.29|10.49|12.59|10.79|12.29|10.49|0
1652350500000|2022-05-12 10:15:00|12.28|10.48|12.32|10.52|12.37|10.57|12.25|10.45|0
1652350800000|2022-05-12 10:20:00|12.31|10.51|12.34|10.54|12.39|10.59|12.24|10.44|0
1652351100000|2022-05-12 10:25:00|12.35|10.55|12.92|11.12|12.93|11.13|12.33|10.53|0
1652351400000|2022-05-12 10:30:00|12.9|11.1|12.74|10.94|12.93|11.13|12.66|10.86|0
1652351700000|2022-05-12 10:35:00|12.76|10.96|12.54|10.74|12.88|11.08|12.47|10.67|0
1652352000000|2022-05-12 10:40:00|12.55|10.75|12.44|10.64|12.59|10.79|12.4|10.6|0
1652352300000|2022-05-12 10:45:00|12.43|10.63|12.35|10.55|12.44|10.64|12.3|10.5|0
1652352600000|2022-05-12 10:50:00|12.36|10.56|12.68|10.88|12.76|10.96|12.35|10.55|0
1652352900000|2022-05-12 10:55:00|12.71|10.91|12.91|11.11|13.06|11.26|12.7|10.9|0
1652353200000|2022-05-12 11:00:00|12.95|11.15|11.95|10.15|13.1|11.3|11.92|10.12|0
1652353500000|2022-05-12 11:05:00|11.97|10.17|11.84|10.04|11.98|10.18|11.79|9.99|0
1652353800000|2022-05-12 11:10:00|11.82|10.02|12.19|10.39|12.19|10.39|11.8|10|0
1652354100000|2022-05-12 11:15:00|12.21|10.41|12.17|10.37|12.27|10.47|12.17|10.37|0
1652354400000|2022-05-12 11:20:00|12.18|10.38|12.51|10.71|12.67|10.87|12.17|10.37|0
1652354700000|2022-05-12 11:25:00|12.46|10.66|12.26|10.46|12.59|10.79|12.23|10.43|0
1652355000000|2022-05-12 11:30:00|12.24|10.44|11.9|10.1|12.26|10.46|11.9|10.1|0
1652355300000|2022-05-12 11:35:00|11.93|10.13|11.79|9.99|12.06|10.26|11.73|9.93|0
1652355600000|2022-05-12 11:40:00|11.81|10.01|11.7|9.9|11.91|10.11|11.57|9.77|0
1652355900000|2022-05-12 11:45:00|11.68|9.88|11.26|9.46|11.69|9.89|11.26|9.46|0
1652356200000|2022-05-12 11:50:00|11.28|9.48|11.59|9.79|11.66|9.86|10.99|9.19|0
1652356500000|2022-05-12 11:55:00|11.62|9.82|11.38|9.58|11.82|10.02|11.2|9.4|0
1652356800000|2022-05-12 12:00:00|11.39|9.59|11.95|10.15|12|10.2|11.31|9.51|0
1652357100000|2022-05-12 12:05:00|11.97|10.17|12.14|10.34|12.29|10.49|11.92|10.12|0
1652357400000|2022-05-12 12:10:00|12.13|10.33|12.32|10.52|12.35|10.55|12.13|10.33|0
1652357700000|2022-05-12 12:15:00|12.31|10.51|12.33|10.53|12.46|10.66|12.2|10.4|0
1652358000000|2022-05-12 12:20:00|12.34|10.54|12.1|10.3|12.37|10.57|12.01|10.21|0
1652358300000|2022-05-12 12:25:00|12.09|10.29|12.11|10.31|12.28|10.48|12.01|10.21|0
1652358600000|2022-05-12 12:30:00|11.99|10.19|12.19|10.39|12.57|10.77|11.98|10.18|0
1652358900000|2022-05-12 12:35:00|12.14|10.34|12.4|10.6|12.42|10.62|12.08|10.28|0
1652359200000|2022-05-12 12:40:00|12.44|10.64|12.33|10.53|12.81|11.01|12.28|10.48|0
1652359500000|2022-05-12 12:45:00|12.28|10.48|12.31|10.51|12.52|10.72|12.28|10.48|0
1652359800000|2022-05-12 12:50:00|12.36|10.56|11.65|9.85|12.58|10.78|11.51|9.71|0
1652360100000|2022-05-12 12:55:00|11.68|9.88|11.52|9.72|11.77|9.97|11.4|9.6|0
1652360400000|2022-05-12 13:00:00|11.55|9.75|11.45|9.65|11.68|9.88|11.31|9.51|0
1652360700000|2022-05-12 13:05:00|11.43|9.63|11.69|9.89|11.76|9.96|11.39|9.59|0
1652361000000|2022-05-12 13:10:00|11.71|9.91|11.39|9.59|11.71|9.91|11.3|9.5|0
1652361300000|2022-05-12 13:15:00|11.42|9.62|11.44|9.64|11.56|9.76|11.26|9.46|0
1652361600000|2022-05-12 13:20:00|11.42|9.62|11.67|9.87|11.77|9.97|11.42|9.62|0
1652361900000|2022-05-12 13:25:00|11.59|9.79|11.09|9.29|11.61|9.81|11.09|9.29|0
1652362200000|2022-05-12 13:30:00|11.1|9.3|10.55|8.75|11.73|9.93|10.5|8.7|0
1652362500000|2022-05-12 13:35:00|10.48|8.68|10.61|8.81|10.88|9.08|10.04|8.24|0
1652362800000|2022-05-12 13:40:00|10.64|8.84|11.52|9.72|11.56|9.76|10.47|8.67|0
1652363100000|2022-05-12 13:45:00|11.42|9.62|11.03|9.23|11.95|10.15|10.66|8.86|0
1652363400000|2022-05-12 13:50:00|10.98|9.18|11.17|9.37|11.37|9.57|10.57|8.77|0
1652363700000|2022-05-12 13:55:00|11.15|9.35|10.46|8.66|11.15|9.35|10.24|8.44|0
1652364000000|2022-05-12 14:00:00|10.41|8.61|10.76|8.96|10.85|9.05|9.99|8.19|0
1652364300000|2022-05-12 14:05:00|10.77|8.97|11.38|9.58|12.19|10.39|10.77|8.97|0
1652364600000|2022-05-12 14:10:00|11.34|9.54|11.49|9.69|11.93|10.13|11.25|9.45|0
1652364900000|2022-05-12 14:15:00|11.46|9.66|12.04|10.24|12.12|10.32|11.02|9.22|0
1652365200000|2022-05-12 14:20:00|12.05|10.25|12.86|11.06|13.1|11.3|11.85|10.05|0
1652365500000|2022-05-12 14:25:00|12.82|11.02|11.63|9.83|12.93|11.13|11.47|9.67|0
1652365800000|2022-05-12 14:30:00|11.71|9.91|11.39|9.59|12|10.2|11.11|9.31|0
1652366100000|2022-05-12 14:35:00|11.36|9.56|11.88|10.08|11.94|10.14|11.15|9.35|0
1652366400000|2022-05-12 14:40:00|11.9|10.1|10.98|9.18|11.9|10.1|10.83|9.03|0
1652366700000|2022-05-12 14:45:00|10.94|9.14|11.9|10.1|12.12|10.32|10.93|9.13|0
1652367000000|2022-05-12 14:50:00|11.89|10.09|12.52|10.72|12.55|10.75|11.89|10.09|0
1652367300000|2022-05-12 14:55:00|12.46|10.66|11.81|10.01|13.11|11.31|11.48|9.68|0
1652367600000|2022-05-12 15:00:00|11.88|10.08|12.08|10.28|12.08|10.28|11.33|9.53|0
1652367900000|2022-05-12 15:05:00|12.13|10.33|13.05|11.25|13.07|11.27|11.75|9.95|0
1652368200000|2022-05-12 15:10:00|13.07|11.27|12.34|10.54|13.12|11.32|12.34|10.54|0
1652368500000|2022-05-12 15:15:00|12.25|10.45|12.14|10.34|12.35|10.55|11.93|10.13|0
1652368800000|2022-05-12 15:20:00|12.16|10.36|11.57|9.77|12.27|10.47|11.56|9.76|0
1652369100000|2022-05-12 15:25:00|11.66|9.86|11.67|9.87|11.95|10.15|11.51|9.71|0
1652369400000|2022-05-12 15:30:00|11.69|9.89|11.62|9.82|11.82|10.02|11.04|9.24|0
1652369700000|2022-05-12 15:35:00|11.61|9.81|11.91|10.11|12.03|10.23|11.45|9.65|0
1652370000000|2022-05-12 15:40:00|11.99|10.19|11.33|9.53|12|10.2|11.31|9.51|0
1652370300000|2022-05-12 15:45:00|11.28|9.48|10.83|9.03|11.36|9.56|10.81|9.01|0
1652370600000|2022-05-12 15:50:00|10.82|9.02|10.52|8.72|10.82|9.02|10.31|8.51|0
1652370900000|2022-05-12 15:55:00|10.46|8.66|11.34|9.54|11.41|9.61|10.2|8.4|0
1652371200000|2022-05-12 16:00:00|11.33|9.53|11.6|9.49|11.62|9.53|11.23|9.19|0
1652371500000|2022-05-12 16:05:00|11.61|9.5|11.77|9.63|11.88|9.72|11.36|9.29|0
1652371800000|2022-05-12 16:10:00|11.67|9.55|11.71|9.58|11.98|9.81|11.29|9.24|0
1652372100000|2022-05-12 16:15:00|11.67|9.55|11.73|9.6|11.92|9.75|11.27|9.22|0
1652372400000|2022-05-12 16:20:00|11.67|9.55|12.14|9.93|12.22|10|11.49|9.4|0
1652372700000|2022-05-12 16:25:00|12.08|9.88|12.48|10.21|12.62|10.33|12.04|9.85|0
1652373000000|2022-05-12 16:30:00|12.44|10.18|12.48|10.21|12.79|10.47|12.06|9.86|0
1652373300000|2022-05-12 16:35:00|12.57|10.28|12.19|9.97|12.68|10.37|12.19|9.97|0
1652373600000|2022-05-12 16:40:00|12.17|9.96|12.71|10.4|12.71|10.4|11.55|9.45|0
1652373900000|2022-05-12 16:45:00|12.78|10.46|12.31|10.07|12.94|10.59|12.2|9.98|0
1652374200000|2022-05-12 16:50:00|12.3|10.06|12.32|10.08|12.51|10.23|11.99|9.81|0
1652374500000|2022-05-12 16:55:00|12.3|10.06|11.86|9.7|12.61|10.31|11.82|9.67|0
1652374800000|2022-05-12 17:00:00|11.85|9.69|11.5|9.41|12.21|9.99|11.43|9.35|0
1652375100000|2022-05-12 17:05:00|11.4|9.32|11.38|9.31|11.59|9.48|11.21|9.17|0
1652375400000|2022-05-12 17:10:00|11.42|9.34|11.45|9.37|11.94|9.77|11.31|9.25|0
1652375700000|2022-05-12 17:15:00|11.4|9.33|11.14|9.12|11.77|9.63|11.04|9.03|0
1652376000000|2022-05-12 17:20:00|11.12|9.09|11.66|9.54|12.1|9.9|11.12|9.09|0
1652376300000|2022-05-12 17:25:00|11.67|9.55|11.69|9.56|11.82|9.67|11.37|9.3|0
1652376600000|2022-05-12 17:30:00|11.67|9.55|11.34|9.28|11.9|9.74|11.15|9.12|0
1652376900000|2022-05-12 17:35:00|11.32|9.26|10.95|8.96|11.5|9.41|10.87|8.89|0
1652377200000|2022-05-12 17:40:00|10.92|8.94|10.86|8.88|11.02|9.02|10.8|8.83|0
1652377500000|2022-05-12 17:45:00|10.81|8.85|10.32|8.44|10.93|8.95|10.3|8.43|0
1652377800000|2022-05-12 17:50:00|10.3|8.43|10.96|8.96|11.09|9.07|10.16|8.32|0
1652378100000|2022-05-12 17:55:00|10.95|8.97|11.08|9.06|11.4|9.32|10.81|8.85|0
1652378400000|2022-05-12 18:00:00|11.11|9.09|11.37|9.3|11.55|9.45|11|9|0
1652378700000|2022-05-12 18:05:00|11.32|9.26|10.64|8.7|11.32|9.26|10.61|8.68|0
1652379000000|2022-05-12 18:10:00|10.61|8.68|10.87|8.9|10.87|8.9|10.6|8.67|0
1652379300000|2022-05-12 18:15:00|10.89|8.91|10.49|8.58|11.53|9.43|10.13|8.29|0
1652379600000|2022-05-12 18:20:00|10.45|8.55|10.27|8.4|10.71|8.76|10.12|8.28|0
1652379900000|2022-05-12 18:25:00|10.23|8.37|10.38|8.49|10.56|8.64|10.07|8.24|0
1652380200000|2022-05-12 18:30:00|10.35|8.47|9.97|8.16|10.44|8.55|9.78|7.98|0
1652380500000|2022-05-12 18:35:00|10.03|8.21|9.72|7.92|10.03|8.21|9.67|7.87|0
1652380800000|2022-05-12 18:40:00|9.73|7.93|9.71|7.91|9.85|8.05|9.58|7.78|0
1652381100000|2022-05-12 18:45:00|9.74|7.94|9.88|8.08|10.12|8.28|9.73|7.93|0
1652381400000|2022-05-12 18:50:00|9.81|8.01|10.04|8.21|10.29|8.42|9.7|7.9|0
1652381700000|2022-05-12 18:55:00|10|8.18|9.9|8.1|10.13|8.29|9.78|7.98|0
1652382000000|2022-05-12 19:00:00|9.89|8.09|10.46|8.56|10.5|8.59|9.8|8|0
1652382300000|2022-05-12 19:05:00|10.5|8.59|10.13|8.28|10.5|8.59|9.95|8.14|0
1652382600000|2022-05-12 19:10:00|10.14|8.29|10.14|8.29|10.15|8.3|9.77|7.97|0
1652382900000|2022-05-12 19:15:00|10.12|8.28|10.93|8.94|11.08|9.07|10.12|8.28|0
1652383200000|2022-05-12 19:20:00|10.94|8.95|10.33|8.45|11.86|9.71|10.06|8.23|0
1652383500000|2022-05-12 19:25:00|10.31|8.43|9.77|7.97|10.78|8.82|9.74|7.94|0
1652383800000|2022-05-12 19:30:00|9.83|8.03|10.31|8.43|10.62|8.69|9.8|8|0
1652384100000|2022-05-12 19:35:00|10.17|8.32|10.58|8.65|10.58|8.65|9.92|8.11|0
1652384400000|2022-05-12 19:40:00|10.54|8.62|10.09|8.25|10.68|8.74|9.91|8.11|0
1652384700000|2022-05-12 19:45:00|10.12|8.28|10.23|8.37|10.58|8.65|10.01|8.19|0
1652385000000|2022-05-12 19:50:00|10.42|8.52|10.29|8.42|10.79|8.83|10.02|8.2|0
1652385300000|2022-05-12 19:55:00|10.25|8.39|10.22|8.36|10.89|8.91|9.88|8.08|0
1652385600000|2022-05-12 20:00:00|10.12|8.28|10.42|8.53|10.48|8.58|9.9|8.1|0
1652385900000|2022-05-12 20:05:00|10.43|8.54|10.51|8.6|10.55|8.63|10.37|8.49|0
1652386200000|2022-05-12 20:10:00|10.48|8.58|10.13|8.28|10.48|8.58|10.09|8.25|0
1652386500000|2022-05-12 20:15:00|10.16|8.31|10.36|8.48|10.4|8.51|10.09|8.25|0
1652386800000|2022-05-12 20:20:00|10.35|8.46|10.31|8.43|10.37|8.49|10.2|8.34|0
1652387100000|2022-05-12 20:25:00|10.32|8.44|10.3|8.43|10.35|8.47|10.2|8.34|0
1652387400000|2022-05-12 20:30:00|10.24|8.42|10.16|8.31|10.25|8.43|9.95|8.14|0
1652387700000|2022-05-12 20:35:00|10.17|8.32|9.94|8.13|10.23|8.37|9.81|8.01|0
1652388000000|2022-05-12 20:40:00|9.95|8.14|9.92|8.11|10.14|8.29|9.88|8.08|0
1652388300000|2022-05-12 20:45:00|9.97|8.12|9.68|7.88|10.06|8.23|9.68|7.88|0
1652388600000|2022-05-12 20:50:00|9.65|7.85|9.51|7.71|9.69|7.89|9.5|7.7|0
1652388900000|2022-05-12 20:55:00|9.52|7.72|9.61|7.81|9.65|7.85|9.42|7.62|0
1652389200000|2022-05-12 21:00:00|9.63|7.83|9.66|7.86|9.67|7.87|9.62|7.82|0
1652389500000|2022-05-12 21:05:00|9.65|7.85|9.65|7.85|9.67|7.87|9.64|7.84|0
1652389800000|2022-05-12 21:10:00|9.67|7.87|9.72|7.92|9.75|7.95|9.67|7.87|0
1652390100000|2022-05-12 21:15:00|9.71|7.91|9.72|7.92|9.73|7.93|9.71|7.91|0
1652390400000|2022-05-12 21:20:00|9.71|7.91|9.78|7.98|9.78|7.98|9.71|7.91|0
1652390700000|2022-05-12 21:25:00|9.77|7.97|9.8|8|9.8|8|9.77|7.97|0
1652391000000|2022-05-12 21:30:00|9.81|8.01|9.79|7.99|9.82|8.02|9.79|7.99|0
1652391300000|2022-05-12 21:35:00|9.8|8|9.81|8.01|9.81|8.01|9.79|7.99|0
1652391600000|2022-05-12 21:40:00|9.79|7.99|9.79|7.99|9.82|8.02|9.78|7.98|0
1652391900000|2022-05-12 21:45:00|9.8|8|9.81|8.01|9.84|8.04|9.8|8|0
1652392200000|2022-05-12 21:50:00|9.82|8.02|9.81|8.01|9.83|8.03|9.81|8.01|0
1652392500000|2022-05-12 21:55:00|9.82|8.02|9.83|8.03|9.84|8.04|9.81|8.01|0
1652392800000|2022-05-12 22:00:00|9.89|8.09|9.95|8.14|10.08|8.25|9.89|8.09|0
1652393100000|2022-05-12 22:05:00|9.97|8.16|10.07|8.24|10.15|8.31|9.88|8.08|0
1652393400000|2022-05-12 22:10:00|10.09|8.26|10.2|8.35|10.25|8.39|10.04|8.22|0
1652393700000|2022-05-12 22:15:00|10.19|8.34|10.18|8.33|10.22|8.36|10.04|8.22|0
1652394000000|2022-05-12 22:20:00|10.21|8.36|10.05|8.22|10.26|8.4|10.05|8.22|0
1652394300000|2022-05-12 22:25:00|10.04|8.23|10.28|8.41|10.3|8.43|10.04|8.22|0
1652394600000|2022-05-12 22:30:00|10.29|8.42|10.08|8.25|10.29|8.42|10.08|8.24|0
1652394900000|2022-05-12 22:35:00|10.06|8.23|10.09|8.26|10.1|8.26|10.06|8.23|0
1652395200000|2022-05-12 22:40:00|10.1|8.27|10.17|8.32|10.17|8.32|10.09|8.27|0
1652395500000|2022-05-12 22:45:00|10.16|8.31|10.14|8.29|10.21|8.35|10.11|8.27|0
1652395800000|2022-05-12 22:50:00|10.15|8.3|10.16|8.31|10.22|8.36|10.12|8.28|0
1652396100000|2022-05-12 22:55:00|10.17|8.32|10.18|8.33|10.2|8.34|10.12|8.28|0
1652396400000|2022-05-12 23:00:00|10.2|8.34|10.41|8.51|10.44|8.54|10.17|8.32|0
1652396700000|2022-05-12 23:05:00|10.42|8.52|10.43|8.53|10.62|8.69|10.41|8.51|0
1652397000000|2022-05-12 23:10:00|10.42|8.54|10.52|8.61|10.58|8.66|10.41|8.51|0
1652397300000|2022-05-12 23:15:00|10.53|8.62|10.49|8.58|10.53|8.62|10.4|8.51|0
1652397600000|2022-05-12 23:20:00|10.52|8.6|10.72|8.77|10.73|8.78|10.52|8.6|0
1652397900000|2022-05-12 23:25:00|10.73|8.78|10.72|8.77|10.85|8.88|10.67|8.73|0
1652398200000|2022-05-12 23:30:00|10.74|8.79|10.82|8.85|10.89|8.91|10.69|8.75|0
1652398500000|2022-05-12 23:35:00|10.85|8.87|10.96|8.97|10.98|8.98|10.77|8.81|0
1652398800000|2022-05-12 23:40:00|10.97|8.99|11|9|11.09|9.08|10.96|8.98|0
1652399100000|2022-05-12 23:45:00|11.02|9.02|11.2|9.16|11.26|9.22|11.01|9.01|0
1652399400000|2022-05-12 23:50:00|11.21|9.17|11.2|9.17|11.24|9.19|11.15|9.12|0
1652399700000|2022-05-12 23:55:00|11.21|9.16|11.17|9.14|11.23|9.19|11.16|9.13|0
1652400000000|2022-05-13 00:00:00|11.16|9.13|11.24|9.19|11.24|9.19|10.95|8.96|0
1652400300000|2022-05-13 00:05:00|11.22|9.18|11.1|9.08|11.24|9.19|11.09|9.07|0
1652400600000|2022-05-13 00:10:00|11.09|9.07|11.21|9.17|11.26|9.21|10.95|8.96|0
1652400900000|2022-05-13 00:15:00|11.2|9.16|10.93|8.94|11.27|9.22|10.85|8.88|0
1652401200000|2022-05-13 00:20:00|10.89|8.91|10.99|8.99|10.99|8.99|10.87|8.89|0
1652401500000|2022-05-13 00:25:00|11|9|11.12|9.1|11.12|9.1|10.93|8.94|0
1652401800000|2022-05-13 00:30:00|11.14|9.11|11.25|9.21|11.32|9.26|11.12|9.1|0
1652402100000|2022-05-13 00:35:00|11.27|9.22|11.32|9.26|11.32|9.26|11.17|9.14|0
1652402400000|2022-05-13 00:40:00|11.31|9.25|11.28|9.23|11.35|9.28|11.25|9.21|0
1652402700000|2022-05-13 00:45:00|11.27|9.22|11.21|9.17|11.31|9.25|11.21|9.17|0
1652403000000|2022-05-13 00:50:00|11.2|9.16|11.23|9.19|11.25|9.21|11.2|9.16|0
1652403300000|2022-05-13 00:55:00|11.24|9.2|11.26|9.21|11.29|9.24|11.19|9.16|0
1652403600000|2022-05-13 01:00:00|11.25|9.18|11.24|9.2|11.25|9.21|11.15|9.12|0
1652403900000|2022-05-13 01:05:00|11.23|9.19|11.21|9.17|11.27|9.22|11.19|9.15|0
1652404200000|2022-05-13 01:10:00|11.23|9.19|11.28|9.23|11.29|9.24|11.16|9.13|0
1652404500000|2022-05-13 01:15:00|11.29|9.24|11.6|9.49|11.6|9.49|11.26|9.22|0
1652404800000|2022-05-13 01:20:00|11.59|9.48|11.68|9.55|11.7|9.58|11.56|9.46|0
1652405100000|2022-05-13 01:25:00|11.69|9.56|11.64|9.52|11.75|9.62|11.63|9.51|0
1652405400000|2022-05-13 01:30:00|11.66|9.54|11.56|9.46|11.67|9.55|11.5|9.41|0
1652405700000|2022-05-13 01:35:00|11.57|9.45|11.34|9.27|11.57|9.46|11.29|9.24|0
1652406000000|2022-05-13 01:40:00|11.33|9.26|11.33|9.27|11.46|9.38|11.3|9.25|0
1652406300000|2022-05-13 01:45:00|11.36|9.29|11.46|9.38|11.49|9.4|11.32|9.26|0
1652406600000|2022-05-13 01:50:00|11.47|9.36|11.54|9.44|11.58|9.47|11.42|9.35|0
1652406900000|2022-05-13 01:55:00|11.56|9.46|11.5|9.41|11.57|9.47|11.48|9.39|0
1652407200000|2022-05-13 02:00:00|11.52|9.42|11.6|9.49|11.68|9.56|11.5|9.41|0
1652407500000|2022-05-13 02:05:00|11.61|9.5|11.54|9.44|11.66|9.54|11.52|9.43|0
1652407800000|2022-05-13 02:10:00|11.55|9.45|11.47|9.39|11.56|9.45|11.43|9.35|0
1652408100000|2022-05-13 02:15:00|11.46|9.38|11.55|9.45|11.62|9.5|11.43|9.35|0
1652408400000|2022-05-13 02:20:00|11.54|9.44|11.51|9.42|11.6|9.49|11.5|9.41|0
1652408700000|2022-05-13 02:25:00|11.52|9.43|11.47|9.38|11.54|9.44|11.46|9.38|0
1652409000000|2022-05-13 02:30:00|11.48|9.39|11.55|9.45|11.55|9.45|11.46|9.38|0
1652409300000|2022-05-13 02:35:00|11.54|9.44|11.42|9.34|11.59|9.49|11.41|9.34|0
1652409600000|2022-05-13 02:40:00|11.44|9.36|11.5|9.41|11.53|9.43|11.44|9.36|0
1652409900000|2022-05-13 02:45:00|11.49|9.4|11.52|9.43|11.57|9.46|11.48|9.4|0
1652410200000|2022-05-13 02:50:00|11.51|9.42|11.5|9.41|11.54|9.44|11.46|9.38|0
1652410500000|2022-05-13 02:55:00|11.48|9.4|11.52|9.43|11.52|9.43|11.48|9.39|0
1652410800000|2022-05-13 03:00:00|11.5|9.41|11.48|9.39|11.55|9.45|11.47|9.38|0
1652411100000|2022-05-13 03:05:00|11.5|9.41|11.7|9.57|11.74|9.61|11.49|9.4|0
1652411400000|2022-05-13 03:10:00|11.71|9.58|11.73|9.6|11.74|9.61|11.63|9.52|0
1652411700000|2022-05-13 03:15:00|11.74|9.61|12.06|9.87|12.08|9.88|11.74|9.61|0
1652412000000|2022-05-13 03:20:00|12.07|9.86|12.26|10.03|12.27|10.04|12.02|9.83|0
1652412300000|2022-05-13 03:25:00|12.25|10.02|12.26|10.03|12.27|10.04|12.1|9.9|0
1652412600000|2022-05-13 03:30:00|12.27|10.04|12.43|10.17|12.5|10.23|12.26|10.03|0
1652412900000|2022-05-13 03:35:00|12.44|10.18|12.4|10.15|12.49|10.22|12.37|10.12|0
1652413200000|2022-05-13 03:40:00|12.45|10.19|12.49|10.22|12.52|10.24|12.45|10.18|0
1652413500000|2022-05-13 03:45:00|12.5|10.23|12.2|9.98|12.5|10.23|12.18|9.96|0
1652413800000|2022-05-13 03:50:00|12.21|9.99|12.13|9.92|12.28|10.05|12.12|9.91|0
1652414100000|2022-05-13 03:55:00|12.14|9.94|12.16|9.95|12.19|9.98|12.1|9.9|0
1652414400000|2022-05-13 04:00:00|12.14|9.94|11.95|9.77|12.16|9.95|11.95|9.77|0
1652414700000|2022-05-13 04:05:00|11.92|9.76|11.97|9.8|11.99|9.81|11.85|9.69|0
1652415000000|2022-05-13 04:10:00|11.96|9.78|11.87|9.72|11.96|9.78|11.78|9.64|0
1652415300000|2022-05-13 04:15:00|11.86|9.7|11.78|9.64|11.9|9.74|11.78|9.64|0
1652415600000|2022-05-13 04:20:00|11.79|9.65|11.89|9.73|11.9|9.74|11.78|9.64|0
1652415900000|2022-05-13 04:25:00|11.9|9.74|11.89|9.73|11.92|9.75|11.84|9.69|0
1652416200000|2022-05-13 04:30:00|11.88|9.72|11.84|9.69|11.91|9.75|11.83|9.68|0
1652416500000|2022-05-13 04:35:00|11.86|9.7|11.93|9.76|11.94|9.77|11.86|9.7|0
1652416800000|2022-05-13 04:40:00|11.91|9.75|11.94|9.77|11.96|9.78|11.89|9.72|0
1652417100000|2022-05-13 04:45:00|11.92|9.75|12.1|9.9|12.11|9.91|11.91|9.75|0
1652417400000|2022-05-13 04:50:00|12.09|9.89|12.15|9.94|12.22|10|12.07|9.87|0
1652417700000|2022-05-13 04:55:00|12.17|9.95|12.12|9.92|12.19|9.98|12.09|9.9|0
1652418000000|2022-05-13 05:00:00|12.14|9.93|12.02|9.84|12.15|9.94|11.91|9.75|0
1652418300000|2022-05-13 05:05:00|12.03|9.85|12.15|9.94|12.19|9.98|11.97|9.79|0
1652418600000|2022-05-13 05:10:00|12.16|9.95|12.09|9.89|12.25|10.02|12.06|9.87|0
1652418900000|2022-05-13 05:15:00|12.12|9.92|12.21|9.99|12.21|9.99|12.09|9.89|0
1652419200000|2022-05-13 05:20:00|12.25|10.02|12.26|10.03|12.36|10.12|12.19|9.98|0
1652419500000|2022-05-13 05:25:00|12.25|10.02|12.12|9.92|12.25|10.02|12.05|9.86|0
1652419800000|2022-05-13 05:30:00|12.13|9.88|12.24|10.01|12.26|10.03|12.05|9.86|0
1652420100000|2022-05-13 05:35:00|12.23|10.02|12.29|10.06|12.33|10.09|12.22|10|0
1652420400000|2022-05-13 05:40:00|12.28|10.04|12.28|10.04|12.31|10.07|12.22|10|0
1652420700000|2022-05-13 05:45:00|12.29|10.06|12.18|9.97|12.33|10.09|12.15|9.94|0
1652421000000|2022-05-13 05:50:00|12.17|9.96|12.13|9.93|12.17|9.96|12.06|9.87|0
1652421300000|2022-05-13 05:55:00|12.14|9.94|12.1|9.9|12.16|9.95|12.03|9.84|0
1652421600000|2022-05-13 06:00:00|12.12|9.91|11.99|9.81|12.19|9.97|11.98|9.8|0
1652421900000|2022-05-13 06:05:00|11.98|9.8|11.98|9.8|12.19|9.97|11.96|9.79|0
1652422200000|2022-05-13 06:10:00|11.97|9.76|11.67|9.55|11.97|9.79|11.65|9.53|0
1652422500000|2022-05-13 06:15:00|11.68|9.56|11.53|9.44|11.7|9.57|11.44|9.36|0
1652422800000|2022-05-13 06:20:00|11.55|9.45|11.65|9.54|11.71|9.58|11.52|9.43|0
1652423100000|2022-05-13 06:25:00|11.64|9.52|11.59|9.48|11.78|9.64|11.56|9.46|0
1652423400000|2022-05-13 06:30:00|11.56|9.46|11.95|9.78|12.02|9.83|11.13|9.11|0
1652423700000|2022-05-13 06:35:00|11.97|9.79|12.03|9.84|12.11|9.91|11.95|9.77|0
1652424000000|2022-05-13 06:40:00|12.06|9.87|12.14|9.93|12.16|9.95|11.9|9.74|0
1652424300000|2022-05-13 06:45:00|12.13|9.92|12.27|10.04|12.28|10.05|12.06|9.87|0
1652424600000|2022-05-13 06:50:00|12.26|10.03|12.21|9.99|12.3|10.06|12.16|9.95|0
1652424900000|2022-05-13 06:55:00|12.17|9.96|12.13|9.92|12.28|10.05|12.06|9.87|0
1652425200000|2022-05-13 07:00:00|12.06|9.86|11.74|9.6|12.11|9.9|11.63|9.51|0
1652425500000|2022-05-13 07:05:00|11.7|9.57|11.79|9.65|11.85|9.69|11.53|9.43|0
1652425800000|2022-05-13 07:10:00|11.8|9.66|11.96|9.78|12.11|9.91|11.77|9.63|0
1652426100000|2022-05-13 07:15:00|11.98|9.79|11.8|9.66|12.15|9.94|11.64|9.52|0
1652426400000|2022-05-13 07:20:00|11.81|9.62|12.33|10.09|12.42|10.17|11.74|9.61|0
1652426700000|2022-05-13 07:25:00|12.35|10.11|12.38|10.13|12.44|10.18|11.98|9.8|0
1652427000000|2022-05-13 07:30:00|12.41|10.15|13|10.64|13.53|11.07|11.7|9.57|0
1652427300000|2022-05-13 07:35:00|12.96|10.63|13|10.64|13|10.64|12.91|10.57|0
1652427600000|2022-05-13 07:40:00|12.99|10.63|12.82|10.49|12.99|10.63|12.75|10.43|0
1652427900000|2022-05-13 07:45:00|12.84|10.5|12.87|10.53|13|10.64|12.77|10.44|0
1652428200000|2022-05-13 07:50:00|12.88|10.54|12.66|10.36|12.91|10.57|12.66|10.36|0
1652428500000|2022-05-13 07:55:00|12.69|10.38|12.47|10.2|12.71|10.4|12.37|10.12|0
1652428800000|2022-05-13 08:00:00|12.46|10.19|12.74|10.42|12.84|10.5|12.46|10.19|0
1652429100000|2022-05-13 08:05:00|12.73|10.43|12.84|10.51|12.94|10.59|12.73|10.42|0
1652429400000|2022-05-13 08:10:00|12.85|10.5|12.64|10.35|12.85|10.51|12.62|10.32|0
1652429700000|2022-05-13 08:15:00|12.67|10.37|12.82|10.49|12.84|10.51|12.64|10.35|0
1652430000000|2022-05-13 08:20:00|12.8|10.47|12.95|10.6|12.95|10.6|12.75|10.43|0
1652430300000|2022-05-13 08:25:00|12.94|10.59|12.91|10.56|13|10.63|12.86|10.53|0
1652430600000|2022-05-13 08:30:00|12.92|10.57|12.88|10.54|12.97|10.61|12.7|10.39|0
1652430900000|2022-05-13 08:35:00|12.89|10.55|12.73|10.42|12.89|10.55|12.7|10.39|0
1652431200000|2022-05-13 08:40:00|12.72|10.4|12.64|10.34|12.77|10.45|12.55|10.27|0
1652431500000|2022-05-13 08:45:00|12.61|10.32|12.44|10.18|12.63|10.33|12.42|10.16|0
1652431800000|2022-05-13 08:50:00|12.42|10.16|12.61|10.32|12.62|10.32|12.36|10.11|0
1652432100000|2022-05-13 08:55:00|12.63|10.33|12.66|10.36|12.67|10.37|12.54|10.26|0
1652432400000|2022-05-13 09:00:00|12.67|10.37|12.81|10.48|12.85|10.51|12.67|10.37|0
1652432700000|2022-05-13 09:05:00|12.83|10.5|12.99|10.63|12.99|10.63|12.75|10.43|0
1652433000000|2022-05-13 09:10:00|12.98|10.62|12.89|10.55|12.99|10.63|12.89|10.55|0
1652433300000|2022-05-13 09:15:00|12.9|10.56|12.92|10.57|12.93|10.58|12.8|10.47|0
1652433600000|2022-05-13 09:20:00|12.93|10.58|12.89|10.54|12.93|10.58|12.89|10.54|0
1652433900000|2022-05-13 09:25:00|12.87|10.53|12.77|10.45|13.1|10.72|12.71|10.4|0
1652434200000|2022-05-13 09:30:00|12.78|10.46|12.56|10.28|12.81|10.48|12.49|10.22|0
1652434500000|2022-05-13 09:35:00|12.58|10.29|12.53|10.26|12.62|10.33|12.45|10.18|0
1652434800000|2022-05-13 09:40:00|12.56|10.28|12.6|10.31|12.62|10.33|12.48|10.21|0
1652435100000|2022-05-13 09:45:00|12.66|10.36|12.54|10.26|12.75|10.43|12.44|10.18|0
1652435400000|2022-05-13 09:50:00|12.55|10.27|12.26|10.03|12.56|10.28|12.26|10.03|0
1652435700000|2022-05-13 09:55:00|12.25|10.02|12.39|10.14|12.47|10.2|12.25|10.02|0
1652436000000|2022-05-13 10:00:00|12.37|10.12|12.5|10.22|12.5|10.23|12.35|10.11|0
1652436300000|2022-05-13 10:05:00|12.49|10.21|12.24|10.02|12.49|10.21|12.23|10.01|0
1652436600000|2022-05-13 10:10:00|12.26|10.03|12.62|10.32|12.62|10.33|12.21|9.99|0
1652436900000|2022-05-13 10:15:00|12.57|10.29|12.46|10.2|12.65|10.35|12.44|10.18|0
1652437200000|2022-05-13 10:20:00|12.47|10.22|12.57|10.28|12.57|10.29|12.43|10.17|0
1652437500000|2022-05-13 10:25:00|12.54|10.26|12.55|10.27|12.6|10.31|12.51|10.24|0
1652437800000|2022-05-13 10:30:00|12.53|10.25|12.65|10.35|12.69|10.38|12.49|10.22|0
1652438100000|2022-05-13 10:35:00|12.66|10.36|12.84|10.5|12.84|10.5|12.66|10.36|0
1652438400000|2022-05-13 10:40:00|12.83|10.51|12.64|10.35|12.87|10.53|12.64|10.35|0
1652438700000|2022-05-13 10:45:00|12.66|10.36|12.64|10.34|12.72|10.4|12.61|10.32|0
1652439000000|2022-05-13 10:50:00|12.66|10.36|12.7|10.39|12.78|10.45|12.64|10.34|0
1652439300000|2022-05-13 10:55:00|12.73|10.42|12.79|10.46|12.89|10.55|12.7|10.39|0
1652439600000|2022-05-13 11:00:00|12.82|10.49|12.7|10.39|12.91|10.56|12.64|10.34|0
1652439900000|2022-05-13 11:05:00|12.69|10.37|12.69|10.38|12.71|10.4|12.57|10.28|0
1652440200000|2022-05-13 11:10:00|12.67|10.37|12.66|10.35|12.69|10.38|12.6|10.31|0
1652440500000|2022-05-13 11:15:00|12.65|10.34|12.61|10.32|12.68|10.38|12.57|10.28|0
1652440800000|2022-05-13 11:20:00|12.6|10.31|12.61|10.32|12.65|10.35|12.57|10.28|0
1652441100000|2022-05-13 11:25:00|12.63|10.33|12.69|10.38|12.74|10.43|12.6|10.31|0
1652441400000|2022-05-13 11:30:00|12.7|10.39|12.93|10.58|12.93|10.58|12.6|10.31|0
1652441700000|2022-05-13 11:35:00|12.94|10.59|12.92|10.57|12.98|10.62|12.89|10.55|0
1652442000000|2022-05-13 11:40:00|12.93|10.58|12.65|10.35|12.98|10.62|12.58|10.29|0
1652442300000|2022-05-13 11:45:00|12.64|10.34|12.78|10.46|12.78|10.46|12.53|10.26|0
1652442600000|2022-05-13 11:50:00|12.75|10.44|12.8|10.47|12.8|10.47|12.58|10.29|0
1652442900000|2022-05-13 11:55:00|12.81|10.48|13.2|10.8|13.33|10.9|12.81|10.48|0
1652443200000|2022-05-13 12:00:00|13.25|10.84|13.02|10.65|13.36|10.93|13.01|10.64|0
1652443500000|2022-05-13 12:05:00|13.01|10.64|13.02|10.65|13.09|10.71|12.92|10.57|0
1652443800000|2022-05-13 12:10:00|13.04|10.67|13.21|10.81|13.25|10.84|12.22|10|0
1652444100000|2022-05-13 12:15:00|13.22|10.82|13.35|10.92|13.45|11.01|13.16|10.77|0
1652444400000|2022-05-13 12:20:00|13.36|10.93|13.21|10.81|13.44|10.99|13.18|10.78|0
1652444700000|2022-05-13 12:25:00|13.22|10.82|13.21|10.81|13.22|10.82|13.13|10.74|0
1652445000000|2022-05-13 12:30:00|13.2|10.8|13.47|11.02|13.5|11.04|13.19|10.79|0
1652445300000|2022-05-13 12:35:00|13.48|11.03|13.42|10.98|13.5|11.04|13.39|10.95|0
1652445600000|2022-05-13 12:40:00|13.43|10.99|13.35|10.92|13.45|11|13.27|10.86|0
1652445900000|2022-05-13 12:45:00|13.36|10.93|13.5|11.05|13.52|11.06|13.35|10.92|0
1652446200000|2022-05-13 12:50:00|13.49|11.04|13.6|11.12|13.63|11.15|13.44|11|0
1652446500000|2022-05-13 12:55:00|13.61|11.14|13.27|10.86|13.63|11.15|13.27|10.86|0
1652446800000|2022-05-13 13:00:00|13.3|10.88|13.1|10.72|13.33|10.91|13.03|10.66|0
1652447100000|2022-05-13 13:05:00|13.12|10.73|13.07|10.7|13.27|10.86|13.03|10.66|0
1652447400000|2022-05-13 13:10:00|13.06|10.68|12.66|10.36|13.12|10.73|12.63|10.33|0
1652447700000|2022-05-13 13:15:00|12.67|10.37|12.67|10.37|12.85|10.51|12.66|10.36|0
1652448000000|2022-05-13 13:20:00|12.64|10.34|12.53|10.25|12.69|10.38|12.53|10.25|0
1652448300000|2022-05-13 13:25:00|12.55|10.27|12.61|10.32|12.7|10.39|12.48|10.21|0
1652448600000|2022-05-13 13:30:00|12.74|10.43|12.37|10.12|12.95|10.6|12.37|10.12|0
1652448900000|2022-05-13 13:35:00|12.34|10.09|11.5|9.41|13.1|10.72|11.5|9.41|0
1652449200000|2022-05-13 13:40:00|11.91|9.75|12.81|10.48|13.23|10.82|11.81|9.67|0
1652449500000|2022-05-13 13:45:00|12.84|10.5|12.54|10.26|12.97|10.61|12.38|10.13|0
1652449800000|2022-05-13 13:50:00|12.6|10.31|13.66|11.18|13.72|11.23|12.56|10.28|0
1652450100000|2022-05-13 13:55:00|13.69|11.2|13.4|10.96|13.69|11.2|13.25|10.84|0
1652450400000|2022-05-13 14:00:00|13.47|11.02|14.17|11.59|14.32|11.72|13.41|10.97|0
1652450700000|2022-05-13 14:05:00|14.23|11.64|14.2|11.62|14.26|11.67|13.77|11.27|0
1652451000000|2022-05-13 14:10:00|14.22|11.63|14.22|11.63|14.44|11.82|13.94|11.41|0
1652451300000|2022-05-13 14:15:00|14.23|11.64|13.11|10.72|14.26|11.66|12.79|10.46|0
1652451600000|2022-05-13 14:20:00|13.15|10.76|13.97|11.43|14|11.45|13.15|10.76|0
1652451900000|2022-05-13 14:25:00|13.98|11.44|13.9|11.37|14.19|11.61|13.81|11.3|0
1652452200000|2022-05-13 14:30:00|13.89|11.36|13.2|10.8|14.39|11.78|13.05|10.68|0
1652452500000|2022-05-13 14:35:00|13.22|10.82|13.11|10.73|13.33|10.91|12.94|10.59|0
1652452800000|2022-05-13 14:40:00|13.1|10.71|13.77|11.27|13.91|11.38|12.55|10.27|0
1652453100000|2022-05-13 14:45:00|13.75|11.25|13.88|11.36|14.09|11.53|13.39|10.96|0
1652453400000|2022-05-13 14:50:00|13.86|11.34|14.48|11.85|14.51|11.87|13.8|11.29|0
1652453700000|2022-05-13 14:55:00|14.51|11.87|14.38|11.77|14.63|11.97|14.25|11.66|0
1652454000000|2022-05-13 15:00:00|14.31|11.71|14.17|11.59|14.43|11.81|13.96|11.42|0
1652454300000|2022-05-13 15:05:00|14.22|11.63|14.46|11.83|14.52|11.88|14.18|11.6|0
1652454600000|2022-05-13 15:10:00|14.45|11.82|14.43|11.8|14.54|11.9|14.28|11.68|0
1652454900000|2022-05-13 15:15:00|14.36|11.75|14.17|11.59|14.43|11.8|13.99|11.45|0
1652455200000|2022-05-13 15:20:00|14.15|11.58|14.56|11.91|14.72|12.05|14.15|11.58|0
1652455500000|2022-05-13 15:25:00|14.59|11.94|14.79|12.1|14.86|12.16|14.46|11.83|0
1652455800000|2022-05-13 15:30:00|14.82|12.13|14.69|12.02|14.93|12.21|14.51|11.87|0
1652456100000|2022-05-13 15:35:00|14.71|12.03|14.86|12.16|14.94|12.22|14.61|11.95|0
1652456400000|2022-05-13 15:40:00|14.84|12.14|14.59|11.94|14.84|12.14|14.29|11.69|0
1652456700000|2022-05-13 15:45:00|14.57|11.92|14.44|11.81|14.57|11.92|14.33|11.72|0
1652457000000|2022-05-13 15:50:00|14.42|11.8|14.85|12.15|14.87|12.17|14.39|11.77|0
1652457300000|2022-05-13 15:55:00|14.84|12.14|14.72|12.04|14.89|12.18|14.67|12|0
1652457600000|2022-05-13 16:00:00|14.8|12.11|15.11|12.36|15.12|12.37|14.75|12.07|0
1652457900000|2022-05-13 16:05:00|15.12|12.37|15.59|12.76|15.59|12.76|15.11|12.36|0
1652458200000|2022-05-13 16:10:00|15.61|12.77|15.73|12.87|15.92|13.04|15.45|12.64|0
1652458500000|2022-05-13 16:15:00|15.71|12.86|15.47|12.66|15.8|12.93|15.47|12.66|0
1652458800000|2022-05-13 16:20:00|15.45|12.64|15.29|12.51|15.57|12.74|15.17|12.41|0
1652459100000|2022-05-13 16:25:00|15.21|12.44|15.28|12.5|15.28|12.5|14.94|12.22|0
1652459400000|2022-05-13 16:30:00|15.29|12.51|14.72|12.04|15.72|12.86|14.49|11.85|0
1652459700000|2022-05-13 16:35:00|14.7|12.03|14.77|12.08|14.82|12.12|14.68|12.01|0
1652460000000|2022-05-13 16:40:00|14.75|12.07|14.63|11.97|14.92|12.21|14.63|11.97|0
1652460300000|2022-05-13 16:45:00|14.67|12|14.29|11.69|14.7|12.03|14.27|11.67|0
1652460600000|2022-05-13 16:50:00|14.27|11.67|13.88|11.36|14.27|11.67|13.56|11.1|0
1652460900000|2022-05-13 16:55:00|13.86|11.34|14.24|11.65|14.25|11.66|13.86|11.34|0
1652461200000|2022-05-13 17:00:00|14.25|11.66|14.33|11.73|14.51|11.88|14.14|11.57|0
1652461500000|2022-05-13 17:05:00|14.28|11.69|14.02|11.47|14.3|11.7|13.91|11.38|0
1652461800000|2022-05-13 17:10:00|14.01|11.46|14.48|11.84|14.48|11.84|13.85|11.33|0
1652462100000|2022-05-13 17:15:00|14.41|11.79|14.07|11.51|14.41|11.79|14|11.46|0
1652462400000|2022-05-13 17:20:00|14.05|11.5|14.23|11.64|14.23|11.64|13.81|11.3|0
1652462700000|2022-05-13 17:25:00|14.25|11.66|13.97|11.43|14.41|11.79|13.97|11.43|0
1652463000000|2022-05-13 17:30:00|14.05|11.5|14.21|11.63|14.26|11.67|13.94|11.4|0
1652463300000|2022-05-13 17:35:00|14.23|11.64|13.81|11.3|14.23|11.64|13.79|11.29|0
1652463600000|2022-05-13 17:40:00|13.82|11.31|13.46|11.01|13.82|11.31|13.37|10.94|0
1652463900000|2022-05-13 17:45:00|13.45|11|13.6|11.13|13.63|11.15|13.21|10.81|0
1652464200000|2022-05-13 17:50:00|13.57|11.1|13.45|11|13.67|11.18|13.28|10.86|0
1652464500000|2022-05-13 17:55:00|13.38|10.95|13.05|10.67|13.43|10.99|12.88|10.54|0
1652464800000|2022-05-13 18:00:00|13|10.64|12.4|10.15|13|10.64|11.92|9.75|0
1652465100000|2022-05-13 18:05:00|12.33|10.09|12.77|10.45|12.83|10.5|12.11|9.9|0
1652465400000|2022-05-13 18:10:00|12.76|10.44|12.57|10.28|13.01|10.65|12.51|10.23|0
1652465700000|2022-05-13 18:15:00|12.55|10.27|12.96|10.6|12.97|10.61|12.42|10.16|0
1652466000000|2022-05-13 18:20:00|12.98|10.62|12.54|10.26|12.98|10.62|12.38|10.13|0
1652466300000|2022-05-13 18:25:00|12.58|10.29|12.62|10.33|12.7|10.39|12.3|10.07|0
1652466600000|2022-05-13 18:30:00|12.67|10.36|13.1|10.72|13.6|11.12|12.67|10.36|0
1652466900000|2022-05-13 18:35:00|13.09|10.71|12.92|10.57|13.19|10.79|12.73|10.42|0
1652467200000|2022-05-13 18:40:00|12.94|10.58|13.24|10.83|13.32|10.89|12.8|10.47|0
1652467500000|2022-05-13 18:45:00|13.25|10.84|12.99|10.63|13.27|10.86|12.8|10.47|0
1652467800000|2022-05-13 18:50:00|12.96|10.61|14.09|11.52|14.11|11.54|12.95|10.59|0
1652468100000|2022-05-13 18:55:00|14.12|11.55|14.12|11.55|14.13|11.56|13.92|11.39|0
1652468400000|2022-05-13 19:00:00|14.15|11.58|13.56|11.1|14.18|11.6|13.55|11.08|0
1652468700000|2022-05-13 19:05:00|13.58|11.11|13.71|11.91|14.07|11.92|13.55|11.11|0
1652469000000|2022-05-13 19:10:00|13.72|11.92|13.67|11.87|13.78|11.98|13.32|11.52|0
1652469300000|2022-05-13 19:15:00|13.7|11.9|13.78|11.98|13.94|12.14|13.53|11.73|0
1652469600000|2022-05-13 19:20:00|13.75|11.95|13.83|12.03|13.94|12.14|13.53|11.73|0
1652469900000|2022-05-13 19:25:00|13.81|12.01|14.07|12.27|14.1|12.3|13.67|11.87|0
1652470200000|2022-05-13 19:30:00|14.06|12.26|13.12|11.32|14.18|12.38|13.08|11.28|0
1652470500000|2022-05-13 19:35:00|13.13|11.33|13.55|11.08|13.88|11.61|12.88|10.91|0
1652470800000|2022-05-13 19:40:00|13.58|11.11|13.89|11.37|14.06|11.5|13.51|11.06|0
1652471100000|2022-05-13 19:45:00|13.9|11.26|13.35|10.92|14.08|11.52|12.96|10.61|0
1652471400000|2022-05-13 19:50:00|13.33|10.91|13.93|11.4|13.99|11.45|12.54|10.26|0
1652471700000|2022-05-13 19:55:00|13.88|11.36|14.29|11.69|14.38|11.77|13.66|11.18|0
1652472000000|2022-05-13 20:00:00|14.35|11.74|12.94|11.14|14.35|12.06|12.92|11.12|0
1652472300000|2022-05-13 20:05:00|12.95|11.15|12.75|10.95|12.96|11.16|12.73|10.93|0
1652472600000|2022-05-13 20:10:00|12.77|10.97|12.75|10.95|12.88|11.08|12.74|10.94|0
1652684700000|2022-05-16 07:05:00|12.59|10.79|12.31|10.51|12.6|10.8|12.22|10.42|0
1652685000000|2022-05-16 07:10:00|12.34|10.54|12.28|10.48|12.35|10.55|12.01|10.21|0
1652685300000|2022-05-16 07:15:00|12.25|10.45|11.94|10.14|12.27|10.47|11.91|10.11|0
1652685600000|2022-05-16 07:20:00|11.91|10.11|11.99|10.19|12.03|10.23|11.78|9.98|0
1652685900000|2022-05-16 07:25:00|12.01|10.21|12.44|10.64|12.55|10.75|12.01|10.21|0
1652686200000|2022-05-16 07:30:00|12.51|10.71|12.61|10.81|12.69|10.89|12.42|10.62|0
1652686500000|2022-05-16 07:35:00|12.62|10.82|12.58|10.78|12.68|10.88|12.42|10.62|0
1652686800000|2022-05-16 07:40:00|12.57|10.77|12.63|10.83|12.74|10.94|12.54|10.74|0
1652687100000|2022-05-16 07:45:00|12.58|10.78|12.76|10.96|12.97|11.17|12.58|10.78|0
1652687400000|2022-05-16 07:50:00|12.74|10.94|12.56|10.76|12.87|11.07|12.53|10.73|0
1652687700000|2022-05-16 07:55:00|12.54|10.74|12.58|10.78|12.71|10.91|12.46|10.66|0
1652688000000|2022-05-16 08:00:00|12.6|10.8|12.76|10.96|12.85|11.05|12.57|10.77|0
1652688300000|2022-05-16 08:05:00|12.75|10.95|12.78|10.98|12.81|11.01|12.62|10.82|0
1652688600000|2022-05-16 08:10:00|12.8|11|12.98|11.18|12.98|11.18|12.78|10.98|0
1652688900000|2022-05-16 08:15:00|12.97|11.17|13.22|11.42|13.26|11.46|12.94|11.14|0
1652689200000|2022-05-16 08:20:00|13.25|11.45|13.32|11.52|13.34|11.54|13.18|11.38|0
1652689500000|2022-05-16 08:25:00|13.34|11.54|13.08|11.28|13.35|11.55|13.05|11.25|0
1652689800000|2022-05-16 08:30:00|13.09|11.29|13.19|11.39|13.29|11.49|13|11.2|0
1652690100000|2022-05-16 08:35:00|13.18|11.38|13.03|11.23|13.24|11.44|13|11.2|0
1652690400000|2022-05-16 08:40:00|13.05|11.25|13.09|11.29|13.14|11.34|12.91|11.11|0
1652690700000|2022-05-16 08:45:00|13.1|11.3|13.17|11.37|13.2|11.4|13.07|11.27|0
1652691000000|2022-05-16 08:50:00|13.18|11.38|13.39|11.59|13.4|11.6|13.14|11.34|0
1652691300000|2022-05-16 08:55:00|13.37|11.57|13.59|11.79|13.59|11.79|13.36|11.56|0
1652691600000|2022-05-16 09:00:00|13.56|11.76|13.61|11.81|13.65|11.85|13.52|11.72|0
1652691900000|2022-05-16 09:05:00|13.62|11.82|13.46|11.66|13.62|11.82|13.41|11.61|0
1652692200000|2022-05-16 09:10:00|13.45|11.65|13.46|11.66|13.54|11.74|13.41|11.61|0
1652692500000|2022-05-16 09:15:00|13.47|11.67|13.4|11.6|13.51|11.71|13.36|11.56|0
1652692800000|2022-05-16 09:20:00|13.43|11.63|13.23|11.43|13.44|11.64|13.2|11.4|0
1652693100000|2022-05-16 09:25:00|13.24|11.44|13.04|11.24|13.25|11.45|13.03|11.23|0
1652693400000|2022-05-16 09:30:00|13.03|11.23|13.17|11.37|13.2|11.4|13.03|11.23|0
1652693700000|2022-05-16 09:35:00|13.13|11.33|12.99|11.19|13.16|11.36|12.98|11.18|0
1652694000000|2022-05-16 09:40:00|12.98|11.18|13|11.2|13.09|11.29|12.94|11.14|0
1652694300000|2022-05-16 09:45:00|12.99|11.19|13.09|11.29|13.09|11.29|12.98|11.18|0
1652694600000|2022-05-16 09:50:00|13.08|11.28|12.96|11.16|13.11|11.31|12.95|11.15|0
1652694900000|2022-05-16 09:55:00|12.97|11.17|12.81|11.01|12.98|11.18|12.73|10.93|0
1652695200000|2022-05-16 10:00:00|12.86|11.06|13.02|11.22|13.02|11.22|12.84|11.04|0
1652695500000|2022-05-16 10:05:00|13.05|11.25|12.94|11.14|13.05|11.25|12.88|11.08|0
1652695800000|2022-05-16 10:10:00|12.92|11.12|13.06|11.26|13.06|11.26|12.89|11.09|0
1652696100000|2022-05-16 10:15:00|13.07|11.27|13.04|11.24|13.11|11.31|13.01|11.21|0
1652696400000|2022-05-16 10:20:00|13.05|11.25|12.92|11.12|13.05|11.25|12.89|11.09|0
1652696700000|2022-05-16 10:25:00|12.96|11.16|13.15|11.35|13.22|11.42|12.95|11.15|0
1652697000000|2022-05-16 10:30:00|13.13|11.33|12.99|11.19|13.13|11.33|12.91|11.11|0
1652697300000|2022-05-16 10:35:00|13.03|11.23|12.77|10.97|13.16|11.36|12.73|10.93|0
1652697600000|2022-05-16 10:40:00|12.74|10.94|12.69|10.89|12.8|11|12.65|10.85|0
1652697900000|2022-05-16 10:45:00|12.7|10.9|12.7|10.9|12.8|11|12.66|10.86|0
1652698200000|2022-05-16 10:50:00|12.69|10.89|12.53|10.73|12.71|10.91|12.52|10.72|0
1652698500000|2022-05-16 10:55:00|12.52|10.72|12.59|10.79|12.73|10.93|12.52|10.72|0
1652698800000|2022-05-16 11:00:00|12.63|10.83|12.62|10.82|12.7|10.9|12.57|10.77|0
1652699100000|2022-05-16 11:05:00|12.59|10.79|12.84|11.04|12.89|11.09|12.59|10.79|0
1652699400000|2022-05-16 11:10:00|12.82|11.02|12.78|10.98|12.88|11.08|12.75|10.95|0
1652699700000|2022-05-16 11:15:00|12.8|11|12.82|11.02|12.84|11.04|12.71|10.91|0
1652700000000|2022-05-16 11:20:00|12.83|11.03|12.86|11.06|12.92|11.12|12.67|10.87|0
1652700300000|2022-05-16 11:25:00|12.85|11.05|12.63|10.83|12.86|11.06|12.59|10.79|0
1652700600000|2022-05-16 11:30:00|12.64|10.84|12.5|10.7|12.67|10.87|12.49|10.69|0
1652700900000|2022-05-16 11:35:00|12.52|10.72|12.56|10.76|12.6|10.8|12.49|10.69|0
1652701200000|2022-05-16 11:40:00|12.55|10.75|12.67|10.87|12.68|10.88|12.54|10.74|0
1652701500000|2022-05-16 11:45:00|12.68|10.88|12.71|10.91|12.79|10.99|12.64|10.84|0
1652701800000|2022-05-16 11:50:00|12.69|10.89|12.81|11.01|12.89|11.09|12.64|10.84|0
1652702100000|2022-05-16 11:55:00|12.83|11.03|12.79|10.99|12.83|11.03|12.67|10.87|0
1652702400000|2022-05-16 12:00:00|12.82|11.02|12.76|10.96|12.97|11.17|12.65|10.85|0
1652702700000|2022-05-16 12:05:00|12.78|10.98|12.71|10.91|12.78|10.98|12.6|10.8|0
1652703000000|2022-05-16 12:10:00|12.69|10.89|12.94|11.14|12.97|11.17|12.66|10.86|0
1652703300000|2022-05-16 12:15:00|12.95|11.15|13.03|11.23|13.08|11.28|12.9|11.1|0
1652703600000|2022-05-16 12:20:00|13.06|11.26|13.28|11.48|13.28|11.48|13.04|11.24|0
1652703900000|2022-05-16 12:25:00|13.26|11.46|12.4|10.6|13.27|11.47|12.39|10.59|0
1652704200000|2022-05-16 12:30:00|12.42|10.62|13.12|11.32|13.41|11.61|12.27|10.47|0
1652704500000|2022-05-16 12:35:00|13.13|11.33|13.02|11.22|13.19|11.39|12.93|11.13|0
1652704800000|2022-05-16 12:40:00|13|11.2|12.79|10.99|13|11.2|12.76|10.96|0
1652705100000|2022-05-16 12:45:00|12.8|11|12.57|10.77|12.8|11|12.54|10.74|0
1652705400000|2022-05-16 12:50:00|12.56|10.76|12.62|10.82|12.66|10.86|12.55|10.75|0
1652705700000|2022-05-16 12:55:00|12.63|10.83|12.54|10.74|12.65|10.85|12.26|10.46|0
1652706000000|2022-05-16 13:00:00|12.55|10.75|12.65|10.85|12.65|10.85|12.48|10.68|0
1652706300000|2022-05-16 13:05:00|12.66|10.86|12.51|10.71|12.66|10.86|12.37|10.57|0
1652706600000|2022-05-16 13:10:00|12.5|10.7|12.39|10.59|12.52|10.72|12.28|10.48|0
1652706900000|2022-05-16 13:15:00|12.4|10.6|12.2|10.4|12.4|10.6|12.2|10.4|0
1652707200000|2022-05-16 13:20:00|12.17|10.37|12.1|10.3|12.17|10.37|11.87|10.07|0
1652707500000|2022-05-16 13:25:00|12.13|10.33|12.08|10.28|12.25|10.45|11.98|10.18|0
1652707800000|2022-05-16 13:30:00|12.14|10.34|12|10.2|12.56|10.76|11.8|10|0
1652708100000|2022-05-16 13:35:00|12.1|10.3|13.44|11.64|13.84|12.04|11.68|9.88|0
1652708400000|2022-05-16 13:40:00|13.48|11.68|12.49|10.69|13.48|11.68|12.37|10.57|0
1652708700000|2022-05-16 13:45:00|12.42|10.62|11.87|10.07|12.5|10.7|11.56|9.76|0
1652709000000|2022-05-16 13:50:00|11.9|10.1|12.39|10.59|12.52|10.72|11.68|9.88|0
1652709300000|2022-05-16 13:55:00|12.43|10.63|12.21|10.41|12.69|10.89|12.11|10.31|0
1652709600000|2022-05-16 14:00:00|12.25|10.45|12.11|10.31|12.36|10.56|11.7|9.9|0
1652709900000|2022-05-16 14:05:00|12.21|10.41|12.97|11.17|13.01|11.21|12.11|10.31|0
1652710200000|2022-05-16 14:10:00|12.99|11.19|12.73|10.93|13.24|11.44|12.64|10.84|0
1652710500000|2022-05-16 14:15:00|12.78|10.98|12.28|10.48|13.17|11.37|12.14|10.34|0
1652710800000|2022-05-16 14:20:00|12.31|10.51|11.45|9.65|12.64|10.84|11.32|9.52|0
1652711100000|2022-05-16 14:25:00|11.44|9.64|11.85|10.05|11.91|10.11|11.17|9.37|0
1652711400000|2022-05-16 14:30:00|11.87|10.07|11.06|9.26|11.89|10.09|10.95|9.15|0
1652711700000|2022-05-16 14:35:00|11.01|9.21|11.83|10.03|11.86|10.06|10.97|9.17|0
1652712000000|2022-05-16 14:40:00|11.8|10|11.71|9.91|11.82|10.02|11.36|9.56|0
1652712300000|2022-05-16 14:45:00|11.7|9.9|11.03|9.23|11.7|9.9|11.01|9.21|0
1652712600000|2022-05-16 14:50:00|11.05|9.25|10.98|9.18|11.18|9.38|10.87|9.07|0
1652712900000|2022-05-16 14:55:00|10.97|9.17|10.54|8.74|11.03|9.23|10.46|8.66|0
1652713200000|2022-05-16 15:00:00|10.44|8.64|10.57|8.77|10.64|8.84|10.31|8.51|0
1652713500000|2022-05-16 15:05:00|10.52|8.72|10.79|8.99|10.79|8.99|10.26|8.46|0
1652713800000|2022-05-16 15:10:00|10.71|8.91|10.7|8.9|10.89|9.09|10.6|8.8|0
1652714100000|2022-05-16 15:15:00|10.67|8.87|11.25|9.45|11.29|9.49|10.65|8.85|0
1652714400000|2022-05-16 15:20:00|11.22|9.42|11.14|9.34|11.25|9.45|10.96|9.16|0
1652714700000|2022-05-16 15:25:00|11.13|9.33|11.13|9.33|11.18|9.38|10.94|9.14|0
1652715000000|2022-05-16 15:30:00|11.09|9.29|11.29|9.49|11.29|9.49|10.82|9.02|0
1652715300000|2022-05-16 15:35:00|11.38|9.58|11.44|9.64|11.52|9.72|10.7|8.9|0
1652715600000|2022-05-16 15:40:00|11.45|9.65|11.82|10.02|11.82|10.02|11.09|9.29|0
1652715900000|2022-05-16 15:45:00|11.8|10|11.97|10.17|11.97|10.17|11.67|9.87|0
1652716200000|2022-05-16 15:50:00|11.96|10.16|12.01|10.21|12.04|10.24|11.48|9.68|0
1652716500000|2022-05-16 15:55:00|12.04|10.24|12.03|10.23|12.16|10.36|11.92|10.12|0
1652716800000|2022-05-16 16:00:00|12.07|10.27|12.13|10.33|12.35|10.55|11.94|10.14|0
1652717100000|2022-05-16 16:05:00|12.08|10.28|11.79|9.99|12.08|10.28|11.6|9.8|0
1652717400000|2022-05-16 16:10:00|11.77|9.97|11.56|9.76|11.81|10.01|11.54|9.74|0
1652717700000|2022-05-16 16:15:00|11.63|9.83|12.15|10.35|12.15|10.35|11.31|9.51|0
1652718000000|2022-05-16 16:20:00|11.95|10.15|11.81|10.01|12.01|10.21|11.72|9.92|0
1652718300000|2022-05-16 16:25:00|11.83|10.03|11.93|10.13|12.02|10.22|11.68|9.88|0
1652718600000|2022-05-16 16:30:00|11.87|10.07|12|10.2|12.13|10.33|11.77|9.97|0
1652718900000|2022-05-16 16:35:00|12.06|10.26|11.66|9.86|12.29|10.49|11.63|9.83|0
1652719200000|2022-05-16 16:40:00|11.64|9.84|11.85|10.05|12.06|10.26|11.53|9.73|0
1652719500000|2022-05-16 16:45:00|11.83|10.03|12.27|10.47|12.27|10.47|11.76|9.96|0
1652719800000|2022-05-16 16:50:00|12.3|10.5|11.86|10.06|12.33|10.53|11.81|10.01|0
1652720100000|2022-05-16 16:55:00|11.82|10.02|11.95|10.15|12.02|10.22|11.74|9.94|0
1652720400000|2022-05-16 17:00:00|11.87|10.07|12.1|10.3|12.1|10.3|11.7|9.9|0
1652720700000|2022-05-16 17:05:00|12.06|10.26|12.42|10.62|12.43|10.63|11.96|10.16|0
1652721000000|2022-05-16 17:10:00|12.39|10.59|12.3|10.5|12.83|11.03|12.25|10.45|0
1652721300000|2022-05-16 17:15:00|12.32|10.52|11.87|10.07|12.36|10.56|11.84|10.04|0
1652721600000|2022-05-16 17:20:00|11.89|10.09|12.44|10.64|12.65|10.85|11.84|10.04|0
1652721900000|2022-05-16 17:25:00|12.47|10.67|12.83|11.03|12.88|11.08|12.38|10.58|0
1652722200000|2022-05-16 17:30:00|12.81|11.01|12.95|11.15|13.03|11.23|12.81|11.01|0
1652722500000|2022-05-16 17:35:00|12.92|11.12|12.21|10.41|13.02|11.22|12.21|10.41|0
1652722800000|2022-05-16 17:40:00|12.58|10.78|12.66|10.86|12.86|11.06|12.24|10.44|0
1652723100000|2022-05-16 17:45:00|12.69|10.89|12.37|10.57|12.69|10.89|12.33|10.53|0
1652723400000|2022-05-16 17:50:00|12.4|10.6|12.39|10.59|12.58|10.78|12.33|10.53|0
1652723700000|2022-05-16 17:55:00|12.41|10.61|12.46|10.66|12.58|10.78|12.31|10.51|0
1652724000000|2022-05-16 18:00:00|12.48|10.68|12.61|10.81|12.63|10.83|12.18|10.38|0
1652724300000|2022-05-16 18:05:00|12.62|10.82|12.9|11.1|13|11.2|12.62|10.82|0
1652724600000|2022-05-16 18:10:00|12.92|11.12|12.68|10.88|12.92|11.12|12.56|10.76|0
1652724900000|2022-05-16 18:15:00|12.7|10.9|12.69|10.89|12.89|11.09|12.54|10.74|0
1652725200000|2022-05-16 18:20:00|12.7|10.9|12.95|11.15|12.99|11.19|12.63|10.83|0
1652725500000|2022-05-16 18:25:00|12.98|11.18|13.72|11.92|13.72|11.92|12.88|11.08|0
1652725800000|2022-05-16 18:30:00|13.73|11.93|13.78|11.98|13.94|12.14|13.69|11.89|0
1652726100000|2022-05-16 18:35:00|13.76|11.96|13.4|11.6|13.87|12.07|13.21|11.41|0
1652726400000|2022-05-16 18:40:00|13.45|11.65|13.23|11.43|13.6|11.8|13.19|11.39|0
1652726700000|2022-05-16 18:45:00|13.25|11.45|12.93|11.13|13.35|11.55|12.9|11.1|0
1652727000000|2022-05-16 18:50:00|12.92|11.12|12.96|11.16|13.18|11.38|12.73|10.93|0
1652727300000|2022-05-16 18:55:00|12.93|11.13|13.12|11.32|13.22|11.42|12.9|11.1|0
1652727600000|2022-05-16 19:00:00|13.13|11.33|13.16|11.36|13.2|11.4|12.92|11.12|0
1652727900000|2022-05-16 19:05:00|13.15|11.35|12.89|11.09|13.32|11.52|12.87|11.07|0
1652728200000|2022-05-16 19:10:00|12.82|11.02|12.52|10.24|12.96|11.03|12.43|10.17|0
1652728500000|2022-05-16 19:15:00|12.47|10.2|12.45|10.19|12.71|10.4|12.22|10|0
1652728800000|2022-05-16 19:20:00|12.4|10.14|13.16|10.76|13.28|10.87|12.14|9.94|0
1652729100000|2022-05-16 19:25:00|13.14|10.75|13.16|10.76|13.3|10.88|13.03|10.66|0
1652729400000|2022-05-16 19:30:00|13.1|10.72|12.79|10.46|13.31|10.89|12.76|10.44|0
1652729700000|2022-05-16 19:35:00|12.74|10.43|12.83|10.5|12.96|10.6|12.55|10.27|0
1652730000000|2022-05-16 19:40:00|12.86|10.52|12.53|10.26|12.99|10.63|12.49|10.22|0
1652730300000|2022-05-16 19:45:00|12.51|10.23|12.34|10.09|12.59|10.3|12.18|9.96|0
1652730600000|2022-05-16 19:50:00|12.54|10.26|12.57|10.29|12.98|10.62|12.48|10.21|0
1652730900000|2022-05-16 19:55:00|12.63|10.33|12.62|10.32|12.68|10.37|12.04|9.85|0
1652731200000|2022-05-16 20:00:00|12.59|10.3|12.45|10.19|12.62|10.32|12.3|10.07|0
1652731500000|2022-05-16 20:05:00|12.42|10.16|12.08|10.28|12.47|10.42|12.03|10.14|0
1652731800000|2022-05-16 20:10:00|12.1|10.3|12.18|10.38|12.26|10.46|12.1|10.3|0
1652732100000|2022-05-16 20:15:00|12.17|10.37|12.11|10.31|12.19|10.39|12.1|10.3|0
1652732400000|2022-05-16 20:20:00|12.1|10.3|12|10.2|12.11|10.31|12|10.2|0
1652732700000|2022-05-16 20:25:00|12.03|10.23|12.04|10.24|12.08|10.28|12|10.2|0
1652733000000|2022-05-16 20:30:00|12.06|10.26|12.03|10.23|12.09|10.29|12.02|10.22|0
1652733300000|2022-05-16 20:35:00|12.04|10.24|11.37|9.57|12.07|10.27|11.35|9.55|0
1652733600000|2022-05-16 20:40:00|11.35|9.55|11.35|9.55|11.39|9.59|11.33|9.53|0
1652733900000|2022-05-16 20:45:00|11.36|9.56|11.35|9.55|11.36|9.56|11.35|9.55|0
1652734200000|2022-05-16 20:50:00|11.36|9.56|11.35|9.55|11.36|9.56|11.35|9.55|0
1652734500000|2022-05-16 20:55:00|11.36|9.56|11.34|9.54|11.38|9.58|11.34|9.54|0
1652734800000|2022-05-16 21:00:00|11.35|9.55|11.33|9.53|11.35|9.55|11.32|9.52|0
1652735400000|2022-05-16 21:10:00|11.35|9.55|11.37|9.57|11.37|9.57|11.35|9.55|0
1652735700000|2022-05-16 21:15:00|11.36|9.56|11.34|9.54|11.37|9.57|11.34|9.54|0
1652736000000|2022-05-16 21:20:00|11.35|9.55|11.36|9.56|11.36|9.56|11.35|9.55|0
1652736300000|2022-05-16 21:25:00|11.34|9.54|11.34|9.54|11.35|9.55|11.34|9.54|0
1652736600000|2022-05-16 21:30:00|11.33|9.53|11.27|9.47|11.33|9.53|11.26|9.46|0
1652736900000|2022-05-16 21:35:00|11.29|9.49|11.29|9.49|11.31|9.51|11.29|9.49|0
1652737500000|2022-05-16 21:45:00|11.3|9.5|11.32|9.52|11.33|9.53|11.3|9.5|0
1652737800000|2022-05-16 21:50:00|11.31|9.51|11.3|9.5|11.33|9.53|11.3|9.5|0
1652738100000|2022-05-16 21:55:00|11.31|9.51|11.31|9.51|11.33|9.53|11.31|9.51|0
1652738400000|2022-05-16 22:00:00|11.38|9.58|11.54|9.74|11.55|9.75|11.37|9.57|0
1652738700000|2022-05-16 22:05:00|11.53|9.73|11.48|9.68|11.55|9.75|11.42|9.62|0
1652739000000|2022-05-16 22:10:00|11.52|9.72|11.52|9.72|11.55|9.75|11.52|9.72|0
1652739300000|2022-05-16 22:15:00|11.54|9.74|11.59|9.79|11.63|9.83|11.53|9.73|0
1652739600000|2022-05-16 22:20:00|11.6|9.8|11.54|9.74|11.61|9.81|11.52|9.72|0
1652739900000|2022-05-16 22:25:00|11.55|9.75|11.59|9.79|11.62|9.82|11.55|9.75|0
1652740200000|2022-05-16 22:30:00|11.6|9.8|11.65|9.85|11.65|9.85|11.58|9.78|0
1652740500000|2022-05-16 22:35:00|11.64|9.84|11.69|9.89|11.69|9.89|11.64|9.84|0
1652740800000|2022-05-16 22:40:00|11.7|9.9|11.66|9.86|11.7|9.9|11.65|9.85|0
1652741100000|2022-05-16 22:45:00|11.65|9.85|11.61|9.81|11.65|9.85|11.58|9.78|0
1652741400000|2022-05-16 22:50:00|11.62|9.82|11.63|9.83|11.63|9.83|11.58|9.78|0
1652741700000|2022-05-16 22:55:00|11.65|9.85|11.62|9.82|11.66|9.86|11.6|9.8|0
1652742000000|2022-05-16 23:00:00|11.65|9.85|11.65|9.85|11.67|9.87|11.63|9.83|0
1652742300000|2022-05-16 23:05:00|11.66|9.86|11.66|9.86|11.69|9.89|11.63|9.83|0
1652742600000|2022-05-16 23:10:00|11.67|9.87|11.68|9.88|11.69|9.89|11.66|9.86|0
1652742900000|2022-05-16 23:15:00|11.69|9.89|11.67|9.87|11.71|9.91|11.67|9.87|0
1652743200000|2022-05-16 23:20:00|11.68|9.88|11.67|9.87|11.7|9.9|11.67|9.87|0
1652743500000|2022-05-16 23:25:00|11.68|9.88|11.58|9.78|11.68|9.88|11.58|9.78|0
1652743800000|2022-05-16 23:30:00|11.57|9.77|11.54|9.74|11.57|9.77|11.46|9.66|0
1652744100000|2022-05-16 23:35:00|11.53|9.73|11.5|9.7|11.57|9.77|11.49|9.69|0
1652744400000|2022-05-16 23:40:00|11.49|9.69|11.51|9.71|11.54|9.74|11.48|9.68|0
1652744700000|2022-05-16 23:45:00|11.53|9.73|11.73|9.93|11.73|9.93|11.53|9.73|0
1652745000000|2022-05-16 23:50:00|11.75|9.95|11.68|9.88|11.77|9.97|11.68|9.88|0
1652745300000|2022-05-16 23:55:00|11.69|9.89|11.76|9.96|11.78|9.98|11.68|9.88|0
1652745600000|2022-05-17 00:00:00|11.77|9.97|11.59|9.79|11.77|9.97|11.52|9.72|0
1652745900000|2022-05-17 00:05:00|11.58|9.78|11.59|9.79|11.62|9.82|11.54|9.74|0
1652746200000|2022-05-17 00:10:00|11.58|9.78|11.54|9.74|11.62|9.82|11.51|9.71|0
1652746500000|2022-05-17 00:15:00|11.52|9.72|11.85|10.05|11.85|10.05|11.51|9.71|0
1652746800000|2022-05-17 00:20:00|11.86|10.06|12.21|10.41|12.29|10.49|11.86|10.06|0
1652747100000|2022-05-17 00:25:00|12.19|10.39|12.26|10.46|12.29|10.49|12.17|10.37|0
1652747400000|2022-05-17 00:30:00|12.28|10.48|12.01|10.21|12.28|10.48|12.01|10.21|0
1652747700000|2022-05-17 00:35:00|11.99|10.19|12.02|10.22|12.06|10.26|11.95|10.15|0
1652748000000|2022-05-17 00:40:00|12.01|10.21|12.05|10.25|12.06|10.26|11.97|10.17|0
1652748300000|2022-05-17 00:45:00|12.03|10.23|12|10.2|12.1|10.3|12|10.2|0
1652748600000|2022-05-17 00:50:00|12.03|10.23|12.07|10.27|12.1|10.3|12|10.2|0
1652748900000|2022-05-17 00:55:00|12.06|10.26|11.98|10.18|12.08|10.28|11.94|10.14|0
1652749200000|2022-05-17 01:00:00|11.99|10.19|11.86|10.06|12.02|10.22|11.86|10.06|0
1652749500000|2022-05-17 01:05:00|11.87|10.07|11.94|10.14|11.94|10.14|11.87|10.07|0
1652749800000|2022-05-17 01:10:00|11.92|10.12|11.98|10.18|12.02|10.22|11.91|10.11|0
1652750100000|2022-05-17 01:15:00|11.96|10.16|11.94|10.14|11.99|10.19|11.88|10.08|0
1652750400000|2022-05-17 01:20:00|11.93|10.13|12.03|10.23|12.18|10.38|11.92|10.12|0
1652750700000|2022-05-17 01:25:00|12.04|10.24|12.08|10.28|12.15|10.35|12.03|10.23|0
1652751000000|2022-05-17 01:30:00|12.09|10.29|12.08|10.28|12.17|10.37|11.95|10.15|0
1652751300000|2022-05-17 01:35:00|12.09|10.29|12.49|10.69|12.5|10.7|12.09|10.29|0
1652751600000|2022-05-17 01:40:00|12.47|10.67|12.33|10.53|12.47|10.67|12.29|10.49|0
1652751900000|2022-05-17 01:45:00|12.35|10.55|12.47|10.67|12.47|10.67|12.35|10.55|0
1652752200000|2022-05-17 01:50:00|12.48|10.68|12.54|10.74|12.58|10.78|12.42|10.62|0
1652752500000|2022-05-17 01:55:00|12.56|10.76|12.54|10.74|12.61|10.81|12.51|10.71|0
1652752800000|2022-05-17 02:00:00|12.55|10.75|12.47|10.67|12.56|10.76|12.42|10.62|0
1652753100000|2022-05-17 02:05:00|12.46|10.66|12.46|10.66|12.51|10.71|12.42|10.62|0
1652753400000|2022-05-17 02:10:00|12.45|10.65|12.42|10.62|12.48|10.68|12.39|10.59|0
1652753700000|2022-05-17 02:15:00|12.39|10.59|12.25|10.45|12.41|10.61|12.24|10.44|0
1652754000000|2022-05-17 02:20:00|12.24|10.44|12.12|10.32|12.26|10.46|12.1|10.3|0
1652754300000|2022-05-17 02:25:00|12.13|10.33|12.07|10.27|12.17|10.37|12.02|10.22|0
1652754600000|2022-05-17 02:30:00|12.08|10.28|12.04|10.24|12.12|10.32|12|10.2|0
1652754900000|2022-05-17 02:35:00|12.05|10.25|12.06|10.26|12.09|10.29|12.01|10.21|0
1652755200000|2022-05-17 02:40:00|12.05|10.25|12.14|10.34|12.17|10.37|12.03|10.23|0
1652755500000|2022-05-17 02:45:00|12.13|10.33|12.14|10.34|12.17|10.37|12.06|10.26|0
1652755800000|2022-05-17 02:50:00|12.13|10.33|11.95|10.15|12.13|10.33|11.94|10.14|0
1652756100000|2022-05-17 02:55:00|11.97|10.17|12.03|10.23|12.03|10.23|11.95|10.15|0
1652756400000|2022-05-17 03:00:00|12.06|10.26|12.09|10.29|12.1|10.3|11.99|10.19|0
1652756700000|2022-05-17 03:05:00|12.1|10.3|12.12|10.32|12.13|10.33|12.07|10.27|0
1652757000000|2022-05-17 03:10:00|12.13|10.33|12.13|10.33|12.17|10.37|12.06|10.26|0
1652757300000|2022-05-17 03:15:00|12.14|10.34|12.06|10.26|12.14|10.34|12.06|10.26|0
1652757600000|2022-05-17 03:20:00|12.07|10.27|12.12|10.32|12.16|10.36|12.04|10.24|0
1652757900000|2022-05-17 03:25:00|12.11|10.31|12.23|10.43|12.23|10.43|12.11|10.31|0
1652758200000|2022-05-17 03:30:00|12.25|10.45|12.21|10.41|12.25|10.45|12.16|10.36|0
1652758500000|2022-05-17 03:35:00|12.2|10.4|12.23|10.43|12.24|10.44|12.18|10.38|0
1652758800000|2022-05-17 03:40:00|12.22|10.42|12.26|10.46|12.27|10.47|12.2|10.4|0
1652759100000|2022-05-17 03:45:00|12.27|10.47|12.28|10.48|12.29|10.49|12.24|10.44|0
1652759400000|2022-05-17 03:50:00|12.3|10.5|12.22|10.42|12.3|10.5|12.22|10.42|0
1652759700000|2022-05-17 03:55:00|12.23|10.43|12.19|10.39|12.24|10.44|12.16|10.36|0
1652760000000|2022-05-17 04:00:00|12.22|10.42|12.21|10.41|12.24|10.44|12.17|10.37|0
1652760300000|2022-05-17 04:05:00|12.23|10.43|12.3|10.5|12.3|10.5|12.21|10.41|0
1652760600000|2022-05-17 04:10:00|12.27|10.47|12.34|10.54|12.37|10.57|12.25|10.45|0
1652760900000|2022-05-17 04:15:00|12.32|10.52|12.39|10.59|12.39|10.59|12.31|10.51|0
1652761200000|2022-05-17 04:20:00|12.4|10.6|12.38|10.58|12.42|10.62|12.35|10.55|0
1652761500000|2022-05-17 04:25:00|12.37|10.57|12.27|10.47|12.38|10.58|12.27|10.47|0
1652761800000|2022-05-17 04:30:00|12.25|10.45|12.29|10.49|12.35|10.55|12.23|10.43|0
1652762100000|2022-05-17 04:35:00|12.31|10.51|12.35|10.55|12.36|10.56|12.3|10.5|0
1652762400000|2022-05-17 04:40:00|12.36|10.56|12.42|10.62|12.44|10.64|12.31|10.51|0
1652762700000|2022-05-17 04:45:00|12.44|10.64|12.39|10.59|12.44|10.64|12.33|10.53|0
1652763000000|2022-05-17 04:50:00|12.4|10.6|12.32|10.52|12.4|10.6|12.32|10.52|0
1652763300000|2022-05-17 04:55:00|12.33|10.53|12.36|10.56|12.4|10.6|12.29|10.49|0
1652763600000|2022-05-17 05:00:00|12.35|10.55|12.37|10.57|12.44|10.64|12.3|10.5|0
1652763900000|2022-05-17 05:05:00|12.39|10.59|12.44|10.64|12.45|10.65|12.34|10.54|0
1652764200000|2022-05-17 05:10:00|12.45|10.65|12.38|10.58|12.49|10.69|12.38|10.58|0
1652764500000|2022-05-17 05:15:00|12.37|10.57|12.41|10.61|12.43|10.63|12.37|10.57|0
1652764800000|2022-05-17 05:20:00|12.4|10.6|12.4|10.6|12.43|10.63|12.35|10.55|0
1652765100000|2022-05-17 05:25:00|12.41|10.61|12.38|10.58|12.45|10.65|12.38|10.58|0
1652765400000|2022-05-17 05:30:00|12.4|10.6|12.33|10.53|12.42|10.62|12.33|10.53|0
1652765700000|2022-05-17 05:35:00|12.3|10.5|12.31|10.51|12.38|10.58|12.27|10.47|0
1652766000000|2022-05-17 05:40:00|12.3|10.5|12.38|10.58|12.38|10.58|12.27|10.47|0
1652766300000|2022-05-17 05:45:00|12.37|10.57|12.69|10.89|12.71|10.91|12.37|10.57|0
1652766600000|2022-05-17 05:50:00|12.68|10.88|12.61|10.81|12.68|10.88|12.57|10.77|0
1652766900000|2022-05-17 05:55:00|12.62|10.82|12.63|10.83|12.69|10.89|12.59|10.79|0
1652767200000|2022-05-17 06:00:00|12.62|10.82|12.63|10.83|12.7|10.9|12.56|10.76|0
1652767500000|2022-05-17 06:05:00|12.64|10.84|12.63|10.83|12.66|10.86|12.55|10.75|0
1652767800000|2022-05-17 06:10:00|12.62|10.82|12.59|10.79|12.73|10.93|12.59|10.79|0
1652768100000|2022-05-17 06:15:00|12.6|10.8|12.52|10.72|12.63|10.83|12.49|10.69|0
1652768400000|2022-05-17 06:20:00|12.5|10.7|12.54|10.74|12.59|10.79|12.49|10.69|0
1652768700000|2022-05-17 06:25:00|12.53|10.73|12.52|10.72|12.57|10.77|12.5|10.7|0
1652769000000|2022-05-17 06:30:00|12.53|10.73|12.54|10.74|12.6|10.8|12.51|10.71|0
1652769300000|2022-05-17 06:35:00|12.53|10.73|12.15|10.35|12.72|10.92|12.03|10.23|0
1652769600000|2022-05-17 06:40:00|12.14|10.34|12.15|10.35|12.17|10.37|12.08|10.28|0
1652769900000|2022-05-17 06:45:00|12.14|10.34|12.18|10.38|12.21|10.41|12.12|10.32|0
1652770200000|2022-05-17 06:50:00|12.16|10.36|12.2|10.4|12.21|10.41|12.15|10.35|0
1652770500000|2022-05-17 06:55:00|12.19|10.39|12.29|10.49|12.3|10.5|12.19|10.39|0
1652770800000|2022-05-17 07:00:00|12.3|10.5|12.44|10.64|12.46|10.66|12.11|10.31|0
1652771100000|2022-05-17 07:05:00|12.45|10.65|12.26|10.46|12.45|10.65|12.26|10.46|0
1652771400000|2022-05-17 07:10:00|12.24|10.44|12.07|10.27|12.24|10.44|12.05|10.25|0
1652771700000|2022-05-17 07:15:00|12.05|10.25|12.18|10.38|12.22|10.42|12.05|10.25|0
1652772000000|2022-05-17 07:20:00|12.16|10.36|12.37|10.57|12.37|10.57|12.08|10.28|0
1652772300000|2022-05-17 07:25:00|12.33|10.53|12.34|10.54|12.4|10.6|12.28|10.48|0
1652772600000|2022-05-17 07:30:00|12.33|10.53|12.61|10.81|12.66|10.86|12.31|10.51|0
1652772900000|2022-05-17 07:35:00|12.59|10.79|12.92|11.12|12.92|11.12|12.57|10.77|0
1652773200000|2022-05-17 07:40:00|12.9|11.1|12.92|11.12|13|11.2|12.8|11|0
1652773500000|2022-05-17 07:45:00|12.93|11.13|12.86|11.06|13.04|11.24|12.84|11.04|0
1652773800000|2022-05-17 07:50:00|12.87|11.07|12.82|11.02|12.94|11.14|12.81|11.01|0
1652774100000|2022-05-17 07:55:00|12.84|11.04|12.83|11.03|12.84|11.04|12.71|10.91|0
1652774400000|2022-05-17 08:00:00|12.82|11.02|13.06|11.26|13.09|11.29|12.82|11.02|0
1652774700000|2022-05-17 08:05:00|13.05|11.25|13.46|11.66|13.55|11.75|13.04|11.24|0
1652775000000|2022-05-17 08:10:00|13.44|11.64|13.56|11.76|13.58|11.78|13.36|11.56|0
1652775300000|2022-05-17 08:15:00|13.58|11.78|13.76|11.96|13.82|12.02|13.53|11.73|0
1652775600000|2022-05-17 08:20:00|13.79|11.99|13.76|11.96|13.94|12.14|13.76|11.96|0
1652775900000|2022-05-17 08:25:00|13.77|11.97|14.01|12.21|14.06|12.26|13.77|11.97|0
1652776200000|2022-05-17 08:30:00|14.03|12.23|13.29|11.49|14.08|12.28|12.9|11.1|0
1652776500000|2022-05-17 08:35:00|13.28|11.48|13.88|12.08|13.99|12.19|13.28|11.48|0
1652776800000|2022-05-17 08:40:00|13.91|12.11|13.88|12.08|13.91|12.11|13.8|12|0
1652777100000|2022-05-17 08:45:00|13.89|12.09|13.87|12.07|14.04|12.24|13.86|12.06|0
1652777400000|2022-05-17 08:50:00|13.85|12.05|13.78|11.98|13.85|12.05|13.6|11.8|0
1652777700000|2022-05-17 08:55:00|13.77|11.97|13.55|11.75|13.77|11.97|13.53|11.73|0
1652778000000|2022-05-17 09:00:00|13.56|11.76|13.72|11.92|13.72|11.92|13.48|11.68|0
1652778300000|2022-05-17 09:05:00|13.73|11.93|13.72|11.92|13.78|11.98|13.68|11.88|0
1652778600000|2022-05-17 09:10:00|13.71|11.91|13.74|11.94|13.83|12.03|13.68|11.88|0
1652778900000|2022-05-17 09:15:00|13.71|11.91|13.68|11.88|13.77|11.97|13.62|11.82|0
1652779200000|2022-05-17 09:20:00|13.69|11.89|13.74|11.94|13.8|12|13.68|11.88|0
1652779500000|2022-05-17 09:25:00|13.72|11.92|13.84|12.04|13.87|12.07|13.71|11.91|0
1652779800000|2022-05-17 09:30:00|13.83|12.03|14|12.2|14.06|12.26|13.76|11.96|0
1652780100000|2022-05-17 09:35:00|13.97|12.17|14.17|12.37|14.2|12.4|13.97|12.17|0
1652780400000|2022-05-17 09:40:00|14.18|12.38|14.04|12.24|14.21|12.41|14.03|12.23|0
1652780700000|2022-05-17 09:45:00|14.16|12.36|14.19|12.39|14.23|12.43|14.14|12.34|0
1652781000000|2022-05-17 09:50:00|14.2|12.4|14.37|12.57|14.38|12.58|14.17|12.37|0
1652781300000|2022-05-17 09:55:00|14.36|12.56|14.32|12.52|14.63|12.83|14.32|12.52|0
1652781600000|2022-05-17 10:00:00|14.34|12.54|14.64|12.84|14.75|12.95|14.32|12.52|0
1652781900000|2022-05-17 10:05:00|14.65|12.85|14.54|12.74|14.68|12.88|14.45|12.65|0
1652782200000|2022-05-17 10:10:00|14.53|12.73|14.07|12.27|14.65|12.85|13.99|12.19|0
1652782500000|2022-05-17 10:15:00|14.06|12.26|14.01|12.21|14.07|12.27|13.97|12.17|0
1652782800000|2022-05-17 10:20:00|14.02|12.22|13.86|12.06|14.02|12.22|13.86|12.06|0
1652783100000|2022-05-17 10:25:00|13.87|12.07|13.86|12.06|13.98|12.18|13.86|12.06|0
1652783400000|2022-05-17 10:30:00|13.87|12.07|13.86|12.06|13.98|12.18|13.84|12.04|0
1652783700000|2022-05-17 10:35:00|13.87|12.07|13.73|11.93|13.9|12.1|13.7|11.9|0
1652784000000|2022-05-17 10:40:00|13.74|11.94|13.71|11.91|13.79|11.99|13.69|11.89|0
1652784300000|2022-05-17 10:45:00|13.7|11.9|14.16|12.36|14.18|12.38|13.6|11.8|0
1652784600000|2022-05-17 10:50:00|14.13|12.33|14.04|12.24|14.18|12.38|14.04|12.24|0
1652784900000|2022-05-17 10:55:00|14.05|12.25|13.99|12.19|14.08|12.28|13.97|12.17|0
1652785200000|2022-05-17 11:00:00|13.93|12.13|13.69|11.89|13.94|12.14|13.66|11.86|0
1652785500000|2022-05-17 11:05:00|13.71|11.91|13.75|11.95|13.84|12.04|13.63|11.83|0
1652785800000|2022-05-17 11:10:00|13.77|11.97|13.75|11.95|13.93|12.13|13.7|11.9|0
1652786100000|2022-05-17 11:15:00|13.74|11.94|13.93|12.13|13.96|12.16|13.71|11.91|0
1652786400000|2022-05-17 11:20:00|13.95|12.15|14.1|12.3|14.15|12.35|13.94|12.14|0
1652786700000|2022-05-17 11:25:00|14.12|12.32|14.19|12.39|14.24|12.44|14.07|12.27|0
1652787000000|2022-05-17 11:30:00|14.18|12.38|14.04|12.24|14.18|12.38|13.99|12.19|0
1652787300000|2022-05-17 11:35:00|14.02|12.22|13.9|12.1|14.05|12.25|13.84|12.04|0
1652787600000|2022-05-17 11:40:00|13.88|12.08|13.72|11.92|13.88|12.08|13.66|11.86|0
1652787900000|2022-05-17 11:45:00|13.7|11.9|13.75|11.95|13.78|11.98|13.67|11.87|0
1652788200000|2022-05-17 11:50:00|13.76|11.96|13.66|11.86|13.76|11.96|13.62|11.82|0
1652788500000|2022-05-17 11:55:00|13.69|11.89|13.55|11.75|13.73|11.93|13.52|11.72|0
1652788800000|2022-05-17 12:00:00|13.53|11.73|13.65|11.85|13.7|11.9|13.47|11.67|0
1652789100000|2022-05-17 12:05:00|13.67|11.87|13.55|11.75|13.78|11.98|13.53|11.73|0
1652789400000|2022-05-17 12:10:00|13.56|11.76|13.43|11.63|13.56|11.76|13.41|11.61|0
1652789700000|2022-05-17 12:15:00|13.44|11.64|13.5|11.7|13.53|11.73|13.4|11.6|0
1652790000000|2022-05-17 12:20:00|13.52|11.72|13.49|11.69|13.55|11.75|13.38|11.58|0
1652790300000|2022-05-17 12:25:00|13.51|11.71|13.46|11.66|13.52|11.72|13.23|11.43|0
1652790600000|2022-05-17 12:30:00|13.44|11.64|13.41|11.61|13.64|11.84|13.04|11.24|0
1652790900000|2022-05-17 12:35:00|13.4|11.6|13.29|11.49|13.5|11.7|13.25|11.45|0
1652791200000|2022-05-17 12:40:00|13.32|11.52|13.37|11.57|13.4|11.6|13.14|11.34|0
1652791500000|2022-05-17 12:45:00|13.4|11.6|13.48|11.68|13.74|11.94|13.4|11.6|0
1652791800000|2022-05-17 12:50:00|13.44|11.64|13.39|11.59|13.48|11.68|13.25|11.45|0
1652792100000|2022-05-17 12:55:00|13.38|11.58|13.67|11.87|13.8|12|13.34|11.54|0
1652792400000|2022-05-17 13:00:00|13.71|11.91|13.95|12.15|13.95|12.15|13.63|11.83|0
1652792700000|2022-05-17 13:05:00|13.94|12.14|13.85|12.05|13.95|12.15|13.68|11.88|0
1652793000000|2022-05-17 13:10:00|13.83|12.03|13.8|12|13.94|12.14|13.75|11.95|0
1652793300000|2022-05-17 13:15:00|13.81|12.01|13.77|11.97|14.01|12.21|13.66|11.86|0
1652793600000|2022-05-17 13:20:00|13.78|11.98|13.76|11.96|13.83|12.03|13.69|11.89|0
1652793900000|2022-05-17 13:25:00|13.78|11.98|13.87|12.07|13.89|12.09|13.72|11.92|0
1652794200000|2022-05-17 13:30:00|13.86|12.06|13.58|11.78|13.89|12.09|13.27|11.47|0
1652794500000|2022-05-17 13:35:00|13.57|11.77|13.23|11.43|13.57|11.77|13.07|11.27|0
1652794800000|2022-05-17 13:40:00|13.38|11.58|13.34|11.54|13.63|11.83|13.12|11.32|0
1652795100000|2022-05-17 13:45:00|13.4|11.6|12.86|11.06|13.55|11.75|12.86|11.06|0
1652795400000|2022-05-17 13:50:00|12.88|11.08|12.73|10.93|13.24|11.44|12.72|10.92|0
1652795700000|2022-05-17 13:55:00|12.75|10.95|13.06|11.26|13.08|11.28|12.59|10.79|0
1652796000000|2022-05-17 14:00:00|13.09|11.29|13.48|11.68|13.61|11.81|13.09|11.29|0
1652796300000|2022-05-17 14:05:00|13.51|11.71|12.89|11.09|13.57|11.77|12.85|11.05|0
1652796600000|2022-05-17 14:10:00|12.9|11.1|13.01|11.21|13.04|11.24|12.72|10.92|0
1652796900000|2022-05-17 14:15:00|13.03|11.23|13.66|11.86|13.69|11.89|12.93|11.13|0
1652797200000|2022-05-17 14:20:00|13.67|11.87|13.46|11.66|13.73|11.93|13.3|11.5|0
1652797500000|2022-05-17 14:25:00|13.51|11.71|12.79|10.99|13.61|11.81|12.78|10.98|0
1652797800000|2022-05-17 14:30:00|12.84|11.04|13.18|11.38|13.55|11.75|12.78|10.98|0
1652798100000|2022-05-17 14:35:00|13.2|11.4|12.84|11.04|13.2|11.4|12.76|10.96|0
1652798400000|2022-05-17 14:40:00|12.82|11.02|12.53|10.73|12.82|11.02|12.47|10.67|0
1652798700000|2022-05-17 14:45:00|12.51|10.71|12.5|10.7|12.59|10.79|12.19|10.39|0
1652799000000|2022-05-17 14:50:00|12.51|10.71|12.54|10.74|12.62|10.82|12.34|10.54|0
1652799300000|2022-05-17 14:55:00|12.5|10.7|12.85|11.05|12.85|11.05|12.5|10.7|0
1652799600000|2022-05-17 15:00:00|12.86|11.06|13.18|11.38|13.19|11.39|12.78|10.98|0
1652799900000|2022-05-17 15:05:00|13.16|11.36|13.1|11.3|13.24|11.44|12.98|11.18|0
1652800200000|2022-05-17 15:10:00|13.15|11.35|13.13|11.33|13.24|11.44|12.99|11.19|0
1652800500000|2022-05-17 15:15:00|13.18|11.38|13.22|11.42|13.32|11.52|12.82|11.02|0
1652800800000|2022-05-17 15:20:00|13.23|11.43|13.17|11.37|13.31|11.51|13.05|11.25|0
1652801100000|2022-05-17 15:25:00|13.16|11.36|13.48|11.68|13.54|11.74|13.14|11.34|0
1652801400000|2022-05-17 15:30:00|13.51|11.71|13.89|12.09|13.93|12.13|13.49|11.69|0
1652801700000|2022-05-17 15:35:00|13.9|12.1|13.76|11.96|13.98|12.18|13.72|11.92|0
1652802000000|2022-05-17 15:40:00|13.75|11.95|13.38|11.58|13.98|12.18|13.38|11.58|0
1652802300000|2022-05-17 15:45:00|13.4|11.6|13.25|11.45|13.52|11.72|13.21|11.41|0
1652802600000|2022-05-17 15:50:00|13.28|11.48|13.58|11.78|13.65|11.85|13.28|11.48|0
1652802900000|2022-05-17 15:55:00|13.53|11.73|13.44|11.64|13.53|11.73|13.35|11.55|0
1652803200000|2022-05-17 16:00:00|13.49|11.69|13.5|11.7|13.54|11.74|13.26|11.46|0
1652803500000|2022-05-17 16:05:00|13.48|11.68|13.19|11.39|13.5|11.7|12.97|11.17|0
1652803800000|2022-05-17 16:10:00|13.2|11.4|13.22|11.42|13.32|11.52|12.96|11.16|0
1652804100000|2022-05-17 16:15:00|13.19|11.39|13.47|11.67|13.64|11.84|13.19|11.39|0
1652804400000|2022-05-17 16:20:00|13.45|11.65|13.56|11.76|13.56|11.76|13.36|11.56|0
1652804700000|2022-05-17 16:25:00|13.54|11.74|13.68|11.88|13.86|12.06|13.45|11.65|0
1652805000000|2022-05-17 16:30:00|13.69|11.89|13.17|11.37|13.96|12.16|13.12|11.32|0
1652805300000|2022-05-17 16:35:00|13.18|11.38|13.18|11.38|13.33|11.53|13.15|11.35|0
1652805600000|2022-05-17 16:40:00|13.2|11.4|13.4|11.6|13.46|11.66|13.14|11.34|0
1652805900000|2022-05-17 16:45:00|13.42|11.62|13.45|11.65|13.69|11.89|13.36|11.56|0
1652806200000|2022-05-17 16:50:00|13.46|11.66|13.31|11.51|13.48|11.68|13.23|11.43|0
1652806500000|2022-05-17 16:55:00|13.33|11.53|13.28|11.48|13.33|11.53|13.18|11.38|0
1652806800000|2022-05-17 17:00:00|13.27|11.47|13.15|11.35|13.28|11.48|12.83|11.03|0
1652807100000|2022-05-17 17:05:00|13.11|11.31|13.37|11.57|13.51|11.71|13.11|11.31|0
1652807400000|2022-05-17 17:10:00|13.39|11.59|13.6|11.8|13.67|11.87|13.34|11.54|0
1652807700000|2022-05-17 17:15:00|13.63|11.83|13.72|11.92|13.82|12.02|13.63|11.83|0
1652808000000|2022-05-17 17:20:00|13.7|11.9|13.46|11.66|13.79|11.99|13.45|11.65|0
1652808300000|2022-05-17 17:25:00|13.48|11.68|13.41|11.61|13.66|11.86|13.38|11.58|0
1652808600000|2022-05-17 17:30:00|13.4|11.6|13.52|11.72|13.64|11.84|13.39|11.59|0
1652808900000|2022-05-17 17:35:00|13.53|11.73|13.6|11.8|13.68|11.88|13.41|11.61|0
1652809200000|2022-05-17 17:40:00|13.59|11.79|13.55|11.75|13.65|11.85|13.4|11.6|0
1652809500000|2022-05-17 17:45:00|13.52|11.72|13.59|11.79|13.59|11.79|13.32|11.52|0
1652809800000|2022-05-17 17:50:00|13.56|11.76|13.53|11.73|13.64|11.84|13.5|11.7|0
1652810100000|2022-05-17 17:55:00|13.55|11.75|13.26|11.46|13.61|11.81|13.26|11.46|0
1652810400000|2022-05-17 18:00:00|13.32|11.52|13.12|11.32|13.44|11.64|12.94|11.14|0
1652810700000|2022-05-17 18:05:00|13.2|11.4|13.95|12.15|14.04|12.24|13.16|11.36|0
1652811000000|2022-05-17 18:10:00|13.91|12.11|12.7|10.9|13.91|12.11|12.47|10.67|0
1652811300000|2022-05-17 18:15:00|12.79|10.99|12.67|10.87|13.06|11.26|12.5|10.7|0
1652811600000|2022-05-17 18:20:00|12.68|10.88|12.83|11.03|12.91|11.11|11.69|9.89|0
1652811900000|2022-05-17 18:25:00|12.79|10.99|12.94|11.14|13.32|11.52|12.64|10.84|0
1652812200000|2022-05-17 18:30:00|12.84|11.04|12.64|10.84|13.23|11.43|12.59|10.79|0
1652812500000|2022-05-17 18:35:00|12.6|10.8|13.4|11.6|13.4|11.6|12.38|10.58|0
1652812800000|2022-05-17 18:40:00|13.41|11.61|13.86|12.06|13.97|12.17|13.39|11.59|0
1652813100000|2022-05-17 18:45:00|13.92|12.12|14.57|12.77|15.61|13.81|12.75|10.95|0
1652813400000|2022-05-17 18:50:00|14.54|12.74|14.2|12.4|14.62|12.82|14.2|12.4|0
1652813700000|2022-05-17 18:55:00|14.18|12.38|14.21|12.41|14.47|12.67|14.04|12.24|0
1652814000000|2022-05-17 19:00:00|14.24|12.44|14.75|12.95|14.81|13.01|14.19|12.39|0
1652814300000|2022-05-17 19:05:00|14.72|12.92|14.77|12.97|15.03|13.23|14.49|12.69|0
1652814600000|2022-05-17 19:10:00|14.72|12.92|14.64|12.84|14.73|12.93|14.45|12.65|0
1652814900000|2022-05-17 19:15:00|14.65|12.85|14.83|13.03|14.91|13.11|14.51|12.71|0
1652815200000|2022-05-17 19:20:00|14.84|13.04|14.76|12.96|15.04|13.24|14.65|12.85|0
1652815500000|2022-05-17 19:25:00|14.75|12.95|14.81|13.01|14.98|13.18|14.73|12.93|0
1652815800000|2022-05-17 19:30:00|14.88|13.08|14.76|12.96|15.04|13.24|14.57|12.77|0
1652816100000|2022-05-17 19:35:00|14.8|13|14.55|12.75|14.91|13.11|14.51|12.71|0
1652816400000|2022-05-17 19:40:00|14.46|12.66|14.65|12.85|14.84|13.04|14.35|12.55|0
1652816700000|2022-05-17 19:45:00|14.67|12.87|14.14|12.34|14.67|12.87|14.05|12.25|0
1652817000000|2022-05-17 19:50:00|14.19|12.39|15.13|13.33|15.21|13.41|14.19|12.39|0
1652817300000|2022-05-17 19:55:00|15|13.2|15.53|13.73|15.53|13.73|14.93|13.13|0
1652817600000|2022-05-17 20:00:00|15.59|13.79|15.33|13.53|15.59|13.79|15.31|13.51|0
1652817900000|2022-05-17 20:05:00|15.31|13.51|14.92|13.12|15.78|13.98|14.92|13.12|0
1652818200000|2022-05-17 20:10:00|14.93|13.13|15.01|13.21|15.03|13.23|14.9|13.1|0
1652818500000|2022-05-17 20:15:00|15|13.2|15.1|13.3|15.18|13.38|15|13.2|0
1652818800000|2022-05-17 20:20:00|15.11|13.31|15.11|13.31|15.11|13.31|15.06|13.26|0
1652819100000|2022-05-17 20:25:00|15.1|13.3|15.11|13.31|15.13|13.33|15.03|13.23|0
1652819400000|2022-05-17 20:30:00|15.13|13.33|15.09|13.29|15.13|13.33|15.06|13.26|0
1652819700000|2022-05-17 20:35:00|15.06|13.26|15.11|13.31|15.11|13.31|15.06|13.26|0
1652820000000|2022-05-17 20:40:00|15.09|13.29|15.09|13.29|15.11|13.31|15.09|13.29|0
1652820300000|2022-05-17 20:45:00|15.11|13.31|15.13|13.33|15.14|13.34|15.11|13.31|0
1652820600000|2022-05-17 20:50:00|15.12|13.32|15.12|13.32|15.12|13.32|15.12|13.32|0
1652820900000|2022-05-17 20:55:00|15.11|13.31|15.12|13.32|15.14|13.34|15.11|13.31|0
1652821200000|2022-05-17 21:00:00|15.11|13.31|15.1|13.3|15.11|13.31|15.1|13.3|0
1652821500000|2022-05-17 21:05:00|15.11|13.31|15.1|13.3|15.12|13.32|15.09|13.29|0
1652821800000|2022-05-17 21:10:00|15.11|13.31|15.12|13.32|15.12|13.32|15.1|13.3|0
1652822100000|2022-05-17 21:15:00|15.11|13.31|15.12|13.32|15.12|13.32|15.11|13.31|0
1652822400000|2022-05-17 21:20:00|15.13|13.33|15.12|13.32|15.13|13.33|15.12|13.32|0
1652822700000|2022-05-17 21:25:00|15.13|13.33|15.12|13.32|15.14|13.34|15.12|13.32|0
1652823000000|2022-05-17 21:30:00|15.11|13.31|15.12|13.32|15.12|13.32|15.11|13.31|0
1652823300000|2022-05-17 21:35:00|15.13|13.33|15.11|13.31|15.13|13.33|15.09|13.29|0
1652823600000|2022-05-17 21:40:00|15.12|13.32|15.11|13.31|15.12|13.32|15.11|13.31|0
1652823900000|2022-05-17 21:45:00|15.12|13.32|15.12|13.32|15.13|13.33|15.11|13.31|0
1652824200000|2022-05-17 21:50:00|15.1|13.3|15.12|13.32|15.13|13.33|15.1|13.3|0
1652824500000|2022-05-17 21:55:00|15.14|13.34|15.14|13.34|15.14|13.34|15.11|13.31|0
1652824800000|2022-05-17 22:00:00|15.19|13.39|15.26|13.46|15.28|13.48|15.1|13.3|0
1652825100000|2022-05-17 22:05:00|15.25|13.45|15.32|13.52|15.38|13.58|15.25|13.45|0
1652825400000|2022-05-17 22:10:00|15.33|13.53|15.28|13.48|15.37|13.57|15.27|13.47|0
1652825700000|2022-05-17 22:15:00|15.3|13.5|15.34|13.54|15.39|13.59|15.25|13.45|0
1652826000000|2022-05-17 22:20:00|15.32|13.52|15.28|13.48|15.33|13.53|15.25|13.45|0
1652826300000|2022-05-17 22:25:00|15.29|13.49|15.31|13.51|15.33|13.53|15.26|13.46|0
1652826600000|2022-05-17 22:30:00|15.3|13.5|15.35|13.55|15.36|13.56|15.28|13.48|0
1652826900000|2022-05-17 22:35:00|15.33|13.53|15.31|13.51|15.35|13.55|15.3|13.5|0
1652827200000|2022-05-17 22:40:00|15.3|13.5|15.3|13.5|15.3|13.5|15.23|13.43|0
1652827500000|2022-05-17 22:45:00|15.31|13.51|15.26|13.46|15.35|13.55|15.26|13.46|0
1652827800000|2022-05-17 22:50:00|15.23|13.43|15.18|13.38|15.26|13.46|15.16|13.36|0
1652828100000|2022-05-17 22:55:00|15.16|13.36|15.08|13.28|15.16|13.36|15.08|13.28|0
1652828400000|2022-05-17 23:00:00|15.1|13.3|15.08|13.28|15.1|13.3|15|13.2|0
1652828700000|2022-05-17 23:05:00|15.07|13.27|15|13.2|15.1|13.3|14.98|13.18|0
1652829000000|2022-05-17 23:10:00|15.01|13.21|15|13.2|15.11|13.31|14.98|13.18|0
1652829300000|2022-05-17 23:15:00|15.01|13.21|15.03|13.23|15.04|13.24|14.99|13.19|0
1652829600000|2022-05-17 23:20:00|15.04|13.24|15.04|13.24|15.09|13.29|15.03|13.23|0
1652829900000|2022-05-17 23:25:00|15.03|13.23|15.03|13.23|15.04|13.24|14.96|13.16|0
1652830200000|2022-05-17 23:30:00|15.02|13.22|15.04|13.24|15.12|13.32|15.02|13.22|0
1652830500000|2022-05-17 23:35:00|15.03|13.23|14.76|12.96|15.03|13.23|14.75|12.95|0
1652830800000|2022-05-17 23:40:00|14.78|12.98|14.83|13.03|14.83|13.03|14.76|12.96|0
1652831100000|2022-05-17 23:45:00|14.84|13.04|14.73|12.93|14.86|13.06|14.71|12.91|0
1652831400000|2022-05-17 23:50:00|14.76|12.96|14.79|12.99|14.86|13.06|14.75|12.95|0
1652831700000|2022-05-17 23:55:00|14.78|12.98|14.76|12.96|14.83|13.03|14.76|12.96|0
1652832000000|2022-05-18 00:00:00|14.79|12.99|14.84|13.04|14.88|13.08|14.73|12.93|0
1652832300000|2022-05-18 00:05:00|14.86|13.06|14.96|13.16|14.96|13.16|14.84|13.04|0
1652832600000|2022-05-18 00:10:00|14.97|13.17|14.96|13.16|14.97|13.17|14.87|13.07|0
1652832900000|2022-05-18 00:15:00|14.94|13.14|14.95|13.15|14.97|13.17|14.9|13.1|0
1652833200000|2022-05-18 00:20:00|14.92|13.12|14.95|13.15|14.99|13.19|14.89|13.09|0
1652833500000|2022-05-18 00:25:00|14.94|13.14|14.87|13.07|14.97|13.17|14.87|13.07|0
1652833800000|2022-05-18 00:30:00|14.82|13.02|15.04|13.24|15.1|13.3|14.82|13.02|0
1652834100000|2022-05-18 00:35:00|15.05|13.25|14.84|13.04|15.07|13.27|14.84|13.04|0
1652834400000|2022-05-18 00:40:00|14.86|13.06|14.87|13.07|14.93|13.13|14.78|12.98|0
1652834700000|2022-05-18 00:45:00|14.89|13.09|14.92|13.12|14.92|13.12|14.79|12.99|0
1652835000000|2022-05-18 00:50:00|14.91|13.11|14.91|13.11|14.94|13.14|14.87|13.07|0
1652835300000|2022-05-18 00:55:00|14.89|13.09|14.86|13.06|14.91|13.11|14.8|13|0
1652835600000|2022-05-18 01:00:00|14.87|13.07|14.89|13.09|14.93|13.13|14.82|13.02|0
1652835900000|2022-05-18 01:05:00|14.88|13.08|14.81|13.01|14.89|13.09|14.71|12.91|0
1652836200000|2022-05-18 01:10:00|14.82|13.02|14.84|13.04|14.85|13.05|14.76|12.96|0
1652836500000|2022-05-18 01:15:00|14.85|13.05|14.77|12.97|14.89|13.09|14.72|12.92|0
1652836800000|2022-05-18 01:20:00|14.79|12.99|14.76|12.96|14.8|13|14.74|12.94|0
1652837100000|2022-05-18 01:25:00|14.77|12.97|14.72|12.92|14.79|12.99|14.66|12.86|0
1652837400000|2022-05-18 01:30:00|14.74|12.94|14.44|12.64|14.74|12.94|14.4|12.6|0
1652837700000|2022-05-18 01:35:00|14.43|12.63|14.47|12.67|14.48|12.68|14.4|12.6|0
1652838000000|2022-05-18 01:40:00|14.48|12.68|14.25|12.45|14.48|12.68|14.25|12.45|0
1652838300000|2022-05-18 01:45:00|14.27|12.47|14.34|12.54|14.34|12.54|14.2|12.4|0
1652838600000|2022-05-18 01:50:00|14.32|12.52|14.29|12.49|14.42|12.62|14.25|12.45|0
1652838900000|2022-05-18 01:55:00|14.28|12.48|14.48|12.68|14.48|12.68|14.28|12.48|0
1652839200000|2022-05-18 02:00:00|14.5|12.7|14.45|12.65|14.54|12.74|14.38|12.58|0
1652839500000|2022-05-18 02:05:00|14.44|12.64|14.43|12.63|14.45|12.65|14.34|12.54|0
1652839800000|2022-05-18 02:10:00|14.42|12.62|14.4|12.6|14.46|12.66|14.37|12.57|0
1652840100000|2022-05-18 02:15:00|14.38|12.58|14.48|12.68|14.49|12.69|14.35|12.55|0
1652840400000|2022-05-18 02:20:00|14.46|12.66|14.53|12.73|14.53|12.73|14.46|12.66|0
1652840700000|2022-05-18 02:25:00|14.54|12.74|14.57|12.77|14.59|12.79|14.49|12.69|0
1652841000000|2022-05-18 02:30:00|14.59|12.79|14.58|12.78|14.6|12.8|14.52|12.72|0
1652841300000|2022-05-18 02:35:00|14.59|12.79|14.58|12.78|14.6|12.8|14.54|12.74|0
1652841600000|2022-05-18 02:40:00|14.59|12.79|14.73|12.93|14.8|13|14.56|12.76|0
1652841900000|2022-05-18 02:45:00|14.74|12.94|14.66|12.86|14.74|12.94|14.62|12.82|0
1652842200000|2022-05-18 02:50:00|14.67|12.87|14.74|12.94|14.74|12.94|14.63|12.83|0
1652842500000|2022-05-18 02:55:00|14.73|12.93|14.6|12.8|14.75|12.95|14.58|12.78|0
1652842800000|2022-05-18 03:00:00|14.57|12.77|14.67|12.87|14.68|12.88|14.55|12.75|0
1652843100000|2022-05-18 03:05:00|14.65|12.85|14.62|12.82|14.67|12.87|14.59|12.79|0
1652843400000|2022-05-18 03:10:00|14.61|12.81|14.48|12.68|14.63|12.83|14.42|12.62|0
1652843700000|2022-05-18 03:15:00|14.49|12.69|14.44|12.64|14.52|12.72|14.42|12.62|0
1652844000000|2022-05-18 03:20:00|14.42|12.62|14.4|12.6|14.42|12.62|14.34|12.54|0
1652844300000|2022-05-18 03:25:00|14.39|12.59|14.41|12.61|14.41|12.61|14.37|12.57|0
1652844600000|2022-05-18 03:30:00|14.42|12.62|14.37|12.57|14.43|12.63|14.36|12.56|0
1652844900000|2022-05-18 03:35:00|14.35|12.55|13.92|12.12|14.36|12.56|13.77|11.97|0
1652845200000|2022-05-18 03:40:00|13.89|12.09|13.9|12.1|13.94|12.14|13.83|12.03|0
1652845500000|2022-05-18 03:45:00|13.91|12.11|14.03|12.23|14.06|12.26|13.88|12.08|0
1652845800000|2022-05-18 03:50:00|14.02|12.22|14.06|12.26|14.06|12.26|13.98|12.18|0
1652846100000|2022-05-18 03:55:00|14.04|12.24|14.12|12.32|14.16|12.36|14.03|12.23|0
1652846400000|2022-05-18 04:00:00|14.13|12.33|14.31|12.51|14.34|12.54|14.12|12.32|0
1652846700000|2022-05-18 04:05:00|14.32|12.52|14.31|12.51|14.35|12.55|14.27|12.47|0
1652847000000|2022-05-18 04:10:00|14.3|12.5|14.26|12.46|14.31|12.51|14.25|12.45|0
1652847300000|2022-05-18 04:15:00|14.28|12.48|14.24|12.44|14.28|12.48|14.21|12.41|0
1652847600000|2022-05-18 04:20:00|14.26|12.46|14.37|12.57|14.4|12.6|14.25|12.45|0
1652847900000|2022-05-18 04:25:00|14.35|12.55|14.27|12.47|14.38|12.58|14.24|12.44|0
1652848200000|2022-05-18 04:30:00|14.28|12.48|14.16|12.36|14.28|12.48|14.12|12.32|0
1652848500000|2022-05-18 04:35:00|14.17|12.37|14.09|12.29|14.2|12.4|14.09|12.29|0
1652848800000|2022-05-18 04:40:00|14.12|12.32|14.12|12.32|14.16|12.36|14.1|12.3|0
1652849100000|2022-05-18 04:45:00|14.1|12.3|14.02|12.22|14.1|12.3|13.99|12.19|0
1652849400000|2022-05-18 04:50:00|14.01|12.21|14.1|12.3|14.1|12.3|14.01|12.21|0
1652849700000|2022-05-18 04:55:00|14.09|12.29|14.08|12.28|14.13|12.33|14.05|12.25|0
1652850000000|2022-05-18 05:00:00|14.07|12.27|14.19|12.39|14.22|12.42|14.07|12.27|0
1652850300000|2022-05-18 05:05:00|14.21|12.41|14.27|12.47|14.39|12.59|14.21|12.41|0
1652850600000|2022-05-18 05:10:00|14.26|12.46|14.27|12.47|14.35|12.55|14.24|12.44|0
1652850900000|2022-05-18 05:15:00|14.28|12.48|14.3|12.5|14.33|12.53|14.25|12.45|0
1652851200000|2022-05-18 05:20:00|14.29|12.49|14.18|12.38|14.32|12.52|14.1|12.3|0
1652851500000|2022-05-18 05:25:00|14.16|12.36|14.17|12.37|14.22|12.42|14.08|12.28|0
1652851800000|2022-05-18 05:30:00|14.16|12.36|14.25|12.45|14.32|12.52|14.13|12.33|0
1652852100000|2022-05-18 05:35:00|14.24|12.44|14.24|12.44|14.28|12.48|14.23|12.43|0
1652852400000|2022-05-18 05:40:00|14.23|12.43|14.36|12.56|14.36|12.56|14.19|12.39|0
1652852700000|2022-05-18 05:45:00|14.38|12.58|14.39|12.59|14.44|12.64|14.35|12.55|0
1652853000000|2022-05-18 05:50:00|14.42|12.62|14.54|12.74|14.6|12.8|14.35|12.55|0
1652853300000|2022-05-18 05:55:00|14.55|12.75|14.61|12.81|14.68|12.88|14.54|12.74|0
1652853600000|2022-05-18 06:00:00|14.66|12.86|14.76|12.96|14.76|12.96|14.49|12.69|0
1652853900000|2022-05-18 06:05:00|14.75|12.95|14.5|12.7|14.76|12.96|14.49|12.69|0
1652854200000|2022-05-18 06:10:00|14.49|12.69|14.39|12.59|14.5|12.7|14.31|12.51|0
1652854500000|2022-05-18 06:15:00|14.38|12.58|14.43|12.63|14.52|12.72|14.36|12.56|0
1652854800000|2022-05-18 06:20:00|14.44|12.64|14.33|12.53|14.44|12.64|14.28|12.48|0
1652855100000|2022-05-18 06:25:00|14.35|12.55|14.26|12.46|14.41|12.61|14.26|12.46|0
1652855400000|2022-05-18 06:30:00|14.25|12.45|14.26|12.46|14.33|12.53|14.22|12.42|0
1652855700000|2022-05-18 06:35:00|14.28|12.48|14.62|12.82|14.62|12.82|14.14|12.34|0
1652856000000|2022-05-18 06:40:00|14.64|12.84|14.54|12.74|14.64|12.84|14.52|12.72|0
1652856300000|2022-05-18 06:45:00|14.52|12.72|14.51|12.71|14.52|12.72|14.41|12.61|0
1652856600000|2022-05-18 06:50:00|14.5|12.7|14.52|12.72|14.55|12.75|14.47|12.67|0
1652856900000|2022-05-18 06:55:00|14.53|12.73|14.49|12.69|14.55|12.75|14.43|12.63|0
1652857200000|2022-05-18 07:00:00|14.46|12.66|14.32|12.52|14.53|12.73|14.28|12.48|0
1652857500000|2022-05-18 07:05:00|14.31|12.51|14.46|12.66|14.49|12.69|14.27|12.47|0
1652857800000|2022-05-18 07:10:00|14.48|12.68|14.08|12.28|14.48|12.68|14.07|12.27|0
1652858100000|2022-05-18 07:15:00|14.07|12.27|14.48|12.68|14.71|12.91|13.9|12.1|0
1652858400000|2022-05-18 07:20:00|14.51|12.71|14.83|13.03|14.9|13.1|14.51|12.71|0
1652858700000|2022-05-18 07:25:00|14.8|13|14.72|12.92|14.82|13.02|14.71|12.91|0
1652859000000|2022-05-18 07:30:00|14.74|12.94|14.7|12.9|14.8|13|14.6|12.8|0
1652859300000|2022-05-18 07:35:00|14.71|12.91|14.55|12.75|14.75|12.95|14.55|12.75|0
1652859600000|2022-05-18 07:40:00|14.51|12.71|14.64|12.84|14.7|12.9|14.51|12.71|0
1652859900000|2022-05-18 07:45:00|14.65|12.85|14.5|12.7|14.66|12.86|14.48|12.68|0
1652860200000|2022-05-18 07:50:00|14.51|12.71|14.51|12.71|14.57|12.77|14.47|12.67|0
1652860500000|2022-05-18 07:55:00|14.53|12.73|14.68|12.88|14.77|12.97|14.51|12.71|0
1652860800000|2022-05-18 08:00:00|14.7|12.9|14.78|12.98|14.86|13.06|14.53|12.73|0
1652861100000|2022-05-18 08:05:00|14.8|13|14.78|12.98|14.85|13.05|14.72|12.92|0
1652861400000|2022-05-18 08:10:00|14.81|13.01|14.9|13.1|14.91|13.11|14.77|12.97|0
1652861700000|2022-05-18 08:15:00|14.89|13.09|14.72|12.92|14.97|13.17|14.72|12.92|0
1652862000000|2022-05-18 08:20:00|14.73|12.93|14.46|12.66|14.73|12.93|14.43|12.63|0
1652862300000|2022-05-18 08:25:00|14.47|12.67|14.65|12.85|14.67|12.87|14.45|12.65|0
1652862600000|2022-05-18 08:30:00|14.67|12.87|14.44|12.64|14.73|12.93|14.43|12.63|0
1652862900000|2022-05-18 08:35:00|14.46|12.66|14.44|12.64|14.5|12.7|14.43|12.63|0
1652863200000|2022-05-18 08:40:00|14.43|12.63|14.57|12.77|14.57|12.77|14.43|12.63|0
1652863500000|2022-05-18 08:45:00|14.56|12.76|14.56|12.76|14.62|12.82|14.55|12.75|0
1652863800000|2022-05-18 08:50:00|14.55|12.75|14.65|12.85|14.66|12.86|14.54|12.74|0
1652864100000|2022-05-18 08:55:00|14.66|12.86|14.74|12.94|14.77|12.97|14.66|12.86|0
1652864400000|2022-05-18 09:00:00|14.76|12.96|14.67|12.87|14.82|13.02|14.65|12.85|0
1652864700000|2022-05-18 09:05:00|14.68|12.88|14.74|12.94|14.74|12.94|14.62|12.82|0
1652865000000|2022-05-18 09:10:00|14.73|12.93|14.26|12.46|14.9|13.1|14.26|12.46|0
1652865300000|2022-05-18 09:15:00|14.24|12.44|14.24|12.44|14.26|12.46|14.15|12.35|0
1652865600000|2022-05-18 09:20:00|14.25|12.45|14.35|12.55|14.45|12.65|14.23|12.43|0
1652865900000|2022-05-18 09:25:00|14.33|12.53|14.24|12.44|14.38|12.58|14.23|12.43|0
1652866200000|2022-05-18 09:30:00|14.21|12.41|14.32|12.52|14.33|12.53|14.11|12.31|0
1652866500000|2022-05-18 09:35:00|14.33|12.53|14.36|12.56|14.4|12.6|14.32|12.52|0
1652866800000|2022-05-18 09:40:00|14.37|12.57|14.42|12.62|14.44|12.64|14.35|12.55|0
1652867100000|2022-05-18 09:45:00|14.43|12.63|14.42|12.62|14.57|12.77|14.39|12.59|0
1652867400000|2022-05-18 09:50:00|14.43|12.63|14.42|12.62|14.49|12.69|14.4|12.6|0
1652867700000|2022-05-18 09:55:00|14.44|12.64|14.76|12.96|14.76|12.96|14.41|12.61|0
1652868000000|2022-05-18 10:00:00|14.79|12.99|14.65|12.85|14.9|13.1|14.63|12.83|0
1652868300000|2022-05-18 10:05:00|14.64|12.84|14.63|12.83|14.72|12.92|14.57|12.77|0
1652868600000|2022-05-18 10:10:00|14.62|12.82|14.56|12.76|14.64|12.84|14.5|12.7|0
1652868900000|2022-05-18 10:15:00|14.57|12.77|14.61|12.81|14.63|12.83|14.5|12.7|0
1652869200000|2022-05-18 10:20:00|14.6|12.8|14.63|12.83|14.68|12.88|14.56|12.76|0
1652869500000|2022-05-18 10:25:00|14.64|12.84|14.67|12.87|14.69|12.89|14.57|12.77|0
1652869800000|2022-05-18 10:30:00|14.66|12.86|14.18|12.38|14.67|12.87|14.18|12.38|0
1652870100000|2022-05-18 10:35:00|14.17|12.37|14.12|12.32|14.23|12.43|14.08|12.28|0
1652870400000|2022-05-18 10:40:00|14.1|12.3|14.01|12.21|14.11|12.31|13.92|12.12|0
1652870700000|2022-05-18 10:45:00|14|12.2|14|12.2|14.06|12.26|13.98|12.18|0
1652871000000|2022-05-18 10:50:00|13.99|12.19|13.92|12.12|14.06|12.26|13.92|12.12|0
1652871300000|2022-05-18 10:55:00|13.95|12.15|13.76|11.96|14.5|12.7|13.39|11.59|0
1652871600000|2022-05-18 11:00:00|13.82|12.02|13.55|11.75|13.89|12.09|13.52|11.72|0
1652871900000|2022-05-18 11:05:00|13.54|11.74|13.43|11.63|13.55|11.75|13.37|11.57|0
1652872200000|2022-05-18 11:10:00|13.41|11.61|13.31|11.51|13.46|11.66|13.28|11.48|0
1652872500000|2022-05-18 11:15:00|13.32|11.52|13.35|11.55|13.4|11.6|13.28|11.48|0
1652872800000|2022-05-18 11:20:00|13.34|11.54|13.22|11.42|13.38|11.58|13.12|11.32|0
1652873100000|2022-05-18 11:25:00|13.21|11.41|13.45|11.65|13.6|11.8|13.16|11.36|0
1652873400000|2022-05-18 11:30:00|13.46|11.66|13.61|11.81|13.7|11.9|13.46|11.66|0
1652873700000|2022-05-18 11:35:00|13.59|11.79|13.59|11.79|13.74|11.94|13.54|11.74|0
1652874000000|2022-05-18 11:40:00|13.58|11.78|13.37|11.57|13.58|11.78|13.37|11.57|0
1652874300000|2022-05-18 11:45:00|13.39|11.59|13.41|11.61|13.41|11.61|13.28|11.48|0
1652874600000|2022-05-18 11:50:00|13.43|11.63|13.5|11.7|13.5|11.7|13.34|11.54|0
1652874900000|2022-05-18 11:55:00|13.49|11.69|13.34|11.54|13.5|11.7|13.31|11.51|0
1652875200000|2022-05-18 12:00:00|13.35|11.55|13.43|11.63|13.43|11.63|13.32|11.52|0
1652875500000|2022-05-18 12:05:00|13.44|11.64|13.56|11.76|13.61|11.81|13.44|11.64|0
1652875800000|2022-05-18 12:10:00|13.58|11.78|13.59|11.79|13.59|11.79|13.41|11.61|0
1652876100000|2022-05-18 12:15:00|13.56|11.76|13.33|11.53|13.64|11.84|13.22|11.42|0
1652876400000|2022-05-18 12:20:00|13.32|11.52|13.28|11.48|13.39|11.59|13.27|11.47|0
1652876700000|2022-05-18 12:25:00|13.29|11.49|13.43|11.63|13.54|11.74|13.25|11.45|0
1652877000000|2022-05-18 12:30:00|13.44|11.64|13.27|11.47|13.47|11.67|13.22|11.42|0
1652877300000|2022-05-18 12:35:00|13.24|11.44|13.08|11.28|13.25|11.45|13.02|11.22|0
1652877600000|2022-05-18 12:40:00|13.09|11.29|12.82|11.02|13.1|11.3|12.8|11|0
1652877900000|2022-05-18 12:45:00|12.8|11|12.69|10.89|12.89|11.09|12.67|10.87|0
1652878200000|2022-05-18 12:50:00|12.67|10.87|12.48|10.68|12.69|10.89|12.45|10.65|0
1652878500000|2022-05-18 12:55:00|12.47|10.67|12.26|10.46|12.52|10.72|12.23|10.43|0
1652878800000|2022-05-18 13:00:00|12.24|10.44|12.39|10.59|12.46|10.66|12.23|10.43|0
1652879100000|2022-05-18 13:05:00|12.41|10.61|12.1|10.3|12.42|10.62|12.08|10.28|0
1652879400000|2022-05-18 13:10:00|12.12|10.32|12.88|11.08|13.08|11.28|12.02|10.22|0
1652879700000|2022-05-18 13:15:00|12.8|11|12.83|11.03|12.89|11.09|12.79|10.99|0
1652880000000|2022-05-18 13:20:00|12.84|11.04|12.87|11.07|12.94|11.14|12.79|10.99|0
1652880300000|2022-05-18 13:25:00|12.86|11.06|13.01|11.21|13.03|11.23|12.84|11.04|0
1652880600000|2022-05-18 13:30:00|12.96|11.16|12.83|11.03|13.06|11.26|12.69|10.89|0
1652880900000|2022-05-18 13:35:00|12.74|10.94|12.42|10.62|13.14|11.34|12.3|10.5|0
1652881200000|2022-05-18 13:40:00|12.4|10.6|12.54|10.74|12.69|10.89|11.95|10.15|0
1652881500000|2022-05-18 13:45:00|12.51|10.71|12.63|10.83|12.87|11.07|12.5|10.7|0
1652881800000|2022-05-18 13:50:00|12.68|10.88|12.52|10.72|12.75|10.95|12.3|10.5|0
1652882100000|2022-05-18 13:55:00|12.47|10.67|12.33|10.53|12.54|10.74|11.99|10.19|0
1652882400000|2022-05-18 14:00:00|12.36|10.56|12.58|10.78|12.73|10.93|12.32|10.52|0
1652882700000|2022-05-18 14:05:00|12.55|10.75|12.34|10.54|12.9|11.1|12.34|10.54|0
1652883000000|2022-05-18 14:10:00|12.3|10.5|12.69|10.89|12.71|10.91|12.25|10.45|0
1652883300000|2022-05-18 14:15:00|12.7|10.9|12.56|10.76|12.81|11.01|12.44|10.64|0
1652883600000|2022-05-18 14:20:00|12.53|10.73|12.45|10.65|12.8|11|12.23|10.43|0
1652883900000|2022-05-18 14:25:00|12.46|10.66|11.99|10.19|12.7|10.9|11.99|10.19|0
1652884200000|2022-05-18 14:30:00|11.95|10.15|11.65|9.85|12.15|10.35|11.57|9.77|0
1652884500000|2022-05-18 14:35:00|11.64|9.84|11.91|10.11|11.91|10.11|11.47|9.67|0
1652884800000|2022-05-18 14:40:00|11.9|10.1|11.91|10.11|12|10.2|11.73|9.93|0
1652885100000|2022-05-18 14:45:00|11.87|10.07|12.11|10.31|12.28|10.48|11.74|9.94|0
1652885400000|2022-05-18 14:50:00|12.1|10.3|11.9|10.1|12.1|10.3|11.79|9.99|0
1652885700000|2022-05-18 14:55:00|11.87|10.07|12.08|10.28|12.08|10.28|11.76|9.96|0
1652886000000|2022-05-18 15:00:00|12.05|10.25|11.63|9.83|12.05|10.25|11.58|9.78|0
1652886300000|2022-05-18 15:05:00|11.65|9.85|11.34|9.54|11.7|9.9|11.33|9.53|0
1652886600000|2022-05-18 15:10:00|11.33|9.53|11.18|9.38|11.33|9.53|11.1|9.3|0
1652886900000|2022-05-18 15:15:00|11.15|9.35|10.82|9.02|11.16|9.36|10.71|8.91|0
1652887200000|2022-05-18 15:20:00|10.83|9.03|11.43|9.63|11.45|9.65|10.2|8.4|0
1652887500000|2022-05-18 15:25:00|11.42|9.62|11.26|9.46|11.66|9.86|11.17|9.37|0
1652887800000|2022-05-18 15:30:00|11.24|9.44|11.43|9.63|11.44|9.64|11.01|9.21|0
1652888100000|2022-05-18 15:35:00|11.44|9.64|11.48|9.68|11.66|9.86|11.39|9.59|0
1652888400000|2022-05-18 15:40:00|11.47|9.67|11.81|10.01|11.84|10.04|11.43|9.63|0
1652888700000|2022-05-18 15:45:00|11.76|9.96|11.51|9.71|11.8|10|11.37|9.57|0
1652889000000|2022-05-18 15:50:00|11.48|9.68|10.95|9.15|11.63|9.83|10.95|9.15|0
1652889300000|2022-05-18 15:55:00|10.94|9.14|10.62|8.82|11.54|9.74|10.62|8.82|0
1652889600000|2022-05-18 16:00:00|10.6|8.8|10.59|8.79|10.75|8.95|10.5|8.7|0
1652889900000|2022-05-18 16:05:00|10.6|8.8|10.34|8.54|10.6|8.8|10.26|8.46|0
1652890200000|2022-05-18 16:10:00|10.38|8.58|10.5|8.7|10.55|8.75|10.21|8.41|0
1652890500000|2022-05-18 16:15:00|10.51|8.71|10.55|8.75|10.76|8.96|10.46|8.66|0
1652890800000|2022-05-18 16:20:00|10.56|8.76|10.07|8.27|10.61|8.81|10.06|8.26|0
1652891100000|2022-05-18 16:25:00|10.08|8.28|10.22|8.42|10.33|8.53|10.08|8.28|0
1652891400000|2022-05-18 16:30:00|10.25|8.45|10.44|8.64|10.44|8.64|10.1|8.3|0
1652891700000|2022-05-18 16:35:00|10.42|8.62|10.54|8.74|10.6|8.8|10.3|8.5|0
1652892000000|2022-05-18 16:40:00|10.52|8.72|10.3|8.5|10.52|8.72|10.26|8.46|0
1652892300000|2022-05-18 16:45:00|10.28|8.48|10.68|8.88|10.68|8.88|10.22|8.42|0
1652892600000|2022-05-18 16:50:00|10.7|8.9|10.81|9.01|10.89|9.09|10.65|8.85|0
1652892900000|2022-05-18 16:55:00|10.86|9.06|10.89|9.09|10.94|9.14|10.68|8.88|0
1652893200000|2022-05-18 17:00:00|10.87|9.07|10.49|8.69|10.88|9.08|10.49|8.69|0
1652893500000|2022-05-18 17:05:00|10.39|8.59|9.91|8.11|10.39|8.59|9.87|8.07|0
1652893800000|2022-05-18 17:10:00|9.9|8.1|9.74|7.94|9.97|8.17|9.71|7.91|0
1652894100000|2022-05-18 17:15:00|9.75|7.95|9.69|7.89|10.32|8.52|9.48|7.68|0
1652894400000|2022-05-18 17:20:00|9.71|7.91|9.77|7.97|9.96|8.16|9.71|7.91|0
1652894700000|2022-05-18 17:25:00|9.79|7.99|9.82|8.02|9.88|8.08|9.65|7.85|0
1652895000000|2022-05-18 17:30:00|9.81|8.01|9.93|8.13|9.94|8.14|9.69|7.89|0
1652895300000|2022-05-18 17:35:00|9.94|8.14|10|8.2|10.05|8.25|9.85|8.05|0
1652895600000|2022-05-18 17:40:00|10.01|8.21|9.53|7.73|10.01|8.21|9.45|7.65|0
1652895900000|2022-05-18 17:45:00|9.52|7.72|9.51|7.71|9.65|7.85|9.3|7.5|0
1652896200000|2022-05-18 17:50:00|9.52|7.72|9.49|7.69|9.61|7.81|9.34|7.54|0
1652896500000|2022-05-18 17:55:00|9.48|7.68|9.6|7.8|9.84|8.04|9.25|7.45|0
1652896800000|2022-05-18 18:00:00|9.64|7.84|9.33|7.53|9.66|7.86|9.14|7.34|0
1652897100000|2022-05-18 18:05:00|9.38|7.58|9.38|7.58|9.43|7.63|9.15|7.35|0
1652897400000|2022-05-18 18:10:00|9.41|7.61|9.22|7.42|9.51|7.71|9.17|7.37|0
1652897700000|2022-05-18 18:15:00|9.23|7.43|9.46|7.66|9.55|7.75|9.07|7.27|0
1652898000000|2022-05-18 18:20:00|9.42|7.62|9.54|7.74|9.74|7.94|9.42|7.62|0
1652898300000|2022-05-18 18:25:00|9.56|7.76|9.74|7.94|9.79|7.99|9.56|7.76|0
1652898600000|2022-05-18 18:30:00|9.73|7.93|9.32|7.52|9.82|8.02|9.26|7.46|0
1652898900000|2022-05-18 18:35:00|9.31|7.51|9.29|7.49|9.38|7.58|8.99|7.19|0
1652899200000|2022-05-18 18:40:00|9.28|7.48|9.28|7.48|9.49|7.69|9.18|7.38|0
1652899500000|2022-05-18 18:45:00|9.25|7.45|9.4|7.6|9.5|7.7|9.01|7.21|0
1652899800000|2022-05-18 18:50:00|9.37|7.57|9.19|7.39|9.49|7.69|9.12|7.32|0
1652900100000|2022-05-18 18:55:00|9.18|7.38|9.08|7.28|9.37|7.57|8.97|7.17|0
1652900400000|2022-05-18 19:00:00|9.03|7.23|9.15|7.35|9.3|7.5|9.03|7.23|0
1652900700000|2022-05-18 19:05:00|9.13|7.33|9.13|7.33|9.44|7.64|9.12|7.32|0
1652901000000|2022-05-18 19:10:00|9.14|7.34|9.04|7.24|9.34|7.54|9.04|7.24|0
1652901300000|2022-05-18 19:15:00|9.02|7.22|9.16|7.36|9.29|7.49|9.02|7.22|0
1652901600000|2022-05-18 19:20:00|9.14|7.34|9.25|7.45|9.34|7.54|8.81|7.01|0
1652901900000|2022-05-18 19:25:00|9.26|7.46|9.15|7.35|9.28|7.48|9.09|7.29|0
1652902200000|2022-05-18 19:30:00|9.14|7.34|9.15|7.35|9.3|7.5|9.09|7.29|0
1652902500000|2022-05-18 19:35:00|9.13|7.33|9.5|7.7|9.87|8.07|9.09|7.29|0
1652902800000|2022-05-18 19:40:00|9.49|7.69|9.14|7.34|9.62|7.82|9.04|7.24|0
1652903100000|2022-05-18 19:45:00|9.12|7.32|8.93|7.13|9.26|7.46|8.86|7.06|0
1652903400000|2022-05-18 19:50:00|8.99|7.19|8.85|7.05|9.33|7.53|8.78|6.98|0
1652903700000|2022-05-18 19:55:00|8.84|7.04|9.41|7.61|9.41|7.61|8.82|7.02|0
1652904000000|2022-05-18 20:00:00|9.44|7.64|9.05|7.25|9.52|7.72|8.94|7.14|0
1652904300000|2022-05-18 20:05:00|9.03|7.23|8.81|7.01|9.03|7.23|8.75|6.95|0
1652904600000|2022-05-18 20:10:00|8.83|7.03|8.84|7.04|8.9|7.1|8.74|6.94|0
1652904900000|2022-05-18 20:15:00|8.83|7.03|8.73|6.93|8.86|7.06|8.67|6.87|0
1652905200000|2022-05-18 20:20:00|8.72|6.92|8.72|6.92|8.73|6.93|8.66|6.86|0
1652905500000|2022-05-18 20:25:00|8.71|6.91|8.74|6.94|8.74|6.94|8.64|6.84|0
1652905800000|2022-05-18 20:30:00|8.73|6.93|8.78|6.98|8.81|7.01|8.71|6.91|0
1652906100000|2022-05-18 20:35:00|8.79|6.99|8.74|6.94|8.81|7.01|8.7|6.9|0
1652906400000|2022-05-18 20:40:00|8.75|6.95|8.79|6.99|8.82|7.02|8.72|6.92|0
1652906700000|2022-05-18 20:45:00|8.8|7|8.95|7.15|8.96|7.16|8.79|6.99|0
1652907000000|2022-05-18 20:50:00|8.96|7.16|9.01|7.21|9.03|7.23|8.88|7.08|0
1652907300000|2022-05-18 20:55:00|9.04|7.24|8.97|7.17|9.05|7.25|8.91|7.11|0
1652907600000|2022-05-18 21:00:00|8.96|7.16|8.98|7.18|8.98|7.18|8.95|7.15|0
1652907900000|2022-05-18 21:05:00|8.97|7.17|9|7.2|9.01|7.21|8.97|7.17|0
1652908200000|2022-05-18 21:10:00|8.98|7.18|8.98|7.18|8.99|7.19|8.97|7.17|0
1652908500000|2022-05-18 21:15:00|8.99|7.19|8.97|7.17|9|7.2|8.97|7.17|0
1652908800000|2022-05-18 21:20:00|8.96|7.16|9.01|7.21|9.01|7.21|8.96|7.16|0
1652909100000|2022-05-18 21:25:00|9|7.2|9|7.2|9|7.2|8.99|7.19|0
1652909700000|2022-05-18 21:35:00|8.99|7.19|9|7.2|9|7.2|8.99|7.19|0
1652910000000|2022-05-18 21:40:00|9.01|7.21|8.99|7.19|9.01|7.21|8.98|7.18|0
1652910300000|2022-05-18 21:45:00|9|7.2|9|7.2|9|7.2|9|7.2|0
1652910600000|2022-05-18 21:50:00|9.01|7.21|9.01|7.21|9.01|7.21|9|7.2|0
1652910900000|2022-05-18 21:55:00|9.02|7.22|9.04|7.24|9.07|7.27|9.01|7.21|0
1652911200000|2022-05-18 22:00:00|9.06|7.26|8.99|7.19|9.16|7.36|8.99|7.19|0
1652911500000|2022-05-18 22:05:00|8.97|7.17|9|7.2|9.02|7.22|8.91|7.11|0
1652911800000|2022-05-18 22:10:00|9.01|7.21|9.09|7.29|9.11|7.31|8.97|7.17|0
1652912100000|2022-05-18 22:15:00|9.11|7.31|9.16|7.36|9.18|7.38|9.01|7.21|0
1652912400000|2022-05-18 22:20:00|9.15|7.35|9.12|7.32|9.19|7.39|9.1|7.3|0
1652912700000|2022-05-18 22:25:00|9.13|7.33|8.92|7.12|9.15|7.35|8.91|7.11|0
1652913000000|2022-05-18 22:30:00|8.91|7.11|9.08|7.28|9.11|7.31|8.91|7.11|0
1652913300000|2022-05-18 22:35:00|9.09|7.29|9.1|7.3|9.16|7.36|9.07|7.27|0
1652913600000|2022-05-18 22:40:00|9.11|7.31|9.16|7.36|9.16|7.36|9.1|7.3|0
1652913900000|2022-05-18 22:45:00|9.15|7.35|9.1|7.3|9.15|7.35|9.07|7.27|0
1652914200000|2022-05-18 22:50:00|9.08|7.28|9.02|7.22|9.09|7.29|9|7.2|0
1652914500000|2022-05-18 22:55:00|9.03|7.23|9.11|7.31|9.15|7.35|9.03|7.23|0
1652914800000|2022-05-18 23:00:00|9.1|7.3|9.09|7.29|9.13|7.33|9.06|7.26|0
1652915100000|2022-05-18 23:05:00|9.1|7.3|9.01|7.21|9.14|7.34|9.01|7.21|0
1652915400000|2022-05-18 23:10:00|8.98|7.18|8.84|7.04|8.99|7.19|8.81|7.01|0
1652915700000|2022-05-18 23:15:00|8.83|7.03|8.79|6.99|8.87|7.07|8.77|6.97|0
1652916000000|2022-05-18 23:20:00|8.8|7|8.86|7.06|8.87|7.07|8.76|6.96|0
1652916300000|2022-05-18 23:25:00|8.87|7.07|8.83|7.03|8.87|7.07|8.79|6.99|0
1652916600000|2022-05-18 23:30:00|8.81|7.01|8.81|7.01|8.91|7.11|8.8|7|0
1652916900000|2022-05-18 23:35:00|8.82|7.02|8.46|6.66|8.83|7.03|8.41|6.61|0
1652917200000|2022-05-18 23:40:00|8.47|6.67|8.52|6.72|8.54|6.74|8.36|6.56|0
1652917500000|2022-05-18 23:45:00|8.54|6.74|8.46|6.66|8.56|6.76|8.41|6.61|0
1652917800000|2022-05-18 23:50:00|8.45|6.65|8.47|6.67|8.49|6.69|8.41|6.61|0
1652918100000|2022-05-18 23:55:00|8.45|6.65|8.35|6.55|8.51|6.71|8.34|6.54|0
1652918400000|2022-05-19 00:00:00|8.29|6.49|8.49|6.69|8.55|6.75|8.25|6.45|0
1652918700000|2022-05-19 00:05:00|8.5|6.7|8.79|6.99|8.8|7|8.44|6.64|0
1652919000000|2022-05-19 00:10:00|8.8|7|8.69|6.89|8.83|7.03|8.67|6.87|0
1652919300000|2022-05-19 00:15:00|8.71|6.91|8.66|6.86|8.75|6.95|8.61|6.81|0
1652919600000|2022-05-19 00:20:00|8.64|6.84|8.92|7.12|8.92|7.12|8.56|6.76|0
1652919900000|2022-05-19 00:25:00|8.93|7.13|8.88|7.08|8.97|7.17|8.78|6.98|0
1652920200000|2022-05-19 00:30:00|8.87|7.07|8.98|7.18|8.98|7.18|8.76|6.96|0
1652920500000|2022-05-19 00:35:00|8.96|7.16|9.17|7.37|9.2|7.4|8.89|7.09|0
1652920800000|2022-05-19 00:40:00|9.18|7.38|9.17|7.37|9.24|7.44|9.07|7.27|0
1652921100000|2022-05-19 00:45:00|9.15|7.35|9.11|7.31|9.2|7.4|9.07|7.27|0
1652921400000|2022-05-19 00:50:00|9.09|7.29|9.08|7.28|9.14|7.34|9.02|7.22|0
1652921700000|2022-05-19 00:55:00|9.07|7.27|9.11|7.31|9.12|7.32|9.04|7.24|0
1652922000000|2022-05-19 01:00:00|9.16|7.36|9.18|7.38|9.22|7.42|9.11|7.31|0
1652922300000|2022-05-19 01:05:00|9.19|7.39|9.19|7.39|9.24|7.44|9.07|7.27|0
1652922600000|2022-05-19 01:10:00|9.18|7.38|9.23|7.43|9.3|7.5|9.14|7.34|0
1652922900000|2022-05-19 01:15:00|9.22|7.42|9.2|7.4|9.26|7.46|9.18|7.38|0
1652923200000|2022-05-19 01:20:00|9.16|7.36|9|7.2|9.16|7.36|8.95|7.15|0
1652923500000|2022-05-19 01:25:00|8.97|7.17|9.05|7.25|9.08|7.28|8.96|7.16|0
1652923800000|2022-05-19 01:30:00|9.04|7.24|8.98|7.18|9.05|7.25|8.92|7.12|0
1652924100000|2022-05-19 01:35:00|8.97|7.17|8.92|7.12|9.02|7.22|8.86|7.06|0
1652924400000|2022-05-19 01:40:00|8.93|7.13|8.98|7.18|8.98|7.18|8.77|6.97|0
1652924700000|2022-05-19 01:45:00|8.99|7.19|9.09|7.29|9.13|7.33|8.99|7.19|0
1652925000000|2022-05-19 01:50:00|9.1|7.3|9.07|7.27|9.15|7.35|9.02|7.22|0
1652925300000|2022-05-19 01:55:00|9.06|7.26|9.07|7.27|9.11|7.31|9.04|7.24|0
1652925600000|2022-05-19 02:00:00|9.06|7.26|9.09|7.29|9.11|7.31|9.04|7.24|0
1652925900000|2022-05-19 02:05:00|9.08|7.28|9.11|7.31|9.23|7.43|9.07|7.27|0
1652926200000|2022-05-19 02:10:00|9.12|7.32|9.13|7.33|9.16|7.36|9.09|7.29|0
1652926500000|2022-05-19 02:15:00|9.12|7.32|9.12|7.32|9.15|7.35|9.09|7.29|0
1652926800000|2022-05-19 02:20:00|9.11|7.31|9.12|7.32|9.14|7.34|9.1|7.3|0
1652927100000|2022-05-19 02:25:00|9.13|7.33|9.16|7.36|9.22|7.42|9.13|7.33|0
1652927400000|2022-05-19 02:30:00|9.15|7.35|9.23|7.43|9.28|7.48|9.15|7.35|0
1652927700000|2022-05-19 02:35:00|9.26|7.46|9.3|7.5|9.33|7.53|9.23|7.43|0
1652928000000|2022-05-19 02:40:00|9.28|7.48|9.55|7.75|9.59|7.79|9.27|7.47|0
1652928300000|2022-05-19 02:45:00|9.56|7.76|9.59|7.79|9.7|7.9|9.56|7.76|0
1652928600000|2022-05-19 02:50:00|9.6|7.8|9.64|7.84|9.67|7.87|9.57|7.77|0
1652928900000|2022-05-19 02:55:00|9.65|7.85|9.77|7.97|9.79|7.99|9.63|7.83|0
1652929200000|2022-05-19 03:00:00|9.76|7.96|9.89|8.09|9.89|8.09|9.76|7.96|0
1652929500000|2022-05-19 03:05:00|9.88|8.08|9.89|8.09|9.99|8.19|9.84|8.04|0
1652929800000|2022-05-19 03:10:00|9.88|8.08|9.8|8|9.88|8.08|9.55|7.75|0
1652930100000|2022-05-19 03:15:00|9.78|7.98|9.75|7.95|9.79|7.99|9.73|7.93|0
1652930400000|2022-05-19 03:20:00|9.76|7.96|10.1|8.3|10.16|8.36|9.73|7.93|0
1652930700000|2022-05-19 03:25:00|10.09|8.29|10.06|8.26|10.25|8.45|10.03|8.23|0
1652931000000|2022-05-19 03:30:00|10.07|8.27|9.96|8.16|10.08|8.28|9.96|8.16|0
1652931300000|2022-05-19 03:35:00|9.97|8.17|10.07|8.27|10.16|8.36|9.95|8.15|0
1652931600000|2022-05-19 03:40:00|10.08|8.28|10.13|8.33|10.28|8.48|10.04|8.24|0
1652931900000|2022-05-19 03:45:00|10.1|8.3|10.27|8.47|10.28|8.48|10.1|8.3|0
1652932200000|2022-05-19 03:50:00|10.29|8.49|10.14|8.34|10.3|8.5|10.12|8.32|0
1652932500000|2022-05-19 03:55:00|10.16|8.36|10.17|8.37|10.22|8.42|10.1|8.3|0
1652932800000|2022-05-19 04:00:00|10.16|8.36|10.09|8.29|10.17|8.37|10.08|8.28|0
1652933100000|2022-05-19 04:05:00|10.08|8.28|10.13|8.33|10.15|8.35|10.08|8.28|0
1652933400000|2022-05-19 04:10:00|10.14|8.34|10.14|8.34|10.16|8.36|10.1|8.3|0
1652933700000|2022-05-19 04:15:00|10.15|8.35|10.16|8.36|10.22|8.42|10.15|8.35|0
1652934000000|2022-05-19 04:20:00|10.18|8.38|10.2|8.4|10.22|8.42|10.11|8.31|0
1652934300000|2022-05-19 04:25:00|10.21|8.41|10.13|8.33|10.21|8.41|10.13|8.33|0
1652934600000|2022-05-19 04:30:00|10.12|8.32|10.06|8.26|10.15|8.35|10|8.2|0
1652934900000|2022-05-19 04:35:00|10.05|8.25|10.01|8.21|10.12|8.32|9.99|8.19|0
1652935200000|2022-05-19 04:40:00|10.03|8.23|10.07|8.27|10.08|8.28|9.98|8.18|0
1652935500000|2022-05-19 04:45:00|10.08|8.28|10.22|8.42|10.26|8.46|10.07|8.27|0
1652935800000|2022-05-19 04:50:00|10.2|8.4|10.19|8.39|10.22|8.42|10.15|8.35|0
1652936100000|2022-05-19 04:55:00|10.21|8.41|10.12|8.32|10.23|8.43|10.12|8.32|0
1652936400000|2022-05-19 05:00:00|10.14|8.34|10.06|8.26|10.24|8.44|10.04|8.24|0
1652936700000|2022-05-19 05:05:00|10.05|8.25|10.07|8.27|10.19|8.39|10.03|8.23|0
1652937000000|2022-05-19 05:10:00|10.09|8.29|9.93|8.13|10.1|8.3|9.92|8.12|0
1652937300000|2022-05-19 05:15:00|9.94|8.14|9.97|8.17|9.97|8.17|9.87|8.07|0
1652937600000|2022-05-19 05:20:00|9.96|8.16|10|8.2|10.05|8.25|9.95|8.15|0
1652937900000|2022-05-19 05:25:00|10.01|8.21|9.97|8.17|10.05|8.25|9.94|8.14|0
1652938200000|2022-05-19 05:30:00|9.98|8.18|9.78|7.98|9.98|8.18|9.76|7.96|0
1652938500000|2022-05-19 05:35:00|9.75|7.95|9.5|7.7|9.76|7.96|9.46|7.66|0
1652938800000|2022-05-19 05:40:00|9.49|7.69|9.69|7.89|9.7|7.9|9.45|7.65|0
1652939100000|2022-05-19 05:45:00|9.7|7.9|9.57|7.77|9.78|7.98|9.55|7.75|0
1652939400000|2022-05-19 05:50:00|9.58|7.78|9.6|7.8|9.65|7.85|9.56|7.76|0
1652939700000|2022-05-19 05:55:00|9.61|7.81|9.61|7.81|9.7|7.9|9.55|7.75|0
1652940000000|2022-05-19 06:00:00|9.58|7.78|9.49|7.69|9.67|7.87|9.43|7.63|0
1652940300000|2022-05-19 06:05:00|9.48|7.68|9.71|7.91|9.71|7.91|9.44|7.64|0
1652940600000|2022-05-19 06:10:00|9.72|7.92|9.64|7.84|9.82|8.02|9.6|7.8|0
1652940900000|2022-05-19 06:15:00|9.65|7.85|9.57|7.77|9.75|7.95|9.54|7.74|0
1652941200000|2022-05-19 06:20:00|9.56|7.76|9.5|7.7|9.58|7.78|9.46|7.66|0
1652941500000|2022-05-19 06:25:00|9.52|7.72|9.54|7.74|9.65|7.85|9.51|7.71|0
1652941800000|2022-05-19 06:30:00|9.56|7.76|9.37|7.57|9.78|7.98|8.84|7.04|0
1652942100000|2022-05-19 06:35:00|9.38|7.58|9.16|7.36|9.38|7.58|9.09|7.29|0
1652942400000|2022-05-19 06:40:00|9.17|7.37|8.98|7.18|9.17|7.37|8.93|7.13|0
1652942700000|2022-05-19 06:45:00|8.97|7.17|8.94|7.14|9.03|7.23|8.92|7.12|0
1652943000000|2022-05-19 06:50:00|8.95|7.15|8.91|7.11|8.99|7.19|8.89|7.09|0
1652943300000|2022-05-19 06:55:00|8.92|7.12|8.94|7.14|8.97|7.17|8.89|7.09|0
1652943600000|2022-05-19 07:00:00|8.93|7.13|8.5|6.7|8.93|7.13|8.36|6.56|0
1652943900000|2022-05-19 07:05:00|8.53|6.73|8.66|6.86|8.72|6.92|8.51|6.71|0
1652944200000|2022-05-19 07:10:00|8.63|6.83|8.39|6.59|8.63|6.83|8.28|6.48|0
1652944500000|2022-05-19 07:15:00|8.38|6.58|8.36|6.56|8.5|6.7|8.22|6.42|0
1652944800000|2022-05-19 07:20:00|8.32|6.52|8|6.2|8.33|6.53|7.96|6.16|0
1652945100000|2022-05-19 07:25:00|7.97|6.17|8.37|6.57|8.64|6.84|7.88|6.08|0
1652945400000|2022-05-19 07:30:00|8.39|6.59|8.54|6.74|8.59|6.79|7.97|6.17|0
1652945700000|2022-05-19 07:35:00|8.55|6.75|8.18|6.38|8.56|6.76|8.16|6.36|0
1652946000000|2022-05-19 07:40:00|8.2|6.4|8.44|6.64|8.5|6.7|8.18|6.38|0
1652946300000|2022-05-19 07:45:00|8.5|6.7|8.62|6.82|8.68|6.88|8.46|6.66|0
1652946600000|2022-05-19 07:50:00|8.63|6.83|8.56|6.76|8.66|6.86|8.5|6.7|0
1652946900000|2022-05-19 07:55:00|8.59|6.79|8.85|7.05|8.92|7.12|8.59|6.79|0
1652947200000|2022-05-19 08:00:00|8.86|7.06|8.56|6.76|8.9|7.1|8.56|6.76|0
1652947500000|2022-05-19 08:05:00|8.54|6.74|8.63|6.83|8.65|6.85|8.4|6.6|0
1652947800000|2022-05-19 08:10:00|8.65|6.85|8.77|6.97|8.78|6.98|8.52|6.72|0
1652948100000|2022-05-19 08:15:00|8.78|6.98|8.48|6.68|8.81|7.01|8.45|6.65|0
1652948400000|2022-05-19 08:20:00|8.51|6.71|8.51|6.71|8.55|6.75|8.45|6.65|0
1652948700000|2022-05-19 08:25:00|8.53|6.73|8.39|6.59|8.65|6.85|8.35|6.55|0
1652949000000|2022-05-19 08:30:00|8.5|6.7|8.24|6.44|8.53|6.73|8.23|6.43|0
1652949300000|2022-05-19 08:35:00|8.25|6.45|8.32|6.52|8.34|6.54|8.22|6.42|0
1652949600000|2022-05-19 08:40:00|8.31|6.51|8.18|6.38|8.32|6.52|8.17|6.37|0
1652949900000|2022-05-19 08:45:00|8.19|6.39|8.19|6.39|8.34|6.54|8.18|6.38|0
1652950200000|2022-05-19 08:50:00|8.2|6.4|8.32|6.52|8.36|6.56|8.2|6.4|0
1652950500000|2022-05-19 08:55:00|8.31|6.51|7.92|6.12|8.32|6.52|7.92|6.12|0
1652950800000|2022-05-19 09:00:00|7.91|6.11|7.84|6.04|7.91|6.11|7.8|6|0
1652951100000|2022-05-19 09:05:00|7.86|6.06|8.47|6.67|8.47|6.67|7.84|6.04|0
1652951400000|2022-05-19 09:10:00|8.46|6.66|8.16|6.36|8.46|6.66|8.09|6.29|0
1652951700000|2022-05-19 09:15:00|8.14|6.34|8.17|6.37|8.22|6.42|8.12|6.32|0
1652952000000|2022-05-19 09:20:00|8.16|6.36|8.15|6.35|8.28|6.48|8.13|6.33|0
1652952300000|2022-05-19 09:25:00|8.16|6.36|8.21|6.41|8.28|6.48|8.12|6.32|0
1652952600000|2022-05-19 09:30:00|8.22|6.42|8.2|6.4|8.24|6.44|8.09|6.29|0
1652952900000|2022-05-19 09:35:00|8.21|6.41|7.96|6.16|8.21|6.41|7.95|6.15|0
1652953200000|2022-05-19 09:40:00|7.97|6.17|7.97|6.17|8.06|6.26|7.91|6.11|0
1652953500000|2022-05-19 09:45:00|7.96|6.16|8.17|6.37|8.19|6.39|7.96|6.16|0
1652953800000|2022-05-19 09:50:00|8.16|6.36|8.23|6.43|8.28|6.48|8.08|6.28|0
1652954100000|2022-05-19 09:55:00|8.22|6.42|8.07|6.27|8.22|6.42|7.97|6.17|0
1652954400000|2022-05-19 10:00:00|8.08|6.28|8.23|6.43|8.3|6.5|8|6.2|0
1652954700000|2022-05-19 10:05:00|8.24|6.44|8.34|6.54|8.37|6.57|8.21|6.41|0
1652955000000|2022-05-19 10:10:00|8.36|6.56|8.37|6.57|8.45|6.65|8.32|6.52|0
1652955300000|2022-05-19 10:15:00|8.38|6.58|8.34|6.54|8.4|6.6|8.21|6.41|0
1652955600000|2022-05-19 10:20:00|8.3|6.5|8.41|6.61|8.44|6.64|8.27|6.47|0
1652955900000|2022-05-19 10:25:00|8.42|6.62|8.36|6.56|8.44|6.64|8.32|6.52|0
1652956200000|2022-05-19 10:30:00|8.34|6.54|8.19|6.39|8.36|6.56|8.15|6.35|0
1652956500000|2022-05-19 10:35:00|8.18|6.38|8.42|6.62|8.42|6.62|8.18|6.38|0
1652956800000|2022-05-19 10:40:00|8.41|6.61|8.29|6.49|8.42|6.62|8.14|6.34|0
1652957100000|2022-05-19 10:45:00|8.3|6.5|8.51|6.71|8.55|6.75|8.3|6.5|0
1652957400000|2022-05-19 10:50:00|8.52|6.72|8.55|6.75|8.55|6.75|8.36|6.56|0
1652957700000|2022-05-19 10:55:00|8.57|6.77|8.64|6.84|8.68|6.88|8.53|6.73|0
1652958000000|2022-05-19 11:00:00|8.63|6.83|8.53|6.73|8.76|6.96|8.52|6.72|0
1652958300000|2022-05-19 11:05:00|8.52|6.72|8.4|6.6|8.52|6.72|8.35|6.55|0
1652958600000|2022-05-19 11:10:00|8.39|6.59|8.49|6.69|8.49|6.69|8.27|6.47|0
1652958900000|2022-05-19 11:15:00|8.48|6.68|8.44|6.64|8.52|6.72|8.41|6.61|0
1652959200000|2022-05-19 11:20:00|8.43|6.63|8.75|6.95|8.81|7.01|8.43|6.63|0
1652959500000|2022-05-19 11:25:00|8.73|6.93|9.03|7.23|9.15|7.35|8.73|6.93|0
1652959800000|2022-05-19 11:30:00|9.06|7.26|8.8|7|9.06|7.26|8.77|6.97|0
1652960100000|2022-05-19 11:35:00|8.81|7.01|8.84|7.04|8.97|7.17|8.8|7|0
1652960400000|2022-05-19 11:40:00|8.85|7.05|9.05|7.25|9.15|7.35|8.78|6.98|0
1652960700000|2022-05-19 11:45:00|9.04|7.24|8.57|6.77|9.05|7.25|8.49|6.69|0
1652961000000|2022-05-19 11:50:00|8.55|6.75|8.62|6.82|8.62|6.82|8.48|6.68|0
1652961300000|2022-05-19 11:55:00|8.61|6.81|8.77|6.97|8.95|7.15|8.61|6.81|0
1652961600000|2022-05-19 12:00:00|8.78|6.98|8.62|6.82|8.81|7.01|8.57|6.77|0
1652961900000|2022-05-19 12:05:00|8.61|6.81|8.6|6.8|8.68|6.88|8.58|6.78|0
1652962200000|2022-05-19 12:10:00|8.62|6.82|8.48|6.68|8.68|6.88|8.46|6.66|0
1652962500000|2022-05-19 12:15:00|8.49|6.69|8.47|6.67|8.51|6.71|8.36|6.56|0
1652962800000|2022-05-19 12:20:00|8.46|6.66|8.22|6.42|8.53|6.73|8.22|6.42|0
1652963100000|2022-05-19 12:25:00|8.21|6.41|8.37|6.57|8.38|6.58|8.18|6.38|0
1652963400000|2022-05-19 12:30:00|8.41|6.61|8.12|6.32|8.46|6.66|8.09|6.29|0
1652963700000|2022-05-19 12:35:00|8.13|6.33|8.04|6.24|8.35|6.55|8.02|6.22|0
1652964000000|2022-05-19 12:40:00|8.05|6.25|8.22|6.42|8.25|6.45|7.99|6.19|0
1652964300000|2022-05-19 12:45:00|8.2|6.4|8.31|6.51|8.34|6.54|8.18|6.38|0
1652964600000|2022-05-19 12:50:00|8.29|6.49|8.26|6.46|8.38|6.58|8.25|6.45|0
1652964900000|2022-05-19 12:55:00|8.27|6.47|8.31|6.51|8.42|6.62|8.19|6.39|0
1652965200000|2022-05-19 13:00:00|8.3|6.5|8.63|6.83|9.56|7.76|7.67|5.87|0
1652965500000|2022-05-19 13:05:00|8.66|6.86|8.83|7.03|8.87|7.07|8.63|6.83|0
1652965800000|2022-05-19 13:10:00|8.84|7.04|9.05|7.25|9.18|7.38|8.84|7.04|0
1652966100000|2022-05-19 13:15:00|9.06|7.26|8.97|7.17|9.08|7.28|8.9|7.1|0
1652966400000|2022-05-19 13:20:00|8.98|7.18|8.84|7.04|9.14|7.34|8.84|7.04|0
1652966700000|2022-05-19 13:25:00|8.82|7.02|8.88|7.08|9.01|7.21|8.81|7.01|0
1652967000000|2022-05-19 13:30:00|8.94|7.14|9.57|7.77|9.72|7.92|8.85|7.05|0
1652967300000|2022-05-19 13:35:00|9.67|7.87|9.44|7.64|9.81|8.01|9.23|7.43|0
1652967600000|2022-05-19 13:40:00|9.43|7.63|8.7|6.9|9.53|7.73|8.66|6.86|0
1652967900000|2022-05-19 13:45:00|8.73|6.93|8.83|7.03|8.93|7.13|8.18|6.38|0
1652968200000|2022-05-19 13:50:00|8.81|7.01|9.46|7.66|9.51|7.71|8.67|6.87|0
1652968500000|2022-05-19 13:55:00|9.44|7.64|9.52|7.72|10.05|8.25|9.44|7.64|0
1652968800000|2022-05-19 14:00:00|9.59|7.79|9.23|7.43|10.61|8.81|9.19|7.39|0
1652969100000|2022-05-19 14:05:00|9.26|7.46|8.89|7.09|9.33|7.53|8.7|6.9|0
1652969400000|2022-05-19 14:10:00|8.87|7.07|9.01|7.21|9.36|7.56|8.81|7.01|0
1652969700000|2022-05-19 14:15:00|9.04|7.24|9.26|7.46|9.48|7.68|8.91|7.11|0
1652970000000|2022-05-19 14:20:00|9.22|7.42|9.57|7.77|9.85|8.05|9.22|7.42|0
1652970300000|2022-05-19 14:25:00|9.56|7.76|9.22|7.42|9.58|7.78|8.7|6.9|0
1652970600000|2022-05-19 14:30:00|9.17|7.37|9.5|7.7|9.53|7.73|8.85|7.05|0
1652970900000|2022-05-19 14:35:00|9.46|7.66|8.76|6.96|9.63|7.83|8.53|6.73|0
1652971200000|2022-05-19 14:40:00|8.72|6.92|9.16|7.36|9.28|7.48|8.45|6.65|0
1652971500000|2022-05-19 14:45:00|9.17|7.37|9.09|7.29|9.46|7.66|8.97|7.17|0
1652971800000|2022-05-19 14:50:00|9.12|7.32|9.33|7.53|9.33|7.53|8.67|6.87|0
1652972100000|2022-05-19 14:55:00|9.34|7.54|9.15|7.35|9.56|7.76|9.06|7.26|0
1652972400000|2022-05-19 15:00:00|9.18|7.38|9.38|7.58|9.54|7.74|8.86|7.06|0
1652972700000|2022-05-19 15:05:00|9.42|7.62|9.26|7.46|9.44|7.64|8.87|7.07|0
1652973000000|2022-05-19 15:10:00|9.27|7.47|9.18|7.38|9.65|7.85|9.16|7.36|0
1652973300000|2022-05-19 15:15:00|9.17|7.37|9.4|7.6|9.41|7.61|8.95|7.15|0
1652973600000|2022-05-19 15:20:00|9.32|7.52|9.6|7.8|9.7|7.9|9.13|7.33|0
1652973900000|2022-05-19 15:25:00|9.62|7.82|9.34|7.54|9.62|7.82|9.18|7.38|0
1652974200000|2022-05-19 15:30:00|9.37|7.57|9.91|8.11|9.96|8.16|9.37|7.57|0
1652974500000|2022-05-19 15:35:00|9.94|8.14|9.46|7.66|10.47|8.67|9.32|7.52|0
1652974800000|2022-05-19 15:40:00|9.48|7.68|9.86|8.06|9.98|8.18|9.48|7.68|0
1652975100000|2022-05-19 15:45:00|9.82|8.02|9.87|8.07|9.97|8.17|9.67|7.87|0
1652975400000|2022-05-19 15:50:00|9.92|8.12|9.43|7.63|9.92|8.12|9.38|7.58|0
1652975700000|2022-05-19 15:55:00|9.45|7.65|9.38|7.58|9.45|7.65|9.13|7.33|0
1652976000000|2022-05-19 16:00:00|9.42|7.62|9.45|7.65|9.53|7.73|9.22|7.42|0
1652976300000|2022-05-19 16:05:00|9.47|7.67|9.54|7.74|9.64|7.84|9.33|7.53|0
1652976600000|2022-05-19 16:10:00|9.57|7.77|9.66|7.86|9.78|7.98|9.56|7.76|0
1652976900000|2022-05-19 16:15:00|9.65|7.85|9.4|7.6|9.88|8.08|9.35|7.55|0
1652977200000|2022-05-19 16:20:00|9.39|7.59|9.13|7.33|9.39|7.59|8.95|7.15|0
1652977500000|2022-05-19 16:25:00|9.15|7.35|9.31|7.51|9.38|7.58|9|7.2|0
1652977800000|2022-05-19 16:30:00|9.3|7.5|9.13|7.33|9.4|7.6|8.95|7.15|0
1652978100000|2022-05-19 16:35:00|9.1|7.3|8.69|6.89|9.13|7.33|8.65|6.85|0
1652978400000|2022-05-19 16:40:00|8.57|6.77|8.41|6.61|9.11|7.31|8.4|6.6|0
1652978700000|2022-05-19 16:45:00|8.39|6.59|8.33|6.53|8.47|6.67|8.23|6.43|0
1652979000000|2022-05-19 16:50:00|8.31|6.51|8.36|6.56|8.53|6.73|8.31|6.51|0
1652979300000|2022-05-19 16:55:00|8.35|6.55|8.61|6.81|8.68|6.88|8.24|6.44|0
1652979600000|2022-05-19 17:00:00|8.62|6.82|8.48|6.68|8.72|6.92|8.38|6.58|0
1652979900000|2022-05-19 17:05:00|8.49|6.69|8.54|6.74|8.84|7.04|8.39|6.59|0
1652980200000|2022-05-19 17:10:00|8.55|6.75|8.16|6.36|8.55|6.75|8.01|6.21|0
1652980500000|2022-05-19 17:15:00|8.12|6.32|8.43|6.63|8.46|6.66|8.02|6.22|0
1652980800000|2022-05-19 17:20:00|8.48|6.68|8.27|6.47|8.65|6.85|8.15|6.35|0
1652981100000|2022-05-19 17:25:00|8.28|6.48|8.12|6.32|8.36|6.56|8.02|6.22|0
1652981400000|2022-05-19 17:30:00|8.15|6.35|8.19|6.39|8.46|6.66|8.02|6.22|0
1652981700000|2022-05-19 17:35:00|8.12|6.32|8.36|6.56|8.42|6.62|8.08|6.28|0
1652982000000|2022-05-19 17:40:00|8.37|6.57|8.37|6.57|8.48|6.68|8.19|6.39|0
1652982300000|2022-05-19 17:45:00|8.38|6.58|7.74|5.94|8.43|6.63|7.73|5.93|0
1652982600000|2022-05-19 17:50:00|7.77|5.97|8.45|6.65|8.49|6.69|7.75|5.95|0
1652982900000|2022-05-19 17:55:00|8.48|6.68|8.52|6.72|9.12|7.32|8.47|6.67|0
1652983200000|2022-05-19 18:00:00|8.5|6.7|8.14|6.34|8.54|6.74|8.08|6.28|0
1652983500000|2022-05-19 18:05:00|8.1|6.3|8.09|6.29|8.17|6.37|7.87|6.07|0
1652983800000|2022-05-19 18:10:00|8.12|6.32|8.16|6.36|8.36|6.56|8.01|6.21|0
1652984100000|2022-05-19 18:15:00|8.2|6.4|8.01|6.21|8.37|6.57|7.98|6.18|0
1652984400000|2022-05-19 18:20:00|7.99|6.19|8.18|6.38|8.32|6.52|7.9|6.1|0
1652984700000|2022-05-19 18:25:00|8.2|6.4|8.17|6.37|8.26|6.46|7.96|6.16|0
1652985000000|2022-05-19 18:30:00|8.15|6.35|8.2|6.4|8.36|6.56|8.03|6.23|0
1652985300000|2022-05-19 18:35:00|8.17|6.37|8.45|6.65|8.67|6.87|8.03|6.23|0
1652985600000|2022-05-19 18:40:00|8.43|6.63|8.31|6.51|8.47|6.67|8.04|6.24|0
1652985900000|2022-05-19 18:45:00|8.34|6.54|9.07|7.27|9.07|7.27|8.2|6.4|0
1652986200000|2022-05-19 18:50:00|9.08|7.28|9.25|7.45|9.32|7.52|8.96|7.16|0
1652986500000|2022-05-19 18:55:00|9.2|7.4|9.18|7.38|9.23|7.43|8.81|7.01|0
1652986800000|2022-05-19 19:00:00|9.16|7.36|9.56|7.76|9.72|7.92|9.05|7.25|0
1652987100000|2022-05-19 19:05:00|9.59|7.79|9.22|7.42|9.7|7.9|9.22|7.42|0
1652987400000|2022-05-19 19:10:00|9.23|7.43|9.1|7.3|9.26|7.46|8.84|7.04|0
1652987700000|2022-05-19 19:15:00|9.07|7.27|8.74|6.94|9.12|7.32|8.65|6.85|0
1652988000000|2022-05-19 19:20:00|8.76|6.96|8.31|6.51|8.76|6.96|8.3|6.5|0
1652988300000|2022-05-19 19:25:00|8.29|6.49|8.36|6.56|8.71|6.91|8.27|6.47|0
1652988600000|2022-05-19 19:30:00|8.37|6.57|8.29|6.49|8.56|6.76|8.29|6.49|0
1652988900000|2022-05-19 19:35:00|8.28|6.48|8.4|6.6|8.82|7.02|8.14|6.34|0
1652989200000|2022-05-19 19:40:00|8.41|6.61|8.84|7.04|8.89|7.09|8.28|6.48|0
1652989500000|2022-05-19 19:45:00|8.86|7.06|8.63|6.83|9.04|7.24|8.44|6.64|0
1652989800000|2022-05-19 19:50:00|8.58|6.78|7.97|6.17|8.6|6.8|7.79|5.99|0
1652990100000|2022-05-19 19:55:00|8|6.2|7.89|6.09|8.18|6.38|7.87|6.07|0
1652990400000|2022-05-19 20:00:00|7.85|6.05|7.78|5.98|7.88|6.08|7.65|5.85|0
1652990700000|2022-05-19 20:05:00|7.79|5.99|7.79|5.99|7.89|6.09|7.75|5.95|0
1652991000000|2022-05-19 20:10:00|7.8|6|7.92|6.12|7.94|6.14|7.79|5.99|0
1652991300000|2022-05-19 20:15:00|7.91|6.11|7.94|6.14|7.96|6.16|7.85|6.05|0
1652991600000|2022-05-19 20:20:00|7.93|6.13|7.88|6.08|7.93|6.13|7.86|6.06|0
1652991900000|2022-05-19 20:25:00|7.89|6.09|7.91|6.11|7.93|6.13|7.82|6.02|0
1652992200000|2022-05-19 20:30:00|7.93|6.13|7.87|6.07|7.96|6.16|7.86|6.06|0
1652992500000|2022-05-19 20:35:00|7.88|6.08|7.88|6.08|7.91|6.11|7.85|6.05|0
1652992800000|2022-05-19 20:40:00|7.87|6.07|7.92|6.12|7.93|6.13|7.85|6.05|0
1652993100000|2022-05-19 20:45:00|7.91|6.11|8.02|6.22|8.03|6.23|7.89|6.09|0
1652993400000|2022-05-19 20:50:00|8|6.2|8.09|6.29|8.09|6.29|7.98|6.18|0
1652993700000|2022-05-19 20:55:00|8.08|6.28|7.97|6.17|8.09|6.29|7.97|6.17|0
1652994000000|2022-05-19 21:00:00|7.99|6.19|7.95|6.15|7.99|6.19|7.93|6.13|0
1652994300000|2022-05-19 21:05:00|7.94|6.14|7.94|6.14|7.94|6.14|7.94|6.14|0
1652994600000|2022-05-19 21:10:00|7.97|6.17|7.96|6.16|7.97|6.17|7.94|6.14|0
1652994900000|2022-05-19 21:15:00|7.95|6.15|7.96|6.16|7.97|6.17|7.95|6.15|0
1652995200000|2022-05-19 21:20:00|7.97|6.17|7.96|6.16|7.97|6.17|7.96|6.16|0
1652995500000|2022-05-19 21:25:00|7.97|6.17|7.96|6.16|7.97|6.17|7.96|6.16|0
1652996100000|2022-05-19 21:35:00|7.95|6.15|7.96|6.16|7.96|6.16|7.95|6.15|0
1652996400000|2022-05-19 21:40:00|7.97|6.17|7.97|6.17|7.98|6.18|7.96|6.16|0
1652996700000|2022-05-19 21:45:00|7.96|6.16|7.96|6.16|7.96|6.16|7.96|6.16|0
1652997000000|2022-05-19 21:50:00|7.97|6.17|7.95|6.15|7.97|6.17|7.95|6.15|0
1652997600000|2022-05-19 22:00:00|7.99|6.19|8.12|6.32|8.14|6.34|7.96|6.16|0
1652997900000|2022-05-19 22:05:00|8.11|6.31|8.18|6.38|8.22|6.42|8.11|6.31|0
1652998200000|2022-05-19 22:10:00|8.19|6.39|8.19|6.39|8.2|6.4|8.18|6.38|0
1652998500000|2022-05-19 22:15:00|8.2|6.4|8.23|6.43|8.24|6.44|8.07|6.27|0
1652998800000|2022-05-19 22:20:00|8.22|6.42|8.21|6.41|8.25|6.45|8.17|6.37|0
1652999100000|2022-05-19 22:25:00|8.22|6.42|8.18|6.38|8.27|6.47|8.17|6.37|0
1652999400000|2022-05-19 22:30:00|8.19|6.39|8.16|6.36|8.22|6.42|8.06|6.26|0
1652999700000|2022-05-19 22:35:00|8.15|6.35|8.08|6.28|8.16|6.36|8.07|6.27|0
1653000000000|2022-05-19 22:40:00|8.07|6.27|8.07|6.27|8.1|6.3|8.06|6.26|0
1653000300000|2022-05-19 22:45:00|8.06|6.26|8.08|6.28|8.08|6.28|8.04|6.24|0
1653000600000|2022-05-19 22:50:00|8.07|6.27|8.11|6.31|8.12|6.32|8.07|6.27|0
1653000900000|2022-05-19 22:55:00|8.12|6.32|8.1|6.3|8.13|6.33|8.03|6.23|0
1653001200000|2022-05-19 23:00:00|8.11|6.31|8.15|6.35|8.16|6.36|8.07|6.27|0
1653001500000|2022-05-19 23:05:00|8.16|6.36|8.08|6.28|8.16|6.36|8.08|6.28|0
1653001800000|2022-05-19 23:10:00|8.1|6.3|8.01|6.21|8.11|6.31|8.01|6.21|0
1653002100000|2022-05-19 23:15:00|8|6.2|8.02|6.22|8.03|6.23|7.98|6.18|0
1653002400000|2022-05-19 23:20:00|8.03|6.23|8.04|6.24|8.06|6.26|8|6.2|0
1653002700000|2022-05-19 23:25:00|8.05|6.25|8.15|6.35|8.19|6.39|8.03|6.23|0
1653003000000|2022-05-19 23:30:00|8.16|6.36|8.18|6.38|8.2|6.4|8.14|6.34|0
1653003300000|2022-05-19 23:35:00|8.2|6.4|8.2|6.4|8.23|6.43|8.17|6.37|0
1653003600000|2022-05-19 23:40:00|8.21|6.41|8.23|6.43|8.27|6.47|8.19|6.39|0
1653003900000|2022-05-19 23:45:00|8.24|6.44|8.34|6.54|8.34|6.54|8.21|6.41|0
1653004200000|2022-05-19 23:50:00|8.33|6.53|8.33|6.53|8.37|6.57|8.27|6.47|0
1653004500000|2022-05-19 23:55:00|8.32|6.52|8.29|6.49|8.34|6.54|8.27|6.47|0
1653004800000|2022-05-20 00:00:00|8.32|6.52|8.4|6.6|8.43|6.63|8.3|6.5|0
1653005100000|2022-05-20 00:05:00|8.41|6.61|8.45|6.65|8.52|6.72|8.35|6.55|0
1653005400000|2022-05-20 00:10:00|8.46|6.66|8.54|6.74|8.57|6.77|8.45|6.65|0
1653005700000|2022-05-20 00:15:00|8.55|6.75|8.52|6.72|8.67|6.87|8.51|6.71|0
1653006000000|2022-05-20 00:20:00|8.5|6.7|8.53|6.73|8.56|6.76|8.49|6.69|0
1653006300000|2022-05-20 00:25:00|8.54|6.74|8.56|6.76|8.57|6.77|8.48|6.68|0
1653006600000|2022-05-20 00:30:00|8.57|6.77|8.67|6.87|8.67|6.87|8.57|6.77|0
1653006900000|2022-05-20 00:35:00|8.66|6.86|8.71|6.91|8.78|6.98|8.62|6.82|0
1653007200000|2022-05-20 00:40:00|8.72|6.92|8.69|6.89|8.76|6.96|8.65|6.85|0
1653007500000|2022-05-20 00:45:00|8.71|6.91|8.66|6.86|8.73|6.93|8.63|6.83|0
1653007800000|2022-05-20 00:50:00|8.65|6.85|8.54|6.74|8.66|6.86|8.49|6.69|0
1653008100000|2022-05-20 00:55:00|8.53|6.73|8.53|6.73|8.59|6.79|8.47|6.67|0
1653008400000|2022-05-20 01:00:00|8.52|6.72|8.53|6.73|8.55|6.75|8.48|6.68|0
1653008700000|2022-05-20 01:05:00|8.54|6.74|8.6|6.8|8.6|6.8|8.52|6.72|0
1653009000000|2022-05-20 01:10:00|8.59|6.79|8.61|6.81|8.66|6.86|8.59|6.79|0
1653009300000|2022-05-20 01:15:00|8.62|6.82|8.78|6.98|8.8|7|8.6|6.8|0
1653009600000|2022-05-20 01:20:00|8.79|6.99|8.82|7.02|8.83|7.03|8.73|6.93|0
1653009900000|2022-05-20 01:25:00|8.84|7.04|8.97|7.17|8.99|7.19|8.84|7.04|0
1653010200000|2022-05-20 01:30:00|8.96|7.16|9.1|7.3|9.14|7.34|8.94|7.14|0
1653010500000|2022-05-20 01:35:00|9.11|7.31|9.05|7.25|9.12|7.32|8.92|7.12|0
1653010800000|2022-05-20 01:40:00|9.07|7.27|9.06|7.26|9.13|7.33|9.03|7.23|0
1653011100000|2022-05-20 01:45:00|9.07|7.27|8.97|7.17|9.07|7.27|8.96|7.16|0
1653011400000|2022-05-20 01:50:00|8.98|7.18|9.04|7.24|9.05|7.25|8.95|7.15|0
1653011700000|2022-05-20 01:55:00|9.05|7.25|8.98|7.18|9.09|7.29|8.96|7.16|0
1653012000000|2022-05-20 02:00:00|8.99|7.19|8.89|7.09|8.99|7.19|8.87|7.07|0
1653012300000|2022-05-20 02:05:00|8.91|7.11|8.8|7|8.94|7.14|8.8|7|0
1653012600000|2022-05-20 02:10:00|8.78|6.98|8.61|6.81|8.78|6.98|8.6|6.8|0
1653012900000|2022-05-20 02:15:00|8.6|6.8|8.72|6.92|8.78|6.98|8.6|6.8|0
1653013200000|2022-05-20 02:20:00|8.73|6.93|8.76|6.96|8.8|7|8.73|6.93|0
1653013500000|2022-05-20 02:25:00|8.77|6.97|8.82|7.02|8.84|7.04|8.74|6.94|0
1653013800000|2022-05-20 02:30:00|8.83|7.03|8.73|6.93|8.84|7.04|8.68|6.88|0
1653014100000|2022-05-20 02:35:00|8.75|6.95|8.73|6.93|8.77|6.97|8.72|6.92|0
1653014400000|2022-05-20 02:40:00|8.74|6.94|8.79|6.99|8.8|7|8.71|6.91|0
1653014700000|2022-05-20 02:45:00|8.8|7|9.03|7.23|9.04|7.24|8.8|7|0
1653015000000|2022-05-20 02:50:00|9.04|7.24|9.01|7.21|9.05|7.25|8.99|7.19|0
1653015300000|2022-05-20 02:55:00|9.02|7.22|9.02|7.22|9.03|7.23|8.95|7.15|0
1653015600000|2022-05-20 03:00:00|9.01|7.21|8.94|7.14|9.01|7.21|8.94|7.14|0
1653015900000|2022-05-20 03:05:00|8.93|7.13|8.92|7.12|8.97|7.17|8.91|7.11|0
1653016200000|2022-05-20 03:10:00|8.93|7.13|8.84|7.04|8.93|7.13|8.79|6.99|0
1653016500000|2022-05-20 03:15:00|8.85|7.05|8.86|7.06|8.88|7.08|8.83|7.03|0
1653016800000|2022-05-20 03:20:00|8.85|7.05|8.93|7.13|8.93|7.13|8.85|7.05|0
1653017100000|2022-05-20 03:25:00|8.92|7.12|8.89|7.09|8.95|7.15|8.89|7.09|0
1653017400000|2022-05-20 03:30:00|8.9|7.1|8.87|7.07|8.9|7.1|8.85|7.05|0
1653017700000|2022-05-20 03:35:00|8.86|7.06|8.98|7.18|9.03|7.23|8.86|7.06|0
1653018000000|2022-05-20 03:40:00|8.97|7.17|8.92|7.12|8.99|7.19|8.89|7.09|0
1653018300000|2022-05-20 03:45:00|8.91|7.11|8.88|7.08|8.95|7.15|8.88|7.08|0
1653018600000|2022-05-20 03:50:00|8.87|7.07|8.8|7|8.91|7.11|8.74|6.94|0
1653018900000|2022-05-20 03:55:00|8.81|7.01|8.83|7.03|8.86|7.06|8.8|7|0
1653019200000|2022-05-20 04:00:00|8.8|7|8.91|7.11|8.91|7.11|8.79|6.99|0
1653019500000|2022-05-20 04:05:00|8.9|7.1|8.99|7.19|9.02|7.22|8.9|7.1|0
1653019800000|2022-05-20 04:10:00|9|7.2|8.99|7.19|9.08|7.28|8.99|7.19|0
1653020100000|2022-05-20 04:15:00|9|7.2|9.06|7.26|9.07|7.27|8.97|7.17|0
1653020400000|2022-05-20 04:20:00|9.05|7.25|9.1|7.3|9.1|7.3|9|7.2|0
1653020700000|2022-05-20 04:25:00|9.11|7.31|9.17|7.37|9.21|7.41|9.11|7.31|0
1653021000000|2022-05-20 04:30:00|9.16|7.36|9.09|7.29|9.16|7.36|9.07|7.27|0
1653021300000|2022-05-20 04:35:00|9.1|7.3|9.1|7.3|9.13|7.33|9.07|7.27|0
1653021600000|2022-05-20 04:40:00|9.09|7.29|9.1|7.3|9.11|7.31|9.06|7.26|0
1653021900000|2022-05-20 04:45:00|9.11|7.31|9.08|7.28|9.14|7.34|9.07|7.27|0
1653022200000|2022-05-20 04:50:00|9.09|7.29|9.11|7.31|9.11|7.31|9.07|7.27|0
1653022500000|2022-05-20 04:55:00|9.1|7.3|9.17|7.37|9.17|7.37|9.08|7.28|0
1653022800000|2022-05-20 05:00:00|9.16|7.36|9.03|7.23|9.19|7.39|9|7.2|0
1653023100000|2022-05-20 05:05:00|9.04|7.24|9.05|7.25|9.13|7.33|9.02|7.22|0
1653023400000|2022-05-20 05:10:00|9.04|7.24|9.07|7.27|9.11|7.31|9.04|7.24|0
1653023700000|2022-05-20 05:15:00|9.06|7.26|9.02|7.22|9.1|7.3|8.93|7.13|0
1653024000000|2022-05-20 05:20:00|9.03|7.23|9.02|7.22|9.1|7.3|8.99|7.19|0
1653024300000|2022-05-20 05:25:00|9.01|7.21|9.04|7.24|9.09|7.29|8.99|7.19|0
1653024600000|2022-05-20 05:30:00|9.06|7.26|9.05|7.25|9.1|7.3|9.01|7.21|0
1653024900000|2022-05-20 05:35:00|9.04|7.24|9.1|7.3|9.12|7.32|9|7.2|0
1653025200000|2022-05-20 05:40:00|9.11|7.31|9.1|7.3|9.16|7.36|9.07|7.27|0
1653025500000|2022-05-20 05:45:00|9.11|7.31|9.1|7.3|9.12|7.32|9.04|7.24|0
1653025800000|2022-05-20 05:50:00|9.08|7.28|8.96|7.16|9.17|7.37|8.88|7.08|0
1653026100000|2022-05-20 05:55:00|8.94|7.14|8.85|7.05|8.94|7.14|8.84|7.04|0
1653026400000|2022-05-20 06:00:00|8.86|7.06|8.79|6.99|8.9|7.1|8.73|6.93|0
1653026700000|2022-05-20 06:05:00|8.78|6.98|8.79|6.99|8.83|7.03|8.69|6.89|0
1653027000000|2022-05-20 06:10:00|8.8|7|8.77|6.97|8.99|7.19|8.75|6.95|0
1653027300000|2022-05-20 06:15:00|8.75|6.95|8.73|6.93|8.77|6.97|8.69|6.89|0
1653027600000|2022-05-20 06:20:00|8.72|6.92|8.78|6.98|8.78|6.98|8.7|6.9|0
1653027900000|2022-05-20 06:25:00|8.75|6.95|8.5|6.7|8.75|6.95|8.45|6.65|0
1653028200000|2022-05-20 06:30:00|8.49|6.69|8.54|6.74|8.56|6.76|8.4|6.6|0
1653028500000|2022-05-20 06:35:00|8.55|6.75|8.47|6.67|8.57|6.77|8.42|6.62|0
1653028800000|2022-05-20 06:40:00|8.48|6.68|8.55|6.75|8.55|6.75|8.42|6.62|0
1653029100000|2022-05-20 06:45:00|8.56|6.76|8.44|6.64|8.57|6.77|8.39|6.59|0
1653029400000|2022-05-20 06:50:00|8.45|6.65|8.31|6.51|8.47|6.67|8.31|6.51|0
1653029700000|2022-05-20 06:55:00|8.33|6.53|8.48|6.68|8.48|6.68|8.31|6.51|0
1653030000000|2022-05-20 07:00:00|8.5|6.7|8.48|6.68|8.52|6.72|8.36|6.56|0
1653030300000|2022-05-20 07:05:00|8.49|6.69|8.11|6.31|8.78|6.98|8.05|6.25|0
1653030600000|2022-05-20 07:10:00|8.13|6.33|8.3|6.5|8.33|6.53|8.09|6.29|0
1653030900000|2022-05-20 07:15:00|8.33|6.53|8.39|6.59|8.53|6.73|8.3|6.5|0
1653031200000|2022-05-20 07:20:00|8.4|6.6|8.38|6.58|8.51|6.71|8.35|6.55|0
1653031500000|2022-05-20 07:25:00|8.39|6.59|8.4|6.6|8.49|6.69|8.34|6.54|0
1653031800000|2022-05-20 07:30:00|8.41|6.61|8.65|6.85|8.65|6.85|8.32|6.52|0
1653032100000|2022-05-20 07:35:00|8.64|6.84|7.99|6.19|8.95|7.15|7.98|6.18|0
1653032400000|2022-05-20 07:40:00|7.98|6.18|8.04|6.24|8.11|6.31|7.94|6.14|0
1653032700000|2022-05-20 07:45:00|8.03|6.23|8.12|6.32|8.12|6.32|7.99|6.19|0
1653033000000|2022-05-20 07:50:00|8.11|6.31|8.09|6.29|8.11|6.31|8.02|6.22|0
1653033300000|2022-05-20 07:55:00|8.08|6.28|7.97|6.17|8.11|6.31|7.92|6.12|0
1653033600000|2022-05-20 08:00:00|7.99|6.19|7.89|6.09|8|6.2|7.86|6.06|0
1653033900000|2022-05-20 08:05:00|7.88|6.08|7.91|6.11|7.96|6.16|7.86|6.06|0
1653034200000|2022-05-20 08:10:00|7.93|6.13|7.79|5.99|7.95|6.15|7.69|5.89|0
1653034500000|2022-05-20 08:15:00|7.78|5.98|7.85|6.05|7.85|6.05|7.76|5.96|0
1653034800000|2022-05-20 08:20:00|7.86|6.06|7.96|6.16|7.98|6.18|7.85|6.05|0
1653035100000|2022-05-20 08:25:00|7.97|6.17|8.06|6.26|8.06|6.26|7.92|6.12|0
1653035400000|2022-05-20 08:30:00|8.07|6.27|8.2|6.4|8.23|6.43|8.07|6.27|0
1653035700000|2022-05-20 08:35:00|8.21|6.41|8.21|6.41|8.22|6.42|8.13|6.33|0
1653036000000|2022-05-20 08:40:00|8.22|6.42|8.31|6.51|8.32|6.52|8.18|6.38|0
1653036300000|2022-05-20 08:45:00|8.3|6.5|8.15|6.35|8.33|6.53|8.15|6.35|0
1653036600000|2022-05-20 08:50:00|8.14|6.34|8.14|6.34|8.17|6.37|8.11|6.31|0
1653036900000|2022-05-20 08:55:00|8.15|6.35|8.13|6.33|8.18|6.38|8.1|6.3|0
1653037200000|2022-05-20 09:00:00|8.12|6.32|8.22|6.42|8.24|6.44|8.05|6.25|0
1653037500000|2022-05-20 09:05:00|8.21|6.41|8.27|6.47|8.28|6.48|8.19|6.39|0
1653037800000|2022-05-20 09:10:00|8.28|6.48|8.35|6.55|8.38|6.58|8.2|6.4|0
1653038100000|2022-05-20 09:15:00|8.37|6.57|8.38|6.58|8.43|6.63|8.32|6.52|0
1653038400000|2022-05-20 09:20:00|8.37|6.57|8.18|6.38|8.39|6.59|8.18|6.38|0
1653038700000|2022-05-20 09:25:00|8.2|6.4|8.44|6.64|8.46|6.66|8.2|6.4|0
1653039000000|2022-05-20 09:30:00|8.43|6.63|8.33|6.53|8.43|6.63|8.32|6.52|0
1653039300000|2022-05-20 09:35:00|8.31|6.51|8.33|6.53|8.34|6.54|8.29|6.49|0
1653039600000|2022-05-20 09:40:00|8.32|6.52|8.15|6.35|8.34|6.54|8.12|6.32|0
1653039900000|2022-05-20 09:45:00|8.14|6.34|8.17|6.37|8.2|6.4|8.11|6.31|0
1653040200000|2022-05-20 09:50:00|8.2|6.4|8.23|6.43|8.23|6.43|8.16|6.36|0
1653040500000|2022-05-20 09:55:00|8.24|6.44|8.18|6.38|8.25|6.45|8.18|6.38|0
1653040800000|2022-05-20 10:00:00|8.17|6.37|8.2|6.4|8.22|6.42|8.14|6.34|0
1653041100000|2022-05-20 10:05:00|8.21|6.41|8.32|6.52|8.32|6.52|8.19|6.39|0
1653041400000|2022-05-20 10:10:00|8.31|6.51|8.29|6.49|8.33|6.53|8.26|6.46|0
1653041700000|2022-05-20 10:15:00|8.3|6.5|8.23|6.43|8.3|6.5|8.12|6.32|0
1653042000000|2022-05-20 10:20:00|8.25|6.45|8.34|6.54|8.35|6.55|8.21|6.41|0
1653042300000|2022-05-20 10:25:00|8.35|6.55|8.29|6.49|8.35|6.55|8.29|6.49|0
1653042600000|2022-05-20 10:30:00|8.3|6.5|8.28|6.48|8.32|6.52|8.24|6.44|0
1653042900000|2022-05-20 10:35:00|8.27|6.47|8.2|6.4|8.27|6.47|8.18|6.38|0
1653043200000|2022-05-20 10:40:00|8.23|6.43|8.24|6.44|8.26|6.46|8.22|6.42|0
1653043500000|2022-05-20 10:45:00|8.26|6.46|8.25|6.45|8.3|6.5|8.19|6.39|0
1653043800000|2022-05-20 10:50:00|8.27|6.47|8.11|6.31|8.28|6.48|8.1|6.3|0
1653044100000|2022-05-20 10:55:00|8.13|6.33|8.18|6.38|8.23|6.43|8.12|6.32|0
1653044400000|2022-05-20 11:00:00|8.19|6.39|8.12|6.32|8.19|6.39|8.05|6.25|0
1653044700000|2022-05-20 11:05:00|8.1|6.3|8.02|6.22|8.1|6.3|7.99|6.19|0
1653045000000|2022-05-20 11:10:00|8.01|6.21|8.09|6.29|8.09|6.29|7.98|6.18|0
1653045300000|2022-05-20 11:15:00|8.1|6.3|8.13|6.33|8.17|6.37|8.1|6.3|0
1653045600000|2022-05-20 11:20:00|8.14|6.34|8.09|6.29|8.19|6.39|8.05|6.25|0
1653045900000|2022-05-20 11:25:00|8.1|6.3|8.07|6.27|8.11|6.31|8.04|6.24|0
1653046200000|2022-05-20 11:30:00|8.08|6.28|8.21|6.41|8.22|6.42|8.07|6.27|0
1653046500000|2022-05-20 11:35:00|8.2|6.4|8.17|6.37|8.22|6.42|8.17|6.37|0
1653046800000|2022-05-20 11:40:00|8.16|6.36|8.16|6.36|8.21|6.41|8.11|6.31|0
1653047100000|2022-05-20 11:45:00|8.17|6.37|8.25|6.45|8.25|6.45|8.17|6.37|0
1653047400000|2022-05-20 11:50:00|8.26|6.46|8.47|6.67|8.47|6.67|8.24|6.44|0
1653047700000|2022-05-20 11:55:00|8.49|6.69|8.3|6.5|8.52|6.72|8.28|6.48|0
1653048000000|2022-05-20 12:00:00|8.29|6.49|8.27|6.47|8.35|6.55|8.22|6.42|0
1653048300000|2022-05-20 12:05:00|8.28|6.48|8.26|6.46|8.35|6.55|8.25|6.45|0
1653048600000|2022-05-20 12:10:00|8.27|6.47|8.15|6.35|8.28|6.48|8.14|6.34|0
1653048900000|2022-05-20 12:15:00|8.16|6.36|8.16|6.36|8.2|6.4|8.13|6.33|0
1653049200000|2022-05-20 12:20:00|8.17|6.37|8.16|6.36|8.25|6.45|8.14|6.34|0
1653049500000|2022-05-20 12:25:00|8.17|6.37|8.23|6.43|8.26|6.46|8.13|6.33|0
1653049800000|2022-05-20 12:30:00|8.22|6.42|8.15|6.35|8.26|6.46|8.13|6.33|0
1653050100000|2022-05-20 12:35:00|8.17|6.37|8.22|6.42|8.29|6.49|8.15|6.35|0
1653050400000|2022-05-20 12:40:00|8.21|6.41|8.03|6.23|8.21|6.41|8|6.2|0
1653050700000|2022-05-20 12:45:00|8.04|6.24|7.92|6.12|8.08|6.28|7.88|6.08|0
1653051000000|2022-05-20 12:50:00|7.91|6.11|8.33|6.53|8.48|6.68|7.87|6.07|0
1653051300000|2022-05-20 12:55:00|8.34|6.54|8.5|6.7|8.51|6.71|8.3|6.5|0
1653051600000|2022-05-20 13:00:00|8.51|6.71|8.54|6.74|8.57|6.77|8.45|6.65|0
1653051900000|2022-05-20 13:05:00|8.53|6.73|8.44|6.64|8.54|6.74|8.42|6.62|0
1653052200000|2022-05-20 13:10:00|8.43|6.63|8.54|6.74|8.57|6.77|8.41|6.61|0
1653052500000|2022-05-20 13:15:00|8.53|6.73|8.5|6.7|8.57|6.77|8.44|6.64|0
1653052800000|2022-05-20 13:20:00|8.49|6.69|8.55|6.75|8.63|6.83|8.46|6.66|0
1653053100000|2022-05-20 13:25:00|8.61|6.81|8.49|6.69|8.78|6.98|8.48|6.68|0
1653053400000|2022-05-20 13:30:00|8.46|6.66|8.32|6.52|8.63|6.83|8.25|6.45|0
1653053700000|2022-05-20 13:35:00|8.3|6.5|8.35|6.55|8.44|6.64|7.89|6.09|0
1653054000000|2022-05-20 13:40:00|8.31|6.51|8.58|6.78|8.69|6.89|8.21|6.41|0
1653054300000|2022-05-20 13:45:00|8.6|6.8|8.2|6.4|8.68|6.88|8.08|6.28|0
1653054600000|2022-05-20 13:50:00|8.19|6.39|7.85|6.05|8.35|6.55|7.67|5.87|0
1653054900000|2022-05-20 13:55:00|7.84|6.04|7.8|6|7.9|6.1|7.58|5.78|0
1653055200000|2022-05-20 14:00:00|7.79|5.99|7.62|5.82|7.93|6.13|7.51|5.71|0
1653055500000|2022-05-20 14:05:00|7.65|5.85|7.43|5.63|7.96|6.16|7.39|5.59|0
1653055800000|2022-05-20 14:10:00|7.42|5.62|7.43|5.63|7.5|5.7|7.33|5.53|0
1653056100000|2022-05-20 14:15:00|7.48|5.68|7.47|5.67|7.65|5.85|7.4|5.6|0
1653056400000|2022-05-20 14:20:00|7.46|5.66|7.39|5.59|7.49|5.69|7.19|5.39|0
1653056700000|2022-05-20 14:25:00|7.4|5.6|7.57|5.77|7.68|5.88|7.3|5.5|0
1653057000000|2022-05-20 14:30:00|7.59|5.79|7.41|5.61|7.62|5.82|7.37|5.57|0
1653057300000|2022-05-20 14:35:00|7.39|5.59|7.43|5.63|7.69|5.89|7.23|5.43|0
1653057600000|2022-05-20 14:40:00|7.44|5.64|7.6|5.8|7.67|5.87|7.39|5.59|0
1653057900000|2022-05-20 14:45:00|7.61|5.81|7.34|5.54|7.66|5.86|7.29|5.49|0
1653058200000|2022-05-20 14:50:00|7.37|5.57|6.89|5.09|7.38|5.58|6.89|5.09|0
1653058500000|2022-05-20 14:55:00|6.9|5.1|6.58|4.78|6.94|5.14|6.57|4.77|0
1653058800000|2022-05-20 15:00:00|6.59|4.79|6.57|4.77|6.7|4.9|6.54|4.74|0
1653059100000|2022-05-20 15:05:00|6.6|4.8|6.41|4.61|6.64|4.84|6.33|4.53|0
1653059400000|2022-05-20 15:10:00|6.39|4.59|6.69|4.89|6.73|4.93|6.1|4.3|0
1653059700000|2022-05-20 15:15:00|6.67|4.87|7.35|5.55|7.39|5.59|6.46|4.66|0
1653060000000|2022-05-20 15:20:00|7.36|5.56|7.24|5.44|7.36|5.56|7.21|5.41|0
1653060300000|2022-05-20 15:25:00|7.22|5.42|7.37|5.57|7.67|5.87|7.22|5.42|0
1653060600000|2022-05-20 15:30:00|7.34|5.54|7.55|5.75|7.67|5.87|7.33|5.53|0
1653060900000|2022-05-20 15:35:00|7.57|5.77|7.25|5.45|7.57|5.77|7.16|5.36|0
1653061200000|2022-05-20 15:40:00|7.28|5.48|7.18|5.38|7.52|5.72|7.18|5.38|0
1653061500000|2022-05-20 15:45:00|7.19|5.39|7.43|5.63|7.46|5.66|7.19|5.39|0
1653061800000|2022-05-20 15:50:00|7.42|5.62|7.31|5.51|7.58|5.78|7.26|5.46|0
1653062100000|2022-05-20 15:55:00|7.33|5.53|7.25|5.45|7.5|5.7|7.24|5.44|0
1653062400000|2022-05-20 16:00:00|7.23|5.43|7.13|5.33|7.29|5.49|7.06|5.26|0
1653062700000|2022-05-20 16:05:00|7.14|5.34|6.68|4.88|7.25|5.45|6.68|4.88|0
1653063000000|2022-05-20 16:10:00|6.66|4.86|6.77|4.97|6.83|5.03|6.44|4.64|0
1653063300000|2022-05-20 16:15:00|6.75|4.95|6.72|4.92|7.45|5.65|6.63|4.83|0
1653063600000|2022-05-20 16:20:00|6.73|4.93|6.93|5.13|6.96|5.16|6.52|4.72|0
1653063900000|2022-05-20 16:25:00|6.94|5.14|6.81|5.01|6.94|5.14|6.71|4.91|0
1653064200000|2022-05-20 16:30:00|6.78|4.98|6.66|4.86|6.94|5.14|6.66|4.86|0
1653064500000|2022-05-20 16:35:00|6.65|4.85|6.5|4.7|6.67|4.87|6.42|4.62|0
1653064800000|2022-05-20 16:40:00|6.48|4.68|6.22|4.42|6.48|4.68|6.22|4.42|0
1653065100000|2022-05-20 16:45:00|6.21|4.41|7.12|5.32|7.12|5.32|6.06|4.26|0
1653065400000|2022-05-20 16:50:00|7.13|5.33|6.9|5.1|7.13|5.33|6.84|5.04|0
1653065700000|2022-05-20 16:55:00|6.92|5.12|7.05|5.25|7.24|5.44|6.89|5.09|0
1653066000000|2022-05-20 17:00:00|7.04|5.24|6.87|5.07|7.06|5.26|6.75|4.95|0
1653066300000|2022-05-20 17:05:00|6.89|5.09|6.68|4.88|7.04|5.24|6.63|4.83|0
1653066600000|2022-05-20 17:10:00|6.67|4.87|6.86|5.06|7.11|5.31|6.54|4.74|0
1653066900000|2022-05-20 17:15:00|6.88|5.08|6.7|4.9|6.89|5.09|6.7|4.9|0
1653067200000|2022-05-20 17:20:00|6.72|4.92|6.67|4.87|6.82|5.02|6.61|4.81|0
1653067500000|2022-05-20 17:25:00|6.65|4.85|6.54|4.74|6.68|4.88|6.52|4.72|0
1653067800000|2022-05-20 17:30:00|6.53|4.73|7.19|5.39|7.21|5.41|6.5|4.7|0
1653068100000|2022-05-20 17:35:00|7.2|5.4|7.13|5.33|7.34|5.54|6.99|5.19|0
1653068400000|2022-05-20 17:40:00|7.12|5.32|6.87|5.07|7.29|5.49|6.82|5.02|0
1653068700000|2022-05-20 17:45:00|6.85|5.05|6.93|5.13|7.12|5.32|6.75|4.95|0
1653069000000|2022-05-20 17:50:00|6.9|5.1|7.08|5.28|7.2|5.4|6.74|4.94|0
1653069300000|2022-05-20 17:55:00|7.05|5.25|7.03|5.23|7.16|5.36|6.93|5.13|0
1653069600000|2022-05-20 18:00:00|7.01|5.21|6.72|4.92|7.01|5.21|6.66|4.86|0
1653069900000|2022-05-20 18:05:00|6.69|4.89|6.59|4.79|6.69|4.89|6.4|4.6|0
1653070200000|2022-05-20 18:10:00|6.63|4.83|6.56|4.76|6.73|4.93|6.52|4.72|0
1653070500000|2022-05-20 18:15:00|6.55|4.75|6.42|4.62|6.66|4.86|6.29|4.49|0
1653070800000|2022-05-20 18:20:00|6.41|4.61|6.43|4.63|6.56|4.76|6.27|4.47|0
1653071100000|2022-05-20 18:25:00|6.42|4.62|6.51|4.71|6.54|4.74|6.35|4.55|0
1653071400000|2022-05-20 18:30:00|6.5|4.7|6.28|4.48|6.59|4.79|6.21|4.41|0
1653071700000|2022-05-20 18:35:00|6.25|4.45|6.37|4.57|6.48|4.68|6.25|4.45|0
1653072000000|2022-05-20 18:40:00|6.35|4.55|6.74|4.94|6.74|4.94|6.33|4.53|0
1653072300000|2022-05-20 18:45:00|6.71|4.91|6.75|4.95|6.79|4.99|6.5|4.7|0
1653072600000|2022-05-20 18:50:00|6.76|4.96|7.06|5.26|7.22|5.42|6.67|4.87|0
1653072900000|2022-05-20 18:55:00|7.02|5.22|6.65|4.85|7.11|5.31|6.45|4.65|0
1653073200000|2022-05-20 19:00:00|6.66|4.86|6.46|4.66|6.82|5.02|6.41|4.61|0
1653073500000|2022-05-20 19:05:00|6.48|4.68|6.39|4.59|6.54|4.74|6.31|4.51|0
1653073800000|2022-05-20 19:10:00|6.38|4.58|6.41|4.61|6.44|4.64|6.31|4.51|0
1653074100000|2022-05-20 19:15:00|6.42|4.62|6.61|4.81|6.71|4.91|6.41|4.61|0
1653074400000|2022-05-20 19:20:00|6.62|4.82|6.4|4.6|6.71|4.91|6.24|4.44|0
1653074700000|2022-05-20 19:25:00|6.42|4.62|6.86|5.06|6.87|5.07|6.34|4.54|0
1653075000000|2022-05-20 19:30:00|6.87|5.07|7.16|5.36|7.2|5.4|6.63|4.83|0
1653075300000|2022-05-20 19:35:00|7.13|5.33|7.45|5.65|7.71|5.91|7.06|5.26|0
1653075600000|2022-05-20 19:40:00|7.46|5.66|7.02|5.22|7.75|5.95|6.79|4.99|0
1653075900000|2022-05-20 19:45:00|7.04|5.24|7.13|5.33|7.18|5.38|6.7|4.9|0
1653076200000|2022-05-20 19:50:00|7.21|5.41|7.31|5.51|7.5|5.7|7.05|5.25|0
1653076500000|2022-05-20 19:55:00|7.29|5.49|7.52|5.72|7.63|5.83|7.19|5.39|0
1653076800000|2022-05-20 20:00:00|7.59|5.79|7.62|5.82|7.74|5.94|7.55|5.75|0
1653077100000|2022-05-20 20:05:00|7.66|5.86|7.45|5.65|7.69|5.89|7.41|5.61|0
1653077400000|2022-05-20 20:10:00|7.46|5.66|7.55|5.75|7.55|5.75|7.36|5.56|0
1653289500000|2022-05-23 07:05:00|8.87|7.07|8.99|7.19|8.99|7.19|8.76|6.96|0
1653289800000|2022-05-23 07:10:00|9|7.2|8.94|7.14|9.07|7.27|8.82|7.02|0
1653290100000|2022-05-23 07:15:00|8.95|7.15|8.97|7.17|9|7.2|8.85|7.05|0
1653290400000|2022-05-23 07:20:00|8.96|7.16|8.85|7.05|8.99|7.19|8.78|6.98|0
1653290700000|2022-05-23 07:25:00|8.81|7.01|8.85|7.05|8.96|7.16|8.81|7.01|0
1653291000000|2022-05-23 07:30:00|8.81|7.01|8.86|7.06|9|7.2|8.66|6.86|0
1653291300000|2022-05-23 07:35:00|8.85|7.05|8.8|7|8.91|7.11|8.72|6.92|0
1653291600000|2022-05-23 07:40:00|8.81|7.01|8.48|6.68|8.81|7.01|8.48|6.68|0
1653291900000|2022-05-23 07:45:00|8.47|6.67|8.56|6.76|8.61|6.81|8.47|6.67|0
1653292200000|2022-05-23 07:50:00|8.57|6.77|8.69|6.89|8.69|6.89|8.57|6.77|0
1653292500000|2022-05-23 07:55:00|8.67|6.87|8.74|6.94|8.77|6.97|8.66|6.86|0
1653292800000|2022-05-23 08:00:00|8.75|6.95|8.51|6.71|9.02|7.22|8.51|6.71|0
1653293100000|2022-05-23 08:05:00|8.52|6.72|8.37|6.57|8.54|6.74|8.34|6.54|0
1653293400000|2022-05-23 08:10:00|8.36|6.56|8.06|6.26|8.41|6.61|8.06|6.26|0
1653293700000|2022-05-23 08:15:00|8.05|6.25|7.85|6.05|8.06|6.26|7.85|6.05|0
1653294000000|2022-05-23 08:20:00|7.86|6.06|8.04|6.24|8.05|6.25|7.85|6.05|0
1653294300000|2022-05-23 08:25:00|8.03|6.23|8.11|6.31|8.15|6.35|8.01|6.21|0
1653294600000|2022-05-23 08:30:00|8.09|6.29|7.91|6.11|8.13|6.33|7.9|6.1|0
1653294900000|2022-05-23 08:35:00|7.9|6.1|7.77|5.97|7.9|6.1|7.71|5.91|0
1653295200000|2022-05-23 08:40:00|7.76|5.96|8|6.2|8.53|6.73|7.52|5.72|0
1653295500000|2022-05-23 08:45:00|7.99|6.19|8.06|6.26|8.11|6.31|7.93|6.13|0
1653295800000|2022-05-23 08:50:00|8.05|6.25|8.11|6.31|8.16|6.36|7.99|6.19|0
1653296100000|2022-05-23 08:55:00|8.13|6.33|8.19|6.39|8.25|6.45|8.11|6.31|0
1653296400000|2022-05-23 09:00:00|8.2|6.4|8.15|6.35|8.24|6.44|8.01|6.21|0
1653296700000|2022-05-23 09:05:00|8.13|6.33|8.12|6.32|8.22|6.42|8.06|6.26|0
1653297000000|2022-05-23 09:10:00|8.1|6.3|8.2|6.4|8.27|6.47|8.1|6.3|0
1653297300000|2022-05-23 09:15:00|8.17|6.37|8.18|6.38|8.2|6.4|8.03|6.23|0
1653297600000|2022-05-23 09:20:00|8.2|6.4|8.26|6.46|8.28|6.48|8.19|6.39|0
1653297900000|2022-05-23 09:25:00|8.27|6.47|8.44|6.64|8.46|6.66|8.24|6.44|0
1653298200000|2022-05-23 09:30:00|8.47|6.67|8.49|6.69|8.53|6.73|8.41|6.61|0
1653298500000|2022-05-23 09:35:00|8.47|6.67|8.63|6.83|8.7|6.9|8.46|6.66|0
1653298800000|2022-05-23 09:40:00|8.62|6.82|8.56|6.76|8.65|6.85|8.54|6.74|0
1653299100000|2022-05-23 09:45:00|8.55|6.75|8.42|6.62|8.56|6.76|8.4|6.6|0
1653299400000|2022-05-23 09:50:00|8.41|6.61|8.44|6.64|8.52|6.72|8.41|6.61|0
1653299700000|2022-05-23 09:55:00|8.41|6.61|8.32|6.52|8.42|6.62|8.2|6.4|0
1653300000000|2022-05-23 10:00:00|8.33|6.53|8.32|6.52|8.36|6.56|8.27|6.47|0
1653300300000|2022-05-23 10:05:00|8.31|6.51|8.35|6.55|8.38|6.58|8.26|6.46|0
1653300600000|2022-05-23 10:10:00|8.37|6.57|8.54|6.74|8.55|6.75|8.35|6.55|0
1653300900000|2022-05-23 10:15:00|8.53|6.73|8.41|6.61|8.54|6.74|8.41|6.61|0
1653301200000|2022-05-23 10:20:00|8.39|6.59|8.38|6.58|8.43|6.63|8.31|6.51|0
1653301500000|2022-05-23 10:25:00|8.37|6.57|8.52|6.72|8.53|6.73|8.37|6.57|0
1653301800000|2022-05-23 10:30:00|8.54|6.74|8.67|6.87|8.67|6.87|8.53|6.73|0
1653302100000|2022-05-23 10:35:00|8.69|6.89|8.71|6.91|8.72|6.92|8.58|6.78|0
1653302400000|2022-05-23 10:40:00|8.73|6.93|8.77|6.97|8.81|7.01|8.64|6.84|0
1653302700000|2022-05-23 10:45:00|8.78|6.98|8.85|7.05|8.98|7.18|8.73|6.93|0
1653303000000|2022-05-23 10:50:00|8.86|7.06|8.96|7.16|8.98|7.18|8.78|6.98|0
1653303300000|2022-05-23 10:55:00|8.97|7.17|9.26|7.46|9.32|7.52|8.97|7.17|0
1653303600000|2022-05-23 11:00:00|9.25|7.45|9.15|7.35|9.25|7.45|9.11|7.31|0
1653303900000|2022-05-23 11:05:00|9.14|7.34|9.14|7.34|9.16|7.36|9.08|7.28|0
1653304200000|2022-05-23 11:10:00|9.17|7.37|9.26|7.46|9.32|7.52|9.13|7.33|0
1653304500000|2022-05-23 11:15:00|9.25|7.45|9.22|7.42|9.4|7.6|8.99|7.19|0
1653304800000|2022-05-23 11:20:00|9.23|7.43|9.01|7.21|9.23|7.43|8.96|7.16|0
1653305100000|2022-05-23 11:25:00|9|7.2|9.09|7.29|9.14|7.34|9|7.2|0
1653305400000|2022-05-23 11:30:00|9.08|7.28|8.97|7.17|9.1|7.3|8.97|7.17|0
1653305700000|2022-05-23 11:35:00|8.96|7.16|8.83|7.03|8.97|7.17|8.75|6.95|0
1653306000000|2022-05-23 11:40:00|8.82|7.02|8.98|7.18|9.02|7.22|8.81|7.01|0
1653306300000|2022-05-23 11:45:00|8.97|7.17|8.81|7.01|8.98|7.18|8.75|6.95|0
1653306600000|2022-05-23 11:50:00|8.8|7|8.88|7.08|8.99|7.19|8.8|7|0
1653306900000|2022-05-23 11:55:00|8.89|7.09|8.98|7.18|8.98|7.18|8.85|7.05|0
1653307200000|2022-05-23 12:00:00|8.99|7.19|9.18|7.38|9.22|7.42|8.99|7.19|0
1653307500000|2022-05-23 12:05:00|9.2|7.4|9.21|7.41|9.3|7.5|9.19|7.39|0
1653307800000|2022-05-23 12:10:00|9.17|7.37|9.16|7.36|9.24|7.44|9.07|7.27|0
1653308100000|2022-05-23 12:15:00|9.15|7.35|9.23|7.43|9.25|7.45|9.1|7.3|0
1653308400000|2022-05-23 12:20:00|9.24|7.44|9.17|7.37|9.27|7.47|9.11|7.31|0
1653308700000|2022-05-23 12:25:00|9.15|7.35|9.01|7.21|9.15|7.35|8.95|7.15|0
1653309000000|2022-05-23 12:30:00|9.02|7.22|8.82|7.02|9.04|7.24|8.76|6.96|0
1653309300000|2022-05-23 12:35:00|8.8|7|8.95|7.15|8.96|7.16|8.8|7|0
1653309600000|2022-05-23 12:40:00|8.93|7.13|8.85|7.05|9.02|7.22|8.85|7.05|0
1653309900000|2022-05-23 12:45:00|8.82|7.02|8.79|6.99|8.94|7.14|8.74|6.94|0
1653310200000|2022-05-23 12:50:00|8.81|7.01|8.74|6.94|8.9|7.1|8.74|6.94|0
1653310500000|2022-05-23 12:55:00|8.75|6.95|8.84|7.04|8.87|7.07|8.74|6.94|0
1653310800000|2022-05-23 13:00:00|8.85|7.05|8.91|7.11|8.93|7.13|8.73|6.93|0
1653311100000|2022-05-23 13:05:00|8.92|7.12|9.01|7.21|9.02|7.22|8.88|7.08|0
1653311400000|2022-05-23 13:10:00|9.02|7.22|9.11|7.31|9.13|7.33|9.02|7.22|0
1653311700000|2022-05-23 13:15:00|9.12|7.32|9.06|7.26|9.18|7.38|8.96|7.16|0
1653312000000|2022-05-23 13:20:00|9.07|7.27|9.08|7.28|9.1|7.3|8.97|7.17|0
1653312300000|2022-05-23 13:25:00|9.07|7.27|8.73|6.93|9.07|7.27|8.73|6.93|0
1653312600000|2022-05-23 13:30:00|8.79|6.99|8.76|6.96|8.86|7.06|8.47|6.67|0
1653312900000|2022-05-23 13:35:00|8.81|7.01|8.27|6.47|8.82|7.02|8.16|6.36|0
1653313200000|2022-05-23 13:40:00|8.29|6.49|8.84|7.04|8.89|7.09|8.09|6.29|0
1653313500000|2022-05-23 13:45:00|8.87|7.07|9.24|7.44|9.39|7.59|8.72|6.92|0
1653313800000|2022-05-23 13:50:00|9.2|7.4|8.79|6.99|9.39|7.59|8.79|6.99|0
1653314100000|2022-05-23 13:55:00|8.84|7.04|8.51|6.71|8.95|7.15|8.44|6.64|0
1653314400000|2022-05-23 14:00:00|8.48|6.68|8.07|6.27|8.52|6.72|7.84|6.04|0
1653314700000|2022-05-23 14:05:00|8.11|6.31|7.77|5.97|8.3|6.5|7.6|5.8|0
1653315000000|2022-05-23 14:10:00|7.76|5.96|8.1|6.3|8.23|6.43|7.73|5.93|0
1653315300000|2022-05-23 14:15:00|8.16|6.36|8.42|6.62|8.57|6.77|8.01|6.21|0
1653315600000|2022-05-23 14:20:00|8.4|6.6|8.45|6.65|8.58|6.78|8.12|6.32|0
1653315900000|2022-05-23 14:25:00|8.49|6.69|8.41|6.61|8.58|6.78|7.63|5.83|0
1653316200000|2022-05-23 14:30:00|8.49|6.69|8.43|6.63|8.58|6.78|8.25|6.45|0
1653316500000|2022-05-23 14:35:00|8.44|6.64|8.51|6.71|8.62|6.82|8.3|6.5|0
1653316800000|2022-05-23 14:40:00|8.53|6.73|8.4|6.6|8.68|6.88|8.31|6.51|0
1653317100000|2022-05-23 14:45:00|8.47|6.67|8.42|6.62|8.78|6.98|8.18|6.38|0
1653317400000|2022-05-23 14:50:00|8.39|6.59|8.27|6.47|8.5|6.7|7.93|6.13|0
1653317700000|2022-05-23 14:55:00|8.26|6.46|8.35|6.55|8.42|6.62|8.16|6.36|0
1653318000000|2022-05-23 15:00:00|8.39|6.59|8.93|7.13|8.97|7.17|8.22|6.42|0
1653318300000|2022-05-23 15:05:00|8.95|7.15|8.88|7.08|9.01|7.21|8.85|7.05|0
1653318600000|2022-05-23 15:10:00|8.9|7.1|9.82|8.02|9.82|8.02|8.4|6.6|0
1653318900000|2022-05-23 15:15:00|9.83|8.03|9.65|7.85|9.93|8.13|9.6|7.8|0
1653319200000|2022-05-23 15:20:00|9.62|7.82|9.74|7.94|9.81|8.01|9.52|7.72|0
1653319500000|2022-05-23 15:25:00|9.73|7.93|9.87|8.07|9.89|8.09|9.6|7.8|0
1653319800000|2022-05-23 15:30:00|9.88|8.08|10.26|8.46|10.31|8.51|9.8|8|0
1653320100000|2022-05-23 15:35:00|10.27|8.47|10.32|8.52|10.32|8.52|10.1|8.3|0
1653320400000|2022-05-23 15:40:00|10.33|8.53|9.99|8.19|10.43|8.63|9.96|8.16|0
1653320700000|2022-05-23 15:45:00|10.01|8.21|9.78|7.98|10.1|8.3|9.63|7.83|0
1653321000000|2022-05-23 15:50:00|9.82|8.02|9.88|8.08|9.95|8.15|9.74|7.94|0
1653321300000|2022-05-23 15:55:00|9.9|8.1|9.93|8.13|10.1|8.3|9.87|8.07|0
1653321600000|2022-05-23 16:00:00|9.91|8.11|10.22|8.42|10.25|8.45|9.84|8.04|0
1653321900000|2022-05-23 16:05:00|10.21|8.41|10.08|8.28|10.25|8.45|9.83|8.03|0
1653322200000|2022-05-23 16:10:00|10.07|8.27|9.9|8.1|10.07|8.27|9.85|8.05|0
1653322500000|2022-05-23 16:15:00|9.93|8.13|9.81|8.01|10.01|8.21|9.67|7.87|0
1653322800000|2022-05-23 16:20:00|9.8|8|9.97|8.17|10.04|8.24|9.79|7.99|0
1653323100000|2022-05-23 16:25:00|9.98|8.18|9.68|7.88|9.98|8.18|9.62|7.82|0
1653323400000|2022-05-23 16:30:00|9.7|7.9|9.59|7.79|9.7|7.9|9.41|7.61|0
1653323700000|2022-05-23 16:35:00|9.6|7.8|9.8|8|9.81|8.01|9.53|7.73|0
1653324000000|2022-05-23 16:40:00|9.81|8.01|9.73|7.93|9.85|8.05|9.6|7.8|0
1653324300000|2022-05-23 16:45:00|9.75|7.95|9.37|7.57|9.8|8|9.33|7.53|0
1653324600000|2022-05-23 16:50:00|9.4|7.6|9.24|7.44|9.45|7.65|9.18|7.38|0
1653324900000|2022-05-23 16:55:00|9.27|7.47|9.45|7.65|9.45|7.65|9.14|7.34|0
1653325200000|2022-05-23 17:00:00|9.43|7.63|9.22|7.42|9.45|7.65|9.22|7.42|0
1653325500000|2022-05-23 17:05:00|9.2|7.4|9.27|7.47|9.3|7.5|9.09|7.29|0
1653325800000|2022-05-23 17:10:00|9.23|7.43|9.29|7.49|9.35|7.55|9.14|7.34|0
1653326100000|2022-05-23 17:15:00|9.28|7.48|8.8|7|9.28|7.48|8.72|6.92|0
1653326400000|2022-05-23 17:20:00|8.77|6.97|8.84|7.04|8.86|7.06|8.54|6.74|0
1653326700000|2022-05-23 17:25:00|8.82|7.02|8.95|7.15|8.99|7.19|8.82|7.02|0
1653327000000|2022-05-23 17:30:00|8.96|7.16|9.15|7.35|9.3|7.5|8.81|7.01|0
1653327300000|2022-05-23 17:35:00|9.09|7.29|9.22|7.42|9.3|7.5|9.08|7.28|0
1653327600000|2022-05-23 17:40:00|9.23|7.43|9.33|7.53|9.39|7.59|9.18|7.38|0
1653327900000|2022-05-23 17:45:00|9.34|7.54|9.56|7.76|9.67|7.87|9.27|7.47|0
1653328200000|2022-05-23 17:50:00|9.57|7.77|9.4|7.6|9.59|7.79|9.37|7.57|0
1653328500000|2022-05-23 17:55:00|9.42|7.62|9.61|7.81|9.61|7.81|9.42|7.62|0
1653328800000|2022-05-23 18:00:00|9.65|7.85|9.52|7.72|9.75|7.95|9.41|7.61|0
1653329100000|2022-05-23 18:05:00|9.53|7.73|9.62|7.82|9.69|7.89|9.43|7.63|0
1653329400000|2022-05-23 18:10:00|9.65|7.85|9.81|8.01|9.85|8.05|9.64|7.84|0
1653329700000|2022-05-23 18:15:00|9.8|8|9.82|8.02|9.84|8.04|9.69|7.89|0
1653330000000|2022-05-23 18:20:00|9.83|8.03|9.52|7.72|9.99|8.19|9.42|7.62|0
1653330300000|2022-05-23 18:25:00|9.51|7.71|9.4|7.6|9.56|7.76|9.32|7.52|0
1653330600000|2022-05-23 18:30:00|9.42|7.62|9.42|7.62|9.51|7.71|9.31|7.51|0
1653330900000|2022-05-23 18:35:00|9.4|7.6|9.45|7.65|9.52|7.72|9.36|7.56|0
1653331200000|2022-05-23 18:40:00|9.44|7.64|9.74|7.94|9.74|7.94|9.33|7.53|0
1653331500000|2022-05-23 18:45:00|9.76|7.96|9.31|7.51|9.78|7.98|9.22|7.42|0
1653331800000|2022-05-23 18:50:00|9.33|7.53|9.29|7.49|9.45|7.65|9.12|7.32|0
1653332100000|2022-05-23 18:55:00|9.32|7.52|9.14|7.34|9.34|7.54|9.08|7.28|0
1653332400000|2022-05-23 19:00:00|9.16|7.36|9.37|7.57|9.41|7.61|9.12|7.32|0
1653332700000|2022-05-23 19:05:00|9.4|7.6|9.56|7.76|9.57|7.77|9.29|7.49|0
1653333000000|2022-05-23 19:10:00|9.57|7.77|9.27|7.47|9.67|7.87|9.14|7.34|0
1653333300000|2022-05-23 19:15:00|9.26|7.46|9.39|7.59|9.41|7.61|9.18|7.38|0
1653333600000|2022-05-23 19:20:00|9.41|7.61|9.15|7.35|9.49|7.69|9.01|7.21|0
1653333900000|2022-05-23 19:25:00|9.12|7.32|9.22|7.42|9.31|7.51|9.08|7.28|0
1653334200000|2022-05-23 19:30:00|9.25|7.45|9.39|7.59|9.48|7.68|9.16|7.36|0
1653334500000|2022-05-23 19:35:00|9.4|7.6|9.05|7.25|9.63|7.83|9.05|7.25|0
1653334800000|2022-05-23 19:40:00|9.06|7.26|9|7.2|9.19|7.39|8.89|7.09|0
1653335100000|2022-05-23 19:45:00|9.03|7.23|8.73|6.93|9.03|7.23|8.71|6.91|0
1653335400000|2022-05-23 19:50:00|8.95|7.15|9.06|7.26|9.35|7.55|8.85|7.05|0
1653335700000|2022-05-23 19:55:00|9.01|7.21|9.44|7.64|9.57|7.77|8.96|7.16|0
1653336000000|2022-05-23 20:00:00|9.54|7.74|9.56|7.76|9.72|7.92|9.54|7.74|0
1653336300000|2022-05-23 20:05:00|9.57|7.77|9.96|8.16|9.97|8.17|9.57|7.77|0
1653336600000|2022-05-23 20:10:00|9.94|8.14|9.71|7.91|9.96|8.16|9.67|7.87|0
1653336900000|2022-05-23 20:15:00|9.74|7.94|9.8|8|9.85|8.05|9.72|7.92|0
1653337200000|2022-05-23 20:20:00|9.79|7.99|9.73|7.93|9.79|7.99|9.7|7.9|0
1653337500000|2022-05-23 20:25:00|9.74|7.94|9.7|7.9|9.77|7.97|9.69|7.89|0
1653337800000|2022-05-23 20:30:00|9.71|7.91|9.71|7.91|9.76|7.96|9.69|7.89|0
1653338100000|2022-05-23 20:35:00|9.7|7.9|9.76|7.96|9.76|7.96|9.69|7.89|0
1653338400000|2022-05-23 20:40:00|9.75|7.95|9.74|7.94|9.78|7.98|9.73|7.93|0
1653338700000|2022-05-23 20:45:00|9.73|7.93|9.74|7.94|9.75|7.95|9.7|7.9|0
1653339000000|2022-05-23 20:50:00|9.75|7.95|9.75|7.95|9.78|7.98|9.75|7.95|0
1653339300000|2022-05-23 20:55:00|9.72|7.92|9.78|7.98|9.82|8.02|9.72|7.92|0
1653339600000|2022-05-23 21:00:00|9.79|7.99|9.81|8.01|9.81|8.01|9.78|7.98|0
1653339900000|2022-05-23 21:05:00|9.8|8|9.7|7.9|9.8|8|9.7|7.9|0
1653340200000|2022-05-23 21:10:00|9.72|7.92|9.56|7.76|9.72|7.92|9.55|7.75|0
1653340500000|2022-05-23 21:15:00|9.55|7.75|9.3|7.5|9.55|7.75|9.25|7.45|0
1653340800000|2022-05-23 21:20:00|9.29|7.49|9.22|7.42|9.29|7.49|9.19|7.39|0
1653341100000|2022-05-23 21:25:00|9.21|7.41|9.12|7.32|9.21|7.41|9.09|7.29|0
1653341400000|2022-05-23 21:30:00|9.14|7.34|8.99|7.19|9.14|7.34|8.99|7.19|0
1653341700000|2022-05-23 21:35:00|9.02|7.22|8.92|7.12|9.03|7.23|8.92|7.12|0
1653342000000|2022-05-23 21:40:00|8.93|7.13|8.83|7.03|8.99|7.19|8.82|7.02|0
1653342300000|2022-05-23 21:45:00|8.84|7.04|9.05|7.25|9.1|7.3|8.82|7.02|0
1653342600000|2022-05-23 21:50:00|9.06|7.26|8.95|7.15|9.06|7.26|8.91|7.11|0
1653342900000|2022-05-23 21:55:00|8.96|7.16|8.92|7.12|9.02|7.22|8.92|7.12|0
1653343200000|2022-05-23 22:00:00|8.58|6.78|8|6.2|8.58|6.78|7.83|6.03|0
1653343500000|2022-05-23 22:05:00|8.01|6.21|8.09|6.29|8.16|6.36|7.92|6.12|0
1653343800000|2022-05-23 22:10:00|8.1|6.3|8.27|6.47|8.28|6.48|8.04|6.24|0
1653344100000|2022-05-23 22:15:00|8.29|6.49|8.16|6.36|8.32|6.52|8.12|6.32|0
1653344400000|2022-05-23 22:20:00|8.17|6.37|8.04|6.24|8.2|6.4|8|6.2|0
1653344700000|2022-05-23 22:25:00|8.03|6.23|8.12|6.32|8.2|6.4|8.03|6.23|0
1653345000000|2022-05-23 22:30:00|8.13|6.33|8.27|6.47|8.28|6.48|8.06|6.26|0
1653345300000|2022-05-23 22:35:00|8.28|6.48|8.19|6.39|8.29|6.49|8.16|6.36|0
1653345600000|2022-05-23 22:40:00|8.2|6.4|8.24|6.44|8.26|6.46|8.18|6.38|0
1653345900000|2022-05-23 22:45:00|8.25|6.45|8.38|6.58|8.39|6.59|8.25|6.45|0
1653346200000|2022-05-23 22:50:00|8.37|6.57|8.29|6.49|8.38|6.58|8.25|6.45|0
1653346500000|2022-05-23 22:55:00|8.3|6.5|8.4|6.6|8.42|6.62|8.3|6.5|0
1653346800000|2022-05-23 23:00:00|8.41|6.61|8.46|6.66|8.47|6.67|8.4|6.6|0
1653347100000|2022-05-23 23:05:00|8.45|6.65|8.5|6.7|8.51|6.71|8.43|6.63|0
1653347400000|2022-05-23 23:10:00|8.49|6.69|8.42|6.62|8.51|6.71|8.41|6.61|0
1653347700000|2022-05-23 23:15:00|8.41|6.61|8.25|6.45|8.43|6.63|8.21|6.41|0
1653348000000|2022-05-23 23:20:00|8.26|6.46|8.27|6.47|8.28|6.48|8.24|6.44|0
1653348300000|2022-05-23 23:25:00|8.26|6.46|8.23|6.43|8.34|6.54|8.23|6.43|0
1653348600000|2022-05-23 23:30:00|8.24|6.44|8.28|6.48|8.28|6.48|8.23|6.43|0
1653348900000|2022-05-23 23:35:00|8.29|6.49|8.34|6.54|8.35|6.55|8.27|6.47|0
1653349200000|2022-05-23 23:40:00|8.35|6.55|8.45|6.65|8.45|6.65|8.35|6.55|0
1653349500000|2022-05-23 23:45:00|8.44|6.64|8.45|6.65|8.45|6.65|8.39|6.59|0
1653349800000|2022-05-23 23:50:00|8.44|6.64|8.46|6.66|8.56|6.76|8.43|6.63|0
1653350100000|2022-05-23 23:55:00|8.47|6.67|8.5|6.7|8.56|6.76|8.45|6.65|0
1653350400000|2022-05-24 00:00:00|8.49|6.69|8.34|6.54|8.49|6.69|8.24|6.44|0
1653350700000|2022-05-24 00:05:00|8.33|6.53|8.44|6.64|8.45|6.65|8.33|6.53|0
1653351000000|2022-05-24 00:10:00|8.45|6.65|8.43|6.63|8.51|6.71|8.4|6.6|0
1653351300000|2022-05-24 00:15:00|8.46|6.66|8.46|6.66|8.59|6.79|8.43|6.63|0
1653351600000|2022-05-24 00:20:00|8.45|6.65|8.38|6.58|8.47|6.67|8.35|6.55|0
1653351900000|2022-05-24 00:25:00|8.37|6.57|8.32|6.52|8.39|6.59|8.32|6.52|0
1653352200000|2022-05-24 00:30:00|8.31|6.51|8.37|6.57|8.44|6.64|8.3|6.5|0
1653352500000|2022-05-24 00:35:00|8.38|6.58|8.94|7.14|8.94|7.14|8.37|6.57|0
1653352800000|2022-05-24 00:40:00|8.93|7.13|8.87|7.07|8.95|7.15|8.82|7.02|0
1653353100000|2022-05-24 00:45:00|8.85|7.05|8.92|7.12|8.93|7.13|8.8|7|0
1653353400000|2022-05-24 00:50:00|8.91|7.11|8.9|7.1|8.94|7.14|8.88|7.08|0
1653353700000|2022-05-24 00:55:00|8.88|7.08|8.82|7.02|8.88|7.08|8.81|7.01|0
1653354000000|2022-05-24 01:00:00|8.81|7.01|8.82|7.02|8.86|7.06|8.8|7|0
1653354300000|2022-05-24 01:05:00|8.83|7.03|8.86|7.06|8.9|7.1|8.69|6.89|0
1653354600000|2022-05-24 01:10:00|8.87|7.07|8.76|6.96|8.9|7.1|8.74|6.94|0
1653354900000|2022-05-24 01:15:00|8.74|6.94|8.69|6.89|8.76|6.96|8.61|6.81|0
1653355200000|2022-05-24 01:20:00|8.7|6.9|8.69|6.89|8.74|6.94|8.65|6.85|0
1653355500000|2022-05-24 01:25:00|8.68|6.88|8.74|6.94|8.78|6.98|8.68|6.88|0
1653355800000|2022-05-24 01:30:00|8.73|6.93|8.75|6.95|8.76|6.96|8.7|6.9|0
1653356100000|2022-05-24 01:35:00|8.76|6.96|8.82|7.02|8.84|7.04|8.72|6.92|0
1653356400000|2022-05-24 01:40:00|8.81|7.01|8.87|7.07|8.91|7.11|8.81|7.01|0
1653356700000|2022-05-24 01:45:00|8.89|7.09|8.87|7.07|8.89|7.09|8.84|7.04|0
1653357000000|2022-05-24 01:50:00|8.86|7.06|8.94|7.14|8.95|7.15|8.81|7.01|0
1653357300000|2022-05-24 01:55:00|8.95|7.15|8.79|6.99|8.96|7.16|8.79|6.99|0
1653357600000|2022-05-24 02:00:00|8.8|7|8.76|6.96|8.83|7.03|8.69|6.89|0
1653357900000|2022-05-24 02:05:00|8.77|6.97|8.73|6.93|8.78|6.98|8.7|6.9|0
1653358200000|2022-05-24 02:10:00|8.72|6.92|8.72|6.92|8.77|6.97|8.7|6.9|0
1653358500000|2022-05-24 02:15:00|8.73|6.93|8.64|6.84|8.74|6.94|8.63|6.83|0
1653358800000|2022-05-24 02:20:00|8.65|6.85|8.69|6.89|8.71|6.91|8.63|6.83|0
1653359100000|2022-05-24 02:25:00|8.7|6.9|8.66|6.86|8.72|6.92|8.64|6.84|0
1653359400000|2022-05-24 02:30:00|8.67|6.87|8.7|6.9|8.7|6.9|8.65|6.85|0
1653359700000|2022-05-24 02:35:00|8.72|6.92|8.67|6.87|8.73|6.93|8.67|6.87|0
1653360000000|2022-05-24 02:40:00|8.68|6.88|8.66|6.86|8.68|6.88|8.63|6.83|0
1653360300000|2022-05-24 02:45:00|8.65|6.85|8.62|6.82|8.65|6.85|8.57|6.77|0
1653360600000|2022-05-24 02:50:00|8.63|6.83|8.66|6.86|8.66|6.86|8.62|6.82|0
1653360900000|2022-05-24 02:55:00|8.65|6.85|8.7|6.9|8.71|6.91|8.65|6.85|0
1653361200000|2022-05-24 03:00:00|8.69|6.89|8.67|6.87|8.71|6.91|8.66|6.86|0
1653361500000|2022-05-24 03:05:00|8.68|6.88|8.71|6.91|8.71|6.91|8.65|6.85|0
1653361800000|2022-05-24 03:10:00|8.72|6.92|8.71|6.91|8.72|6.92|8.69|6.89|0
1653362100000|2022-05-24 03:15:00|8.7|6.9|8.68|6.88|8.71|6.91|8.67|6.87|0
1653362400000|2022-05-24 03:20:00|8.69|6.89|8.61|6.81|8.69|6.89|8.61|6.81|0
1653362700000|2022-05-24 03:25:00|8.62|6.82|8.61|6.81|8.62|6.82|8.58|6.78|0
1653363000000|2022-05-24 03:30:00|8.62|6.82|8.62|6.82|8.65|6.85|8.61|6.81|0
1653363300000|2022-05-24 03:35:00|8.63|6.83|8.62|6.82|8.63|6.83|8.6|6.8|0
1653363600000|2022-05-24 03:40:00|8.61|6.81|8.61|6.81|8.63|6.83|8.6|6.8|0
1653363900000|2022-05-24 03:45:00|8.62|6.82|8.64|6.84|8.64|6.84|8.61|6.81|0
1653364200000|2022-05-24 03:50:00|8.65|6.85|8.71|6.91|8.72|6.92|8.6|6.8|0
1653364500000|2022-05-24 03:55:00|8.7|6.9|8.73|6.93|8.76|6.96|8.7|6.9|0
1653364800000|2022-05-24 04:00:00|8.72|6.92|8.75|6.95|8.76|6.96|8.72|6.92|0
1653365100000|2022-05-24 04:05:00|8.76|6.96|8.75|6.95|8.77|6.97|8.74|6.94|0
1653365400000|2022-05-24 04:10:00|8.76|6.96|8.7|6.9|8.76|6.96|8.67|6.87|0
1653365700000|2022-05-24 04:15:00|8.69|6.89|8.63|6.83|8.69|6.89|8.63|6.83|0
1653366000000|2022-05-24 04:20:00|8.64|6.84|8.65|6.85|8.66|6.86|8.63|6.83|0
1653366300000|2022-05-24 04:25:00|8.64|6.84|8.63|6.83|8.64|6.84|8.63|6.83|0
1653366600000|2022-05-24 04:30:00|8.62|6.82|8.6|6.8|8.64|6.84|8.58|6.78|0
1653366900000|2022-05-24 04:35:00|8.61|6.81|8.62|6.82|8.63|6.83|8.6|6.8|0
1653367200000|2022-05-24 04:40:00|8.63|6.83|8.58|6.78|8.63|6.83|8.58|6.78|0
1653367500000|2022-05-24 04:45:00|8.57|6.77|8.44|6.64|8.58|6.78|8.43|6.63|0
1653367800000|2022-05-24 04:50:00|8.43|6.63|8.49|6.69|8.52|6.72|8.42|6.62|0
1653368100000|2022-05-24 04:55:00|8.5|6.7|8.46|6.66|8.51|6.71|8.42|6.62|0
1653368400000|2022-05-24 05:00:00|8.45|6.65|8.43|6.63|8.47|6.67|8.34|6.54|0
1653368700000|2022-05-24 05:05:00|8.42|6.62|8.51|6.71|8.51|6.71|8.41|6.61|0
1653369000000|2022-05-24 05:10:00|8.52|6.72|8.33|6.53|8.54|6.74|8.32|6.52|0
1653369300000|2022-05-24 05:15:00|8.24|6.44|8.43|6.63|8.45|6.65|8.24|6.44|0
1653369600000|2022-05-24 05:20:00|8.44|6.64|8.36|6.56|8.46|6.66|8.34|6.54|0
1653369900000|2022-05-24 05:25:00|8.37|6.57|8.27|6.47|8.41|6.61|8.26|6.46|0
1653370200000|2022-05-24 05:30:00|8.28|6.48|8.32|6.52|8.33|6.53|8.24|6.44|0
1653370500000|2022-05-24 05:35:00|8.33|6.53|8.18|6.38|8.36|6.56|8.06|6.26|0
1653370800000|2022-05-24 05:40:00|8.17|6.37|8.02|6.22|8.17|6.37|8.02|6.22|0
1653371100000|2022-05-24 05:45:00|8.01|6.21|8.07|6.27|8.11|6.31|8.01|6.21|0
1653371400000|2022-05-24 05:50:00|8.06|6.26|8.03|6.23|8.06|6.26|7.97|6.17|0
1653371700000|2022-05-24 05:55:00|8.02|6.22|8.04|6.24|8.07|6.27|7.99|6.19|0
1653372000000|2022-05-24 06:00:00|8.03|6.23|8.15|6.35|8.16|6.36|7.95|6.15|0
1653372300000|2022-05-24 06:05:00|8.16|6.36|8.06|6.26|8.19|6.39|8.05|6.25|0
1653372600000|2022-05-24 06:10:00|8.07|6.27|8.07|6.27|8.09|6.29|8.02|6.22|0
1653372900000|2022-05-24 06:15:00|8.08|6.28|8.03|6.23|8.13|6.33|8.02|6.22|0
1653373200000|2022-05-24 06:20:00|8.02|6.22|8.08|6.28|8.13|6.33|7.99|6.19|0
1653373500000|2022-05-24 06:25:00|8.07|6.27|8.07|6.27|8.1|6.3|8.05|6.25|0
1653373800000|2022-05-24 06:30:00|8.04|6.24|8.06|6.26|8.12|6.32|8.04|6.24|0
1653374100000|2022-05-24 06:35:00|8.05|6.25|9.02|7.22|9.21|7.41|7.79|5.99|0
1653374400000|2022-05-24 06:40:00|9.03|7.23|8.98|7.18|9.05|7.25|8.96|7.16|0
1653374700000|2022-05-24 06:45:00|8.97|7.17|8.97|7.17|9|7.2|8.91|7.11|0
1653375000000|2022-05-24 06:50:00|8.98|7.18|9.15|7.35|9.16|7.36|8.98|7.18|0
1653375300000|2022-05-24 06:55:00|9.14|7.34|9.15|7.35|9.2|7.4|9.09|7.29|0
1653375600000|2022-05-24 07:00:00|9.14|7.34|9.3|7.5|9.36|7.56|9.14|7.34|0
1653375900000|2022-05-24 07:05:00|9.29|7.49|9.09|7.29|9.29|7.49|9.09|7.29|0
1653376200000|2022-05-24 07:10:00|9.06|7.26|9.09|7.29|9.18|7.38|8.86|7.06|0
1653376500000|2022-05-24 07:15:00|9.1|7.3|9.27|7.47|9.37|7.57|9.07|7.27|0
1653376800000|2022-05-24 07:20:00|9.26|7.46|9.28|7.48|9.34|7.54|9.21|7.41|0
1653377100000|2022-05-24 07:25:00|9.33|7.53|9.24|7.44|9.36|7.56|9.09|7.29|0
1653377400000|2022-05-24 07:30:00|9.29|7.49|9.31|7.51|9.53|7.73|9.28|7.48|0
1653377700000|2022-05-24 07:35:00|9.32|7.52|9.04|7.24|9.32|7.52|8.97|7.17|0
1653378000000|2022-05-24 07:40:00|9.03|7.23|8.88|7.08|9.04|7.24|8.79|6.99|0
1653378300000|2022-05-24 07:45:00|8.86|7.06|8.9|7.1|8.96|7.16|8.77|6.97|0
1653378600000|2022-05-24 07:50:00|8.89|7.09|9.04|7.24|9.04|7.24|8.83|7.03|0
1653378900000|2022-05-24 07:55:00|9.03|7.23|9.25|7.45|9.27|7.47|9.01|7.21|0
1653379200000|2022-05-24 08:00:00|9.24|7.44|9.18|7.38|9.34|7.54|9.12|7.32|0
1653379500000|2022-05-24 08:05:00|9.2|7.4|9.24|7.44|9.26|7.46|9.12|7.32|0
1653379800000|2022-05-24 08:10:00|9.23|7.43|9.35|7.55|9.38|7.58|9.17|7.37|0
1653380100000|2022-05-24 08:15:00|9.34|7.54|9.2|7.4|9.34|7.54|9.1|7.3|0
1653380400000|2022-05-24 08:20:00|9.19|7.39|9.27|7.47|9.3|7.5|9.06|7.26|0
1653380700000|2022-05-24 08:25:00|9.26|7.46|9.28|7.48|9.29|7.49|9.18|7.38|0
1653381000000|2022-05-24 08:30:00|9.26|7.46|9.23|7.43|9.33|7.53|9.19|7.39|0
1653381300000|2022-05-24 08:35:00|9.21|7.41|9.25|7.45|9.25|7.45|9.1|7.3|0
1653381600000|2022-05-24 08:40:00|9.23|7.43|9.09|7.29|9.24|7.44|9.09|7.29|0
1653381900000|2022-05-24 08:45:00|9.08|7.28|9.15|7.35|9.21|7.41|9.06|7.26|0
1653382200000|2022-05-24 08:50:00|9.14|7.34|8.85|7.05|9.14|7.34|8.79|6.99|0
1653382500000|2022-05-24 08:55:00|8.84|7.04|8.84|7.04|8.92|7.12|8.79|6.99|0
1653382800000|2022-05-24 09:00:00|8.85|7.05|8.87|7.07|8.95|7.15|8.85|7.05|0
1653383100000|2022-05-24 09:05:00|8.88|7.08|8.88|7.08|8.91|7.11|8.82|7.02|0
1653383400000|2022-05-24 09:10:00|8.9|7.1|8.97|7.17|9.01|7.21|8.84|7.04|0
1653383700000|2022-05-24 09:15:00|8.98|7.18|8.88|7.08|9|7.2|8.88|7.08|0
1653384000000|2022-05-24 09:20:00|8.91|7.11|8.92|7.12|8.99|7.19|8.91|7.11|0
1653384300000|2022-05-24 09:25:00|8.91|7.11|9.05|7.25|9.09|7.29|8.89|7.09|0
1653384600000|2022-05-24 09:30:00|9.06|7.26|9.09|7.29|9.09|7.29|8.98|7.18|0
1653384900000|2022-05-24 09:35:00|9.08|7.28|9.14|7.34|9.16|7.36|9.05|7.25|0
1653385200000|2022-05-24 09:40:00|9.16|7.36|9.12|7.32|9.17|7.37|9.09|7.29|0
1653385500000|2022-05-24 09:45:00|9.13|7.33|9.25|7.45|9.25|7.45|9.11|7.31|0
1653385800000|2022-05-24 09:50:00|9.23|7.43|9.29|7.49|9.31|7.51|9.22|7.42|0
1653386100000|2022-05-24 09:55:00|9.3|7.5|9.33|7.53|9.43|7.63|9.29|7.49|0
1653386400000|2022-05-24 10:00:00|9.34|7.54|9.23|7.43|9.34|7.54|9.19|7.39|0
1653386700000|2022-05-24 10:05:00|9.22|7.42|9.4|7.6|9.41|7.61|9.18|7.38|0
1653387000000|2022-05-24 10:10:00|9.41|7.61|9.37|7.57|9.46|7.66|9.34|7.54|0
1653387300000|2022-05-24 10:15:00|9.39|7.59|9.54|7.74|9.55|7.75|9.37|7.57|0
1653387600000|2022-05-24 10:20:00|9.53|7.73|9.54|7.74|9.65|7.85|9.51|7.71|0
1653387900000|2022-05-24 10:25:00|9.53|7.73|9.56|7.76|9.56|7.76|9.44|7.64|0
1653388200000|2022-05-24 10:30:00|9.54|7.74|9.51|7.71|9.62|7.82|9.51|7.71|0
1653388500000|2022-05-24 10:35:00|9.5|7.7|9.46|7.66|9.5|7.7|9.41|7.61|0
1653388800000|2022-05-24 10:40:00|9.45|7.65|9.45|7.65|9.51|7.71|9.42|7.62|0
1653389100000|2022-05-24 10:45:00|9.46|7.66|9.42|7.62|9.49|7.69|9.39|7.59|0
1653389400000|2022-05-24 10:50:00|9.43|7.63|9.43|7.63|9.47|7.67|9.37|7.57|0
1653389700000|2022-05-24 10:55:00|9.42|7.62|9.4|7.6|9.51|7.71|9.4|7.6|0
1653390000000|2022-05-24 11:00:00|9.41|7.61|9.37|7.57|9.6|7.8|9.32|7.52|0
1653390300000|2022-05-24 11:05:00|9.38|7.58|9.7|7.9|9.7|7.9|9.38|7.58|0
1653390600000|2022-05-24 11:10:00|9.68|7.88|9.57|7.77|9.68|7.88|9.55|7.75|0
1653390900000|2022-05-24 11:15:00|9.56|7.76|9.65|7.85|9.66|7.86|9.52|7.72|0
1653391200000|2022-05-24 11:20:00|9.66|7.86|9.51|7.71|9.67|7.87|9.51|7.71|0
1653391500000|2022-05-24 11:25:00|9.52|7.72|9.62|7.82|9.63|7.83|9.5|7.7|0
1653391800000|2022-05-24 11:30:00|9.6|7.8|9.67|7.87|9.68|7.88|9.58|7.78|0
1653392100000|2022-05-24 11:35:00|9.66|7.86|9.4|7.6|9.7|7.9|9.37|7.57|0
1653392400000|2022-05-24 11:40:00|9.39|7.59|9.5|7.7|9.52|7.72|9.32|7.52|0
1653392700000|2022-05-24 11:45:00|9.47|7.67|9.41|7.61|9.51|7.71|9.37|7.57|0
1653393000000|2022-05-24 11:50:00|9.43|7.63|9.3|7.5|9.43|7.63|9.27|7.47|0
1653393300000|2022-05-24 11:55:00|9.31|7.51|9.3|7.5|9.31|7.51|9.2|7.4|0
1653393600000|2022-05-24 12:00:00|9.31|7.51|9.38|7.58|9.38|7.58|9.18|7.38|0
1653393900000|2022-05-24 12:05:00|9.37|7.57|9.07|7.27|9.37|7.57|9.04|7.24|0
1653394200000|2022-05-24 12:10:00|9.08|7.28|9.15|7.35|9.21|7.41|9.08|7.28|0
1653394500000|2022-05-24 12:15:00|9.14|7.34|9.15|7.35|9.2|7.4|9.1|7.3|0
1653394800000|2022-05-24 12:20:00|9.17|7.37|9.07|7.27|9.17|7.37|9.02|7.22|0
1653395100000|2022-05-24 12:25:00|9.06|7.26|9.19|7.39|9.25|7.45|9.06|7.26|0
1653395400000|2022-05-24 12:30:00|9.21|7.41|9.31|7.51|9.37|7.57|9.1|7.3|0
1653395700000|2022-05-24 12:35:00|9.3|7.5|9.41|7.61|9.5|7.7|9.26|7.46|0
1653396000000|2022-05-24 12:40:00|9.4|7.6|9.43|7.63|9.53|7.73|9.39|7.59|0
1653396300000|2022-05-24 12:45:00|9.44|7.64|9.51|7.71|9.52|7.72|9.42|7.62|0
1653396600000|2022-05-24 12:50:00|9.52|7.72|9.48|7.68|9.61|7.81|9.48|7.68|0
1653396900000|2022-05-24 12:55:00|9.49|7.69|9.45|7.65|9.53|7.73|9.42|7.62|0
1653397200000|2022-05-24 13:00:00|9.46|7.66|9.37|7.57|9.49|7.69|9.28|7.48|0
1653397500000|2022-05-24 13:05:00|9.35|7.55|9.33|7.53|9.42|7.62|9.29|7.49|0
1653397800000|2022-05-24 13:10:00|9.32|7.52|9.43|7.63|9.44|7.64|9.32|7.52|0
1653398100000|2022-05-24 13:15:00|9.45|7.65|9.43|7.63|9.49|7.69|9.38|7.58|0
1653398400000|2022-05-24 13:20:00|9.42|7.62|9.48|7.68|9.57|7.77|9.42|7.62|0
1653398700000|2022-05-24 13:25:00|9.46|7.66|9.24|7.44|9.46|7.66|9.21|7.41|0
1653399000000|2022-05-24 13:30:00|9.27|7.47|9.1|7.3|9.64|7.84|8.96|7.16|0
1653399300000|2022-05-24 13:35:00|9.04|7.24|8.83|7.03|9.14|7.34|8.8|7|0
1653399600000|2022-05-24 13:40:00|8.78|6.98|8.9|7.1|9.01|7.21|8.77|6.97|0
1653399900000|2022-05-24 13:45:00|8.83|7.03|8.78|6.98|9.13|7.33|8.7|6.9|0
1653400200000|2022-05-24 13:50:00|8.76|6.96|8.74|6.94|9.09|7.29|8.68|6.88|0
1653400500000|2022-05-24 13:55:00|8.75|6.95|8.5|6.7|8.77|6.97|8.5|6.7|0
1653400800000|2022-05-24 14:00:00|8.47|6.67|8.63|6.83|8.79|6.99|8.18|6.38|0
1653401100000|2022-05-24 14:05:00|8.6|6.8|8.32|6.52|8.74|6.94|8.27|6.47|0
1653401400000|2022-05-24 14:10:00|8.31|6.51|7.99|6.19|8.38|6.58|7.94|6.14|0
1653401700000|2022-05-24 14:15:00|8|6.2|7.7|5.9|8|6.2|7.67|5.87|0
1653402000000|2022-05-24 14:20:00|7.69|5.89|7.91|6.11|8.15|6.35|7.69|5.89|0
1653402300000|2022-05-24 14:25:00|7.88|6.08|9.1|7.3|9.11|7.31|7.8|6|0
1653402600000|2022-05-24 14:30:00|9.07|7.27|8.81|7.01|9.07|7.27|8.76|6.96|0
1653402900000|2022-05-24 14:35:00|8.77|6.97|8.91|7.11|9.05|7.25|8.7|6.9|0
1653403200000|2022-05-24 14:40:00|8.86|7.06|8.84|7.04|9.05|7.25|8.63|6.83|0
1653403500000|2022-05-24 14:45:00|8.81|7.01|8.41|6.61|9.01|7.21|8.39|6.59|0
1653403800000|2022-05-24 14:50:00|8.39|6.59|8.45|6.65|8.6|6.8|8.31|6.51|0
1653404100000|2022-05-24 14:55:00|8.43|6.63|8.72|6.92|8.73|6.93|8.38|6.58|0
1653404400000|2022-05-24 15:00:00|8.7|6.9|8.56|6.76|8.97|7.17|8.45|6.65|0
1653404700000|2022-05-24 15:05:00|8.53|6.73|8.6|6.8|8.73|6.93|8.45|6.65|0
1653405000000|2022-05-24 15:10:00|8.63|6.83|8.47|6.67|8.67|6.87|8.41|6.61|0
1653405300000|2022-05-24 15:15:00|8.49|6.69|8.39|6.59|8.85|7.05|8.34|6.54|0
1653405600000|2022-05-24 15:20:00|8.38|6.58|8.54|6.74|8.64|6.84|8.25|6.45|0
1653405900000|2022-05-24 15:25:00|8.56|6.76|8.71|6.91|8.72|6.92|8.48|6.68|0
1653406200000|2022-05-24 15:30:00|8.7|6.9|8.66|6.86|8.81|7.01|8.49|6.69|0
1653406500000|2022-05-24 15:35:00|8.64|6.84|8.63|6.83|8.76|6.96|8.49|6.69|0
1653406800000|2022-05-24 15:40:00|8.64|6.84|8.99|7.19|9|7.2|8.6|6.8|0
1653407100000|2022-05-24 15:45:00|8.96|7.16|8.88|7.08|9.68|7.88|8.78|6.98|0
1653407400000|2022-05-24 15:50:00|8.91|7.11|8.66|6.86|8.91|7.11|8.63|6.83|0
1653407700000|2022-05-24 15:55:00|8.69|6.89|8.75|6.95|9.04|7.24|8.63|6.83|0
1653408000000|2022-05-24 16:00:00|8.74|6.94|8.76|6.96|8.82|7.02|8.55|6.75|0
1653408300000|2022-05-24 16:05:00|8.77|6.97|9.03|7.23|9.03|7.23|8.64|6.84|0
1653408600000|2022-05-24 16:10:00|9.02|7.22|9.01|7.21|9.02|7.22|8.7|6.9|0
1653408900000|2022-05-24 16:15:00|9.04|7.24|9.37|7.57|9.63|7.83|8.79|6.99|0
1653409200000|2022-05-24 16:20:00|9.35|7.55|9.15|7.35|9.35|7.55|9.1|7.3|0
1653409500000|2022-05-24 16:25:00|9.18|7.38|9.01|7.21|9.26|7.46|8.98|7.18|0
1653409800000|2022-05-24 16:30:00|9|7.2|8.72|6.92|9.13|7.33|8.69|6.89|0
1653410100000|2022-05-24 16:35:00|8.73|6.93|8.44|6.64|8.76|6.96|8.41|6.61|0
1653410400000|2022-05-24 16:40:00|8.47|6.67|8.45|6.65|8.55|6.75|8.44|6.64|0
1653410700000|2022-05-24 16:45:00|8.44|6.64|9.24|7.44|9.29|7.49|8.4|6.6|0
1653411000000|2022-05-24 16:50:00|9.25|7.45|9.23|7.43|9.31|7.51|9.14|7.34|0
1653411300000|2022-05-24 16:55:00|9.29|7.49|9.43|7.63|9.68|7.88|9.29|7.49|0
1653411600000|2022-05-24 17:00:00|9.41|7.61|8.86|7.06|9.41|7.61|8.86|7.06|0
1653411900000|2022-05-24 17:05:00|8.84|7.04|8.99|7.19|9.07|7.27|8.84|7.04|0
1653412200000|2022-05-24 17:10:00|8.96|7.16|9.05|7.25|9.14|7.34|8.91|7.11|0
1653412500000|2022-05-24 17:15:00|9.03|7.23|9.14|7.34|9.3|7.5|8.94|7.14|0
1653412800000|2022-05-24 17:20:00|9.16|7.36|9.07|7.27|9.18|7.38|8.94|7.14|0
1653413100000|2022-05-24 17:25:00|9.06|7.26|9.34|7.54|9.39|7.59|8.98|7.18|0
1653413400000|2022-05-24 17:30:00|9.28|7.48|9.18|7.38|9.29|7.49|9.01|7.21|0
1653413700000|2022-05-24 17:35:00|9.21|7.41|9.57|7.77|9.6|7.8|9.16|7.36|0
1653414000000|2022-05-24 17:40:00|9.58|7.78|9.56|7.76|10.07|8.27|9.54|7.74|0
1653414300000|2022-05-24 17:45:00|9.54|7.74|9.59|7.79|9.85|8.05|9.42|7.62|0
1653414600000|2022-05-24 17:50:00|9.63|7.83|9.72|7.92|9.83|8.03|9.54|7.74|0
1653414900000|2022-05-24 17:55:00|9.76|7.96|9.68|7.88|9.91|8.11|9.61|7.81|0
1653415200000|2022-05-24 18:00:00|9.69|7.89|9.37|7.57|9.76|7.96|9.37|7.57|0
1653415500000|2022-05-24 18:05:00|9.4|7.6|9.99|8.19|10.12|8.32|9.36|7.56|0
1653415800000|2022-05-24 18:10:00|9.98|8.18|10.06|8.26|10.46|8.66|9.96|8.16|0
1653416100000|2022-05-24 18:15:00|10.08|8.28|9.45|7.65|10.09|8.29|9.33|7.53|0
1653416400000|2022-05-24 18:20:00|9.42|7.62|9.72|7.92|9.72|7.92|9.23|7.43|0
1653416700000|2022-05-24 18:25:00|9.71|7.91|9.61|7.81|9.89|8.09|9.61|7.81|0
1653417000000|2022-05-24 18:30:00|9.56|7.76|9.85|8.05|9.87|8.07|9.48|7.68|0
1653417300000|2022-05-24 18:35:00|9.84|8.04|10|8.2|10.06|8.26|9.74|7.94|0
1653417600000|2022-05-24 18:40:00|10.04|8.24|9.38|7.58|10.07|8.27|9.37|7.57|0
1653417900000|2022-05-24 18:45:00|9.34|7.54|9.08|7.28|9.42|7.62|8.95|7.15|0
1653418200000|2022-05-24 18:50:00|9.04|7.24|8.94|7.14|9.11|7.31|8.91|7.11|0
1653418500000|2022-05-24 18:55:00|8.93|7.13|9.12|7.32|9.17|7.37|8.81|7.01|0
1653418800000|2022-05-24 19:00:00|9.07|7.27|9.57|7.77|9.62|7.82|9.07|7.27|0
1653419100000|2022-05-24 19:05:00|9.54|7.74|9.55|7.75|9.77|7.97|9.49|7.69|0
1653419400000|2022-05-24 19:10:00|9.58|7.78|10.6|8.8|10.61|8.81|9.57|7.77|0
1653419700000|2022-05-24 19:15:00|10.63|8.83|10.53|8.73|10.81|9.01|10.47|8.67|0
1653420000000|2022-05-24 19:20:00|10.51|8.71|10.75|8.95|10.85|9.05|10.23|8.43|0
1653420300000|2022-05-24 19:25:00|10.71|8.91|10.91|9.11|10.98|9.18|10.58|8.78|0
1653420600000|2022-05-24 19:30:00|10.94|9.14|10.97|9.17|11.03|9.23|10.82|9.02|0
1653420900000|2022-05-24 19:35:00|11.02|9.22|11.83|10.03|12.13|10.33|11.01|9.21|0
1653421200000|2022-05-24 19:40:00|11.84|10.04|10.91|9.11|11.91|10.11|10.55|8.75|0
1653421500000|2022-05-24 19:45:00|10.85|9.05|10.99|9.19|11.38|9.58|10.85|9.05|0
1653421800000|2022-05-24 19:50:00|11.07|9.27|10.47|8.67|11.17|9.37|10.47|8.67|0
1653422100000|2022-05-24 19:55:00|10.45|8.65|10.32|8.52|10.78|8.98|10.25|8.45|0
1653422400000|2022-05-24 20:00:00|10.36|8.56|11.03|9.23|11.19|9.39|10.36|8.56|0
1653422700000|2022-05-24 20:05:00|11.02|9.22|11|9.2|11.03|9.23|10.94|9.14|0
1653423000000|2022-05-24 20:10:00|10.97|9.17|11.07|9.27|11.07|9.27|10.93|9.13|0
1653423300000|2022-05-24 20:15:00|11.05|9.25|11.03|9.23|11.09|9.29|10.99|9.19|0
1653423600000|2022-05-24 20:20:00|11.01|9.21|10.76|8.96|11.02|9.22|10.67|8.87|0
1653423900000|2022-05-24 20:25:00|10.74|8.94|10.85|9.05|10.86|9.06|10.73|8.93|0
1653424200000|2022-05-24 20:30:00|10.86|9.06|10.85|9.05|10.88|9.08|10.83|9.03|0
1653424500000|2022-05-24 20:35:00|10.87|9.07|10.87|9.07|10.9|9.1|10.85|9.05|0
1653424800000|2022-05-24 20:40:00|10.9|9.1|10.91|9.11|10.94|9.14|10.88|9.08|0
1653425100000|2022-05-24 20:45:00|10.93|9.13|11.03|9.23|11.05|9.25|10.91|9.11|0
1653425400000|2022-05-24 20:50:00|11.05|9.25|11.09|9.29|11.09|9.29|11.03|9.23|0
1653425700000|2022-05-24 20:55:00|11.08|9.28|11.14|9.34|11.23|9.43|11.08|9.28|0
1653426000000|2022-05-24 21:00:00|11.15|9.35|11.16|9.36|11.16|9.36|11.13|9.33|0
1653426300000|2022-05-24 21:05:00|11.14|9.34|11.14|9.34|11.14|9.34|11.12|9.32|0
1653426600000|2022-05-24 21:10:00|11.13|9.33|11.13|9.33|11.15|9.35|11.13|9.33|0
1653426900000|2022-05-24 21:15:00|11.14|9.34|11.17|9.37|11.18|9.38|11.13|9.33|0
1653427200000|2022-05-24 21:20:00|11.16|9.36|11.16|9.36|11.17|9.37|11.13|9.33|0
1653427500000|2022-05-24 21:25:00|11.15|9.35|11.16|9.36|11.17|9.37|11.15|9.35|0
1653427800000|2022-05-24 21:30:00|11.13|9.33|11.15|9.35|11.15|9.35|11.13|9.33|0
1653428100000|2022-05-24 21:35:00|11.16|9.36|11.16|9.36|11.17|9.37|11.16|9.36|0
1653428400000|2022-05-24 21:40:00|11.17|9.37|11.16|9.36|11.17|9.37|11.16|9.36|0
1653428700000|2022-05-24 21:45:00|11.15|9.35|11.12|9.32|11.15|9.35|11.12|9.32|0
1653429000000|2022-05-24 21:50:00|11.14|9.34|11.17|9.37|11.17|9.37|11.14|9.34|0
1653429300000|2022-05-24 21:55:00|11.18|9.38|11.16|9.36|11.18|9.38|11.15|9.35|0
1653429600000|2022-05-24 22:00:00|11.21|9.41|11.26|9.46|11.29|9.49|11.2|9.4|0
1653429900000|2022-05-24 22:05:00|11.25|9.45|11.28|9.48|11.31|9.51|11.23|9.43|0
1653430200000|2022-05-24 22:10:00|11.29|9.49|11.57|9.77|11.58|9.78|11.28|9.48|0
1653430500000|2022-05-24 22:15:00|11.59|9.79|11.63|9.83|11.69|9.89|11.56|9.76|0
1653430800000|2022-05-24 22:20:00|11.62|9.82|11.61|9.81|11.63|9.83|11.51|9.71|0
1653431100000|2022-05-24 22:25:00|11.62|9.82|11.61|9.81|11.67|9.87|11.58|9.78|0
1653431400000|2022-05-24 22:30:00|11.6|9.8|11.67|9.87|11.67|9.87|11.55|9.75|0
1653431700000|2022-05-24 22:35:00|11.68|9.88|11.68|9.88|11.75|9.95|11.67|9.87|0
1653432000000|2022-05-24 22:40:00|11.7|9.9|11.62|9.82|11.71|9.91|11.61|9.81|0
1653432300000|2022-05-24 22:45:00|11.61|9.81|11.6|9.8|11.62|9.82|11.54|9.74|0
1653432600000|2022-05-24 22:50:00|11.59|9.79|11.54|9.74|11.6|9.8|11.52|9.72|0
1653432900000|2022-05-24 22:55:00|11.56|9.76|11.58|9.78|11.61|9.81|11.56|9.76|0
1653433200000|2022-05-24 23:00:00|11.61|9.81|11.62|9.82|11.64|9.84|11.58|9.78|0
1653433500000|2022-05-24 23:05:00|11.64|9.84|11.72|9.92|11.76|9.96|11.64|9.84|0
1653433800000|2022-05-24 23:10:00|11.71|9.91|11.79|9.99|11.81|10.01|11.71|9.91|0
1653434100000|2022-05-24 23:15:00|11.78|9.98|11.76|9.96|11.79|9.99|11.74|9.94|0
1653434400000|2022-05-24 23:20:00|11.77|9.97|11.77|9.97|11.78|9.98|11.76|9.96|0
1653434700000|2022-05-24 23:25:00|11.78|9.98|11.69|9.89|11.81|10.01|11.69|9.89|0
1653435000000|2022-05-24 23:30:00|11.7|9.9|11.73|9.93|11.78|9.98|11.7|9.9|0
1653435300000|2022-05-24 23:35:00|11.74|9.94|11.69|9.89|11.74|9.94|11.68|9.88|0
1653435600000|2022-05-24 23:40:00|11.68|9.88|11.63|9.83|11.69|9.89|11.63|9.83|0
1653435900000|2022-05-24 23:45:00|11.61|9.81|11.53|9.73|11.61|9.81|11.51|9.71|0
1653436200000|2022-05-24 23:50:00|11.52|9.72|11.48|9.68|11.55|9.75|11.48|9.68|0
1653436500000|2022-05-24 23:55:00|11.46|9.66|11.56|9.76|11.56|9.76|11.46|9.66|0
1653436800000|2022-05-25 00:00:00|11.55|9.75|11.39|9.59|11.55|9.75|11.38|9.58|0
1653437100000|2022-05-25 00:05:00|11.4|9.6|11.34|9.54|11.46|9.66|11.3|9.5|0
1653437400000|2022-05-25 00:10:00|11.33|9.53|11.03|9.23|11.33|9.53|10.96|9.16|0
1653437700000|2022-05-25 00:15:00|11.01|9.21|10.9|9.1|11.06|9.26|10.82|9.02|0
1653438000000|2022-05-25 00:20:00|10.91|9.11|10.94|9.14|10.98|9.18|10.84|9.04|0
1653438300000|2022-05-25 00:25:00|10.95|9.15|11.02|9.22|11.02|9.22|10.77|8.97|0
1653438600000|2022-05-25 00:30:00|11.04|9.24|10.97|9.17|11.1|9.3|10.95|9.15|0
1653438900000|2022-05-25 00:35:00|10.98|9.18|11.03|9.23|11.06|9.26|10.94|9.14|0
1653439200000|2022-05-25 00:40:00|11.04|9.24|11.14|9.34|11.14|9.34|11.04|9.24|0
1653439500000|2022-05-25 00:45:00|11.18|9.38|11.11|9.31|11.22|9.42|11.11|9.31|0
1653439800000|2022-05-25 00:50:00|11.13|9.33|11.09|9.29|11.2|9.4|11.08|9.28|0
1653440100000|2022-05-25 00:55:00|11.1|9.3|11.09|9.29|11.16|9.36|11.08|9.28|0
1653440400000|2022-05-25 01:00:00|11.07|9.27|11.21|9.41|11.22|9.42|11.07|9.27|0
1653440700000|2022-05-25 01:05:00|11.2|9.4|11.22|9.42|11.26|9.46|11.09|9.29|0
1653441000000|2022-05-25 01:10:00|11.23|9.43|11.2|9.4|11.29|9.49|11.14|9.34|0
1653441300000|2022-05-25 01:15:00|11.21|9.41|11.33|9.53|11.38|9.58|11.21|9.41|0
1653441600000|2022-05-25 01:20:00|11.32|9.52|11.23|9.43|11.37|9.57|11.17|9.37|0
1653441900000|2022-05-25 01:25:00|11.25|9.45|11.21|9.41|11.31|9.51|11.18|9.38|0
1653442200000|2022-05-25 01:30:00|11.22|9.42|11.24|9.44|11.26|9.46|11.17|9.37|0
1653442500000|2022-05-25 01:35:00|11.27|9.47|11.35|9.55|11.35|9.55|11.2|9.4|0
1653442800000|2022-05-25 01:40:00|11.34|9.54|11.27|9.47|11.35|9.55|11.27|9.47|0
1653443100000|2022-05-25 01:45:00|11.28|9.48|11.37|9.57|11.39|9.59|11.27|9.47|0
1653443400000|2022-05-25 01:50:00|11.36|9.56|11.29|9.49|11.38|9.58|11.28|9.48|0
1653443700000|2022-05-25 01:55:00|11.28|9.48|11.34|9.54|11.35|9.55|11.25|9.45|0
1653444000000|2022-05-25 02:00:00|11.36|9.56|11.61|9.81|11.65|9.85|11.36|9.56|0
1653444300000|2022-05-25 02:05:00|11.64|9.84|11.59|9.79|11.65|9.85|11.54|9.74|0
1653444600000|2022-05-25 02:10:00|11.58|9.78|11.51|9.71|11.61|9.81|11.51|9.71|0
1653444900000|2022-05-25 02:15:00|11.5|9.7|11.49|9.69|11.63|9.83|11.47|9.67|0
1653445200000|2022-05-25 02:20:00|11.51|9.71|11.52|9.72|11.57|9.77|11.49|9.69|0
1653445500000|2022-05-25 02:25:00|11.54|9.74|11.47|9.67|11.59|9.79|11.45|9.65|0
1653445800000|2022-05-25 02:30:00|11.46|9.66|11.4|9.6|11.5|9.7|11.35|9.55|0
1653446100000|2022-05-25 02:35:00|11.42|9.62|11.37|9.57|11.44|9.64|11.37|9.57|0
1653446400000|2022-05-25 02:40:00|11.35|9.55|11.31|9.51|11.39|9.59|11.31|9.51|0
1653446700000|2022-05-25 02:45:00|11.27|9.47|11.45|9.65|11.45|9.65|11.25|9.45|0
1653447000000|2022-05-25 02:50:00|11.46|9.66|11.41|9.61|11.49|9.69|11.4|9.6|0
1653447300000|2022-05-25 02:55:00|11.4|9.6|11.42|9.62|11.46|9.66|11.4|9.6|0
1653447600000|2022-05-25 03:00:00|11.41|9.61|11.51|9.71|11.52|9.72|11.41|9.61|0
1653447900000|2022-05-25 03:05:00|11.52|9.72|11.48|9.68|11.52|9.72|11.44|9.64|0
1653448200000|2022-05-25 03:10:00|11.49|9.69|11.61|9.81|11.61|9.81|11.47|9.67|0
1653448500000|2022-05-25 03:15:00|11.62|9.82|11.52|9.72|11.62|9.82|11.52|9.72|0
1653448800000|2022-05-25 03:20:00|11.51|9.71|11.54|9.74|11.55|9.75|11.46|9.66|0
1653449100000|2022-05-25 03:25:00|11.55|9.75|11.56|9.76|11.59|9.79|11.51|9.71|0
1653449400000|2022-05-25 03:30:00|11.57|9.77|11.72|9.92|11.72|9.92|11.56|9.76|0
1653449700000|2022-05-25 03:35:00|11.71|9.91|11.74|9.94|11.77|9.97|11.67|9.87|0
1653450000000|2022-05-25 03:40:00|11.76|9.96|11.83|10.03|11.85|10.05|11.72|9.92|0
1653450300000|2022-05-25 03:45:00|11.85|10.05|11.85|10.05|11.86|10.06|11.82|10.02|0
1653450600000|2022-05-25 03:50:00|11.83|10.03|11.84|10.04|11.85|10.05|11.83|10.03|0
1653450900000|2022-05-25 03:55:00|11.85|10.05|11.96|10.16|12.05|10.25|11.83|10.03|0
1653451200000|2022-05-25 04:00:00|11.97|10.17|11.9|10.1|11.97|10.17|11.88|10.08|0
1653451500000|2022-05-25 04:05:00|11.91|10.11|11.91|10.11|11.92|10.12|11.88|10.08|0
1653451800000|2022-05-25 04:10:00|11.88|10.08|11.78|9.98|11.88|10.08|11.75|9.95|0
1653452100000|2022-05-25 04:15:00|11.77|9.97|11.8|10|11.82|10.02|11.77|9.97|0
1653452400000|2022-05-25 04:20:00|11.81|10.01|11.83|10.03|11.87|10.07|11.8|10|0
1653452700000|2022-05-25 04:25:00|11.82|10.02|11.78|9.98|11.84|10.04|11.76|9.96|0
1653453000000|2022-05-25 04:30:00|11.79|9.99|11.83|10.03|11.87|10.07|11.78|9.98|0
1653453300000|2022-05-25 04:35:00|11.82|10.02|11.81|10.01|11.84|10.04|11.8|10|0
1653453600000|2022-05-25 04:40:00|11.8|10|11.81|10.01|11.83|10.03|11.78|9.98|0
1653453900000|2022-05-25 04:45:00|11.83|10.03|11.67|9.87|11.85|10.05|11.66|9.86|0
1653454200000|2022-05-25 04:50:00|11.68|9.88|11.74|9.94|11.78|9.98|11.68|9.88|0
1653454500000|2022-05-25 04:55:00|11.75|9.95|11.71|9.91|11.76|9.96|11.71|9.91|0
1653454800000|2022-05-25 05:00:00|11.7|9.9|11.73|9.93|11.81|10.01|11.68|9.88|0
1653455100000|2022-05-25 05:05:00|11.74|9.94|11.76|9.96|11.76|9.96|11.7|9.9|0
1653455400000|2022-05-25 05:10:00|11.75|9.95|11.85|10.05|11.9|10.1|11.75|9.95|0
1653455700000|2022-05-25 05:15:00|11.86|10.06|11.88|10.08|11.92|10.12|11.8|10|0
1653456000000|2022-05-25 05:20:00|11.87|10.07|11.84|10.04|11.89|10.09|11.82|10.02|0
1653456300000|2022-05-25 05:25:00|11.83|10.03|11.77|9.97|11.83|10.03|11.76|9.96|0
1653456600000|2022-05-25 05:30:00|11.75|9.95|11.65|9.85|11.75|9.95|11.62|9.82|0
1653456900000|2022-05-25 05:35:00|11.64|9.84|11.62|9.82|11.68|9.88|11.59|9.79|0
1653457200000|2022-05-25 05:40:00|11.63|9.83|11.57|9.77|11.63|9.83|11.51|9.71|0
1653457500000|2022-05-25 05:45:00|11.58|9.78|11.52|9.72|11.61|9.81|11.47|9.67|0
1653457800000|2022-05-25 05:50:00|11.53|9.73|11.54|9.74|11.56|9.76|11.45|9.65|0
1653458100000|2022-05-25 05:55:00|11.55|9.75|11.6|9.8|11.61|9.81|11.52|9.72|0
1653458400000|2022-05-25 06:00:00|11.58|9.78|11.42|9.62|11.69|9.89|11.38|9.58|0
1653458700000|2022-05-25 06:05:00|11.4|9.6|11.38|9.58|11.48|9.68|11.35|9.55|0
1653459000000|2022-05-25 06:10:00|11.4|9.6|11.3|9.5|11.43|9.63|11.28|9.48|0
1653459300000|2022-05-25 06:15:00|11.29|9.49|11.17|9.37|11.3|9.5|11.09|9.29|0
1653459600000|2022-05-25 06:20:00|11.16|9.36|11.18|9.38|11.25|9.45|11.16|9.36|0
1653459900000|2022-05-25 06:25:00|11.19|9.39|11.21|9.41|11.22|9.42|11.13|9.33|0
1653460200000|2022-05-25 06:30:00|11.22|9.42|11.27|9.47|11.27|9.47|11.12|9.32|0
1653460500000|2022-05-25 06:35:00|11.28|9.48|11.52|9.72|11.54|9.74|11.28|9.48|0
1653460800000|2022-05-25 06:40:00|11.53|9.73|11.68|9.88|11.7|9.9|11.49|9.69|0
1653461100000|2022-05-25 06:45:00|11.66|9.86|11.77|9.97|11.8|10|11.52|9.72|0
1653461400000|2022-05-25 06:50:00|11.74|9.94|11.83|10.03|11.92|10.12|11.7|9.9|0
1653461700000|2022-05-25 06:55:00|11.81|10.01|12.1|10.3|12.1|10.3|11.75|9.95|0
1653462000000|2022-05-25 07:00:00|12.04|10.24|11.69|9.89|12.06|10.26|11.65|9.85|0
1653462300000|2022-05-25 07:05:00|11.68|9.88|11.89|10.09|11.96|10.16|11.65|9.85|0
1653462600000|2022-05-25 07:10:00|11.87|10.07|11.91|10.11|11.96|10.16|11.73|9.93|0
1653462900000|2022-05-25 07:15:00|11.93|10.13|11.8|10|12.05|10.25|11.76|9.96|0
1653463200000|2022-05-25 07:20:00|11.81|10.01|11.7|9.9|11.83|10.03|11.51|9.71|0
1653463500000|2022-05-25 07:25:00|11.71|9.91|11.53|9.73|11.74|9.94|11.52|9.72|0
1653463800000|2022-05-25 07:30:00|11.52|9.72|11.42|9.62|11.53|9.73|11.34|9.54|0
1653464100000|2022-05-25 07:35:00|11.44|9.64|11.23|9.43|11.5|9.7|11.19|9.39|0
1653464400000|2022-05-25 07:40:00|11.24|9.44|11.3|9.5|11.39|9.59|11.21|9.41|0
1653464700000|2022-05-25 07:45:00|11.31|9.51|11.34|9.54|11.36|9.56|11.17|9.37|0
1653465000000|2022-05-25 07:50:00|11.37|9.57|11.37|9.57|11.46|9.66|11.3|9.5|0
1653465300000|2022-05-25 07:55:00|11.36|9.56|11.23|9.43|11.37|9.57|11.17|9.37|0
1653465600000|2022-05-25 08:00:00|11.24|9.44|11.05|9.25|11.32|9.52|10.91|9.11|0
1653465900000|2022-05-25 08:05:00|11.06|9.26|10.62|8.82|11.06|9.26|10.62|8.82|0
1653466200000|2022-05-25 08:10:00|10.63|8.83|10.73|8.93|10.76|8.96|10.57|8.77|0
1653466500000|2022-05-25 08:15:00|10.71|8.91|10.65|8.85|10.72|8.92|10.57|8.77|0
1653466800000|2022-05-25 08:20:00|10.64|8.84|10.74|8.94|10.77|8.97|10.61|8.81|0
1653467100000|2022-05-25 08:25:00|10.73|8.93|10.75|8.95|10.79|8.99|10.67|8.87|0
1653467400000|2022-05-25 08:30:00|10.76|8.96|10.94|9.14|10.96|9.16|10.76|8.96|0
1653467700000|2022-05-25 08:35:00|10.93|9.13|10.96|9.16|11.03|9.23|10.86|9.06|0
1653468000000|2022-05-25 08:40:00|10.94|9.14|11.02|9.22|11.05|9.25|10.94|9.14|0
1653468300000|2022-05-25 08:45:00|11|9.2|10.96|9.16|11.02|9.22|10.94|9.14|0
1653468600000|2022-05-25 08:50:00|10.97|9.17|11.04|9.24|11.08|9.28|10.91|9.11|0
1653468900000|2022-05-25 08:55:00|11.05|9.25|10.77|8.97|11.06|9.26|10.77|8.97|0
1653469200000|2022-05-25 09:00:00|10.75|8.95|10.58|8.78|10.78|8.98|10.54|8.74|0
1653469500000|2022-05-25 09:05:00|10.59|8.79|10.61|8.81|10.66|8.86|10.51|8.71|0
1653469800000|2022-05-25 09:10:00|10.62|8.82|10.32|8.52|10.65|8.85|10.32|8.52|0
1653470100000|2022-05-25 09:15:00|10.3|8.5|10.53|8.73|10.58|8.78|10.27|8.47|0
1653470400000|2022-05-25 09:20:00|10.54|8.74|10.53|8.73|10.57|8.77|10.45|8.65|0
1653470700000|2022-05-25 09:25:00|10.54|8.74|10.58|8.78|10.62|8.82|10.39|8.59|0
1653471000000|2022-05-25 09:30:00|10.56|8.76|10.73|8.93|10.74|8.94|10.48|8.68|0
1653471300000|2022-05-25 09:35:00|10.72|8.92|10.73|8.93|10.8|9|10.67|8.87|0
1653471600000|2022-05-25 09:40:00|10.74|8.94|10.64|8.84|10.75|8.95|10.63|8.83|0
1653471900000|2022-05-25 09:45:00|10.63|8.83|10.83|9.03|10.83|9.03|10.62|8.82|0
1653472200000|2022-05-25 09:50:00|10.82|9.02|10.98|9.18|11.02|9.22|10.81|9.01|0
1653472500000|2022-05-25 09:55:00|10.97|9.17|10.92|9.12|11|9.2|10.9|9.1|0
1653472800000|2022-05-25 10:00:00|10.9|9.1|11.02|9.22|11.06|9.26|10.9|9.1|0
1653473100000|2022-05-25 10:05:00|11.03|9.23|11.01|9.21|11.06|9.26|10.95|9.15|0
1653473400000|2022-05-25 10:10:00|11.03|9.23|10.89|9.09|11.1|9.3|10.86|9.06|0
1653473700000|2022-05-25 10:15:00|10.88|9.08|10.89|9.09|10.91|9.11|10.81|9.01|0
1653474000000|2022-05-25 10:20:00|10.88|9.08|10.95|9.15|10.98|9.18|10.86|9.06|0
1653474300000|2022-05-25 10:25:00|10.96|9.16|10.92|9.12|11.04|9.24|10.92|9.12|0
1653474600000|2022-05-25 10:30:00|10.91|9.11|10.76|8.96|10.92|9.12|10.73|8.93|0
1653474900000|2022-05-25 10:35:00|10.77|8.97|10.73|8.93|10.78|8.98|10.7|8.9|0
1653475200000|2022-05-25 10:40:00|10.76|8.96|10.83|9.03|10.87|9.07|10.74|8.94|0
1653475500000|2022-05-25 10:45:00|10.81|9.01|10.47|8.67|10.81|9.01|10.43|8.63|0
1653475800000|2022-05-25 10:50:00|10.45|8.65|10.48|8.68|10.52|8.72|10.36|8.56|0
1653476100000|2022-05-25 10:55:00|10.46|8.66|10.4|8.6|10.47|8.67|10.36|8.56|0
1653476400000|2022-05-25 11:00:00|10.38|8.58|10.52|8.72|10.56|8.76|10.34|8.54|0
1653476700000|2022-05-25 11:05:00|10.53|8.73|10.79|8.99|10.84|9.04|10.5|8.7|0
1653477000000|2022-05-25 11:10:00|10.77|8.97|10.56|8.76|10.77|8.97|10.5|8.7|0
1653477300000|2022-05-25 11:15:00|10.58|8.78|10.98|9.18|10.99|9.19|10.38|8.58|0
1653477600000|2022-05-25 11:20:00|10.94|9.14|10.74|8.94|10.97|9.17|10.74|8.94|0
1653477900000|2022-05-25 11:25:00|10.63|8.83|10.72|8.92|10.73|8.93|10.47|8.67|0
1653478200000|2022-05-25 11:30:00|10.71|8.91|10.58|8.78|10.81|9.01|10.57|8.77|0
1653478500000|2022-05-25 11:35:00|10.57|8.77|10.56|8.76|10.64|8.84|10.44|8.64|0
1653478800000|2022-05-25 11:40:00|10.59|8.79|10.42|8.62|10.59|8.79|10.38|8.58|0
1653479100000|2022-05-25 11:45:00|10.43|8.63|10.56|8.76|10.58|8.78|10.34|8.54|0
1653479400000|2022-05-25 11:50:00|10.57|8.77|10.72|8.92|10.75|8.95|10.53|8.73|0
1653479700000|2022-05-25 11:55:00|10.71|8.91|10.66|8.86|10.88|9.08|10.61|8.81|0
1653480000000|2022-05-25 12:00:00|10.67|8.87|10.64|8.84|10.68|8.88|10.54|8.74|0
1653480300000|2022-05-25 12:05:00|10.62|8.82|10.46|8.66|10.63|8.83|10.44|8.64|0
1653480600000|2022-05-25 12:10:00|10.49|8.69|10.62|8.82|10.64|8.84|10.41|8.61|0
1653480900000|2022-05-25 12:15:00|10.61|8.81|10.54|8.74|10.68|8.88|10.53|8.73|0
1653481200000|2022-05-25 12:20:00|10.53|8.73|10.66|8.86|10.68|8.88|10.53|8.73|0
1653481500000|2022-05-25 12:25:00|10.65|8.85|10.48|8.68|10.68|8.88|10.48|8.68|0
1653481800000|2022-05-25 12:30:00|10.47|8.67|10.8|9|10.91|9.11|10.26|8.46|0
1653482100000|2022-05-25 12:35:00|10.87|9.07|10.7|8.9|10.87|9.07|10.61|8.81|0
1653482400000|2022-05-25 12:40:00|10.69|8.89|10.64|8.84|10.8|9|10.55|8.75|0
1653482700000|2022-05-25 12:45:00|10.61|8.81|10.69|8.89|10.76|8.96|10.6|8.8|0
1653483000000|2022-05-25 12:50:00|10.7|8.9|10.19|8.39|11.34|9.54|10.19|8.39|0
1653483300000|2022-05-25 12:55:00|10.2|8.4|10.18|8.38|10.25|8.45|10.06|8.26|0
1653483600000|2022-05-25 13:00:00|10.19|8.39|10.14|8.34|10.34|8.54|10.1|8.3|0
1653483900000|2022-05-25 13:05:00|10.15|8.35|10.37|8.57|10.38|8.58|10.11|8.31|0
1653484200000|2022-05-25 13:10:00|10.36|8.56|10.18|8.38|10.36|8.56|10.15|8.35|0
1653484500000|2022-05-25 13:15:00|10.19|8.39|10.15|8.35|10.2|8.4|10.07|8.27|0
1653484800000|2022-05-25 13:20:00|10.14|8.34|10.36|8.56|10.36|8.56|10.14|8.34|0
1653485100000|2022-05-25 13:25:00|10.35|8.55|10.15|8.35|10.36|8.56|10.06|8.26|0
1653485400000|2022-05-25 13:30:00|10.14|8.34|10.77|8.97|10.87|9.07|10.04|8.24|0
1653485700000|2022-05-25 13:35:00|10.82|9.02|10.95|9.15|11.15|9.35|10.34|8.54|0
1653486000000|2022-05-25 13:40:00|11|9.2|10.86|9.06|11.1|9.3|10.46|8.66|0
1653486300000|2022-05-25 13:45:00|10.99|9.19|10.38|8.58|11.23|9.43|10.31|8.51|0
1653486600000|2022-05-25 13:50:00|10.33|8.53|10.72|8.92|10.8|9|10.33|8.53|0
1653486900000|2022-05-25 13:55:00|10.75|8.95|11.13|9.33|11.23|9.43|10.66|8.86|0
1653487200000|2022-05-25 14:00:00|11.11|9.31|11.18|9.38|11.35|9.55|10.87|9.07|0
1653487500000|2022-05-25 14:05:00|11.19|9.39|10.93|9.13|11.19|9.39|10.68|8.88|0
1653487800000|2022-05-25 14:10:00|10.96|9.16|11.37|9.57|11.42|9.62|10.75|8.95|0
1653488100000|2022-05-25 14:15:00|11.36|9.56|11.16|9.36|11.5|9.7|10.77|8.97|0
1653488400000|2022-05-25 14:20:00|11.18|9.38|11.21|9.41|11.36|9.56|11.03|9.23|0
1653488700000|2022-05-25 14:25:00|11.25|9.45|11.62|9.82|11.64|9.84|11.23|9.43|0
1653489000000|2022-05-25 14:30:00|11.65|9.85|11.97|10.17|12.02|10.22|11.48|9.68|0
1653489300000|2022-05-25 14:35:00|12.02|10.22|11.58|9.78|12.19|10.39|11.42|9.62|0
1653489600000|2022-05-25 14:40:00|11.64|9.84|11.32|9.52|11.66|9.86|11.09|9.29|0
1653489900000|2022-05-25 14:45:00|11.3|9.5|11.01|9.21|11.34|9.54|10.82|9.02|0
1653490200000|2022-05-25 14:50:00|11.03|9.23|10.98|9.18|11.17|9.37|10.96|9.16|0
1653490500000|2022-05-25 14:55:00|11.01|9.21|11.18|9.38|11.29|9.49|10.95|9.15|0
1653490800000|2022-05-25 15:00:00|11.2|9.4|10.77|8.97|11.2|9.4|10.67|8.87|0
1653491100000|2022-05-25 15:05:00|10.8|9|11|9.2|11.14|9.34|10.72|8.92|0
1653491400000|2022-05-25 15:10:00|10.98|9.18|11.07|9.27|11.19|9.39|10.91|9.11|0
1653491700000|2022-05-25 15:15:00|11.06|9.26|11.06|9.26|11.21|9.41|10.95|9.15|0
1653492000000|2022-05-25 15:20:00|11.07|9.27|11.91|10.11|11.99|10.19|10.95|9.15|0
1653492300000|2022-05-25 15:25:00|11.97|10.17|11.79|9.99|11.97|10.17|11.74|9.94|0
1653492600000|2022-05-25 15:30:00|11.8|10|11.4|9.6|11.8|10|11.34|9.54|0
1653492900000|2022-05-25 15:35:00|11.38|9.58|11.69|9.89|11.74|9.94|11.03|9.23|0
1653493200000|2022-05-25 15:40:00|11.65|9.85|11.96|10.16|12.05|10.25|11.58|9.78|0
1653493500000|2022-05-25 15:45:00|11.95|10.15|12.05|10.25|12.16|10.36|11.86|10.06|0
1653493800000|2022-05-25 15:50:00|12.06|10.26|11.93|10.13|12.14|10.34|11.87|10.07|0
1653494100000|2022-05-25 15:55:00|11.96|10.16|11.94|10.14|12.19|10.39|11.92|10.12|0
1653494400000|2022-05-25 16:00:00|11.95|10.15|12.08|10.28|12.23|10.43|11.92|10.12|0
1653494700000|2022-05-25 16:05:00|12.07|10.27|11.74|9.94|12.19|10.39|11.68|9.88|0
1653495000000|2022-05-25 16:10:00|11.68|9.88|11.87|10.07|11.96|10.16|11.68|9.88|0
1653495300000|2022-05-25 16:15:00|11.88|10.08|11.68|9.88|11.92|10.12|11.56|9.76|0
1653495600000|2022-05-25 16:20:00|11.64|9.84|11.32|9.52|11.66|9.86|11.29|9.49|0
1653495900000|2022-05-25 16:25:00|11.34|9.54|11.22|9.42|11.34|9.54|10.98|9.18|0
1653496200000|2022-05-25 16:30:00|11.24|9.44|10.31|8.51|11.44|9.64|10.26|8.46|0
1653496500000|2022-05-25 16:35:00|10.27|8.47|10.23|8.43|10.37|8.57|10.07|8.27|0
1653496800000|2022-05-25 16:40:00|10.22|8.42|10.42|8.62|10.43|8.63|10.22|8.42|0
1653497100000|2022-05-25 16:45:00|10.43|8.63|10.64|8.84|10.68|8.88|10.4|8.6|0
1653497400000|2022-05-25 16:50:00|10.63|8.83|10.49|8.69|10.63|8.83|10.41|8.61|0
1653497700000|2022-05-25 16:55:00|10.46|8.66|10.68|8.88|10.7|8.9|10.32|8.52|0
1653498000000|2022-05-25 17:00:00|10.66|8.86|10.47|8.67|10.66|8.86|10.39|8.59|0
1653498300000|2022-05-25 17:05:00|10.5|8.7|10.51|8.71|10.58|8.78|10.39|8.59|0
1653498600000|2022-05-25 17:10:00|10.53|8.73|10.41|8.61|10.56|8.76|10.13|8.33|0
1653498900000|2022-05-25 17:15:00|10.42|8.62|10.47|8.67|10.66|8.86|10.41|8.61|0
1653499200000|2022-05-25 17:20:00|10.5|8.7|10.43|8.63|10.57|8.77|10.31|8.51|0
1653499500000|2022-05-25 17:25:00|10.44|8.64|10.64|8.84|10.73|8.93|10.3|8.5|0
1653499800000|2022-05-25 17:30:00|10.65|8.85|10.74|8.94|10.75|8.95|10.58|8.78|0
1653500100000|2022-05-25 17:35:00|10.72|8.92|10.77|8.97|11|9.2|10.7|8.9|0
1653500400000|2022-05-25 17:40:00|10.8|9|10.85|9.05|10.88|9.08|10.66|8.86|0
1653500700000|2022-05-25 17:45:00|10.86|9.06|10.92|9.12|10.93|9.13|10.74|8.94|0
1653501000000|2022-05-25 17:50:00|10.93|9.13|10.64|8.84|10.94|9.14|10.57|8.77|0
1653501300000|2022-05-25 17:55:00|10.63|8.83|10.77|8.81|10.88|8.9|10.61|8.69|0
1653501600000|2022-05-25 18:00:00|10.74|8.79|11.27|9.22|11.82|9.67|10.62|8.69|0
1653501900000|2022-05-25 18:05:00|11.33|9.27|9.66|7.86|11.5|9.41|9.08|7.28|0
1653502200000|2022-05-25 18:10:00|9.69|7.89|10.06|8.23|10.33|8.45|9.59|7.79|0
1653502500000|2022-05-25 18:15:00|10.07|8.24|10.31|8.43|10.81|8.85|9.96|8.15|0
1653502800000|2022-05-25 18:20:00|10.35|8.47|10.57|8.65|10.79|8.83|10.21|8.36|0
1653503100000|2022-05-25 18:25:00|10.59|8.67|11.09|9.07|11.18|9.15|10.48|8.58|0
1653503400000|2022-05-25 18:30:00|11.16|9.13|11.2|9.16|11.32|9.26|10.89|8.91|0
1653503700000|2022-05-25 18:35:00|11.21|9.17|10.63|8.7|11.34|9.28|10.62|8.69|0
1653504000000|2022-05-25 18:40:00|10.68|8.74|10.81|8.85|11.24|9.19|10.62|8.69|0
1653504300000|2022-05-25 18:45:00|10.86|8.89|10.71|8.76|11.01|9.01|10.71|8.76|0
1653504600000|2022-05-25 18:50:00|10.8|8.84|11.32|9.26|11.36|9.29|10.79|8.82|0
1653504900000|2022-05-25 18:55:00|11.35|9.28|10.72|8.77|11.44|9.36|10.6|8.68|0
1653505200000|2022-05-25 19:00:00|10.75|8.79|11.39|9.32|11.49|9.4|10.64|8.71|0
1653505500000|2022-05-25 19:05:00|11.36|9.3|11.52|9.42|11.57|9.47|11.17|9.14|0
1653505800000|2022-05-25 19:10:00|11.49|9.4|11.58|9.48|11.7|9.57|11.43|9.35|0
1653506100000|2022-05-25 19:15:00|11.63|9.51|11.27|9.22|11.63|9.51|11.2|9.16|0
1653506400000|2022-05-25 19:20:00|11.28|9.23|11.26|9.21|11.43|9.35|11.13|9.11|0
1653506700000|2022-05-25 19:25:00|11.27|9.22|11.17|9.14|11.39|9.32|11.12|9.1|0
1653507000000|2022-05-25 19:30:00|11.18|9.15|11.08|9.06|11.46|9.37|11|9|0
1653507300000|2022-05-25 19:35:00|11.02|9.02|10.81|8.84|11.06|9.05|10.69|8.75|0
1653507600000|2022-05-25 19:40:00|10.77|8.81|10.93|8.94|10.97|8.97|10.56|8.64|0
1653507900000|2022-05-25 19:45:00|10.89|8.91|11.67|9.55|11.67|9.55|10.59|8.66|0
1653508200000|2022-05-25 19:50:00|11.43|9.35|11.42|9.35|11.49|9.4|11.05|9.04|0
1653508500000|2022-05-25 19:55:00|11.38|9.31|11.53|9.44|11.73|9.59|11.37|9.3|0
1653508800000|2022-05-25 20:00:00|11.5|9.41|11.59|9.48|11.67|9.55|11.5|9.41|0
1653509100000|2022-05-25 20:05:00|11.6|9.49|11.17|9.14|11.67|9.55|11.17|9.14|0
1653509400000|2022-05-25 20:10:00|11.18|9.15|11.27|9.22|11.45|9.37|11.11|9.09|0
1653509700000|2022-05-25 20:15:00|11.19|9.16|11.32|9.26|11.35|9.29|11.18|9.15|0
1653510000000|2022-05-25 20:20:00|11.33|9.27|10.68|8.74|11.33|9.27|10.64|8.7|0
1653510300000|2022-05-25 20:25:00|10.69|8.75|10.77|8.81|10.77|8.81|10.48|8.58|0
1653510600000|2022-05-25 20:30:00|10.73|8.78|11.12|9.1|11.14|9.11|10.68|8.74|0
1653510900000|2022-05-25 20:35:00|11.14|9.09|11.19|9.15|11.24|9.2|11.02|9.02|0
1653511200000|2022-05-25 20:40:00|11.18|9.09|10.98|8.98|11.18|9.13|10.98|8.98|0
1653511500000|2022-05-25 20:45:00|10.96|8.97|10.94|8.95|11.01|9.01|10.86|8.88|0
1653511800000|2022-05-25 20:50:00|10.95|8.96|11.05|9.04|11.07|9.06|10.91|8.93|0
1653512100000|2022-05-25 20:55:00|11.03|9.03|11.19|9.16|11.19|9.16|11.03|9.03|0
1653512400000|2022-05-25 21:00:00|11.13|9.11|11.13|9.11|11.17|9.14|11.13|9.11|0
1653512700000|2022-05-25 21:05:00|11.15|9.12|11.15|9.12|11.15|9.13|11.12|9.09|0
1653513000000|2022-05-25 21:10:00|11.13|9.11|11.13|9.11|11.14|9.12|11.1|9.08|0
1653513300000|2022-05-25 21:15:00|11.14|9.1|11.14|9.11|11.14|9.12|11.12|9.1|0
1653513600000|2022-05-25 21:20:00|11.13|9.1|11.12|9.1|11.13|9.11|11.11|9.09|0
1653513900000|2022-05-25 21:25:00|11.13|9.09|11.15|9.12|11.15|9.12|11.11|9.09|0
1653514200000|2022-05-25 21:30:00|11.14|9.13|11.16|9.13|11.16|9.13|11.14|9.12|0
1653514500000|2022-05-25 21:35:00|11.15|9.12|11.17|9.14|11.17|9.14|11.15|9.12|0
1653514800000|2022-05-25 21:40:00|11.18|9.15|11.18|9.15|11.18|9.15|11.16|9.13|0
1653515100000|2022-05-25 21:45:00|11.17|9.14|11.17|9.14|11.19|9.16|11.16|9.13|0
1653515400000|2022-05-25 21:50:00|11.18|9.15|11.19|9.16|11.2|9.16|11.17|9.14|0
1653515700000|2022-05-25 21:55:00|11.21|9.17|11.19|9.16|11.21|9.17|11.15|9.12|0
1653516000000|2022-05-25 22:00:00|11.27|9.22|11.36|9.3|11.44|9.36|11.27|9.22|0
1653516300000|2022-05-25 22:05:00|11.37|9.29|11.33|9.27|11.4|9.33|11.29|9.24|0
1653516600000|2022-05-25 22:10:00|11.34|9.28|11.5|9.41|11.52|9.42|11.33|9.27|0
1653516900000|2022-05-25 22:15:00|11.52|9.42|11.46|9.38|11.52|9.42|11.44|9.36|0
1653517200000|2022-05-25 22:20:00|11.45|9.37|11.38|9.31|11.47|9.38|11.37|9.3|0
1653517500000|2022-05-25 22:25:00|11.37|9.3|11.2|9.17|11.4|9.33|11.19|9.16|0
1653517800000|2022-05-25 22:30:00|11.22|9.18|11.28|9.23|11.28|9.23|11.18|9.15|0
1653518100000|2022-05-25 22:35:00|11.27|9.22|11.33|9.27|11.35|9.29|11.27|9.22|0
1653518400000|2022-05-25 22:40:00|11.35|9.29|11.28|9.23|11.39|9.32|11.28|9.23|0
1653518700000|2022-05-25 22:45:00|11.26|9.22|11.24|9.19|11.28|9.23|11.24|9.19|0
1653519000000|2022-05-25 22:50:00|11.23|9.2|11.25|9.2|11.27|9.22|11.22|9.18|0
1653519300000|2022-05-25 22:55:00|11.26|9.21|11.43|9.35|11.45|9.36|11.22|9.18|0
1653519600000|2022-05-25 23:00:00|11.46|9.38|11.47|9.39|11.49|9.4|11.4|9.33|0
1653519900000|2022-05-25 23:05:00|11.49|9.4|11.39|9.32|11.49|9.4|11.39|9.32|0
1653520200000|2022-05-25 23:10:00|11.4|9.33|11.54|9.44|11.54|9.44|11.4|9.33|0
1653520500000|2022-05-25 23:15:00|11.55|9.45|11.5|9.41|11.57|9.46|11.5|9.41|0
1653520800000|2022-05-25 23:20:00|11.48|9.4|11.43|9.35|11.5|9.41|11.43|9.35|0
1653521100000|2022-05-25 23:25:00|11.44|9.36|11.44|9.36|11.44|9.36|11.39|9.32|0
1653521400000|2022-05-25 23:30:00|11.43|9.35|11.36|9.29|11.49|9.4|11.35|9.29|0
1653521700000|2022-05-25 23:35:00|11.39|9.32|11.33|9.27|11.43|9.35|11.32|9.26|0
1653522000000|2022-05-25 23:40:00|11.28|9.23|11.37|9.31|11.4|9.33|11.28|9.23|0
1653522300000|2022-05-25 23:45:00|11.39|9.32|11.34|9.28|11.44|9.36|11.29|9.24|0
1653522600000|2022-05-25 23:50:00|11.32|9.26|11.13|9.11|11.33|9.27|11.13|9.11|0
1653522900000|2022-05-25 23:55:00|11.12|9.1|11.12|9.1|11.17|9.14|11.06|9.05|0
1653523200000|2022-05-26 00:00:00|11.09|9.07|11.33|9.27|11.38|9.31|11.05|9.04|0
1653523500000|2022-05-26 00:05:00|11.3|9.25|11.62|9.51|11.62|9.51|11.28|9.23|0
1653523800000|2022-05-26 00:10:00|11.66|9.54|12.14|9.93|12.21|9.99|11.63|9.52|0
1653524100000|2022-05-26 00:15:00|12.11|9.91|11.81|9.66|12.11|9.91|11.81|9.66|0
1653524400000|2022-05-26 00:20:00|11.8|9.65|11.78|9.64|11.88|9.72|11.77|9.63|0
1653524700000|2022-05-26 00:25:00|11.8|9.65|12.06|9.87|12.06|9.87|11.77|9.63|0
1653525000000|2022-05-26 00:30:00|12.07|9.88|12.24|10.01|12.28|10.05|11.95|9.78|0
1653525300000|2022-05-26 00:35:00|12.21|9.99|12.08|9.89|12.21|9.99|11.99|9.81|0
1653525600000|2022-05-26 00:40:00|12.09|9.87|12.34|10.09|12.35|10.11|12|9.82|0
1653525900000|2022-05-26 00:45:00|12.33|10.08|12.26|10.03|12.41|10.15|12.26|10.03|0
1653526200000|2022-05-26 00:50:00|12.28|10.05|12.26|10.03|12.28|10.05|12.16|9.95|0
1653526500000|2022-05-26 00:55:00|12.23|10.01|12.32|10.08|12.32|10.08|12.15|9.94|0
1653526800000|2022-05-26 01:00:00|12.31|10.07|12.28|10.04|12.31|10.07|12.2|9.99|0
1653527100000|2022-05-26 01:05:00|12.26|10.03|12.42|10.16|12.42|10.16|12.19|9.97|0
1653527400000|2022-05-26 01:10:00|12.41|10.15|12.25|10.02|12.42|10.16|12.25|10.02|0
1653527700000|2022-05-26 01:15:00|12.24|10.01|12.25|10.02|12.33|10.09|12.2|9.98|0
1653528000000|2022-05-26 01:20:00|12.24|10.01|12.02|9.84|12.25|10.03|12|9.82|0
1653528300000|2022-05-26 01:25:00|12.03|9.85|11.92|9.75|12.04|9.85|11.92|9.75|0
1653528600000|2022-05-26 01:30:00|11.93|9.76|11.87|9.71|11.93|9.76|11.76|9.62|0
1653528900000|2022-05-26 01:35:00|11.86|9.7|11.62|9.51|11.86|9.7|11.5|9.41|0
1653529200000|2022-05-26 01:40:00|11.6|9.49|11.62|9.51|11.71|9.58|11.55|9.45|0
1653529500000|2022-05-26 01:45:00|11.61|9.5|11.55|9.45|11.7|9.57|11.46|9.37|0
1653529800000|2022-05-26 01:50:00|11.54|9.44|11.58|9.47|11.65|9.53|11.53|9.43|0
1653530100000|2022-05-26 01:55:00|11.55|9.45|11.35|9.28|11.55|9.45|11.28|9.23|0
1653530400000|2022-05-26 02:00:00|11.36|9.29|11.35|9.28|11.46|9.38|11.29|9.24|0
1653530700000|2022-05-26 02:05:00|11.32|9.26|11.43|9.35|11.43|9.35|11.32|9.26|0
1653531000000|2022-05-26 02:10:00|11.44|9.36|11.23|9.19|11.48|9.39|11.18|9.15|0
1653531300000|2022-05-26 02:15:00|11.24|9.18|11.4|9.33|11.4|9.33|11.22|9.18|0
1653531600000|2022-05-26 02:20:00|11.43|9.35|11.42|9.35|11.44|9.36|11.29|9.24|0
1653531900000|2022-05-26 02:25:00|11.43|9.36|11.44|9.36|11.53|9.44|11.41|9.34|0
1653532200000|2022-05-26 02:30:00|11.45|9.37|11.59|9.48|11.6|9.49|11.45|9.37|0
1653532500000|2022-05-26 02:35:00|11.6|9.49|11.45|9.37|11.6|9.49|11.44|9.36|0
1653532800000|2022-05-26 02:40:00|11.47|9.39|11.46|9.38|11.57|9.46|11.37|9.3|0
1653533100000|2022-05-26 02:45:00|11.48|9.39|11.42|9.35|11.52|9.42|11.42|9.35|0
1653533400000|2022-05-26 02:50:00|11.41|9.33|11.46|9.38|11.48|9.39|11.41|9.33|0
1653533700000|2022-05-26 02:55:00|11.45|9.37|11.38|9.31|11.49|9.4|11.37|9.31|0
1653534000000|2022-05-26 03:00:00|11.37|9.3|11.39|9.32|11.42|9.34|11.35|9.29|0
1653534300000|2022-05-26 03:05:00|11.38|9.31|11.06|9.05|11.38|9.31|11.03|9.02|0
1653534600000|2022-05-26 03:10:00|11.07|9.06|11.02|9.01|11.09|9.07|10.95|8.96|0
1653534900000|2022-05-26 03:15:00|11|9|10.85|8.88|11.04|9.04|10.8|8.84|0
1653535200000|2022-05-26 03:20:00|10.84|8.87|11.05|9.04|11.07|9.06|10.83|8.86|0
1653535500000|2022-05-26 03:25:00|11.08|9.07|11.11|9.09|11.14|9.12|10.98|8.98|0
1653535800000|2022-05-26 03:30:00|11.1|9.08|11.27|9.22|11.32|9.26|11.05|9.04|0
1653536100000|2022-05-26 03:35:00|11.26|9.21|11.17|9.14|11.31|9.25|11.17|9.14|0
1653536400000|2022-05-26 03:40:00|11.19|9.15|11.28|9.23|11.31|9.26|11.19|9.15|0
1653536700000|2022-05-26 03:45:00|11.27|9.22|11.29|9.24|11.29|9.24|11.25|9.2|0
1653537000000|2022-05-26 03:50:00|11.27|9.22|11.26|9.21|11.29|9.23|11.24|9.2|0
1653537300000|2022-05-26 03:55:00|11.25|9.2|11.39|9.32|11.46|9.37|11.24|9.2|0
1653537600000|2022-05-26 04:00:00|11.4|9.33|11.33|9.27|11.43|9.35|11.32|9.26|0
1653537900000|2022-05-26 04:05:00|11.35|9.28|11.3|9.24|11.37|9.31|11.29|9.24|0
1653538200000|2022-05-26 04:10:00|11.31|9.25|11.27|9.22|11.35|9.28|11.26|9.21|0
1653538500000|2022-05-26 04:15:00|11.28|9.23|11.29|9.24|11.32|9.26|11.26|9.22|0
1653538800000|2022-05-26 04:20:00|11.28|9.23|11.18|9.15|11.3|9.25|11.16|9.13|0
1653539100000|2022-05-26 04:25:00|11.16|9.13|11.17|9.14|11.18|9.15|11.12|9.09|0
1653539400000|2022-05-26 04:30:00|11.18|9.15|11.17|9.14|11.2|9.17|11.17|9.14|0
1653539700000|2022-05-26 04:35:00|11.16|9.13|11.22|9.18|11.26|9.21|11.16|9.13|0
1653540000000|2022-05-26 04:40:00|11.23|9.19|11.1|9.08|11.24|9.19|11.07|9.06|0
1653540300000|2022-05-26 04:45:00|11.09|9.07|11.13|9.1|11.15|9.13|11.09|9.07|0
1653540600000|2022-05-26 04:50:00|11.12|9.07|10.94|8.95|11.13|9.1|10.91|8.93|0
1653540900000|2022-05-26 04:55:00|10.93|8.96|10.91|8.93|10.95|8.96|10.87|8.9|0
1653541200000|2022-05-26 05:00:00|10.9|8.92|10.95|8.96|10.98|8.98|10.8|8.84|0
1653541500000|2022-05-26 05:05:00|10.93|8.95|11.03|9.03|11.05|9.04|10.91|8.92|0
1653541800000|2022-05-26 05:10:00|11.05|9.04|10.97|8.98|11.1|9.08|10.97|8.97|0
1653542100000|2022-05-26 05:15:00|10.98|8.97|11.03|9.03|11.06|9.05|10.85|8.87|0
1653542400000|2022-05-26 05:20:00|11.02|9.02|10.95|8.96|11.1|9.08|10.95|8.96|0
1653542700000|2022-05-26 05:25:00|10.96|8.97|10.99|8.99|11.02|9.01|10.91|8.93|0
1653543000000|2022-05-26 05:30:00|11|9|11.07|9.06|11.1|9.08|10.98|8.99|0
1653543300000|2022-05-26 05:35:00|11.08|9.07|10.95|8.96|11.1|9.08|10.94|8.95|0
1653543600000|2022-05-26 05:40:00|10.94|8.95|11.02|9.01|11.07|9.06|10.92|8.94|0
1653543900000|2022-05-26 05:45:00|11.04|9.03|11.02|9.02|11.11|9.09|10.98|8.98|0
1653544200000|2022-05-26 05:50:00|11.03|9.01|10.75|8.8|11.03|9.01|10.75|8.8|0
1653544500000|2022-05-26 05:55:00|10.76|8.81|10.79|8.83|10.86|8.88|10.64|8.7|0
1653544800000|2022-05-26 06:00:00|10.82|8.85|10.72|8.77|10.91|8.93|10.68|8.74|0
1653545100000|2022-05-26 06:05:00|10.71|8.76|10.66|8.72|10.79|8.83|10.61|8.68|0
1653545400000|2022-05-26 06:10:00|10.65|8.73|10.71|8.76|10.82|8.85|10.65|8.73|0
1653545700000|2022-05-26 06:15:00|10.75|8.8|10.95|8.96|10.95|8.96|10.74|8.79|0
1653546000000|2022-05-26 06:20:00|10.93|8.94|11|9|11|9|10.83|8.86|0
1653546300000|2022-05-26 06:25:00|10.96|8.97|10.87|8.9|11|9|10.84|8.87|0
1653546600000|2022-05-26 06:30:00|10.88|8.89|10.81|8.85|10.88|8.9|10.76|8.8|0
1653546900000|2022-05-26 06:35:00|10.79|8.83|10.89|8.91|10.97|8.98|10.79|8.83|0
1653547200000|2022-05-26 06:40:00|10.88|8.9|11.25|9.2|11.29|9.23|10.85|8.88|0
1653547500000|2022-05-26 06:45:00|11.24|9.21|11.21|9.17|11.34|9.28|11.19|9.16|0
1653547800000|2022-05-26 06:50:00|11.22|9.18|11.27|9.22|11.29|9.23|11.21|9.17|0
1653548100000|2022-05-26 06:55:00|11.29|9.23|11.34|9.28|11.41|9.33|11.27|9.22|0
1653548400000|2022-05-26 07:00:00|11.33|9.27|11.41|9.34|11.56|9.46|11.33|9.27|0
1653548700000|2022-05-26 07:05:00|11.39|9.33|11.49|9.4|11.54|9.44|11.34|9.28|0
1653549000000|2022-05-26 07:10:00|11.48|9.39|11.41|9.34|11.54|9.44|11.38|9.31|0
1653549300000|2022-05-26 07:15:00|11.39|9.32|11.62|9.5|11.63|9.52|11.39|9.32|0
1653549600000|2022-05-26 07:20:00|11.64|9.51|11.75|9.61|11.78|9.64|11.6|9.49|0
1653549900000|2022-05-26 07:25:00|11.76|9.62|11.81|9.66|11.82|9.67|11.72|9.59|0
1653550200000|2022-05-26 07:30:00|11.83|9.68|12.04|9.85|12.04|9.85|11.83|9.68|0
1653550500000|2022-05-26 07:35:00|12.03|9.84|12.3|10.06|12.3|10.06|11.96|9.78|0
1653550800000|2022-05-26 07:40:00|12.32|10.08|12.16|9.95|12.57|10.29|12.1|9.9|0
1653551100000|2022-05-26 07:45:00|12.15|9.94|12.02|9.83|12.22|10|11.96|9.79|0
1653551400000|2022-05-26 07:50:00|12|9.82|12.1|9.9|12.12|9.91|11.98|9.8|0
1653551700000|2022-05-26 07:55:00|12.12|9.91|12.41|10.15|12.42|10.16|12.12|9.91|0
1653552000000|2022-05-26 08:00:00|12.42|10.16|12.19|9.97|12.42|10.16|12.13|9.92|0
1653552300000|2022-05-26 08:05:00|12.2|9.98|12.16|9.95|12.27|10.04|12.1|9.9|0
1653552600000|2022-05-26 08:10:00|12.13|9.92|11.92|9.75|12.2|9.98|11.92|9.75|0
1653552900000|2022-05-26 08:15:00|11.89|9.73|11.76|9.62|11.93|9.76|11.76|9.62|0
1653553200000|2022-05-26 08:20:00|11.75|9.63|11.69|9.56|11.84|9.69|11.68|9.55|0
1653553500000|2022-05-26 08:25:00|11.68|9.55|11.57|9.46|11.7|9.58|11.54|9.44|0
1653553800000|2022-05-26 08:30:00|11.58|9.47|11.31|9.26|11.62|9.51|11.3|9.25|0
1653554100000|2022-05-26 08:35:00|11.98|9.8|11.47|9.39|11.98|9.8|11.43|9.35|0
1653554400000|2022-05-26 08:40:00|11.49|9.4|11.51|9.42|11.55|9.45|11.44|9.36|0
1653554700000|2022-05-26 08:45:00|11.5|9.41|11.39|9.32|11.53|9.43|11.28|9.23|0
1653555000000|2022-05-26 08:50:00|11.4|9.33|11.48|9.4|11.54|9.44|11.39|9.32|0
1653555300000|2022-05-26 08:55:00|11.5|9.41|11.54|9.44|11.58|9.47|11.46|9.38|0
1653555600000|2022-05-26 09:00:00|11.55|9.45|11.39|9.32|11.58|9.47|11.37|9.3|0
1653555900000|2022-05-26 09:05:00|11.4|9.33|11.49|9.4|11.52|9.43|11.35|9.28|0
1653556200000|2022-05-26 09:10:00|11.5|9.41|11.52|9.43|11.54|9.44|11.45|9.37|0
1653556500000|2022-05-26 09:15:00|11.54|9.44|11.54|9.44|11.62|9.51|11.52|9.42|0
1653556800000|2022-05-26 09:20:00|11.56|9.46|11.81|9.66|11.81|9.66|11.56|9.46|0
1653557100000|2022-05-26 09:25:00|11.84|9.69|11.81|9.66|11.97|9.79|11.78|9.64|0
1653557400000|2022-05-26 09:30:00|11.82|9.67|11.81|9.66|11.85|9.7|11.73|9.6|0
1653557700000|2022-05-26 09:35:00|11.82|9.67|11.81|9.66|11.85|9.7|11.74|9.61|0
1653558000000|2022-05-26 09:40:00|11.8|9.65|12.04|9.85|12.06|9.86|11.75|9.62|0
1653558300000|2022-05-26 09:45:00|12.02|9.84|12.29|10.06|12.31|10.07|12.02|9.84|0
1653558600000|2022-05-26 09:50:00|12.28|10.05|12.28|10.05|12.32|10.08|12.19|9.98|0
1653558900000|2022-05-26 09:55:00|12.29|10.06|12.31|10.07|12.41|10.15|12.23|10.01|0
1653559200000|2022-05-26 10:00:00|12.29|10.06|12.35|10.1|12.39|10.13|12.23|10.01|0
1653559500000|2022-05-26 10:05:00|12.36|10.11|12.5|10.22|12.5|10.22|12.28|10.04|0
1653559800000|2022-05-26 10:10:00|12.52|10.24|12.29|10.06|12.52|10.24|12.25|10.02|0
1653560100000|2022-05-26 10:15:00|12.28|10.04|12.16|9.95|12.28|10.04|12.13|9.93|0
1653560400000|2022-05-26 10:20:00|12.17|9.96|12.15|9.94|12.23|10.01|12.12|9.92|0
1653560700000|2022-05-26 10:25:00|12.13|9.93|12.07|9.87|12.19|9.97|12.07|9.87|0
1653561000000|2022-05-26 10:30:00|12.06|9.88|12|9.82|12.1|9.9|11.93|9.76|0
1653561300000|2022-05-26 10:35:00|11.99|9.81|12.05|9.86|12.05|9.86|11.96|9.78|0
1653561600000|2022-05-26 10:40:00|12.06|9.87|12.06|9.87|12.06|9.87|11.94|9.77|0
1653561900000|2022-05-26 10:45:00|12.07|9.88|12.19|9.97|12.2|9.98|12.07|9.88|0
1653562200000|2022-05-26 10:50:00|12.2|9.98|12.43|10.17|12.48|10.21|12.2|9.98|0
1653562500000|2022-05-26 10:55:00|12.44|10.18|12.43|10.17|12.62|10.33|12.39|10.14|0
1653562800000|2022-05-26 11:00:00|12.44|10.18|12.78|10.46|12.81|10.48|12.42|10.16|0
1653563100000|2022-05-26 11:05:00|12.8|10.47|12.72|10.41|12.81|10.48|12.64|10.34|0
1653563400000|2022-05-26 11:10:00|12.71|10.4|13.05|10.68|13.09|10.71|12.68|10.37|0
1653563700000|2022-05-26 11:15:00|13.04|10.67|12.54|10.26|13.36|10.93|12.54|10.26|0
1653564000000|2022-05-26 11:20:00|12.55|10.27|12.9|10.55|12.9|10.55|12.49|10.22|0
1653564300000|2022-05-26 11:25:00|12.88|10.54|13.05|10.67|13.11|10.73|12.76|10.44|0
1653564600000|2022-05-26 11:30:00|13.06|10.69|12.7|10.39|13.09|10.71|12.68|10.38|0
1653564900000|2022-05-26 11:35:00|12.68|10.38|12.79|10.46|12.82|10.49|12.57|10.28|0
1653565200000|2022-05-26 11:40:00|12.77|10.45|12.72|10.41|12.86|10.52|12.71|10.4|0
1653565500000|2022-05-26 11:45:00|12.73|10.4|12.88|10.54|12.91|10.56|12.68|10.38|0
1653565800000|2022-05-26 11:50:00|12.86|10.52|12.69|10.38|12.94|10.59|12.68|10.38|0
1653566100000|2022-05-26 11:55:00|12.68|10.35|12.64|10.34|12.68|10.36|12.52|10.24|0
1653566400000|2022-05-26 12:00:00|12.61|10.32|12.53|10.25|12.62|10.33|12.44|10.18|0
1653566700000|2022-05-26 12:05:00|12.51|10.24|12.36|10.11|12.51|10.24|12.33|10.09|0
1653567000000|2022-05-26 12:10:00|12.34|10.1|12.38|10.13|12.46|10.19|12.34|10.1|0
1653567300000|2022-05-26 12:15:00|12.39|10.14|12.28|10.05|12.39|10.14|12.2|9.98|0
1653567600000|2022-05-26 12:20:00|12.3|10.06|12.33|10.08|12.44|10.18|12.28|10.05|0
1653567900000|2022-05-26 12:25:00|12.31|10.07|12.28|10.05|12.37|10.12|12.24|10.02|0
1653568200000|2022-05-26 12:30:00|12.29|10.07|12.09|9.89|12.49|10.22|11.94|9.77|0
1653568500000|2022-05-26 12:35:00|12.1|9.9|12.19|9.97|12.23|10.01|11.92|9.75|0
1653568800000|2022-05-26 12:40:00|12.21|9.98|12.57|10.28|12.6|10.31|12.15|9.94|0
1653569100000|2022-05-26 12:45:00|12.59|10.29|12.63|10.34|12.71|10.4|12.47|10.2|0
1653569400000|2022-05-26 12:50:00|12.6|10.31|12.75|10.43|12.83|10.49|12.49|10.22|0
1653569700000|2022-05-26 12:55:00|12.74|10.42|12.57|10.29|12.74|10.42|12.51|10.24|0
1653570000000|2022-05-26 13:00:00|12.56|10.27|12.38|10.13|12.61|10.32|12.38|10.13|0
1653570300000|2022-05-26 13:05:00|12.37|10.12|12.26|10.03|12.41|10.15|12.2|9.99|0
1653570600000|2022-05-26 13:10:00|12.23|10.01|12.25|10.02|12.31|10.07|12.16|9.95|0
1653570900000|2022-05-26 13:15:00|12.26|10.03|11.95|9.78|12.26|10.03|11.92|9.75|0
1653571200000|2022-05-26 13:20:00|11.97|9.77|12.02|9.83|12.07|9.88|11.82|9.67|0
1653571500000|2022-05-26 13:25:00|12.03|9.84|11.94|9.77|12.04|9.85|11.9|9.74|0
1653571800000|2022-05-26 13:30:00|11.87|9.72|12.88|10.54|12.88|10.54|11.87|9.71|0
1653572100000|2022-05-26 13:35:00|12.87|10.53|13.36|10.93|13.62|11.15|12.78|10.45|0
1653572400000|2022-05-26 13:40:00|13.41|10.97|13.61|11.14|13.99|11.45|13.29|10.88|0
1653572700000|2022-05-26 13:45:00|13.64|11.16|13.85|11.33|13.99|11.45|13.34|10.92|0
1653573000000|2022-05-26 13:50:00|13.93|11.4|13.97|11.43|14.42|11.8|13.78|11.27|0
1653573300000|2022-05-26 13:55:00|13.92|11.39|14.1|11.54|14.22|11.63|13.79|11.29|0
1653573600000|2022-05-26 14:00:00|14.18|11.6|14.13|11.56|14.35|11.74|14.05|11.5|0
1653573900000|2022-05-26 14:05:00|14.15|11.58|13.81|11.3|14.46|11.83|13.77|11.27|0
1653574200000|2022-05-26 14:10:00|13.82|11.31|14.18|11.6|14.28|11.68|13.62|11.14|0
1653574500000|2022-05-26 14:15:00|14.16|11.59|14.53|11.89|14.53|11.89|14.16|11.59|0
1653574800000|2022-05-26 14:20:00|14.56|11.92|14.66|12|14.75|12.07|14.35|11.74|0
1653575100000|2022-05-26 14:25:00|14.68|12.01|14.31|11.71|14.68|12.01|14.26|11.67|0
1653575400000|2022-05-26 14:30:00|14.35|11.74|13.73|11.23|14.43|11.81|13.63|11.15|0
1653575700000|2022-05-26 14:35:00|13.74|11.24|14.11|11.55|14.11|11.55|13.74|11.24|0
1653576000000|2022-05-26 14:40:00|14.1|11.53|13.98|11.44|14.18|11.6|13.87|11.35|0
1653576300000|2022-05-26 14:45:00|13.97|11.43|14.08|11.52|14.11|11.55|13.74|11.24|0
1653576600000|2022-05-26 14:50:00|14.1|11.53|14.18|11.6|14.34|11.74|14.08|11.52|0
1653576900000|2022-05-26 14:55:00|14.19|11.61|14.33|11.72|14.38|11.76|14.1|11.53|0
1653577200000|2022-05-26 15:00:00|14.36|11.75|14.78|12.09|14.81|12.12|14.29|11.69|0
1653577500000|2022-05-26 15:05:00|14.76|12.08|14.74|12.06|14.83|12.13|14.63|11.97|0
1653577800000|2022-05-26 15:10:00|14.77|12.09|14.91|12.2|14.91|12.2|14.66|11.99|0
1653578100000|2022-05-26 15:15:00|14.93|12.21|14.84|12.14|15.03|12.3|14.77|12.09|0
1653578400000|2022-05-26 15:20:00|14.86|12.16|14.82|12.13|15.06|12.33|14.67|12|0
1653578700000|2022-05-26 15:25:00|14.84|12.14|14.59|11.93|14.93|12.22|14.52|11.88|0
1653579000000|2022-05-26 15:30:00|14.64|11.98|14.42|11.8|14.91|12.2|14.42|11.8|0
1653579300000|2022-05-26 15:35:00|14.37|11.76|14.65|11.99|14.69|12.02|14.3|11.7|0
1653579600000|2022-05-26 15:40:00|14.64|11.98|14.69|12.02|14.77|12.09|14.5|11.86|0
1653579900000|2022-05-26 15:45:00|14.72|12.04|14.43|11.81|14.74|12.06|14.25|11.66|0
1653580200000|2022-05-26 15:50:00|14.42|11.8|14.47|11.84|14.52|11.88|14.28|11.69|0
1653580500000|2022-05-26 15:55:00|14.48|11.85|14.73|12.06|14.84|12.14|14.47|11.84|0
1653580800000|2022-05-26 16:00:00|14.72|12.04|15.08|12.34|15.09|12.35|14.6|11.94|0
1653581100000|2022-05-26 16:05:00|15.06|12.32|14.87|12.17|15.09|12.35|14.8|12.11|0
1653581400000|2022-05-26 16:10:00|14.85|12.15|15.21|12.45|15.27|12.49|14.85|12.15|0
1653581700000|2022-05-26 16:15:00|15.2|12.43|15.21|12.45|15.23|12.46|15.06|12.32|0
1653582000000|2022-05-26 16:20:00|15.2|12.43|15.46|12.65|15.48|12.66|15.2|12.43|0
1653582300000|2022-05-26 16:25:00|15.48|12.66|15.62|12.78|15.62|12.78|15.35|12.56|0
1653582600000|2022-05-26 16:30:00|15.63|12.79|15.61|12.77|15.74|12.88|15.05|12.32|0
1653582900000|2022-05-26 16:35:00|15.63|12.79|15.72|12.86|15.74|12.88|15.52|12.7|0
1653583200000|2022-05-26 16:40:00|15.74|12.88|15.56|12.73|15.75|12.89|15.54|12.71|0
1653583500000|2022-05-26 16:45:00|15.52|12.7|15.72|12.86|15.77|12.9|15.45|12.64|0
1653583800000|2022-05-26 16:50:00|15.7|12.84|15.96|13.08|15.96|13.08|15.7|12.84|0
1653584100000|2022-05-26 16:55:00|15.97|13.09|16.12|13.24|16.15|13.27|15.91|13.03|0
1653584400000|2022-05-26 17:00:00|16.14|13.26|16.3|13.42|16.32|13.44|16.12|13.24|0
1653584700000|2022-05-26 17:05:00|16.29|13.41|16.47|13.59|16.47|13.59|16.25|13.37|0
1653585000000|2022-05-26 17:10:00|16.49|13.61|16.2|13.32|16.59|13.71|16.02|13.14|0
1653585300000|2022-05-26 17:15:00|16.22|13.34|16.05|13.17|16.22|13.34|16|13.12|0
1653585600000|2022-05-26 17:20:00|16.07|13.19|15.24|12.47|16.09|13.21|15.24|12.47|0
1653585900000|2022-05-26 17:25:00|15.26|12.48|15.24|12.47|15.54|12.71|15.12|12.37|0
1653586200000|2022-05-26 17:30:00|15.27|12.5|15.48|12.67|15.52|12.7|15.2|12.44|0
1653586500000|2022-05-26 17:35:00|15.46|12.65|15.38|12.58|15.47|12.65|15.31|12.52|0
1653586800000|2022-05-26 17:40:00|15.41|12.61|15.45|12.64|15.52|12.7|15.29|12.51|0
1653587100000|2022-05-26 17:45:00|15.43|12.62|15.5|12.68|15.57|12.74|15.38|12.58|0
1653587400000|2022-05-26 17:50:00|15.48|12.67|15.44|12.63|15.54|12.71|15.39|12.59|0
1653587700000|2022-05-26 17:55:00|15.45|12.64|15.66|12.81|15.73|12.87|15.17|12.41|0
1653588000000|2022-05-26 18:00:00|15.64|12.8|15.64|12.8|15.75|12.89|15.46|12.65|0
1653588300000|2022-05-26 18:05:00|15.62|12.78|15.55|12.72|15.68|12.83|15.3|12.52|0
1653588600000|2022-05-26 18:10:00|15.59|12.75|15.59|12.75|15.66|12.81|15.36|12.56|0
1653588900000|2022-05-26 18:15:00|15.55|12.72|15.55|12.72|15.71|12.85|15.48|12.66|0
1653589200000|2022-05-26 18:20:00|15.57|12.74|15.89|13.01|15.89|13.01|15.55|12.72|0
1653589500000|2022-05-26 18:25:00|15.87|12.99|15.58|12.75|15.92|13.04|15.51|12.69|0
1653589800000|2022-05-26 18:30:00|15.57|12.74|15.43|12.63|15.66|12.81|15.39|12.59|0
1653590100000|2022-05-26 18:35:00|15.44|12.65|15.23|12.46|15.46|12.65|15.06|12.32|0
1653590400000|2022-05-26 18:40:00|15.21|12.45|15.4|12.6|15.46|12.65|15.07|12.33|0
1653590700000|2022-05-26 18:45:00|15.42|12.62|15.37|12.57|15.51|12.69|15.26|12.49|0
1653591000000|2022-05-26 18:50:00|15.38|12.58|15.39|12.59|15.55|12.72|15.3|12.52|0
1653591300000|2022-05-26 18:55:00|15.37|12.57|15.49|12.67|15.63|12.79|15.35|12.56|0
1653591600000|2022-05-26 19:00:00|15.46|12.65|15.02|12.29|15.53|12.7|14.88|12.18|0
1653591900000|2022-05-26 19:05:00|15|12.27|15.42|12.62|15.51|12.69|14.97|12.25|0
1653592200000|2022-05-26 19:10:00|15.4|12.6|15.99|13.11|16.08|13.2|15.16|12.4|0
1653592500000|2022-05-26 19:15:00|15.98|13.1|15.64|12.8|16.07|13.19|15.36|12.57|0
1653592800000|2022-05-26 19:20:00|15.66|12.81|15.51|12.69|15.73|12.87|15.29|12.51|0
1653593100000|2022-05-26 19:25:00|15.5|12.68|15.71|12.85|15.87|12.99|15.32|12.54|0
1653593400000|2022-05-26 19:30:00|15.66|12.81|15.93|13.05|15.98|13.1|15.59|12.75|0
1653593700000|2022-05-26 19:35:00|15.92|13.04|16.08|13.2|16.11|13.23|15.69|12.84|0
1653594000000|2022-05-26 19:40:00|16.05|13.17|16.46|13.58|16.46|13.58|16.03|13.15|0
1653594300000|2022-05-26 19:45:00|16.5|13.62|16.75|13.87|16.75|13.87|16.33|13.45|0
1653594600000|2022-05-26 19:50:00|16.92|14.04|15.96|13.08|16.94|14.06|15.96|13.08|0
1653594900000|2022-05-26 19:55:00|15.91|13.03|15.72|12.87|16.08|13.2|15.56|12.73|0
1653595200000|2022-05-26 20:00:00|15.78|12.91|15.01|12.28|15.78|12.91|15.01|12.28|0
1653595500000|2022-05-26 20:05:00|14.99|12.27|14.91|12.2|14.99|12.27|14.75|12.07|0
1653595800000|2022-05-26 20:10:00|14.94|12.22|14.87|12.17|15.01|12.28|14.83|12.13|0
1653596100000|2022-05-26 20:15:00|14.89|12.18|14.9|12.19|15.04|12.31|14.85|12.15|0
1653596400000|2022-05-26 20:20:00|14.92|12.21|14.86|12.16|14.97|12.25|14.85|12.15|0
1653596700000|2022-05-26 20:25:00|14.85|12.15|14.95|12.24|14.99|12.26|14.85|12.15|0
1653597000000|2022-05-26 20:30:00|14.94|12.22|15.02|12.29|15.03|12.3|14.9|12.19|0
1653597300000|2022-05-26 20:35:00|15.01|12.28|15.02|12.29|15.04|12.31|14.97|12.25|0
1653597600000|2022-05-26 20:40:00|15|12.28|15.04|12.3|15.06|12.32|14.99|12.26|0
1653597900000|2022-05-26 20:45:00|15|12.28|15.02|12.29|15.04|12.3|14.97|12.25|0
1653598200000|2022-05-26 20:50:00|14.99|12.26|15.04|12.3|15.04|12.3|14.92|12.21|0
1653598500000|2022-05-26 20:55:00|15|12.28|15.05|12.31|15.1|12.35|15|12.27|0
1653598800000|2022-05-26 21:00:00|15.03|12.3|15.08|12.34|15.09|12.35|15.03|12.3|0
1653599100000|2022-05-26 21:05:00|15.15|12.39|15.12|12.37|15.15|12.39|15.1|12.36|0
1653599400000|2022-05-26 21:10:00|15.11|12.36|15.06|12.32|15.12|12.36|15.05|12.31|0
1653599700000|2022-05-26 21:15:00|15.07|12.33|14.98|12.26|15.07|12.33|14.97|12.25|0
1653600000000|2022-05-26 21:20:00|14.97|12.25|14.99|12.27|15|12.28|14.97|12.25|0
1653600300000|2022-05-26 21:25:00|15|12.26|15.01|12.28|15.02|12.29|14.98|12.26|0
1653600600000|2022-05-26 21:30:00|15.02|12.29|15.04|12.31|15.04|12.31|15.02|12.29|0
1653600900000|2022-05-26 21:35:00|15.05|12.3|15.04|12.3|15.05|12.31|15.03|12.3|0
1653601200000|2022-05-26 21:40:00|15.03|12.29|15.03|12.29|15.05|12.31|15.03|12.29|0
1653601500000|2022-05-26 21:45:00|15.04|12.31|15.01|12.28|15.04|12.31|15.01|12.28|0
1653601800000|2022-05-26 21:50:00|15.02|12.29|15|12.27|15.03|12.3|14.97|12.25|0
1653602100000|2022-05-26 21:55:00|14.99|12.26|14.89|12.18|15.01|12.28|14.89|12.18|0
1653602400000|2022-05-26 22:00:00|14.85|12.15|14.99|12.26|15.04|12.3|14.81|12.11|0
1653602700000|2022-05-26 22:05:00|15|12.27|15.16|12.4|15.18|12.42|14.94|12.23|0
1653603000000|2022-05-26 22:10:00|15.19|12.43|15.2|12.44|15.24|12.47|15.05|12.32|0
1653603300000|2022-05-26 22:15:00|15.22|12.45|15.36|12.57|15.36|12.57|15.21|12.44|0
1653603600000|2022-05-26 22:20:00|15.34|12.55|15.44|12.64|15.5|12.68|15.34|12.55|0
1653603900000|2022-05-26 22:25:00|15.46|12.65|15.25|12.48|15.51|12.69|15.23|12.46|0
1653604200000|2022-05-26 22:30:00|15.29|12.51|15.16|12.41|15.34|12.55|15.15|12.39|0
1653604500000|2022-05-26 22:35:00|15.15|12.39|15.11|12.36|15.19|12.43|15.11|12.36|0
1653604800000|2022-05-26 22:40:00|15.13|12.38|15.34|12.55|15.34|12.55|15.11|12.36|0
1653605100000|2022-05-26 22:45:00|15.35|12.56|15.21|12.45|15.35|12.56|15.18|12.42|0
1653605400000|2022-05-26 22:50:00|15.23|12.46|15.25|12.48|15.3|12.52|15.2|12.43|0
1653605700000|2022-05-26 22:55:00|15.23|12.46|15.24|12.47|15.25|12.48|15.18|12.42|0
1653606000000|2022-05-26 23:00:00|15.26|12.48|15.17|12.41|15.26|12.48|15.14|12.39|0
1653606300000|2022-05-26 23:05:00|15.18|12.42|15.26|12.49|15.3|12.52|15.16|12.4|0
1653606600000|2022-05-26 23:10:00|15.25|12.47|15.26|12.49|15.32|12.54|15.25|12.47|0
1653606900000|2022-05-26 23:15:00|15.25|12.48|15.19|12.43|15.32|12.53|15.18|12.42|0
1653607200000|2022-05-26 23:20:00|15.21|12.44|15.28|12.5|15.3|12.52|15.21|12.44|0
1653607500000|2022-05-26 23:25:00|15.29|12.51|15.37|12.57|15.38|12.59|15.28|12.5|0
1653607800000|2022-05-26 23:30:00|15.35|12.56|15.44|12.63|15.44|12.63|15.33|12.54|0
1653608100000|2022-05-26 23:35:00|15.43|12.62|15.49|12.67|15.5|12.68|15.42|12.61|0
1653608400000|2022-05-26 23:40:00|15.52|12.7|15.5|12.68|15.54|12.72|15.47|12.66|0
1653608700000|2022-05-26 23:45:00|15.51|12.69|15.49|12.67|15.59|12.76|15.49|12.67|0
1653609000000|2022-05-26 23:50:00|15.53|12.71|15.49|12.67|15.54|12.71|15.4|12.6|0
1653609300000|2022-05-26 23:55:00|15.47|12.66|15.42|12.62|15.51|12.69|15.42|12.62|0
1653609600000|2022-05-27 00:00:00|15.43|12.63|15.49|12.67|15.61|12.77|15.38|12.58|0
1653609900000|2022-05-27 00:05:00|15.5|12.68|15.41|12.61|15.57|12.74|15.4|12.6|0
1653610200000|2022-05-27 00:10:00|15.4|12.6|15.28|12.5|15.43|12.63|15.25|12.47|0
1653610500000|2022-05-27 00:15:00|15.29|12.51|15.38|12.58|15.43|12.63|15.2|12.44|0
1653610800000|2022-05-27 00:20:00|15.4|12.6|15.38|12.58|15.45|12.64|15.32|12.54|0
1653611100000|2022-05-27 00:25:00|15.39|12.59|15.38|12.58|15.39|12.6|15.32|12.54|0
1653611400000|2022-05-27 00:30:00|15.39|12.6|15.38|12.59|15.45|12.64|15.36|12.57|0
1653611700000|2022-05-27 00:35:00|15.39|12.58|15.06|12.32|15.39|12.59|15.01|12.28|0
1653612000000|2022-05-27 00:40:00|15.07|12.33|14.63|11.97|15.07|12.33|14.58|11.93|0
1653612300000|2022-05-27 00:45:00|14.58|11.93|14.45|11.82|14.63|11.97|14.38|11.77|0
1653612600000|2022-05-27 00:50:00|14.46|11.83|14.66|11.99|14.73|12.06|14.46|11.83|0
1653612900000|2022-05-27 00:55:00|14.65|12|14.74|12.06|14.8|12.11|14.63|11.97|0
1653613200000|2022-05-27 01:00:00|14.75|12.07|14.77|12.08|14.87|12.17|14.72|12.05|0
1653613500000|2022-05-27 01:05:00|14.78|12.1|14.78|12.1|14.85|12.15|14.74|12.06|0
1653613800000|2022-05-27 01:10:00|14.77|12.09|14.92|12.21|14.92|12.21|14.7|12.03|0
1653614100000|2022-05-27 01:15:00|14.91|12.2|15.02|12.29|15.02|12.29|14.87|12.16|0
1653614400000|2022-05-27 01:20:00|15.04|12.31|15.04|12.3|15.07|12.33|14.94|12.22|0
1653614700000|2022-05-27 01:25:00|15.06|12.32|14.87|12.16|15.06|12.33|14.85|12.15|0
1653615000000|2022-05-27 01:30:00|14.9|12.19|15|12.28|15|12.28|14.78|12.09|0
1653615300000|2022-05-27 01:35:00|15.02|12.29|14.69|12.02|15.06|12.32|14.64|11.98|0
1653615600000|2022-05-27 01:40:00|14.71|12.04|14.8|12.11|14.81|12.11|14.66|12|0
1653615900000|2022-05-27 01:45:00|14.79|12.1|14.85|12.15|14.9|12.19|14.73|12.05|0
1653616200000|2022-05-27 01:50:00|14.86|12.16|15.03|12.29|15.12|12.37|14.86|12.16|0
1653616500000|2022-05-27 01:55:00|15.04|12.3|14.97|12.24|15.09|12.34|14.86|12.16|0
1653616800000|2022-05-27 02:00:00|14.9|12.19|15|12.27|15.02|12.29|14.88|12.17|0
1653617100000|2022-05-27 02:05:00|15.01|12.28|14.93|12.22|15.06|12.32|14.84|12.15|0
1653617400000|2022-05-27 02:10:00|14.96|12.24|14.82|12.12|14.96|12.24|14.81|12.12|0
1653617700000|2022-05-27 02:15:00|14.83|12.13|14.84|12.14|14.88|12.17|14.76|12.08|0
1653618000000|2022-05-27 02:20:00|14.87|12.17|14.92|12.21|14.92|12.21|14.84|12.14|0
1653618300000|2022-05-27 02:25:00|14.93|12.22|14.79|12.1|14.94|12.22|14.77|12.09|0
1653618600000|2022-05-27 02:30:00|14.8|12.11|14.82|12.13|14.88|12.17|14.77|12.09|0
1653618900000|2022-05-27 02:35:00|14.84|12.14|14.89|12.18|14.9|12.19|14.74|12.06|0
1653619200000|2022-05-27 02:40:00|14.88|12.17|14.77|12.09|14.88|12.17|14.77|12.09|0
1653619500000|2022-05-27 02:45:00|14.75|12.07|14.72|12.04|14.79|12.1|14.67|12|0
1653619800000|2022-05-27 02:50:00|14.73|12.05|14.67|12|14.75|12.07|14.67|12|0
1653620100000|2022-05-27 02:55:00|14.69|12.02|14.7|12.03|14.74|12.06|14.64|11.97|0
1653620400000|2022-05-27 03:00:00|14.72|12.04|14.8|12.11|14.8|12.11|14.69|12.02|0
1653620700000|2022-05-27 03:05:00|14.79|12.1|14.87|12.17|14.89|12.18|14.77|12.08|0
1653621000000|2022-05-27 03:10:00|14.85|12.15|14.88|12.17|14.91|12.2|14.8|12.11|0
1653621300000|2022-05-27 03:15:00|14.85|12.15|14.92|12.21|14.96|12.24|14.82|12.12|0
1653621600000|2022-05-27 03:20:00|14.93|12.22|14.97|12.25|15.07|12.33|14.93|12.22|0
1653621900000|2022-05-27 03:25:00|14.96|12.24|15.1|12.36|15.14|12.39|14.96|12.24|0
1653622200000|2022-05-27 03:30:00|15.11|12.35|15.02|12.29|15.11|12.35|15.01|12.28|0
1653622500000|2022-05-27 03:35:00|15.01|12.28|14.94|12.22|15.06|12.32|14.94|12.22|0
1653622800000|2022-05-27 03:40:00|14.95|12.23|14.98|12.26|15.02|12.29|14.94|12.22|0
1653623100000|2022-05-27 03:45:00|15|12.27|14.97|12.25|15.02|12.29|14.97|12.25|0
1653623400000|2022-05-27 03:50:00|14.99|12.26|14.89|12.18|15|12.28|14.87|12.17|0
1653623700000|2022-05-27 03:55:00|14.9|12.19|14.8|12.11|14.94|12.23|14.8|12.11|0
1653624000000|2022-05-27 04:00:00|14.81|12.12|14.85|12.15|14.85|12.15|14.8|12.11|0
1653624300000|2022-05-27 04:05:00|14.86|12.16|14.95|12.23|14.97|12.25|14.85|12.15|0
1653624600000|2022-05-27 04:10:00|14.96|12.24|15.04|12.3|15.07|12.33|14.96|12.24|0
1653624900000|2022-05-27 04:15:00|15.05|12.32|15.07|12.33|15.07|12.33|15.02|12.29|0
1653625200000|2022-05-27 04:20:00|15.05|12.32|15.03|12.3|15.07|12.33|15.03|12.3|0
1653625500000|2022-05-27 04:25:00|15.02|12.29|15.05|12.31|15.09|12.34|15.02|12.29|0
1653625800000|2022-05-27 04:30:00|15.07|12.33|15.08|12.34|15.15|12.4|15.03|12.3|0
1653626100000|2022-05-27 04:35:00|15.1|12.36|15.07|12.33|15.12|12.37|15.05|12.31|0
1653626400000|2022-05-27 04:40:00|15.08|12.34|15.18|12.42|15.19|12.43|15.07|12.33|0
1653626700000|2022-05-27 04:45:00|15.19|12.43|15.15|12.4|15.22|12.45|15.14|12.38|0
1653627000000|2022-05-27 04:50:00|15.17|12.41|15.1|12.35|15.19|12.43|15.09|12.35|0
1653627300000|2022-05-27 04:55:00|15.12|12.37|15.06|12.32|15.12|12.37|15.06|12.32|0
1653627600000|2022-05-27 05:00:00|15.03|12.33|15.05|12.31|15.06|12.33|14.98|12.25|0
1653627900000|2022-05-27 05:05:00|15.04|12.3|15.07|12.33|15.13|12.38|14.98|12.25|0
1653628200000|2022-05-27 05:10:00|15.06|12.32|15.17|12.42|15.2|12.44|15.06|12.32|0
1653628500000|2022-05-27 05:15:00|15.16|12.41|15.17|12.41|15.25|12.48|15.13|12.38|0
1653628800000|2022-05-27 05:20:00|15.15|12.39|15.03|12.29|15.17|12.42|15.01|12.28|0
1653629100000|2022-05-27 05:25:00|15.02|12.28|15.11|12.36|15.14|12.39|15.01|12.28|0
1653629400000|2022-05-27 05:30:00|15.1|12.35|15.02|12.29|15.13|12.38|15.01|12.28|0
1653629700000|2022-05-27 05:35:00|15.03|12.28|14.99|12.27|15.09|12.35|14.96|12.24|0
1653630000000|2022-05-27 05:40:00|15.01|12.28|14.93|12.22|15.01|12.28|14.87|12.17|0
1653630300000|2022-05-27 05:45:00|14.92|12.21|14.77|12.08|14.95|12.23|14.68|12.01|0
1653630600000|2022-05-27 05:50:00|14.75|12.07|14.68|12.01|14.77|12.08|14.66|12|0
1653630900000|2022-05-27 05:55:00|14.66|12|14.9|12.19|14.9|12.19|14.61|11.96|0
1653631200000|2022-05-27 06:00:00|14.91|12.2|14.88|12.18|14.92|12.21|14.7|12.03|0
1653631500000|2022-05-27 06:05:00|14.9|12.19|14.68|12.01|14.91|12.2|14.6|11.94|0
1653631800000|2022-05-27 06:10:00|14.7|12.02|14.82|12.12|14.87|12.16|14.66|12|0
1653632100000|2022-05-27 06:15:00|14.8|12.11|14.8|12.11|14.92|12.21|14.78|12.09|0
1653632400000|2022-05-27 06:20:00|14.78|12.09|15.19|12.43|15.31|12.53|14.76|12.08|0
1653632700000|2022-05-27 06:25:00|15.2|12.42|15.28|12.5|15.28|12.5|15.03|12.3|0
1653633000000|2022-05-27 06:30:00|15.26|12.48|15.26|12.48|15.28|12.5|15.14|12.38|0
1653633300000|2022-05-27 06:35:00|15.27|12.49|15.22|12.45|15.31|12.53|15.22|12.45|0
1653633600000|2022-05-27 06:40:00|15.23|12.46|15.26|12.48|15.27|12.5|15.12|12.37|0
1653633900000|2022-05-27 06:45:00|15.25|12.49|15.29|12.51|15.38|12.58|15.24|12.47|0
1653634200000|2022-05-27 06:50:00|15.28|12.5|15.64|12.8|15.64|12.8|15.28|12.5|0
1653634500000|2022-05-27 06:55:00|15.66|12.81|15.75|12.88|15.77|12.9|15.59|12.75|0
1653634800000|2022-05-27 07:00:00|15.72|12.86|15.79|12.92|15.93|13.03|15.59|12.75|0
1653635100000|2022-05-27 07:05:00|15.78|12.91|15.72|12.86|15.8|12.93|15.66|12.81|0
1653635400000|2022-05-27 07:10:00|15.73|12.87|15.53|12.71|15.97|13.09|15.38|12.58|0
1653635700000|2022-05-27 07:15:00|15.54|12.72|15.3|12.52|15.6|12.77|15.26|12.49|0
1653636000000|2022-05-27 07:20:00|15.29|12.51|15.44|12.64|15.48|12.66|15.29|12.51|0
1653636300000|2022-05-27 07:25:00|15.42|12.61|15.52|12.7|15.66|12.81|15.37|12.58|0
1653636600000|2022-05-27 07:30:00|15.53|12.71|15.54|12.71|15.65|12.81|15.38|12.58|0
1653636900000|2022-05-27 07:35:00|15.53|12.76|15.6|12.76|15.73|12.87|15.52|12.7|0
1653637200000|2022-05-27 07:40:00|15.58|12.75|15.54|12.71|15.62|12.78|15.39|12.59|0
1653637500000|2022-05-27 07:45:00|15.52|12.7|15.48|12.66|15.6|12.76|15.41|12.61|0
1653637800000|2022-05-27 07:50:00|15.47|12.67|15.72|12.86|15.78|12.91|15.46|12.65|0
1653638100000|2022-05-27 07:55:00|15.71|12.85|15.56|12.73|15.76|12.89|15.53|12.7|0
1653638400000|2022-05-27 08:00:00|15.55|12.72|15.54|12.72|15.58|12.75|15.42|12.62|0
1653638700000|2022-05-27 08:05:00|15.53|12.7|15.77|12.91|15.81|12.94|15.47|12.66|0
1653639000000|2022-05-27 08:10:00|15.76|12.89|15.86|12.98|15.91|13.03|15.61|12.77|0
1653639300000|2022-05-27 08:15:00|15.85|12.97|15.81|12.94|16.08|13.2|15.74|12.88|0
1653639600000|2022-05-27 08:20:00|15.83|12.95|16.12|13.24|16.14|13.26|15.82|12.94|0
1653639900000|2022-05-27 08:25:00|16.14|13.26|16.38|13.5|16.39|13.51|15.96|13.08|0
1653640200000|2022-05-27 08:30:00|16.41|13.53|16.61|13.73|16.68|13.8|16.41|13.53|0
1653640500000|2022-05-27 08:35:00|16.6|13.72|16.47|13.59|16.7|13.82|16.47|13.59|0
1653640800000|2022-05-27 08:40:00|16.48|13.6|16.42|13.54|16.59|13.71|16.39|13.51|0
1653641100000|2022-05-27 08:45:00|16.41|13.53|16.29|13.41|16.41|13.53|16.27|13.39|0
1653641400000|2022-05-27 08:50:00|16.3|13.42|16.35|13.47|16.37|13.49|16.2|13.32|0
1653641700000|2022-05-27 08:55:00|16.37|13.49|16.54|13.66|16.56|13.68|16.33|13.45|0
1653642000000|2022-05-27 09:00:00|16.55|13.67|16.22|13.34|16.56|13.68|16.2|13.32|0
1653642300000|2022-05-27 09:05:00|16.2|13.32|16.22|13.34|16.27|13.39|16.14|13.26|0
1653642600000|2022-05-27 09:10:00|16.21|13.33|16.11|13.23|16.22|13.34|16.1|13.22|0
1653642900000|2022-05-27 09:15:00|16.08|13.2|16.23|13.35|16.23|13.35|16.08|13.2|0
1653643200000|2022-05-27 09:20:00|16.22|13.34|16.23|13.35|16.27|13.39|16.18|13.3|0
1653643500000|2022-05-27 09:25:00|16.22|13.34|16.42|13.54|16.44|13.56|16.2|13.32|0
1653643800000|2022-05-27 09:30:00|16.4|13.52|16.42|13.54|16.52|13.64|16.3|13.42|0
1653644100000|2022-05-27 09:35:00|16.4|13.52|16.5|13.62|16.52|13.64|16.37|13.49|0
1653644400000|2022-05-27 09:40:00|16.48|13.6|16.57|13.69|16.64|13.76|16.48|13.6|0
1653644700000|2022-05-27 09:45:00|16.55|13.67|16.63|13.75|16.69|13.81|16.46|13.58|0
1653645000000|2022-05-27 09:50:00|16.67|13.79|16.84|13.96|16.84|13.96|16.67|13.79|0
1653645300000|2022-05-27 09:55:00|16.87|13.99|16.92|14.04|17.12|14.24|16.86|13.98|0
1653645600000|2022-05-27 10:00:00|16.94|14.06|16.65|13.77|16.94|14.06|16.48|13.6|0
1653645900000|2022-05-27 10:05:00|16.63|13.75|16.34|13.46|16.66|13.78|16.34|13.46|0
1653646200000|2022-05-27 10:10:00|16.36|13.48|16.56|13.68|16.6|13.72|16.36|13.48|0
1653646500000|2022-05-27 10:15:00|16.58|13.7|16.43|13.55|16.63|13.75|16.43|13.55|0
1653646800000|2022-05-27 10:20:00|16.4|13.52|16.48|13.6|16.49|13.61|16.34|13.46|0
1653647100000|2022-05-27 10:25:00|16.49|13.61|16.51|13.63|16.56|13.68|16.44|13.56|0
1653647400000|2022-05-27 10:30:00|16.53|13.65|16.46|13.58|16.56|13.68|16.41|13.53|0
1653647700000|2022-05-27 10:35:00|16.47|13.59|16.44|13.56|16.51|13.63|16.39|13.51|0
1653648000000|2022-05-27 10:40:00|16.43|13.55|16.48|13.6|16.56|13.68|16.41|13.53|0
1653648300000|2022-05-27 10:45:00|16.49|13.61|16.37|13.49|16.5|13.62|16.36|13.48|0
1653648600000|2022-05-27 10:50:00|16.38|13.5|16.64|13.76|16.68|13.8|16.27|13.39|0
1653648900000|2022-05-27 10:55:00|16.63|13.75|16.75|13.87|16.78|13.9|16.55|13.67|0
1653649200000|2022-05-27 11:00:00|16.66|13.78|16.48|13.6|16.68|13.8|16.47|13.59|0
1653649500000|2022-05-27 11:05:00|16.46|13.58|16.51|13.63|16.59|13.71|16.39|13.51|0
1653649800000|2022-05-27 11:10:00|16.49|13.61|16.54|13.66|16.61|13.73|16.41|13.53|0
1653650100000|2022-05-27 11:15:00|16.52|13.64|16.29|13.41|16.59|13.71|16.24|13.36|0
1653650400000|2022-05-27 11:20:00|16.28|13.4|16.19|13.31|16.34|13.46|16.12|13.24|0
1653650700000|2022-05-27 11:25:00|16.17|13.29|16.32|13.44|16.34|13.46|16.15|13.27|0
1653651000000|2022-05-27 11:30:00|16.31|13.43|16.22|13.34|16.32|13.44|16.11|13.23|0
1653651300000|2022-05-27 11:35:00|16.23|13.35|16.18|13.3|16.26|13.38|16.1|13.22|0
1653651600000|2022-05-27 11:40:00|16.17|13.29|16.35|13.47|16.42|13.54|16.17|13.29|0
1653651900000|2022-05-27 11:45:00|16.36|13.48|16.13|13.25|16.37|13.49|16.08|13.2|0
1653652200000|2022-05-27 11:50:00|16.11|13.23|15.85|12.97|16.15|13.27|15.78|12.91|0
1653652500000|2022-05-27 11:55:00|15.87|12.99|15.82|12.94|15.89|13.01|15.75|12.89|0
1653652800000|2022-05-27 12:00:00|15.84|12.96|16.1|13.22|16.1|13.22|15.73|12.87|0
1653653100000|2022-05-27 12:05:00|16.08|13.2|16.35|13.47|16.36|13.48|16.08|13.2|0
1653653400000|2022-05-27 12:10:00|16.36|13.48|16.31|13.43|16.45|13.57|16.29|13.41|0
1653653700000|2022-05-27 12:15:00|16.3|13.42|16.16|13.28|16.3|13.42|16.16|13.28|0
1653654000000|2022-05-27 12:20:00|16.2|13.32|16.3|13.42|16.38|13.5|16.15|13.27|0
1653654300000|2022-05-27 12:25:00|16.29|13.41|16.13|13.25|16.31|13.43|16.1|13.22|0
1653654600000|2022-05-27 12:30:00|16.14|13.26|16.55|13.67|16.7|13.82|15.9|13.02|0
1653654900000|2022-05-27 12:35:00|16.61|13.73|17.25|14.37|17.31|14.43|16.52|13.64|0
1653655200000|2022-05-27 12:40:00|17.23|14.35|17.25|14.37|17.3|14.42|17.11|14.23|0
1653655500000|2022-05-27 12:45:00|17.27|14.39|16.76|13.88|17.99|15.11|16.73|13.85|0
1653655800000|2022-05-27 12:50:00|16.79|13.91|16.62|13.74|16.81|13.93|16.54|13.66|0
1653656100000|2022-05-27 12:55:00|16.64|13.76|16.69|13.81|16.69|13.81|16.52|13.64|0
1653656400000|2022-05-27 13:00:00|16.74|13.86|16.65|13.77|16.84|13.96|16.62|13.74|0
1653656700000|2022-05-27 13:05:00|16.67|13.79|16.71|13.83|16.83|13.95|16.63|13.75|0
1653657000000|2022-05-27 13:10:00|16.69|13.81|16.71|13.83|16.77|13.89|16.6|13.72|0
1653657300000|2022-05-27 13:15:00|16.72|13.84|16.48|13.6|16.77|13.89|16.46|13.58|0
1653657600000|2022-05-27 13:20:00|16.49|13.61|16.26|13.38|16.52|13.64|16.23|13.35|0
1653657900000|2022-05-27 13:25:00|16.27|13.39|16.45|13.57|16.48|13.6|16.27|13.39|0
1653658200000|2022-05-27 13:30:00|16.41|13.53|17|14.12|17.24|14.36|16.36|13.48|0
1653658500000|2022-05-27 13:35:00|16.98|14.1|17.77|14.89|17.82|14.94|16.96|14.08|0
1653658800000|2022-05-27 13:40:00|17.78|14.9|17.53|14.65|18.08|15.2|17.4|14.52|0
1653659100000|2022-05-27 13:45:00|17.51|14.63|17.99|15.11|18.14|15.26|16.8|13.92|0
1653659400000|2022-05-27 13:50:00|18.05|15.17|18.38|15.5|18.44|15.56|17.77|14.89|0
1653659700000|2022-05-27 13:55:00|18.4|15.52|18.38|15.5|18.76|15.88|18.32|15.44|0
1653660000000|2022-05-27 14:00:00|18.4|15.52|18.66|15.78|18.78|15.9|18.14|15.26|0
1653660300000|2022-05-27 14:05:00|18.68|15.8|18.51|15.63|18.74|15.86|18.23|15.35|0
1653660600000|2022-05-27 14:10:00|18.59|15.71|18.78|15.9|18.85|15.97|18.47|15.59|0
1653660900000|2022-05-27 14:15:00|18.76|15.88|17.77|14.89|19.03|16.15|17.64|14.76|0
1653661200000|2022-05-27 14:20:00|17.83|14.95|18.03|15.15|18.2|15.32|17.79|14.91|0
1653661500000|2022-05-27 14:25:00|18.01|15.13|17.72|14.84|18.05|15.17|17.68|14.8|0
1653661800000|2022-05-27 14:30:00|17.83|14.95|17.81|14.93|18.01|15.13|17.73|14.85|0
1653662100000|2022-05-27 14:35:00|17.77|14.89|17.71|14.83|17.99|15.11|17.7|14.82|0
1653662400000|2022-05-27 14:40:00|17.77|14.89|18.89|16.01|18.91|16.03|17.39|14.51|0
1653662700000|2022-05-27 14:45:00|18.87|15.99|18.95|16.07|18.99|16.11|18.59|15.71|0
1653663000000|2022-05-27 14:50:00|18.99|16.11|18.93|16.05|19.05|16.17|18.8|15.92|0
1653663300000|2022-05-27 14:55:00|18.95|16.07|18.49|15.61|19.01|16.13|18.43|15.55|0
1653663600000|2022-05-27 15:00:00|18.53|15.65|18.38|15.5|18.64|15.76|18.17|15.29|0
1653663900000|2022-05-27 15:05:00|18.4|15.52|18.76|15.88|18.76|15.88|18.28|15.4|0
1653664200000|2022-05-27 15:10:00|18.77|15.89|19.08|16.2|19.1|16.22|18.68|15.8|0
1653664500000|2022-05-27 15:15:00|19.04|16.16|19.22|16.34|19.36|16.48|18.97|16.09|0
1653664800000|2022-05-27 15:20:00|19.24|16.36|19.26|16.38|19.39|16.51|19.12|16.24|0
1653665100000|2022-05-27 15:25:00|19.24|16.36|19.15|16.27|19.28|16.4|18.96|16.08|0
1653665400000|2022-05-27 15:30:00|19.18|16.3|19.27|16.39|19.42|16.54|19.12|16.24|0
1653665700000|2022-05-27 15:35:00|19.25|16.37|18.73|15.85|19.35|16.47|18.65|15.77|0
1653666000000|2022-05-27 15:40:00|18.75|15.87|19.04|16.16|19.21|16.33|18.69|15.81|0
1653666300000|2022-05-27 15:45:00|19.02|16.14|19.23|16.35|19.31|16.43|18.96|16.08|0
1653666600000|2022-05-27 15:50:00|19.25|16.37|19.19|16.31|19.35|16.47|19.13|16.25|0
1653666900000|2022-05-27 15:55:00|19.17|16.29|19.25|16.37|19.27|16.39|19.08|16.2|0
1653667200000|2022-05-27 16:00:00|19.27|16.39|19.41|16.53|19.51|16.63|19.25|16.37|0
1653667500000|2022-05-27 16:05:00|19.39|16.51|19.33|16.45|19.45|16.57|19.19|16.31|0
1653667800000|2022-05-27 16:10:00|19.31|16.43|19.47|16.59|19.53|16.65|19.29|16.41|0
1653668100000|2022-05-27 16:15:00|19.45|16.57|19.21|16.33|19.47|16.59|19.01|16.13|0
1653668400000|2022-05-27 16:20:00|19.19|16.31|18.92|16.04|19.23|16.35|18.9|16.02|0
1653668700000|2022-05-27 16:25:00|18.84|15.96|19.13|16.25|19.17|16.29|18.83|15.95|0
1653669000000|2022-05-27 16:30:00|19.1|16.22|18.96|16.08|19.21|16.33|18.93|16.05|0
1653669300000|2022-05-27 16:35:00|18.97|16.09|19.03|16.15|19.1|16.22|18.76|15.88|0
1653669600000|2022-05-27 16:40:00|19.01|16.13|19.11|16.23|19.19|16.31|18.99|16.11|0
1653669900000|2022-05-27 16:45:00|19.13|16.25|18.78|15.9|19.13|16.25|18.78|15.9|0
1653670200000|2022-05-27 16:50:00|18.8|15.92|19.11|16.23|19.13|16.25|18.7|15.82|0
1653670500000|2022-05-27 16:55:00|19.09|16.21|19.16|16.28|19.3|16.42|19.09|16.21|0
1653670800000|2022-05-27 17:00:00|19.18|16.3|19.3|16.42|19.32|16.44|19.07|16.19|0
1653671100000|2022-05-27 17:05:00|19.32|16.44|19.44|16.56|19.46|16.58|19.2|16.32|0
1653671400000|2022-05-27 17:10:00|19.4|16.52|19.32|16.44|19.48|16.6|19.2|16.32|0
1653671700000|2022-05-27 17:15:00|19.3|16.42|19.32|16.44|19.36|16.48|19.16|16.28|0
1653672000000|2022-05-27 17:20:00|19.3|16.42|19.14|16.26|19.36|16.48|19.01|16.13|0
1653672300000|2022-05-27 17:25:00|19.16|16.28|19.14|16.26|19.2|16.32|18.99|16.11|0
1653672600000|2022-05-27 17:30:00|19.15|16.27|19.04|16.16|19.32|16.44|19|16.12|0
1653672900000|2022-05-27 17:35:00|19.02|16.14|18.89|16.01|19.14|16.26|18.89|16.01|0
1653673200000|2022-05-27 17:40:00|18.91|16.03|18.83|15.95|18.95|16.07|18.77|15.89|0
1653673500000|2022-05-27 17:45:00|18.85|15.97|18.92|16.04|18.96|16.08|18.75|15.87|0
1653673800000|2022-05-27 17:50:00|18.91|16.03|19|16.12|19.04|16.16|18.87|15.99|0
1653674100000|2022-05-27 17:55:00|18.98|16.1|19.04|16.16|19.06|16.18|18.89|16.01|0
1653674400000|2022-05-27 18:00:00|19.01|16.13|19.02|16.14|19.12|16.24|18.87|15.99|0
1653674700000|2022-05-27 18:05:00|19|16.12|19.17|16.29|19.17|16.29|18.81|15.93|0
1653675000000|2022-05-27 18:10:00|19.19|16.31|19.12|16.24|19.21|16.33|19.06|16.18|0
1653675300000|2022-05-27 18:15:00|19.1|16.22|19.33|16.45|19.33|16.45|19.1|16.22|0
1653675600000|2022-05-27 18:20:00|19.31|16.43|19.35|16.47|19.37|16.49|19.27|16.39|0
1653675900000|2022-05-27 18:25:00|19.37|16.49|19.23|16.35|19.37|16.49|19.17|16.29|0
1653676200000|2022-05-27 18:30:00|19.25|16.37|19.35|16.47|19.35|16.47|19.23|16.35|0
1653676500000|2022-05-27 18:35:00|19.31|16.43|19.31|16.43|19.55|16.67|19.23|16.35|0
1653676800000|2022-05-27 18:40:00|19.29|16.41|19.45|16.57|19.47|16.59|19.13|16.25|0
1653677100000|2022-05-27 18:45:00|19.47|16.59|19.5|16.62|19.54|16.66|19.38|16.5|0
1653677400000|2022-05-27 18:50:00|19.46|16.58|19.5|16.62|19.62|16.74|19.4|16.52|0
1653677700000|2022-05-27 18:55:00|19.52|16.64|19.72|16.84|19.76|16.88|19.52|16.64|0
1653678000000|2022-05-27 19:00:00|19.66|16.78|19.18|16.3|19.98|17.1|19.08|16.2|0
1653678300000|2022-05-27 19:05:00|19.2|16.32|19.64|16.76|19.68|16.8|19.16|16.28|0
1653678600000|2022-05-27 19:10:00|19.68|16.8|19.6|16.72|19.68|16.8|19.44|16.56|0
1653678900000|2022-05-27 19:15:00|19.62|16.74|19.66|16.78|19.66|16.78|19.4|16.52|0
1653679200000|2022-05-27 19:20:00|19.68|16.8|19.9|17.02|19.92|17.04|19.58|16.7|0
1653679500000|2022-05-27 19:25:00|19.88|17|19.61|16.73|20.08|17.2|19.59|16.71|0
1653679800000|2022-05-27 19:30:00|19.59|16.71|19.45|16.57|19.76|16.88|19.45|16.57|0
1653680100000|2022-05-27 19:35:00|19.43|16.55|19.24|16.36|19.43|16.55|19.04|16.16|0
1653680400000|2022-05-27 19:40:00|19.21|16.33|19.57|16.69|19.59|16.71|19.1|16.22|0
1653680700000|2022-05-27 19:45:00|19.61|16.73|19.29|16.41|19.63|16.75|19.08|16.2|0
1653681000000|2022-05-27 19:50:00|19.31|16.43|19.57|16.69|19.63|16.75|19.06|16.18|0
1653681300000|2022-05-27 19:55:00|19.61|16.73|20.33|17.45|20.35|17.47|19.61|16.73|0
1653681600000|2022-05-27 20:00:00|20.39|17.51|20.35|17.47|20.53|17.65|20.16|17.28|0
1653681900000|2022-05-27 20:05:00|20.32|17.44|20.66|17.78|20.72|17.84|20.26|17.38|0
1653682200000|2022-05-27 20:10:00|20.63|17.75|20.84|17.96|20.9|18.02|20.62|17.74|0
1653956400000|2022-05-31 00:20:00|21.57|19.51|21.36|19.32|21.57|19.51|21.27|19.24|0
1653956700000|2022-05-31 00:25:00|21.38|19.34|21.1|19.09|21.38|19.34|21.05|19.04|0
1653957000000|2022-05-31 00:30:00|21.07|19.06|20.67|18.7|21.13|19.11|20.55|18.59|0
1653969600000|2022-05-31 04:00:00|20.78|18.8|20.78|18.8|20.78|18.8|20.73|18.76|0
1653969900000|2022-05-31 04:05:00|20.76|18.79|20.91|18.92|21.01|19.01|20.76|18.79|0
1653970200000|2022-05-31 04:10:00|20.93|18.94|20.84|18.86|20.93|18.94|20.82|18.84|0
1653970500000|2022-05-31 04:15:00|20.87|18.88|20.77|18.8|20.87|18.88|20.75|18.78|0
1653970800000|2022-05-31 04:20:00|20.8|18.82|20.59|18.63|20.8|18.82|20.57|18.61|0
1653971100000|2022-05-31 04:25:00|20.57|18.61|20.77|18.79|20.77|18.79|20.57|18.61|0
1653971400000|2022-05-31 04:30:00|20.82|18.83|20.78|18.8|20.91|18.92|20.68|18.71|0
1653971700000|2022-05-31 04:35:00|20.77|18.79|20.76|18.78|20.85|18.86|20.66|18.69|0
1653972000000|2022-05-31 04:40:00|20.77|18.79|20.79|18.81|20.82|18.83|20.68|18.71|0
1653972300000|2022-05-31 04:45:00|20.76|18.78|20.83|18.84|20.86|18.87|20.74|18.76|0
1653972600000|2022-05-31 04:50:00|20.85|18.86|20.92|18.92|20.95|18.95|20.8|18.82|0
1653972900000|2022-05-31 04:55:00|20.9|18.91|20.86|18.87|20.93|18.93|20.79|18.81|0
1653973200000|2022-05-31 05:00:00|20.9|18.91|20.9|18.91|21.02|19.02|20.81|18.83|0
1653973500000|2022-05-31 05:05:00|20.91|18.92|20.84|18.86|20.99|18.99|20.79|18.81|0
1653973800000|2022-05-31 05:10:00|20.86|18.87|20.89|18.9|20.95|18.95|20.72|18.75|0
1653974100000|2022-05-31 05:15:00|20.88|18.89|20.86|18.87|20.93|18.94|20.81|18.83|0
1653974400000|2022-05-31 05:20:00|20.84|18.86|21.01|19.01|21.06|19.05|20.76|18.79|0
1653974700000|2022-05-31 05:25:00|21|19|21.1|19.09|21.1|19.09|20.9|18.91|0
1653975000000|2022-05-31 05:30:00|21.09|19.08|21.15|19.13|21.2|19.18|21.07|19.06|0
1653975300000|2022-05-31 05:35:00|21.17|19.16|20.85|18.87|21.19|19.18|20.81|18.83|0
1653975600000|2022-05-31 05:40:00|20.81|18.83|20.76|18.78|20.92|18.93|20.74|18.76|0
1653975900000|2022-05-31 05:45:00|20.75|18.77|20.72|18.74|20.78|18.8|20.67|18.7|0
1653976200000|2022-05-31 05:50:00|20.74|18.76|20.56|18.6|20.85|18.86|20.49|18.54|0
1653976500000|2022-05-31 05:55:00|20.57|18.61|20.6|18.64|20.96|18.97|20.57|18.61|0
1653976800000|2022-05-31 06:00:00|20.58|18.62|20.42|18.48|20.74|18.76|20.42|18.48|0
1653977100000|2022-05-31 06:05:00|20.43|18.49|20.27|18.34|20.67|18.7|20.16|18.24|0
1653977400000|2022-05-31 06:10:00|20.22|18.3|20.15|18.23|20.29|18.36|20.04|18.14|0
1653977700000|2022-05-31 06:15:00|20.13|18.21|19.91|18.02|20.2|18.27|19.59|17.72|0
1653978000000|2022-05-31 06:20:00|19.86|17.97|20.06|18.15|20.06|18.15|19.82|17.94|0
1653978300000|2022-05-31 06:25:00|20.04|18.13|20.32|18.38|20.35|18.41|20.04|18.13|0
1653978600000|2022-05-31 06:30:00|20.33|18.39|20.36|18.42|20.42|18.47|20.28|18.35|0
1653978900000|2022-05-31 06:35:00|20.37|18.43|20.04|18.13|20.39|18.45|20.02|18.11|0
1653979200000|2022-05-31 06:40:00|20.06|18.15|19.56|17.7|20.15|18.23|19.56|17.7|0
1653979500000|2022-05-31 06:45:00|19.58|17.72|19.09|17.27|19.65|17.78|19.04|17.23|0
1653979800000|2022-05-31 06:50:00|19.11|17.29|19.2|17.37|19.36|17.51|18.94|17.14|0
1653980100000|2022-05-31 06:55:00|19.22|17.39|19.36|17.51|19.49|17.64|19.15|17.33|0
1653980400000|2022-05-31 07:00:00|19.32|17.48|19.21|17.38|19.52|17.66|19.03|17.21|0
1653980700000|2022-05-31 07:05:00|19.29|17.45|19.68|17.81|19.68|17.81|18.53|16.77|0
1653981000000|2022-05-31 07:10:00|19.65|17.78|19.49|17.63|19.75|17.87|19.28|17.44|0
1653981300000|2022-05-31 07:15:00|19.53|17.67|19.02|17.21|19.6|17.73|19.02|17.21|0
1653981600000|2022-05-31 07:20:00|19|17.19|19.32|17.48|19.34|17.5|18.94|17.14|0
1653981900000|2022-05-31 07:25:00|19.36|17.52|19.23|17.4|19.49|17.63|19.15|17.33|0
1653982200000|2022-05-31 07:30:00|19.2|17.37|19.28|17.44|19.45|17.59|18.99|17.18|0
1653982500000|2022-05-31 07:35:00|19.25|17.42|18.92|17.12|19.38|17.54|18.85|17.06|0
1653982800000|2022-05-31 07:40:00|18.9|17.1|19.15|17.32|19.15|17.32|18.75|16.96|0
1653983100000|2022-05-31 07:45:00|19.13|17.3|18.75|16.96|19.13|17.3|18.75|16.96|0
1653983400000|2022-05-31 07:50:00|18.81|17.02|18.88|17.08|19|17.19|18.77|16.98|0
1653983700000|2022-05-31 07:55:00|18.87|17.11|19.13|17.31|19.26|17.43|18.87|17.11|0
1653984000000|2022-05-31 08:00:00|19.21|17.38|19.89|18|19.94|18.04|19.14|17.32|0
1653984300000|2022-05-31 08:05:00|19.91|18.02|19.98|18.08|19.98|18.08|19.72|17.84|0
1653984600000|2022-05-31 08:10:00|19.91|18.02|19.87|17.98|20|18.1|19.74|17.86|0
1653984900000|2022-05-31 08:15:00|19.89|18|20.55|18.59|20.66|18.7|19.87|17.98|0
1653985200000|2022-05-31 08:20:00|20.6|18.63|20.73|18.76|20.83|18.85|20.48|18.53|0
1653985500000|2022-05-31 08:25:00|20.71|18.74|20.93|18.94|21.05|19.04|20.57|18.61|0
1653985800000|2022-05-31 08:30:00|20.98|18.98|20.86|18.88|21|19|20.74|18.76|0
1653986100000|2022-05-31 08:35:00|20.85|18.87|20.95|18.96|21|19|20.64|18.67|0
1653986400000|2022-05-31 08:40:00|21|19|21.13|19.12|21.39|19.35|20.98|18.98|0
1653986700000|2022-05-31 08:45:00|21.12|19.11|20.83|18.84|21.21|19.19|20.73|18.75|0
1653987000000|2022-05-31 08:50:00|20.86|18.87|20.77|18.79|20.96|18.97|20.76|18.78|0
1653987300000|2022-05-31 08:55:00|20.82|18.83|20.59|18.63|20.94|18.94|20.47|18.52|0
1653987600000|2022-05-31 09:00:00|20.61|18.65|19.92|18.02|20.61|18.65|19.78|17.89|0
1653987900000|2022-05-31 09:05:00|19.91|18.01|19.58|17.72|19.91|18.01|19.58|17.72|0
1653988200000|2022-05-31 09:10:00|19.56|17.7|19.25|17.42|19.67|17.79|19.2|17.37|0
1653988500000|2022-05-31 09:15:00|19.26|17.43|19.29|17.45|19.39|17.54|19.09|17.27|0
1653988800000|2022-05-31 09:20:00|19.28|17.44|18.76|16.97|19.67|17.79|18.76|16.97|0
1653989100000|2022-05-31 09:25:00|18.74|16.95|19.17|17.35|19.22|17.39|18.74|16.95|0
1653989400000|2022-05-31 09:30:00|19.2|17.37|18.84|17.04|19.35|17.51|18.79|17|0
1653989700000|2022-05-31 09:35:00|18.81|17.02|18.14|16.41|18.86|17.06|18.1|16.38|0
1653990000000|2022-05-31 09:40:00|18.16|16.43|17.94|16.23|18.3|16.56|17.73|16.04|0
1653990300000|2022-05-31 09:45:00|17.9|16.19|18.12|16.39|18.38|16.63|17.9|16.19|0
1653990600000|2022-05-31 09:50:00|18.1|16.38|18.14|16.41|18.23|16.49|18|16.28|0
1653990900000|2022-05-31 09:55:00|18.12|16.39|18.28|16.54|18.38|16.63|18.09|16.36|0
1653991200000|2022-05-31 10:00:00|18.26|16.52|17.98|16.26|18.31|16.57|17.87|16.16|0
1653991500000|2022-05-31 10:05:00|18|16.28|18.16|16.43|18.17|16.44|17.73|16.04|0
1653991800000|2022-05-31 10:10:00|18.12|16.39|18.2|16.46|18.32|16.57|18.04|16.32|0
1653992100000|2022-05-31 10:15:00|18.22|16.48|18.18|16.44|18.39|16.64|18.16|16.43|0
1653992400000|2022-05-31 10:20:00|18.16|16.43|18.22|16.48|18.28|16.54|17.97|16.26|0
1653992700000|2022-05-31 10:25:00|18.19|16.46|18.28|16.53|18.38|16.63|18.11|16.39|0
1653993000000|2022-05-31 10:30:00|18.25|16.52|18.19|16.46|18.36|16.61|18.06|16.34|0
1653993300000|2022-05-31 10:35:00|18.2|16.47|18.83|17.04|18.83|17.04|18.2|16.47|0
1653993600000|2022-05-31 10:40:00|18.81|17.02|19.33|17.49|19.38|17.53|18.77|16.98|0
1653993900000|2022-05-31 10:45:00|19.31|17.47|19.04|17.22|19.49|17.64|18.93|17.13|0
1653994200000|2022-05-31 10:50:00|19.06|17.24|18.84|17.04|19.13|17.31|18.7|16.92|0
1653994500000|2022-05-31 10:55:00|18.83|17.05|18.82|17.02|19.04|17.22|18.77|16.98|0
1653994800000|2022-05-31 11:00:00|18.88|17.08|19.29|17.45|19.35|17.51|18.88|17.08|0
1653995100000|2022-05-31 11:05:00|19.33|17.49|19.65|17.78|19.67|17.8|19.27|17.43|0
1653995400000|2022-05-31 11:10:00|19.64|17.77|19.16|17.34|19.85|17.96|19.12|17.3|0
1653995700000|2022-05-31 11:15:00|19.14|17.32|18.97|17.16|19.14|17.32|18.87|17.07|0
1653996000000|2022-05-31 11:20:00|18.99|17.18|18.93|17.13|19.16|17.34|18.88|17.08|0
1653996300000|2022-05-31 11:25:00|18.92|17.12|18.78|16.99|18.95|17.14|18.74|16.96|0
1653996600000|2022-05-31 11:30:00|18.79|17|18.95|17.14|18.98|17.17|18.72|16.94|0
1653996900000|2022-05-31 11:35:00|18.91|17.11|19.13|17.3|19.31|17.47|18.91|17.11|0
1653997200000|2022-05-31 11:40:00|19.07|17.26|18.9|17.1|19.09|17.28|18.82|17.03|0
1653997500000|2022-05-31 11:45:00|18.93|17.12|18.85|17.06|18.99|17.18|18.85|17.06|0
1653997800000|2022-05-31 11:50:00|18.86|17.07|18.52|16.76|18.9|17.1|18.48|16.72|0
1653998100000|2022-05-31 11:55:00|18.53|16.77|18.88|17.08|18.9|17.1|18.51|16.75|0
1653998400000|2022-05-31 12:00:00|18.89|17.09|18.24|16.51|18.94|17.14|18.16|16.43|0
1653998700000|2022-05-31 12:05:00|18.22|16.49|18.14|16.41|18.27|16.53|18.04|16.32|0
1653999000000|2022-05-31 12:10:00|18.16|16.43|18.22|16.49|18.24|16.5|18|16.29|0
1653999300000|2022-05-31 12:15:00|18.19|16.46|18.36|16.61|18.42|16.67|17.98|16.27|0
1653999600000|2022-05-31 12:20:00|18.38|16.63|18.1|16.38|18.42|16.67|18.1|16.38|0
1653999900000|2022-05-31 12:25:00|18.12|16.39|18.22|16.48|18.3|16.56|17.92|16.21|0
1654000200000|2022-05-31 12:30:00|18.19|16.46|17.82|16.12|18.22|16.48|17.76|16.07|0
1654000500000|2022-05-31 12:35:00|17.86|16.16|17.77|16.07|18.08|16.36|17.76|16.07|0
1654000800000|2022-05-31 12:40:00|17.79|16.09|18.59|16.82|18.65|16.88|17.55|15.88|0
1654001100000|2022-05-31 12:45:00|18.55|16.78|18.96|17.15|18.96|17.15|18.49|16.73|0
1654001400000|2022-05-31 12:50:00|18.94|17.14|18.77|16.99|19.04|17.23|18.77|16.99|0
1654001700000|2022-05-31 12:55:00|18.79|17|18.57|16.8|18.98|17.17|18.55|16.78|0
1654002000000|2022-05-31 13:00:00|18.56|16.79|19|17.19|19.17|17.34|18.56|16.79|0
1654002300000|2022-05-31 13:05:00|19.02|17.21|19.17|17.34|19.25|17.42|18.98|17.17|0
1654002600000|2022-05-31 13:10:00|19.19|17.36|19.8|17.92|19.8|17.92|19.17|17.34|0
1654002900000|2022-05-31 13:15:00|19.82|17.94|19.55|17.68|19.82|17.94|19.43|17.58|0
1654003200000|2022-05-31 13:20:00|19.52|17.66|19.72|17.84|19.78|17.9|19.44|17.59|0
1654003500000|2022-05-31 13:25:00|19.69|17.82|19.89|17.99|20.24|18.31|19.67|17.8|0
1654003800000|2022-05-31 13:30:00|19.78|17.9|16.79|15.19|20.04|18.13|16.79|15.19|0
1654004100000|2022-05-31 13:35:00|16.72|15.12|17.1|15.47|17.31|15.66|16.32|14.72|0
1654004400000|2022-05-31 13:40:00|17.01|15.39|16.72|15.12|17.1|15.47|16.56|14.96|0
1654004700000|2022-05-31 13:45:00|16.88|15.28|16.77|15.17|17.4|15.75|16.77|15.17|0
1654005000000|2022-05-31 13:50:00|16.83|15.22|17.31|15.66|17.48|15.82|16.81|15.21|0
1654005300000|2022-05-31 13:55:00|17.33|15.68|17.99|16.28|18.51|16.75|17.31|15.66|0
1654005600000|2022-05-31 14:00:00|17.95|16.24|17.3|15.65|18.26|16.52|17.3|15.65|0
1654005900000|2022-05-31 14:05:00|17.28|15.63|17.07|15.44|17.75|16.06|17.07|15.44|0
1654006200000|2022-05-31 14:10:00|17.08|15.46|17.9|16.2|17.94|16.23|17.03|15.41|0
1654006500000|2022-05-31 14:15:00|17.97|16.26|18.48|16.72|18.48|16.72|17.9|16.2|0
1654006800000|2022-05-31 14:20:00|18.56|16.79|18.84|17.05|19.46|17.61|18.55|16.78|0
1654007100000|2022-05-31 14:25:00|18.85|17.06|17.22|15.58|18.85|17.06|17.2|15.56|0
1654007400000|2022-05-31 14:30:00|17.18|15.55|16.89|15.28|18.19|16.46|16.89|15.28|0
1654007700000|2022-05-31 14:35:00|16.85|15.24|17.26|15.62|17.45|15.79|16.57|14.97|0
1654008000000|2022-05-31 14:40:00|17.31|15.67|18.86|17.07|18.99|17.18|17.24|15.59|0
1654008300000|2022-05-31 14:45:00|18.91|17.1|18.55|16.79|19.24|17.41|18.49|16.73|0
1654008600000|2022-05-31 14:50:00|18.53|16.77|18.89|17.09|19.01|17.2|18.47|16.71|0
1654008900000|2022-05-31 14:55:00|18.95|17.14|18.78|16.99|19.03|17.22|18.49|16.73|0
1654009200000|2022-05-31 15:00:00|18.76|16.97|19.2|17.37|19.28|17.44|18.72|16.93|0
1654009500000|2022-05-31 15:05:00|19.22|17.39|18.24|16.5|19.32|17.48|18.06|16.34|0
1654009800000|2022-05-31 15:10:00|18.18|16.45|17.72|16.03|18.36|16.61|17.68|15.99|0
1654010100000|2022-05-31 15:15:00|17.64|15.96|17.66|15.98|17.91|16.21|17.6|15.92|0
1654010400000|2022-05-31 15:20:00|17.58|15.9|17.77|16.08|18.09|16.37|17.58|15.9|0
1654010700000|2022-05-31 15:25:00|17.81|16.12|17.77|16.08|18.15|16.42|17.62|15.94|0
1654011000000|2022-05-31 15:30:00|17.22|15.58|17.24|15.6|17.5|15.83|16.97|15.36|0
1654011300000|2022-05-31 15:35:00|17.18|15.55|18.03|16.32|18.03|16.32|17.13|15.5|0
1654011600000|2022-05-31 15:40:00|18.05|16.33|18.15|16.42|18.34|16.59|17.75|16.06|0
1654011900000|2022-05-31 15:45:00|18.19|16.46|18.68|16.9|18.75|16.96|18.17|16.44|0
1654012200000|2022-05-31 15:50:00|18.64|16.87|19.38|17.53|19.48|17.63|18.64|16.87|0
1654012500000|2022-05-31 15:55:00|19.4|17.55|19.68|17.8|19.94|18.04|19.38|17.53|0
1654012800000|2022-05-31 16:00:00|19.72|17.84|18.82|17.02|20.57|18.61|18.58|16.81|0
1654013100000|2022-05-31 16:05:00|18.8|17.01|18.29|16.55|18.8|17.01|18.29|16.55|0
1654013400000|2022-05-31 16:10:00|18.27|16.53|17.82|16.13|18.46|16.7|17.82|16.13|0
1654013700000|2022-05-31 16:15:00|17.8|16.11|17.68|16|17.92|16.22|17.3|15.66|0
1654014000000|2022-05-31 16:20:00|17.7|16.02|17.38|15.73|17.7|16.02|17.17|15.53|0
1654014300000|2022-05-31 16:25:00|17.36|15.71|17.82|16.12|17.82|16.12|17.36|15.71|0
1654014600000|2022-05-31 16:30:00|17.84|16.14|17.94|16.23|17.94|16.23|17.64|15.96|0
1654014900000|2022-05-31 16:35:00|17.98|16.27|18.53|16.76|18.58|16.81|17.94|16.23|0
1654015200000|2022-05-31 16:40:00|18.56|16.79|18.6|16.83|18.92|17.11|18.45|16.7|0
1654015500000|2022-05-31 16:45:00|18.62|16.85|18.56|16.79|18.83|17.04|18.35|16.6|0
1654015800000|2022-05-31 16:50:00|18.54|16.77|18.81|17.02|18.89|17.09|18.49|16.73|0
1654016100000|2022-05-31 16:55:00|18.83|17.04|18.51|16.75|18.99|17.18|18.45|16.69|0
1654016400000|2022-05-31 17:00:00|18.45|16.69|17.98|16.27|18.66|16.88|17.76|16.07|0
1654016700000|2022-05-31 17:05:00|18.04|16.32|18.76|16.98|18.89|17.09|18.02|16.3|0
1654017000000|2022-05-31 17:10:00|18.74|16.96|18.28|16.54|18.74|16.96|18.22|16.49|0
1654017300000|2022-05-31 17:15:00|18.31|16.56|17.65|15.97|18.31|16.56|17.48|15.82|0
1654017600000|2022-05-31 17:20:00|17.71|16.03|17.51|15.85|17.75|16.06|17.41|15.76|0
1654017900000|2022-05-31 17:25:00|17.47|15.81|17.55|15.88|17.81|16.12|17.28|15.63|0
1654018200000|2022-05-31 17:30:00|17.51|15.85|18.32|16.58|18.32|16.58|17.45|15.79|0
1654018500000|2022-05-31 17:35:00|18.3|16.56|18.11|16.38|18.53|16.77|17.91|16.21|0
1654018800000|2022-05-31 17:40:00|18.14|16.41|18.53|16.76|18.53|16.76|18.01|16.3|0
1654019100000|2022-05-31 17:45:00|18.51|16.75|18.34|16.59|18.65|16.88|18.16|16.43|0
1654019400000|2022-05-31 17:50:00|18.36|16.61|18.91|17.1|19.16|17.34|18.28|16.54|0
1654019700000|2022-05-31 17:55:00|18.95|17.14|19.46|17.61|19.48|17.63|18.88|17.09|0
1654020000000|2022-05-31 18:00:00|19.35|17.51|19.16|17.33|19.59|17.73|19.07|17.26|0
1654020300000|2022-05-31 18:05:00|19.03|17.22|19.18|17.35|19.22|17.39|18.76|16.97|0
1654020600000|2022-05-31 18:10:00|19.14|17.31|19.18|17.35|19.33|17.49|18.94|17.14|0
1654020900000|2022-05-31 18:15:00|19.14|17.31|19.35|17.51|19.37|17.53|19.03|17.22|0
1654021200000|2022-05-31 18:20:00|19.41|17.57|18.88|17.08|19.48|17.62|18.57|16.8|0
1654021500000|2022-05-31 18:25:00|18.86|17.06|18.71|16.93|18.9|17.1|18.38|16.63|0
1654021800000|2022-05-31 18:30:00|18.69|16.91|18.48|16.72|18.88|17.08|18.42|16.66|0
1654022100000|2022-05-31 18:35:00|18.5|16.74|18.6|16.83|18.81|17.02|18.36|16.61|0
1654022400000|2022-05-31 18:40:00|18.65|16.87|17.78|16.09|18.65|16.87|17.72|16.04|0
1654022700000|2022-05-31 18:45:00|17.7|16.02|17.11|15.48|17.7|16.02|16.82|15.22|0
1654023000000|2022-05-31 18:50:00|17.07|15.44|16.52|14.92|17.3|15.66|16.52|14.92|0
1654023300000|2022-05-31 18:55:00|16.54|14.94|16.82|15.21|16.97|15.35|16.2|14.6|0
1654023600000|2022-05-31 19:00:00|16.8|15.2|16.58|14.98|16.83|15.23|16.08|14.48|0
1654023900000|2022-05-31 19:05:00|16.56|14.96|17.16|15.53|17.2|15.56|16.25|14.65|0
1654024200000|2022-05-31 19:10:00|17.09|15.46|17.16|15.53|17.16|15.53|16.67|15.07|0
1654024500000|2022-05-31 19:15:00|17.28|15.64|17.18|15.55|17.94|16.23|17.14|15.51|0
1654024800000|2022-05-31 19:20:00|17.19|15.62|17.74|16.05|17.92|16.21|17.14|15.51|0
1654025100000|2022-05-31 19:25:00|17.76|16.07|17.77|16.08|17.94|16.23|17.5|15.83|0
1654025400000|2022-05-31 19:30:00|17.73|16.04|18.38|16.63|18.51|16.74|17.73|16.04|0
1654025700000|2022-05-31 19:35:00|18.34|16.59|18.14|16.41|18.42|16.67|17.93|16.22|0
1654026000000|2022-05-31 19:40:00|18.11|16.39|17.43|15.77|18.36|16.61|17.41|15.75|0
1654026300000|2022-05-31 19:45:00|17.37|15.72|17.43|15.77|17.81|16.11|17.19|15.55|0
1654026600000|2022-05-31 19:50:00|17.67|15.99|17.13|15.5|18.34|16.59|17.05|15.43|0
1654026900000|2022-05-31 19:55:00|17.09|15.47|16.86|15.25|17.09|15.47|16.31|14.71|0
1654027200000|2022-05-31 20:00:00|16.55|14.95|16.26|14.66|16.84|15.24|16.24|14.64|0
1654027500000|2022-05-31 20:05:00|16.25|14.65|16.24|14.64|16.33|14.73|16.05|14.45|0
1654027800000|2022-05-31 20:10:00|16.28|14.68|16.02|14.42|16.88|15.27|15.9|14.3|0
1654028100000|2022-05-31 20:15:00|16.16|14.36|16.15|14.35|16.19|14.39|15.99|14.19|0
1654028400000|2022-05-31 20:20:00|16.14|14.34|16.22|14.42|16.22|14.42|16.1|14.3|0
1654028700000|2022-05-31 20:25:00|16.23|14.43|16.28|14.48|16.28|14.48|15.94|14.14|0
1654029000000|2022-05-31 20:30:00|16.3|14.5|16.19|14.39|16.3|14.5|16.1|14.3|0
1654029300000|2022-05-31 20:35:00|16.17|14.37|16.26|14.46|16.26|14.46|16.14|14.34|0
1654029600000|2022-05-31 20:40:00|16.24|14.44|16.28|14.48|16.35|14.55|16.22|14.42|0
1654029900000|2022-05-31 20:45:00|16.31|14.51|16.38|14.58|16.38|14.58|16.19|14.39|0
1654030200000|2022-05-31 20:50:00|16.36|14.56|16.38|14.58|16.47|14.67|16.36|14.56|0
1654030500000|2022-05-31 20:55:00|16.36|14.56|16.35|14.55|16.4|14.6|16.27|14.47|0
1654030800000|2022-05-31 21:00:00|16.32|14.52|16.32|14.52|16.32|14.52|16.29|14.49|0
1654031100000|2022-05-31 21:05:00|16.3|14.5|16.27|14.47|16.3|14.5|16.27|14.47|0
1654031400000|2022-05-31 21:10:00|16.28|14.48|16.36|14.56|16.37|14.57|16.28|14.48|0
1654031700000|2022-05-31 21:15:00|16.37|14.57|16.37|14.57|16.4|14.6|16.34|14.54|0
1654032000000|2022-05-31 21:20:00|16.36|14.56|16.35|14.55|16.36|14.56|16.35|14.55|0
1654032300000|2022-05-31 21:25:00|16.36|14.56|16.4|14.6|16.4|14.6|16.35|14.55|0
1654032600000|2022-05-31 21:30:00|16.42|14.62|16.45|14.65|16.45|14.65|16.42|14.62|0
1654032900000|2022-05-31 21:35:00|16.46|14.66|16.47|14.67|16.47|14.67|16.45|14.65|0
1654033200000|2022-05-31 21:40:00|16.45|14.65|16.42|14.62|16.45|14.65|16.42|14.62|0
1654033500000|2022-05-31 21:45:00|16.43|14.63|16.42|14.62|16.43|14.63|16.4|14.6|0
1654033800000|2022-05-31 21:50:00|16.41|14.61|16.41|14.61|16.42|14.62|16.39|14.59|0
1654034100000|2022-05-31 21:55:00|16.42|14.62|16.45|14.65|16.46|14.66|16.4|14.6|0
1654034400000|2022-05-31 22:00:00|16.64|14.84|16.66|14.86|16.73|14.93|16.57|14.77|0
1654034700000|2022-05-31 22:05:00|16.68|14.88|16.7|14.9|16.76|14.96|16.64|14.84|0
1654035000000|2022-05-31 22:10:00|16.69|14.89|16.58|14.78|16.69|14.89|16.53|14.73|0
1654035300000|2022-05-31 22:15:00|16.6|14.8|16.5|14.7|16.72|14.92|16.5|14.7|0
1654035600000|2022-05-31 22:20:00|16.52|14.72|16.53|14.73|16.55|14.75|16.48|14.68|0
1654035900000|2022-05-31 22:25:00|16.55|14.75|16.6|14.8|16.6|14.8|16.4|14.6|0
1654036200000|2022-05-31 22:30:00|16.62|14.82|16.68|14.88|16.73|14.93|16.62|14.82|0
1654036500000|2022-05-31 22:35:00|16.66|14.86|16.91|15.11|16.91|15.11|16.66|14.86|0
1654036800000|2022-05-31 22:40:00|16.92|15.12|16.77|14.97|16.95|15.15|16.75|14.95|0
1654037100000|2022-05-31 22:45:00|16.78|14.98|17.02|15.22|17.06|15.26|16.77|14.97|0
1654037400000|2022-05-31 22:50:00|17.04|15.24|16.93|15.13|17.06|15.26|16.89|15.09|0
1654037700000|2022-05-31 22:55:00|16.95|15.15|17.1|15.3|17.14|15.34|16.95|15.15|0
1654038000000|2022-05-31 23:00:00|17.15|15.35|17.06|15.26|17.17|15.37|16.99|15.19|0
1654038300000|2022-05-31 23:05:00|17.05|15.25|16.93|15.13|17.08|15.28|16.87|15.07|0
1654038600000|2022-05-31 23:10:00|16.91|15.11|16.97|15.17|17.02|15.22|16.87|15.07|0
1654038900000|2022-05-31 23:15:00|16.95|15.15|16.93|15.13|17.01|15.21|16.87|15.07|0
1654039200000|2022-05-31 23:20:00|16.92|15.12|17|15.2|17|15.2|16.87|15.07|0
1654039500000|2022-05-31 23:25:00|16.98|15.18|17.13|15.33|17.13|15.33|16.98|15.18|0
1654039800000|2022-05-31 23:30:00|17.15|15.35|17.13|15.33|17.18|15.38|17.09|15.29|0
1654040100000|2022-05-31 23:35:00|17.12|15.32|16.91|15.11|17.12|15.32|16.91|15.11|0
1654040400000|2022-05-31 23:40:00|16.93|15.13|17.24|15.44|17.24|15.44|16.93|15.13|0
1654040700000|2022-05-31 23:45:00|17.26|15.46|17.39|15.59|17.41|15.61|17.24|15.44|0
1654041000000|2022-05-31 23:50:00|17.41|15.61|17.47|15.67|17.48|15.68|17.39|15.59|0
1654041300000|2022-05-31 23:55:00|17.48|15.68|17.48|15.68|17.54|15.74|17.37|15.57|0
1654041600000|2022-06-01 00:00:00|17.5|15.7|17.67|15.87|17.75|15.95|17.48|15.68|0
1654041900000|2022-06-01 00:05:00|17.69|15.89|17.73|15.93|17.81|16.01|17.67|15.87|0
1654042200000|2022-06-01 00:10:00|17.74|15.94|17.75|15.95|17.76|15.96|17.63|15.83|0
1654042500000|2022-06-01 00:15:00|17.74|15.94|17.6|15.8|17.79|15.99|17.58|15.78|0
1654042800000|2022-06-01 00:20:00|17.58|15.78|17.69|15.89|17.75|15.95|17.57|15.77|0
1654043100000|2022-06-01 00:25:00|17.67|15.87|17.69|15.89|17.79|15.99|17.67|15.87|0
1654043400000|2022-06-01 00:30:00|17.65|15.85|17.75|15.95|17.77|15.97|17.61|15.81|0
1654043700000|2022-06-01 00:35:00|17.73|15.93|17.61|15.81|17.73|15.93|17.52|15.72|0
1654044000000|2022-06-01 00:40:00|17.63|15.83|17.69|15.89|17.73|15.93|17.61|15.81|0
1654044300000|2022-06-01 00:45:00|17.71|15.91|17.71|15.91|17.73|15.93|17.63|15.83|0
1654044600000|2022-06-01 00:50:00|17.72|15.92|17.71|15.91|17.74|15.94|17.67|15.87|0
1654044900000|2022-06-01 00:55:00|17.72|15.92|17.61|15.81|17.72|15.92|17.59|15.79|0
1654045200000|2022-06-01 01:00:00|17.57|15.77|17.72|15.92|17.72|15.92|17.51|15.71|0
1654045500000|2022-06-01 01:05:00|17.71|15.91|17.78|15.98|17.78|15.98|17.67|15.87|0
1654045800000|2022-06-01 01:10:00|17.8|16|17.99|16.19|18.05|16.25|17.8|16|0
1654046100000|2022-06-01 01:15:00|18.03|16.23|18.07|16.27|18.13|16.33|17.97|16.17|0
1654046400000|2022-06-01 01:20:00|18.09|16.29|17.97|16.17|18.11|16.31|17.97|16.17|0
1654046700000|2022-06-01 01:25:00|17.99|16.19|17.97|16.17|18.01|16.21|17.93|16.13|0
1654047000000|2022-06-01 01:30:00|17.95|16.15|17.82|16.02|17.99|16.19|17.82|16.02|0
1654047300000|2022-06-01 01:35:00|17.8|16|17.97|16.17|18.01|16.21|17.66|15.86|0
1654047600000|2022-06-01 01:40:00|17.95|16.15|17.86|16.06|17.97|16.17|17.79|15.99|0
1654047900000|2022-06-01 01:45:00|17.87|16.07|17.89|16.09|18.03|16.23|17.83|16.03|0
1654048200000|2022-06-01 01:50:00|17.87|16.07|17.91|16.11|18.01|16.21|17.87|16.07|0
1654048500000|2022-06-01 01:55:00|17.92|16.12|17.87|16.07|17.97|16.17|17.85|16.05|0
1654048800000|2022-06-01 02:00:00|17.86|16.06|17.81|16.01|17.86|16.06|17.73|15.93|0
1654049100000|2022-06-01 02:05:00|17.79|15.99|17.71|15.91|17.85|16.05|17.62|15.82|0
1654049400000|2022-06-01 02:10:00|17.7|15.9|17.79|15.99|17.81|16.01|17.7|15.9|0
1654049700000|2022-06-01 02:15:00|17.8|16|17.81|16.01|17.86|16.06|17.77|15.97|0
1654050000000|2022-06-01 02:20:00|17.83|16.03|17.78|15.98|17.93|16.13|17.71|15.91|0
1654050300000|2022-06-01 02:25:00|17.77|15.97|17.69|15.89|17.8|16|17.67|15.87|0
1654050600000|2022-06-01 02:30:00|17.67|15.87|17.71|15.91|17.75|15.95|17.64|15.84|0
1654050900000|2022-06-01 02:35:00|17.69|15.89|17.77|15.97|17.79|15.99|17.65|15.85|0
1654051200000|2022-06-01 02:40:00|17.75|15.95|17.73|15.93|17.77|15.97|17.69|15.89|0
1654051500000|2022-06-01 02:45:00|17.74|15.94|17.65|15.85|17.75|15.95|17.63|15.83|0
1654051800000|2022-06-01 02:50:00|17.63|15.83|17.39|15.59|17.68|15.88|17.35|15.55|0
1654052100000|2022-06-01 02:55:00|17.4|15.6|17.31|15.51|17.44|15.64|17.27|15.47|0
1654052400000|2022-06-01 03:00:00|17.29|15.49|17.22|15.42|17.3|15.5|17.1|15.3|0
1654052700000|2022-06-01 03:05:00|17.21|15.41|17.08|15.28|17.23|15.43|17.07|15.27|0
1654053000000|2022-06-01 03:10:00|17.1|15.3|17.1|15.3|17.21|15.41|17.05|15.25|0
1654053300000|2022-06-01 03:15:00|17.08|15.28|17.19|15.39|17.19|15.39|17.08|15.28|0
1654053600000|2022-06-01 03:20:00|17.18|15.38|17.19|15.39|17.33|15.53|17.14|15.34|0
1654053900000|2022-06-01 03:25:00|17.21|15.41|17.23|15.43|17.31|15.51|17.19|15.39|0
1654054200000|2022-06-01 03:30:00|17.21|15.41|17.19|15.39|17.25|15.45|17.17|15.37|0
1654054500000|2022-06-01 03:35:00|17.18|15.38|17.17|15.37|17.19|15.39|17.1|15.3|0
1654054800000|2022-06-01 03:40:00|17.19|15.39|17.17|15.37|17.23|15.43|17.14|15.34|0
1654055100000|2022-06-01 03:45:00|17.18|15.38|17.38|15.58|17.38|15.58|17.18|15.38|0
1654055400000|2022-06-01 03:50:00|17.37|15.57|17.3|15.5|17.38|15.58|17.28|15.48|0
1654055700000|2022-06-01 03:55:00|17.32|15.52|17.3|15.5|17.32|15.52|17.28|15.48|0
1654056000000|2022-06-01 04:00:00|17.32|15.52|17.4|15.6|17.41|15.61|17.3|15.5|0
1654056300000|2022-06-01 04:05:00|17.41|15.61|16.87|15.07|17.45|15.65|16.85|15.05|0
1654056600000|2022-06-01 04:10:00|16.91|15.11|16.84|15.04|16.91|15.11|16.74|14.94|0
1654056900000|2022-06-01 04:15:00|16.85|15.05|16.85|15.05|16.85|15.05|16.76|14.96|0
1654057200000|2022-06-01 04:20:00|16.84|15.04|16.95|15.15|16.96|15.16|16.84|15.04|0
1654057500000|2022-06-01 04:25:00|16.93|15.13|17.04|15.24|17.06|15.26|16.89|15.09|0
1654057800000|2022-06-01 04:30:00|17.06|15.26|16.98|15.18|17.06|15.26|16.98|15.18|0
1654058100000|2022-06-01 04:35:00|16.99|15.19|17.17|15.37|17.17|15.37|16.94|15.14|0
1654058400000|2022-06-01 04:40:00|17.15|15.35|17.13|15.33|17.17|15.37|17.05|15.25|0
1654058700000|2022-06-01 04:45:00|17.11|15.31|17.08|15.28|17.18|15.38|17.03|15.23|0
1654059000000|2022-06-01 04:50:00|17.09|15.29|17.05|15.25|17.09|15.29|16.98|15.18|0
1654059300000|2022-06-01 04:55:00|17.09|15.29|17.35|15.55|17.37|15.57|17.09|15.29|0
1654059600000|2022-06-01 05:00:00|17.39|15.59|17.41|15.61|17.45|15.65|17.28|15.48|0
1654059900000|2022-06-01 05:05:00|17.43|15.63|17.48|15.68|17.65|15.85|17.43|15.63|0
1654060200000|2022-06-01 05:10:00|17.46|15.66|17.31|15.51|17.5|15.7|17.29|15.49|0
1654060500000|2022-06-01 05:15:00|17.32|15.52|17.14|15.34|17.39|15.59|17.11|15.31|0
1654060800000|2022-06-01 05:20:00|17.15|15.35|16.96|15.16|17.16|15.36|16.92|15.12|0
1654061100000|2022-06-01 05:25:00|16.97|15.17|16.94|15.14|17.03|15.23|16.9|15.1|0
1654061400000|2022-06-01 05:30:00|16.91|15.11|16.35|14.55|16.91|15.11|16.35|14.55|0
1654061700000|2022-06-01 05:35:00|16.36|14.56|16.48|14.68|16.54|14.74|16.36|14.56|0
1654062000000|2022-06-01 05:40:00|16.5|14.7|16.5|14.7|16.61|14.81|16.47|14.67|0
1654062300000|2022-06-01 05:45:00|16.48|14.68|16.17|14.37|16.55|14.75|16.17|14.37|0
1654062600000|2022-06-01 05:50:00|16.16|14.36|16.17|14.37|16.39|14.59|16.16|14.36|0
1654062900000|2022-06-01 05:55:00|16.21|14.41|16.38|14.58|16.39|14.59|16.14|14.34|0
1654063200000|2022-06-01 06:00:00|16.41|14.61|16.49|14.69|16.51|14.71|16.21|14.41|0
1654063500000|2022-06-01 06:05:00|16.51|14.71|16.82|15.02|16.82|15.02|16.49|14.69|0
1654063800000|2022-06-01 06:10:00|16.84|15.04|16.84|15.04|17.04|15.24|16.78|14.98|0
1654064100000|2022-06-01 06:15:00|16.82|15.02|16.66|14.86|16.93|15.13|16.66|14.86|0
1654064400000|2022-06-01 06:20:00|16.65|14.85|16.96|15.16|16.97|15.17|16.62|14.82|0
1654064700000|2022-06-01 06:25:00|16.94|15.14|16.74|14.94|16.95|15.15|16.71|14.91|0
1654065000000|2022-06-01 06:30:00|16.75|14.95|16.71|14.91|16.84|15.04|16.71|14.91|0
1654065300000|2022-06-01 06:35:00|16.69|14.89|16.73|14.93|16.81|15.01|16.51|14.71|0
1654065600000|2022-06-01 06:40:00|16.74|14.94|16.93|15.13|17.02|15.22|16.73|14.93|0
1654065900000|2022-06-01 06:45:00|16.92|15.12|17.15|15.35|17.15|15.35|16.85|15.05|0
1654066200000|2022-06-01 06:50:00|17.13|15.33|17.02|15.22|17.13|15.33|16.94|15.14|0
1654066500000|2022-06-01 06:55:00|17.03|15.23|17.09|15.29|17.13|15.33|16.99|15.19|0
1654066800000|2022-06-01 07:00:00|17.11|15.31|17.12|15.32|17.36|15.56|16.85|15.05|0
1654067100000|2022-06-01 07:05:00|17.04|15.42|17.44|15.78|17.73|16.04|16.82|15.21|0
1654067400000|2022-06-01 07:10:00|17.43|15.77|17.57|15.9|17.79|16.1|17.37|15.72|0
1654067700000|2022-06-01 07:15:00|17.59|15.91|17.61|15.93|17.73|16.04|17.47|15.81|0
1654068000000|2022-06-01 07:20:00|17.59|15.91|17.41|15.75|17.65|15.97|17.23|15.59|0
1654068300000|2022-06-01 07:25:00|17.39|15.73|17.49|15.82|17.63|15.95|17.28|15.63|0
1654068600000|2022-06-01 07:30:00|17.47|15.8|17.78|16.08|17.79|16.09|17.26|15.62|0
1654068900000|2022-06-01 07:35:00|17.77|16.07|17.65|15.97|17.89|16.18|17.65|15.97|0
1654069200000|2022-06-01 07:40:00|17.55|15.87|16.56|14.96|17.61|15.93|16.45|14.85|0
1654069500000|2022-06-01 07:45:00|16.58|14.98|16.67|15.07|16.73|15.13|16.45|14.85|0
1654069800000|2022-06-01 07:50:00|16.69|15.09|16.58|14.98|16.82|15.22|16.51|14.91|0
1654070100000|2022-06-01 07:55:00|16.56|14.96|16.66|15.06|16.88|15.27|16.56|14.96|0
1654070400000|2022-06-01 08:00:00|16.65|15.05|16.6|15|16.76|15.16|16.5|14.9|0
1654070700000|2022-06-01 08:05:00|16.65|15.05|16.14|14.54|16.65|15.05|15.84|14.24|0
1654071000000|2022-06-01 08:10:00|16.13|14.53|15.69|14.09|16.13|14.53|15.68|14.08|0
1654071300000|2022-06-01 08:15:00|15.72|14.12|15.77|14.17|15.9|14.3|15.72|14.12|0
1654071600000|2022-06-01 08:20:00|15.79|14.19|15.95|14.35|15.95|14.35|15.63|14.03|0
1654071900000|2022-06-01 08:25:00|15.97|14.37|16.04|14.44|16.07|14.47|15.88|14.28|0
1654072200000|2022-06-01 08:30:00|16.05|14.45|16.12|14.52|16.28|14.68|16.05|14.45|0
1654072500000|2022-06-01 08:35:00|16.14|14.54|16.01|14.41|16.24|14.64|15.93|14.33|0
1654072800000|2022-06-01 08:40:00|16.05|14.45|16.03|14.43|16.14|14.54|15.86|14.26|0
1654073100000|2022-06-01 08:45:00|16.09|14.49|16.38|14.78|16.4|14.8|16.05|14.45|0
1654073400000|2022-06-01 08:50:00|16.39|14.79|16.3|14.7|16.39|14.79|16.27|14.67|0
1654073700000|2022-06-01 08:55:00|16.32|14.72|16.11|14.51|16.32|14.72|16.11|14.51|0
1654074000000|2022-06-01 09:00:00|16.17|14.57|16.2|14.6|16.37|14.77|16.12|14.52|0
1654074300000|2022-06-01 09:05:00|16.24|14.64|16.39|14.79|16.51|14.91|16.22|14.62|0
1654074600000|2022-06-01 09:10:00|16.41|14.81|16.35|14.75|16.41|14.81|16.3|14.7|0
1654074900000|2022-06-01 09:15:00|16.37|14.77|16.37|14.77|16.46|14.86|16.34|14.74|0
1654075200000|2022-06-01 09:20:00|16.38|14.78|16.55|14.95|16.66|15.06|16.31|14.71|0
1654075500000|2022-06-01 09:25:00|16.54|14.94|16.59|14.99|16.66|15.06|16.52|14.92|0
1654075800000|2022-06-01 09:30:00|16.6|15|16.71|15.11|16.71|15.11|16.58|14.98|0
1654076100000|2022-06-01 09:35:00|16.72|15.12|16.57|14.97|16.75|15.15|16.57|14.97|0
1654076400000|2022-06-01 09:40:00|16.56|14.96|16.56|14.96|16.57|14.97|16.47|14.87|0
1654076700000|2022-06-01 09:45:00|16.55|14.95|16.4|14.8|16.56|14.96|16.38|14.78|0
1654077000000|2022-06-01 09:50:00|16.39|14.79|16.45|14.85|16.47|14.87|16.29|14.69|0
1654077300000|2022-06-01 09:55:00|16.44|14.84|16.29|14.69|16.45|14.85|16.27|14.67|0
1654077600000|2022-06-01 10:00:00|16.27|14.67|16.29|14.69|16.38|14.78|16.24|14.64|0
1654077900000|2022-06-01 10:05:00|16.31|14.71|16.13|14.53|16.36|14.76|16.05|14.45|0
1654078200000|2022-06-01 10:10:00|16.15|14.55|16.09|14.49|16.17|14.57|16|14.4|0
1654078500000|2022-06-01 10:15:00|16.06|14.46|16.17|14.57|16.24|14.64|16.02|14.42|0
1654078800000|2022-06-01 10:20:00|16.18|14.58|16.04|14.44|16.2|14.6|15.92|14.32|0
1654079100000|2022-06-01 10:25:00|16.06|14.46|15.99|14.39|16.06|14.46|15.88|14.28|0
1654079400000|2022-06-01 10:30:00|15.97|14.37|16.09|14.49|16.23|14.63|15.97|14.37|0
1654079700000|2022-06-01 10:35:00|16.08|14.48|15.86|14.26|16.18|14.58|15.84|14.24|0
1654080000000|2022-06-01 10:40:00|15.88|14.28|16.16|14.56|16.18|14.58|15.88|14.28|0
1654080300000|2022-06-01 10:45:00|16.18|14.58|15.97|14.37|16.18|14.58|15.97|14.37|0
1654080600000|2022-06-01 10:50:00|15.98|14.38|15.8|14.2|15.99|14.39|15.79|14.19|0
1654080900000|2022-06-01 10:55:00|15.81|14.21|15.91|14.31|16.02|14.42|15.67|14.07|0
1654081200000|2022-06-01 11:00:00|15.9|14.3|16.16|14.56|16.18|14.58|15.9|14.3|0
1654081500000|2022-06-01 11:05:00|16.18|14.58|16.45|14.85|16.61|15.01|16.13|14.53|0
1654081800000|2022-06-01 11:10:00|16.43|14.83|16.44|14.84|16.53|14.93|16.31|14.71|0
1654082100000|2022-06-01 11:15:00|16.46|14.86|16.3|14.7|16.46|14.86|16.29|14.69|0
1654082400000|2022-06-01 11:20:00|16.29|14.69|16.3|14.7|16.35|14.75|16.17|14.57|0
1654082700000|2022-06-01 11:25:00|16.31|14.71|16.39|14.79|16.39|14.79|16.28|14.68|0
1654083000000|2022-06-01 11:30:00|16.38|14.78|16.44|14.84|16.66|15.06|16.19|14.59|0
1654083300000|2022-06-01 11:35:00|16.43|14.83|16.53|14.93|16.72|15.12|16.43|14.83|0
1654083600000|2022-06-01 11:40:00|16.52|14.92|16.32|14.72|16.55|14.95|16.31|14.71|0
1654083900000|2022-06-01 11:45:00|16.33|14.73|16.55|14.95|16.79|15.19|16.28|14.68|0
1654084200000|2022-06-01 11:50:00|16.57|14.97|16.47|14.87|16.59|14.99|16.36|14.76|0
1654084500000|2022-06-01 11:55:00|16.46|14.86|16.92|15.31|16.92|15.31|16.46|14.86|0
1654084800000|2022-06-01 12:00:00|16.94|15.33|17|15.38|17.16|15.52|16.8|15.2|0
1654085100000|2022-06-01 12:05:00|16.98|15.36|16.92|15.31|17.17|15.53|16.89|15.28|0
1654085400000|2022-06-01 12:10:00|16.9|15.29|16.96|15.34|17.08|15.45|16.9|15.29|0
1654085700000|2022-06-01 12:15:00|16.98|15.36|16.78|15.18|17.06|15.43|16.78|15.18|0
1654086000000|2022-06-01 12:20:00|16.84|15.24|17.23|15.59|17.25|15.61|16.77|15.17|0
1654086300000|2022-06-01 12:25:00|17.21|15.57|17.37|15.72|17.53|15.86|17.15|15.52|0
1654086600000|2022-06-01 12:30:00|17.39|15.73|17.45|15.79|17.45|15.79|17.17|15.54|0
1654086900000|2022-06-01 12:35:00|17.47|15.81|17.43|15.77|17.49|15.82|17.33|15.68|0
1654087200000|2022-06-01 12:40:00|17.42|15.76|17.58|15.9|17.61|15.93|17.27|15.62|0
1654087500000|2022-06-01 12:45:00|17.59|15.91|17.35|15.7|17.59|15.91|17.27|15.62|0
1654087800000|2022-06-01 12:50:00|17.33|15.68|17.43|15.77|17.49|15.82|17.29|15.64|0
1654088100000|2022-06-01 12:55:00|17.44|15.78|17.17|15.53|17.53|15.86|17.17|15.53|0
1654088400000|2022-06-01 13:00:00|17.24|15.6|17.13|15.5|17.37|15.71|16.97|15.36|0
1654088700000|2022-06-01 13:05:00|17.11|15.48|17.46|15.8|17.46|15.8|17.07|15.44|0
1654089000000|2022-06-01 13:10:00|17.44|15.78|17.5|15.84|17.73|16.04|17.38|15.73|0
1654089300000|2022-06-01 13:15:00|17.51|15.85|17.76|16.07|17.79|16.09|17.34|15.69|0
1654089600000|2022-06-01 13:20:00|17.7|16.02|17.68|16|17.73|16.04|17.44|15.78|0
1654089900000|2022-06-01 13:25:00|17.74|16.05|17.72|16.04|17.74|16.05|17.6|15.93|0
1654090200000|2022-06-01 13:30:00|17.68|16|17.32|15.67|18.73|16.95|17.2|15.56|0
1654090500000|2022-06-01 13:35:00|17.42|15.76|16.64|15.04|17.86|16.16|16.62|15.02|0
1654090800000|2022-06-01 13:40:00|16.66|15.06|17.48|15.82|17.76|16.07|16.47|14.87|0
1654091100000|2022-06-01 13:45:00|17.6|15.93|17.1|15.48|17.76|16.07|16.84|15.24|0
1654091400000|2022-06-01 13:50:00|17.16|15.53|17.76|16.07|17.83|16.13|16.99|15.37|0
1654091700000|2022-06-01 13:55:00|17.86|16.16|17.53|15.86|17.96|16.25|17.3|15.65|0
1654092000000|2022-06-01 14:00:00|17.65|15.97|16.97|15.35|17.78|16.09|16.5|14.9|0
1654092300000|2022-06-01 14:05:00|16.85|15.24|15.86|14.26|16.93|15.31|15.61|14.01|0
1654092600000|2022-06-01 14:10:00|15.87|14.27|15.66|14.06|16.1|14.5|15.19|13.59|0
1654092900000|2022-06-01 14:15:00|15.59|13.99|14.83|13.23|15.59|13.99|14.8|13.2|0
1654093200000|2022-06-01 14:20:00|14.8|13.2|15.12|13.52|15.8|14.2|14.8|13.2|0
1654093500000|2022-06-01 14:25:00|15.11|13.51|14.81|13.21|15.36|13.76|14.78|13.18|0
1654093800000|2022-06-01 14:30:00|14.79|13.19|14.43|12.83|15.21|13.61|14.39|12.79|0
1654094100000|2022-06-01 14:35:00|14.37|12.77|14.49|12.89|14.55|12.95|14.04|12.44|0
1654094400000|2022-06-01 14:40:00|14.47|12.87|14.69|13.09|14.84|13.24|14.4|12.8|0
1654094700000|2022-06-01 14:45:00|14.64|13.04|14.35|12.75|14.77|13.17|14.35|12.75|0
1654095000000|2022-06-01 14:50:00|14.34|12.74|15.09|13.49|15.15|13.55|14.29|12.69|0
1654095300000|2022-06-01 14:55:00|15.07|13.47|15.1|13.5|15.26|13.66|14.9|13.3|0
1654095600000|2022-06-01 15:00:00|15.04|13.44|14.59|12.99|15.07|13.47|14.35|12.75|0
1654095900000|2022-06-01 15:05:00|14.56|12.96|14.27|12.67|14.79|13.19|14.27|12.67|0
1654096200000|2022-06-01 15:10:00|14.29|12.69|14.45|12.85|14.77|13.17|14.27|12.67|0
1654096500000|2022-06-01 15:15:00|14.44|12.84|14.19|12.59|14.53|12.93|13.91|12.31|0
1654096800000|2022-06-01 15:20:00|14.11|12.51|13.7|12.1|14.11|12.51|13.57|11.97|0
1654097100000|2022-06-01 15:25:00|13.69|12.09|14.63|13.03|14.63|13.03|13.32|11.72|0
1654097400000|2022-06-01 15:30:00|14.58|12.98|14.46|12.86|14.8|13.2|14.34|12.74|0
1654097700000|2022-06-01 15:35:00|14.51|12.91|14.42|12.82|14.58|12.98|14.15|12.55|0
1654098000000|2022-06-01 15:40:00|14.33|12.73|13.9|12.3|14.34|12.74|13.9|12.3|0
1654098300000|2022-06-01 15:45:00|13.86|12.26|14.35|12.75|14.67|13.07|13.82|12.22|0
1654098600000|2022-06-01 15:50:00|14.34|12.74|14.52|12.92|14.6|13|14.22|12.62|0
1654098900000|2022-06-01 15:55:00|14.57|12.97|14.37|12.77|14.73|13.13|14.33|12.73|0
1654099200000|2022-06-01 16:00:00|14.35|12.75|14.2|12.6|14.44|12.84|14.09|12.49|0
1654099500000|2022-06-01 16:05:00|14.17|12.57|14.38|12.78|14.55|12.95|14.16|12.56|0
1654099800000|2022-06-01 16:10:00|14.33|12.73|14.42|12.82|14.42|12.82|14.01|12.41|0
1654100100000|2022-06-01 16:15:00|14.41|12.81|14.71|13.11|14.71|13.11|14.37|12.77|0
1654100400000|2022-06-01 16:20:00|14.73|13.13|14.79|13.19|14.89|13.29|14.66|13.06|0
1654100700000|2022-06-01 16:25:00|14.78|13.18|14.31|12.71|14.82|13.22|14.31|12.71|0
1654101000000|2022-06-01 16:30:00|14.28|12.68|14.76|13.16|14.89|13.29|14.28|12.68|0
1654101300000|2022-06-01 16:35:00|14.77|13.17|14.66|13.06|14.87|13.27|14.47|12.87|0
1654101600000|2022-06-01 16:40:00|14.63|13.03|14.39|12.79|14.84|13.24|14.37|12.77|0
1654101900000|2022-06-01 16:45:00|14.37|12.77|14.17|12.57|14.44|12.84|14.04|12.44|0
1654102200000|2022-06-01 16:50:00|14.18|12.58|14.48|12.88|14.48|12.88|13.95|12.35|0
1654102500000|2022-06-01 16:55:00|14.47|12.87|14.59|12.99|14.71|13.11|14.34|12.74|0
1654102800000|2022-06-01 17:00:00|14.56|12.96|14.56|12.96|14.85|13.25|14.48|12.88|0
1654103100000|2022-06-01 17:05:00|14.54|12.94|15.23|13.63|15.23|13.63|14.54|12.94|0
1654103400000|2022-06-01 17:10:00|15.25|13.65|14.96|13.36|15.4|13.8|14.93|13.33|0
1654103700000|2022-06-01 17:15:00|14.97|13.37|15.35|13.75|15.43|13.83|14.97|13.37|0
1654104000000|2022-06-01 17:20:00|15.33|13.73|15.25|13.65|15.63|14.03|15.15|13.55|0
1654104300000|2022-06-01 17:25:00|15.28|13.68|15.38|13.78|15.63|14.03|15.28|13.68|0
1654104600000|2022-06-01 17:30:00|15.36|13.76|14.81|13.21|15.45|13.85|14|12.4|0
1654104900000|2022-06-01 17:35:00|14.8|13.2|15.16|13.56|15.28|13.68|14.75|13.15|0
1654105200000|2022-06-01 17:40:00|15.15|13.55|15.23|13.63|15.31|13.71|15.03|13.43|0
1654105500000|2022-06-01 17:45:00|15.26|13.66|15.14|13.54|15.4|13.8|15.03|13.43|0
1654105800000|2022-06-01 17:50:00|15.09|13.49|14.75|13.15|15.24|13.64|14.71|13.11|0
1654106100000|2022-06-01 17:55:00|14.7|13.1|15.03|13.43|15.36|13.76|14.7|13.1|0
1654106400000|2022-06-01 18:00:00|14.99|13.39|15.41|13.81|15.46|13.86|14.95|13.35|0
1654106700000|2022-06-01 18:05:00|15.38|13.78|15.39|13.79|15.56|13.96|15.08|13.48|0
1654107000000|2022-06-01 18:10:00|15.38|13.78|15.32|13.72|15.44|13.84|15.06|13.46|0
1654107300000|2022-06-01 18:15:00|15.33|13.73|15.19|13.59|15.51|13.91|15.02|13.42|0
1654107600000|2022-06-01 18:20:00|15.24|13.64|16.08|14.48|16.1|14.5|15.07|13.47|0
1654107900000|2022-06-01 18:25:00|16.09|14.49|16.26|14.66|16.58|14.98|16.01|14.41|0
1654108200000|2022-06-01 18:30:00|16.31|14.71|16.42|14.82|16.49|14.89|16.26|14.66|0
1654108500000|2022-06-01 18:35:00|16.38|14.78|16.12|14.52|16.62|15.02|16.12|14.52|0
1654108800000|2022-06-01 18:40:00|16.1|14.5|16.65|15.05|16.72|15.12|16.06|14.46|0
1654109100000|2022-06-01 18:45:00|16.71|15.11|16.4|14.8|16.71|15.11|16.17|14.57|0
1654109400000|2022-06-01 18:50:00|16.36|14.76|15.94|14.34|16.38|14.78|15.9|14.3|0
1654109700000|2022-06-01 18:55:00|15.97|14.37|15.91|14.31|16.19|14.59|15.71|14.11|0
1654110000000|2022-06-01 19:00:00|15.94|14.34|15.76|14.16|16.13|14.53|15.52|13.92|0
1654110300000|2022-06-01 19:05:00|15.73|14.13|16.11|14.51|16.27|14.67|15.73|14.13|0
1654110600000|2022-06-01 19:10:00|16.06|14.46|16.55|14.95|16.65|15.05|15.99|14.39|0
1654110900000|2022-06-01 19:15:00|16.54|14.94|16.54|14.94|16.89|15.28|16.31|14.71|0
1654111200000|2022-06-01 19:20:00|16.53|14.93|16.56|14.96|16.79|15.19|16.41|14.81|0
1654111500000|2022-06-01 19:25:00|16.51|14.91|16.41|14.81|16.56|14.96|16.16|14.56|0
1654111800000|2022-06-01 19:30:00|16.32|14.72|14.01|12.41|16.32|14.72|13.94|12.34|0
1654112100000|2022-06-01 19:35:00|13.96|12.36|14.47|12.87|14.47|12.87|13.8|12.2|0
1654112400000|2022-06-01 19:40:00|14.49|12.89|14.26|12.66|14.7|13.1|14.26|12.66|0
1654112700000|2022-06-01 19:45:00|14.2|12.6|14.31|12.71|14.46|12.86|14.02|12.42|0
1654113000000|2022-06-01 19:50:00|14.55|12.95|13.47|11.87|14.55|12.95|13.44|11.84|0
1654113300000|2022-06-01 19:55:00|13.41|11.81|12.96|11.36|13.49|11.89|12.9|11.3|0
1654113600000|2022-06-01 20:00:00|12.94|11.34|12.96|11.36|13.14|11.54|12.85|11.25|0
1654113900000|2022-06-01 20:05:00|12.97|11.37|12.87|11.27|12.98|11.38|12.69|11.09|0
1654114200000|2022-06-01 20:10:00|12.88|11.28|12.97|11.37|12.97|11.37|12.78|11.18|0
1654114500000|2022-06-01 20:15:00|13.08|11.28|12.91|11.11|13.08|11.28|12.91|11.11|0
1654114800000|2022-06-01 20:20:00|12.89|11.09|12.96|11.16|12.96|11.16|12.83|11.03|0
1654115100000|2022-06-01 20:25:00|12.97|11.17|12.99|11.19|13.01|11.21|12.95|11.15|0
1654115400000|2022-06-01 20:30:00|12.98|11.18|12.93|11.13|13.05|11.25|12.9|11.1|0
1654115700000|2022-06-01 20:35:00|12.92|11.12|12.9|11.1|12.96|11.16|12.89|11.09|0
1654116000000|2022-06-01 20:40:00|12.89|11.09|12.81|11.01|12.89|11.09|12.8|11|0
1654116300000|2022-06-01 20:45:00|12.83|11.03|12.96|11.16|12.98|11.18|12.77|10.97|0
1654116600000|2022-06-01 20:50:00|12.92|11.12|12.82|11.02|13.01|11.21|12.82|11.02|0
1654116900000|2022-06-01 20:55:00|12.84|11.04|12.92|11.12|12.95|11.15|12.73|10.93|0
1654117200000|2022-06-01 21:00:00|12.93|11.13|12.89|11.09|12.97|11.17|12.89|11.09|0
1654117500000|2022-06-01 21:05:00|12.9|11.1|12.9|11.1|12.9|11.1|12.9|11.1|0
1654117800000|2022-06-01 21:10:00|12.91|11.11|12.88|11.08|12.91|11.11|12.88|11.08|0
1654118100000|2022-06-01 21:15:00|12.91|11.11|12.94|11.14|12.94|11.14|12.91|11.11|0
1654118400000|2022-06-01 21:20:00|12.95|11.15|12.95|11.15|12.95|11.15|12.94|11.14|0
1654118700000|2022-06-01 21:25:00|12.94|11.14|12.94|11.14|12.94|11.14|12.92|11.12|0
1654119000000|2022-06-01 21:30:00|12.95|11.15|12.92|11.12|12.95|11.15|12.91|11.11|0
1654119300000|2022-06-01 21:35:00|12.93|11.13|12.93|11.13|12.93|11.13|12.93|11.13|0
1654119600000|2022-06-01 21:40:00|12.95|11.15|12.92|11.12|12.95|11.15|12.92|11.12|0
1654119900000|2022-06-01 21:45:00|12.93|11.13|12.88|11.08|12.93|11.13|12.88|11.08|0
1654120200000|2022-06-01 21:50:00|12.86|11.06|12.88|11.08|12.88|11.08|12.86|11.06|0
1654120500000|2022-06-01 21:55:00|12.89|11.09|12.91|11.11|12.92|11.12|12.88|11.08|0
1654120800000|2022-06-01 22:00:00|12.96|11.16|12.99|11.19|13.04|11.24|12.88|11.08|0
1654121100000|2022-06-01 22:05:00|13|11.2|12.89|11.09|13.01|11.21|12.86|11.06|0
1654121400000|2022-06-01 22:10:00|12.86|11.06|12.86|11.06|12.87|11.07|12.76|10.96|0
1654121700000|2022-06-01 22:15:00|12.88|11.08|12.98|11.18|13.06|11.26|12.86|11.06|0
1654122000000|2022-06-01 22:20:00|12.99|11.19|12.83|11.03|13.03|11.23|12.76|10.96|0
1654122300000|2022-06-01 22:25:00|12.85|11.05|12.77|10.97|12.86|11.06|12.76|10.96|0
1654122600000|2022-06-01 22:30:00|12.76|10.96|12.73|10.93|12.82|11.02|12.64|10.84|0
1654122900000|2022-06-01 22:35:00|12.76|10.96|12.64|10.84|12.76|10.96|12.61|10.81|0
1654123200000|2022-06-01 22:40:00|12.63|10.83|12.67|10.87|12.79|10.99|12.61|10.81|0
1654123500000|2022-06-01 22:45:00|12.66|10.86|12.56|10.76|12.73|10.93|12.53|10.73|0
1654123800000|2022-06-01 22:50:00|12.57|10.77|12.58|10.78|12.61|10.81|12.51|10.71|0
1654124100000|2022-06-01 22:55:00|12.59|10.79|12.54|10.74|12.61|10.81|12.53|10.73|0
1654124400000|2022-06-01 23:00:00|12.55|10.75|12.6|10.8|12.64|10.84|12.5|10.7|0
1654124700000|2022-06-01 23:05:00|12.59|10.79|12.55|10.75|12.61|10.81|12.52|10.72|0
1654125000000|2022-06-01 23:10:00|12.54|10.74|12.62|10.82|12.63|10.83|12.46|10.66|0
1654125300000|2022-06-01 23:15:00|12.63|10.83|12.6|10.8|12.65|10.85|12.55|10.75|0
1654125600000|2022-06-01 23:20:00|12.61|10.81|12.64|10.84|12.68|10.88|12.58|10.78|0
1654125900000|2022-06-01 23:25:00|12.65|10.85|12.68|10.88|12.71|10.91|12.64|10.84|0
1654126200000|2022-06-01 23:30:00|12.7|10.9|12.61|10.81|12.72|10.92|12.61|10.81|0
1654126500000|2022-06-01 23:35:00|12.6|10.8|12.56|10.76|12.62|10.82|12.55|10.75|0
1654126800000|2022-06-01 23:40:00|12.58|10.78|12.36|10.56|12.58|10.78|12.32|10.52|0
1654127100000|2022-06-01 23:45:00|12.34|10.54|12.39|10.59|12.39|10.59|12.3|10.5|0
1654127400000|2022-06-01 23:50:00|12.38|10.58|12.31|10.51|12.38|10.58|12.28|10.48|0
1654127700000|2022-06-01 23:55:00|12.32|10.52|12.36|10.56|12.38|10.58|12.28|10.48|0
1654128000000|2022-06-02 00:00:00|12.38|10.58|12.23|10.43|12.46|10.66|12.22|10.42|0
1654128300000|2022-06-02 00:05:00|12.24|10.44|12.39|10.59|12.4|10.6|12.15|10.35|0
1654128600000|2022-06-02 00:10:00|12.4|10.6|12.55|10.75|12.6|10.8|12.33|10.53|0
1654128900000|2022-06-02 00:15:00|12.56|10.76|12.95|11.15|12.95|11.15|12.55|10.75|0
1654129200000|2022-06-02 00:20:00|12.97|11.17|13.12|11.32|13.15|11.35|12.91|11.11|0
1654129500000|2022-06-02 00:25:00|13.1|11.3|13.15|11.35|13.34|11.54|13.06|11.26|0
1654129800000|2022-06-02 00:30:00|13.16|11.36|13.12|11.32|13.21|11.41|13.09|11.29|0
1654130100000|2022-06-02 00:35:00|13.13|11.33|13.34|11.54|13.4|11.6|13.1|11.3|0
1654130400000|2022-06-02 00:40:00|13.36|11.56|13.3|11.5|13.43|11.63|13.25|11.45|0
1654130700000|2022-06-02 00:45:00|13.31|11.51|13.47|11.67|13.49|11.69|13.25|11.45|0
1654131000000|2022-06-02 00:50:00|13.49|11.69|13.3|11.5|13.49|11.69|13.3|11.5|0
1654131300000|2022-06-02 00:55:00|13.29|11.49|13.33|11.53|13.42|11.62|13.28|11.48|0
1654131600000|2022-06-02 01:00:00|13.34|11.54|13.25|11.45|13.42|11.62|13.22|11.42|0
1654131900000|2022-06-02 01:05:00|13.22|11.42|13.32|11.52|13.32|11.52|13.17|11.37|0
1654132200000|2022-06-02 01:10:00|13.33|11.53|13.25|11.45|13.34|11.54|13.22|11.42|0
1654132500000|2022-06-02 01:15:00|13.26|11.46|13.25|11.45|13.31|11.51|13.19|11.39|0
1654132800000|2022-06-02 01:20:00|13.26|11.46|13.32|11.52|13.46|11.66|13.25|11.45|0
1654133100000|2022-06-02 01:25:00|13.34|11.54|13.46|11.66|13.47|11.67|13.28|11.48|0
1654133400000|2022-06-02 01:30:00|13.49|11.69|13.47|11.67|13.57|11.77|13.4|11.6|0
1654133700000|2022-06-02 01:35:00|13.49|11.69|13.38|11.58|13.49|11.69|13.34|11.54|0
1654134000000|2022-06-02 01:40:00|13.4|11.6|13.24|11.44|13.43|11.63|13.22|11.42|0
1654134300000|2022-06-02 01:45:00|13.23|11.43|13.3|11.5|13.33|11.53|13.23|11.43|0
1654134600000|2022-06-02 01:50:00|13.23|11.43|13.32|11.52|13.4|11.6|13.17|11.37|0
1654134900000|2022-06-02 01:55:00|13.33|11.53|13.11|11.31|13.33|11.53|13.11|11.31|0
1654135200000|2022-06-02 02:00:00|13.12|11.32|12.93|11.13|13.14|11.34|12.9|11.1|0
1654135500000|2022-06-02 02:05:00|12.88|11.08|13.08|11.28|13.11|11.31|12.84|11.04|0
1654135800000|2022-06-02 02:10:00|13.06|11.26|13.24|11.44|13.26|11.46|13.02|11.22|0
1654136100000|2022-06-02 02:15:00|13.27|11.47|13.32|11.52|13.35|11.55|13.21|11.41|0
1654136400000|2022-06-02 02:20:00|13.33|11.53|13.29|11.49|13.36|11.56|13.21|11.41|0
1654136700000|2022-06-02 02:25:00|13.3|11.5|13.29|11.49|13.35|11.55|13.24|11.44|0
1654137000000|2022-06-02 02:30:00|13.3|11.5|13.38|11.58|13.39|11.59|13.24|11.44|0
1654137300000|2022-06-02 02:35:00|13.36|11.56|13.24|11.44|13.39|11.59|13.19|11.39|0
1654137600000|2022-06-02 02:40:00|13.21|11.41|13.1|11.3|13.22|11.42|13.09|11.29|0
1654137900000|2022-06-02 02:45:00|13.09|11.29|13.21|11.41|13.25|11.45|13.06|11.26|0
1654138200000|2022-06-02 02:50:00|13.22|11.42|13.16|11.36|13.22|11.42|13.11|11.31|0
1654138500000|2022-06-02 02:55:00|13.15|11.35|13|11.2|13.22|11.42|12.98|11.18|0
1654138800000|2022-06-02 03:00:00|13.01|11.21|13.01|11.21|13.11|11.31|13|11.2|0
1654139100000|2022-06-02 03:05:00|13.03|11.23|13.03|11.23|13.18|11.38|13|11.2|0
1654139400000|2022-06-02 03:10:00|13.04|11.24|12.97|11.17|13.04|11.24|12.91|11.11|0
1654139700000|2022-06-02 03:15:00|12.98|11.18|13.03|11.23|13.08|11.28|12.97|11.17|0
1654140000000|2022-06-02 03:20:00|13.04|11.24|13.04|11.24|13.1|11.3|13.04|11.24|0
1654140300000|2022-06-02 03:25:00|13.05|11.25|13.02|11.22|13.07|11.27|13.01|11.21|0
1654140600000|2022-06-02 03:30:00|13.03|11.23|13|11.2|13.07|11.27|12.96|11.16|0
1654140900000|2022-06-02 03:35:00|12.99|11.19|12.96|11.16|12.99|11.19|12.86|11.06|0
1654141200000|2022-06-02 03:40:00|12.98|11.18|12.99|11.19|13.09|11.29|12.97|11.17|0
1654141500000|2022-06-02 03:45:00|12.98|11.18|13.04|11.24|13.07|11.27|12.93|11.13|0
1654141800000|2022-06-02 03:50:00|13.07|11.27|12.98|11.18|13.08|11.28|12.97|11.17|0
1654142100000|2022-06-02 03:55:00|12.97|11.17|13.04|11.24|13.05|11.25|12.96|11.16|0
1654142400000|2022-06-02 04:00:00|13.05|11.25|13.02|11.22|13.1|11.3|12.99|11.19|0
1654142700000|2022-06-02 04:05:00|13.04|11.24|12.98|11.18|13.06|11.26|12.96|11.16|0
1654143000000|2022-06-02 04:10:00|12.99|11.19|13.02|11.22|13.06|11.26|12.98|11.18|0
1654143300000|2022-06-02 04:15:00|13.03|11.23|13.21|11.41|13.21|11.41|13.02|11.22|0
1654143600000|2022-06-02 04:20:00|13.2|11.4|13.15|11.35|13.21|11.41|13.14|11.34|0
1654143900000|2022-06-02 04:25:00|13.17|11.37|13.17|11.37|13.18|11.38|13.13|11.33|0
1654144200000|2022-06-02 04:30:00|13.18|11.38|13.2|11.4|13.2|11.4|13.15|11.35|0
1654144500000|2022-06-02 04:35:00|13.18|11.38|13.26|11.46|13.27|11.47|13.15|11.35|0
1654144800000|2022-06-02 04:40:00|13.27|11.47|13.24|11.44|13.3|11.5|13.23|11.43|0
1654145100000|2022-06-02 04:45:00|13.26|11.46|13.2|11.4|13.29|11.49|13.2|11.4|0
1654145400000|2022-06-02 04:50:00|13.18|11.38|13.22|11.42|13.24|11.44|13.15|11.35|0
1654145700000|2022-06-02 04:55:00|13.24|11.44|13.24|11.44|13.25|11.45|13.22|11.42|0
1654146000000|2022-06-02 05:00:00|13.25|11.45|13.22|11.42|13.33|11.53|13.22|11.42|0
1654146300000|2022-06-02 05:05:00|13.23|11.43|13.15|11.35|13.28|11.48|13.12|11.32|0
1654146600000|2022-06-02 05:10:00|13.13|11.33|12.81|11.01|13.13|11.33|12.81|11.01|0
1654146900000|2022-06-02 05:15:00|12.8|11|12.78|10.98|12.89|11.09|12.63|10.83|0
1654147200000|2022-06-02 05:20:00|12.79|10.99|12.79|10.99|12.85|11.05|12.73|10.93|0
1654147500000|2022-06-02 05:25:00|12.78|10.98|12.89|11.09|12.89|11.09|12.72|10.92|0
1654147800000|2022-06-02 05:30:00|12.9|11.1|12.79|10.99|12.91|11.11|12.79|10.99|0
1654148100000|2022-06-02 05:35:00|12.8|11|12.78|10.98|12.87|11.07|12.67|10.87|0
1654148400000|2022-06-02 05:40:00|12.77|10.97|12.91|11.11|12.92|11.12|12.77|10.97|0
1654148700000|2022-06-02 05:45:00|12.89|11.09|12.99|11.19|13.05|11.25|12.88|11.08|0
1654149000000|2022-06-02 05:50:00|13.02|11.22|13.14|11.34|13.16|11.36|12.99|11.19|0
1654149300000|2022-06-02 05:55:00|13.16|11.36|13.11|11.31|13.19|11.39|13.09|11.29|0
1654149600000|2022-06-02 06:00:00|13.1|11.3|13.27|11.47|13.29|11.49|13.07|11.27|0
1654149900000|2022-06-02 06:05:00|13.26|11.46|13.38|11.58|13.4|11.6|13.17|11.37|0
1654150200000|2022-06-02 06:10:00|13.4|11.6|13.25|11.45|13.41|11.61|13.23|11.43|0
1654150500000|2022-06-02 06:15:00|13.26|11.46|13.07|11.27|13.26|11.46|13.07|11.27|0
1654150800000|2022-06-02 06:20:00|13.08|11.28|13.13|11.33|13.13|11.33|13.05|11.25|0
1654151100000|2022-06-02 06:25:00|13.12|11.32|13.05|11.25|13.17|11.37|13.04|11.24|0
1654151400000|2022-06-02 06:30:00|13.06|11.26|13.02|11.22|13.09|11.29|13|11.2|0
1654151700000|2022-06-02 06:35:00|13|11.2|12.95|11.15|13.03|11.23|12.95|11.15|0
1654152000000|2022-06-02 06:40:00|12.96|11.16|13.02|11.22|13.09|11.29|12.94|11.14|0
1654152300000|2022-06-02 06:45:00|13.03|11.23|13.24|11.44|13.27|11.47|13.02|11.22|0
1654152600000|2022-06-02 06:50:00|13.26|11.46|13.36|11.56|13.41|11.61|13.21|11.41|0
1654152900000|2022-06-02 06:55:00|13.38|11.58|13.5|11.7|13.53|11.73|13.35|11.55|0
1654153200000|2022-06-02 07:00:00|13.52|11.72|13.65|11.85|13.65|11.85|13.49|11.69|0
1654153500000|2022-06-02 07:05:00|13.54|11.94|13.49|11.89|13.55|11.95|13.46|11.86|0
1654153800000|2022-06-02 07:10:00|13.51|11.91|13.51|11.91|13.55|11.95|13.35|11.75|0
1654154100000|2022-06-02 07:15:00|13.52|11.92|13.55|11.95|13.55|11.95|13.46|11.86|0
1654154400000|2022-06-02 07:20:00|13.53|11.93|13.54|11.94|13.55|11.95|13.46|11.86|0
1654154700000|2022-06-02 07:25:00|13.49|11.89|13.86|12.26|13.94|12.34|13.47|11.87|0
1654155000000|2022-06-02 07:30:00|13.85|12.25|13.71|12.11|13.93|12.33|13.63|12.03|0
1654155300000|2022-06-02 07:35:00|13.69|12.09|13.87|12.27|13.88|12.28|13.64|12.04|0
1654155600000|2022-06-02 07:40:00|13.86|12.26|13.8|12.2|13.88|12.28|13.74|12.14|0
1654155900000|2022-06-02 07:45:00|13.78|12.18|13.47|11.87|13.78|12.18|13.41|11.81|0
1654156200000|2022-06-02 07:50:00|13.46|11.86|13.56|11.96|13.66|12.06|13.43|11.83|0
1654156500000|2022-06-02 07:55:00|13.58|11.98|13.56|11.96|13.63|12.03|13.46|11.86|0
1654156800000|2022-06-02 08:00:00|13.58|11.98|13.52|11.92|13.58|11.98|13.35|11.75|0
1654157100000|2022-06-02 08:05:00|13.5|11.9|13.53|11.93|13.62|12.02|13.47|11.87|0
1654157400000|2022-06-02 08:10:00|13.55|11.95|13.87|12.27|13.91|12.31|13.53|11.93|0
1654157700000|2022-06-02 08:15:00|13.88|12.28|14.11|12.51|14.15|12.55|13.8|12.2|0
1654158000000|2022-06-02 08:20:00|14.15|12.55|14.19|12.59|14.21|12.61|14.09|12.49|0
1654158300000|2022-06-02 08:25:00|14.21|12.61|14.19|12.59|14.26|12.66|14.13|12.53|0
1654158600000|2022-06-02 08:30:00|14.21|12.61|14.19|12.59|14.26|12.66|14.11|12.51|0
1654158900000|2022-06-02 08:35:00|14.21|12.61|14.22|12.62|14.26|12.66|14.16|12.56|0
1654159200000|2022-06-02 08:40:00|14.21|12.61|14.23|12.63|14.26|12.66|14.19|12.59|0
1654159500000|2022-06-02 08:45:00|14.24|12.64|14.17|12.57|14.24|12.64|14.11|12.51|0
1654159800000|2022-06-02 08:50:00|14.16|12.56|14.05|12.45|14.19|12.59|14.05|12.45|0
1654160100000|2022-06-02 08:55:00|14.04|12.44|14.08|12.48|14.25|12.65|14.03|12.43|0
1654160400000|2022-06-02 09:00:00|14.06|12.46|14.15|12.55|14.22|12.62|13.71|12.11|0
1654160700000|2022-06-02 09:05:00|14.14|12.54|14.24|12.64|14.3|12.7|14.11|12.51|0
1654161000000|2022-06-02 09:10:00|14.23|12.63|14.27|12.67|14.3|12.7|14.19|12.59|0
1654161300000|2022-06-02 09:15:00|14.25|12.65|14.4|12.8|14.41|12.81|14.25|12.65|0
1654161600000|2022-06-02 09:20:00|14.39|12.79|14.42|12.82|14.46|12.86|14.35|12.75|0
1654161900000|2022-06-02 09:25:00|14.43|12.83|14.46|12.86|14.51|12.91|14.43|12.83|0
1654162200000|2022-06-02 09:30:00|14.47|12.87|14.29|12.69|14.49|12.89|14.24|12.64|0
1654162500000|2022-06-02 09:35:00|14.28|12.68|14.25|12.65|14.33|12.73|14.2|12.6|0
1654162800000|2022-06-02 09:40:00|14.26|12.66|14.26|12.66|14.34|12.74|14.24|12.64|0
1654163100000|2022-06-02 09:45:00|14.25|12.65|14.24|12.64|14.31|12.71|14.21|12.61|0
1654163400000|2022-06-02 09:50:00|14.23|12.63|14.12|12.52|14.23|12.63|14.05|12.45|0
1654163700000|2022-06-02 09:55:00|14.13|12.53|14.1|12.5|14.17|12.57|14.09|12.49|0
1654164000000|2022-06-02 10:00:00|14.11|12.51|14.16|12.56|14.17|12.57|14.06|12.46|0
1654164300000|2022-06-02 10:05:00|14.23|12.63|14.2|12.6|14.28|12.68|14.07|12.47|0
1654164600000|2022-06-02 10:10:00|14.19|12.59|14.29|12.69|14.29|12.69|14.18|12.58|0
1654164900000|2022-06-02 10:15:00|14.28|12.68|14.19|12.59|14.32|12.72|14.19|12.59|0
1654165200000|2022-06-02 10:20:00|14.21|12.61|13.97|12.37|14.21|12.61|13.97|12.37|0
1654165500000|2022-06-02 10:25:00|13.98|12.38|13.92|12.32|14|12.4|13.83|12.23|0
1654165800000|2022-06-02 10:30:00|13.91|12.31|13.95|12.35|14.05|12.45|13.89|12.29|0
1654166100000|2022-06-02 10:35:00|13.97|12.37|14.2|12.6|14.2|12.6|13.96|12.36|0
1654166400000|2022-06-02 10:40:00|14.22|12.62|14.44|12.84|14.44|12.84|14.22|12.62|0
1654166700000|2022-06-02 10:45:00|14.45|12.85|14.63|13.03|14.67|13.07|14.44|12.84|0
1654167000000|2022-06-02 10:50:00|14.62|13.02|14.63|13.03|14.65|13.05|14.52|12.92|0
1654167300000|2022-06-02 10:55:00|14.66|13.06|14.6|13|14.68|13.08|14.58|12.98|0
1654167600000|2022-06-02 11:00:00|14.59|12.99|14.32|12.72|14.6|13|14.32|12.72|0
1654167900000|2022-06-02 11:05:00|14.33|12.73|14.35|12.75|14.37|12.77|14.32|12.72|0
1654168200000|2022-06-02 11:10:00|14.37|12.77|14.32|12.72|14.4|12.8|14.3|12.7|0
1654168500000|2022-06-02 11:15:00|14.33|12.73|14.23|12.63|14.33|12.73|14.22|12.62|0
1654168800000|2022-06-02 11:20:00|14.24|12.64|14.5|12.9|14.54|12.94|14.22|12.62|0
1654169100000|2022-06-02 11:25:00|14.48|12.88|14.54|12.94|14.54|12.94|14.4|12.8|0
1654169400000|2022-06-02 11:30:00|14.51|12.91|14.41|12.81|14.54|12.94|14.3|12.7|0
1654169700000|2022-06-02 11:35:00|14.43|12.83|14.49|12.89|14.58|12.98|14.4|12.8|0
1654170000000|2022-06-02 11:40:00|14.5|12.9|14.39|12.79|14.58|12.98|14.37|12.77|0
1654170300000|2022-06-02 11:45:00|14.38|12.78|14.44|12.84|14.59|12.99|14.33|12.73|0
1654170600000|2022-06-02 11:50:00|14.41|12.81|14.44|12.84|14.46|12.86|14.39|12.79|0
1654170900000|2022-06-02 11:55:00|14.43|12.83|14.43|12.83|14.44|12.84|14.35|12.75|0
1654171200000|2022-06-02 12:00:00|14.39|12.79|14.39|12.79|14.52|12.92|14.38|12.78|0
1654171500000|2022-06-02 12:05:00|14.38|12.78|14.02|12.42|14.38|12.78|13.99|12.39|0
1654171800000|2022-06-02 12:10:00|14.01|12.41|14.12|12.52|14.12|12.52|13.93|12.33|0
1654172100000|2022-06-02 12:15:00|14.16|12.56|14.09|12.49|14.52|12.92|13.86|12.26|0
1654172400000|2022-06-02 12:20:00|14.07|12.47|14.16|12.56|14.27|12.67|14.07|12.47|0
1654172700000|2022-06-02 12:25:00|14.18|12.58|14.1|12.5|14.24|12.64|14.01|12.41|0
1654173000000|2022-06-02 12:30:00|14.06|12.46|13.86|12.26|14.23|12.63|13.83|12.23|0
1654173300000|2022-06-02 12:35:00|13.85|12.25|14.09|12.49|14.18|12.58|13.83|12.23|0
1654173600000|2022-06-02 12:40:00|14.08|12.48|14|12.4|14.29|12.69|14|12.4|0
1654173900000|2022-06-02 12:45:00|13.99|12.39|14.05|12.45|14.15|12.55|13.88|12.28|0
1654174200000|2022-06-02 12:50:00|14.03|12.43|14.19|12.59|14.22|12.62|14.03|12.43|0
1654174500000|2022-06-02 12:55:00|14.21|12.61|13.83|12.23|14.23|12.63|13.8|12.2|0
1654174800000|2022-06-02 13:00:00|13.81|12.21|13.3|11.7|14.02|12.42|13.3|11.7|0
1654175100000|2022-06-02 13:05:00|13.27|11.67|12.92|11.32|13.5|11.9|12.82|11.22|0
1654175400000|2022-06-02 13:10:00|12.91|11.31|13.01|11.41|13.01|11.41|12.67|11.07|0
1654175700000|2022-06-02 13:15:00|13|11.4|13.07|11.47|13.12|11.52|12.79|11.19|0
1654176000000|2022-06-02 13:20:00|13.05|11.45|12.91|11.31|13.12|11.52|12.91|11.31|0
1654176300000|2022-06-02 13:25:00|12.89|11.29|12.91|11.31|13.01|11.41|12.66|11.06|0
1654176600000|2022-06-02 13:30:00|12.92|11.32|12.77|11.17|13.02|11.42|12.06|10.46|0
1654176900000|2022-06-02 13:35:00|12.79|11.19|12.54|10.94|12.79|11.19|11.87|10.27|0
1654177200000|2022-06-02 13:40:00|12.44|10.84|12.64|11.04|12.8|11.2|12.11|10.51|0
1654177500000|2022-06-02 13:45:00|12.63|11.03|12.77|11.17|12.79|11.19|12.08|10.48|0
1654177800000|2022-06-02 13:50:00|12.71|11.11|12.35|10.75|12.71|11.11|12.25|10.65|0
1654178100000|2022-06-02 13:55:00|12.34|10.74|12.19|10.59|12.34|10.74|11.72|10.12|0
1654178400000|2022-06-02 14:00:00|12.2|10.6|12.36|10.76|12.71|11.11|12|10.4|0
1654178700000|2022-06-02 14:05:00|12.45|10.85|12.21|10.61|12.57|10.97|12.03|10.43|0
1654179000000|2022-06-02 14:10:00|12.26|10.66|13.46|11.86|13.55|11.95|12.21|10.61|0
1654179300000|2022-06-02 14:15:00|13.35|11.75|12.58|10.98|13.45|11.85|12.56|10.96|0
1654179600000|2022-06-02 14:20:00|12.61|11.01|11.76|10.16|12.8|11.2|11.69|10.09|0
1654179900000|2022-06-02 14:25:00|11.72|10.12|12.04|10.44|12.04|10.44|11.54|9.94|0
1654180200000|2022-06-02 14:30:00|12.03|10.43|12.42|10.82|12.56|10.96|11.87|10.27|0
1654180500000|2022-06-02 14:35:00|12.35|10.75|12.56|10.96|12.62|11.02|12.18|10.58|0
1654180800000|2022-06-02 14:40:00|12.61|11.01|12.65|11.05|12.78|11.18|12.38|10.78|0
1654181100000|2022-06-02 14:45:00|12.63|11.03|12.8|11.2|12.88|11.28|12.36|10.76|0
1654181400000|2022-06-02 14:50:00|12.77|11.17|12.79|11.19|12.94|11.34|12.59|10.99|0
1654181700000|2022-06-02 14:55:00|12.81|11.21|13.09|11.49|13.14|11.54|12.72|11.12|0
1654182000000|2022-06-02 15:00:00|13.11|11.51|13.63|12.03|13.77|12.17|12.99|11.39|0
1654182300000|2022-06-02 15:05:00|13.66|12.06|13.84|12.24|13.89|12.29|13.52|11.92|0
1654182600000|2022-06-02 15:10:00|13.83|12.23|13.4|11.8|14.26|12.66|13.29|11.69|0
1654182900000|2022-06-02 15:15:00|13.43|11.83|13.21|11.61|13.54|11.94|13.1|11.5|0
1654183200000|2022-06-02 15:20:00|13.23|11.63|13.27|11.67|13.33|11.73|13.06|11.46|0
1654183500000|2022-06-02 15:25:00|13.29|11.69|13.33|11.73|13.52|11.92|13.07|11.47|0
1654183800000|2022-06-02 15:30:00|13.36|11.76|13.16|11.56|13.38|11.78|12.94|11.34|0
1654184100000|2022-06-02 15:35:00|13.15|11.55|13.01|11.41|13.15|11.55|12.82|11.22|0
1654184400000|2022-06-02 15:40:00|13.04|11.44|13.72|12.12|13.78|12.18|13.04|11.44|0
1654184700000|2022-06-02 15:45:00|13.74|12.14|14.39|12.79|14.39|12.79|13.63|12.03|0
1654185000000|2022-06-02 15:50:00|14.38|12.78|14.17|12.57|14.53|12.93|14.14|12.54|0
1654185300000|2022-06-02 15:55:00|14.2|12.6|13.83|12.23|14.24|12.64|13.77|12.17|0
1654185600000|2022-06-02 16:00:00|13.91|12.31|14.06|12.46|14.06|12.46|13.71|12.11|0
1654185900000|2022-06-02 16:05:00|14.02|12.42|13.94|12.34|14.04|12.44|13.82|12.22|0
1654186200000|2022-06-02 16:10:00|13.91|12.31|14.01|12.41|14.1|12.5|13.83|12.23|0
1654186500000|2022-06-02 16:15:00|14.02|12.42|14.33|12.73|14.36|12.76|14.01|12.41|0
1654186800000|2022-06-02 16:20:00|14.35|12.75|14.74|13.14|14.74|13.14|14.23|12.63|0
1654187100000|2022-06-02 16:25:00|14.73|13.13|14.91|13.31|14.93|13.33|14.63|13.03|0
1654187400000|2022-06-02 16:30:00|14.96|13.36|15.05|13.45|15.1|13.5|14.86|13.26|0
1654187700000|2022-06-02 16:35:00|15.07|13.47|15.32|13.72|15.34|13.74|15.01|13.41|0
1654188000000|2022-06-02 16:40:00|15.34|13.74|14.95|13.35|15.36|13.76|14.78|13.18|0
1654188300000|2022-06-02 16:45:00|15.08|13.48|14.68|13.08|15.09|13.49|14.59|12.99|0
1654188600000|2022-06-02 16:50:00|14.69|13.09|15.05|13.45|15.1|13.5|14.66|13.06|0
1654188900000|2022-06-02 16:55:00|15.01|13.41|14.86|13.26|15.03|13.43|14.71|13.11|0
1654189200000|2022-06-02 17:00:00|14.88|13.28|15.03|13.43|15.05|13.45|14.78|13.18|0
1654189500000|2022-06-02 17:05:00|15.01|13.41|14.94|13.34|15.06|13.46|14.88|13.28|0
1654189800000|2022-06-02 17:10:00|14.89|13.29|14.54|12.94|14.99|13.39|14.41|12.81|0
1654190100000|2022-06-02 17:15:00|14.59|12.99|15.24|13.64|15.25|13.65|14.44|12.84|0
1654190400000|2022-06-02 17:20:00|15.23|13.63|15.24|13.64|15.4|13.8|15.08|13.48|0
1654190700000|2022-06-02 17:25:00|15.27|13.67|15.28|13.68|15.35|13.75|14.92|13.32|0
1654191000000|2022-06-02 17:30:00|15.29|13.69|15.54|13.94|15.54|13.94|15.22|13.62|0
1654191300000|2022-06-02 17:35:00|15.55|13.95|15.52|13.92|15.55|13.95|15.35|13.75|0
1654191600000|2022-06-02 17:40:00|15.54|13.94|15.66|14.06|15.69|14.09|15.29|13.69|0
1654191900000|2022-06-02 17:45:00|15.69|14.09|15.82|14.22|15.84|14.24|15.54|13.94|0
1654192200000|2022-06-02 17:50:00|15.85|14.25|15.68|14.08|15.91|14.31|15.59|13.99|0
1654192500000|2022-06-02 17:55:00|15.66|14.06|15.76|14.16|15.78|14.18|15.4|13.8|0
1654192800000|2022-06-02 18:00:00|15.75|14.15|15.91|14.31|16|14.4|15.6|14|0
1654193100000|2022-06-02 18:05:00|15.95|14.35|16.05|14.45|16.21|14.61|15.89|14.29|0
1654193400000|2022-06-02 18:10:00|16.01|14.41|16.16|14.56|16.17|14.57|15.83|14.23|0
1654193700000|2022-06-02 18:15:00|16.17|14.57|16.08|14.48|16.17|14.57|15.96|14.36|0
1654194000000|2022-06-02 18:20:00|16.07|14.47|16.08|14.48|16.17|14.57|15.99|14.39|0
1654194300000|2022-06-02 18:25:00|16.05|14.45|15.99|14.39|16.06|14.46|15.81|14.21|0
1654194600000|2022-06-02 18:30:00|16|14.4|16.3|14.7|16.37|14.77|15.99|14.39|0
1654194900000|2022-06-02 18:35:00|16.31|14.71|16.33|14.73|16.37|14.77|16.2|14.6|0
1654195200000|2022-06-02 18:40:00|16.31|14.71|16.22|14.62|16.36|14.76|16.06|14.46|0
1654195500000|2022-06-02 18:45:00|16.25|14.65|16.11|14.51|16.4|14.8|16.11|14.51|0
1654195800000|2022-06-02 18:50:00|16.09|14.49|16.14|14.54|16.33|14.73|15.93|14.33|0
1654196100000|2022-06-02 18:55:00|16.13|14.53|15.61|14.01|16.18|14.58|15.57|13.97|0
1654196400000|2022-06-02 19:00:00|15.59|13.99|16.02|14.42|16.14|14.54|15.54|13.94|0
1654196700000|2022-06-02 19:05:00|16|14.4|16.05|14.45|16.2|14.6|15.92|14.32|0
1654197000000|2022-06-02 19:10:00|15.96|14.36|16.27|14.67|16.32|14.72|15.91|14.31|0
1654197300000|2022-06-02 19:15:00|16.29|14.69|16.34|14.74|16.43|14.83|16.18|14.58|0
1654197600000|2022-06-02 19:20:00|16.36|14.76|16.4|14.8|16.44|14.84|16.16|14.56|0
1654197900000|2022-06-02 19:25:00|16.41|14.81|16.07|14.47|16.6|15|15.84|14.24|0
1654198200000|2022-06-02 19:30:00|16.01|14.41|16.32|14.72|16.34|14.74|16|14.4|0
1654198500000|2022-06-02 19:35:00|16.34|14.74|16.32|14.72|16.5|14.9|16.21|14.61|0
1654198800000|2022-06-02 19:40:00|16.31|14.71|16.63|15.03|16.63|15.03|16.25|14.65|0
1654199100000|2022-06-02 19:45:00|16.61|15.01|16.73|15.13|16.86|15.25|16.41|14.81|0
1654199400000|2022-06-02 19:50:00|16.98|15.36|17.34|15.69|17.44|15.78|16.71|15.11|0
1654199700000|2022-06-02 19:55:00|17.22|15.58|17.37|15.72|17.74|16.05|17.21|15.57|0
1654200000000|2022-06-02 20:00:00|17.27|15.62|17.23|15.59|17.41|15.75|17.01|15.39|0
1654200300000|2022-06-02 20:05:00|17.21|15.57|17.25|15.6|17.35|15.7|17.19|15.55|0
1654200600000|2022-06-02 20:10:00|17.19|15.55|16.85|15.24|17.23|15.59|16.83|15.23|0
1654200900000|2022-06-02 20:15:00|17.04|15.2|17.1|15.3|17.15|15.35|16.95|15.15|0
1654201200000|2022-06-02 20:20:00|17.12|15.32|17.39|15.59|17.42|15.62|17.09|15.29|0
1654201500000|2022-06-02 20:25:00|17.4|15.6|17.38|15.58|17.52|15.72|17.36|15.56|0
1654201800000|2022-06-02 20:30:00|17.4|15.6|17.4|15.6|17.44|15.64|17.36|15.56|0
1654202100000|2022-06-02 20:35:00|17.42|15.62|17.46|15.66|17.48|15.68|17.39|15.59|0
1654202400000|2022-06-02 20:40:00|17.44|15.64|17.63|15.83|17.63|15.83|17.44|15.64|0
1654202700000|2022-06-02 20:45:00|17.61|15.81|17.59|15.79|17.61|15.81|17.55|15.75|0
1654203000000|2022-06-02 20:50:00|17.61|15.81|17.63|15.83|17.65|15.85|17.61|15.81|0
1654203300000|2022-06-02 20:55:00|17.61|15.81|17.56|15.76|17.61|15.81|17.56|15.76|0
1654203600000|2022-06-02 21:00:00|17.58|15.78|17.59|15.79|17.61|15.81|17.56|15.76|0
1654203900000|2022-06-02 21:05:00|17.61|15.81|17.62|15.82|17.63|15.83|17.59|15.79|0
1654204200000|2022-06-02 21:10:00|17.61|15.81|17.59|15.79|17.62|15.82|17.59|15.79|0
1654204500000|2022-06-02 21:15:00|17.62|15.82|17.59|15.79|17.62|15.82|17.58|15.78|0
1654204800000|2022-06-02 21:20:00|17.62|15.82|17.62|15.82|17.64|15.84|17.58|15.78|0
1654205100000|2022-06-02 21:25:00|17.6|15.8|17.62|15.82|17.62|15.82|17.6|15.8|0
1654205400000|2022-06-02 21:30:00|17.61|15.81|17.64|15.84|17.64|15.84|17.61|15.81|0
1654205700000|2022-06-02 21:35:00|17.63|15.83|17.62|15.82|17.64|15.84|17.6|15.8|0
1654206000000|2022-06-02 21:40:00|17.64|15.84|17.54|15.74|17.64|15.84|17.54|15.74|0
1654206300000|2022-06-02 21:45:00|17.57|15.77|17.52|15.72|17.57|15.77|17.52|15.72|0
1654206600000|2022-06-02 21:50:00|17.53|15.73|17.52|15.72|17.54|15.74|17.52|15.72|0
1654206900000|2022-06-02 21:55:00|17.53|15.73|17.52|15.72|17.53|15.73|17.52|15.72|0
1654207200000|2022-06-02 22:00:00|17.55|15.75|17.74|15.94|17.8|16|17.54|15.74|0
1654207500000|2022-06-02 22:05:00|17.76|15.96|18.41|16.61|18.43|16.63|17.74|15.94|0
1654207800000|2022-06-02 22:10:00|18.39|16.59|18.17|16.37|18.39|16.59|18.13|16.33|0
1654208100000|2022-06-02 22:15:00|18.15|16.35|18.05|16.25|18.15|16.35|18.05|16.25|0
1654208400000|2022-06-02 22:20:00|18.06|16.26|17.97|16.17|18.06|16.26|17.95|16.15|0
1654208700000|2022-06-02 22:25:00|17.99|16.19|17.79|15.99|17.99|16.19|17.77|15.97|0
1654209000000|2022-06-02 22:30:00|17.77|15.97|17.87|16.07|17.89|16.09|17.76|15.96|0
1654209300000|2022-06-02 22:35:00|17.88|16.08|17.81|16.01|17.91|16.11|17.81|16.01|0
1654209600000|2022-06-02 22:40:00|17.82|16.02|17.81|16.01|17.85|16.05|17.81|16.01|0
1654209900000|2022-06-02 22:45:00|17.83|16.03|17.91|16.11|17.94|16.14|17.82|16.02|0
1654210200000|2022-06-02 22:50:00|17.93|16.13|17.86|16.06|17.95|16.15|17.85|16.05|0
1654210500000|2022-06-02 22:55:00|17.87|16.07|17.79|15.99|17.91|16.11|17.76|15.96|0
1654210800000|2022-06-02 23:00:00|17.8|16|17.91|16.11|17.95|16.15|17.79|15.99|0
1654211100000|2022-06-02 23:05:00|17.92|16.12|17.87|16.07|18.02|16.22|17.85|16.05|0
1654211400000|2022-06-02 23:10:00|17.89|16.09|18.02|16.22|18.1|16.3|17.89|16.09|0
1654211700000|2022-06-02 23:15:00|18.04|16.24|18.08|16.28|18.08|16.28|17.96|16.16|0
1654212000000|2022-06-02 23:20:00|18.1|16.3|18.04|16.24|18.11|16.31|17.98|16.18|0
1654212300000|2022-06-02 23:25:00|18.02|16.22|18.02|16.22|18.05|16.25|17.98|16.18|0
1654212600000|2022-06-02 23:30:00|18.01|16.21|18.08|16.28|18.12|16.32|17.97|16.17|0
1654212900000|2022-06-02 23:35:00|18.02|16.22|18.04|16.24|18.06|16.26|17.96|16.16|0
1654213200000|2022-06-02 23:40:00|18.02|16.22|17.94|16.14|18.02|16.22|17.88|16.08|0
1654213500000|2022-06-02 23:45:00|17.9|16.1|17.79|15.99|17.9|16.1|17.78|15.98|0
1654213800000|2022-06-02 23:50:00|17.8|16|17.87|16.07|17.89|16.09|17.76|15.96|0
1654214100000|2022-06-02 23:55:00|17.88|16.08|17.86|16.06|17.94|16.14|17.82|16.02|0
1654214400000|2022-06-03 00:00:00|17.84|16.04|17.78|15.98|17.86|16.06|17.64|15.84|0
1654214700000|2022-06-03 00:05:00|17.76|15.96|17.9|16.1|17.96|16.16|17.76|15.96|0
1654215000000|2022-06-03 00:10:00|17.92|16.12|17.84|16.04|17.96|16.16|17.76|15.96|0
1654215300000|2022-06-03 00:15:00|17.86|16.06|17.74|15.94|17.88|16.08|17.64|15.84|0
1654215600000|2022-06-03 00:20:00|17.76|15.96|17.86|16.06|17.96|16.16|17.71|15.91|0
1654215900000|2022-06-03 00:25:00|17.88|16.08|17.9|16.1|17.9|16.1|17.74|15.94|0
1654216200000|2022-06-03 00:30:00|17.99|16.19|17.86|16.06|18.03|16.23|17.84|16.04|0
1654216500000|2022-06-03 00:35:00|17.84|16.04|17.8|16|17.93|16.13|17.76|15.96|0
1654216800000|2022-06-03 00:40:00|17.82|16.02|17.72|15.92|17.82|16.02|17.68|15.88|0
1654217100000|2022-06-03 00:45:00|17.7|15.9|17.6|15.8|17.72|15.92|17.47|15.67|0
1654217400000|2022-06-03 00:50:00|17.62|15.82|17.59|15.79|17.64|15.84|17.46|15.66|0
1654217700000|2022-06-03 00:55:00|17.6|15.8|17.35|15.55|17.6|15.8|17.33|15.53|0
1654218000000|2022-06-03 01:00:00|17.37|15.57|17.46|15.66|17.46|15.66|17.33|15.53|0
1654218300000|2022-06-03 01:05:00|17.44|15.64|17.45|15.65|17.58|15.78|17.33|15.53|0
1654218600000|2022-06-03 01:10:00|17.44|15.64|17.52|15.72|17.58|15.78|17.38|15.58|0
1654218900000|2022-06-03 01:15:00|17.51|15.71|17.52|15.72|17.56|15.76|17.46|15.66|0
1654219200000|2022-06-03 01:20:00|17.5|15.7|17.5|15.7|17.61|15.81|17.5|15.7|0
1654219500000|2022-06-03 01:25:00|17.49|15.69|17.49|15.69|17.52|15.72|17.42|15.62|0
1654219800000|2022-06-03 01:30:00|17.48|15.68|17.48|15.68|17.59|15.79|17.48|15.68|0
1654220100000|2022-06-03 01:35:00|17.49|15.69|17.53|15.73|17.69|15.89|17.44|15.64|0
1654220400000|2022-06-03 01:40:00|17.55|15.75|17.65|15.85|17.7|15.9|17.55|15.75|0
1654220700000|2022-06-03 01:45:00|17.67|15.87|17.71|15.91|17.79|15.99|17.65|15.85|0
1654221000000|2022-06-03 01:50:00|17.69|15.89|17.77|15.97|17.78|15.98|17.69|15.89|0
1654221300000|2022-06-03 01:55:00|17.76|15.96|17.73|15.93|17.83|16.03|17.71|15.91|0
1654221600000|2022-06-03 02:00:00|17.71|15.91|17.67|15.87|17.79|15.99|17.67|15.87|0
1654221900000|2022-06-03 02:05:00|17.69|15.89|17.55|15.75|17.69|15.89|17.55|15.75|0
1654222200000|2022-06-03 02:10:00|17.53|15.73|17.61|15.81|17.62|15.82|17.49|15.69|0
1654222500000|2022-06-03 02:15:00|17.63|15.83|17.61|15.81|17.67|15.87|17.59|15.79|0
1654222800000|2022-06-03 02:20:00|17.6|15.8|17.63|15.83|17.65|15.85|17.58|15.78|0
1654223100000|2022-06-03 02:25:00|17.64|15.84|17.58|15.78|17.64|15.84|17.57|15.77|0
1654223400000|2022-06-03 02:30:00|17.59|15.79|17.53|15.73|17.64|15.84|17.53|15.73|0
1654223700000|2022-06-03 02:35:00|17.51|15.71|17.49|15.69|17.59|15.79|17.49|15.69|0
1654224000000|2022-06-03 02:40:00|17.47|15.67|17.55|15.75|17.57|15.77|17.45|15.65|0
1654224300000|2022-06-03 02:45:00|17.53|15.73|17.55|15.75|17.62|15.82|17.51|15.71|0
1654224600000|2022-06-03 02:50:00|17.54|15.74|17.58|15.78|17.61|15.81|17.54|15.74|0
1654224900000|2022-06-03 02:55:00|17.59|15.79|17.54|15.74|17.59|15.79|17.51|15.71|0
1654225200000|2022-06-03 03:00:00|17.56|15.76|17.56|15.76|17.58|15.78|17.5|15.7|0
1654225500000|2022-06-03 03:05:00|17.57|15.77|17.45|15.65|17.6|15.8|17.44|15.64|0
1654225800000|2022-06-03 03:10:00|17.44|15.64|17.42|15.62|17.44|15.64|17.33|15.53|0
1654226100000|2022-06-03 03:15:00|17.41|15.61|17.35|15.55|17.45|15.65|17.35|15.55|0
1654226400000|2022-06-03 03:20:00|17.33|15.53|17.39|15.59|17.41|15.61|17.31|15.51|0
1654226700000|2022-06-03 03:25:00|17.42|15.62|17.4|15.6|17.42|15.62|17.37|15.57|0
1654227000000|2022-06-03 03:30:00|17.39|15.59|17.35|15.55|17.4|15.6|17.31|15.51|0
1654227300000|2022-06-03 03:35:00|17.37|15.57|17.36|15.56|17.38|15.58|17.34|15.54|0
1654227600000|2022-06-03 03:40:00|17.37|15.57|17.48|15.68|17.48|15.68|17.36|15.56|0
1654227900000|2022-06-03 03:45:00|17.47|15.67|17.4|15.6|17.48|15.68|17.36|15.56|0
1654228200000|2022-06-03 03:50:00|17.39|15.59|17.42|15.62|17.42|15.62|17.34|15.54|0
1654228500000|2022-06-03 03:55:00|17.43|15.63|17.38|15.58|17.46|15.66|17.36|15.56|0
1654228800000|2022-06-03 04:00:00|17.39|15.59|17.5|15.7|17.54|15.74|17.39|15.59|0
1654229100000|2022-06-03 04:05:00|17.49|15.69|17.54|15.74|17.55|15.75|17.46|15.66|0
1654229400000|2022-06-03 04:10:00|17.55|15.75|17.57|15.77|17.59|15.79|17.52|15.72|0
1654229700000|2022-06-03 04:15:00|17.59|15.79|17.61|15.81|17.63|15.83|17.59|15.79|0
1654230000000|2022-06-03 04:20:00|17.63|15.83|17.59|15.79|17.64|15.84|17.57|15.77|0
1654230300000|2022-06-03 04:25:00|17.61|15.81|17.63|15.83|17.63|15.83|17.59|15.79|0
1654230600000|2022-06-03 04:30:00|17.65|15.85|17.72|15.92|17.77|15.97|17.65|15.85|0
1654230900000|2022-06-03 04:35:00|17.71|15.91|17.69|15.89|17.71|15.91|17.65|15.85|0
1654231200000|2022-06-03 04:40:00|17.68|15.88|17.65|15.85|17.68|15.88|17.61|15.81|0
1654231500000|2022-06-03 04:45:00|17.67|15.87|17.61|15.81|17.69|15.89|17.61|15.81|0
1654231800000|2022-06-03 04:50:00|17.59|15.79|17.45|15.65|17.59|15.79|17.42|15.62|0
1654232100000|2022-06-03 04:55:00|17.46|15.66|17.41|15.61|17.46|15.66|17.38|15.58|0
1654232400000|2022-06-03 05:00:00|17.39|15.59|17.43|15.63|17.49|15.69|17.38|15.58|0
1654232700000|2022-06-03 05:05:00|17.45|15.65|17.44|15.64|17.49|15.69|17.42|15.62|0
1654233000000|2022-06-03 05:10:00|17.43|15.63|17.47|15.67|17.48|15.68|17.43|15.63|0
1654233300000|2022-06-03 05:15:00|17.49|15.69|17.47|15.67|17.49|15.69|17.45|15.65|0
1654233600000|2022-06-03 05:20:00|17.49|15.69|17.6|15.8|17.64|15.84|17.47|15.67|0
1654233900000|2022-06-03 05:25:00|17.62|15.82|17.68|15.88|17.7|15.9|17.62|15.82|0
1654234200000|2022-06-03 05:30:00|17.7|15.9|17.66|15.86|17.76|15.96|17.66|15.86|0
1654234500000|2022-06-03 05:35:00|17.64|15.84|17.78|15.98|17.78|15.98|17.64|15.84|0
1654234800000|2022-06-03 05:40:00|17.8|16|17.64|15.84|17.85|16.05|17.63|15.83|0
1654235100000|2022-06-03 05:45:00|17.63|15.83|17.63|15.83|17.69|15.89|17.6|15.8|0
1654235400000|2022-06-03 05:50:00|17.64|15.84|17.68|15.88|17.7|15.9|17.56|15.76|0
1654235700000|2022-06-03 05:55:00|17.64|15.84|17.72|15.92|17.72|15.92|17.56|15.76|0
1654236000000|2022-06-03 06:00:00|17.7|15.9|17.62|15.82|17.7|15.9|17.46|15.66|0
1654236300000|2022-06-03 06:05:00|17.6|15.8|17.66|15.86|17.66|15.86|17.47|15.67|0
1654236600000|2022-06-03 06:10:00|17.64|15.84|17.64|15.84|17.73|15.93|17.6|15.8|0
1654236900000|2022-06-03 06:15:00|17.62|15.82|17.69|15.89|17.75|15.95|17.59|15.79|0
1654237200000|2022-06-03 06:20:00|17.71|15.91|17.83|16.03|17.85|16.05|17.67|15.87|0
1654237500000|2022-06-03 06:25:00|17.85|16.05|17.61|15.81|17.89|16.09|17.61|15.81|0
1654237800000|2022-06-03 06:30:00|17.62|15.82|17.69|15.89|17.77|15.97|17.59|15.79|0
1654238100000|2022-06-03 06:35:00|17.71|15.91|17.63|15.83|17.75|15.95|17.59|15.79|0
1654238400000|2022-06-03 06:40:00|17.64|15.84|17.72|15.92|17.73|15.93|17.63|15.83|0
1654238700000|2022-06-03 06:45:00|17.71|15.91|17.61|15.81|17.77|15.97|17.61|15.81|0
1654239000000|2022-06-03 06:50:00|17.63|15.83|17.49|15.69|17.64|15.84|17.44|15.64|0
1654239300000|2022-06-03 06:55:00|17.48|15.68|17.47|15.67|17.53|15.73|17.46|15.66|0
1654239600000|2022-06-03 07:00:00|17.46|15.66|17.09|15.29|17.46|15.66|17.02|15.22|0
1654239900000|2022-06-03 07:05:00|17|15.38|16.98|15.36|17.02|15.4|16.8|15.2|0
1654240200000|2022-06-03 07:10:00|17|15.38|16.96|15.34|17.02|15.4|16.8|15.2|0
1654240500000|2022-06-03 07:15:00|16.98|15.36|16.91|15.3|17|15.38|16.86|15.25|0
1654240800000|2022-06-03 07:20:00|16.9|15.29|16.84|15.24|16.97|15.35|16.8|15.2|0
1654241100000|2022-06-03 07:25:00|16.82|15.22|16.61|15.01|16.82|15.22|16.57|14.97|0
1654241400000|2022-06-03 07:30:00|16.59|14.99|16.57|14.97|16.72|15.12|16.57|14.97|0
1654241700000|2022-06-03 07:35:00|16.58|14.98|16.61|15.01|16.69|15.09|16.43|14.83|0
1654242000000|2022-06-03 07:40:00|16.63|15.03|16.7|15.1|16.72|15.12|16.55|14.95|0
1654242300000|2022-06-03 07:45:00|16.69|15.09|16.57|14.97|16.7|15.1|16.55|14.95|0
1654242600000|2022-06-03 07:50:00|16.58|14.98|16.58|14.98|16.65|15.05|16.5|14.9|0
1654242900000|2022-06-03 07:55:00|16.59|14.99|16.4|14.8|16.61|15.01|16.4|14.8|0
1654243200000|2022-06-03 08:00:00|16.39|14.79|16.35|14.75|16.44|14.84|16.17|14.57|0
1654243500000|2022-06-03 08:05:00|16.33|14.73|16.39|14.79|16.48|14.88|16.29|14.69|0
1654243800000|2022-06-03 08:10:00|16.38|14.78|16.59|14.99|16.69|15.09|16.38|14.78|0
1654244100000|2022-06-03 08:15:00|16.57|14.97|16.66|15.06|16.76|15.16|16.55|14.95|0
1654244400000|2022-06-03 08:20:00|16.68|15.08|16.46|14.86|16.7|15.1|16.46|14.86|0
1654244700000|2022-06-03 08:25:00|16.44|14.84|16.46|14.86|16.48|14.88|16.35|14.75|0
1654245000000|2022-06-03 08:30:00|16.44|14.84|16.44|14.84|16.55|14.95|16.4|14.8|0
1654245300000|2022-06-03 08:35:00|16.46|14.86|16.27|14.67|16.49|14.89|16.27|14.67|0
1654245600000|2022-06-03 08:40:00|16.25|14.65|16.33|14.73|16.38|14.78|16.24|14.64|0
1654245900000|2022-06-03 08:45:00|16.32|14.72|16.27|14.67|16.44|14.84|16.23|14.63|0
1654246200000|2022-06-03 08:50:00|16.25|14.65|16.23|14.63|16.29|14.69|16.09|14.49|0
1654246500000|2022-06-03 08:55:00|16.2|14.6|16.38|14.78|16.4|14.8|16.18|14.58|0
1654246800000|2022-06-03 09:00:00|16.39|14.79|16.23|14.63|16.43|14.83|16.23|14.63|0
1654247100000|2022-06-03 09:05:00|16.25|14.65|16.31|14.71|16.34|14.74|16.25|14.65|0
1654247400000|2022-06-03 09:10:00|16.32|14.72|16.25|14.65|16.34|14.74|16.25|14.65|0
1654247700000|2022-06-03 09:15:00|16.27|14.67|16.08|14.48|16.3|14.7|16.08|14.48|0
1654248000000|2022-06-03 09:20:00|16.1|14.5|16.11|14.51|16.16|14.56|16.08|14.48|0
1654248300000|2022-06-03 09:25:00|16.12|14.52|16.07|14.47|16.12|14.52|16.01|14.41|0
1654248600000|2022-06-03 09:30:00|16.08|14.48|16.01|14.41|16.08|14.48|15.85|14.25|0
1654248900000|2022-06-03 09:35:00|15.98|14.38|15.96|14.36|16.06|14.46|15.87|14.27|0
1654249200000|2022-06-03 09:40:00|15.97|14.37|15.97|14.37|16.01|14.41|15.94|14.34|0
1654249500000|2022-06-03 09:45:00|15.95|14.35|15.85|14.25|15.95|14.35|15.79|14.19|0
1654249800000|2022-06-03 09:50:00|15.86|14.26|16.09|14.49|16.14|14.54|15.86|14.26|0
1654250100000|2022-06-03 09:55:00|16.1|14.5|16.23|14.63|16.23|14.63|16.08|14.48|0
1654250400000|2022-06-03 10:00:00|16.26|14.66|16.16|14.56|16.26|14.66|16.12|14.52|0
1654250700000|2022-06-03 10:05:00|16.15|14.55|16.08|14.48|16.15|14.55|16.06|14.46|0
1654251000000|2022-06-03 10:10:00|16.04|14.44|15.97|14.37|16.15|14.55|15.97|14.37|0
1654251300000|2022-06-03 10:15:00|15.96|14.36|16.01|14.41|16.02|14.42|15.88|14.28|0
1654251600000|2022-06-03 10:20:00|16|14.4|16.11|14.51|16.19|14.59|15.98|14.38|0
1654251900000|2022-06-03 10:25:00|16.09|14.49|16.13|14.53|16.19|14.59|16.06|14.46|0
1654252200000|2022-06-03 10:30:00|16.15|14.55|16.24|14.64|16.26|14.66|16.15|14.55|0
1654252500000|2022-06-03 10:35:00|16.22|14.62|15.75|14.15|16.26|14.66|15.75|14.15|0
1654252800000|2022-06-03 10:40:00|15.78|14.18|15.56|13.96|15.86|14.26|15.52|13.92|0
1654253100000|2022-06-03 10:45:00|15.54|13.94|15.62|14.02|15.7|14.1|15.52|13.92|0
1654253400000|2022-06-03 10:50:00|15.63|14.03|15.52|13.92|15.64|14.04|15.43|13.83|0
1654253700000|2022-06-03 10:55:00|15.5|13.9|15.52|13.92|15.53|13.93|15.42|13.82|0
1654254000000|2022-06-03 11:00:00|15.51|13.91|15.96|14.36|16.06|14.46|15.5|13.9|0
1654254300000|2022-06-03 11:05:00|15.93|14.33|15.56|13.96|15.93|14.33|15.49|13.89|0
1654254600000|2022-06-03 11:10:00|15.55|13.95|15.49|13.89|15.6|14|15.49|13.89|0
1654254900000|2022-06-03 11:15:00|15.47|13.87|15.69|14.09|16.66|15.06|15.32|13.72|0
1654255200000|2022-06-03 11:20:00|15.63|14.03|15.79|14.19|15.79|14.19|15.6|14|0
1654255500000|2022-06-03 11:25:00|15.76|14.16|15.92|14.32|15.94|14.34|15.74|14.14|0
1654255800000|2022-06-03 11:30:00|15.93|14.33|16.04|14.44|16.04|14.44|15.79|14.19|0
1654256100000|2022-06-03 11:35:00|16.02|14.42|15.81|14.21|16.15|14.55|15.72|14.12|0
1654256400000|2022-06-03 11:40:00|15.79|14.19|15.61|14.01|15.86|14.26|15.58|13.98|0
1654256700000|2022-06-03 11:45:00|15.6|14|15.46|13.86|15.61|14.01|15.46|13.86|0
1654257000000|2022-06-03 11:50:00|15.44|13.84|15.56|13.96|15.63|14.03|15.4|13.8|0
1654257300000|2022-06-03 11:55:00|15.54|13.94|15.32|13.72|15.58|13.98|15.23|13.63|0
1654257600000|2022-06-03 12:00:00|15.3|13.7|15.66|14.06|15.7|14.1|15.3|13.7|0
1654257900000|2022-06-03 12:05:00|15.68|14.08|15.7|14.1|15.73|14.13|15.59|13.99|0
1654258200000|2022-06-03 12:10:00|15.72|14.12|15.84|14.24|15.86|14.26|15.7|14.1|0
1654258500000|2022-06-03 12:15:00|15.82|14.22|15.82|14.22|15.91|14.31|15.77|14.17|0
1654258800000|2022-06-03 12:20:00|15.84|14.24|15.85|14.25|15.89|14.29|15.5|13.9|0
1654259100000|2022-06-03 12:25:00|15.87|14.27|15.76|14.16|15.93|14.33|15.46|13.86|0
1654259400000|2022-06-03 12:30:00|15.83|14.23|16.61|15.01|16.7|15.1|15.15|13.55|0
1654259700000|2022-06-03 12:35:00|16.62|15.02|15.24|13.64|16.62|15.02|15.14|13.54|0
1654260000000|2022-06-03 12:40:00|15.22|13.62|14.95|13.35|15.25|13.65|14.78|13.18|0
1654260300000|2022-06-03 12:45:00|14.89|13.29|14.9|13.3|15.31|13.71|14.79|13.19|0
1654260600000|2022-06-03 12:50:00|14.83|13.23|14.92|13.32|15|13.4|14.65|13.05|0
1654260900000|2022-06-03 12:55:00|14.93|13.33|14.95|13.35|15.02|13.42|14.62|13.02|0
1654261200000|2022-06-03 13:00:00|14.98|13.38|14.93|13.33|15.12|13.52|14.78|13.18|0
1654261500000|2022-06-03 13:05:00|14.98|13.38|14.86|13.26|15.15|13.55|14.85|13.25|0
1654261800000|2022-06-03 13:10:00|14.83|13.23|14.78|13.18|14.91|13.31|14.66|13.06|0
1654262100000|2022-06-03 13:15:00|14.76|13.16|14.86|13.26|14.87|13.27|14.66|13.06|0
1654262400000|2022-06-03 13:20:00|14.85|13.25|14.66|13.06|14.85|13.25|14.58|12.98|0
1654262700000|2022-06-03 13:25:00|14.67|13.07|14.25|12.65|14.67|13.07|14.25|12.65|0
1654263000000|2022-06-03 13:30:00|14.2|12.6|15.39|13.79|15.58|13.98|14.04|12.44|0
1654263300000|2022-06-03 13:35:00|15.35|13.75|15.43|13.83|15.54|13.94|14.43|12.83|0
1654263600000|2022-06-03 13:40:00|15.46|13.86|14.58|12.98|15.69|14.09|14.58|12.98|0
1654263900000|2022-06-03 13:45:00|14.51|12.91|14.82|13.22|15.03|13.43|14.41|12.81|0
1654264200000|2022-06-03 13:50:00|14.92|13.32|14.88|13.28|15.12|13.52|14.52|12.92|0
1654264500000|2022-06-03 13:55:00|14.93|13.33|15.59|13.99|15.65|14.05|14.93|13.33|0
1654264800000|2022-06-03 14:00:00|15.63|14.03|15.62|14.02|16.2|14.6|15.38|13.78|0
1654265100000|2022-06-03 14:05:00|15.56|13.96|14.75|13.15|16.04|14.44|14.69|13.09|0
1654265400000|2022-06-03 14:10:00|14.64|13.04|14.64|13.04|14.82|13.22|14|12.4|0
1654265700000|2022-06-03 14:15:00|14.65|13.05|14.72|13.12|15.02|13.42|14.45|12.85|0
1654266000000|2022-06-03 14:20:00|14.62|13.02|14.37|12.77|14.75|13.15|14.03|12.43|0
1654266300000|2022-06-03 14:25:00|14.39|12.79|14.26|12.66|14.55|12.95|13.95|12.35|0
1654266600000|2022-06-03 14:30:00|14.16|12.56|14.29|12.69|14.36|12.76|13.79|12.19|0
1654266900000|2022-06-03 14:35:00|14.31|12.71|13.28|11.68|14.31|12.71|13.15|11.55|0
1654267200000|2022-06-03 14:40:00|13.24|11.64|13.33|11.73|13.33|11.73|13|11.4|0
1654267500000|2022-06-03 14:45:00|13.38|11.78|13.51|11.91|13.67|12.07|13.18|11.58|0
1654267800000|2022-06-03 14:50:00|13.47|11.87|13.3|11.7|13.64|12.04|13.3|11.7|0
1654268100000|2022-06-03 14:55:00|13.33|11.73|13.33|11.73|13.59|11.99|13.18|11.58|0
1654268400000|2022-06-03 15:00:00|13.25|11.65|12.91|11.31|13.34|11.74|12.78|11.18|0
1654268700000|2022-06-03 15:05:00|12.92|11.32|12.95|11.35|13.16|11.56|12.66|11.06|0
1654269000000|2022-06-03 15:10:00|12.97|11.37|12.74|11.14|12.97|11.37|12.63|11.03|0
1654269300000|2022-06-03 15:15:00|12.71|11.11|12.91|11.31|13.01|11.41|12.67|11.07|0
1654269600000|2022-06-03 15:20:00|12.88|11.28|12.76|11.16|12.97|11.37|12.73|11.13|0
1654269900000|2022-06-03 15:25:00|12.75|11.15|12.82|11.22|12.88|11.28|12.54|10.94|0
1654270200000|2022-06-03 15:30:00|12.8|11.2|13.13|11.53|13.16|11.56|12.68|11.08|0
1654270500000|2022-06-03 15:35:00|13.16|11.56|13.42|11.82|13.51|11.91|13.08|11.48|0
1654270800000|2022-06-03 15:40:00|13.4|11.8|13.28|11.68|13.48|11.88|13.19|11.59|0
1654271100000|2022-06-03 15:45:00|13.25|11.65|12.89|11.29|13.31|11.71|12.86|11.26|0
1654271400000|2022-06-03 15:50:00|12.87|11.27|12.75|11.15|12.98|11.38|12.68|11.08|0
1654271700000|2022-06-03 15:55:00|12.81|11.21|13.07|11.47|13.11|11.51|12.72|11.12|0
1654272000000|2022-06-03 16:00:00|13.01|11.41|13.48|11.88|13.56|11.96|13.01|11.41|0
1654272300000|2022-06-03 16:05:00|13.49|11.89|13.05|11.45|13.6|12|13.05|11.45|0
1654272600000|2022-06-03 16:10:00|13.1|11.5|13.09|11.49|13.23|11.63|12.96|11.36|0
1654272900000|2022-06-03 16:15:00|13.11|11.51|12.77|11.17|13.38|11.78|12.77|11.17|0
1654273200000|2022-06-03 16:20:00|12.75|11.15|13.43|11.83|13.57|11.97|12.68|11.08|0
1654273500000|2022-06-03 16:25:00|13.44|11.84|13.47|11.87|13.53|11.93|13.24|11.64|0
1654273800000|2022-06-03 16:30:00|13.48|11.88|13.37|11.77|13.54|11.94|13.27|11.67|0
1654274100000|2022-06-03 16:35:00|13.33|11.73|13.8|12.2|13.87|12.27|13.29|11.69|0
1654274400000|2022-06-03 16:40:00|13.77|12.17|13.6|12|13.83|12.23|13.46|11.86|0
1654274700000|2022-06-03 16:45:00|13.63|12.03|13.77|12.17|13.86|12.26|13.49|11.89|0
1654275000000|2022-06-03 16:50:00|13.71|12.11|13.85|12.25|13.86|12.26|13.46|11.86|0
1654275300000|2022-06-03 16:55:00|13.86|12.26|14.15|12.55|14.17|12.57|13.82|12.22|0
1654275600000|2022-06-03 17:00:00|14.13|12.53|14.74|13.14|14.81|13.21|14.07|12.47|0
1654275900000|2022-06-03 17:05:00|14.76|13.16|13.88|12.28|14.97|13.37|13.76|12.16|0
1654276200000|2022-06-03 17:10:00|13.9|12.3|13.61|12.01|13.96|12.36|13.6|12|0
1654276500000|2022-06-03 17:15:00|13.63|12.03|12.89|11.29|13.63|12.03|12.83|11.23|0
1654276800000|2022-06-03 17:20:00|12.91|11.31|13.75|12.15|13.8|12.2|12.8|11.2|0
1654277100000|2022-06-03 17:25:00|13.79|12.19|13.77|12.17|13.88|12.28|13.64|12.04|0
1654277400000|2022-06-03 17:30:00|13.75|12.15|13.64|12.04|13.75|12.15|13.41|11.81|0
1654277700000|2022-06-03 17:35:00|13.68|12.08|13.66|12.06|13.9|12.3|13.55|11.95|0
1654278000000|2022-06-03 17:40:00|13.67|12.07|13.21|11.61|13.67|12.07|13.1|11.5|0
1654278300000|2022-06-03 17:45:00|13.23|11.63|13.44|11.84|13.44|11.84|13.09|11.49|0
1654278600000|2022-06-03 17:50:00|13.47|11.87|13.36|11.76|13.56|11.96|13.33|11.73|0
1654278900000|2022-06-03 17:55:00|13.33|11.73|13.32|11.72|13.44|11.84|13.24|11.64|0
1654279200000|2022-06-03 18:00:00|13.26|11.66|13.39|11.79|13.49|11.89|13.03|11.43|0
1654279500000|2022-06-03 18:05:00|13.38|11.78|13.45|11.85|13.58|11.98|13.25|11.65|0
1654279800000|2022-06-03 18:10:00|13.42|11.82|13.62|12.02|13.66|12.06|13.41|11.81|0
1654280100000|2022-06-03 18:15:00|13.64|12.04|13.8|12.2|13.81|12.21|13.42|11.82|0
1654280400000|2022-06-03 18:20:00|13.81|12.21|13.65|12.05|13.81|12.21|13.51|11.91|0
1654280700000|2022-06-03 18:25:00|13.64|12.04|14.11|12.51|14.11|12.51|13.61|12.01|0
1654281000000|2022-06-03 18:30:00|14.13|12.53|13.44|11.84|14.13|12.53|13.37|11.77|0
1654281300000|2022-06-03 18:35:00|13.47|11.87|13.06|11.46|13.51|11.91|12.93|11.33|0
1654281600000|2022-06-03 18:40:00|13.04|11.44|13.26|11.66|13.26|11.66|12.93|11.33|0
1654281900000|2022-06-03 18:45:00|13.25|11.65|13.4|11.8|13.43|11.83|13.11|11.51|0
1654282200000|2022-06-03 18:50:00|13.41|11.81|13.38|11.78|13.5|11.9|13.26|11.66|0
1654282500000|2022-06-03 18:55:00|13.35|11.75|13.47|11.87|13.57|11.97|13.3|11.7|0
1654282800000|2022-06-03 19:00:00|13.49|11.89|13.48|11.88|13.6|12|13.16|11.56|0
1654283100000|2022-06-03 19:05:00|13.47|11.87|12.97|11.37|13.47|11.87|12.83|11.23|0
1654283400000|2022-06-03 19:10:00|12.95|11.35|12.63|11.03|13.1|11.5|12.6|11|0
1654283700000|2022-06-03 19:15:00|12.58|10.98|12.64|11.04|12.71|11.11|12.49|10.89|0
1654284000000|2022-06-03 19:20:00|12.65|11.05|12.61|11.01|12.8|11.2|12.51|10.91|0
1654284300000|2022-06-03 19:25:00|12.62|11.02|13.09|11.49|13.09|11.49|12.57|10.97|0
1654284600000|2022-06-03 19:30:00|13.07|11.47|12.9|11.3|13.07|11.47|12.8|11.2|0
1654284900000|2022-06-03 19:35:00|12.92|11.32|12.95|11.35|13.25|11.65|12.74|11.14|0
1654285200000|2022-06-03 19:40:00|12.98|11.38|12.67|11.07|13.13|11.53|12.62|11.02|0
1654285500000|2022-06-03 19:45:00|12.71|11.11|12.75|11.15|12.96|11.36|12.43|10.83|0
1654285800000|2022-06-03 19:50:00|12.53|10.93|13.04|11.44|13.17|11.57|12.51|10.91|0
1654286100000|2022-06-03 19:55:00|13.14|11.54|12.84|11.24|13.19|11.59|12.77|11.17|0
1654286400000|2022-06-03 20:00:00|12.86|11.26|12.83|11.23|12.92|11.32|12.64|11.04|0
1654286700000|2022-06-03 20:05:00|12.84|11.24|13.07|11.47|13.1|11.5|12.81|11.21|0
1654287000000|2022-06-03 20:10:00|13.08|11.48|13.19|11.59|13.23|11.63|13.02|11.42|0
1654499100000|2022-06-06 07:05:00|14.96|13.36|14.96|13.36|15.04|13.44|14.84|13.24|0
1654499400000|2022-06-06 07:10:00|14.95|13.35|14.95|13.35|14.99|13.39|14.85|13.25|0
1654499700000|2022-06-06 07:15:00|14.97|13.37|14.89|13.29|14.99|13.39|14.87|13.27|0
1654500000000|2022-06-06 07:20:00|14.87|13.27|15.05|13.45|15.07|13.47|14.75|13.15|0
1654500300000|2022-06-06 07:25:00|15.04|13.44|14.94|13.34|15.07|13.47|14.88|13.28|0
1654500600000|2022-06-06 07:30:00|14.92|13.32|14.77|13.17|14.92|13.32|14.69|13.09|0
1654500900000|2022-06-06 07:35:00|14.8|13.2|14.9|13.3|14.93|13.33|14.7|13.1|0
1654501200000|2022-06-06 07:40:00|14.95|13.35|14.9|13.3|15.05|13.45|14.85|13.25|0
1654501500000|2022-06-06 07:45:00|14.88|13.28|15|13.4|15.05|13.45|14.84|13.24|0
1654501800000|2022-06-06 07:50:00|14.98|13.38|15.43|13.83|15.64|14.04|14.93|13.33|0
1654502100000|2022-06-06 07:55:00|15.41|13.81|15.73|14.13|15.73|14.13|15.33|13.73|0
1654502400000|2022-06-06 08:00:00|15.75|14.15|15.9|14.3|15.97|14.37|15.75|14.15|0
1654502700000|2022-06-06 08:05:00|15.89|14.29|15.11|13.51|16.13|14.53|15.04|13.44|0
1654503000000|2022-06-06 08:10:00|15.15|13.55|15.39|13.79|15.48|13.88|15.08|13.48|0
1654503300000|2022-06-06 08:15:00|15.41|13.81|15.32|13.72|15.55|13.95|15.28|13.68|0
1654503600000|2022-06-06 08:20:00|15.29|13.69|15.4|13.8|15.42|13.82|15.28|13.68|0
1654503900000|2022-06-06 08:25:00|15.42|13.82|15.4|13.8|15.42|13.82|15.37|13.77|0
1654504200000|2022-06-06 08:30:00|15.42|13.82|15.33|13.73|15.6|14|15.32|13.72|0
1654504500000|2022-06-06 08:35:00|15.32|13.72|15.33|13.73|15.37|13.77|15.28|13.68|0
1654504800000|2022-06-06 08:40:00|15.35|13.75|15.35|13.75|15.44|13.84|15.33|13.73|0
1654505100000|2022-06-06 08:45:00|15.37|13.77|15.42|13.82|15.42|13.82|15.25|13.65|0
1654505400000|2022-06-06 08:50:00|15.43|13.83|15.54|13.94|15.56|13.96|15.29|13.69|0
1654505700000|2022-06-06 08:55:00|15.52|13.92|15.52|13.92|15.56|13.96|15.4|13.8|0
1654506000000|2022-06-06 09:00:00|15.51|13.91|15.4|13.8|15.54|13.94|15.35|13.75|0
1654506300000|2022-06-06 09:05:00|15.42|13.82|15.32|13.72|15.42|13.82|15.31|13.71|0
1654506600000|2022-06-06 09:10:00|15.31|13.71|15.35|13.75|15.35|13.75|15.28|13.68|0
1654506900000|2022-06-06 09:15:00|15.31|13.71|15.24|13.64|15.33|13.73|15.19|13.59|0
1654507200000|2022-06-06 09:20:00|15.22|13.62|15.21|13.61|15.25|13.65|15.15|13.55|0
1654507500000|2022-06-06 09:25:00|15.22|13.62|15.15|13.55|15.24|13.64|15.07|13.47|0
1654507800000|2022-06-06 09:30:00|15.14|13.54|15.1|13.5|15.15|13.55|15.02|13.42|0
1654508100000|2022-06-06 09:35:00|15.09|13.49|14.84|13.24|15.09|13.49|14.84|13.24|0
1654508400000|2022-06-06 09:40:00|14.83|13.23|14.81|13.21|14.96|13.36|14.76|13.16|0
1654508700000|2022-06-06 09:45:00|14.82|13.22|14.98|13.38|14.98|13.38|14.81|13.21|0
1654509000000|2022-06-06 09:50:00|14.97|13.37|14.84|13.24|15|13.4|14.83|13.23|0
1654509300000|2022-06-06 09:55:00|14.86|13.26|14.98|13.38|14.98|13.38|14.83|13.23|0
1654509600000|2022-06-06 10:00:00|14.97|13.37|15.1|13.5|15.17|13.57|14.93|13.33|0
1654509900000|2022-06-06 10:05:00|15.11|13.51|15.12|13.52|15.15|13.55|15.04|13.44|0
1654510200000|2022-06-06 10:10:00|15.13|13.53|15.11|13.51|15.17|13.57|15.06|13.46|0
1654510500000|2022-06-06 10:15:00|15.1|13.5|15.08|13.48|15.13|13.53|15.05|13.45|0
1654510800000|2022-06-06 10:20:00|15.1|13.5|15.18|13.58|15.22|13.62|15.06|13.46|0
1654511100000|2022-06-06 10:25:00|15.2|13.6|15.19|13.59|15.26|13.66|15.15|13.55|0
1654511400000|2022-06-06 10:30:00|15.2|13.6|15.25|13.65|15.28|13.68|15.13|13.53|0
1654511700000|2022-06-06 10:35:00|15.27|13.67|15.15|13.55|15.28|13.68|15.11|13.51|0
1654512000000|2022-06-06 10:40:00|15.16|13.56|15.18|13.58|15.2|13.6|15.15|13.55|0
1654512300000|2022-06-06 10:45:00|15.16|13.56|15.16|13.56|15.21|13.61|15.15|13.55|0
1654512600000|2022-06-06 10:50:00|15.17|13.57|15.26|13.66|15.28|13.68|15.14|13.54|0
1654512900000|2022-06-06 10:55:00|15.3|13.7|15.25|13.65|15.33|13.73|15.21|13.61|0
1654513200000|2022-06-06 11:00:00|15.21|13.61|15.09|13.49|15.21|13.61|15.06|13.46|0
1654513500000|2022-06-06 11:05:00|15.07|13.47|15.07|13.47|15.13|13.53|15.06|13.46|0
1654513800000|2022-06-06 11:10:00|15.08|13.48|15.06|13.46|15.11|13.51|15.06|13.46|0
1654514100000|2022-06-06 11:15:00|15.07|13.47|15.18|13.58|15.21|13.61|15.05|13.45|0
1654514400000|2022-06-06 11:20:00|15.19|13.59|15.31|13.71|15.33|13.73|15.14|13.54|0
1654514700000|2022-06-06 11:25:00|15.33|13.73|15.24|13.64|15.33|13.73|15.17|13.57|0
1654515000000|2022-06-06 11:30:00|15.23|13.63|15.23|13.63|15.35|13.75|15.19|13.59|0
1654515300000|2022-06-06 11:35:00|15.19|13.59|15.17|13.57|15.26|13.66|15.16|13.56|0
1654515600000|2022-06-06 11:40:00|15.18|13.58|15.04|13.44|15.18|13.58|15.03|13.43|0
1654515900000|2022-06-06 11:45:00|15.05|13.45|14.85|13.25|15.09|13.49|14.76|13.16|0
1654516200000|2022-06-06 11:50:00|14.84|13.24|15.01|13.41|15.08|13.48|14.78|13.18|0
1654516500000|2022-06-06 11:55:00|15.15|13.55|15.33|13.73|15.33|13.73|15.1|13.5|0
1654516800000|2022-06-06 12:00:00|15.36|13.76|15.24|13.64|15.36|13.76|15.24|13.64|0
1654517100000|2022-06-06 12:05:00|15.22|13.62|15.33|13.73|15.47|13.87|15.2|13.6|0
1654517400000|2022-06-06 12:10:00|15.31|13.71|15.38|13.78|15.43|13.83|15.31|13.71|0
1654517700000|2022-06-06 12:15:00|15.39|13.79|15.29|13.69|15.45|13.85|15.29|13.69|0
1654518000000|2022-06-06 12:20:00|15.3|13.7|15.08|13.48|15.3|13.7|15.04|13.44|0
1654518300000|2022-06-06 12:25:00|15.06|13.46|14.92|13.32|15.27|13.67|14.92|13.32|0
1654518600000|2022-06-06 12:30:00|14.93|13.33|15.1|13.5|15.12|13.52|14.93|13.33|0
1654518900000|2022-06-06 12:35:00|15.09|13.49|15.29|13.69|15.29|13.69|15.09|13.49|0
1654519200000|2022-06-06 12:40:00|15.28|13.68|15.21|13.61|15.29|13.69|15.12|13.52|0
1654519500000|2022-06-06 12:45:00|15.19|13.59|15.34|13.74|15.52|13.92|15.17|13.57|0
1654519800000|2022-06-06 12:50:00|15.33|13.73|15.17|13.57|15.38|13.78|15.1|13.5|0
1654520100000|2022-06-06 12:55:00|15.15|13.55|15.08|13.48|15.21|13.61|15.05|13.45|0
1654520400000|2022-06-06 13:00:00|15.1|13.5|15.12|13.52|15.13|13.53|15.01|13.41|0
1654520700000|2022-06-06 13:05:00|15.09|13.49|15.24|13.64|15.31|13.71|15.09|13.49|0
1654521000000|2022-06-06 13:10:00|15.22|13.62|15.24|13.64|15.34|13.74|15.2|13.6|0
1654521300000|2022-06-06 13:15:00|15.25|13.65|15.03|13.43|15.25|13.65|14.86|13.26|0
1654521600000|2022-06-06 13:20:00|15.01|13.41|14.91|13.31|15.05|13.45|14.81|13.21|0
1654521900000|2022-06-06 13:25:00|14.89|13.29|14.91|13.31|14.91|13.31|14.81|13.21|0
1654522200000|2022-06-06 13:30:00|15|13.4|14.91|13.31|15.23|13.63|14.6|13|0
1654522500000|2022-06-06 13:35:00|14.87|13.27|14.59|12.99|14.93|13.33|14.29|12.69|0
1654522800000|2022-06-06 13:40:00|14.62|13.02|14.86|13.26|15.39|13.79|14.45|12.85|0
1654523100000|2022-06-06 13:45:00|14.82|13.22|14.5|12.9|14.95|13.35|14.19|12.59|0
1654523400000|2022-06-06 13:50:00|14.52|12.92|14.63|13.03|14.72|13.12|14.29|12.69|0
1654523700000|2022-06-06 13:55:00|14.6|13|15.13|13.53|15.14|13.54|14.47|12.87|0
1654524000000|2022-06-06 14:00:00|15.25|13.65|15.89|14.29|15.98|14.38|15.13|13.53|0
1654524300000|2022-06-06 14:05:00|15.85|14.25|15.99|14.39|16.28|14.68|15.8|14.2|0
1654524600000|2022-06-06 14:10:00|16.03|14.43|16.12|14.52|16.19|14.59|15.94|14.34|0
1654524900000|2022-06-06 14:15:00|16.1|14.5|15.79|14.19|16.15|14.55|15.58|13.98|0
1654525200000|2022-06-06 14:20:00|15.72|14.12|15.09|13.49|15.98|14.38|15.09|13.49|0
1654525500000|2022-06-06 14:25:00|15.04|13.44|16.18|14.58|16.37|14.77|15.04|13.44|0
1654525800000|2022-06-06 14:30:00|16.25|14.65|16.33|14.73|16.42|14.82|16.05|14.45|0
1654526100000|2022-06-06 14:35:00|16.34|14.74|16.25|14.65|16.42|14.82|15.98|14.38|0
1654526400000|2022-06-06 14:40:00|16.31|14.71|16.31|14.71|16.42|14.82|15.89|14.29|0
1654526700000|2022-06-06 14:45:00|16.34|14.74|16.42|14.82|16.42|14.82|16.14|14.54|0
1654527000000|2022-06-06 14:50:00|16.4|14.8|16.07|14.47|16.58|14.98|16.05|14.45|0
1654527300000|2022-06-06 14:55:00|16.09|14.49|16.29|14.69|16.34|14.74|16|14.4|0
1654527600000|2022-06-06 15:00:00|16.3|14.7|16.14|14.54|16.56|14.96|16.1|14.5|0
1654527900000|2022-06-06 15:05:00|16.12|14.52|15.73|14.13|16.32|14.72|15.69|14.09|0
1654528200000|2022-06-06 15:10:00|15.67|14.07|15.1|13.5|15.67|14.07|14.94|13.34|0
1654528500000|2022-06-06 15:15:00|15.03|13.43|14.83|13.23|16.07|14.47|14.18|12.58|0
1654528800000|2022-06-06 15:20:00|14.78|13.18|14.93|13.33|15.12|13.52|14.73|13.13|0
1654529100000|2022-06-06 15:25:00|14.95|13.35|15.15|13.55|15.22|13.62|14.85|13.25|0
1654529400000|2022-06-06 15:30:00|15.1|13.5|15.03|13.43|15.29|13.69|14.93|13.33|0
1654529700000|2022-06-06 15:35:00|14.95|13.35|15.01|13.41|15.2|13.6|14.83|13.23|0
1654530000000|2022-06-06 15:40:00|14.98|13.38|15.48|13.88|15.51|13.91|14.96|13.36|0
1654530300000|2022-06-06 15:45:00|15.44|13.84|15.25|13.65|15.74|14.14|15.25|13.65|0
1654530600000|2022-06-06 15:50:00|15.22|13.62|15.34|13.74|15.49|13.89|15.15|13.55|0
1654530900000|2022-06-06 15:55:00|15.37|13.77|15.39|13.79|15.49|13.89|15.2|13.6|0
1654531200000|2022-06-06 16:00:00|15.35|13.75|14.38|12.78|15.39|13.79|14.2|12.6|0
1654531500000|2022-06-06 16:05:00|14.41|12.81|14.15|12.55|14.56|12.96|14.13|12.53|0
1654531800000|2022-06-06 16:10:00|14.13|12.53|13.94|12.34|14.2|12.6|13.81|12.21|0
1654532100000|2022-06-06 16:15:00|13.86|12.26|14.07|12.47|14.2|12.6|13.81|12.21|0
1654532400000|2022-06-06 16:20:00|14.04|12.44|13.84|12.24|14.21|12.61|13.84|12.24|0
1654532700000|2022-06-06 16:25:00|13.88|12.28|13.78|12.18|14.08|12.48|13.67|12.07|0
1654533000000|2022-06-06 16:30:00|13.76|12.16|13.98|12.38|13.99|12.39|13.47|11.87|0
1654533300000|2022-06-06 16:35:00|13.95|12.35|14.15|12.55|14.18|12.58|13.91|12.31|0
1654533600000|2022-06-06 16:40:00|14.13|12.53|14.22|12.62|14.31|12.71|14.05|12.45|0
1654533900000|2022-06-06 16:45:00|14.24|12.64|14.26|12.66|14.39|12.79|14.18|12.58|0
1654534200000|2022-06-06 16:50:00|14.21|12.61|14.26|12.66|14.27|12.67|13.95|12.35|0
1654534500000|2022-06-06 16:55:00|14.23|12.63|14.42|12.82|14.5|12.9|14.19|12.59|0
1654534800000|2022-06-06 17:00:00|14.44|12.84|14.11|12.51|14.44|12.84|14.11|12.51|0
1654535100000|2022-06-06 17:05:00|14.14|12.54|14.3|12.7|14.44|12.84|14.11|12.51|0
1654535400000|2022-06-06 17:10:00|14.35|12.75|14.72|13.12|14.87|13.27|14.21|12.61|0
1654535700000|2022-06-06 17:15:00|14.7|13.1|14.63|13.03|14.77|13.17|14.4|12.8|0
1654536000000|2022-06-06 17:20:00|14.62|13.02|14.72|13.12|14.85|13.25|14.42|12.82|0
1654536300000|2022-06-06 17:25:00|14.67|13.07|14.76|13.16|14.81|13.21|14.58|12.98|0
1654536600000|2022-06-06 17:30:00|14.75|13.15|14.95|13.35|15.02|13.42|14.68|13.08|0
1654536900000|2022-06-06 17:35:00|14.9|13.3|15.44|13.84|15.6|14|14.88|13.28|0
1654537200000|2022-06-06 17:40:00|15.48|13.88|15.7|14.1|15.84|14.24|15.42|13.82|0
1654537500000|2022-06-06 17:45:00|15.72|14.12|15.74|14.14|15.77|14.17|15.47|13.87|0
1654537800000|2022-06-06 17:50:00|15.72|14.12|15.8|14.2|15.98|14.38|15.68|14.08|0
1654538100000|2022-06-06 17:55:00|15.82|14.22|16.03|14.43|16.05|14.45|15.82|14.22|0
1654538400000|2022-06-06 18:00:00|16.05|14.45|15.98|14.38|16.05|14.45|15.86|14.26|0
1654538700000|2022-06-06 18:05:00|15.96|14.36|15.8|14.2|16.03|14.43|15.58|13.98|0
1654539000000|2022-06-06 18:10:00|15.79|14.19|15.63|14.03|15.87|14.27|15.63|14.03|0
1654539300000|2022-06-06 18:15:00|15.59|13.99|15.56|13.96|15.7|14.1|15.38|13.78|0
1654539600000|2022-06-06 18:20:00|15.54|13.94|14.98|13.38|15.54|13.94|14.81|13.21|0
1654539900000|2022-06-06 18:25:00|14.91|13.31|14.69|13.09|14.99|13.39|14.53|12.93|0
1654540200000|2022-06-06 18:30:00|14.64|13.04|14.69|13.09|14.79|13.19|14.51|12.91|0
1654540500000|2022-06-06 18:35:00|14.72|13.12|14.48|12.88|14.84|13.24|14.39|12.79|0
1654540800000|2022-06-06 18:40:00|14.49|12.89|14.77|13.17|14.82|13.22|14.45|12.85|0
1654541100000|2022-06-06 18:45:00|14.76|13.16|14.69|13.09|14.99|13.39|14.67|13.07|0
1654541400000|2022-06-06 18:50:00|14.62|13.02|14.67|13.07|14.69|13.09|14.07|12.47|0
1654541700000|2022-06-06 18:55:00|14.59|12.99|14.69|13.09|14.94|13.34|14.52|12.92|0
1654542000000|2022-06-06 19:00:00|14.64|13.04|14.67|13.07|14.94|13.34|14.49|12.89|0
1654542300000|2022-06-06 19:05:00|14.62|13.02|14.44|12.84|14.75|13.15|14.33|12.73|0
1654542600000|2022-06-06 19:10:00|14.41|12.81|14.34|12.74|15.07|13.47|14.13|12.53|0
1654542900000|2022-06-06 19:15:00|14.31|12.71|14.04|12.44|14.59|12.99|14.02|12.42|0
1654543200000|2022-06-06 19:20:00|13.99|12.39|14.13|12.53|14.29|12.69|13.77|12.17|0
1654543500000|2022-06-06 19:25:00|14.15|12.55|14.1|12.5|14.26|12.66|14|12.4|0
1654543800000|2022-06-06 19:30:00|14.07|12.47|14.15|12.55|14.32|12.72|14|12.4|0
1654544100000|2022-06-06 19:35:00|14.16|12.56|13.99|12.39|14.19|12.59|13.77|12.17|0
1654544400000|2022-06-06 19:40:00|13.95|12.35|14.57|12.97|14.57|12.97|13.86|12.26|0
1654544700000|2022-06-06 19:45:00|14.55|12.95|14.22|12.62|14.67|13.07|14.08|12.48|0
1654545000000|2022-06-06 19:50:00|14.21|12.61|14.21|12.61|14.67|13.07|13.82|12.22|0
1654545300000|2022-06-06 19:55:00|14.16|12.56|14.03|12.43|14.35|12.75|13.8|12.2|0
1654545600000|2022-06-06 20:00:00|13.92|12.32|13.82|12.22|13.98|12.38|13.8|12.2|0
1654545900000|2022-06-06 20:05:00|13.84|12.24|13.82|12.22|13.93|12.33|13.79|12.19|0
1654546200000|2022-06-06 20:10:00|13.8|12.2|13.8|12.2|13.93|12.33|13.77|12.17|0
1654546500000|2022-06-06 20:15:00|13.89|12.09|14.01|12.21|14.03|12.23|13.87|12.07|0
1654546800000|2022-06-06 20:20:00|14|12.2|14.02|12.22|14.06|12.26|14|12.2|0
1654547100000|2022-06-06 20:25:00|14.03|12.23|13.93|12.13|14.04|12.24|13.93|12.13|0
1654547400000|2022-06-06 20:30:00|13.96|12.16|14.09|12.29|14.11|12.31|13.95|12.15|0
1654547700000|2022-06-06 20:35:00|14.1|12.3|14.15|12.35|14.17|12.37|14.06|12.26|0
1654548000000|2022-06-06 20:40:00|14.14|12.34|14.14|12.34|14.15|12.35|14.11|12.31|0
1654548300000|2022-06-06 20:45:00|14.12|12.32|14.12|12.32|14.14|12.34|14.11|12.31|0
1654548600000|2022-06-06 20:50:00|14.15|12.35|14.22|12.42|14.23|12.43|14.12|12.32|0
1654548900000|2022-06-06 20:55:00|14.23|12.43|14.12|12.32|14.25|12.45|14.12|12.32|0
1654549200000|2022-06-06 21:00:00|14.13|12.33|14.15|12.35|14.15|12.35|14.12|12.32|0
1654549500000|2022-06-06 21:05:00|14.16|12.36|14.15|12.35|14.18|12.38|14.15|12.35|0
1654549800000|2022-06-06 21:10:00|14.18|12.38|14.14|12.34|14.18|12.38|14.08|12.28|0
1654550100000|2022-06-06 21:15:00|14.16|12.36|14.14|12.34|14.17|12.37|14.14|12.34|0
1654550400000|2022-06-06 21:20:00|14.15|12.35|14.12|12.32|14.15|12.35|14.11|12.31|0
1654550700000|2022-06-06 21:25:00|14.11|12.31|14.14|12.34|14.14|12.34|14.11|12.31|0
1654551000000|2022-06-06 21:30:00|14.12|12.32|14.07|12.27|14.12|12.32|14.07|12.27|0
1654551300000|2022-06-06 21:35:00|14.06|12.26|14.08|12.28|14.11|12.31|14.05|12.25|0
1654551600000|2022-06-06 21:40:00|14.09|12.29|14.11|12.31|14.11|12.31|14.09|12.29|0
1654551900000|2022-06-06 21:45:00|14.12|12.32|14.14|12.34|14.15|12.35|14.12|12.32|0
1654552200000|2022-06-06 21:50:00|14.12|12.32|14.14|12.34|14.14|12.34|14.12|12.32|0
1654552500000|2022-06-06 21:55:00|14.17|12.37|14.17|12.37|14.17|12.37|14.16|12.36|0
1654552800000|2022-06-06 22:00:00|14.11|12.31|14.15|12.35|14.28|12.48|14.1|12.3|0
1654553100000|2022-06-06 22:05:00|14.18|12.38|14.08|12.28|14.24|12.44|14.08|12.28|0
1654553400000|2022-06-06 22:10:00|14.1|12.3|14.16|12.36|14.18|12.38|14.06|12.26|0
1654553700000|2022-06-06 22:15:00|14.13|12.33|14.05|12.25|14.18|12.38|14.02|12.22|0
1654554000000|2022-06-06 22:20:00|14.06|12.26|13.94|12.14|14.06|12.26|13.91|12.11|0
1654554300000|2022-06-06 22:25:00|13.93|12.13|13.96|12.16|14|12.2|13.92|12.12|0
1654554600000|2022-06-06 22:30:00|13.95|12.15|13.87|12.07|13.98|12.18|13.86|12.06|0
1654554900000|2022-06-06 22:35:00|13.88|12.08|13.78|11.98|13.95|12.15|13.73|11.93|0
1654555200000|2022-06-06 22:40:00|13.79|11.99|13.79|11.99|13.86|12.06|13.74|11.94|0
1654555500000|2022-06-06 22:45:00|13.81|12.01|13.85|12.05|13.92|12.12|13.79|11.99|0
1654555800000|2022-06-06 22:50:00|13.86|12.06|13.84|12.04|13.93|12.13|13.82|12.02|0
1654556100000|2022-06-06 22:55:00|13.82|12.02|13.82|12.02|13.83|12.03|13.76|11.96|0
1654556400000|2022-06-06 23:00:00|13.83|12.03|13.87|12.07|13.87|12.07|13.77|11.97|0
1654556700000|2022-06-06 23:05:00|13.85|12.05|13.96|12.16|13.96|12.16|13.85|12.05|0
1654557000000|2022-06-06 23:10:00|13.95|12.15|13.99|12.19|14.01|12.21|13.94|12.14|0
1654557300000|2022-06-06 23:15:00|14.01|12.21|13.99|12.19|14.01|12.21|13.98|12.18|0
1654557600000|2022-06-06 23:20:00|14.01|12.21|13.95|12.15|14.01|12.21|13.94|12.14|0
1654557900000|2022-06-06 23:25:00|13.94|12.14|13.98|12.18|14.01|12.21|13.94|12.14|0
1654558200000|2022-06-06 23:30:00|14.01|12.21|13.98|12.18|14.01|12.21|13.98|12.18|0
1654558500000|2022-06-06 23:35:00|13.99|12.19|13.96|12.16|14.01|12.21|13.93|12.13|0
1654558800000|2022-06-06 23:40:00|13.94|12.14|13.99|12.19|13.99|12.19|13.91|12.11|0
1654559100000|2022-06-06 23:45:00|14.01|12.21|14.21|12.41|14.21|12.41|13.99|12.19|0
1654559400000|2022-06-06 23:50:00|14.23|12.43|14.23|12.43|14.31|12.51|14.17|12.37|0
1654559700000|2022-06-06 23:55:00|14.22|12.42|14.13|12.33|14.29|12.49|14.13|12.33|0
1654560000000|2022-06-07 00:00:00|14.15|12.35|13.69|11.89|14.15|12.35|13.68|11.88|0
1654560300000|2022-06-07 00:05:00|13.7|11.9|13.57|11.77|13.7|11.9|13.55|11.75|0
1654560600000|2022-06-07 00:10:00|13.56|11.76|13.49|11.69|13.58|11.78|13.46|11.66|0
1654560900000|2022-06-07 00:15:00|13.48|11.68|13.56|11.76|13.6|11.8|13.39|11.59|0
1654561200000|2022-06-07 00:20:00|13.52|11.72|13.39|11.59|13.55|11.75|13.37|11.57|0
1654561500000|2022-06-07 00:25:00|13.38|11.58|13.42|11.62|13.42|11.62|13.33|11.53|0
1654561800000|2022-06-07 00:30:00|13.41|11.61|13.18|11.38|13.42|11.62|13.15|11.35|0
1654562100000|2022-06-07 00:35:00|13.26|11.46|13.41|11.61|13.41|11.61|13.23|11.43|0
1654562400000|2022-06-07 00:40:00|13.42|11.62|13.44|11.64|13.44|11.64|13.35|11.55|0
1654562700000|2022-06-07 00:45:00|13.42|11.62|13.41|11.61|13.44|11.64|13.32|11.52|0
1654563000000|2022-06-07 00:50:00|13.42|11.62|13.29|11.49|13.45|11.65|13.27|11.47|0
1654563300000|2022-06-07 00:55:00|13.36|11.56|13.37|11.57|13.41|11.61|13.31|11.51|0
1654563600000|2022-06-07 01:00:00|13.36|11.56|13.56|11.76|13.56|11.76|13.36|11.56|0
1654563900000|2022-06-07 01:05:00|13.54|11.74|13.54|11.74|13.64|11.84|13.51|11.71|0
1654564200000|2022-06-07 01:10:00|13.53|11.73|13.45|11.65|13.57|11.77|13.42|11.62|0
1654564500000|2022-06-07 01:15:00|13.43|11.63|13.59|11.79|13.64|11.84|13.41|11.61|0
1654564800000|2022-06-07 01:20:00|13.6|11.8|13.46|11.66|13.6|11.8|13.43|11.63|0
1654565100000|2022-06-07 01:25:00|13.45|11.65|12.58|10.78|13.45|11.65|12.43|10.63|0
1654565400000|2022-06-07 01:30:00|12.61|10.81|12.74|10.94|12.76|10.96|12.48|10.68|0
1654565700000|2022-06-07 01:35:00|12.73|10.93|12.82|11.02|12.88|11.08|12.67|10.87|0
1654566000000|2022-06-07 01:40:00|12.8|11|13.01|11.21|13.01|11.21|12.77|10.97|0
1654566300000|2022-06-07 01:45:00|13.02|11.22|13.02|11.22|13.09|11.29|12.95|11.15|0
1654566600000|2022-06-07 01:50:00|13.04|11.24|12.99|11.19|13.04|11.24|12.97|11.17|0
1654566900000|2022-06-07 01:55:00|12.98|11.18|12.93|11.13|12.99|11.19|12.81|11.01|0
1654567200000|2022-06-07 02:00:00|12.94|11.14|12.89|11.09|13.01|11.21|12.86|11.06|0
1654567500000|2022-06-07 02:05:00|12.9|11.1|12.68|10.88|12.95|11.15|12.68|10.88|0
1654567800000|2022-06-07 02:10:00|12.7|10.9|12.62|10.82|12.7|10.9|12.6|10.8|0
1654568100000|2022-06-07 02:15:00|12.63|10.83|12.62|10.82|12.71|10.91|12.59|10.79|0
1654568400000|2022-06-07 02:20:00|12.64|10.84|12.77|10.97|12.8|11|12.63|10.83|0
1654568700000|2022-06-07 02:25:00|12.78|10.98|12.69|10.89|12.8|11|12.68|10.88|0
1654569000000|2022-06-07 02:30:00|12.7|10.9|12.64|10.84|12.72|10.92|12.62|10.82|0
1654569300000|2022-06-07 02:35:00|12.65|10.85|12.64|10.84|12.69|10.89|12.62|10.82|0
1654569600000|2022-06-07 02:40:00|12.63|10.83|12.61|10.81|12.65|10.85|12.61|10.81|0
1654569900000|2022-06-07 02:45:00|12.59|10.79|12.54|10.74|12.59|10.79|12.5|10.7|0
1654570200000|2022-06-07 02:50:00|12.53|10.73|12.59|10.79|12.6|10.8|12.53|10.73|0
1654570500000|2022-06-07 02:55:00|12.58|10.78|12.57|10.77|12.59|10.79|12.5|10.7|0
1654570800000|2022-06-07 03:00:00|12.58|10.78|12.44|10.64|12.6|10.8|12.42|10.62|0
1654571100000|2022-06-07 03:05:00|12.45|10.65|12.42|10.62|12.46|10.66|12.42|10.62|0
1654571400000|2022-06-07 03:10:00|12.44|10.64|12.52|10.72|12.55|10.75|12.44|10.64|0
1654571700000|2022-06-07 03:15:00|12.54|10.74|12.74|10.94|12.78|10.98|12.52|10.72|0
1654572000000|2022-06-07 03:20:00|12.72|10.92|12.81|11.01|12.81|11.01|12.71|10.91|0
1654572300000|2022-06-07 03:25:00|12.83|11.03|12.78|10.98|12.9|11.1|12.78|10.98|0
1654572600000|2022-06-07 03:30:00|12.79|10.99|12.77|10.97|12.8|11|12.75|10.95|0
1654572900000|2022-06-07 03:35:00|12.78|10.98|12.82|11.02|12.87|11.07|12.71|10.91|0
1654573200000|2022-06-07 03:40:00|12.81|11.01|12.84|11.04|12.85|11.05|12.78|10.98|0
1654573500000|2022-06-07 03:45:00|12.85|11.05|12.88|11.08|12.91|11.11|12.81|11.01|0
1654573800000|2022-06-07 03:50:00|12.9|11.1|12.93|11.13|12.94|11.14|12.82|11.02|0
1654574100000|2022-06-07 03:55:00|12.9|11.1|12.76|10.96|12.96|11.16|12.75|10.95|0
1654574400000|2022-06-07 04:00:00|12.77|10.97|12.68|10.88|12.78|10.98|12.65|10.85|0
1654574700000|2022-06-07 04:05:00|13.38|11.58|13.06|11.26|13.38|11.58|13.03|11.23|0
1654575000000|2022-06-07 04:10:00|13.04|11.24|13.07|11.27|13.09|11.29|13.04|11.24|0
1654575300000|2022-06-07 04:15:00|13.06|11.26|13.09|11.29|13.09|11.29|13.03|11.23|0
1654575600000|2022-06-07 04:20:00|13.08|11.28|13.16|11.36|13.16|11.36|13.07|11.27|0
1654575900000|2022-06-07 04:25:00|13.14|11.34|13.19|11.39|13.19|11.39|13.11|11.31|0
1654576200000|2022-06-07 04:30:00|13.17|11.37|12.8|11|13.19|11.39|12.79|10.99|0
1654576500000|2022-06-07 04:35:00|12.79|10.99|12.89|11.09|12.93|11.13|12.79|10.99|0
1654576800000|2022-06-07 04:40:00|12.9|11.1|12.89|11.09|12.9|11.1|12.84|11.04|0
1654577100000|2022-06-07 04:45:00|12.87|11.07|12.87|11.07|12.89|11.09|12.78|10.98|0
1654577400000|2022-06-07 04:50:00|12.86|11.06|12.86|11.06|12.93|11.13|12.84|11.04|0
1654577700000|2022-06-07 04:55:00|12.87|11.07|12.91|11.11|12.95|11.15|12.87|11.07|0
1654578000000|2022-06-07 05:00:00|12.92|11.12|12.95|11.15|12.99|11.19|12.89|11.09|0
1654578300000|2022-06-07 05:05:00|12.93|11.13|12.77|10.97|12.93|11.13|12.75|10.95|0
1654578600000|2022-06-07 05:10:00|12.75|10.95|12.7|10.9|12.81|11.01|12.67|10.87|0
1654578900000|2022-06-07 05:15:00|12.69|10.89|12.76|10.96|12.81|11.01|12.69|10.89|0
1654579200000|2022-06-07 05:20:00|12.75|10.95|12.55|10.75|12.82|11.02|12.52|10.72|0
1654579500000|2022-06-07 05:25:00|12.54|10.74|12.14|10.34|12.56|10.76|12.13|10.33|0
1654579800000|2022-06-07 05:30:00|12.15|10.35|13.32|11.52|13.38|11.58|12.15|10.35|0
1654580100000|2022-06-07 05:35:00|13.34|11.54|13.3|11.5|13.4|11.6|13.23|11.43|0
1654580400000|2022-06-07 05:40:00|13.29|11.49|13.37|11.57|13.44|11.64|13.29|11.49|0
1654580700000|2022-06-07 05:45:00|13.38|11.58|13.38|11.58|13.46|11.66|13.28|11.48|0
1654581000000|2022-06-07 05:50:00|13.4|11.6|13.4|11.6|13.46|11.66|13.35|11.55|0
1654581300000|2022-06-07 05:55:00|13.41|11.61|13.3|11.5|13.49|11.69|13.29|11.49|0
1654581600000|2022-06-07 06:00:00|13.33|11.53|13.81|12.01|13.87|12.07|13.33|11.53|0
1654581900000|2022-06-07 06:05:00|13.85|12.05|13.7|11.9|13.85|12.05|13.67|11.87|0
1654582200000|2022-06-07 06:10:00|13.68|11.88|13.78|11.98|13.78|11.98|13.68|11.88|0
1654582500000|2022-06-07 06:15:00|13.81|12.01|13.82|12.02|13.88|12.08|13.76|11.96|0
1654582800000|2022-06-07 06:20:00|13.84|12.04|13.79|11.99|13.91|12.11|13.75|11.95|0
1654583100000|2022-06-07 06:25:00|13.8|12|13.96|12.16|13.96|12.16|13.74|11.94|0
1654583400000|2022-06-07 06:30:00|13.98|12.18|13.87|12.07|14.05|12.25|13.85|12.05|0
1654583700000|2022-06-07 06:35:00|13.88|12.08|13.82|12.02|13.91|12.11|13.79|11.99|0
1654584000000|2022-06-07 06:40:00|13.83|12.03|13.76|11.96|13.93|12.13|13.76|11.96|0
1654584300000|2022-06-07 06:45:00|13.77|11.97|13.72|11.92|13.77|11.97|13.54|11.74|0
1654584600000|2022-06-07 06:50:00|13.69|11.89|13.76|11.96|13.88|12.08|13.69|11.89|0
1654584900000|2022-06-07 06:55:00|13.71|11.91|13.74|11.94|13.74|11.94|13.62|11.82|0
1654585200000|2022-06-07 07:00:00|13.72|11.92|13.78|11.98|14.03|12.23|13.72|11.92|0
1654585500000|2022-06-07 07:05:00|13.67|12.07|13.91|12.31|13.91|12.31|13.58|11.98|0
1654585800000|2022-06-07 07:10:00|13.89|12.29|14.16|12.56|14.18|12.58|13.84|12.24|0
1654586100000|2022-06-07 07:15:00|14.19|12.59|13.93|12.33|14.38|12.78|13.87|12.27|0
1654586400000|2022-06-07 07:20:00|13.92|12.32|13.44|11.84|14.11|12.51|13.26|11.66|0
1654586700000|2022-06-07 07:25:00|13.46|11.86|13.49|11.89|13.62|12.02|13.38|11.78|0
1654587000000|2022-06-07 07:30:00|13.48|11.88|13.58|11.98|13.77|12.17|13.48|11.88|0
1654587300000|2022-06-07 07:35:00|13.56|11.96|13.34|11.74|13.61|12.01|13.34|11.74|0
1654587600000|2022-06-07 07:40:00|13.32|11.72|13.54|11.94|13.6|12|13.32|11.72|0
1654587900000|2022-06-07 07:45:00|13.52|11.92|13.7|12.1|13.88|12.28|13.52|11.92|0
1654588200000|2022-06-07 07:50:00|13.71|12.11|13.65|12.05|13.78|12.18|13.6|12|0
1654588500000|2022-06-07 07:55:00|13.64|12.04|13.6|12|13.75|12.15|13.57|11.97|0
1654588800000|2022-06-07 08:00:00|13.61|12.01|13.7|12.1|13.75|12.15|13.52|11.92|0
1654589100000|2022-06-07 08:05:00|13.74|12.14|13.77|12.17|13.89|12.29|13.7|12.1|0
1654589400000|2022-06-07 08:10:00|13.79|12.19|13.71|12.11|13.81|12.21|13.67|12.07|0
1654589700000|2022-06-07 08:15:00|13.72|12.12|13.64|12.04|13.73|12.13|13.52|11.92|0
1654590000000|2022-06-07 08:20:00|13.67|12.07|13.7|12.1|13.73|12.13|13.58|11.98|0
1654590300000|2022-06-07 08:25:00|13.69|12.09|13.64|12.04|13.81|12.21|13.63|12.03|0
1654590600000|2022-06-07 08:30:00|13.66|12.06|13.73|12.13|13.78|12.18|13.61|12.01|0
1654590900000|2022-06-07 08:35:00|13.72|12.12|13.98|12.38|14.02|12.42|13.7|12.1|0
1654591200000|2022-06-07 08:40:00|14|12.4|12.98|11.38|14.03|12.43|12.93|11.33|0
1654591500000|2022-06-07 08:45:00|13.01|11.41|12.94|11.34|13.03|11.43|12.92|11.32|0
1654591800000|2022-06-07 08:50:00|12.93|11.33|12.92|11.32|12.95|11.35|12.86|11.26|0
1654592100000|2022-06-07 08:55:00|12.9|11.3|12.92|11.32|12.97|11.37|12.88|11.28|0
1654592400000|2022-06-07 09:00:00|12.9|11.3|12.74|11.14|12.98|11.38|12.74|11.14|0
1654592700000|2022-06-07 09:05:00|12.76|11.16|12.7|11.1|12.79|11.19|12.61|11.01|0
1654593000000|2022-06-07 09:10:00|12.69|11.09|12.58|10.98|12.71|11.11|12.57|10.97|0
1654593300000|2022-06-07 09:15:00|12.59|10.99|12.74|11.14|12.74|11.14|12.52|10.92|0
1654593600000|2022-06-07 09:20:00|12.72|11.12|12.82|11.22|12.83|11.23|12.71|11.11|0
1654593900000|2022-06-07 09:25:00|12.81|11.21|12.91|11.31|12.95|11.35|12.81|11.21|0
1654594200000|2022-06-07 09:30:00|12.92|11.32|12.95|11.35|13.01|11.41|12.89|11.29|0
1654594500000|2022-06-07 09:35:00|12.96|11.36|12.81|11.21|12.98|11.38|12.81|11.21|0
1654594800000|2022-06-07 09:40:00|12.8|11.2|12.64|11.04|12.8|11.2|12.62|11.02|0
1654595100000|2022-06-07 09:45:00|12.61|11.01|12.61|11.01|12.65|11.05|12.58|10.98|0
1654595400000|2022-06-07 09:50:00|12.59|10.99|12.53|10.93|12.61|11.01|12.52|10.92|0
1654595700000|2022-06-07 09:55:00|12.52|10.92|12.53|10.93|12.64|11.04|12.5|10.9|0
1654596000000|2022-06-07 10:00:00|12.52|10.92|12.62|11.02|12.64|11.04|12.52|10.92|0
1654596300000|2022-06-07 10:05:00|12.61|11.01|12.63|11.03|12.64|11.04|12.6|11|0
1654596600000|2022-06-07 10:10:00|12.62|11.02|12.61|11.01|12.63|11.03|12.59|10.99|0
1654596900000|2022-06-07 10:15:00|12.6|11|12.17|10.57|12.61|11.01|12.16|10.56|0
1654597200000|2022-06-07 10:20:00|12.16|10.56|12.16|10.56|12.21|10.61|12|10.4|0
1654597500000|2022-06-07 10:25:00|12.17|10.57|12.45|10.85|12.57|10.97|12.06|10.46|0
1654597800000|2022-06-07 10:30:00|12.46|10.86|12.67|11.07|12.7|11.1|12.45|10.85|0
1654598100000|2022-06-07 10:35:00|12.69|11.09|12.8|11.2|12.83|11.23|12.65|11.05|0
1654598400000|2022-06-07 10:40:00|12.82|11.22|12.62|11.02|12.82|11.22|12.62|11.02|0
1654598700000|2022-06-07 10:45:00|12.63|11.03|12.82|11.22|12.85|11.25|12.61|11.01|0
1654599000000|2022-06-07 10:50:00|12.83|11.23|12.83|11.23|12.92|11.32|12.77|11.17|0
1654599300000|2022-06-07 10:55:00|12.82|11.22|12.18|10.58|12.89|11.29|12.05|10.45|0
1654599600000|2022-06-07 11:00:00|12.15|10.55|12.81|11.21|16.52|14.92|11.65|10.05|0
1654599900000|2022-06-07 11:05:00|12.78|11.18|12.35|10.75|12.83|11.23|12.33|10.73|0
1654600200000|2022-06-07 11:10:00|12.3|10.7|12.13|10.53|12.32|10.72|11.71|10.11|0
1654600500000|2022-06-07 11:15:00|12.12|10.52|12.44|10.84|12.47|10.87|12.07|10.47|0
1654600800000|2022-06-07 11:20:00|12.45|10.85|12.53|10.93|12.53|10.93|12.34|10.74|0
1654601100000|2022-06-07 11:25:00|12.52|10.92|12.67|11.07|12.73|11.13|12.43|10.83|0
1654601400000|2022-06-07 11:30:00|12.66|11.06|12.71|11.11|12.75|11.15|12.61|11.01|0
1654601700000|2022-06-07 11:35:00|12.72|11.12|12.73|11.13|12.77|11.17|12.67|11.07|0
1654602000000|2022-06-07 11:40:00|12.75|11.15|12.6|11|12.75|11.15|12.58|10.98|0
1654602300000|2022-06-07 11:45:00|12.59|10.99|12.72|11.12|12.73|11.13|12.59|10.99|0
1654602600000|2022-06-07 11:50:00|12.71|11.11|12.57|10.97|12.71|11.11|12.57|10.97|0
1654602900000|2022-06-07 11:55:00|12.58|10.98|12.64|11.04|12.67|11.07|12.54|10.94|0
1654603200000|2022-06-07 12:00:00|12.67|11.07|12.51|10.91|12.76|11.16|12.51|10.91|0
1654603500000|2022-06-07 12:05:00|12.49|10.89|12.48|10.88|12.61|11.01|12.46|10.86|0
1654603800000|2022-06-07 12:10:00|12.47|10.87|12.48|10.88|12.55|10.95|12.39|10.79|0
1654604100000|2022-06-07 12:15:00|12.49|10.89|12.34|10.74|12.54|10.94|12.31|10.71|0
1654604400000|2022-06-07 12:20:00|12.35|10.75|12.56|10.96|12.64|11.04|12.34|10.74|0
1654604700000|2022-06-07 12:25:00|12.59|10.99|12.53|10.93|12.64|11.04|12.53|10.93|0
1654605000000|2022-06-07 12:30:00|12.55|10.95|12.56|10.96|12.58|10.98|12.22|10.62|0
1654605300000|2022-06-07 12:35:00|12.53|10.93|12.43|10.83|12.61|11.01|12.29|10.69|0
1654605600000|2022-06-07 12:40:00|12.42|10.82|12.45|10.85|12.48|10.88|12.28|10.68|0
1654605900000|2022-06-07 12:45:00|12.48|10.88|12.28|10.68|12.61|11.01|12.26|10.66|0
1654606200000|2022-06-07 12:50:00|12.26|10.66|12.22|10.62|12.4|10.8|12.19|10.59|0
1654606500000|2022-06-07 12:55:00|12.23|10.63|12.15|10.55|12.32|10.72|12.12|10.52|0
1654606800000|2022-06-07 13:00:00|12.13|10.53|12.27|10.67|12.29|10.69|12.11|10.51|0
1654607100000|2022-06-07 13:05:00|12.26|10.66|12.17|10.57|12.32|10.72|12.15|10.55|0
1654607400000|2022-06-07 13:10:00|12.19|10.59|12.03|10.43|12.22|10.62|11.96|10.36|0
1654607700000|2022-06-07 13:15:00|12.05|10.45|12.12|10.52|12.24|10.64|12.05|10.45|0
1654608000000|2022-06-07 13:20:00|12.1|10.5|12.16|10.56|12.24|10.64|12.09|10.49|0
1654608300000|2022-06-07 13:25:00|12.19|10.59|12.33|10.73|12.33|10.73|12.09|10.49|0
1654608600000|2022-06-07 13:30:00|12.34|10.74|12.97|11.37|13.01|11.41|12.07|10.47|0
1654608900000|2022-06-07 13:35:00|12.94|11.34|12.86|11.26|13.16|11.56|12.76|11.16|0
1654609200000|2022-06-07 13:40:00|12.89|11.29|13.09|11.49|13.16|11.56|12.76|11.16|0
1654609500000|2022-06-07 13:45:00|13.12|11.52|13.25|11.65|13.3|11.7|12.95|11.35|0
1654609800000|2022-06-07 13:50:00|13.26|11.66|13.46|11.86|13.77|12.17|13.2|11.6|0
1654610100000|2022-06-07 13:55:00|13.52|11.92|13.25|11.65|13.62|12.02|13.13|11.53|0
1654610400000|2022-06-07 14:00:00|13.26|11.66|13.62|12.02|13.63|12.03|13.1|11.5|0
1654610700000|2022-06-07 14:05:00|13.63|12.03|12.85|11.25|14.1|12.5|12.72|11.12|0
1654611000000|2022-06-07 14:10:00|12.89|11.29|12.67|11.07|13|11.4|12.51|10.91|0
1654611300000|2022-06-07 14:15:00|12.69|11.09|12.72|11.12|12.88|11.28|12.47|10.87|0
1654611600000|2022-06-07 14:20:00|12.76|11.16|13.07|11.47|13.33|11.73|12.61|11.01|0
1654611900000|2022-06-07 14:25:00|13.09|11.49|13.89|12.29|13.97|12.37|12.98|11.38|0
1654612200000|2022-06-07 14:30:00|13.91|12.31|14.4|12.8|14.43|12.83|13.79|12.19|0
1654612500000|2022-06-07 14:35:00|14.39|12.79|14.69|13.09|14.78|13.18|13.98|12.38|0
1654612800000|2022-06-07 14:40:00|14.66|13.06|14.72|13.12|15.07|13.47|14.55|12.95|0
1654613100000|2022-06-07 14:45:00|14.75|13.15|15.01|13.41|15.04|13.44|14.63|13.03|0
1654613400000|2022-06-07 14:50:00|15.04|13.44|14.93|13.33|15.05|13.45|14.73|13.13|0
1654613700000|2022-06-07 14:55:00|14.9|13.3|14.65|13.05|14.93|13.33|14.56|12.96|0
1654614000000|2022-06-07 15:00:00|14.66|13.06|14.51|12.91|14.86|13.26|14.48|12.88|0
1654614300000|2022-06-07 15:05:00|14.5|12.9|14.2|12.6|14.56|12.96|13.91|12.31|0
1654614600000|2022-06-07 15:10:00|14.15|12.55|14.37|12.77|14.49|12.89|14.11|12.51|0
1654614900000|2022-06-07 15:15:00|14.39|12.79|13.8|12.2|14.42|12.82|13.77|12.17|0
1654615200000|2022-06-07 15:20:00|13.84|12.24|13.44|11.84|13.92|12.32|13.44|11.84|0
1654615500000|2022-06-07 15:25:00|13.4|11.8|13.26|11.66|13.58|11.98|13.16|11.56|0
1654615800000|2022-06-07 15:30:00|13.28|11.68|13.66|12.06|13.74|12.14|13|11.4|0
1654616100000|2022-06-07 15:35:00|13.67|12.07|13.8|12.2|13.81|12.21|13.44|11.84|0
1654616400000|2022-06-07 15:40:00|13.79|12.19|13.69|12.09|13.81|12.21|13.61|12.01|0
1654616700000|2022-06-07 15:45:00|13.66|12.06|13.25|11.65|13.85|12.25|13.21|11.61|0
1654617000000|2022-06-07 15:50:00|13.22|11.62|13.3|11.7|13.5|11.9|13.16|11.56|0
1654617300000|2022-06-07 15:55:00|13.28|11.68|13.7|12.1|13.8|12.2|13.28|11.68|0
1654617600000|2022-06-07 16:00:00|13.73|12.13|13.59|11.99|13.84|12.24|13.53|11.93|0
1654617900000|2022-06-07 16:05:00|13.58|11.98|13.44|11.84|13.58|11.98|13.25|11.65|0
1654618200000|2022-06-07 16:10:00|13.47|11.87|13.33|11.73|13.58|11.98|13.29|11.69|0
1654618500000|2022-06-07 16:15:00|13.28|11.68|13.02|11.42|13.35|11.75|12.86|11.26|0
1654618800000|2022-06-07 16:20:00|12.99|11.39|13.12|11.52|13.16|11.56|12.92|11.32|0
1654619100000|2022-06-07 16:25:00|13.1|11.5|13.24|11.64|13.34|11.74|13.1|11.5|0
1654619400000|2022-06-07 16:30:00|13.25|11.65|13.5|11.9|13.58|11.98|13.11|11.51|0
1654619700000|2022-06-07 16:35:00|13.51|11.91|13.64|12.04|13.64|12.04|13.4|11.8|0
1654620000000|2022-06-07 16:40:00|13.65|12.05|13.78|12.18|14|12.4|13.65|12.05|0
1654620300000|2022-06-07 16:45:00|13.8|12.2|13.92|12.32|13.99|12.39|13.8|12.2|0
1654620600000|2022-06-07 16:50:00|13.94|12.34|14.03|12.43|14.08|12.48|13.72|12.12|0
1654620900000|2022-06-07 16:55:00|14.02|12.42|13.97|12.37|14.07|12.47|13.83|12.23|0
1654621200000|2022-06-07 17:00:00|13.98|12.38|14.19|12.59|14.23|12.63|13.86|12.26|0
1654621500000|2022-06-07 17:05:00|14.18|12.58|14.37|12.77|14.37|12.77|14.03|12.43|0
1654621800000|2022-06-07 17:10:00|14.41|12.81|14.41|12.81|14.46|12.86|14.24|12.64|0
1654622100000|2022-06-07 17:15:00|14.42|12.82|14.5|12.9|14.6|13|14.37|12.77|0
1654622400000|2022-06-07 17:20:00|14.49|12.89|13.61|12.01|14.56|12.96|13.57|11.97|0
1654622700000|2022-06-07 17:25:00|13.63|12.03|13.66|12.06|13.72|12.12|13.55|11.95|0
1654623000000|2022-06-07 17:30:00|13.76|12.16|13.65|12.05|13.79|12.19|13.53|11.93|0
1654623300000|2022-06-07 17:35:00|13.63|12.03|13.64|12.04|13.74|12.14|13.47|11.87|0
1654623600000|2022-06-07 17:40:00|13.66|12.06|13.61|12.01|13.66|12.06|13.45|11.85|0
1654623900000|2022-06-07 17:45:00|13.59|11.99|13.61|12.01|13.72|12.12|13.47|11.87|0
1654624200000|2022-06-07 17:50:00|13.63|12.03|13.56|11.96|13.78|12.18|13.53|11.93|0
1654624500000|2022-06-07 17:55:00|13.53|11.93|13.71|12.11|13.85|12.25|13.15|11.55|0
1654624800000|2022-06-07 18:00:00|13.73|12.13|13.91|12.31|13.93|12.33|13.63|12.03|0
1654625100000|2022-06-07 18:05:00|13.93|12.33|14.47|12.87|14.49|12.89|13.87|12.27|0
1654625400000|2022-06-07 18:10:00|14.49|12.89|14.67|13.07|14.7|13.1|14.44|12.84|0
1654625700000|2022-06-07 18:15:00|14.7|13.1|14.45|12.85|14.77|13.17|14.42|12.82|0
1654626000000|2022-06-07 18:20:00|14.43|12.83|14.52|12.92|14.53|12.93|14.38|12.78|0
1654626300000|2022-06-07 18:25:00|14.53|12.93|14.58|12.98|14.65|13.05|14.4|12.8|0
1654626600000|2022-06-07 18:30:00|14.6|13|14.84|13.24|14.9|13.3|14.52|12.92|0
1654626900000|2022-06-07 18:35:00|14.85|13.25|14.7|13.1|14.89|13.29|14.67|13.07|0
1654627200000|2022-06-07 18:40:00|14.73|13.13|14.18|12.58|14.75|13.15|14.05|12.45|0
1654627500000|2022-06-07 18:45:00|14.14|12.54|13.99|12.39|14.35|12.75|13.91|12.31|0
1654627800000|2022-06-07 18:50:00|14.01|12.41|14.18|12.58|14.23|12.63|13.94|12.34|0
1654628100000|2022-06-07 18:55:00|14.12|12.52|14.36|12.76|14.4|12.8|14.05|12.45|0
1654628400000|2022-06-07 19:00:00|14.38|12.78|14.65|13.05|14.7|13.1|14.31|12.71|0
1654628700000|2022-06-07 19:05:00|14.66|13.06|14.66|13.06|14.81|13.21|14.51|12.91|0
1654629000000|2022-06-07 19:10:00|14.7|13.1|14.58|12.98|14.8|13.2|14.44|12.84|0
1654629300000|2022-06-07 19:15:00|14.56|12.96|14.75|13.15|14.81|13.21|14.56|12.96|0
1654629600000|2022-06-07 19:20:00|14.76|13.16|14.81|13.21|14.95|13.35|14.69|13.09|0
1654629900000|2022-06-07 19:25:00|14.85|13.25|14.86|13.26|14.93|13.33|14.73|13.13|0
1654630200000|2022-06-07 19:30:00|14.85|13.25|15.4|13.8|15.41|13.81|14.35|12.75|0
1654630500000|2022-06-07 19:35:00|15.38|13.78|15.66|14.06|15.66|14.06|15.34|13.74|0
1654630800000|2022-06-07 19:40:00|15.68|14.08|15.62|14.02|15.75|14.15|15.48|13.88|0
1654631100000|2022-06-07 19:45:00|15.66|14.06|15.87|14.27|15.91|14.31|15.57|13.97|0
1654631400000|2022-06-07 19:50:00|15.85|14.25|15.96|14.36|16.03|14.43|15.73|14.13|0
1654631700000|2022-06-07 19:55:00|15.94|14.34|15.64|14.04|16.02|14.42|15.64|14.04|0
1654632000000|2022-06-07 20:00:00|15.71|14.11|15.36|13.76|15.71|14.11|15.25|13.65|0
1654632300000|2022-06-07 20:05:00|15.38|13.78|15.44|13.84|15.5|13.9|15.32|13.72|0
1654632600000|2022-06-07 20:10:00|15.43|13.83|15.43|13.83|15.48|13.88|15.43|13.83|0
1654632900000|2022-06-07 20:15:00|15.53|13.73|15.42|13.62|15.54|13.74|15.39|13.59|0
1654633200000|2022-06-07 20:20:00|15.44|13.64|15.42|13.62|15.53|13.73|15.37|13.57|0
1654633500000|2022-06-07 20:25:00|15.4|13.6|15.3|13.5|15.44|13.64|15.3|13.5|0
1654633800000|2022-06-07 20:30:00|15.32|13.52|15.33|13.53|15.33|13.53|15.23|13.43|0
1654634100000|2022-06-07 20:35:00|15.31|13.51|15.31|13.51|15.35|13.55|15.28|13.48|0
1654634400000|2022-06-07 20:40:00|15.3|13.5|15.23|13.43|15.37|13.57|15.19|13.39|0
1654634700000|2022-06-07 20:45:00|15.22|13.42|15.21|13.41|15.3|13.5|15.21|13.41|0
1654635000000|2022-06-07 20:50:00|15.23|13.43|15.21|13.41|15.24|13.44|15.12|13.32|0
1654635300000|2022-06-07 20:55:00|15.17|13.37|15.22|13.42|15.24|13.44|15.16|13.36|0
1654635600000|2022-06-07 21:00:00|15.19|13.39|15.18|13.38|15.2|13.4|15.15|13.35|0
1654635900000|2022-06-07 21:05:00|15.19|13.39|15.18|13.38|15.19|13.39|15.17|13.37|0
1654636200000|2022-06-07 21:10:00|15.19|13.39|15.19|13.39|15.19|13.39|15.19|13.39|0
1654636500000|2022-06-07 21:15:00|15.17|13.37|15.2|13.4|15.2|13.4|15.17|13.37|0
1654636800000|2022-06-07 21:20:00|15.21|13.41|15.21|13.41|15.22|13.42|15.2|13.4|0
1654637100000|2022-06-07 21:25:00|15.19|13.39|15.2|13.4|15.2|13.4|15.15|13.35|0
1654637400000|2022-06-07 21:30:00|15.22|13.42|15.25|13.45|15.26|13.46|15.21|13.41|0
1654637700000|2022-06-07 21:35:00|15.27|13.47|15.29|13.49|15.31|13.51|15.27|13.47|0
1654638000000|2022-06-07 21:40:00|15.28|13.48|15.25|13.45|15.28|13.48|15.24|13.44|0
1654638300000|2022-06-07 21:45:00|15.26|13.46|15.26|13.46|15.26|13.46|15.24|13.44|0
1654638600000|2022-06-07 21:50:00|15.25|13.45|15.27|13.47|15.27|13.47|15.25|13.45|0
1654638900000|2022-06-07 21:55:00|15.26|13.46|15.27|13.47|15.27|13.47|15.26|13.46|0
1654639200000|2022-06-07 22:00:00|15.19|13.39|15.4|13.6|15.46|13.66|15.19|13.39|0
1654639500000|2022-06-07 22:05:00|15.37|13.57|15.32|13.52|15.37|13.57|15.25|13.45|0
1654639800000|2022-06-07 22:10:00|15.33|13.53|15.49|13.69|15.56|13.76|15.32|13.52|0
1654640100000|2022-06-07 22:15:00|15.51|13.71|15.44|13.64|15.52|13.72|15.39|13.59|0
1654640400000|2022-06-07 22:20:00|15.43|13.63|15.39|13.59|15.43|13.63|15.32|13.52|0
1654640700000|2022-06-07 22:25:00|15.41|13.61|15.39|13.59|15.48|13.68|15.32|13.52|0
1654641000000|2022-06-07 22:30:00|15.41|13.61|15.32|13.52|15.41|13.61|15.32|13.52|0
1654641300000|2022-06-07 22:35:00|15.34|13.54|15.27|13.47|15.37|13.57|15.23|13.43|0
1654641600000|2022-06-07 22:40:00|15.3|13.5|15.37|13.57|15.37|13.57|15.27|13.47|0
1654641900000|2022-06-07 22:45:00|15.35|13.55|15.25|13.45|15.39|13.59|15.23|13.43|0
1654642200000|2022-06-07 22:50:00|15.26|13.46|15.32|13.52|15.33|13.53|15.21|13.41|0
1654642500000|2022-06-07 22:55:00|15.33|13.53|15.32|13.52|15.33|13.53|15.26|13.46|0
1654642800000|2022-06-07 23:00:00|15.31|13.51|15.37|13.57|15.37|13.57|15.31|13.51|0
1654643100000|2022-06-07 23:05:00|15.38|13.58|15.37|13.57|15.4|13.6|15.35|13.55|0
1654643400000|2022-06-07 23:10:00|15.38|13.58|15.31|13.51|15.38|13.58|15.31|13.51|0
1654643700000|2022-06-07 23:15:00|15.33|13.53|15.4|13.6|15.4|13.6|15.33|13.53|0
1654644000000|2022-06-07 23:20:00|15.38|13.58|15.38|13.58|15.4|13.6|15.33|13.53|0
1654644300000|2022-06-07 23:25:00|15.4|13.6|15.38|13.58|15.47|13.67|15.38|13.58|0
1654644600000|2022-06-07 23:30:00|15.4|13.6|15.19|13.39|15.42|13.62|15.19|13.39|0
1654644900000|2022-06-07 23:35:00|15.17|13.37|15.17|13.37|15.28|13.48|15.16|13.36|0
1654645200000|2022-06-07 23:40:00|15.16|13.36|15|13.2|15.19|13.39|14.95|13.15|0
1654645500000|2022-06-07 23:45:00|15.02|13.22|14.9|13.1|15.05|13.25|14.9|13.1|0
1654645800000|2022-06-07 23:50:00|14.88|13.08|14.93|13.13|14.99|13.19|14.86|13.06|0
1654646100000|2022-06-07 23:55:00|14.91|13.11|14.93|13.13|14.98|13.18|14.9|13.1|0
1654646400000|2022-06-08 00:00:00|14.95|13.15|14.98|13.18|15.12|13.32|14.85|13.05|0
1654646700000|2022-06-08 00:05:00|14.99|13.19|14.99|13.19|15|13.2|14.86|13.06|0
1654647000000|2022-06-08 00:10:00|15.01|13.21|15.13|13.33|15.16|13.36|14.96|13.16|0
1654647300000|2022-06-08 00:15:00|15.15|13.35|15.01|13.21|15.2|13.4|15.01|13.21|0
1654647600000|2022-06-08 00:20:00|15|13.2|14.96|13.16|15.05|13.25|14.83|13.03|0
1654647900000|2022-06-08 00:25:00|14.99|13.19|15.03|13.23|15.06|13.26|14.94|13.14|0
1654648200000|2022-06-08 00:30:00|15.05|13.25|15.17|13.37|15.18|13.38|15.05|13.25|0
1654648500000|2022-06-08 00:35:00|15.16|13.36|15.37|13.57|15.43|13.63|15.15|13.35|0
1654648800000|2022-06-08 00:40:00|15.38|13.58|15.39|13.59|15.5|13.7|15.37|13.57|0
1654649100000|2022-06-08 00:45:00|15.37|13.57|15.33|13.53|15.46|13.66|15.3|13.5|0
1654649400000|2022-06-08 00:50:00|15.32|13.52|15.42|13.62|15.42|13.62|15.3|13.5|0
1654649700000|2022-06-08 00:55:00|15.44|13.64|15.37|13.57|15.44|13.64|15.33|13.53|0
1654650000000|2022-06-08 01:00:00|15.41|13.61|15.39|13.59|15.47|13.67|15.38|13.58|0
1654650300000|2022-06-08 01:05:00|15.4|13.6|15.39|13.59|15.44|13.64|15.33|13.53|0
1654650600000|2022-06-08 01:10:00|15.4|13.6|15.42|13.62|15.42|13.62|15.35|13.55|0
1654650900000|2022-06-08 01:15:00|15.46|13.66|15.56|13.76|15.68|13.88|15.44|13.64|0
1654651200000|2022-06-08 01:20:00|15.58|13.78|15.45|13.65|15.59|13.79|15.37|13.57|0
1654651500000|2022-06-08 01:25:00|15.44|13.64|15.35|13.55|15.44|13.64|15.3|13.5|0
1654651800000|2022-06-08 01:30:00|15.37|13.57|15.5|13.7|15.61|13.81|15.33|13.53|0
1654652100000|2022-06-08 01:35:00|15.51|13.71|15.43|13.63|15.61|13.81|15.42|13.62|0
1654652400000|2022-06-08 01:40:00|15.44|13.64|15.5|13.7|15.54|13.74|15.41|13.61|0
1654652700000|2022-06-08 01:45:00|15.49|13.69|15.36|13.56|15.54|13.74|15.19|13.39|0
1654653000000|2022-06-08 01:50:00|15.38|13.58|15.42|13.62|15.47|13.67|15.35|13.55|0
1654653300000|2022-06-08 01:55:00|15.44|13.64|15.42|13.62|15.52|13.72|15.42|13.62|0
1654653600000|2022-06-08 02:00:00|15.43|13.63|15.5|13.7|15.52|13.72|15.43|13.63|0
1654653900000|2022-06-08 02:05:00|15.52|13.72|15.6|13.8|15.62|13.82|15.51|13.71|0
1654654200000|2022-06-08 02:10:00|15.59|13.79|15.55|13.75|15.64|13.84|15.5|13.7|0
1654654500000|2022-06-08 02:15:00|15.57|13.77|15.54|13.74|15.59|13.79|15.5|13.7|0
1654654800000|2022-06-08 02:20:00|15.55|13.75|15.48|13.68|15.57|13.77|15.46|13.66|0
1654655100000|2022-06-08 02:25:00|15.5|13.7|15.54|13.74|15.56|13.76|15.5|13.7|0
1654655400000|2022-06-08 02:30:00|15.55|13.75|15.53|13.73|15.55|13.75|15.46|13.66|0
1654655700000|2022-06-08 02:35:00|15.52|13.72|15.6|13.8|15.65|13.85|15.52|13.72|0
1654656000000|2022-06-08 02:40:00|15.62|13.82|15.51|13.71|15.66|13.86|15.51|13.71|0
1654656300000|2022-06-08 02:45:00|15.53|13.73|15.29|13.49|15.55|13.75|15.27|13.47|0
1654656600000|2022-06-08 02:50:00|15.3|13.5|15.27|13.47|15.34|13.54|15.27|13.47|0
1654656900000|2022-06-08 02:55:00|15.25|13.45|15.18|13.38|15.32|13.52|15.17|13.37|0
1654657200000|2022-06-08 03:00:00|15.17|13.37|15.2|13.4|15.23|13.43|15.15|13.35|0
1654657500000|2022-06-08 03:05:00|15.21|13.41|15.01|13.21|15.23|13.43|15.01|13.21|0
1654657800000|2022-06-08 03:10:00|15.02|13.22|14.94|13.14|15.04|13.24|14.91|13.11|0
1654658100000|2022-06-08 03:15:00|14.93|13.13|14.61|12.81|14.98|13.18|14.56|12.76|0
1654658400000|2022-06-08 03:20:00|14.62|12.82|15.12|13.32|15.15|13.35|14.57|12.77|0
1654658700000|2022-06-08 03:25:00|15.1|13.3|15.17|13.37|15.17|13.37|15|13.2|0
1654659000000|2022-06-08 03:30:00|15.15|13.35|15.05|13.25|15.23|13.43|15.03|13.23|0
1654659300000|2022-06-08 03:35:00|15.06|13.26|15.08|13.28|15.15|13.35|15.05|13.25|0
1654659600000|2022-06-08 03:40:00|15.07|13.27|15.01|13.21|15.08|13.28|14.96|13.16|0
1654659900000|2022-06-08 03:45:00|15|13.2|15.14|13.34|15.16|13.36|14.96|13.16|0
1654660200000|2022-06-08 03:50:00|15.15|13.35|15.06|13.26|15.15|13.35|15.04|13.24|0
1654660500000|2022-06-08 03:55:00|15.04|13.24|15.06|13.26|15.09|13.29|15.03|13.23|0
1654660800000|2022-06-08 04:00:00|15.04|13.24|15.02|13.22|15.08|13.28|15|13.2|0
1654661100000|2022-06-08 04:05:00|15.01|13.21|14.99|13.19|15.06|13.26|14.99|13.19|0
1654661400000|2022-06-08 04:10:00|15.02|13.22|15.04|13.24|15.04|13.24|14.99|13.19|0
1654661700000|2022-06-08 04:15:00|15.03|13.23|15.04|13.24|15.18|13.38|15.02|13.22|0
1654662000000|2022-06-08 04:20:00|15.06|13.26|15.18|13.38|15.23|13.43|15.06|13.26|0
1654662300000|2022-06-08 04:25:00|15.19|13.39|15.19|13.39|15.22|13.42|15.11|13.31|0
1654662600000|2022-06-08 04:30:00|15.21|13.41|15.17|13.37|15.23|13.43|15.11|13.31|0
1654662900000|2022-06-08 04:35:00|15.16|13.36|15.11|13.31|15.18|13.38|15.09|13.29|0
1654663200000|2022-06-08 04:40:00|15.12|13.32|15.13|13.33|15.16|13.36|15.1|13.3|0
1654663500000|2022-06-08 04:45:00|15.14|13.34|15.13|13.33|15.16|13.36|15.11|13.31|0
1654663800000|2022-06-08 04:50:00|15.12|13.32|14.88|13.08|15.12|13.32|14.88|13.08|0
1654664100000|2022-06-08 04:55:00|14.91|13.11|14.8|13|14.95|13.15|14.78|12.98|0
1654664400000|2022-06-08 05:00:00|14.78|12.98|14.98|13.18|14.99|13.19|14.78|12.98|0
1654664700000|2022-06-08 05:05:00|14.97|13.17|15.19|13.39|15.19|13.39|14.97|13.17|0
1654665000000|2022-06-08 05:10:00|15.17|13.37|15.24|13.44|15.26|13.46|15.17|13.37|0
1654665300000|2022-06-08 05:15:00|15.23|13.43|15.12|13.32|15.26|13.46|15.09|13.29|0
1654665600000|2022-06-08 05:20:00|15.08|13.28|15.08|13.28|15.24|13.44|15.05|13.25|0
1654665900000|2022-06-08 05:25:00|15.07|13.27|15.08|13.28|15.12|13.32|14.97|13.17|0
1654666200000|2022-06-08 05:30:00|15.06|13.26|15.34|13.54|15.38|13.58|15.06|13.26|0
1654666500000|2022-06-08 05:35:00|15.32|13.52|15.29|13.49|15.32|13.52|15.2|13.4|0
1654666800000|2022-06-08 05:40:00|15.27|13.47|15.32|13.52|15.46|13.66|15.27|13.47|0
1654667100000|2022-06-08 05:45:00|15.33|13.53|15.31|13.51|15.37|13.57|15.27|13.47|0
1654667400000|2022-06-08 05:50:00|15.32|13.52|15.31|13.51|15.36|13.56|15.29|13.49|0
1654667700000|2022-06-08 05:55:00|15.3|13.5|15.34|13.54|15.35|13.55|15.18|13.38|0
1654668000000|2022-06-08 06:00:00|15.32|13.52|15.23|13.43|15.34|13.54|15.22|13.42|0
1654668300000|2022-06-08 06:05:00|15.25|13.45|15.27|13.47|15.32|13.52|15.16|13.36|0
1654668600000|2022-06-08 06:10:00|15.25|13.45|15.11|13.31|15.25|13.45|15.11|13.31|0
1654668900000|2022-06-08 06:15:00|15.1|13.3|15.18|13.38|15.18|13.38|15.04|13.24|0
1654669200000|2022-06-08 06:20:00|15.19|13.39|15.49|13.69|15.51|13.71|15.16|13.36|0
1654669500000|2022-06-08 06:25:00|15.47|13.67|15.42|13.62|15.54|13.74|15.39|13.59|0
1654669800000|2022-06-08 06:30:00|15.44|13.64|15.56|13.76|15.61|13.81|15.42|13.62|0
1654670100000|2022-06-08 06:35:00|15.55|13.75|15.48|13.68|15.56|13.76|15.47|13.67|0
1654670400000|2022-06-08 06:40:00|15.47|13.67|15.4|13.6|15.52|13.72|15.37|13.57|0
1654670700000|2022-06-08 06:45:00|15.37|13.57|15.33|13.53|15.4|13.6|15.33|13.53|0
1654671000000|2022-06-08 06:50:00|15.35|13.55|15.21|13.41|15.4|13.6|15.19|13.39|0
1654671300000|2022-06-08 06:55:00|15.19|13.39|15.37|13.57|15.37|13.57|15.18|13.38|0
1654671600000|2022-06-08 07:00:00|15.3|13.5|15|13.2|15.32|13.52|14.95|13.15|0
1654671900000|2022-06-08 07:05:00|14.91|13.31|14.81|13.21|14.93|13.33|14.35|12.75|0
1654672200000|2022-06-08 07:10:00|14.77|13.17|14.91|13.31|14.94|13.34|14.66|13.06|0
1654672500000|2022-06-08 07:15:00|14.89|13.29|14.97|13.37|15.09|13.49|14.84|13.24|0
1654672800000|2022-06-08 07:20:00|14.96|13.36|14.97|13.37|15.01|13.41|14.79|13.19|0
1654673100000|2022-06-08 07:25:00|14.96|13.36|14.93|13.33|15.05|13.45|14.84|13.24|0
1654673400000|2022-06-08 07:30:00|14.92|13.32|15.01|13.41|15.04|13.44|14.89|13.29|0
1654673700000|2022-06-08 07:35:00|14.99|13.39|15.08|13.48|15.08|13.48|14.82|13.22|0
1654674000000|2022-06-08 07:40:00|15.09|13.49|15.19|13.59|15.26|13.66|15.09|13.49|0
1654674300000|2022-06-08 07:45:00|15.14|13.54|15.09|13.49|15.25|13.65|15.06|13.46|0
1654674600000|2022-06-08 07:50:00|15.07|13.47|15.12|13.52|15.3|13.7|15.07|13.47|0
1654674900000|2022-06-08 07:55:00|15.14|13.54|14.99|13.39|15.2|13.6|14.99|13.39|0
1654675200000|2022-06-08 08:00:00|14.95|13.35|15.06|13.46|15.14|13.54|14.89|13.29|0
1654675500000|2022-06-08 08:05:00|15.04|13.44|15.04|13.44|15.09|13.49|14.87|13.27|0
1654675800000|2022-06-08 08:10:00|15.05|13.45|15.04|13.44|15.16|13.56|14.97|13.37|0
1654676100000|2022-06-08 08:15:00|15.02|13.42|14.91|13.31|15.04|13.44|14.75|13.15|0
1654676400000|2022-06-08 08:20:00|14.92|13.32|15.16|13.56|15.19|13.59|14.85|13.25|0
1654676700000|2022-06-08 08:25:00|15.17|13.57|15.24|13.64|15.26|13.66|15.07|13.47|0
1654677000000|2022-06-08 08:30:00|15.26|13.66|15.29|13.69|15.29|13.69|15.19|13.59|0
1654677300000|2022-06-08 08:35:00|15.27|13.67|15.33|13.73|15.45|13.85|15.27|13.67|0
1654677600000|2022-06-08 08:40:00|15.31|13.71|15.35|13.75|15.35|13.75|15.24|13.64|0
1654677900000|2022-06-08 08:45:00|15.36|13.76|15.34|13.74|15.46|13.86|15.26|13.66|0
1654678200000|2022-06-08 08:50:00|15.35|13.75|15.39|13.79|15.45|13.85|15.19|13.59|0
1654678500000|2022-06-08 08:55:00|15.38|13.78|15.26|13.66|15.38|13.78|15.19|13.59|0
1654678800000|2022-06-08 09:00:00|15.25|13.65|15.13|13.53|15.31|13.71|15.12|13.52|0
1654679100000|2022-06-08 09:05:00|15.11|13.51|14.89|13.29|15.12|13.52|14.88|13.28|0
1654679400000|2022-06-08 09:10:00|14.91|13.31|15.08|13.48|15.15|13.55|14.84|13.24|0
1654679700000|2022-06-08 09:15:00|15.1|13.5|15.42|13.82|15.42|13.82|15.01|13.41|0
1654680000000|2022-06-08 09:20:00|15.41|13.81|15.41|13.81|15.49|13.89|15.39|13.79|0
1654680300000|2022-06-08 09:25:00|15.44|13.84|14.69|13.09|15.49|13.89|14.69|13.09|0
1654680600000|2022-06-08 09:30:00|14.68|13.08|14.79|13.19|14.87|13.27|14.67|13.07|0
1654680900000|2022-06-08 09:35:00|14.75|13.15|14.79|13.19|14.89|13.29|14.69|13.09|0
1654681200000|2022-06-08 09:40:00|14.78|13.18|14.9|13.3|14.97|13.37|14.69|13.09|0
1654681500000|2022-06-08 09:45:00|14.89|13.29|14.89|13.29|14.99|13.39|14.88|13.28|0
1654681800000|2022-06-08 09:50:00|14.87|13.27|14.86|13.26|14.95|13.35|14.83|13.23|0
1654682100000|2022-06-08 09:55:00|14.85|13.25|14.85|13.25|14.9|13.3|14.82|13.22|0
1654682400000|2022-06-08 10:00:00|14.83|13.23|14.71|13.11|14.83|13.23|14.6|13|0
1654682700000|2022-06-08 10:05:00|14.7|13.1|14.63|13.03|14.71|13.11|14.41|12.81|0
1654683000000|2022-06-08 10:10:00|14.61|13.01|14.62|13.02|14.73|13.13|14.58|12.98|0
1654683300000|2022-06-08 10:15:00|14.6|13|14.63|13.03|14.75|13.15|14.6|13|0
1654683600000|2022-06-08 10:20:00|14.64|13.04|14.67|13.07|14.73|13.13|14.6|13|0
1654683900000|2022-06-08 10:25:00|14.64|13.04|14.63|13.03|14.72|13.12|14.6|13|0
1654684200000|2022-06-08 10:30:00|14.62|13.02|14.57|12.97|14.67|13.07|14.53|12.93|0
1654684500000|2022-06-08 10:35:00|14.58|12.98|14.72|13.12|14.75|13.15|14.55|12.95|0
1654684800000|2022-06-08 10:40:00|14.73|13.13|14.76|13.16|14.82|13.22|14.7|13.1|0
1654685100000|2022-06-08 10:45:00|14.75|13.15|14.95|13.35|14.95|13.35|14.68|13.08|0
1654685400000|2022-06-08 10:50:00|14.97|13.37|15.19|13.59|15.22|13.62|14.84|13.24|0
1654685700000|2022-06-08 10:55:00|15.18|13.58|15.12|13.52|15.21|13.61|15.08|13.48|0
1654686000000|2022-06-08 11:00:00|15.1|13.5|15.05|13.45|15.1|13.5|14.93|13.33|0
1654686300000|2022-06-08 11:05:00|15.06|13.46|15.12|13.52|15.12|13.52|15|13.4|0
1654686600000|2022-06-08 11:10:00|15.1|13.5|15.37|13.77|15.39|13.79|15.08|13.48|0
1654686900000|2022-06-08 11:15:00|15.32|13.72|14.94|13.34|15.39|13.79|14.62|13.02|0
1654687200000|2022-06-08 11:20:00|14.95|13.35|14.92|13.32|14.99|13.39|14.86|13.26|0
1654687500000|2022-06-08 11:25:00|14.91|13.31|15|13.4|15|13.4|14.91|13.31|0
1654687800000|2022-06-08 11:30:00|15.07|13.47|15.23|13.63|15.3|13.7|15.02|13.42|0
1654688100000|2022-06-08 11:35:00|15.24|13.64|15.24|13.64|15.29|13.69|15.19|13.59|0
1654688400000|2022-06-08 11:40:00|15.23|13.63|15.08|13.48|15.23|13.63|15.04|13.44|0
1654688700000|2022-06-08 11:45:00|15.09|13.49|14.93|13.33|15.12|13.52|14.93|13.33|0
1654689000000|2022-06-08 11:50:00|14.92|13.32|14.83|13.23|14.92|13.32|14.81|13.21|0
1654689300000|2022-06-08 11:55:00|14.81|13.21|14.83|13.23|14.92|13.32|14.81|13.21|0
1654689600000|2022-06-08 12:00:00|14.82|13.22|14.78|13.18|14.85|13.25|14.67|13.07|0
1654689900000|2022-06-08 12:05:00|14.76|13.16|14.8|13.2|14.91|13.31|14.76|13.16|0
1654690200000|2022-06-08 12:10:00|14.85|13.25|14.88|13.28|15.02|13.42|14.76|13.16|0
1654690500000|2022-06-08 12:15:00|14.86|13.26|14.81|13.21|14.86|13.26|14.71|13.11|0
1654690800000|2022-06-08 12:20:00|14.79|13.19|14.52|12.92|14.81|13.21|14.51|12.91|0
1654691100000|2022-06-08 12:25:00|14.49|12.89|14.49|12.89|14.58|12.98|14.41|12.81|0
1654691400000|2022-06-08 12:30:00|14.46|12.86|14.19|12.59|14.47|12.87|14.06|12.46|0
1654691700000|2022-06-08 12:35:00|14.18|12.58|14.47|12.87|14.49|12.89|14.13|12.53|0
1654692000000|2022-06-08 12:40:00|14.46|12.86|14.62|13.02|14.62|13.02|14.29|12.69|0
1654692300000|2022-06-08 12:45:00|14.63|13.03|14.63|13.03|14.73|13.13|14.57|12.97|0
1654692600000|2022-06-08 12:50:00|14.61|13.01|14.41|12.81|14.72|13.12|14.36|12.76|0
1654692900000|2022-06-08 12:55:00|14.4|12.8|14.49|12.89|14.61|13.01|14.36|12.76|0
1654693200000|2022-06-08 13:00:00|14.48|12.88|14.31|12.71|14.49|12.89|14.17|12.57|0
1654693500000|2022-06-08 13:05:00|14.29|12.69|15.02|13.42|15.07|13.47|14.27|12.67|0
1654693800000|2022-06-08 13:10:00|14.97|13.37|15.08|13.48|15.13|13.53|14.88|13.28|0
1654694100000|2022-06-08 13:15:00|15.09|13.49|14.98|13.38|15.09|13.49|14.92|13.32|0
1654694400000|2022-06-08 13:20:00|14.97|13.37|15|13.4|15.06|13.46|14.9|13.3|0
1654694700000|2022-06-08 13:25:00|15.04|13.44|15.16|13.56|15.21|13.61|15.04|13.44|0
1654695000000|2022-06-08 13:30:00|15.11|13.51|14.78|13.18|15.18|13.58|14.32|12.72|0
1654695300000|2022-06-08 13:35:00|14.67|13.07|15.29|13.69|15.42|13.82|14.67|13.07|0
1654695600000|2022-06-08 13:40:00|15.17|13.57|15.02|13.42|15.28|13.68|14.94|13.34|0
1654695900000|2022-06-08 13:45:00|15.04|13.44|15.73|14.13|15.96|14.36|14.83|13.23|0
1654696200000|2022-06-08 13:50:00|15.74|14.14|15.27|13.67|15.87|14.27|14.94|13.34|0
1654696500000|2022-06-08 13:55:00|15.32|13.72|15.08|13.48|15.39|13.79|15.03|13.43|0
1654696800000|2022-06-08 14:00:00|15.11|13.51|14.92|13.32|15.17|13.57|14.55|12.95|0
1654697100000|2022-06-08 14:05:00|14.95|13.35|15.64|14.04|15.82|14.22|14.78|13.18|0
1654697400000|2022-06-08 14:10:00|15.63|14.03|14.55|12.95|15.63|14.03|14.55|12.95|0
1654697700000|2022-06-08 14:15:00|14.5|12.9|14.98|13.38|14.98|13.38|14.38|12.78|0
1654698000000|2022-06-08 14:20:00|15.02|13.42|15.52|13.92|15.52|13.92|15.02|13.42|0
1654698300000|2022-06-08 14:25:00|15.43|13.83|15.12|13.52|15.5|13.9|15.12|13.52|0
1654698600000|2022-06-08 14:30:00|15.13|13.53|15.55|13.95|15.66|14.06|14.98|13.38|0
1654698900000|2022-06-08 14:35:00|15.57|13.97|15.46|13.86|15.8|14.2|15.41|13.81|0
1654699200000|2022-06-08 14:40:00|15.48|13.88|15.02|13.42|15.71|14.11|14.72|13.12|0
1654699500000|2022-06-08 14:45:00|15.04|13.44|15.24|13.64|15.38|13.78|15.04|13.44|0
1654699800000|2022-06-08 14:50:00|15.28|13.68|15.24|13.64|15.42|13.82|15.11|13.51|0
1654700100000|2022-06-08 14:55:00|15.21|13.61|14.85|13.25|15.24|13.64|14.66|13.06|0
1654700400000|2022-06-08 15:00:00|14.88|13.28|14.75|13.15|14.93|13.33|14.58|12.98|0
1654700700000|2022-06-08 15:05:00|14.71|13.11|14.92|13.32|14.97|13.37|14.71|13.11|0
1654701000000|2022-06-08 15:10:00|14.93|13.33|15.36|13.76|15.38|13.78|14.8|13.2|0
1654701300000|2022-06-08 15:15:00|15.45|13.85|15.03|13.43|15.98|14.38|15.03|13.43|0
1654701600000|2022-06-08 15:20:00|15.04|13.44|14.82|13.22|15.11|13.51|14.79|13.19|0
1654701900000|2022-06-08 15:25:00|14.8|13.2|14.94|13.34|15.02|13.42|14.79|13.19|0
1654702200000|2022-06-08 15:30:00|14.95|13.35|14.97|13.37|15.11|13.51|14.84|13.24|0
1654702500000|2022-06-08 15:35:00|15.01|13.41|15.02|13.42|15.09|13.49|14.9|13.3|0
1654702800000|2022-06-08 15:40:00|15.04|13.44|14.56|12.96|15.25|13.65|14.53|12.93|0
1654703100000|2022-06-08 15:45:00|14.63|13.03|15.03|13.43|15.2|13.6|14.6|13|0
1654703400000|2022-06-08 15:50:00|14.99|13.39|15.08|13.48|15.22|13.62|14.99|13.39|0
1654703700000|2022-06-08 15:55:00|15.09|13.49|14.96|13.36|15.18|13.58|14.89|13.29|0
1654704000000|2022-06-08 16:00:00|14.92|13.32|15.08|13.48|15.32|13.72|14.8|13.2|0
1654704300000|2022-06-08 16:05:00|15.04|13.44|14.9|13.3|15.09|13.49|14.72|13.12|0
1654704600000|2022-06-08 16:10:00|14.94|13.34|15.02|13.42|15.06|13.46|14.87|13.27|0
1654704900000|2022-06-08 16:15:00|15.04|13.44|14.97|13.37|15.04|13.44|14.77|13.17|0
1654705200000|2022-06-08 16:20:00|15.01|13.41|14.55|12.95|15.02|13.42|14.43|12.83|0
1654705500000|2022-06-08 16:25:00|14.57|12.97|14.38|12.78|14.57|12.97|14.04|12.44|0
1654705800000|2022-06-08 16:30:00|14.37|12.77|13.88|12.28|14.38|12.78|13.73|12.13|0
1654706100000|2022-06-08 16:35:00|13.89|12.29|13.28|11.68|13.91|12.31|13.28|11.68|0
1654706400000|2022-06-08 16:40:00|13.26|11.66|12.94|11.34|13.4|11.8|12.94|11.34|0
1654706700000|2022-06-08 16:45:00|12.93|11.33|13.31|11.71|13.33|11.73|12.84|11.24|0
1654707000000|2022-06-08 16:50:00|13.29|11.69|14.25|12.65|14.34|12.74|13.17|11.57|0
1654707300000|2022-06-08 16:55:00|14.24|12.64|14.47|12.87|14.48|12.88|14.17|12.57|0
1654707600000|2022-06-08 17:00:00|14.48|12.88|14.03|12.43|14.48|12.88|13.93|12.33|0
1654707900000|2022-06-08 17:05:00|14|12.4|14.3|12.7|14.35|12.75|13.96|12.36|0
1654708200000|2022-06-08 17:10:00|14.29|12.69|14.19|12.59|14.33|12.73|13.96|12.36|0
1654708500000|2022-06-08 17:15:00|14.17|12.57|14.37|12.77|14.4|12.8|14.04|12.44|0
1654708800000|2022-06-08 17:20:00|14.32|12.72|14.14|12.54|14.35|12.75|14.11|12.51|0
1654709100000|2022-06-08 17:25:00|14.17|12.57|13.86|12.26|14.2|12.6|13.86|12.26|0
1654709400000|2022-06-08 17:30:00|13.84|12.24|13.48|11.88|13.88|12.28|13.35|11.75|0
1654709700000|2022-06-08 17:35:00|13.5|11.9|13.16|11.56|13.5|11.9|13.15|11.55|0
1654710000000|2022-06-08 17:40:00|13.15|11.55|13.72|12.12|13.73|12.13|13.15|11.55|0
1654710300000|2022-06-08 17:45:00|13.67|12.07|13.83|12.23|13.94|12.34|13.59|11.99|0
1654710600000|2022-06-08 17:50:00|13.84|12.24|13.72|12.12|13.91|12.31|13.54|11.94|0
1654710900000|2022-06-08 17:55:00|13.73|12.13|13.65|12.05|13.94|12.34|13.6|12|0
1654711200000|2022-06-08 18:00:00|13.62|12.02|13.78|12.18|13.95|12.35|13.62|12.02|0
1654711500000|2022-06-08 18:05:00|13.81|12.21|13.78|12.18|13.95|12.35|13.67|12.07|0
1654711800000|2022-06-08 18:10:00|13.79|12.19|13.76|12.16|13.9|12.3|13.54|11.94|0
1654712100000|2022-06-08 18:15:00|13.79|12.19|13.6|12|13.84|12.24|13.46|11.86|0
1654712400000|2022-06-08 18:20:00|13.59|11.99|13.59|11.99|13.74|12.14|13.43|11.83|0
1654712700000|2022-06-08 18:25:00|13.6|12|13.31|11.71|13.68|12.08|13.03|11.43|0
1654713000000|2022-06-08 18:30:00|13.28|11.68|13.19|11.59|13.54|11.94|13.17|11.57|0
1654713300000|2022-06-08 18:35:00|13.17|11.57|13.22|11.62|13.28|11.68|12.97|11.37|0
1654713600000|2022-06-08 18:40:00|13.23|11.63|13.63|12.03|13.69|12.09|13.23|11.63|0
1654713900000|2022-06-08 18:45:00|13.62|12.02|13.62|12.02|13.79|12.19|13.52|11.92|0
1654714200000|2022-06-08 18:50:00|13.63|12.03|13.43|11.83|13.65|12.05|13.43|11.83|0
1654714500000|2022-06-08 18:55:00|13.41|11.81|13.47|11.87|13.54|11.94|13.37|11.77|0
1654714800000|2022-06-08 19:00:00|13.46|11.86|13.33|11.73|13.46|11.86|13.17|11.57|0
1654715100000|2022-06-08 19:05:00|13.32|11.72|13.18|11.58|13.4|11.8|12.97|11.37|0
1654715400000|2022-06-08 19:10:00|13.14|11.54|13.6|12|13.66|12.06|13.12|11.52|0
1654715700000|2022-06-08 19:15:00|13.58|11.98|13.61|12.01|13.72|12.12|13.41|11.81|0
1654716000000|2022-06-08 19:20:00|13.6|12|13.97|12.37|14.02|12.42|13.56|11.96|0
1654716300000|2022-06-08 19:25:00|13.98|12.38|13.92|12.32|14.1|12.5|13.86|12.26|0
1654716600000|2022-06-08 19:30:00|13.95|12.35|14.13|12.53|14.21|12.61|13.81|12.21|0
1654716900000|2022-06-08 19:35:00|14.14|12.54|13.76|12.16|14.24|12.64|13.72|12.12|0
1654717200000|2022-06-08 19:40:00|13.75|12.15|13.59|11.99|13.75|12.15|13.54|11.94|0
1654717500000|2022-06-08 19:45:00|13.62|12.02|12.99|11.39|13.62|12.02|12.98|11.38|0
1654717800000|2022-06-08 19:50:00|13.01|11.41|13.1|11.5|13.39|11.79|12.89|11.29|0
1654718100000|2022-06-08 19:55:00|13.13|11.53|13.14|11.54|13.31|11.71|12.98|11.38|0
1654718400000|2022-06-08 20:00:00|13.2|11.6|12.96|11.36|13.25|11.65|12.93|11.33|0
1654718700000|2022-06-08 20:05:00|12.98|11.38|13.07|11.47|13.1|11.5|12.92|11.32|0
1654719000000|2022-06-08 20:10:00|13.05|11.45|13.27|11.67|13.27|11.67|13.05|11.45|0
1654719300000|2022-06-08 20:15:00|13.34|11.54|13.27|11.47|13.35|11.55|13.21|11.41|0
1654719600000|2022-06-08 20:20:00|13.26|11.46|13.32|11.52|13.35|11.55|13.24|11.44|0
1654719900000|2022-06-08 20:25:00|13.3|11.5|13.32|11.52|13.35|11.55|13.3|11.5|0
1654720200000|2022-06-08 20:30:00|13.33|11.53|13.36|11.56|13.4|11.6|13.32|11.52|0
1654720500000|2022-06-08 20:35:00|13.38|11.58|13.35|11.55|13.4|11.6|13.33|11.53|0
1654720800000|2022-06-08 20:40:00|13.33|11.53|13.29|11.49|13.33|11.53|13.27|11.47|0
1654721100000|2022-06-08 20:45:00|13.32|11.52|13.26|11.46|13.32|11.52|13.26|11.46|0
1654721400000|2022-06-08 20:50:00|13.27|11.47|13.32|11.52|13.35|11.55|13.26|11.46|0
1654721700000|2022-06-08 20:55:00|13.33|11.53|13.31|11.51|13.42|11.62|13.31|11.51|0
1654722000000|2022-06-08 21:00:00|13.34|11.54|13.35|11.55|13.36|11.56|13.31|11.51|0
1654722300000|2022-06-08 21:05:00|13.34|11.54|13.36|11.56|13.36|11.56|13.34|11.54|0
1654722600000|2022-06-08 21:10:00|13.37|11.57|13.37|11.57|13.37|11.57|13.37|11.57|0
1654722900000|2022-06-08 21:15:00|13.39|11.59|13.38|11.58|13.39|11.59|13.38|11.58|0
1654723200000|2022-06-08 21:20:00|13.35|11.55|13.36|11.56|13.36|11.56|13.34|11.54|0
1654723500000|2022-06-08 21:25:00|13.37|11.57|13.37|11.57|13.37|11.57|13.37|11.57|0
1654723800000|2022-06-08 21:30:00|13.36|11.56|13.32|11.52|13.36|11.56|13.32|11.52|0
1654724100000|2022-06-08 21:35:00|13.33|11.53|13.33|11.53|13.34|11.54|13.33|11.53|0
1654724700000|2022-06-08 21:45:00|13.32|11.52|13.32|11.52|13.32|11.52|13.31|11.51|0
1654725000000|2022-06-08 21:50:00|13.33|11.53|13.33|11.53|13.34|11.54|13.33|11.53|0
1654725300000|2022-06-08 21:55:00|13.34|11.54|13.34|11.54|13.35|11.55|13.33|11.53|0
1654725600000|2022-06-08 22:00:00|13.3|11.5|13.14|11.34|13.32|11.52|13.14|11.34|0
1654725900000|2022-06-08 22:05:00|13.16|11.36|13.22|11.42|13.22|11.42|13.16|11.36|0
1654726200000|2022-06-08 22:10:00|13.21|11.41|13.23|11.43|13.25|11.45|13.19|11.39|0
1654726500000|2022-06-08 22:15:00|13.25|11.45|13.25|11.45|13.28|11.48|13.25|11.45|0
1654726800000|2022-06-08 22:20:00|13.26|11.46|13.23|11.43|13.29|11.49|13.22|11.42|0
1654727100000|2022-06-08 22:25:00|13.25|11.45|13.31|11.51|13.34|11.54|13.25|11.45|0
1654727400000|2022-06-08 22:30:00|13.32|11.52|13.37|11.57|13.4|11.6|13.32|11.52|0
1654727700000|2022-06-08 22:35:00|13.35|11.55|13.37|11.57|13.39|11.59|13.29|11.49|0
1654728000000|2022-06-08 22:40:00|13.4|11.6|13.38|11.58|13.4|11.6|13.37|11.57|0
1654728300000|2022-06-08 22:45:00|13.37|11.57|13.4|11.6|13.4|11.6|13.35|11.55|0
1654728600000|2022-06-08 22:50:00|13.38|11.58|13.44|11.64|13.44|11.64|13.38|11.58|0
1654728900000|2022-06-08 22:55:00|13.46|11.66|13.44|11.64|13.47|11.67|13.43|11.63|0
1654729200000|2022-06-08 23:00:00|13.43|11.63|13.44|11.64|13.49|11.69|13.41|11.61|0
1654729500000|2022-06-08 23:05:00|13.43|11.63|13.45|11.65|13.49|11.69|13.42|11.62|0
1654729800000|2022-06-08 23:10:00|13.44|11.64|13.49|11.69|13.49|11.69|13.44|11.64|0
1654730100000|2022-06-08 23:15:00|13.5|11.7|13.5|11.7|13.5|11.7|13.49|11.69|0
1654730400000|2022-06-08 23:20:00|13.51|11.71|13.47|11.67|13.52|11.72|13.47|11.67|0
1654730700000|2022-06-08 23:25:00|13.46|11.66|13.38|11.58|13.46|11.66|13.35|11.55|0
1654731000000|2022-06-08 23:30:00|13.39|11.59|13.47|11.67|13.51|11.71|13.39|11.59|0
1654731300000|2022-06-08 23:35:00|13.45|11.65|13.38|11.58|13.46|11.66|13.38|11.58|0
1654731600000|2022-06-08 23:40:00|13.37|11.57|13.44|11.64|13.47|11.67|13.34|11.54|0
1654731900000|2022-06-08 23:45:00|13.45|11.65|13.49|11.69|13.5|11.7|13.45|11.65|0
1654732200000|2022-06-08 23:50:00|13.51|11.71|13.33|11.53|13.51|11.71|13.33|11.53|0
1654732500000|2022-06-08 23:55:00|13.34|11.54|13.42|11.62|13.42|11.62|13.31|11.51|0
1654732800000|2022-06-09 00:00:00|13.48|11.68|13.27|11.47|13.6|11.8|13.25|11.45|0
1654733100000|2022-06-09 00:05:00|13.25|11.45|13.3|11.5|13.37|11.57|13.22|11.42|0
1654733400000|2022-06-09 00:10:00|13.31|11.51|13.29|11.49|13.37|11.57|13.2|11.4|0
1654733700000|2022-06-09 00:15:00|13.26|11.46|13.16|11.36|13.29|11.49|13.06|11.26|0
1654734000000|2022-06-09 00:20:00|13.17|11.37|13.31|11.51|13.35|11.55|13.11|11.31|0
1654734300000|2022-06-09 00:25:00|13.29|11.49|12.75|10.95|13.31|11.51|12.39|10.59|0
1654734600000|2022-06-09 00:30:00|12.77|10.97|12.74|10.94|12.78|10.98|12.64|10.84|0
1654734900000|2022-06-09 00:35:00|12.75|10.95|12.57|10.77|12.78|10.98|12.5|10.7|0
1654735200000|2022-06-09 00:40:00|12.56|10.76|12.34|10.54|12.56|10.76|12.27|10.47|0
1654735500000|2022-06-09 00:45:00|12.36|10.56|12.44|10.64|12.46|10.66|12.34|10.54|0
1654735800000|2022-06-09 00:50:00|12.46|10.66|12.43|10.63|12.49|10.69|12.4|10.6|0
1654736100000|2022-06-09 00:55:00|12.41|10.61|12.36|10.56|12.44|10.64|12.33|10.53|0
1654736400000|2022-06-09 01:00:00|12.34|10.54|12.33|10.53|12.41|10.61|12.27|10.47|0
1654736700000|2022-06-09 01:05:00|12.31|10.51|12.38|10.58|12.38|10.58|12.28|10.48|0
1654737000000|2022-06-09 01:10:00|12.37|10.57|12.4|10.6|12.5|10.7|12.3|10.5|0
1654737300000|2022-06-09 01:15:00|12.43|10.63|12.38|10.58|12.48|10.68|12.32|10.52|0
1654737600000|2022-06-09 01:20:00|12.4|10.6|12.34|10.54|12.41|10.61|12.34|10.54|0
1654737900000|2022-06-09 01:25:00|12.35|10.55|12.2|10.4|12.36|10.56|12.15|10.35|0
1654738200000|2022-06-09 01:30:00|12.18|10.38|12.32|10.52|12.34|10.54|12.15|10.35|0
1654738500000|2022-06-09 01:35:00|12.34|10.54|11.95|10.15|12.35|10.55|11.95|10.15|0
1654738800000|2022-06-09 01:40:00|11.97|10.17|12.02|10.22|12.09|10.29|11.94|10.14|0
1654739100000|2022-06-09 01:45:00|12|10.2|12|10.2|12.02|10.22|11.9|10.1|0
1654739400000|2022-06-09 01:50:00|12.01|10.21|12.08|10.28|12.11|10.31|12|10.2|0
1654739700000|2022-06-09 01:55:00|12.07|10.27|12.08|10.28|12.11|10.31|12.05|10.25|0
1654740000000|2022-06-09 02:00:00|12.07|10.27|12.12|10.32|12.14|10.34|12.06|10.26|0
1654740300000|2022-06-09 02:05:00|12.11|10.31|12.22|10.42|12.22|10.42|12.11|10.31|0
1654740600000|2022-06-09 02:10:00|12.21|10.41|12.26|10.46|12.3|10.5|12.19|10.39|0
1654740900000|2022-06-09 02:15:00|12.28|10.48|12.16|10.36|12.29|10.49|12.12|10.32|0
1654741200000|2022-06-09 02:20:00|12.17|10.37|12.08|10.28|12.18|10.38|12.05|10.25|0
1654741500000|2022-06-09 02:25:00|12.09|10.29|12.08|10.28|12.09|10.29|12.03|10.23|0
1654741800000|2022-06-09 02:30:00|12.07|10.27|12.17|10.37|12.17|10.37|12.05|10.25|0
1654742100000|2022-06-09 02:35:00|12.16|10.36|12.23|10.43|12.25|10.45|12.16|10.36|0
1654742400000|2022-06-09 02:40:00|12.25|10.45|12.19|10.39|12.25|10.45|12.16|10.36|0
1654742700000|2022-06-09 02:45:00|12.2|10.4|12.32|10.52|12.33|10.53|12.19|10.39|0
1654743000000|2022-06-09 02:50:00|12.3|10.5|12.32|10.52|12.32|10.52|12.22|10.42|0
1654743300000|2022-06-09 02:55:00|12.33|10.53|12.29|10.49|12.33|10.53|12.23|10.43|0
1654743600000|2022-06-09 03:00:00|12.3|10.5|12.36|10.56|12.4|10.6|12.26|10.46|0
1654743900000|2022-06-09 03:05:00|12.34|10.54|12.29|10.49|12.34|10.54|12.28|10.48|0
1654744200000|2022-06-09 03:10:00|12.27|10.47|12.26|10.46|12.28|10.48|12.26|10.46|0
1654744500000|2022-06-09 03:15:00|12.27|10.47|12.31|10.51|12.32|10.52|12.18|10.38|0
1654744800000|2022-06-09 03:20:00|12.33|10.53|12.31|10.51|12.36|10.56|12.26|10.46|0
1654745100000|2022-06-09 03:25:00|12.3|10.5|12.35|10.55|12.37|10.57|12.3|10.5|0
1654745400000|2022-06-09 03:30:00|12.34|10.54|12.3|10.5|12.37|10.57|12.3|10.5|0
1654745700000|2022-06-09 03:35:00|12.31|10.51|12.3|10.5|12.33|10.53|12.3|10.5|0
1654746000000|2022-06-09 03:40:00|12.31|10.51|12.37|10.57|12.38|10.58|12.25|10.45|0
1654746300000|2022-06-09 03:45:00|12.38|10.58|12.45|10.65|12.47|10.67|12.32|10.52|0
1654746600000|2022-06-09 03:50:00|12.46|10.66|12.48|10.68|12.56|10.76|12.46|10.66|0
1654746900000|2022-06-09 03:55:00|12.5|10.7|12.47|10.67|12.5|10.7|12.45|10.65|0
1654747200000|2022-06-09 04:00:00|12.48|10.68|12.51|10.71|12.53|10.73|12.45|10.65|0
1654747500000|2022-06-09 04:05:00|12.52|10.72|12.45|10.65|12.53|10.73|12.45|10.65|0
1654747800000|2022-06-09 04:10:00|12.47|10.67|12.48|10.68|12.51|10.71|12.42|10.62|0
1654748100000|2022-06-09 04:15:00|12.49|10.69|12.47|10.67|12.51|10.71|12.45|10.65|0
1654748400000|2022-06-09 04:20:00|12.48|10.68|12.46|10.66|12.49|10.69|12.45|10.65|0
1654748700000|2022-06-09 04:25:00|12.48|10.68|12.48|10.68|12.51|10.71|12.46|10.66|0
1654749000000|2022-06-09 04:30:00|12.49|10.69|12.5|10.7|12.51|10.71|12.48|10.68|0
1654749300000|2022-06-09 04:35:00|12.51|10.71|12.44|10.64|12.51|10.71|12.43|10.63|0
1654749600000|2022-06-09 04:40:00|12.43|10.63|12.46|10.66|12.46|10.66|12.42|10.62|0
1654749900000|2022-06-09 04:45:00|12.45|10.65|12.45|10.65|12.45|10.65|12.39|10.59|0
1654750200000|2022-06-09 04:50:00|12.43|10.63|12.49|10.69|12.5|10.7|12.43|10.63|0
1654750500000|2022-06-09 04:55:00|12.48|10.68|12.45|10.65|12.49|10.69|12.42|10.62|0
1654750800000|2022-06-09 05:00:00|12.4|10.6|12.42|10.62|12.5|10.7|12.36|10.56|0
1654751100000|2022-06-09 05:05:00|12.45|10.65|12.66|10.86|12.66|10.86|12.45|10.65|0
1654751400000|2022-06-09 05:10:00|12.68|10.88|12.56|10.76|12.71|10.91|12.56|10.76|0
1654751700000|2022-06-09 05:15:00|12.55|10.75|12.51|10.71|12.59|10.79|12.5|10.7|0
1654752000000|2022-06-09 05:20:00|12.52|10.72|12.47|10.67|12.55|10.75|12.42|10.62|0
1654752300000|2022-06-09 05:25:00|12.49|10.69|12.57|10.77|12.59|10.79|12.48|10.68|0
1654752600000|2022-06-09 05:30:00|12.58|10.78|12.52|10.72|12.68|10.88|12.46|10.66|0
1654752900000|2022-06-09 05:35:00|12.5|10.7|12.3|10.5|12.53|10.73|12.3|10.5|0
1654753200000|2022-06-09 05:40:00|12.31|10.51|12.21|10.41|12.36|10.56|12.11|10.31|0
1654753500000|2022-06-09 05:45:00|12.2|10.4|12.24|10.44|12.25|10.45|12.08|10.28|0
1654753800000|2022-06-09 05:50:00|12.25|10.45|12.1|10.3|12.28|10.48|12.1|10.3|0
1654754100000|2022-06-09 05:55:00|12.11|10.31|12.05|10.25|12.13|10.33|12.04|10.24|0
1654754400000|2022-06-09 06:00:00|12|10.2|12.1|10.3|12.18|10.38|11.93|10.13|0
1654754700000|2022-06-09 06:05:00|12.11|10.31|12.19|10.39|12.2|10.4|11.93|10.13|0
1654755000000|2022-06-09 06:10:00|12.2|10.4|12.16|10.36|12.22|10.42|12|10.2|0
1654755300000|2022-06-09 06:15:00|12.17|10.37|12.08|10.28|12.18|10.38|12.07|10.27|0
1654755600000|2022-06-09 06:20:00|12.05|10.25|12.08|10.28|12.11|10.31|12.04|10.24|0
1654755900000|2022-06-09 06:25:00|12.09|10.29|12.04|10.24|12.09|10.29|11.97|10.17|0
1654756200000|2022-06-09 06:30:00|12.07|10.27|12.11|10.31|12.14|10.34|12.02|10.22|0
1654756500000|2022-06-09 06:35:00|12.14|10.34|12.21|10.41|12.26|10.46|12.14|10.34|0
1654756800000|2022-06-09 06:40:00|12.22|10.42|12.18|10.38|12.26|10.46|12.09|10.29|0
1654757100000|2022-06-09 06:45:00|12.17|10.37|12.25|10.45|12.31|10.51|12.16|10.36|0
1654757400000|2022-06-09 06:50:00|12.24|10.44|12.38|10.58|12.38|10.58|12.23|10.43|0
1654757700000|2022-06-09 06:55:00|12.39|10.59|12.48|10.68|12.48|10.68|12.39|10.59|0
1654758000000|2022-06-09 07:00:00|12.49|10.69|12.55|10.75|12.58|10.78|12.19|10.39|0
1654758300000|2022-06-09 07:05:00|12.44|10.84|12.64|11.04|12.67|11.07|12.38|10.78|0
1654758600000|2022-06-09 07:10:00|12.63|11.03|12.41|10.81|12.69|11.09|12.41|10.81|0
1654758900000|2022-06-09 07:15:00|12.39|10.79|12.41|10.81|12.49|10.89|12.3|10.7|0
1654759200000|2022-06-09 07:20:00|12.4|10.8|12.58|10.98|12.67|11.07|12.36|10.76|0
1654759500000|2022-06-09 07:25:00|12.6|11|12.58|10.98|12.64|11.04|12.52|10.92|0
1654759800000|2022-06-09 07:30:00|12.59|10.99|12.38|10.78|12.59|10.99|12.13|10.53|0
1654760100000|2022-06-09 07:35:00|12.37|10.77|12.5|10.9|12.53|10.93|12.29|10.69|0
1654760400000|2022-06-09 07:40:00|12.53|10.93|12.57|10.97|12.61|11.01|12.42|10.82|0
1654760700000|2022-06-09 07:45:00|12.55|10.95|12.66|11.06|12.75|11.15|12.54|10.94|0
1654761000000|2022-06-09 07:50:00|12.67|11.07|12.86|11.26|12.94|11.34|12.67|11.07|0
1654761300000|2022-06-09 07:55:00|12.85|11.25|12.85|11.25|12.89|11.29|12.75|11.15|0
1654761600000|2022-06-09 08:00:00|12.79|11.19|12.73|11.13|12.83|11.23|12.63|11.03|0
1654761900000|2022-06-09 08:05:00|12.71|11.11|12.61|11.01|12.74|11.14|12.46|10.86|0
1654762200000|2022-06-09 08:10:00|12.6|11|12.6|11|12.65|11.05|12.51|10.91|0
1654762500000|2022-06-09 08:15:00|12.59|10.99|12.65|11.05|12.7|11.1|12.59|10.99|0
1654762800000|2022-06-09 08:20:00|12.66|11.06|12.76|11.16|12.77|11.17|12.55|10.95|0
1654763100000|2022-06-09 08:25:00|12.74|11.14|12.79|11.19|12.8|11.2|12.7|11.1|0
1654763400000|2022-06-09 08:30:00|12.77|11.17|13.09|11.49|13.09|11.49|12.77|11.17|0
1654763700000|2022-06-09 08:35:00|13.08|11.48|13.12|11.52|13.29|11.69|13.08|11.48|0
1654764000000|2022-06-09 08:40:00|13.13|11.53|13.14|11.54|13.21|11.61|13.09|11.49|0
1654764300000|2022-06-09 08:45:00|13.15|11.55|13.58|11.98|13.58|11.98|13.15|11.55|0
1654764600000|2022-06-09 08:50:00|13.59|11.99|13.35|11.75|13.76|12.16|13.31|11.71|0
1654764900000|2022-06-09 08:55:00|13.36|11.76|13.56|11.96|13.58|11.98|13.3|11.7|0
1654765200000|2022-06-09 09:00:00|13.55|11.95|13.55|11.95|13.59|11.99|13.47|11.87|0
1654765500000|2022-06-09 09:05:00|13.53|11.93|13.51|11.91|13.59|11.99|13.42|11.82|0
1654765800000|2022-06-09 09:10:00|13.5|11.9|13.39|11.79|13.53|11.93|13.39|11.79|0
1654766100000|2022-06-09 09:15:00|13.41|11.81|13.35|11.75|13.45|11.85|13.31|11.71|0
1654766400000|2022-06-09 09:20:00|13.33|11.73|13.36|11.76|13.37|11.77|13.29|11.69|0
1654766700000|2022-06-09 09:25:00|13.35|11.75|13.34|11.74|13.43|11.83|13.33|11.73|0
1654767000000|2022-06-09 09:30:00|13.37|11.77|13.47|11.87|13.5|11.9|13.33|11.73|0
1654767300000|2022-06-09 09:35:00|13.45|11.85|13.49|11.89|13.54|11.94|13.45|11.85|0
1654767600000|2022-06-09 09:40:00|13.5|11.9|13.32|11.72|13.5|11.9|13.29|11.69|0
1654767900000|2022-06-09 09:45:00|13.36|11.76|13.4|11.8|13.4|11.8|13.31|11.71|0
1654768200000|2022-06-09 09:50:00|13.39|11.79|13.37|11.77|13.48|11.88|13.32|11.72|0
1654768500000|2022-06-09 09:55:00|13.35|11.75|13.29|11.69|13.37|11.77|13.17|11.57|0
1654768800000|2022-06-09 10:00:00|13.31|11.71|13.26|11.66|13.37|11.77|13.26|11.66|0
1654769100000|2022-06-09 10:05:00|13.28|11.68|13.24|11.64|13.34|11.74|13.23|11.63|0
1654769400000|2022-06-09 10:10:00|13.26|11.66|13.29|11.69|13.29|11.69|13.11|11.51|0
1654769700000|2022-06-09 10:15:00|13.27|11.67|13.48|11.88|13.51|11.91|13.26|11.66|0
1654770000000|2022-06-09 10:20:00|13.46|11.86|13.79|12.19|13.86|12.26|13.46|11.86|0
1654770300000|2022-06-09 10:25:00|13.81|12.21|13.74|12.14|13.86|12.26|13.5|11.9|0
1654770600000|2022-06-09 10:30:00|13.79|12.19|13.72|12.12|13.87|12.27|13.71|12.11|0
1654770900000|2022-06-09 10:35:00|13.71|12.11|13.55|11.95|13.79|12.19|13.55|11.95|0
1654771200000|2022-06-09 10:40:00|13.56|11.96|13.56|11.96|13.64|12.04|13.48|11.88|0
1654771500000|2022-06-09 10:45:00|13.55|11.95|13.51|11.91|13.59|11.99|13.47|11.87|0
1654771800000|2022-06-09 10:50:00|13.53|11.93|13.74|12.14|13.78|12.18|13.51|11.91|0
1654772100000|2022-06-09 10:55:00|13.72|12.12|13.58|11.98|13.72|12.12|13.56|11.96|0
1654772400000|2022-06-09 11:00:00|13.56|11.96|13.5|11.9|13.57|11.97|13.45|11.85|0
1654772700000|2022-06-09 11:05:00|13.48|11.88|13.48|11.88|13.53|11.93|13.37|11.77|0
1654773000000|2022-06-09 11:10:00|13.5|11.9|13.61|12.01|13.61|12.01|13.48|11.88|0
1654773300000|2022-06-09 11:15:00|13.59|11.99|13.42|11.82|13.64|12.04|13.41|11.81|0
1654773600000|2022-06-09 11:20:00|13.41|11.81|13.78|12.18|14.02|12.42|13.36|11.76|0
1654773900000|2022-06-09 11:25:00|13.72|12.12|13.53|11.93|13.78|12.18|13.45|11.85|0
1654774200000|2022-06-09 11:30:00|13.54|11.94|13.32|11.72|13.62|12.02|13.32|11.72|0
1654774500000|2022-06-09 11:35:00|13.29|11.69|13.39|11.79|13.43|11.83|13.28|11.68|0
1654774800000|2022-06-09 11:40:00|13.38|11.78|13.48|11.88|13.52|11.92|13.31|11.71|0
1654775100000|2022-06-09 11:45:00|13.5|11.9|13.32|11.72|13.87|12.27|13|11.4|0
1654775400000|2022-06-09 11:50:00|13.3|11.7|13.2|11.6|13.54|11.94|13.2|11.6|0
1654775700000|2022-06-09 11:55:00|13.22|11.62|13.22|11.62|13.26|11.66|13.04|11.44|0
1654776000000|2022-06-09 12:00:00|13.2|11.6|13.17|11.57|13.22|11.62|13.03|11.43|0
1654776300000|2022-06-09 12:05:00|13.16|11.56|13.11|11.51|13.21|11.61|13.02|11.42|0
1654776600000|2022-06-09 12:10:00|13.09|11.49|12.7|11.1|13.11|11.51|12.7|11.1|0
1654776900000|2022-06-09 12:15:00|12.67|11.07|12.76|11.16|12.85|11.25|12.6|11|0
1654777200000|2022-06-09 12:20:00|12.71|11.11|12.51|10.91|12.71|11.11|12.39|10.79|0
1654777500000|2022-06-09 12:25:00|12.48|10.88|12.88|11.28|12.95|11.35|12.21|10.61|0
1654777800000|2022-06-09 12:30:00|12.9|11.3|12.73|11.13|13.07|11.47|12.61|11.01|0
1654778100000|2022-06-09 12:35:00|12.71|11.11|12.76|11.16|12.77|11.17|12.52|10.92|0
1654778400000|2022-06-09 12:40:00|12.74|11.14|12.09|10.49|12.79|11.19|12.06|10.46|0
1654778700000|2022-06-09 12:45:00|12.07|10.47|12.07|10.47|12.27|10.67|12.06|10.46|0
1654779000000|2022-06-09 12:50:00|12.09|10.49|12.14|10.54|12.69|11.09|11.85|10.25|0
1654779300000|2022-06-09 12:55:00|12.13|10.53|12.32|10.72|12.41|10.81|12.13|10.53|0
1654779600000|2022-06-09 13:00:00|12.27|10.67|12.44|10.84|12.44|10.84|12.22|10.62|0
1654779900000|2022-06-09 13:05:00|12.43|10.83|12.15|10.55|12.44|10.84|12.14|10.54|0
1654780200000|2022-06-09 13:10:00|12.16|10.56|11.96|10.36|12.52|10.92|11.96|10.36|0
1654780500000|2022-06-09 13:15:00|11.97|10.37|11.97|10.37|12.09|10.49|11.83|10.23|0
1654780800000|2022-06-09 13:20:00|12.01|10.41|12.06|10.46|12.17|10.57|12.01|10.41|0
1654781100000|2022-06-09 13:25:00|12.08|10.48|11.94|10.34|12.16|10.56|11.94|10.34|0
1654781400000|2022-06-09 13:30:00|11.99|10.39|12.85|11.25|12.98|11.38|11.56|9.96|0
1654781700000|2022-06-09 13:35:00|12.97|11.37|11.64|10.04|13.09|11.49|11.62|10.02|0
1654782000000|2022-06-09 13:40:00|11.58|9.98|11.45|9.85|11.8|10.2|11.15|9.55|0
1654782300000|2022-06-09 13:45:00|11.37|9.77|12.12|10.52|12.37|10.77|11.11|9.51|0
1654782600000|2022-06-09 13:50:00|12.1|10.5|13.01|11.41|13.2|11.6|12.09|10.49|0
1654782900000|2022-06-09 13:55:00|12.96|11.36|13.19|11.59|13.2|11.6|12.41|10.81|0
1654783200000|2022-06-09 14:00:00|13.16|11.56|12.79|11.19|13.22|11.62|12.75|11.15|0
1654783500000|2022-06-09 14:05:00|12.74|11.14|12.14|10.54|12.79|11.19|12.08|10.48|0
1654783800000|2022-06-09 14:10:00|12.13|10.53|11.98|10.38|12.17|10.57|11.59|9.99|0
1654784100000|2022-06-09 14:15:00|12|10.4|12.25|10.65|12.6|11|11.91|10.31|0
1654784400000|2022-06-09 14:20:00|12.29|10.69|12.86|11.26|12.93|11.33|12.29|10.69|0
1654784700000|2022-06-09 14:25:00|12.87|11.27|13.05|11.45|13.05|11.45|12.72|11.12|0
1654785000000|2022-06-09 14:30:00|13.17|11.57|12.95|11.35|13.45|11.85|12.78|11.18|0
1654785300000|2022-06-09 14:35:00|13.02|11.42|13.2|11.6|13.28|11.68|12.89|11.29|0
1654785600000|2022-06-09 14:40:00|13.19|11.59|12.68|11.08|13.25|11.65|12.52|10.92|0
1654785900000|2022-06-09 14:45:00|12.71|11.11|12.49|10.89|12.72|11.12|12.37|10.77|0
1654786200000|2022-06-09 14:50:00|12.45|10.85|12.29|10.69|12.46|10.86|12.03|10.43|0
1654786500000|2022-06-09 14:55:00|12.26|10.66|12.59|10.99|12.7|11.1|12.15|10.55|0
1654786800000|2022-06-09 15:00:00|12.54|10.94|12.11|10.51|12.64|11.04|12.05|10.45|0
1654787100000|2022-06-09 15:05:00|12.09|10.49|12.19|10.59|12.25|10.65|11.88|10.28|0
1654787400000|2022-06-09 15:10:00|12.18|10.58|12.36|10.76|12.45|10.85|12.13|10.53|0
1654787700000|2022-06-09 15:15:00|12.39|10.79|12.29|10.69|12.45|10.85|12.2|10.6|0
1654788000000|2022-06-09 15:20:00|12.3|10.7|12.55|10.95|12.65|11.05|12.28|10.68|0
1654788300000|2022-06-09 15:25:00|12.58|10.98|12.3|10.7|12.61|11.01|12.23|10.63|0
1654788600000|2022-06-09 15:30:00|12.26|10.66|12.27|10.67|12.47|10.87|12.09|10.49|0
1654788900000|2022-06-09 15:35:00|12.32|10.72|12.42|10.82|12.55|10.95|12.22|10.62|0
1654789200000|2022-06-09 15:40:00|12.47|10.87|12.9|11.3|13.15|11.55|12.47|10.87|0
1654789500000|2022-06-09 15:45:00|12.85|11.25|12.02|10.42|12.98|11.38|11.98|10.38|0
1654789800000|2022-06-09 15:50:00|12.03|10.43|12.12|10.52|12.13|10.53|11.79|10.19|0
1654790100000|2022-06-09 15:55:00|12.13|10.53|12.36|10.76|12.39|10.79|12.09|10.49|0
1654790400000|2022-06-09 16:00:00|12.34|10.74|12.21|10.61|12.52|10.92|12.19|10.59|0
1654790700000|2022-06-09 16:05:00|12.23|10.63|12.06|10.46|12.27|10.67|11.95|10.35|0
1654791000000|2022-06-09 16:10:00|12.03|10.43|12.46|10.86|12.5|10.9|11.7|10.1|0
1654791300000|2022-06-09 16:15:00|12.45|10.85|12.52|10.92|12.53|10.93|12.33|10.73|0
1654791600000|2022-06-09 16:20:00|12.53|10.93|12.65|11.05|12.78|11.18|12.5|10.9|0
1654791900000|2022-06-09 16:25:00|12.63|11.03|12.94|11.34|13.05|11.45|12.59|10.99|0
1654792200000|2022-06-09 16:30:00|12.97|11.37|13|11.4|13.12|11.52|12.79|11.19|0
1654792500000|2022-06-09 16:35:00|12.99|11.39|13.04|11.44|13.17|11.57|12.94|11.34|0
1654792800000|2022-06-09 16:40:00|13.07|11.47|12.76|11.16|13.23|11.63|12.62|11.02|0
1654793100000|2022-06-09 16:45:00|12.74|11.14|12.59|10.99|12.79|11.19|12.54|10.94|0
1654793400000|2022-06-09 16:50:00|12.61|11.01|12.48|10.88|12.81|11.21|12.48|10.88|0
1654793700000|2022-06-09 16:55:00|12.43|10.83|12.93|11.33|13.04|11.44|12.33|10.73|0
1654794000000|2022-06-09 17:00:00|12.98|11.38|11.71|10.11|13.13|11.53|11.71|10.11|0
1654794300000|2022-06-09 17:05:00|11.7|10.1|11.71|10.11|12.02|10.42|11.7|10.1|0
1654794600000|2022-06-09 17:10:00|11.74|10.14|11.79|10.19|11.94|10.34|11.68|10.08|0
1654794900000|2022-06-09 17:15:00|11.75|10.15|11.71|10.11|11.82|10.22|11.59|9.99|0
1654795200000|2022-06-09 17:20:00|11.7|10.1|11.34|9.74|11.74|10.14|11.31|9.71|0
1654795500000|2022-06-09 17:25:00|11.33|9.73|11.14|9.54|11.38|9.78|11.06|9.46|0
1654795800000|2022-06-09 17:30:00|11.07|9.47|10.92|9.32|11.07|9.47|10.8|9.2|0
1654796100000|2022-06-09 17:35:00|10.9|9.3|10.89|9.29|10.95|9.35|10.7|9.1|0
1654796400000|2022-06-09 17:40:00|10.88|9.28|11.91|10.31|11.98|10.38|10.85|9.25|0
1654796700000|2022-06-09 17:45:00|11.87|10.27|12.12|10.52|12.14|10.54|11.85|10.25|0
1654797000000|2022-06-09 17:50:00|12.13|10.53|12.16|10.56|12.26|10.66|12.12|10.52|0
1654797300000|2022-06-09 17:55:00|12.14|10.54|12.49|10.89|12.5|10.9|12.13|10.53|0
1654797600000|2022-06-09 18:00:00|12.46|10.86|12.09|10.49|12.49|10.89|12.02|10.42|0
1654797900000|2022-06-09 18:05:00|12.07|10.47|12.1|10.5|12.23|10.63|11.96|10.36|0
1654798200000|2022-06-09 18:10:00|12.11|10.51|12.14|10.54|12.17|10.57|11.85|10.25|0
1654798500000|2022-06-09 18:15:00|12.13|10.53|12.04|10.44|12.2|10.6|11.97|10.37|0
1654798800000|2022-06-09 18:20:00|12.06|10.46|11.71|10.11|12.17|10.57|11.67|10.07|0
1654799100000|2022-06-09 18:25:00|11.72|10.12|11.9|10.3|12|10.4|11.63|10.03|0
1654799400000|2022-06-09 18:30:00|11.89|10.29|11.55|9.95|11.89|10.29|11.51|9.91|0
1654799700000|2022-06-09 18:35:00|11.53|9.93|11.42|9.82|11.61|10.01|11.34|9.74|0
1654800000000|2022-06-09 18:40:00|11.41|9.81|11.37|9.77|11.89|10.29|11.23|9.63|0
1654800300000|2022-06-09 18:45:00|11.34|9.74|11.47|9.87|11.61|10.01|11.33|9.73|0
1654800600000|2022-06-09 18:50:00|11.45|9.85|11.39|9.79|11.57|9.97|11.3|9.7|0
1654800900000|2022-06-09 18:55:00|11.37|9.77|11|9.4|11.48|9.88|10.99|9.39|0
1654801200000|2022-06-09 19:00:00|10.99|9.39|10.83|9.23|11.46|9.86|10.81|9.21|0
1654801500000|2022-06-09 19:05:00|10.81|9.21|10.67|9.07|10.87|9.27|10.58|8.98|0
1654801800000|2022-06-09 19:10:00|10.69|9.09|10.54|8.94|10.77|9.17|10.54|8.94|0
1654802100000|2022-06-09 19:15:00|10.53|8.93|10.71|9.11|10.83|9.23|10.52|8.92|0
1654802400000|2022-06-09 19:20:00|10.72|9.12|10.76|9.16|10.86|9.26|10.54|8.94|0
1654802700000|2022-06-09 19:25:00|10.77|9.17|10.24|8.64|10.77|9.17|10.24|8.64|0
1654803000000|2022-06-09 19:30:00|10.2|8.6|10.05|8.45|10.29|8.69|10.05|8.45|0
1654803300000|2022-06-09 19:35:00|10.03|8.43|10.12|8.52|10.24|8.64|10.02|8.42|0
1654803600000|2022-06-09 19:40:00|10.09|8.49|10.39|8.79|10.46|8.86|9.58|7.98|0
1654803900000|2022-06-09 19:45:00|10.35|8.75|10.07|8.47|10.4|8.8|9.9|8.3|0
1654804200000|2022-06-09 19:50:00|10.05|8.45|10.03|8.43|10.28|8.68|9.86|8.26|0
1654804500000|2022-06-09 19:55:00|10|8.4|9.41|7.81|10.06|8.46|9.4|7.8|0
1654804800000|2022-06-09 20:00:00|9.38|7.78|9.43|7.83|9.49|7.89|9.37|7.77|0
1654805100000|2022-06-09 20:05:00|9.42|7.82|9.4|7.8|9.57|7.97|9.39|7.79|0
1654805400000|2022-06-09 20:10:00|9.41|7.81|9.58|7.98|9.58|7.98|9.39|7.79|0
1654805700000|2022-06-09 20:15:00|9.64|7.84|9.62|7.82|9.67|7.87|9.52|7.72|0
1654806000000|2022-06-09 20:20:00|9.61|7.81|9.65|7.85|9.7|7.9|9.61|7.81|0
1654806300000|2022-06-09 20:25:00|9.66|7.86|9.68|7.88|9.68|7.88|9.6|7.8|0
1654806600000|2022-06-09 20:30:00|9.71|7.91|9.61|7.81|9.71|7.91|9.61|7.81|0
1654806900000|2022-06-09 20:35:00|9.6|7.8|9.58|7.78|9.64|7.84|9.57|7.77|0
1654807200000|2022-06-09 20:40:00|9.57|7.77|9.63|7.83|9.65|7.85|9.57|7.77|0
1654807500000|2022-06-09 20:45:00|9.64|7.84|9.74|7.94|9.74|7.94|9.64|7.84|0
1654807800000|2022-06-09 20:50:00|9.75|7.95|9.74|7.94|9.75|7.95|9.68|7.88|0
1654808100000|2022-06-09 20:55:00|9.73|7.93|9.81|8.01|9.87|8.07|9.72|7.92|0
1654808400000|2022-06-09 21:00:00|9.8|8|9.8|8|9.83|8.03|9.78|7.98|0
1654808700000|2022-06-09 21:05:00|9.79|7.99|9.79|7.99|9.82|8.02|9.78|7.98|0
1654809000000|2022-06-09 21:10:00|9.8|8|9.84|8.04|9.84|8.04|9.74|7.94|0
1654809300000|2022-06-09 21:15:00|9.82|8.02|9.82|8.02|9.87|8.07|9.79|7.99|0
1654809600000|2022-06-09 21:20:00|9.83|8.03|9.83|8.03|9.83|8.03|9.81|8.01|0
1654809900000|2022-06-09 21:25:00|9.81|8.01|9.82|8.02|9.84|8.04|9.81|8.01|0
1654810200000|2022-06-09 21:30:00|9.81|8.01|9.83|8.03|9.84|8.04|9.81|8.01|0
1654810500000|2022-06-09 21:35:00|9.84|8.04|9.84|8.04|9.84|8.04|9.83|8.03|0
1654810800000|2022-06-09 21:40:00|9.83|8.03|9.83|8.03|9.83|8.03|9.83|8.03|0
1654811100000|2022-06-09 21:45:00|9.84|8.04|9.84|8.04|9.84|8.04|9.84|8.04|0
1654811400000|2022-06-09 21:50:00|9.85|8.05|9.84|8.04|9.85|8.05|9.84|8.04|0
1654811700000|2022-06-09 21:55:00|9.85|8.05|9.9|8.1|9.93|8.13|9.82|8.02|0
1654812000000|2022-06-09 22:00:00|9.92|8.12|9.83|8.03|9.93|8.13|9.73|7.93|0
1654812300000|2022-06-09 22:05:00|9.82|8.02|9.73|7.93|9.83|8.03|9.73|7.93|0
1654812600000|2022-06-09 22:10:00|9.72|7.92|9.67|7.87|9.73|7.93|9.67|7.87|0
1654812900000|2022-06-09 22:15:00|9.66|7.86|9.67|7.87|9.72|7.92|9.62|7.82|0
1654813200000|2022-06-09 22:20:00|9.68|7.88|9.58|7.78|9.68|7.88|9.56|7.76|0
1654813500000|2022-06-09 22:25:00|9.59|7.79|9.6|7.8|9.62|7.82|9.57|7.77|0
1654813800000|2022-06-09 22:30:00|9.61|7.81|9.63|7.83|9.64|7.84|9.58|7.78|0
1654814100000|2022-06-09 22:35:00|9.64|7.84|9.65|7.85|9.66|7.86|9.64|7.84|0
1654814400000|2022-06-09 22:40:00|9.66|7.86|9.64|7.84|9.66|7.86|9.64|7.84|0
1654814700000|2022-06-09 22:45:00|9.65|7.85|9.74|7.94|9.74|7.94|9.64|7.84|0
1654815000000|2022-06-09 22:50:00|9.75|7.95|9.66|7.86|9.77|7.97|9.65|7.85|0
1654815300000|2022-06-09 22:55:00|9.67|7.87|9.65|7.85|9.67|7.87|9.64|7.84|0
1654815600000|2022-06-09 23:00:00|9.67|7.87|9.66|7.86|9.67|7.87|9.63|7.83|0
1654815900000|2022-06-09 23:05:00|9.65|7.85|9.65|7.85|9.66|7.86|9.64|7.84|0
1654816200000|2022-06-09 23:10:00|9.64|7.84|9.67|7.87|9.67|7.87|9.64|7.84|0
1654816500000|2022-06-09 23:15:00|9.66|7.86|9.74|7.94|9.74|7.94|9.65|7.85|0
1654816800000|2022-06-09 23:20:00|9.75|7.95|9.82|8.02|9.83|8.03|9.75|7.95|0
1654817100000|2022-06-09 23:25:00|9.81|8.01|9.75|7.95|9.82|8.02|9.72|7.92|0
1654817400000|2022-06-09 23:30:00|9.74|7.94|9.77|7.97|9.82|8.02|9.73|7.93|0
1654817700000|2022-06-09 23:35:00|9.75|7.95|9.78|7.98|9.81|8.01|9.7|7.9|0
1654818000000|2022-06-09 23:40:00|9.8|8|9.77|7.97|9.85|8.05|9.75|7.95|0
1654818300000|2022-06-09 23:45:00|9.76|7.96|9.78|7.98|9.78|7.98|9.7|7.9|0
1654818600000|2022-06-09 23:50:00|9.76|7.96|9.74|7.94|9.9|8.1|9.71|7.91|0
1654818900000|2022-06-09 23:55:00|9.73|7.93|9.75|7.95|9.76|7.96|9.71|7.91|0
1654819200000|2022-06-10 00:00:00|9.77|7.97|9.86|8.06|9.87|8.07|9.67|7.87|0
1654819500000|2022-06-10 00:05:00|9.85|8.05|9.68|7.88|9.87|8.07|9.67|7.87|0
1654819800000|2022-06-10 00:10:00|9.67|7.87|9.52|7.72|9.67|7.87|9.46|7.66|0
1654820100000|2022-06-10 00:15:00|9.54|7.74|9.49|7.69|9.56|7.76|9.44|7.64|0
1654820400000|2022-06-10 00:20:00|9.48|7.68|9.45|7.65|9.59|7.79|9.45|7.65|0
1654820700000|2022-06-10 00:25:00|9.44|7.64|9.52|7.72|9.54|7.74|9.4|7.6|0
1654821000000|2022-06-10 00:30:00|9.49|7.69|9.59|7.79|9.6|7.8|9.44|7.64|0
1654821300000|2022-06-10 00:35:00|9.58|7.78|9.6|7.8|9.61|7.81|9.52|7.72|0
1654821600000|2022-06-10 00:40:00|9.59|7.79|9.6|7.8|9.63|7.83|9.56|7.76|0
1654821900000|2022-06-10 00:45:00|9.61|7.81|9.57|7.77|9.65|7.85|9.55|7.75|0
1654822200000|2022-06-10 00:50:00|9.56|7.76|9.51|7.71|9.59|7.79|9.48|7.68|0
1654822500000|2022-06-10 00:55:00|9.5|7.7|9.51|7.71|9.53|7.73|9.44|7.64|0
1654822800000|2022-06-10 01:00:00|9.53|7.73|9.58|7.78|9.62|7.82|9.46|7.66|0
1654823100000|2022-06-10 01:05:00|9.56|7.76|9.56|7.76|9.58|7.78|9.51|7.71|0
1654823400000|2022-06-10 01:10:00|9.57|7.77|9.58|7.78|9.61|7.81|9.49|7.69|0
1654823700000|2022-06-10 01:15:00|9.56|7.76|9.57|7.77|9.62|7.82|9.51|7.71|0
1654824000000|2022-06-10 01:20:00|9.58|7.78|9.44|7.64|9.61|7.81|9.42|7.62|0
1654824300000|2022-06-10 01:25:00|9.45|7.65|9.52|7.72|9.55|7.75|9.44|7.64|0
1654824600000|2022-06-10 01:30:00|9.53|7.73|9.56|7.76|9.6|7.8|9.49|7.69|0
1654824900000|2022-06-10 01:35:00|9.57|7.77|9.57|7.77|9.62|7.82|9.54|7.74|0
1654825200000|2022-06-10 01:40:00|9.58|7.78|9.53|7.73|9.58|7.78|9.5|7.7|0
1654825500000|2022-06-10 01:45:00|9.54|7.74|9.5|7.7|9.55|7.75|9.44|7.64|0
1654825800000|2022-06-10 01:50:00|9.51|7.71|9.5|7.7|9.56|7.76|9.46|7.66|0
1654826100000|2022-06-10 01:55:00|9.51|7.71|9.51|7.71|9.57|7.77|9.49|7.69|0
1654826400000|2022-06-10 02:00:00|9.52|7.72|9.55|7.75|9.58|7.78|9.49|7.69|0
1654826700000|2022-06-10 02:05:00|9.54|7.74|9.5|7.7|9.57|7.77|9.48|7.68|0
1654827000000|2022-06-10 02:10:00|9.51|7.71|9.53|7.73|9.55|7.75|9.5|7.7|0
1654827300000|2022-06-10 02:15:00|9.52|7.72|9.55|7.75|9.56|7.76|9.49|7.69|0
1654827600000|2022-06-10 02:20:00|9.54|7.74|9.62|7.82|9.62|7.82|9.54|7.74|0
1654827900000|2022-06-10 02:25:00|9.63|7.83|9.67|7.87|9.67|7.87|9.6|7.8|0
1654828200000|2022-06-10 02:30:00|9.7|7.9|9.75|7.95|9.75|7.95|9.64|7.84|0
1654828500000|2022-06-10 02:35:00|9.76|7.96|9.7|7.9|9.76|7.96|9.68|7.88|0
1654828800000|2022-06-10 02:40:00|9.69|7.89|9.64|7.84|9.7|7.9|9.62|7.82|0
1654829100000|2022-06-10 02:45:00|9.65|7.85|9.68|7.88|9.69|7.89|9.63|7.83|0
1654829400000|2022-06-10 02:50:00|9.67|7.87|9.71|7.91|9.71|7.91|9.67|7.87|0
1654829700000|2022-06-10 02:55:00|9.7|7.9|9.68|7.88|9.71|7.91|9.67|7.87|0
1654830000000|2022-06-10 03:00:00|9.69|7.89|9.89|8.09|9.9|8.1|9.69|7.89|0
1654830300000|2022-06-10 03:05:00|9.88|8.08|9.9|8.1|9.9|8.1|9.83|8.03|0
1654830600000|2022-06-10 03:10:00|9.91|8.11|9.98|8.18|10|8.2|9.89|8.09|0
1654830900000|2022-06-10 03:15:00|10|8.2|9.96|8.16|10|8.2|9.94|8.14|0
1654831200000|2022-06-10 03:20:00|9.97|8.17|9.97|8.17|10.02|8.22|9.97|8.17|0
1654831500000|2022-06-10 03:25:00|9.98|8.18|10.05|8.25|10.05|8.25|9.97|8.17|0
1654831800000|2022-06-10 03:30:00|10.04|8.24|9.96|8.16|10.07|8.27|9.96|8.16|0
1654832100000|2022-06-10 03:35:00|9.97|8.17|9.96|8.16|9.97|8.17|9.92|8.12|0
1654832400000|2022-06-10 03:40:00|9.95|8.15|9.92|8.12|9.95|8.15|9.89|8.09|0
1654832700000|2022-06-10 03:45:00|9.93|8.13|9.92|8.12|9.96|8.16|9.9|8.1|0
1654833000000|2022-06-10 03:50:00|9.93|8.13|9.86|8.06|9.93|8.13|9.85|8.05|0
1654833300000|2022-06-10 03:55:00|9.87|8.07|9.85|8.05|9.88|8.08|9.83|8.03|0
1654833600000|2022-06-10 04:00:00|9.84|8.04|9.83|8.03|9.86|8.06|9.83|8.03|0
1654833900000|2022-06-10 04:05:00|9.84|8.04|9.79|7.99|9.84|8.04|9.78|7.98|0
1654834200000|2022-06-10 04:10:00|9.78|7.98|9.79|7.99|9.81|8.01|9.75|7.95|0
1654834500000|2022-06-10 04:15:00|9.78|7.98|9.75|7.95|9.78|7.98|9.74|7.94|0
1654834800000|2022-06-10 04:20:00|9.76|7.96|9.77|7.97|9.77|7.97|9.76|7.96|0
1654835100000|2022-06-10 04:25:00|9.76|7.96|9.66|7.86|9.76|7.96|9.65|7.85|0
1654835400000|2022-06-10 04:30:00|9.65|7.85|9.6|7.8|9.65|7.85|9.58|7.78|0
1654835700000|2022-06-10 04:35:00|9.59|7.79|9.5|7.7|9.59|7.79|9.5|7.7|0
1654836000000|2022-06-10 04:40:00|9.49|7.69|9.52|7.72|9.57|7.77|9.48|7.68|0
1654836300000|2022-06-10 04:45:00|9.53|7.73|9.54|7.74|9.54|7.74|9.51|7.71|0
1654836600000|2022-06-10 04:50:00|9.53|7.73|9.54|7.74|9.55|7.75|9.52|7.72|0
1654836900000|2022-06-10 04:55:00|9.53|7.73|9.54|7.74|9.55|7.75|9.52|7.72|0
1654837200000|2022-06-10 05:00:00|9.55|7.75|9.67|7.87|9.67|7.87|9.53|7.73|0
1654837500000|2022-06-10 05:05:00|9.66|7.86|9.61|7.81|9.7|7.9|9.61|7.81|0
1654837800000|2022-06-10 05:10:00|9.62|7.82|9.66|7.86|9.66|7.86|9.6|7.8|0
1654838100000|2022-06-10 05:15:00|9.69|7.89|10.12|8.32|10.14|8.34|9.69|7.89|0
1654838400000|2022-06-10 05:20:00|10.14|8.34|10.09|8.29|10.15|8.35|10.07|8.27|0
1654838700000|2022-06-10 05:25:00|10.1|8.3|10.11|8.31|10.12|8.32|10.06|8.26|0
1654839000000|2022-06-10 05:30:00|10.12|8.32|10.19|8.39|10.23|8.43|10.09|8.29|0
1654839300000|2022-06-10 05:35:00|10.17|8.37|10.19|8.39|10.22|8.42|10.15|8.35|0
1654839600000|2022-06-10 05:40:00|10.2|8.4|10.17|8.37|10.23|8.43|10.16|8.36|0
1654839900000|2022-06-10 05:45:00|10.16|8.36|10.04|8.24|10.16|8.36|10.03|8.23|0
1654840200000|2022-06-10 05:50:00|10.05|8.25|10|8.2|10.05|8.25|9.94|8.14|0
1654840500000|2022-06-10 05:55:00|10.01|8.21|10|8.2|10.06|8.26|9.99|8.19|0
1654840800000|2022-06-10 06:00:00|10.02|8.22|10.17|8.37|10.26|8.46|10.02|8.22|0
1654841100000|2022-06-10 06:05:00|10.15|8.35|10.21|8.41|10.22|8.42|10.07|8.27|0
1654841400000|2022-06-10 06:10:00|10.22|8.42|10.3|8.5|10.31|8.51|10.15|8.35|0
1654841700000|2022-06-10 06:15:00|10.29|8.49|10.21|8.41|10.31|8.51|10.19|8.39|0
1654842000000|2022-06-10 06:20:00|10.23|8.43|10.19|8.39|10.23|8.43|10.11|8.31|0
1654842300000|2022-06-10 06:25:00|10.18|8.38|10.25|8.45|10.28|8.48|10.11|8.31|0
1654842600000|2022-06-10 06:30:00|10.24|8.44|10.16|8.36|10.24|8.44|10.15|8.35|0
1654842900000|2022-06-10 06:35:00|10.17|8.37|10.07|8.27|10.17|8.37|10.06|8.26|0
1654843200000|2022-06-10 06:40:00|10.09|8.29|10.13|8.33|10.22|8.42|10.07|8.27|0
1654843500000|2022-06-10 06:45:00|10.14|8.34|10.06|8.26|10.18|8.38|10|8.2|0
1654843800000|2022-06-10 06:50:00|10.04|8.24|10.17|8.37|10.2|8.4|10.02|8.22|0
1654844100000|2022-06-10 06:55:00|10.16|8.36|10.19|8.39|10.23|8.43|10.07|8.27|0
1654844400000|2022-06-10 07:00:00|10.2|8.4|10.07|8.27|10.32|8.52|10.05|8.25|0
1654844700000|2022-06-10 07:05:00|9.96|8.36|9.66|8.06|10.03|8.43|9.66|8.06|0
1654845000000|2022-06-10 07:10:00|9.64|8.04|9.62|8.02|9.68|8.08|9.49|7.89|0
1654845300000|2022-06-10 07:15:00|9.58|7.98|9.61|8.01|9.76|8.16|9.53|7.93|0
1654845600000|2022-06-10 07:20:00|9.58|7.98|9.31|7.71|9.59|7.99|9.31|7.71|0
1654845900000|2022-06-10 07:25:00|9.32|7.72|9.42|7.82|10.14|8.54|9.29|7.69|0
1654846200000|2022-06-10 07:30:00|9.43|7.83|9.54|7.94|9.64|8.04|9.4|7.8|0
1654846500000|2022-06-10 07:35:00|9.57|7.97|9.83|8.23|9.83|8.23|9.57|7.97|0
1654846800000|2022-06-10 07:40:00|9.82|8.22|9.71|8.11|9.83|8.23|9.68|8.08|0
1654847100000|2022-06-10 07:45:00|9.66|8.06|9.51|7.91|9.92|8.32|9.51|7.91|0
1654847400000|2022-06-10 07:50:00|9.53|7.93|9.5|7.9|9.69|8.09|9.49|7.89|0
1654847700000|2022-06-10 07:55:00|9.52|7.92|9.25|7.65|9.75|8.15|9.25|7.65|0
1654848000000|2022-06-10 08:00:00|9.23|7.63|9.56|7.96|9.6|8|9.18|7.58|0
1654848300000|2022-06-10 08:05:00|9.57|7.97|9.7|8.1|9.75|8.15|9.48|7.88|0
1654848600000|2022-06-10 08:10:00|9.68|8.08|9.71|8.11|9.92|8.32|9.61|8.01|0
1654848900000|2022-06-10 08:15:00|9.72|8.12|9.75|8.15|9.81|8.21|9.67|8.07|0
1654849200000|2022-06-10 08:20:00|9.7|8.1|9.64|8.04|9.7|8.1|9.63|8.03|0
1654849500000|2022-06-10 08:25:00|9.63|8.03|9.65|8.05|9.78|8.18|9.56|7.96|0
1654849800000|2022-06-10 08:30:00|9.64|8.04|9.58|7.98|9.73|8.13|9.57|7.97|0
1654850100000|2022-06-10 08:35:00|9.57|7.97|9.57|7.97|9.57|7.97|9.41|7.81|0
1654850400000|2022-06-10 08:40:00|9.56|7.96|9.6|8|9.6|8|9.47|7.87|0
1654850700000|2022-06-10 08:45:00|9.58|7.98|9.66|8.06|9.72|8.12|9.56|7.96|0
1654851000000|2022-06-10 08:50:00|9.67|8.07|9.37|7.77|9.71|8.11|9.33|7.73|0
1654851300000|2022-06-10 08:55:00|9.36|7.76|9.57|7.97|9.64|8.04|9.33|7.73|0
1654851600000|2022-06-10 09:00:00|9.56|7.96|9.66|8.06|9.78|8.18|9.54|7.94|0
1654851900000|2022-06-10 09:05:00|9.67|8.07|9.67|8.07|9.77|8.17|9.66|8.06|0
1654852200000|2022-06-10 09:10:00|9.68|8.08|9.74|8.14|9.82|8.22|9.62|8.02|0
1654852500000|2022-06-10 09:15:00|9.75|8.15|9.68|8.08|9.84|8.24|9.67|8.07|0
1654852800000|2022-06-10 09:20:00|9.66|8.06|9.63|8.03|9.74|8.14|9.61|8.01|0
1654853100000|2022-06-10 09:25:00|9.64|8.04|9.76|8.16|9.78|8.18|9.57|7.97|0
1654853400000|2022-06-10 09:30:00|9.8|8.2|9.8|8.2|9.81|8.21|9.75|8.15|0
1654853700000|2022-06-10 09:35:00|9.78|8.18|9.71|8.11|9.81|8.21|9.63|8.03|0
1654854000000|2022-06-10 09:40:00|9.73|8.13|9.91|8.31|9.91|8.31|9.66|8.06|0
1654854300000|2022-06-10 09:45:00|9.9|8.3|9.63|8.03|9.92|8.32|9.62|8.02|0
1654854600000|2022-06-10 09:50:00|9.66|8.06|9.53|7.93|9.67|8.07|9.53|7.93|0
1654854900000|2022-06-10 09:55:00|9.52|7.92|9.58|7.98|9.59|7.99|9.5|7.9|0
1654855200000|2022-06-10 10:00:00|9.59|7.99|9.57|7.97|9.71|8.11|9.49|7.89|0
1654855500000|2022-06-10 10:05:00|9.54|7.94|9.49|7.89|9.59|7.99|9.43|7.83|0
1654855800000|2022-06-10 10:10:00|9.52|7.92|9.52|7.92|9.55|7.95|9.4|7.8|0
1654856100000|2022-06-10 10:15:00|9.53|7.93|9.47|7.87|9.61|8.01|9.47|7.87|0
1654856400000|2022-06-10 10:20:00|9.46|7.86|9.31|7.71|9.63|8.03|9.31|7.71|0
1654856700000|2022-06-10 10:25:00|9.33|7.73|9.26|7.66|9.35|7.75|9.24|7.64|0
1654857000000|2022-06-10 10:30:00|9.25|7.65|9.29|7.69|9.36|7.76|9.22|7.62|0
1654857300000|2022-06-10 10:35:00|9.27|7.67|9.37|7.77|9.41|7.81|9.27|7.67|0
1654857600000|2022-06-10 10:40:00|9.38|7.78|9.3|7.7|9.38|7.78|9.28|7.68|0
1654857900000|2022-06-10 10:45:00|9.28|7.68|9.28|7.68|9.39|7.79|9.28|7.68|0
1654858200000|2022-06-10 10:50:00|9.3|7.7|9.39|7.79|9.39|7.79|9.24|7.64|0
1654858500000|2022-06-10 10:55:00|9.38|7.78|9.43|7.83|9.43|7.83|9.21|7.61|0
1654858800000|2022-06-10 11:00:00|9.44|7.84|9.3|7.7|9.46|7.86|9.29|7.69|0
1654859100000|2022-06-10 11:05:00|9.31|7.71|9.52|7.92|9.54|7.94|9.3|7.7|0
1654859400000|2022-06-10 11:10:00|9.5|7.9|9.55|7.95|9.58|7.98|9.39|7.79|0
1654859700000|2022-06-10 11:15:00|9.53|7.93|9.37|7.77|9.53|7.93|9.37|7.77|0
1654860000000|2022-06-10 11:20:00|9.36|7.76|9.41|7.81|9.48|7.88|9.34|7.74|0
1654860300000|2022-06-10 11:25:00|9.42|7.82|9.47|7.87|9.49|7.89|9.37|7.77|0
1654860600000|2022-06-10 11:30:00|9.45|7.85|9.7|8.1|9.76|8.16|9.45|7.85|0
1654860900000|2022-06-10 11:35:00|9.69|8.09|9.89|8.29|9.97|8.37|9.66|8.06|0
1654861200000|2022-06-10 11:40:00|9.9|8.3|9.94|8.34|9.97|8.37|9.85|8.25|0
1654861500000|2022-06-10 11:45:00|9.95|8.35|9.89|8.29|10|8.4|9.85|8.25|0
1654861800000|2022-06-10 11:50:00|9.88|8.28|9.84|8.24|9.93|8.33|9.82|8.22|0
1654862100000|2022-06-10 11:55:00|9.83|8.23|9.76|8.16|9.94|8.34|9.76|8.16|0
1654862400000|2022-06-10 12:00:00|9.79|8.19|9.84|8.24|10.02|8.42|9.77|8.17|0
1654862700000|2022-06-10 12:05:00|9.86|8.26|10.01|8.41|10.03|8.43|9.85|8.25|0
1654863000000|2022-06-10 12:10:00|10.02|8.42|10.06|8.46|10.08|8.48|9.96|8.36|0
1654863300000|2022-06-10 12:15:00|10.05|8.45|10.02|8.42|10.09|8.49|9.98|8.38|0
1654863600000|2022-06-10 12:20:00|10.05|8.45|10.02|8.42|10.05|8.45|9.95|8.35|0
1654863900000|2022-06-10 12:25:00|10.03|8.43|9.99|8.39|10.24|8.64|9.95|8.35|0
1654864200000|2022-06-10 12:30:00|9.5|7.9|8.24|6.64|9.5|7.9|7.7|6.1|0
1654864500000|2022-06-10 12:35:00|8.17|6.57|8.75|7.15|8.83|7.23|8.05|6.45|0
1654864800000|2022-06-10 12:40:00|8.77|7.17|8.55|6.95|9.19|7.59|8.55|6.95|0
1654865100000|2022-06-10 12:45:00|8.57|6.97|8.3|6.7|8.79|7.19|8.3|6.7|0
1654865400000|2022-06-10 12:50:00|8.28|6.68|8.24|6.64|8.31|6.71|8.03|6.43|0
1654865700000|2022-06-10 12:55:00|8.18|6.58|8.23|6.63|8.24|6.64|7.77|6.17|0
1654866000000|2022-06-10 13:00:00|8.25|6.65|8.58|6.98|8.67|7.07|7.99|6.39|0
1654866300000|2022-06-10 13:05:00|8.56|6.96|8.21|6.61|8.63|7.03|8.17|6.57|0
1654866600000|2022-06-10 13:10:00|8.22|6.62|8.24|6.64|8.38|6.78|8.15|6.55|0
1654866900000|2022-06-10 13:15:00|8.19|6.59|8|6.4|8.31|6.71|8|6.4|0
1654867200000|2022-06-10 13:20:00|8.02|6.42|7.76|6.16|8.2|6.6|7.68|6.08|0
1654867500000|2022-06-10 13:25:00|7.73|6.13|8.03|6.43|8.03|6.43|7.7|6.1|0
1654867800000|2022-06-10 13:30:00|8.04|6.44|7.49|5.89|8.34|6.74|7.42|5.82|0
1654868100000|2022-06-10 13:35:00|7.5|5.9|8.06|6.46|8.22|6.62|7.39|5.79|0
1654868400000|2022-06-10 13:40:00|8.04|6.44|8.4|6.8|8.4|6.8|8|6.4|0
1654868700000|2022-06-10 13:45:00|8.42|6.82|8.21|6.61|8.53|6.93|8.11|6.51|0
1654869000000|2022-06-10 13:50:00|8.14|6.54|7.82|6.22|8.27|6.67|7.79|6.19|0
1654869300000|2022-06-10 13:55:00|7.83|6.23|7.86|6.26|7.99|6.39|7.69|6.09|0
1654869600000|2022-06-10 14:00:00|7.74|6.14|7.19|5.59|7.74|6.14|7.11|5.51|0
1654869900000|2022-06-10 14:05:00|7.2|5.6|7.41|5.81|7.7|6.1|7.13|5.53|0
1654870200000|2022-06-10 14:10:00|7.39|5.79|7.42|5.82|7.48|5.88|7.23|5.63|0
1654870500000|2022-06-10 14:15:00|7.39|5.79|7.09|5.49|7.41|5.81|7.03|5.43|0
1654870800000|2022-06-10 14:20:00|7.08|5.48|6.97|5.37|7.13|5.53|6.88|5.28|0
1654871100000|2022-06-10 14:25:00|6.95|5.35|7.1|5.5|7.21|5.61|6.88|5.28|0
1654871400000|2022-06-10 14:30:00|7.08|5.48|7.4|5.8|7.4|5.8|7.06|5.46|0
1654871700000|2022-06-10 14:35:00|7.37|5.77|7.62|6.02|7.63|6.03|7.35|5.75|0
1654872000000|2022-06-10 14:40:00|7.59|5.99|7.75|6.15|7.75|6.15|7.42|5.82|0
1654872300000|2022-06-10 14:45:00|7.69|6.09|7.6|6|7.74|6.14|7.5|5.9|0
1654872600000|2022-06-10 14:50:00|7.58|5.98|7.52|5.92|7.8|6.2|7.47|5.87|0
1654872900000|2022-06-10 14:55:00|7.54|5.94|7.1|5.5|7.56|5.96|7.1|5.5|0
1654873200000|2022-06-10 15:00:00|7.09|5.49|7.53|5.93|7.62|6.02|7.02|5.42|0
1654873500000|2022-06-10 15:05:00|7.52|5.92|7.49|5.89|7.54|5.94|7.36|5.76|0
1654873800000|2022-06-10 15:10:00|7.5|5.9|7.48|5.88|7.63|6.03|7.41|5.81|0
1654874100000|2022-06-10 15:15:00|7.49|5.89|7.85|6.25|7.88|6.28|7.39|5.79|0
1654874400000|2022-06-10 15:20:00|7.89|6.29|7.66|6.06|7.98|6.38|7.65|6.05|0
1654874700000|2022-06-10 15:25:00|7.64|6.04|7.59|5.99|7.69|6.09|7.49|5.89|0
1654875000000|2022-06-10 15:30:00|7.53|5.93|7.54|5.94|7.61|6.01|7.42|5.82|0
1654875300000|2022-06-10 15:35:00|7.56|5.96|7.65|6.05|7.67|6.07|7.42|5.82|0
1654875600000|2022-06-10 15:40:00|7.61|6.01|7.66|6.06|7.66|6.06|7.37|5.77|0
1654875900000|2022-06-10 15:45:00|7.63|6.03|7.43|5.83|7.75|6.15|7.43|5.83|0
1654876200000|2022-06-10 15:50:00|7.42|5.82|7.49|5.89|7.59|5.99|7.38|5.78|0
1654876500000|2022-06-10 15:55:00|7.5|5.9|7.78|6.18|7.84|6.24|7.44|5.84|0
1654876800000|2022-06-10 16:00:00|7.77|6.17|7.82|6.22|7.92|6.32|7.72|6.12|0
1654877100000|2022-06-10 16:05:00|7.8|6.2|8.01|6.41|8.08|6.48|7.8|6.2|0
1654877400000|2022-06-10 16:10:00|8|6.4|7.69|6.09|8|6.4|7.68|6.08|0
1654877700000|2022-06-10 16:15:00|7.66|6.06|7.61|6.01|7.71|6.11|7.53|5.93|0
1654878000000|2022-06-10 16:20:00|7.6|6|7.61|6.01|7.77|6.17|7.59|5.99|0
1654878300000|2022-06-10 16:25:00|7.6|6|7.73|6.13|7.73|6.13|7.53|5.93|0
1654878600000|2022-06-10 16:30:00|7.72|6.12|7.65|6.05|7.85|6.25|7.6|6|0
1654878900000|2022-06-10 16:35:00|7.62|6.02|7.76|6.16|7.78|6.18|7.6|6|0
1654879200000|2022-06-10 16:40:00|7.77|6.17|7.8|6.2|7.92|6.32|7.68|6.08|0
1654879500000|2022-06-10 16:45:00|7.82|6.22|7.68|6.08|7.85|6.25|7.63|6.03|0
1654879800000|2022-06-10 16:50:00|7.65|6.05|7.5|5.9|7.66|6.06|7.48|5.88|0
1654880100000|2022-06-10 16:55:00|7.49|5.89|7.6|6|7.63|6.03|7.43|5.83|0
1654880400000|2022-06-10 17:00:00|7.59|5.99|7.51|5.91|7.66|6.06|7.41|5.81|0
1654880700000|2022-06-10 17:05:00|7.48|5.88|7.55|5.95|7.57|5.97|7.38|5.78|0
1654881000000|2022-06-10 17:10:00|7.56|5.96|7.46|5.86|7.61|6.01|7.38|5.78|0
1654881300000|2022-06-10 17:15:00|7.44|5.84|7.72|6.12|7.73|6.13|7.41|5.81|0
1654881600000|2022-06-10 17:20:00|7.71|6.11|7.51|5.91|7.79|6.19|7.48|5.88|0
1654881900000|2022-06-10 17:25:00|7.49|5.89|7.73|6.13|7.73|6.13|7.49|5.89|0
1654882200000|2022-06-10 17:30:00|7.68|6.08|7.5|5.9|7.69|6.09|7.39|5.79|0
1654882500000|2022-06-10 17:35:00|7.51|5.91|7.82|6.22|7.82|6.22|7.51|5.91|0
1654882800000|2022-06-10 17:40:00|7.83|6.23|7.74|6.14|7.83|6.23|7.66|6.06|0
1654883100000|2022-06-10 17:45:00|7.75|6.15|8.04|6.44|8.05|6.45|7.68|6.08|0
1654883400000|2022-06-10 17:50:00|8.06|6.46|7.84|6.24|8.19|6.59|7.83|6.23|0
1654883700000|2022-06-10 17:55:00|7.81|6.21|7.74|6.14|7.82|6.22|7.64|6.04|0
1654884000000|2022-06-10 18:00:00|7.75|6.15|7.52|5.92|7.77|6.17|7.49|5.89|0
1654884300000|2022-06-10 18:05:00|7.5|5.9|7.67|6.07|7.73|6.13|7.49|5.89|0
1654884600000|2022-06-10 18:10:00|7.7|6.1|7.41|5.81|7.75|6.15|7.38|5.78|0
1654884900000|2022-06-10 18:15:00|7.4|5.8|7.68|6.08|7.73|6.13|7.34|5.74|0
1654885200000|2022-06-10 18:20:00|7.67|6.07|7.83|6.23|7.9|6.3|7.67|6.07|0
1654885500000|2022-06-10 18:25:00|7.86|6.26|7.59|5.99|7.86|6.26|7.5|5.9|0
1654885800000|2022-06-10 18:30:00|7.6|6|7.62|6.02|7.86|6.26|7.58|5.98|0
1654886100000|2022-06-10 18:35:00|7.57|5.97|7.47|5.87|7.62|6.02|7.46|5.86|0
1654886400000|2022-06-10 18:40:00|7.46|5.86|7.39|5.79|7.47|5.87|7.28|5.68|0
1654886700000|2022-06-10 18:45:00|7.38|5.78|7.72|6.12|7.88|6.28|7.37|5.77|0
1654887000000|2022-06-10 18:50:00|7.7|6.1|7.75|6.15|7.75|6.15|7.58|5.98|0
1654887300000|2022-06-10 18:55:00|7.77|6.17|7.93|6.33|8.02|6.42|7.7|6.1|0
1654887600000|2022-06-10 19:00:00|7.94|6.34|7.57|5.97|8.05|6.45|7.53|5.93|0
1654887900000|2022-06-10 19:05:00|7.56|5.96|7.54|5.94|7.6|6|7.39|5.79|0
1654888200000|2022-06-10 19:10:00|7.53|5.93|7.52|5.92|7.76|6.16|7.51|5.91|0
1654888500000|2022-06-10 19:15:00|7.5|5.9|7.73|6.13|7.76|6.16|7.49|5.89|0
1654888800000|2022-06-10 19:20:00|7.75|6.15|7.68|6.08|7.75|6.15|7.33|5.73|0
1654889100000|2022-06-10 19:25:00|7.71|6.11|7.62|6.02|7.91|6.31|7.6|6|0
1654889400000|2022-06-10 19:30:00|7.61|6.01|7.4|5.8|7.62|6.02|7.35|5.75|0
1654889700000|2022-06-10 19:35:00|7.39|5.79|7.52|5.92|7.71|6.11|7.3|5.7|0
1654890000000|2022-06-10 19:40:00|7.51|5.91|7.16|5.56|7.6|6|7.08|5.48|0
1654890300000|2022-06-10 19:45:00|7.17|5.57|6.8|5.2|7.19|5.59|6.78|5.18|0
1654890600000|2022-06-10 19:50:00|6.76|5.16|7.16|5.56|7.16|5.56|6.75|5.15|0
1654890900000|2022-06-10 19:55:00|7.22|5.62|6.71|5.11|7.25|5.65|6.71|5.11|0
1654891200000|2022-06-10 20:00:00|6.72|5.12|6.9|5.3|6.9|5.3|6.63|5.03|0
1654891500000|2022-06-10 20:05:00|6.91|5.31|6.87|5.27|6.92|5.32|6.82|5.22|0
1654891800000|2022-06-10 20:10:00|6.88|5.28|7.03|5.43|7.24|5.64|6.84|5.24|0
1655103900000|2022-06-13 07:05:00|6.2|4.6|6.43|4.83|6.46|4.86|6.19|4.59|0
1655104200000|2022-06-13 07:10:00|6.42|4.82|6.19|4.59|6.42|4.82|6.13|4.53|0
1655104500000|2022-06-13 07:15:00|6.14|4.54|6.07|4.47|6.24|4.64|6.07|4.47|0
1655104800000|2022-06-13 07:20:00|6.1|4.5|6.29|4.69|6.3|4.7|6.08|4.48|0
1655105100000|2022-06-13 07:25:00|6.28|4.68|6.12|4.52|6.3|4.7|6.07|4.47|0
1655105400000|2022-06-13 07:30:00|6.13|4.53|5.88|4.28|6.13|4.53|5.87|4.27|0
1655105700000|2022-06-13 07:35:00|5.89|4.29|5.88|4.28|6.11|4.51|5.86|4.26|0
1655106000000|2022-06-13 07:40:00|5.9|4.3|5.82|4.22|5.96|4.36|5.81|4.21|0
1655106300000|2022-06-13 07:45:00|5.83|4.23|5.99|4.39|6.02|4.42|5.81|4.21|0
1655106600000|2022-06-13 07:50:00|5.98|4.38|5.98|4.38|6.1|4.5|5.95|4.35|0
1655106900000|2022-06-13 07:55:00|5.95|4.35|5.88|4.28|6.01|4.41|5.86|4.26|0
1655107200000|2022-06-13 08:00:00|5.85|4.25|5.67|4.07|5.87|4.27|5.67|4.07|0
1655107500000|2022-06-13 08:05:00|5.68|4.08|5.72|4.12|5.75|4.15|5.65|4.05|0
1655107800000|2022-06-13 08:10:00|5.73|4.13|5.72|4.12|5.92|4.32|5.7|4.1|0
1655108100000|2022-06-13 08:15:00|5.71|4.11|5.51|3.91|5.76|4.16|5.48|3.88|0
1655108400000|2022-06-13 08:20:00|5.52|3.92|5.51|3.91|5.6|4|5.5|3.9|0
1655108700000|2022-06-13 08:25:00|5.5|3.9|5.54|3.94|5.61|4.01|5.5|3.9|0
1655109000000|2022-06-13 08:30:00|5.53|3.93|5.76|4.16|5.76|4.16|5.51|3.91|0
1655109300000|2022-06-13 08:35:00|5.75|4.15|5.71|4.11|5.77|4.17|5.61|4.01|0
1655109600000|2022-06-13 08:40:00|5.7|4.1|5.76|4.16|5.84|4.24|5.64|4.04|0
1655109900000|2022-06-13 08:45:00|5.72|4.12|5.64|4.04|5.75|4.15|5.61|4.01|0
1655110200000|2022-06-13 08:50:00|5.65|4.05|5.9|4.3|5.9|4.3|5.48|3.88|0
1655110500000|2022-06-13 08:55:00|5.91|4.31|5.8|4.2|5.93|4.33|5.8|4.2|0
1655110800000|2022-06-13 09:00:00|5.79|4.19|5.96|4.36|5.96|4.36|5.76|4.16|0
1655111100000|2022-06-13 09:05:00|5.97|4.37|5.99|4.39|6|4.4|5.86|4.26|0
1655111400000|2022-06-13 09:10:00|5.98|4.38|5.92|4.32|5.99|4.39|5.9|4.3|0
1655111700000|2022-06-13 09:15:00|5.93|4.33|5.98|4.38|6|4.4|5.84|4.24|0
1655112000000|2022-06-13 09:20:00|5.99|4.39|5.93|4.33|6.15|4.55|5.91|4.31|0
1655112300000|2022-06-13 09:25:00|5.94|4.34|5.92|4.32|5.98|4.38|5.9|4.3|0
1655112600000|2022-06-13 09:30:00|5.93|4.33|5.89|4.29|5.97|4.37|5.86|4.26|0
1655112900000|2022-06-13 09:35:00|5.94|4.34|5.87|4.27|5.96|4.36|5.79|4.19|0
1655113200000|2022-06-13 09:40:00|5.89|4.29|5.85|4.25|5.94|4.34|5.75|4.15|0
1655113500000|2022-06-13 09:45:00|5.87|4.27|5.95|4.35|5.97|4.37|5.83|4.23|0
1655113800000|2022-06-13 09:50:00|5.94|4.34|5.87|4.27|5.95|4.35|5.86|4.26|0
1655114100000|2022-06-13 09:55:00|5.86|4.26|5.97|4.37|6.03|4.43|5.81|4.21|0
1655114400000|2022-06-13 10:00:00|6|4.4|5.97|4.37|6.06|4.46|5.91|4.31|0
1655114700000|2022-06-13 10:05:00|5.95|4.35|6.12|4.52|6.12|4.52|5.95|4.35|0
1655115000000|2022-06-13 10:10:00|6.13|4.53|6.19|4.59|6.21|4.61|6.1|4.5|0
1655115300000|2022-06-13 10:15:00|6.18|4.58|6.06|4.46|6.18|4.58|6.02|4.42|0
1655115600000|2022-06-13 10:20:00|6.05|4.45|6.02|4.42|6.11|4.51|5.98|4.38|0
1655115900000|2022-06-13 10:25:00|5.99|4.39|6.04|4.44|6.11|4.51|5.99|4.39|0
1655116200000|2022-06-13 10:30:00|6.05|4.45|6.2|4.6|6.21|4.61|6.01|4.41|0
1655116500000|2022-06-13 10:35:00|6.21|4.61|6.11|4.51|6.24|4.64|6.07|4.47|0
1655116800000|2022-06-13 10:40:00|6.1|4.5|6.22|4.62|6.24|4.64|6.09|4.49|0
1655117100000|2022-06-13 10:45:00|6.18|4.58|6.12|4.52|6.23|4.63|6.08|4.48|0
1655117400000|2022-06-13 10:50:00|6.11|4.51|6.22|4.62|6.23|4.63|6.07|4.47|0
1655117700000|2022-06-13 10:55:00|6.21|4.61|6.13|4.53|6.24|4.64|6.1|4.5|0
1655118000000|2022-06-13 11:00:00|6.17|4.57|6.29|4.69|6.32|4.72|6.17|4.57|0
1655118300000|2022-06-13 11:05:00|6.28|4.68|6.14|4.54|6.33|4.73|6.12|4.52|0
1655118600000|2022-06-13 11:10:00|6.15|4.55|6.1|4.5|6.15|4.55|6.04|4.44|0
1655118900000|2022-06-13 11:15:00|6.09|4.49|6.09|4.49|6.2|4.6|6.07|4.47|0
1655119200000|2022-06-13 11:20:00|6.07|4.47|5.98|4.38|6.1|4.5|5.96|4.36|0
1655119500000|2022-06-13 11:25:00|5.99|4.39|6.08|4.48|6.15|4.55|5.95|4.35|0
1655119800000|2022-06-13 11:30:00|6.09|4.49|5.98|4.38|6.17|4.57|5.97|4.37|0
1655120100000|2022-06-13 11:35:00|5.99|4.39|6.08|4.48|6.13|4.53|5.96|4.36|0
1655120400000|2022-06-13 11:40:00|6.1|4.5|5.89|4.29|6.1|4.5|5.89|4.29|0
1655120700000|2022-06-13 11:45:00|5.91|4.31|5.85|4.25|5.94|4.34|5.85|4.25|0
1655121000000|2022-06-13 11:50:00|5.86|4.26|5.88|4.28|5.89|4.29|5.8|4.2|0
1655121300000|2022-06-13 11:55:00|5.89|4.29|5.83|4.23|5.89|4.29|5.81|4.21|0
1655121600000|2022-06-13 12:00:00|5.99|4.39|6.11|4.51|6.19|4.59|5.99|4.39|0
1655121900000|2022-06-13 12:05:00|6.1|4.5|6.14|4.54|6.19|4.59|6.03|4.43|0
1655122200000|2022-06-13 12:10:00|6.15|4.55|6.36|4.76|6.36|4.76|6.12|4.52|0
1655122500000|2022-06-13 12:15:00|6.35|4.75|5.93|4.33|6.45|4.85|5.82|4.22|0
1655122800000|2022-06-13 12:20:00|5.95|4.35|6.01|4.41|6.03|4.43|5.92|4.32|0
1655123100000|2022-06-13 12:25:00|6|4.4|5.95|4.35|6.02|4.42|5.92|4.32|0
1655123400000|2022-06-13 12:30:00|5.93|4.33|5.91|4.31|6.02|4.42|5.91|4.31|0
1655123700000|2022-06-13 12:35:00|5.93|4.33|5.56|3.96|5.98|4.38|5.51|3.91|0
1655124000000|2022-06-13 12:40:00|5.54|3.94|5.48|3.88|5.58|3.98|5.43|3.83|0
1655124300000|2022-06-13 12:45:00|5.47|3.87|5.42|3.82|5.5|3.9|5.38|3.78|0
1655124600000|2022-06-13 12:50:00|5.43|3.83|5.4|3.8|5.52|3.92|5.39|3.79|0
1655124900000|2022-06-13 12:55:00|5.41|3.81|5.34|3.74|5.46|3.86|5.33|3.73|0
1655125200000|2022-06-13 13:00:00|5.33|3.73|5.3|3.7|5.33|3.73|5.27|3.67|0
1655125500000|2022-06-13 13:05:00|5.31|3.71|5.31|3.71|5.36|3.76|5.26|3.66|0
1655125800000|2022-06-13 13:10:00|5.3|3.7|5.56|3.96|5.57|3.97|5.3|3.7|0
1655126100000|2022-06-13 13:15:00|5.57|3.97|5.46|3.86|5.59|3.99|5.46|3.86|0
1655126400000|2022-06-13 13:20:00|5.45|3.85|5.37|3.77|5.46|3.86|5.36|3.76|0
1655126700000|2022-06-13 13:25:00|5.38|3.78|5.3|3.7|5.42|3.82|5.3|3.7|0
1655127000000|2022-06-13 13:30:00|5.28|3.68|5.65|4.05|5.76|4.16|5.28|3.68|0
1655127300000|2022-06-13 13:35:00|5.64|4.04|5.41|3.81|5.77|4.17|5.36|3.76|0
1655127600000|2022-06-13 13:40:00|5.38|3.78|5.44|3.84|5.47|3.87|5.13|3.53|0
1655127900000|2022-06-13 13:45:00|5.4|3.8|5.3|3.7|5.67|4.07|5.28|3.68|0
1655128200000|2022-06-13 13:50:00|5.29|3.69|5.4|3.8|5.45|3.85|5.25|3.65|0
1655128500000|2022-06-13 13:55:00|5.42|3.82|5.38|3.78|5.55|3.95|5.36|3.76|0
1655128800000|2022-06-13 14:00:00|5.4|3.8|5.31|3.71|5.61|4.01|4.97|3.37|0
1655129100000|2022-06-13 14:05:00|5.3|3.7|5.32|3.72|5.53|3.93|5.27|3.67|0
1655129400000|2022-06-13 14:10:00|5.31|3.71|5.17|3.57|5.4|3.8|5.03|3.43|0
1655129700000|2022-06-13 14:15:00|5.16|3.56|4.95|3.35|5.16|3.56|4.88|3.28|0
1655130000000|2022-06-13 14:20:00|4.93|3.33|4.85|3.25|5.05|3.45|4.85|3.25|0
1655130300000|2022-06-13 14:25:00|4.84|3.24|5.17|3.57|5.2|3.6|4.81|3.21|0
1655130600000|2022-06-13 14:30:00|5.16|3.56|5.07|3.47|5.21|3.61|4.91|3.31|0
1655130900000|2022-06-13 14:35:00|5.06|3.46|5.07|3.47|5.18|3.58|5.05|3.45|0
1655131200000|2022-06-13 14:40:00|5.05|3.45|4.78|3.18|5.05|3.45|4.75|3.15|0
1655131500000|2022-06-13 14:45:00|4.79|3.19|4.81|3.21|4.96|3.36|4.66|3.06|0
1655131800000|2022-06-13 14:50:00|4.8|3.2|4.92|3.32|4.96|3.36|4.78|3.18|0
1655132100000|2022-06-13 14:55:00|4.93|3.33|4.9|3.3|5.01|3.41|4.88|3.28|0
1655132400000|2022-06-13 15:00:00|4.92|3.32|4.74|3.14|4.93|3.33|4.71|3.11|0
1655132700000|2022-06-13 15:05:00|4.71|3.11|4.66|3.06|4.77|3.17|4.66|3.06|0
1655133000000|2022-06-13 15:10:00|4.65|3.05|4.81|3.21|4.82|3.22|4.59|2.99|0
1655133300000|2022-06-13 15:15:00|4.79|3.19|4.91|3.31|5.02|3.42|4.74|3.14|0
1655133600000|2022-06-13 15:20:00|4.9|3.3|5.15|3.55|5.15|3.55|4.87|3.27|0
1655133900000|2022-06-13 15:25:00|5.17|3.57|4.83|3.23|5.19|3.59|4.8|3.2|0
1655134200000|2022-06-13 15:30:00|4.82|3.22|4.86|3.26|4.92|3.32|4.68|3.08|0
1655134500000|2022-06-13 15:35:00|4.83|3.23|5.11|3.51|5.11|3.51|4.83|3.23|0
1655134800000|2022-06-13 15:40:00|5.12|3.52|5.18|3.58|5.26|3.66|5.02|3.42|0
1655135100000|2022-06-13 15:45:00|5.19|3.59|4.98|3.38|5.21|3.61|4.87|3.27|0
1655135400000|2022-06-13 15:50:00|5|3.4|4.76|3.16|5.06|3.46|4.75|3.15|0
1655135700000|2022-06-13 15:55:00|4.77|3.17|4.93|3.33|4.94|3.34|4.76|3.16|0
1655136000000|2022-06-13 16:00:00|4.9|3.3|5.23|3.63|5.29|3.69|4.83|3.23|0
1655136300000|2022-06-13 16:05:00|5.26|3.66|5.34|3.74|5.5|3.9|5.15|3.55|0
1655136600000|2022-06-13 16:10:00|5.29|3.69|5.43|3.83|5.6|4|5.24|3.64|0
1655136900000|2022-06-13 16:15:00|5.44|3.84|5.41|3.81|5.55|3.95|5.3|3.7|0
1655137200000|2022-06-13 16:20:00|5.43|3.83|5.41|3.81|5.57|3.97|5.35|3.75|0
1655137500000|2022-06-13 16:25:00|5.43|3.83|5.45|3.85|5.56|3.96|5.38|3.78|0
1655137800000|2022-06-13 16:30:00|5.42|3.82|5.75|4.15|5.82|4.22|5.35|3.75|0
1655138100000|2022-06-13 16:35:00|5.73|4.13|5.37|3.77|5.89|4.29|5.31|3.71|0
1655138400000|2022-06-13 16:40:00|5.39|3.79|5.18|3.58|5.39|3.79|5.16|3.56|0
1655138700000|2022-06-13 16:45:00|5.16|3.56|5.12|3.52|5.24|3.64|5.1|3.5|0
1655139000000|2022-06-13 16:50:00|5.1|3.5|4.99|3.39|5.22|3.62|4.98|3.38|0
1655139300000|2022-06-13 16:55:00|4.98|3.38|4.86|3.26|5.04|3.44|4.84|3.24|0
1655139600000|2022-06-13 17:00:00|4.84|3.24|5.04|3.44|5.19|3.59|4.64|3.04|0
1655139900000|2022-06-13 17:05:00|5.02|3.42|5.1|3.5|5.1|3.5|4.97|3.37|0
1655140200000|2022-06-13 17:10:00|5.09|3.49|5.1|3.5|5.1|3.5|4.99|3.39|0
1655140500000|2022-06-13 17:15:00|5.09|3.49|5.1|3.5|5.13|3.53|5.04|3.44|0
1655140800000|2022-06-13 17:20:00|5.06|3.46|5.03|3.43|5.1|3.5|4.98|3.38|0
1655141100000|2022-06-13 17:25:00|5.05|3.45|5|3.4|5.08|3.48|4.91|3.31|0
1655141400000|2022-06-13 17:30:00|4.99|3.39|4.9|3.3|5.07|3.47|4.89|3.29|0
1655141700000|2022-06-13 17:35:00|4.89|3.29|5.09|3.49|5.09|3.49|4.88|3.28|0
1655142000000|2022-06-13 17:40:00|5.08|3.48|5.38|3.78|5.38|3.78|5.08|3.48|0
1655142300000|2022-06-13 17:45:00|5.39|3.79|5.23|3.63|5.57|3.97|5.22|3.62|0
1655142600000|2022-06-13 17:50:00|5.22|3.62|5.04|3.44|5.28|3.68|4.99|3.39|0
1655142900000|2022-06-13 17:55:00|5.1|3.5|5.13|3.53|5.19|3.59|5.06|3.46|0
1655143200000|2022-06-13 18:00:00|5.12|3.52|4.95|3.35|5.13|3.53|4.9|3.3|0
1655143500000|2022-06-13 18:05:00|4.94|3.34|5.01|3.41|5.11|3.51|4.79|3.19|0
1655143800000|2022-06-13 18:10:00|5|3.4|4.9|3.3|5.06|3.46|4.89|3.29|0
1655144100000|2022-06-13 18:15:00|4.87|3.27|5.02|3.42|5.04|3.44|4.87|3.27|0
1655144400000|2022-06-13 18:20:00|5.05|3.45|5|3.4|5.14|3.54|4.99|3.39|0
1655144700000|2022-06-13 18:25:00|4.99|3.39|5|3.4|5.09|3.49|4.97|3.37|0
1655145000000|2022-06-13 18:30:00|4.98|3.38|4.96|3.36|5.03|3.43|4.77|3.17|0
1655145300000|2022-06-13 18:35:00|4.95|3.35|5.16|3.56|5.25|3.65|4.94|3.34|0
1655145600000|2022-06-13 18:40:00|5.19|3.59|5.18|3.58|5.32|3.72|5.09|3.49|0
1655145900000|2022-06-13 18:45:00|5.2|3.6|5.15|3.55|5.28|3.68|5.07|3.47|0
1655146200000|2022-06-13 18:50:00|5.13|3.53|5.02|3.42|5.13|3.53|4.98|3.38|0
1655146500000|2022-06-13 18:55:00|4.99|3.39|4.85|3.25|4.99|3.39|4.8|3.2|0
1655146800000|2022-06-13 19:00:00|4.82|3.22|5.15|3.55|5.21|3.61|4.76|3.16|0
1655147100000|2022-06-13 19:05:00|5.14|3.54|4.99|3.39|5.21|3.61|4.97|3.37|0
1655147400000|2022-06-13 19:10:00|4.98|3.38|4.88|3.28|4.99|3.39|4.84|3.24|0
1655147700000|2022-06-13 19:15:00|4.87|3.27|4.97|3.37|5.34|3.74|4.76|3.16|0
1655148000000|2022-06-13 19:20:00|4.94|3.34|5.06|3.46|5.15|3.55|4.77|3.17|0
1655148300000|2022-06-13 19:25:00|5.04|3.44|4.92|3.32|5.12|3.52|4.92|3.32|0
1655148600000|2022-06-13 19:30:00|4.91|3.31|4.84|3.24|4.96|3.36|4.74|3.14|0
1655148900000|2022-06-13 19:35:00|4.85|3.25|4.78|3.18|5.07|3.47|4.77|3.17|0
1655149200000|2022-06-13 19:40:00|4.79|3.19|5.24|3.64|5.31|3.71|4.67|3.07|0
1655149500000|2022-06-13 19:45:00|5.23|3.63|5.29|3.69|5.45|3.85|5.21|3.61|0
1655149800000|2022-06-13 19:50:00|5.28|3.68|5.24|3.64|5.28|3.68|4.98|3.38|0
1655150100000|2022-06-13 19:55:00|5.26|3.66|5.07|3.47|5.41|3.81|4.92|3.32|0
1655150400000|2022-06-13 20:00:00|5.03|3.43|5.06|3.46|5.06|3.46|4.85|3.25|0
1655150700000|2022-06-13 20:05:00|5.05|3.45|5.15|3.55|5.15|3.55|5.04|3.44|0
1655151000000|2022-06-13 20:10:00|5.12|3.52|5.1|3.5|5.26|3.66|5.1|3.5|0
1655151300000|2022-06-13 20:15:00|5.22|3.42|5.19|3.39|5.28|3.48|5.15|3.35|0
1655151600000|2022-06-13 20:20:00|5.18|3.38|5.09|3.29|5.19|3.39|5.09|3.29|0
1655151900000|2022-06-13 20:25:00|5.1|3.3|5.15|3.35|5.17|3.37|5.07|3.27|0
1655152200000|2022-06-13 20:30:00|5.16|3.36|5.21|3.41|5.24|3.44|5.16|3.36|0
1655152500000|2022-06-13 20:35:00|5.18|3.38|5.28|3.48|5.29|3.49|5.18|3.38|0
1655152800000|2022-06-13 20:40:00|5.29|3.49|5.28|3.48|5.31|3.51|5.25|3.45|0
1655153100000|2022-06-13 20:45:00|5.29|3.49|5.25|3.45|5.31|3.51|5.24|3.44|0
1655153400000|2022-06-13 20:50:00|5.24|3.44|5.26|3.46|5.27|3.47|5.2|3.4|0
1655153700000|2022-06-13 20:55:00|5.27|3.47|5.24|3.44|5.28|3.48|5.18|3.38|0
1655154000000|2022-06-13 21:00:00|5.25|3.45|5.23|3.43|5.25|3.45|5.22|3.42|0
1655154300000|2022-06-13 21:05:00|5.24|3.44|5.24|3.44|5.24|3.44|5.23|3.43|0
1655154600000|2022-06-13 21:10:00|5.23|3.43|5.22|3.42|5.24|3.44|5.22|3.42|0
1655154900000|2022-06-13 21:15:00|5.23|3.43|5.24|3.44|5.24|3.44|5.23|3.43|0
1655155200000|2022-06-13 21:20:00|5.23|3.43|5.27|3.47|5.27|3.47|5.23|3.43|0
1655155500000|2022-06-13 21:25:00|5.26|3.46|5.26|3.46|5.28|3.48|5.26|3.46|0
1655155800000|2022-06-13 21:30:00|5.27|3.47|5.27|3.47|5.28|3.48|5.26|3.46|0
1655156100000|2022-06-13 21:35:00|5.28|3.48|5.28|3.48|5.29|3.49|5.28|3.48|0
1655156400000|2022-06-13 21:40:00|5.27|3.47|5.26|3.46|5.27|3.47|5.26|3.46|0
1655156700000|2022-06-13 21:45:00|5.27|3.47|5.25|3.45|5.27|3.47|5.25|3.45|0
1655157000000|2022-06-13 21:50:00|5.26|3.46|5.26|3.46|5.27|3.47|5.25|3.45|0
1655157300000|2022-06-13 21:55:00|5.27|3.47|5.27|3.47|5.28|3.48|5.25|3.45|0
1655157600000|2022-06-13 22:00:00|5.28|3.48|5.36|3.56|5.43|3.63|5.28|3.48|0
1655157900000|2022-06-13 22:05:00|5.37|3.57|5.46|3.66|5.46|3.66|5.37|3.57|0
1655158200000|2022-06-13 22:10:00|5.45|3.65|5.46|3.66|5.48|3.68|5.44|3.64|0
1655158500000|2022-06-13 22:15:00|5.47|3.67|5.51|3.71|5.51|3.71|5.46|3.66|0
1655158800000|2022-06-13 22:20:00|5.5|3.7|5.5|3.7|5.52|3.72|5.46|3.66|0
1655159100000|2022-06-13 22:25:00|5.49|3.69|5.5|3.7|5.5|3.7|5.47|3.67|0
1655159400000|2022-06-13 22:30:00|5.49|3.69|5.47|3.67|5.51|3.71|5.46|3.66|0
1655159700000|2022-06-13 22:35:00|5.46|3.66|5.46|3.66|5.46|3.66|5.44|3.64|0
1655160000000|2022-06-13 22:40:00|5.45|3.65|5.43|3.63|5.47|3.67|5.42|3.62|0
1655160300000|2022-06-13 22:45:00|5.42|3.62|5.42|3.62|5.43|3.63|5.4|3.6|0
1655160600000|2022-06-13 22:50:00|5.41|3.61|5.42|3.62|5.42|3.62|5.39|3.59|0
1655160900000|2022-06-13 22:55:00|5.41|3.61|5.39|3.59|5.45|3.65|5.39|3.59|0
1655161200000|2022-06-13 23:00:00|5.4|3.6|5.36|3.56|5.42|3.62|5.36|3.56|0
1655161500000|2022-06-13 23:05:00|5.37|3.57|5.36|3.56|5.4|3.6|5.36|3.56|0
1655161800000|2022-06-13 23:10:00|5.35|3.55|5.32|3.52|5.37|3.57|5.31|3.51|0
1655162100000|2022-06-13 23:15:00|5.31|3.51|5.28|3.48|5.32|3.52|5.25|3.45|0
1655162400000|2022-06-13 23:20:00|5.29|3.49|5.33|3.53|5.33|3.53|5.29|3.49|0
1655162700000|2022-06-13 23:25:00|5.32|3.52|5.33|3.53|5.34|3.54|5.29|3.49|0
1655163000000|2022-06-13 23:30:00|5.32|3.52|5.26|3.46|5.34|3.54|5.26|3.46|0
1655163300000|2022-06-13 23:35:00|5.27|3.47|5.22|3.42|5.28|3.48|5.22|3.42|0
1655163600000|2022-06-13 23:40:00|5.21|3.41|5.18|3.38|5.21|3.41|5.18|3.38|0
1655163900000|2022-06-13 23:45:00|5.19|3.39|5.24|3.44|5.25|3.45|5.18|3.38|0
1655164200000|2022-06-13 23:50:00|5.25|3.45|5.26|3.46|5.27|3.47|5.23|3.43|0
1655164500000|2022-06-13 23:55:00|5.27|3.47|5.35|3.55|5.35|3.55|5.27|3.47|0
1655164800000|2022-06-14 00:00:00|5.34|3.54|5.31|3.51|5.41|3.61|5.28|3.48|0
1655165100000|2022-06-14 00:05:00|5.3|3.5|5.46|3.66|5.46|3.66|5.27|3.47|0
1655165400000|2022-06-14 00:10:00|5.47|3.67|5.49|3.69|5.54|3.74|5.45|3.65|0
1655165700000|2022-06-14 00:15:00|5.52|3.72|5.5|3.7|5.54|3.74|5.31|3.51|0
1655166000000|2022-06-14 00:20:00|5.51|3.71|5.54|3.74|5.58|3.78|5.41|3.61|0
1655166300000|2022-06-14 00:25:00|5.53|3.73|5.57|3.77|5.75|3.95|5.52|3.72|0
1655166600000|2022-06-14 00:30:00|5.58|3.78|5.69|3.89|5.69|3.89|5.53|3.73|0
1655166900000|2022-06-14 00:35:00|5.7|3.9|5.77|3.97|5.8|4|5.68|3.88|0
1655167200000|2022-06-14 00:40:00|5.78|3.98|5.75|3.95|5.81|4.01|5.72|3.92|0
1655167500000|2022-06-14 00:45:00|5.76|3.96|5.67|3.87|5.76|3.96|5.67|3.87|0
1655167800000|2022-06-14 00:50:00|5.65|3.85|5.71|3.91|5.72|3.92|5.63|3.83|0
1655168100000|2022-06-14 00:55:00|5.73|3.93|5.72|3.92|5.75|3.95|5.65|3.85|0
1655168400000|2022-06-14 01:00:00|5.71|3.91|5.73|3.93|5.75|3.95|5.66|3.86|0
1655168700000|2022-06-14 01:05:00|5.74|3.94|5.63|3.83|5.75|3.95|5.63|3.83|0
1655169000000|2022-06-14 01:10:00|5.64|3.84|5.65|3.85|5.68|3.88|5.63|3.83|0
1655169300000|2022-06-14 01:15:00|5.64|3.84|5.61|3.81|5.7|3.9|5.61|3.81|0
1655169600000|2022-06-14 01:20:00|5.63|3.83|5.68|3.88|5.68|3.88|5.6|3.8|0
1655169900000|2022-06-14 01:25:00|5.67|3.87|5.54|3.74|5.69|3.89|5.54|3.74|0
1655170200000|2022-06-14 01:30:00|5.53|3.73|5.64|3.84|5.65|3.85|5.5|3.7|0
1655170500000|2022-06-14 01:35:00|5.63|3.83|5.63|3.83|5.69|3.89|5.61|3.81|0
1655170800000|2022-06-14 01:40:00|5.64|3.84|5.55|3.75|5.64|3.84|5.55|3.75|0
1655171100000|2022-06-14 01:45:00|5.54|3.74|5.48|3.68|5.54|3.74|5.44|3.64|0
1655171400000|2022-06-14 01:50:00|5.47|3.67|5.47|3.67|5.53|3.73|5.44|3.64|0
1655171700000|2022-06-14 01:55:00|5.46|3.66|5.45|3.65|5.47|3.67|5.4|3.6|0
1655172000000|2022-06-14 02:00:00|5.44|3.64|5.49|3.69|5.53|3.73|5.43|3.63|0
1655172300000|2022-06-14 02:05:00|5.5|3.7|5.6|3.8|5.61|3.81|5.47|3.67|0
1655172600000|2022-06-14 02:10:00|5.59|3.79|5.57|3.77|5.61|3.81|5.54|3.74|0
1655172900000|2022-06-14 02:15:00|5.56|3.76|5.53|3.73|5.61|3.81|5.52|3.72|0
1655173200000|2022-06-14 02:20:00|5.54|3.74|5.58|3.78|5.59|3.79|5.53|3.73|0
1655173500000|2022-06-14 02:25:00|5.57|3.77|5.56|3.76|5.59|3.79|5.52|3.72|0
1655173800000|2022-06-14 02:30:00|5.55|3.75|5.61|3.81|5.65|3.85|5.55|3.75|0
1655174100000|2022-06-14 02:35:00|5.62|3.82|5.63|3.83|5.65|3.85|5.6|3.8|0
1655174400000|2022-06-14 02:40:00|5.64|3.84|5.61|3.81|5.66|3.86|5.6|3.8|0
1655174700000|2022-06-14 02:45:00|5.6|3.8|5.61|3.81|5.65|3.85|5.58|3.78|0
1655175000000|2022-06-14 02:50:00|5.63|3.83|5.63|3.83|5.65|3.85|5.61|3.81|0
1655175300000|2022-06-14 02:55:00|5.62|3.82|5.67|3.87|5.69|3.89|5.62|3.82|0
1655175600000|2022-06-14 03:00:00|5.66|3.86|5.74|3.94|5.75|3.95|5.66|3.86|0
1655175900000|2022-06-14 03:05:00|5.75|3.95|5.7|3.9|5.75|3.95|5.7|3.9|0
1655176200000|2022-06-14 03:10:00|5.71|3.91|5.78|3.98|5.79|3.99|5.71|3.91|0
1655176500000|2022-06-14 03:15:00|5.75|3.95|5.74|3.94|5.77|3.97|5.73|3.93|0
1655176800000|2022-06-14 03:20:00|5.75|3.95|5.76|3.96|5.77|3.97|5.73|3.93|0
1655177100000|2022-06-14 03:25:00|5.75|3.95|5.76|3.96|5.78|3.98|5.74|3.94|0
1655177400000|2022-06-14 03:30:00|5.77|3.97|5.86|4.06|5.89|4.09|5.75|3.95|0
1655177700000|2022-06-14 03:35:00|5.88|4.08|5.82|4.02|5.88|4.08|5.82|4.02|0
1655178000000|2022-06-14 03:40:00|5.81|4.01|5.82|4.02|5.82|4.02|5.79|3.99|0
1655178300000|2022-06-14 03:45:00|5.84|4.04|5.82|4.02|5.86|4.06|5.8|4|0
1655178600000|2022-06-14 03:50:00|5.81|4.01|5.86|4.06|5.86|4.06|5.8|4|0
1655178900000|2022-06-14 03:55:00|5.85|4.05|5.84|4.04|5.88|4.08|5.82|4.02|0
1655179200000|2022-06-14 04:00:00|5.85|4.05|5.81|4.01|6.16|4.36|5.8|4|0
1655179500000|2022-06-14 04:05:00|5.83|4.03|5.87|4.07|5.87|4.07|5.81|4.01|0
1655179800000|2022-06-14 04:10:00|5.86|4.06|5.89|4.09|5.92|4.12|5.84|4.04|0
1655180100000|2022-06-14 04:15:00|5.9|4.1|5.92|4.12|5.94|4.14|5.88|4.08|0
1655180400000|2022-06-14 04:20:00|5.91|4.11|5.71|3.91|5.92|4.12|5.68|3.88|0
1655180700000|2022-06-14 04:25:00|5.7|3.9|5.74|3.94|5.74|3.94|5.65|3.85|0
1655181000000|2022-06-14 04:30:00|5.73|3.93|5.69|3.89|5.73|3.93|5.64|3.84|0
1655181300000|2022-06-14 04:35:00|5.68|3.88|5.66|3.86|5.69|3.89|5.62|3.82|0
1655181600000|2022-06-14 04:40:00|5.65|3.85|5.66|3.86|5.67|3.87|5.64|3.84|0
1655181900000|2022-06-14 04:45:00|5.65|3.85|5.61|3.81|5.66|3.86|5.58|3.78|0
1655182200000|2022-06-14 04:50:00|5.6|3.8|5.66|3.86|5.68|3.88|5.57|3.77|0
1655182500000|2022-06-14 04:55:00|5.65|3.85|5.67|3.87|5.69|3.89|5.65|3.85|0
1655182800000|2022-06-14 05:00:00|5.68|3.88|5.73|3.93|5.75|3.95|5.65|3.85|0
1655183100000|2022-06-14 05:05:00|5.74|3.94|5.76|3.96|5.81|4.01|5.73|3.93|0
1655183400000|2022-06-14 05:10:00|5.78|3.98|5.74|3.94|5.81|4.01|5.71|3.91|0
1655183700000|2022-06-14 05:15:00|5.72|3.92|5.7|3.9|5.72|3.92|5.68|3.88|0
1655184000000|2022-06-14 05:20:00|5.69|3.89|5.59|3.79|5.72|3.92|5.59|3.79|0
1655184300000|2022-06-14 05:25:00|5.58|3.78|5.59|3.79|5.63|3.83|5.57|3.77|0
1655184600000|2022-06-14 05:30:00|5.58|3.78|5.56|3.76|5.66|3.86|5.54|3.74|0
1655184900000|2022-06-14 05:35:00|5.57|3.77|5.59|3.79|5.65|3.85|5.56|3.76|0
1655185200000|2022-06-14 05:40:00|5.61|3.81|5.71|3.91|5.75|3.95|5.61|3.81|0
1655185500000|2022-06-14 05:45:00|5.69|3.89|5.71|3.91|5.77|3.97|5.69|3.89|0
1655185800000|2022-06-14 05:50:00|5.7|3.9|5.81|4.01|5.81|4.01|5.69|3.89|0
1655186100000|2022-06-14 05:55:00|5.79|3.99|5.77|3.97|5.83|4.03|5.75|3.95|0
1655186400000|2022-06-14 06:00:00|5.75|3.95|5.87|4.07|5.92|4.12|5.72|3.92|0
1655186700000|2022-06-14 06:05:00|5.86|4.06|5.89|4.09|5.9|4.1|5.83|4.03|0
1655187000000|2022-06-14 06:10:00|5.88|4.08|5.91|4.11|5.92|4.12|5.84|4.04|0
1655187300000|2022-06-14 06:15:00|5.9|4.1|5.94|4.14|5.96|4.16|5.88|4.08|0
1655187600000|2022-06-14 06:20:00|5.95|4.15|5.85|4.05|5.95|4.15|5.84|4.04|0
1655187900000|2022-06-14 06:25:00|5.86|4.06|5.77|3.97|5.92|4.12|5.77|3.97|0
1655188200000|2022-06-14 06:30:00|5.78|3.98|5.14|3.34|6.03|4.23|5.03|3.23|0
1655188500000|2022-06-14 06:35:00|5.15|3.35|5.04|3.24|5.15|3.35|5.03|3.23|0
1655188800000|2022-06-14 06:40:00|5.03|3.23|5.07|3.27|5.1|3.3|5.03|3.23|0
1655189100000|2022-06-14 06:45:00|5.08|3.28|5.16|3.36|5.16|3.36|5.07|3.27|0
1655189400000|2022-06-14 06:50:00|5.15|3.35|5.11|3.31|5.15|3.35|5.1|3.3|0
1655189700000|2022-06-14 06:55:00|5.1|3.3|5.1|3.3|5.13|3.33|5.06|3.26|0
1655190000000|2022-06-14 07:00:00|5.07|3.27|5.04|3.24|5.11|3.31|5.02|3.22|0
1655190300000|2022-06-14 07:05:00|4.95|3.35|4.88|3.28|5.03|3.43|4.85|3.25|0
1655190600000|2022-06-14 07:10:00|4.86|3.26|4.77|3.17|4.91|3.31|4.76|3.16|0
1655190900000|2022-06-14 07:15:00|4.78|3.18|4.77|3.17|4.82|3.22|4.7|3.1|0
1655191200000|2022-06-14 07:20:00|4.78|3.18|5.09|3.49|5.11|3.51|4.66|3.06|0
1655191500000|2022-06-14 07:25:00|5.08|3.48|5.01|3.41|5.1|3.5|4.93|3.33|0
1655191800000|2022-06-14 07:30:00|5|3.4|5.12|3.52|5.14|3.54|4.91|3.31|0
1655192100000|2022-06-14 07:35:00|5.11|3.51|5.08|3.48|5.14|3.54|5.04|3.44|0
1655192400000|2022-06-14 07:40:00|5.09|3.49|5.22|3.62|5.23|3.63|5.08|3.48|0
1655192700000|2022-06-14 07:45:00|5.23|3.63|5.28|3.68|5.33|3.73|5.21|3.61|0
1655193000000|2022-06-14 07:50:00|5.27|3.67|5.28|3.68|5.38|3.78|5.26|3.66|0
1655193300000|2022-06-14 07:55:00|5.27|3.67|5.12|3.52|5.28|3.68|4.95|3.35|0
1655193600000|2022-06-14 08:00:00|5.1|3.5|5.02|3.42|5.16|3.56|4.92|3.32|0
1655193900000|2022-06-14 08:05:00|4.99|3.39|4.92|3.32|4.99|3.39|4.87|3.27|0
1655194200000|2022-06-14 08:10:00|4.91|3.31|4.97|3.37|5.04|3.44|4.9|3.3|0
1655194500000|2022-06-14 08:15:00|4.99|3.39|4.92|3.32|5.04|3.44|4.91|3.31|0
1655194800000|2022-06-14 08:20:00|4.93|3.33|4.99|3.39|5.01|3.41|4.93|3.33|0
1655195100000|2022-06-14 08:25:00|4.98|3.38|5.03|3.43|5.06|3.46|4.95|3.35|0
1655195400000|2022-06-14 08:30:00|5.01|3.41|5.05|3.45|5.06|3.46|4.9|3.3|0
1655195700000|2022-06-14 08:35:00|5.04|3.44|4.87|3.27|5.06|3.46|4.87|3.27|0
1655196000000|2022-06-14 08:40:00|4.88|3.28|5.09|3.49|5.13|3.53|4.8|3.2|0
1655196300000|2022-06-14 08:45:00|5.1|3.5|5|3.4|5.12|3.52|5|3.4|0
1655196600000|2022-06-14 08:50:00|5.01|3.41|4.93|3.33|5.03|3.43|4.93|3.33|0
1655196900000|2022-06-14 08:55:00|4.94|3.34|5|3.4|5.12|3.52|4.82|3.22|0
1655197200000|2022-06-14 09:00:00|4.99|3.39|5.02|3.42|5.06|3.46|4.94|3.34|0
1655197500000|2022-06-14 09:05:00|5.01|3.41|4.95|3.35|5.02|3.42|4.93|3.33|0
1655197800000|2022-06-14 09:10:00|4.94|3.34|4.88|3.28|4.97|3.37|4.87|3.27|0
1655198100000|2022-06-14 09:15:00|4.89|3.29|4.97|3.37|4.98|3.38|4.86|3.26|0
1655198400000|2022-06-14 09:20:00|4.98|3.38|5.06|3.46|5.08|3.48|4.94|3.34|0
1655198700000|2022-06-14 09:25:00|5.04|3.44|4.89|3.29|5.04|3.44|4.89|3.29|0
1655199000000|2022-06-14 09:30:00|4.92|3.32|4.87|3.27|4.97|3.37|4.87|3.27|0
1655199300000|2022-06-14 09:35:00|4.88|3.28|4.99|3.39|5.05|3.45|4.88|3.28|0
1655199600000|2022-06-14 09:40:00|4.98|3.38|5.04|3.44|5.05|3.45|4.98|3.38|0
1655199900000|2022-06-14 09:45:00|5.05|3.45|5.06|3.46|5.09|3.49|5|3.4|0
1655200200000|2022-06-14 09:50:00|5.05|3.45|4.99|3.39|5.07|3.47|4.98|3.38|0
1655200500000|2022-06-14 09:55:00|4.98|3.38|4.86|3.26|5|3.4|4.85|3.25|0
1655200800000|2022-06-14 10:00:00|4.87|3.27|4.67|3.07|4.87|3.27|4.65|3.05|0
1655201100000|2022-06-14 10:05:00|4.66|3.06|4.74|3.14|4.75|3.15|4.66|3.06|0
1655201400000|2022-06-14 10:10:00|4.73|3.13|4.64|3.04|4.74|3.14|4.63|3.03|0
1655201700000|2022-06-14 10:15:00|4.63|3.03|4.59|2.99|4.66|3.06|4.57|2.97|0
1655202000000|2022-06-14 10:20:00|4.58|2.98|4.63|3.03|4.68|3.08|4.56|2.96|0
1655202300000|2022-06-14 10:25:00|4.64|3.04|4.61|3.01|4.64|3.04|4.57|2.97|0
1655202600000|2022-06-14 10:30:00|4.59|2.99|4.79|3.19|4.79|3.19|4.56|2.96|0
1655202900000|2022-06-14 10:35:00|4.78|3.18|4.76|3.16|4.81|3.21|4.7|3.1|0
1655203200000|2022-06-14 10:40:00|4.75|3.15|4.8|3.2|4.81|3.21|4.7|3.1|0
1655203500000|2022-06-14 10:45:00|4.81|3.21|4.9|3.3|4.94|3.34|4.81|3.21|0
1655203800000|2022-06-14 10:50:00|4.89|3.29|4.9|3.3|4.93|3.33|4.86|3.26|0
1655204100000|2022-06-14 10:55:00|4.89|3.29|4.83|3.23|4.89|3.29|4.82|3.22|0
1655204400000|2022-06-14 11:00:00|4.82|3.22|4.79|3.19|4.84|3.24|4.71|3.11|0
1655204700000|2022-06-14 11:05:00|4.78|3.18|4.66|3.06|4.79|3.19|4.65|3.05|0
1655205000000|2022-06-14 11:10:00|4.65|3.05|4.85|3.25|4.87|3.27|4.65|3.05|0
1655205300000|2022-06-14 11:15:00|4.86|3.26|4.84|3.24|4.87|3.27|4.8|3.2|0
1655205600000|2022-06-14 11:20:00|4.87|3.27|4.88|3.28|4.91|3.31|4.85|3.25|0
1655205900000|2022-06-14 11:25:00|4.89|3.29|4.84|3.24|4.91|3.31|4.84|3.24|0
1655206200000|2022-06-14 11:30:00|4.81|3.21|4.78|3.18|4.89|3.29|4.77|3.17|0
1655206500000|2022-06-14 11:35:00|4.77|3.17|4.75|3.15|4.77|3.17|4.69|3.09|0
1655206800000|2022-06-14 11:40:00|4.76|3.16|4.69|3.09|4.76|3.16|4.68|3.08|0
1655207100000|2022-06-14 11:45:00|4.68|3.08|4.71|3.11|4.75|3.15|4.63|3.03|0
1655207400000|2022-06-14 11:50:00|4.72|3.12|4.66|3.06|4.76|3.16|4.66|3.06|0
1655207700000|2022-06-14 11:55:00|4.65|3.05|4.61|3.01|4.7|3.1|4.59|2.99|0
1655208000000|2022-06-14 12:00:00|4.62|3.02|4.81|3.21|4.9|3.3|4.61|3.01|0
1655208300000|2022-06-14 12:05:00|4.82|3.22|4.74|3.14|4.85|3.25|4.74|3.14|0
1655208600000|2022-06-14 12:10:00|4.75|3.15|4.73|3.13|4.75|3.15|4.7|3.1|0
1655208900000|2022-06-14 12:15:00|4.74|3.14|4.77|3.17|4.81|3.21|4.71|3.11|0
1655209200000|2022-06-14 12:20:00|4.78|3.18|4.83|3.23|4.85|3.25|4.76|3.16|0
1655209500000|2022-06-14 12:25:00|4.82|3.22|4.75|3.15|4.84|3.24|4.75|3.15|0
1655209800000|2022-06-14 12:30:00|4.76|3.16|5.02|3.42|5.03|3.43|4.76|3.16|0
1655210100000|2022-06-14 12:35:00|5.03|3.43|5.02|3.42|5.04|3.44|4.94|3.34|0
1655210400000|2022-06-14 12:40:00|5.03|3.43|5.15|3.55|5.29|3.69|5.03|3.43|0
1655210700000|2022-06-14 12:45:00|5.16|3.56|4.95|3.35|5.16|3.56|4.95|3.35|0
1655211000000|2022-06-14 12:50:00|4.96|3.36|4.92|3.32|5|3.4|4.91|3.31|0
1655211300000|2022-06-14 12:55:00|4.93|3.33|4.95|3.35|5.03|3.43|4.91|3.31|0
1655211600000|2022-06-14 13:00:00|4.93|3.33|5.04|3.44|5.05|3.45|4.91|3.31|0
1655211900000|2022-06-14 13:05:00|5.03|3.43|4.92|3.32|5.03|3.43|4.85|3.25|0
1655212200000|2022-06-14 13:10:00|4.91|3.31|4.91|3.31|4.97|3.37|4.88|3.28|0
1655212500000|2022-06-14 13:15:00|4.93|3.33|5.06|3.46|5.11|3.51|4.93|3.33|0
1655212800000|2022-06-14 13:20:00|5.07|3.47|5.17|3.57|5.19|3.59|5.05|3.45|0
1655213100000|2022-06-14 13:25:00|5.18|3.58|4.91|3.31|5.18|3.58|4.91|3.31|0
1655213400000|2022-06-14 13:30:00|4.9|3.3|4.84|3.24|4.95|3.35|4.68|3.08|0
1655213700000|2022-06-14 13:35:00|4.85|3.25|4.77|3.17|4.91|3.31|4.74|3.14|0
1655214000000|2022-06-14 13:40:00|4.73|3.13|4.4|2.8|4.73|3.13|4.4|2.8|0
1655214300000|2022-06-14 13:45:00|4.35|2.75|4.57|2.97|4.69|3.09|4.35|2.75|0
1655214600000|2022-06-14 13:50:00|4.58|2.98|4.85|3.25|4.85|3.25|4.4|2.8|0
1655214900000|2022-06-14 13:55:00|4.87|3.27|4.62|3.02|4.91|3.31|4.44|2.84|0
1655215200000|2022-06-14 14:00:00|4.6|3|4.47|2.87|4.7|3.1|4.46|2.86|0
1655215500000|2022-06-14 14:05:00|4.48|2.88|4.34|2.74|4.56|2.96|4.3|2.7|0
1655215800000|2022-06-14 14:10:00|4.3|2.7|4.21|2.61|4.37|2.77|4.16|2.56|0
1655216100000|2022-06-14 14:15:00|4.18|2.58|4.12|2.52|4.22|2.62|4.1|2.5|0
1655216400000|2022-06-14 14:20:00|4.09|2.49|3.92|2.32|4.09|2.49|3.7|2.1|0
1655216700000|2022-06-14 14:25:00|3.89|2.29|4.07|2.47|4.14|2.54|3.82|2.22|0
1655217000000|2022-06-14 14:30:00|4.05|2.45|4.14|2.54|4.2|2.6|4|2.4|0
1655217300000|2022-06-14 14:35:00|4.15|2.55|4.1|2.5|4.2|2.6|4.04|2.44|0
1655217600000|2022-06-14 14:40:00|4.07|2.47|3.96|2.36|4.11|2.51|3.89|2.29|0
1655217900000|2022-06-14 14:45:00|3.99|2.39|4.25|2.65|4.25|2.65|3.93|2.33|0
1655218200000|2022-06-14 14:50:00|4.26|2.66|4.14|2.54|4.38|2.78|4.13|2.53|0
1655218500000|2022-06-14 14:55:00|4.13|2.53|4.14|2.54|4.22|2.62|4.09|2.49|0
1655218800000|2022-06-14 15:00:00|4.11|2.51|4.16|2.56|4.26|2.66|4.09|2.49|0
1655219100000|2022-06-14 15:05:00|4.17|2.57|3.94|2.34|4.17|2.57|3.92|2.32|0
1655219400000|2022-06-14 15:10:00|3.93|2.33|3.88|2.28|3.94|2.34|3.84|2.24|0
1655219700000|2022-06-14 15:15:00|3.87|2.27|3.96|2.36|4.11|2.51|3.79|2.19|0
1655220000000|2022-06-14 15:20:00|3.94|2.34|4.05|2.45|4.05|2.45|3.82|2.22|0
1655220300000|2022-06-14 15:25:00|4.04|2.44|4|2.4|4.14|2.54|3.99|2.39|0
1655220600000|2022-06-14 15:30:00|3.99|2.39|4.1|2.5|4.12|2.52|3.88|2.28|0
1655220900000|2022-06-14 15:35:00|4.09|2.49|3.96|2.36|4.23|2.63|3.93|2.33|0
1655221200000|2022-06-14 15:40:00|3.95|2.35|4.08|2.48|4.1|2.5|3.92|2.32|0
1655221500000|2022-06-14 15:45:00|4.09|2.49|3.96|2.36|4.13|2.53|3.94|2.34|0
1655221800000|2022-06-14 15:50:00|3.95|2.35|4.01|2.41|4.03|2.43|3.88|2.28|0
1655222100000|2022-06-14 15:55:00|4|2.4|4.07|2.47|4.14|2.54|4|2.4|0
1655222400000|2022-06-14 16:00:00|4.04|2.44|3.86|2.26|4.04|2.44|3.82|2.22|0
1655222700000|2022-06-14 16:05:00|3.85|2.25|3.83|2.23|3.86|2.26|3.79|2.19|0
1655223000000|2022-06-14 16:10:00|3.84|2.24|3.62|2.02|3.89|2.29|3.61|2.01|0
1655223300000|2022-06-14 16:15:00|3.61|2.01|3.77|2.17|3.79|2.19|3.58|1.98|0
1655223600000|2022-06-14 16:20:00|3.79|2.19|3.71|2.11|3.83|2.23|3.65|2.05|0
1655223900000|2022-06-14 16:25:00|3.72|2.12|3.66|2.06|3.72|2.12|3.64|2.04|0
1655224200000|2022-06-14 16:30:00|3.67|2.07|3.62|2.02|3.7|2.1|3.57|1.97|0
1655224500000|2022-06-14 16:35:00|3.6|2|3.56|1.96|3.63|2.03|3.52|1.92|0
1655224800000|2022-06-14 16:40:00|3.55|1.95|3.92|2.32|3.95|2.35|3.53|1.93|0
1655225100000|2022-06-14 16:45:00|3.9|2.3|3.96|2.36|3.96|2.36|3.88|2.28|0
1655225400000|2022-06-14 16:50:00|3.95|2.35|3.96|2.36|4|2.4|3.89|2.29|0
1655225700000|2022-06-14 16:55:00|3.99|2.39|4.08|2.48|4.09|2.49|3.98|2.38|0
1655226000000|2022-06-14 17:00:00|4.07|2.47|4.07|2.47|4.15|2.55|3.99|2.39|0
1655226300000|2022-06-14 17:05:00|4.06|2.46|4.23|2.63|4.26|2.66|4.04|2.44|0
1655226600000|2022-06-14 17:10:00|4.24|2.64|4.19|2.59|4.27|2.67|4.16|2.56|0
1655226900000|2022-06-14 17:15:00|4.2|2.6|4.44|2.84|4.48|2.88|4.19|2.59|0
1655227200000|2022-06-14 17:20:00|4.45|2.85|4.43|2.83|4.56|2.96|4.43|2.83|0
1655227500000|2022-06-14 17:25:00|4.44|2.84|4.25|2.65|4.44|2.84|4.25|2.65|0
1655227800000|2022-06-14 17:30:00|4.22|2.62|4.12|2.52|4.26|2.66|4.11|2.51|0
1655228100000|2022-06-14 17:35:00|4.11|2.51|4|2.4|4.14|2.54|4|2.4|0
1655228400000|2022-06-14 17:40:00|3.98|2.38|3.89|2.29|4.03|2.43|3.84|2.24|0
1655228700000|2022-06-14 17:45:00|3.9|2.3|3.89|2.29|3.97|2.37|3.84|2.24|0
1655229000000|2022-06-14 17:50:00|3.9|2.3|3.97|2.37|3.97|2.37|3.88|2.28|0
1655229300000|2022-06-14 17:55:00|3.95|2.35|3.92|2.32|4.02|2.42|3.91|2.31|0
1655229600000|2022-06-14 18:00:00|3.94|2.34|3.88|2.28|3.99|2.39|3.84|2.24|0
1655229900000|2022-06-14 18:05:00|3.87|2.27|4|2.4|4.03|2.43|3.85|2.25|0
1655230200000|2022-06-14 18:10:00|3.99|2.39|3.83|2.23|3.99|2.39|3.8|2.2|0
1655230500000|2022-06-14 18:15:00|3.84|2.24|3.88|2.28|3.89|2.29|3.82|2.22|0
1655230800000|2022-06-14 18:20:00|3.89|2.29|3.87|2.27|3.95|2.35|3.85|2.25|0
1655231100000|2022-06-14 18:25:00|3.88|2.28|3.88|2.28|3.92|2.32|3.82|2.22|0
1655231400000|2022-06-14 18:30:00|3.87|2.27|3.87|2.27|3.88|2.28|3.75|2.15|0
1655231700000|2022-06-14 18:35:00|3.88|2.28|3.89|2.29|3.93|2.33|3.83|2.23|0
1655232000000|2022-06-14 18:40:00|3.88|2.28|3.73|2.13|3.9|2.3|3.72|2.12|0
1655232300000|2022-06-14 18:45:00|3.75|2.15|3.66|2.06|3.79|2.19|3.65|2.05|0
1655232600000|2022-06-14 18:50:00|3.65|2.05|3.66|2.06|3.74|2.14|3.61|2.01|0
1655232900000|2022-06-14 18:55:00|3.65|2.05|3.64|2.04|3.69|2.09|3.63|2.03|0
1655233200000|2022-06-14 19:00:00|3.63|2.03|3.57|1.97|3.66|2.06|3.49|1.89|0
1655233500000|2022-06-14 19:05:00|3.55|1.95|3.44|1.84|3.57|1.97|3.43|1.83|0
1655233800000|2022-06-14 19:10:00|3.46|1.86|3.39|1.79|3.49|1.89|3.3|1.7|0
1655234100000|2022-06-14 19:15:00|3.4|1.8|3.37|1.77|3.41|1.81|3.34|1.74|0
1655234400000|2022-06-14 19:20:00|3.38|1.78|3.4|1.8|3.46|1.86|3.37|1.77|0
1655234700000|2022-06-14 19:25:00|3.39|1.79|3.63|2.03|3.65|2.05|3.39|1.79|0
1655235000000|2022-06-14 19:30:00|3.64|2.04|3.74|2.14|3.83|2.23|3.62|2.02|0
1655235300000|2022-06-14 19:35:00|3.75|2.15|3.95|2.35|4.01|2.41|3.74|2.14|0
1655235600000|2022-06-14 19:40:00|3.94|2.34|3.84|2.24|4.08|2.48|3.84|2.24|0
1655235900000|2022-06-14 19:45:00|3.87|2.27|4.04|2.44|4.1|2.5|3.83|2.23|0
1655236200000|2022-06-14 19:50:00|4|2.4|3.84|2.24|4.01|2.41|3.8|2.2|0
1655236500000|2022-06-14 19:55:00|3.85|2.25|3.86|2.26|3.9|2.3|3.79|2.19|0
1655236800000|2022-06-14 20:00:00|3.87|2.27|3.75|2.15|3.92|2.32|3.74|2.14|0
1655237100000|2022-06-14 20:05:00|3.74|2.14|3.79|2.19|3.81|2.21|3.74|2.14|0
1655237400000|2022-06-14 20:10:00|3.8|2.2|3.76|2.16|3.84|2.24|3.76|2.16|0
1655237700000|2022-06-14 20:15:00|3.86|2.06|3.86|2.06|3.88|2.08|3.84|2.04|0
1655238000000|2022-06-14 20:20:00|3.85|2.05|3.8|2|3.9|2.1|3.78|1.98|0
1655238300000|2022-06-14 20:25:00|3.81|2.01|3.78|1.98|3.81|2.01|3.78|1.98|0
1655238600000|2022-06-14 20:30:00|3.79|1.99|3.82|2.02|3.85|2.05|3.78|1.98|0
1655238900000|2022-06-14 20:35:00|3.83|2.03|3.85|2.05|3.85|2.05|3.82|2.02|0
1655239200000|2022-06-14 20:40:00|3.86|2.06|3.88|2.08|3.88|2.08|3.84|2.04|0
1655239500000|2022-06-14 20:45:00|3.87|2.07|3.91|2.11|3.91|2.11|3.85|2.05|0
1655239800000|2022-06-14 20:50:00|3.9|2.1|3.9|2.1|3.91|2.11|3.89|2.09|0
1655240100000|2022-06-14 20:55:00|3.91|2.11|3.92|2.12|3.92|2.12|3.85|2.05|0
1655240400000|2022-06-14 21:00:00|3.9|2.1|3.92|2.12|3.92|2.12|3.9|2.1|0
1655240700000|2022-06-14 21:05:00|3.93|2.13|3.9|2.1|3.93|2.13|3.89|2.09|0
1655241000000|2022-06-14 21:10:00|3.91|2.11|3.91|2.11|3.91|2.11|3.91|2.11|0
1655241300000|2022-06-14 21:15:00|3.9|2.1|3.9|2.1|3.9|2.1|3.9|2.1|0
1655242800000|2022-06-14 21:40:00|3.91|2.11|3.92|2.12|3.92|2.12|3.9|2.1|0
1655243400000|2022-06-14 21:50:00|3.91|2.11|3.91|2.11|3.91|2.11|3.91|2.11|0
1655244000000|2022-06-14 22:00:00|3.94|2.14|3.99|2.19|4|2.2|3.93|2.13|0
1655244300000|2022-06-14 22:05:00|4|2.2|3.97|2.17|4.02|2.22|3.96|2.16|0
1655244600000|2022-06-14 22:10:00|3.98|2.18|4.13|2.33|4.14|2.34|3.96|2.16|0
1655244900000|2022-06-14 22:15:00|4.12|2.32|4.08|2.28|4.13|2.33|4.07|2.27|0
1655245200000|2022-06-14 22:20:00|4.09|2.29|4.16|2.36|4.16|2.36|4.07|2.27|0
1655245500000|2022-06-14 22:25:00|4.15|2.35|4.15|2.35|4.17|2.37|4.14|2.34|0
1655245800000|2022-06-14 22:30:00|4.16|2.36|4.18|2.38|4.18|2.38|4.15|2.35|0
1655246100000|2022-06-14 22:35:00|4.17|2.37|4.19|2.39|4.19|2.39|4.16|2.36|0
1655246400000|2022-06-14 22:40:00|4.23|2.43|4.21|2.41|4.24|2.44|4.2|2.4|0
1655246700000|2022-06-14 22:45:00|4.22|2.42|4.22|2.42|4.23|2.43|4.21|2.41|0
1655247000000|2022-06-14 22:50:00|4.21|2.41|4.16|2.36|4.21|2.41|4.16|2.36|0
1655247300000|2022-06-14 22:55:00|4.15|2.35|4.13|2.33|4.16|2.36|4.13|2.33|0
1655247600000|2022-06-14 23:00:00|4.14|2.34|4.15|2.35|4.16|2.36|4.13|2.33|0
1655247900000|2022-06-14 23:05:00|4.16|2.36|4.13|2.33|4.16|2.36|4.13|2.33|0
1655248200000|2022-06-14 23:10:00|4.12|2.32|4.09|2.29|4.13|2.33|4.07|2.27|0
1655248500000|2022-06-14 23:15:00|4.08|2.28|4.08|2.28|4.08|2.28|4.05|2.25|0
1655248800000|2022-06-14 23:20:00|4.07|2.27|4.18|2.38|4.18|2.38|4.06|2.26|0
1655249100000|2022-06-14 23:25:00|4.19|2.39|4.18|2.38|4.2|2.4|4.18|2.38|0
1655249400000|2022-06-14 23:30:00|4.17|2.37|4.19|2.39|4.2|2.4|4.16|2.36|0
1655249700000|2022-06-14 23:35:00|4.18|2.38|4.19|2.39|4.19|2.39|4.14|2.34|0
1655250000000|2022-06-14 23:40:00|4.18|2.38|4.21|2.41|4.21|2.41|4.16|2.36|0
1655250300000|2022-06-14 23:45:00|4.2|2.4|4.26|2.46|4.26|2.46|4.2|2.4|0
1655250600000|2022-06-14 23:50:00|4.27|2.47|4.34|2.54|4.34|2.54|4.26|2.46|0
1655250900000|2022-06-14 23:55:00|4.35|2.55|4.36|2.56|4.43|2.63|4.35|2.55|0
1655251200000|2022-06-15 00:00:00|4.35|2.55|4.37|2.57|4.38|2.58|4.33|2.53|0
1655251500000|2022-06-15 00:05:00|4.36|2.56|4.32|2.52|4.36|2.56|4.28|2.48|0
1655251800000|2022-06-15 00:10:00|4.31|2.51|4.31|2.51|4.32|2.52|4.28|2.48|0
1655252100000|2022-06-15 00:15:00|4.3|2.5|4.34|2.54|4.36|2.56|4.27|2.47|0
1655252400000|2022-06-15 00:20:00|4.35|2.55|4.3|2.5|4.35|2.55|4.27|2.47|0
1655252700000|2022-06-15 00:25:00|4.31|2.51|4.27|2.47|4.31|2.51|4.25|2.45|0
1655253000000|2022-06-15 00:30:00|4.26|2.46|4.28|2.48|4.32|2.52|4.25|2.45|0
1655253300000|2022-06-15 00:35:00|4.27|2.47|4.3|2.5|4.31|2.51|4.25|2.45|0
1655253600000|2022-06-15 00:40:00|4.31|2.51|4.26|2.46|4.31|2.51|4.25|2.45|0
1655253900000|2022-06-15 00:45:00|4.27|2.47|4.24|2.44|4.27|2.47|4.21|2.41|0
1655254200000|2022-06-15 00:50:00|4.23|2.43|4.19|2.39|4.23|2.43|4.16|2.36|0
1655254500000|2022-06-15 00:55:00|4.2|2.4|4.21|2.41|4.23|2.43|4.16|2.36|0
1655254800000|2022-06-15 01:00:00|4.22|2.42|4.28|2.48|4.31|2.51|4.21|2.41|0
1655255100000|2022-06-15 01:05:00|4.29|2.49|4.28|2.48|4.29|2.49|4.21|2.41|0
1655255400000|2022-06-15 01:10:00|4.27|2.47|4.25|2.45|4.31|2.51|4.24|2.44|0
1655255700000|2022-06-15 01:15:00|4.23|2.43|4.28|2.48|4.3|2.5|4.22|2.42|0
1655256000000|2022-06-15 01:20:00|4.27|2.47|4.34|2.54|4.34|2.54|4.25|2.45|0
1655256300000|2022-06-15 01:25:00|4.35|2.55|4.34|2.54|4.41|2.61|4.33|2.53|0
1655256600000|2022-06-15 01:30:00|4.35|2.55|4.38|2.58|4.38|2.58|4.32|2.52|0
1655256900000|2022-06-15 01:35:00|4.37|2.57|4.37|2.57|4.38|2.58|4.33|2.53|0
1655257200000|2022-06-15 01:40:00|4.36|2.56|4.41|2.61|4.41|2.61|4.35|2.55|0
1655257500000|2022-06-15 01:45:00|4.42|2.62|4.39|2.59|4.43|2.63|4.36|2.56|0
1655257800000|2022-06-15 01:50:00|4.4|2.6|4.29|2.49|4.4|2.6|4.28|2.48|0
1655258100000|2022-06-15 01:55:00|4.3|2.5|4.3|2.5|4.32|2.52|4.29|2.49|0
1655258400000|2022-06-15 02:00:00|4.31|2.51|4.21|2.41|4.33|2.53|4.09|2.29|0
1655258700000|2022-06-15 02:05:00|4.22|2.42|4.42|2.62|4.42|2.62|4.21|2.41|0
1655259000000|2022-06-15 02:10:00|4.41|2.61|4.43|2.63|4.43|2.63|4.4|2.6|0
1655259300000|2022-06-15 02:15:00|4.42|2.62|4.43|2.63|4.44|2.64|4.39|2.59|0
1655259600000|2022-06-15 02:20:00|4.44|2.64|4.44|2.64|4.46|2.66|4.41|2.61|0
1655259900000|2022-06-15 02:25:00|4.43|2.63|4.39|2.59|4.45|2.65|4.39|2.59|0
1655260200000|2022-06-15 02:30:00|4.4|2.6|4.42|2.62|4.43|2.63|4.38|2.58|0
1655260500000|2022-06-15 02:35:00|4.43|2.63|4.46|2.66|4.47|2.67|4.42|2.62|0
1655260800000|2022-06-15 02:40:00|4.47|2.67|4.48|2.68|4.49|2.69|4.45|2.65|0
1655261100000|2022-06-15 02:45:00|4.49|2.69|4.43|2.63|4.5|2.7|4.43|2.63|0
1655261400000|2022-06-15 02:50:00|4.42|2.62|4.42|2.62|4.44|2.64|4.41|2.61|0
1655261700000|2022-06-15 02:55:00|4.43|2.63|4.42|2.62|4.46|2.66|4.41|2.61|0
1655262000000|2022-06-15 03:00:00|4.43|2.63|4.43|2.63|4.45|2.65|4.42|2.62|0
1655262300000|2022-06-15 03:05:00|4.42|2.62|4.44|2.64|4.46|2.66|4.42|2.62|0
1655262600000|2022-06-15 03:10:00|4.43|2.63|4.47|2.67|4.48|2.68|4.43|2.63|0
1655262900000|2022-06-15 03:15:00|4.48|2.68|4.45|2.65|4.48|2.68|4.43|2.63|0
1655263200000|2022-06-15 03:20:00|4.44|2.64|4.42|2.62|4.44|2.64|4.4|2.6|0
1655263500000|2022-06-15 03:25:00|4.41|2.61|4.43|2.63|4.43|2.63|4.39|2.59|0
1655263800000|2022-06-15 03:30:00|4.42|2.62|4.39|2.59|4.42|2.62|4.38|2.58|0
1655264100000|2022-06-15 03:35:00|4.38|2.58|4.36|2.56|4.38|2.58|4.35|2.55|0
1655264400000|2022-06-15 03:40:00|4.35|2.55|4.35|2.55|4.36|2.56|4.34|2.54|0
1655264700000|2022-06-15 03:45:00|4.36|2.56|4.35|2.55|4.36|2.56|4.33|2.53|0
1655265000000|2022-06-15 03:50:00|4.36|2.56|4.31|2.51|4.36|2.56|4.31|2.51|0
1655265300000|2022-06-15 03:55:00|4.32|2.52|4.29|2.49|4.33|2.53|4.28|2.48|0
1655265600000|2022-06-15 04:00:00|4.3|2.5|4.29|2.49|4.3|2.5|4.28|2.48|0
1655265900000|2022-06-15 04:05:00|4.3|2.5|4.28|2.48|4.3|2.5|4.28|2.48|0
1655266200000|2022-06-15 04:10:00|4.29|2.49|4.28|2.48|4.29|2.49|4.27|2.47|0
1655266500000|2022-06-15 04:15:00|4.29|2.49|4.31|2.51|4.32|2.52|4.29|2.49|0
1655266800000|2022-06-15 04:20:00|4.32|2.52|4.32|2.52|4.33|2.53|4.3|2.5|0
1655267100000|2022-06-15 04:25:00|4.33|2.53|4.27|2.47|4.33|2.53|4.27|2.47|0
1655267400000|2022-06-15 04:30:00|4.28|2.48|4.23|2.43|4.28|2.48|4.21|2.41|0
1655267700000|2022-06-15 04:35:00|4.24|2.44|4.23|2.43|4.24|2.44|4.21|2.41|0
1655268000000|2022-06-15 04:40:00|4.24|2.44|4.26|2.46|4.26|2.46|4.24|2.44|0
1655268300000|2022-06-15 04:45:00|4.25|2.45|4.22|2.42|4.25|2.45|4.21|2.41|0
1655268600000|2022-06-15 04:50:00|4.21|2.41|4.18|2.38|4.22|2.42|4.18|2.38|0
1655268900000|2022-06-15 04:55:00|4.19|2.39|4.15|2.35|4.19|2.39|4.12|2.32|0
1655269200000|2022-06-15 05:00:00|4.16|2.36|4.14|2.34|4.18|2.38|4.12|2.32|0
1655269500000|2022-06-15 05:05:00|4.13|2.33|4.14|2.34|4.17|2.37|4.1|2.3|0
1655269800000|2022-06-15 05:10:00|4.15|2.35|4.11|2.31|4.15|2.35|4.1|2.3|0
1655270100000|2022-06-15 05:15:00|4.12|2.32|4.16|2.36|4.16|2.36|4.12|2.32|0
1655270400000|2022-06-15 05:20:00|4.15|2.35|4.07|2.27|4.18|2.38|4.07|2.27|0
1655270700000|2022-06-15 05:25:00|4.08|2.28|4.07|2.27|4.08|2.28|4.03|2.23|0
1655271000000|2022-06-15 05:30:00|4.06|2.26|4.06|2.26|4.1|2.3|4.05|2.25|0
1655271300000|2022-06-15 05:35:00|4.07|2.27|4.11|2.31|4.12|2.32|4.05|2.25|0
1655271600000|2022-06-15 05:40:00|4.12|2.32|4.15|2.35|4.15|2.35|4.08|2.28|0
1655271900000|2022-06-15 05:45:00|4.14|2.34|4.23|2.43|4.24|2.44|4.13|2.33|0
1655272200000|2022-06-15 05:50:00|4.22|2.42|4.3|2.5|4.32|2.52|4.21|2.41|0
1655272500000|2022-06-15 05:55:00|4.31|2.51|4.25|2.45|4.37|2.57|4.25|2.45|0
1655272800000|2022-06-15 06:00:00|4.23|2.43|4.24|2.44|4.32|2.52|4.18|2.38|0
1655273100000|2022-06-15 06:05:00|4.25|2.45|4.37|2.57|4.37|2.57|4.25|2.45|0
1655273400000|2022-06-15 06:10:00|4.36|2.56|4.3|2.5|4.37|2.57|4.29|2.49|0
1655273700000|2022-06-15 06:15:00|4.29|2.49|4.31|2.51|4.33|2.53|4.24|2.44|0
1655274000000|2022-06-15 06:20:00|4.3|2.5|4.39|2.59|4.42|2.62|4.3|2.5|0
1655274300000|2022-06-15 06:25:00|4.38|2.58|4.38|2.58|4.42|2.62|4.33|2.53|0
1655274600000|2022-06-15 06:30:00|4.37|2.57|4.33|2.53|4.37|2.57|4.29|2.49|0
1655274900000|2022-06-15 06:35:00|4.34|2.54|4.35|2.55|4.37|2.57|4.31|2.51|0
1655275200000|2022-06-15 06:40:00|4.34|2.54|4.36|2.56|4.36|2.56|4.31|2.51|0
1655275500000|2022-06-15 06:45:00|4.35|2.55|4.28|2.48|4.36|2.56|4.28|2.48|0
1655275800000|2022-06-15 06:50:00|4.27|2.47|4.33|2.53|4.33|2.53|4.26|2.46|0
1655276100000|2022-06-15 06:55:00|4.32|2.52|4|2.2|4.38|2.58|3.99|2.19|0
1655276400000|2022-06-15 07:00:00|4.03|2.23|4|2.2|4.09|2.29|3.99|2.19|0
1655276700000|2022-06-15 07:05:00|3.89|2.29|3.84|2.24|3.91|2.31|3.81|2.21|0
1655277000000|2022-06-15 07:10:00|3.85|2.25|3.8|2.2|3.89|2.29|3.8|2.2|0
1655277300000|2022-06-15 07:15:00|3.81|2.21|3.91|2.31|3.93|2.33|3.81|2.21|0
1655277600000|2022-06-15 07:20:00|3.9|2.3|3.83|2.23|3.9|2.3|3.81|2.21|0
1655277900000|2022-06-15 07:25:00|3.82|2.22|3.87|2.27|3.87|2.27|3.78|2.18|0
1655278200000|2022-06-15 07:30:00|3.86|2.26|3.94|2.34|3.95|2.35|3.81|2.21|0
1655278500000|2022-06-15 07:35:00|3.93|2.33|4|2.4|4.01|2.41|3.92|2.32|0
1655278800000|2022-06-15 07:40:00|4.01|2.41|3.97|2.37|4.03|2.43|3.92|2.32|0
1655279100000|2022-06-15 07:45:00|3.96|2.36|3.84|2.24|3.96|2.36|3.74|2.14|0
1655279400000|2022-06-15 07:50:00|3.82|2.22|3.96|2.36|3.99|2.39|3.82|2.22|0
1655279700000|2022-06-15 07:55:00|3.97|2.37|4.01|2.41|4.02|2.42|3.96|2.36|0
1655280000000|2022-06-15 08:00:00|4|2.4|3.96|2.36|4.06|2.46|3.96|2.36|0
1655280300000|2022-06-15 08:05:00|3.97|2.37|4.08|2.48|4.13|2.53|3.96|2.36|0
1655280600000|2022-06-15 08:10:00|4.09|2.49|4.11|2.51|4.11|2.51|4.06|2.46|0
1655280900000|2022-06-15 08:15:00|4.1|2.5|4.13|2.53|4.14|2.54|4.07|2.47|0
1655281200000|2022-06-15 08:20:00|4.12|2.52|4.14|2.54|4.15|2.55|4.11|2.51|0
1655281500000|2022-06-15 08:25:00|4.15|2.55|4.08|2.48|4.24|2.64|4.08|2.48|0
1655281800000|2022-06-15 08:30:00|4.1|2.5|4.14|2.54|4.15|2.55|4.09|2.49|0
1655282100000|2022-06-15 08:35:00|4.13|2.53|4.13|2.53|4.14|2.54|4.09|2.49|0
1655282400000|2022-06-15 08:40:00|4.14|2.54|4.06|2.46|4.16|2.56|4.06|2.46|0
1655282700000|2022-06-15 08:45:00|4.07|2.47|3.98|2.38|4.08|2.48|3.97|2.37|0
1655283000000|2022-06-15 08:50:00|3.97|2.37|3.99|2.39|4|2.4|3.95|2.35|0
1655283300000|2022-06-15 08:55:00|3.98|2.38|3.97|2.37|4|2.4|3.95|2.35|0
1655283600000|2022-06-15 09:00:00|3.98|2.38|3.83|2.23|3.98|2.38|3.82|2.22|0
1655283900000|2022-06-15 09:05:00|3.82|2.22|3.85|2.25|3.87|2.27|3.82|2.22|0
1655284200000|2022-06-15 09:10:00|3.84|2.24|3.81|2.21|3.84|2.24|3.78|2.18|0
1655284500000|2022-06-15 09:15:00|3.8|2.2|3.83|2.23|3.87|2.27|3.8|2.2|0
1655284800000|2022-06-15 09:20:00|3.84|2.24|3.82|2.22|3.85|2.25|3.79|2.19|0
1655285100000|2022-06-15 09:25:00|3.83|2.23|3.87|2.27|3.87|2.27|3.8|2.2|0
1655285400000|2022-06-15 09:30:00|3.86|2.26|3.91|2.31|3.93|2.33|3.86|2.26|0
1655285700000|2022-06-15 09:35:00|3.9|2.3|3.83|2.23|3.9|2.3|3.82|2.22|0
1655286000000|2022-06-15 09:40:00|3.84|2.24|3.94|2.34|3.96|2.36|3.83|2.23|0
1655286300000|2022-06-15 09:45:00|3.95|2.35|3.89|2.29|3.96|2.36|3.88|2.28|0
1655286600000|2022-06-15 09:50:00|3.9|2.3|3.85|2.25|3.92|2.32|3.84|2.24|0
1655286900000|2022-06-15 09:55:00|3.84|2.24|3.92|2.32|3.92|2.32|3.82|2.22|0
1655287200000|2022-06-15 10:00:00|3.91|2.31|3.87|2.27|3.91|2.31|3.84|2.24|0
1655287500000|2022-06-15 10:05:00|3.85|2.25|3.85|2.25|3.87|2.27|3.81|2.21|0
1655287800000|2022-06-15 10:10:00|3.84|2.24|3.87|2.27|3.88|2.28|3.84|2.24|0
1655288100000|2022-06-15 10:15:00|3.88|2.28|3.89|2.29|3.9|2.3|3.83|2.23|0
1655288400000|2022-06-15 10:20:00|3.88|2.28|3.83|2.23|3.89|2.29|3.82|2.22|0
1655288700000|2022-06-15 10:25:00|3.84|2.24|3.79|2.19|3.84|2.24|3.77|2.17|0
1655289000000|2022-06-15 10:30:00|3.8|2.2|3.75|2.15|3.84|2.24|3.75|2.15|0
1655289300000|2022-06-15 10:35:00|3.74|2.14|3.84|2.24|3.88|2.28|3.74|2.14|0
1655289600000|2022-06-15 10:40:00|3.85|2.25|3.84|2.24|3.86|2.26|3.82|2.22|0
1655289900000|2022-06-15 10:45:00|3.83|2.23|4.27|2.67|4.38|2.78|3.81|2.21|0
1655290200000|2022-06-15 10:50:00|4.26|2.66|4.26|2.66|4.31|2.71|4.23|2.63|0
1655290500000|2022-06-15 10:55:00|4.25|2.65|4.24|2.64|4.29|2.69|4.23|2.63|0
1655290800000|2022-06-15 11:00:00|4.25|2.65|4.19|2.59|4.3|2.7|4.18|2.58|0
1655291100000|2022-06-15 11:05:00|4.17|2.57|4.26|2.66|4.26|2.66|4.17|2.57|0
1655291400000|2022-06-15 11:10:00|4.25|2.65|4.31|2.71|4.31|2.71|4.23|2.63|0
1655291700000|2022-06-15 11:15:00|4.32|2.72|4.35|2.75|4.39|2.79|4.32|2.72|0
1655292000000|2022-06-15 11:20:00|4.36|2.76|4.44|2.84|4.44|2.84|4.35|2.75|0
1655292300000|2022-06-15 11:25:00|4.43|2.83|4.51|2.91|4.51|2.91|4.43|2.83|0
1655292600000|2022-06-15 11:30:00|4.5|2.9|4.57|2.97|4.58|2.98|4.47|2.87|0
1655292900000|2022-06-15 11:35:00|4.58|2.98|4.47|2.87|4.58|2.98|4.46|2.86|0
1655293200000|2022-06-15 11:40:00|4.46|2.86|4.48|2.88|4.51|2.91|4.45|2.85|0
1655293500000|2022-06-15 11:45:00|4.46|2.86|4.42|2.82|4.48|2.88|4.4|2.8|0
1655293800000|2022-06-15 11:50:00|4.41|2.81|4.61|3.01|4.66|3.06|4.41|2.81|0
1655294100000|2022-06-15 11:55:00|4.66|3.06|4.51|2.91|4.7|3.1|4.5|2.9|0
1655294400000|2022-06-15 12:00:00|4.5|2.9|4.5|2.9|4.53|2.93|4.4|2.8|0
1655294700000|2022-06-15 12:05:00|4.51|2.91|4.41|2.81|4.53|2.93|4.4|2.8|0
1655295000000|2022-06-15 12:10:00|4.4|2.8|4.34|2.74|4.46|2.86|4.26|2.66|0
1655295300000|2022-06-15 12:15:00|4.37|2.77|4.29|2.69|4.37|2.77|4.27|2.67|0
1655295600000|2022-06-15 12:20:00|4.28|2.68|4.37|2.77|4.42|2.82|4.28|2.68|0
1655295900000|2022-06-15 12:25:00|4.38|2.78|4.33|2.73|4.4|2.8|4.31|2.71|0
1655296200000|2022-06-15 12:30:00|4.31|2.71|4.39|2.79|4.47|2.87|4.27|2.67|0
1655296500000|2022-06-15 12:35:00|4.4|2.8|4.38|2.78|4.43|2.83|4.34|2.74|0
1655296800000|2022-06-15 12:40:00|4.39|2.79|4.44|2.84|4.46|2.86|4.31|2.71|0
1655297100000|2022-06-15 12:45:00|4.45|2.85|4.59|2.99|4.59|2.99|4.43|2.83|0
1655297400000|2022-06-15 12:50:00|4.58|2.98|4.46|2.86|4.62|3.02|4.46|2.86|0
1655297700000|2022-06-15 12:55:00|4.45|2.85|4.47|2.87|4.49|2.89|4.4|2.8|0
1655298000000|2022-06-15 13:00:00|4.49|2.89|4.4|2.8|4.53|2.93|4.39|2.79|0
1655298300000|2022-06-15 13:05:00|4.39|2.79|4.37|2.77|4.44|2.84|4.37|2.77|0
1655298600000|2022-06-15 13:10:00|4.36|2.76|4.43|2.83|4.45|2.85|4.31|2.71|0
1655298900000|2022-06-15 13:15:00|4.42|2.82|4.47|2.87|4.47|2.87|4.36|2.76|0
1655299200000|2022-06-15 13:20:00|4.48|2.88|4.42|2.82|4.48|2.88|4.42|2.82|0
1655299500000|2022-06-15 13:25:00|4.43|2.83|4.41|2.81|4.45|2.85|4.4|2.8|0
1655299800000|2022-06-15 13:30:00|4.44|2.84|4.25|2.65|4.55|2.95|4.18|2.58|0
1655300100000|2022-06-15 13:35:00|4.26|2.66|4.25|2.65|4.34|2.74|4.1|2.5|0
1655300400000|2022-06-15 13:40:00|4.24|2.64|4.11|2.51|4.49|2.89|4.07|2.47|0
1655300700000|2022-06-15 13:45:00|4.14|2.54|4.19|2.59|4.22|2.62|4.11|2.51|0
1655301000000|2022-06-15 13:50:00|4.2|2.6|3.99|2.39|4.22|2.62|3.98|2.38|0
1655301300000|2022-06-15 13:55:00|4.01|2.41|4.05|2.45|4.15|2.55|4|2.4|0
1655301600000|2022-06-15 14:00:00|4.06|2.46|4.19|2.59|4.19|2.59|4.01|2.41|0
1655301900000|2022-06-15 14:05:00|4.16|2.56|4.15|2.55|4.23|2.63|4.14|2.54|0
1655302200000|2022-06-15 14:10:00|4.17|2.57|4.09|2.49|4.21|2.61|4.09|2.49|0
1655302500000|2022-06-15 14:15:00|4.07|2.47|4.05|2.45|4.17|2.57|4.01|2.41|0
1655302800000|2022-06-15 14:20:00|4.04|2.44|4.05|2.45|4.08|2.48|3.98|2.38|0
1655303100000|2022-06-15 14:25:00|4.06|2.46|4.06|2.46|4.08|2.48|3.99|2.39|0
1655303400000|2022-06-15 14:30:00|4.07|2.47|3.95|2.35|4.07|2.47|3.89|2.29|0
1655303700000|2022-06-15 14:35:00|3.96|2.36|3.92|2.32|3.99|2.39|3.91|2.31|0
1655304000000|2022-06-15 14:40:00|3.91|2.31|3.87|2.27|3.95|2.35|3.85|2.25|0
1655304300000|2022-06-15 14:45:00|3.85|2.25|3.86|2.26|3.88|2.28|3.8|2.2|0
1655304600000|2022-06-15 14:50:00|3.84|2.24|3.7|2.1|3.87|2.27|3.68|2.08|0
1655304900000|2022-06-15 14:55:00|3.72|2.12|4.08|2.48|4.09|2.49|3.68|2.08|0
1655305200000|2022-06-15 15:00:00|4.07|2.47|4.07|2.47|4.13|2.53|4.04|2.44|0
1655305500000|2022-06-15 15:05:00|4.08|2.48|4.01|2.41|4.11|2.51|4|2.4|0
1655305800000|2022-06-15 15:10:00|4|2.4|3.91|2.31|4.03|2.43|3.9|2.3|0
1655306100000|2022-06-15 15:15:00|3.9|2.3|3.93|2.33|3.97|2.37|3.89|2.29|0
1655306400000|2022-06-15 15:20:00|3.92|2.32|3.96|2.36|3.98|2.38|3.86|2.26|0
1655306700000|2022-06-15 15:25:00|3.97|2.37|4.13|2.53|4.13|2.53|3.88|2.28|0
1655307000000|2022-06-15 15:30:00|4.12|2.52|4.1|2.5|4.17|2.57|4.07|2.47|0
1655307300000|2022-06-15 15:35:00|4.09|2.49|4.18|2.58|4.22|2.62|4.09|2.49|0
1655307600000|2022-06-15 15:40:00|4.17|2.57|3.99|2.39|4.22|2.62|3.97|2.37|0
1655307900000|2022-06-15 15:45:00|3.98|2.38|3.98|2.38|4.05|2.45|3.97|2.37|0
1655308200000|2022-06-15 15:50:00|3.86|2.26|3.78|2.18|3.86|2.26|3.72|2.12|0
1655308500000|2022-06-15 15:55:00|3.77|2.17|3.71|2.11|3.85|2.25|3.71|2.11|0
1655308800000|2022-06-15 16:00:00|3.72|2.12|3.74|2.14|3.78|2.18|3.7|2.1|0
1655309100000|2022-06-15 16:05:00|3.75|2.15|3.69|2.09|3.75|2.15|3.66|2.06|0
1655309400000|2022-06-15 16:10:00|3.68|2.08|3.77|2.17|3.78|2.18|3.68|2.08|0
1655309700000|2022-06-15 16:15:00|3.78|2.18|3.75|2.15|3.83|2.23|3.75|2.15|0
1655310000000|2022-06-15 16:20:00|3.71|2.11|3.92|2.32|3.93|2.33|3.69|2.09|0
1655310300000|2022-06-15 16:25:00|3.91|2.31|3.9|2.3|3.92|2.32|3.87|2.27|0
1655310600000|2022-06-15 16:30:00|3.89|2.29|3.88|2.28|3.95|2.35|3.86|2.26|0
1655310900000|2022-06-15 16:35:00|3.87|2.27|3.82|2.22|3.89|2.29|3.81|2.21|0
1655311200000|2022-06-15 16:40:00|3.81|2.21|3.74|2.14|3.83|2.23|3.71|2.11|0
1655311500000|2022-06-15 16:45:00|3.75|2.15|3.76|2.16|3.76|2.16|3.7|2.1|0
1655311800000|2022-06-15 16:50:00|3.75|2.15|3.63|2.03|3.76|2.16|3.62|2.02|0
1655312100000|2022-06-15 16:55:00|3.62|2.02|3.56|1.96|3.62|2.02|3.54|1.94|0
1655312400000|2022-06-15 17:00:00|3.55|1.95|3.63|2.03|3.66|2.06|3.55|1.95|0
1655312700000|2022-06-15 17:05:00|3.64|2.04|3.61|2.01|3.66|2.06|3.58|1.98|0
1655313000000|2022-06-15 17:10:00|3.62|2.02|3.67|2.07|3.7|2.1|3.59|1.99|0
1655313300000|2022-06-15 17:15:00|3.68|2.08|3.67|2.07|3.68|2.08|3.62|2.02|0
1655313600000|2022-06-15 17:20:00|3.68|2.08|3.82|2.22|3.84|2.24|3.65|2.05|0
1655313900000|2022-06-15 17:25:00|3.81|2.21|4.13|2.53|4.15|2.55|3.8|2.2|0
1655314200000|2022-06-15 17:30:00|4.12|2.52|4.1|2.5|4.15|2.55|4.09|2.49|0
1655314500000|2022-06-15 17:35:00|4.09|2.49|4.13|2.53|4.13|2.53|4.06|2.46|0
1655314800000|2022-06-15 17:40:00|4.12|2.52|4.09|2.49|4.13|2.53|4.07|2.47|0
1655315100000|2022-06-15 17:45:00|4.08|2.48|3.98|2.38|4.1|2.5|3.98|2.38|0
1655315400000|2022-06-15 17:50:00|3.99|2.39|4.23|2.63|4.24|2.64|3.87|2.27|0
1655315700000|2022-06-15 17:55:00|4.22|2.62|4.37|2.77|4.46|2.86|4.21|2.61|0
1655316000000|2022-06-15 18:00:00|4.35|2.75|3.63|2.03|4.76|3.16|3.49|1.89|0
1655316300000|2022-06-15 18:05:00|3.57|1.97|3.9|2.3|4.03|2.43|3.52|1.92|0
1655316600000|2022-06-15 18:10:00|3.88|2.28|3.85|2.25|3.91|2.31|3.64|2.04|0
1655316900000|2022-06-15 18:15:00|3.86|2.26|3.83|2.23|4.1|2.5|3.76|2.16|0
1655317200000|2022-06-15 18:20:00|3.86|2.26|3.6|2|3.99|2.39|3.53|1.93|0
1655317500000|2022-06-15 18:25:00|3.64|2.04|3.55|1.95|3.75|2.15|3.55|1.95|0
1655317800000|2022-06-15 18:30:00|3.53|1.93|3.88|2.28|4|2.4|3.09|1.49|0
1655318100000|2022-06-15 18:35:00|3.9|2.3|4.09|2.49|4.28|2.68|3.55|1.95|0
1655318400000|2022-06-15 18:40:00|4.03|2.43|4.61|3.01|4.74|3.14|3.98|2.38|0
1655318700000|2022-06-15 18:45:00|4.68|3.08|4.13|2.53|4.88|3.28|4.13|2.53|0
1655319000000|2022-06-15 18:50:00|4.2|2.6|3.72|2.12|4.25|2.65|3.57|1.97|0
1655319300000|2022-06-15 18:55:00|3.75|2.15|3.69|2.09|3.93|2.33|3.55|1.95|0
1655319600000|2022-06-15 19:00:00|3.71|2.11|3.84|2.24|4.04|2.44|3.71|2.11|0
1655319900000|2022-06-15 19:05:00|3.88|2.28|3.99|2.39|4.02|2.42|3.76|2.16|0
1655320200000|2022-06-15 19:10:00|3.98|2.38|3.83|2.23|4.08|2.48|3.67|2.07|0
1655320500000|2022-06-15 19:15:00|3.81|2.21|3.87|2.27|3.89|2.29|3.67|2.07|0
1655320800000|2022-06-15 19:20:00|3.88|2.28|4.16|2.56|4.19|2.59|3.67|2.07|0
1655321100000|2022-06-15 19:25:00|4.18|2.58|4.05|2.45|4.33|2.73|3.84|2.24|0
1655321400000|2022-06-15 19:30:00|4.04|2.44|4.22|2.62|4.34|2.74|3.92|2.32|0
1655321700000|2022-06-15 19:35:00|4.24|2.64|3.8|2.2|4.28|2.68|3.77|2.17|0
1655322000000|2022-06-15 19:40:00|3.77|2.17|4.09|2.49|4.21|2.61|3.61|2.01|0
1655322300000|2022-06-15 19:45:00|4.06|2.46|4.22|2.62|4.22|2.62|4|2.4|0
1655322600000|2022-06-15 19:50:00|4.09|2.49|4|2.4|4.1|2.5|3.85|2.25|0
1655322900000|2022-06-15 19:55:00|4.01|2.41|4.01|2.41|4.15|2.55|4|2.4|0
1655323200000|2022-06-15 20:00:00|4.08|2.48|4.04|2.44|4.09|2.49|4.02|2.42|0
1655323500000|2022-06-15 20:05:00|4.03|2.43|4.11|2.51|4.12|2.52|4.03|2.43|0
1655323800000|2022-06-15 20:10:00|4.1|2.5|3.97|2.37|4.12|2.52|3.97|2.37|0
1655324100000|2022-06-15 20:15:00|4.08|2.28|4.04|2.24|4.11|2.31|4.03|2.23|0
1655324400000|2022-06-15 20:20:00|4.03|2.23|4.27|2.47|4.3|2.5|4|2.2|0
1655324700000|2022-06-15 20:25:00|4.28|2.48|4.28|2.48|4.29|2.49|4.27|2.47|0
1655325000000|2022-06-15 20:30:00|4.29|2.49|4.37|2.57|4.37|2.57|4.28|2.48|0
1655325300000|2022-06-15 20:35:00|4.36|2.56|4.41|2.61|4.44|2.64|4.36|2.56|0
1655325600000|2022-06-15 20:40:00|4.4|2.6|4.45|2.65|4.45|2.65|4.39|2.59|0
1655325900000|2022-06-15 20:45:00|4.43|2.63|4.45|2.65|4.45|2.65|4.39|2.59|0
1655326200000|2022-06-15 20:50:00|4.46|2.66|4.44|2.64|4.46|2.66|4.42|2.62|0
1655326500000|2022-06-15 20:55:00|4.45|2.65|4.38|2.58|4.45|2.65|4.37|2.57|0
1655326800000|2022-06-15 21:00:00|4.39|2.59|4.39|2.59|4.39|2.59|4.37|2.57|0
1655327100000|2022-06-15 21:05:00|4.4|2.6|4.4|2.6|4.4|2.6|4.39|2.59|0
1655327400000|2022-06-15 21:10:00|4.39|2.59|4.4|2.6|4.4|2.6|4.39|2.59|0
1655327700000|2022-06-15 21:15:00|4.39|2.59|4.41|2.61|4.41|2.61|4.39|2.59|0
1655328000000|2022-06-15 21:20:00|4.4|2.6|4.4|2.6|4.42|2.62|4.4|2.6|0
1655328300000|2022-06-15 21:25:00|4.41|2.61|4.43|2.63|4.43|2.63|4.41|2.61|0
1655328600000|2022-06-15 21:30:00|4.42|2.62|4.43|2.63|4.43|2.63|4.42|2.62|0
1655328900000|2022-06-15 21:35:00|4.44|2.64|4.45|2.65|4.45|2.65|4.44|2.64|0
1655329200000|2022-06-15 21:40:00|4.46|2.66|4.46|2.66|4.47|2.67|4.45|2.65|0
1655329500000|2022-06-15 21:45:00|4.45|2.65|4.48|2.68|4.48|2.68|4.45|2.65|0
1655329800000|2022-06-15 21:50:00|4.47|2.67|4.46|2.66|4.48|2.68|4.46|2.66|0
1655330100000|2022-06-15 21:55:00|4.47|2.67|4.48|2.68|4.48|2.68|4.47|2.67|0
1655330400000|2022-06-15 22:00:00|4.58|2.78|4.54|2.74|4.58|2.78|4.5|2.7|0
1655330700000|2022-06-15 22:05:00|4.53|2.73|4.57|2.77|4.57|2.77|4.52|2.72|0
1655331000000|2022-06-15 22:10:00|4.58|2.78|4.66|2.86|4.67|2.87|4.57|2.77|0
1655331300000|2022-06-15 22:15:00|4.67|2.87|4.93|3.13|4.94|3.14|4.67|2.87|0
1655331600000|2022-06-15 22:20:00|4.94|3.14|4.88|3.08|4.94|3.14|4.87|3.07|0
1655331900000|2022-06-15 22:25:00|4.89|3.09|4.9|3.1|4.91|3.11|4.85|3.05|0
1655332200000|2022-06-15 22:30:00|4.91|3.11|4.89|3.09|4.93|3.13|4.86|3.06|0
1655332500000|2022-06-15 22:35:00|4.88|3.08|4.88|3.08|4.9|3.1|4.86|3.06|0
1655332800000|2022-06-15 22:40:00|4.87|3.07|4.85|3.05|4.87|3.07|4.82|3.02|0
1655333100000|2022-06-15 22:45:00|4.84|3.04|4.83|3.03|4.85|3.05|4.82|3.02|0
1655333400000|2022-06-15 22:50:00|4.84|3.04|4.81|3.01|4.85|3.05|4.8|3|0
1655333700000|2022-06-15 22:55:00|4.8|3|4.88|3.08|4.89|3.09|4.8|3|0
1655334000000|2022-06-15 23:00:00|4.89|3.09|4.83|3.03|4.89|3.09|4.83|3.03|0
1655334300000|2022-06-15 23:05:00|4.84|3.04|4.84|3.04|4.85|3.05|4.82|3.02|0
1655334600000|2022-06-15 23:10:00|4.83|3.03|4.83|3.03|4.85|3.05|4.82|3.02|0
1655334900000|2022-06-15 23:15:00|4.82|3.02|4.81|3.01|4.82|3.02|4.8|3|0
1655335200000|2022-06-15 23:20:00|4.82|3.02|4.81|3.01|4.83|3.03|4.81|3.01|0
1655335500000|2022-06-15 23:25:00|4.8|3|4.84|3.04|4.85|3.05|4.8|3|0
1655335800000|2022-06-15 23:30:00|4.85|3.05|4.85|3.05|4.85|3.05|4.83|3.03|0
1655336100000|2022-06-15 23:35:00|4.87|3.07|4.93|3.13|4.93|3.13|4.87|3.07|0
1655336400000|2022-06-15 23:40:00|4.92|3.12|5.02|3.22|5.02|3.22|4.92|3.12|0
1655336700000|2022-06-15 23:45:00|5.01|3.21|5.02|3.22|5.05|3.25|5|3.2|0
1655337000000|2022-06-15 23:50:00|5.03|3.23|5.05|3.25|5.08|3.28|5.03|3.23|0
1655337300000|2022-06-15 23:55:00|5.06|3.26|5.1|3.3|5.11|3.31|5.05|3.25|0
1655337600000|2022-06-16 00:00:00|5.08|3.28|5.11|3.31|5.11|3.31|5.01|3.21|0
1655337900000|2022-06-16 00:05:00|5.1|3.3|5.08|3.28|5.11|3.31|5.02|3.22|0
1655338200000|2022-06-16 00:10:00|5.07|3.27|5.12|3.32|5.12|3.32|5.04|3.24|0
1655338500000|2022-06-16 00:15:00|5.11|3.31|5.12|3.32|5.12|3.32|5.06|3.26|0
1655338800000|2022-06-16 00:20:00|5.11|3.31|5.16|3.36|5.18|3.38|5.08|3.28|0
1655339100000|2022-06-16 00:25:00|5.15|3.35|5.18|3.38|5.21|3.41|5.15|3.35|0
1655339400000|2022-06-16 00:30:00|5.19|3.39|5.18|3.38|5.23|3.43|5.18|3.38|0
1655339700000|2022-06-16 00:35:00|5.17|3.37|5.17|3.37|5.21|3.41|5.16|3.36|0
1655340000000|2022-06-16 00:40:00|5.18|3.38|5.15|3.35|5.18|3.38|5.15|3.35|0
1655340300000|2022-06-16 00:45:00|5.16|3.36|5.15|3.35|5.16|3.36|5.15|3.35|0
1655340600000|2022-06-16 00:50:00|5.16|3.36|5.18|3.38|5.18|3.38|5.15|3.35|0
1655340900000|2022-06-16 00:55:00|5.17|3.37|5.16|3.36|5.18|3.38|5.15|3.35|0
1655341200000|2022-06-16 01:00:00|5.15|3.35|5.18|3.38|5.18|3.38|5.15|3.35|0
1655341500000|2022-06-16 01:05:00|5.17|3.37|5.26|3.46|5.28|3.48|5.17|3.37|0
1655341800000|2022-06-16 01:10:00|5.28|3.48|5.39|3.59|5.39|3.59|5.26|3.46|0
1655342100000|2022-06-16 01:15:00|5.38|3.58|5.35|3.55|5.38|3.58|5.31|3.51|0
1655342400000|2022-06-16 01:20:00|5.34|3.54|5.27|3.47|5.34|3.54|5.26|3.46|0
1655342700000|2022-06-16 01:25:00|5.26|3.46|5.24|3.44|5.29|3.49|5.23|3.43|0
1655343000000|2022-06-16 01:30:00|5.23|3.43|5.15|3.35|5.24|3.44|5.15|3.35|0
1655343300000|2022-06-16 01:35:00|5.16|3.36|5.09|3.29|5.2|3.4|5.08|3.28|0
1655343600000|2022-06-16 01:40:00|5.08|3.28|4.94|3.14|5.08|3.28|4.94|3.14|0
1655343900000|2022-06-16 01:45:00|4.93|3.13|4.95|3.15|4.97|3.17|4.89|3.09|0
1655344200000|2022-06-16 01:50:00|4.94|3.14|4.96|3.16|4.97|3.17|4.92|3.12|0
1655344500000|2022-06-16 01:55:00|4.95|3.15|4.93|3.13|4.98|3.18|4.9|3.1|0
1655344800000|2022-06-16 02:00:00|4.94|3.14|4.98|3.18|4.99|3.19|4.93|3.13|0
1655345100000|2022-06-16 02:05:00|4.99|3.19|4.86|3.06|4.99|3.19|4.86|3.06|0
1655345400000|2022-06-16 02:10:00|4.87|3.07|4.86|3.06|4.89|3.09|4.82|3.02|0
1655345700000|2022-06-16 02:15:00|4.87|3.07|4.85|3.05|4.93|3.13|4.84|3.04|0
1655346000000|2022-06-16 02:20:00|4.84|3.04|4.83|3.03|4.9|3.1|4.83|3.03|0
1655346300000|2022-06-16 02:25:00|4.84|3.04|4.8|3|4.87|3.07|4.78|2.98|0
1655346600000|2022-06-16 02:30:00|4.81|3.01|4.86|3.06|4.87|3.07|4.8|3|0
1655346900000|2022-06-16 02:35:00|4.85|3.05|4.88|3.08|4.89|3.09|4.85|3.05|0
1655347200000|2022-06-16 02:40:00|4.89|3.09|4.95|3.15|4.95|3.15|4.87|3.07|0
1655347500000|2022-06-16 02:45:00|4.96|3.16|4.95|3.15|4.99|3.19|4.94|3.14|0
1655347800000|2022-06-16 02:50:00|4.94|3.14|4.93|3.13|4.99|3.19|4.93|3.13|0
1655348100000|2022-06-16 02:55:00|4.94|3.14|4.95|3.15|4.95|3.15|4.92|3.12|0
1655348400000|2022-06-16 03:00:00|4.94|3.14|4.97|3.17|4.97|3.17|4.94|3.14|0
1655348700000|2022-06-16 03:05:00|4.98|3.18|5|3.2|5|3.2|4.96|3.16|0
1655349000000|2022-06-16 03:10:00|4.99|3.19|5.05|3.25|5.05|3.25|4.99|3.19|0
1655349300000|2022-06-16 03:15:00|5.07|3.27|5.05|3.25|5.08|3.28|5.03|3.23|0
1655349600000|2022-06-16 03:20:00|5.06|3.26|5.11|3.31|5.11|3.31|5.06|3.26|0
1655349900000|2022-06-16 03:25:00|5.12|3.32|5.1|3.3|5.13|3.33|5.08|3.28|0
1655350200000|2022-06-16 03:30:00|5.11|3.31|5.07|3.27|5.11|3.31|5.06|3.26|0
1655350500000|2022-06-16 03:35:00|5.06|3.26|4.92|3.12|5.06|3.26|4.91|3.11|0
1655350800000|2022-06-16 03:40:00|4.93|3.13|4.89|3.09|4.93|3.13|4.85|3.05|0
1655351100000|2022-06-16 03:45:00|4.88|3.08|4.85|3.05|4.92|3.12|4.84|3.04|0
1655351400000|2022-06-16 03:50:00|4.86|3.06|4.8|3|4.89|3.09|4.8|3|0
1655351700000|2022-06-16 03:55:00|4.81|3.01|4.83|3.03|4.84|3.04|4.79|2.99|0
1655352000000|2022-06-16 04:00:00|4.84|3.04|4.74|2.94|4.88|3.08|4.74|2.94|0
1655352300000|2022-06-16 04:05:00|4.73|2.93|4.76|2.96|4.79|2.99|4.73|2.93|0
1655352600000|2022-06-16 04:10:00|4.77|2.97|4.77|2.97|4.78|2.98|4.7|2.9|0
1655352900000|2022-06-16 04:15:00|4.78|2.98|4.71|2.91|4.78|2.98|4.7|2.9|0
1655353200000|2022-06-16 04:20:00|4.7|2.9|4.66|2.86|4.77|2.97|4.66|2.86|0
1655353500000|2022-06-16 04:25:00|4.68|2.88|4.7|2.9|4.73|2.93|4.68|2.88|0
1655353800000|2022-06-16 04:30:00|4.71|2.91|4.77|2.97|4.78|2.98|4.69|2.89|0
1655354100000|2022-06-16 04:35:00|4.76|2.96|4.77|2.97|4.77|2.97|4.74|2.94|0
1655354400000|2022-06-16 04:40:00|4.76|2.96|4.66|2.86|4.77|2.97|4.65|2.85|0
1655354700000|2022-06-16 04:45:00|4.67|2.87|4.67|2.87|4.69|2.89|4.65|2.85|0
1655355000000|2022-06-16 04:50:00|4.68|2.88|4.65|2.85|4.68|2.88|4.64|2.84|0
1655355300000|2022-06-16 04:55:00|4.66|2.86|4.6|2.8|4.69|2.89|4.6|2.8|0
1655355600000|2022-06-16 05:00:00|4.61|2.81|4.56|2.76|4.64|2.84|4.54|2.74|0
1655355900000|2022-06-16 05:05:00|4.55|2.75|4.51|2.71|4.57|2.77|4.49|2.69|0
1655356200000|2022-06-16 05:10:00|4.5|2.7|4.42|2.62|4.52|2.72|4.39|2.59|0
1655356500000|2022-06-16 05:15:00|4.43|2.63|4.45|2.65|4.47|2.67|4.4|2.6|0
1655356800000|2022-06-16 05:20:00|4.44|2.64|4.44|2.64|4.49|2.69|4.42|2.62|0
1655357100000|2022-06-16 05:25:00|4.45|2.65|4.46|2.66|4.52|2.72|4.44|2.64|0
1655357400000|2022-06-16 05:30:00|4.47|2.67|4.36|2.56|4.49|2.69|4.36|2.56|0
1655357700000|2022-06-16 05:35:00|4.37|2.57|4.35|2.55|4.37|2.57|4.31|2.51|0
1655358000000|2022-06-16 05:40:00|4.34|2.54|4.35|2.55|4.4|2.6|4.33|2.53|0
1655358300000|2022-06-16 05:45:00|4.34|2.54|4.32|2.52|4.34|2.54|4.28|2.48|0
1655358600000|2022-06-16 05:50:00|4.31|2.51|4.19|2.39|4.32|2.52|4.19|2.39|0
1655358900000|2022-06-16 05:55:00|4.2|2.4|4.18|2.38|4.21|2.41|4.18|2.38|0
1655359200000|2022-06-16 06:00:00|4.21|2.41|4.21|2.41|4.31|2.51|4.2|2.4|0
1655359500000|2022-06-16 06:05:00|4.22|2.42|4.21|2.41|4.22|2.42|4.15|2.35|0
1655359800000|2022-06-16 06:10:00|4.2|2.4|4.18|2.38|4.22|2.42|4.16|2.36|0
1655360100000|2022-06-16 06:15:00|4.2|2.4|4.13|2.33|4.22|2.42|4.13|2.33|0
1655360400000|2022-06-16 06:20:00|4.14|2.34|4.13|2.33|4.17|2.37|4.11|2.31|0
1655360700000|2022-06-16 06:25:00|4.14|2.34|4.29|2.49|4.36|2.56|4.1|2.3|0
1655361000000|2022-06-16 06:30:00|4.28|2.48|4.1|2.3|4.29|2.49|4.03|2.23|0
1655361300000|2022-06-16 06:35:00|4.09|2.29|4.02|2.22|4.1|2.3|4.01|2.21|0
1655361600000|2022-06-16 06:40:00|4.01|2.21|4|2.2|4.01|2.21|3.9|2.1|0
1655361900000|2022-06-16 06:45:00|4.01|2.21|4.06|2.26|4.09|2.29|4.01|2.21|0
1655362200000|2022-06-16 06:50:00|4.05|2.25|4.22|2.42|4.27|2.47|4|2.2|0
1655362500000|2022-06-16 06:55:00|4.24|2.44|4.23|2.43|4.26|2.46|4.19|2.39|0
1655362800000|2022-06-16 07:00:00|4.22|2.42|4.26|2.46|4.3|2.5|4.16|2.36|0
1655363100000|2022-06-16 07:05:00|4.14|2.54|4.1|2.5|4.17|2.57|4.08|2.48|0
1655363400000|2022-06-16 07:10:00|4.11|2.51|4.08|2.48|4.12|2.52|3.98|2.38|0
1655363700000|2022-06-16 07:15:00|4.07|2.47|3.61|2.01|4.07|2.47|3.54|1.94|0
1655364000000|2022-06-16 07:20:00|3.62|2.02|3.43|1.83|3.62|2.02|3.43|1.83|0
1655364300000|2022-06-16 07:25:00|3.44|1.84|3.81|2.21|3.84|2.24|3.37|1.77|0
1655364600000|2022-06-16 07:30:00|3.8|2.2|3.52|1.92|3.8|2.2|3.45|1.85|0
1655364900000|2022-06-16 07:35:00|3.54|1.94|3.74|2.14|3.83|2.23|3.44|1.84|0
1655365200000|2022-06-16 07:40:00|3.76|2.16|3.82|2.22|3.83|2.23|3.66|2.06|0
1655365500000|2022-06-16 07:45:00|3.84|2.24|3.8|2.2|3.89|2.29|3.75|2.15|0
1655365800000|2022-06-16 07:50:00|3.79|2.19|3.78|2.18|3.79|2.19|3.64|2.04|0
1655366100000|2022-06-16 07:55:00|3.77|2.17|3.81|2.21|3.87|2.27|3.71|2.11|0
1655366400000|2022-06-16 08:00:00|3.79|2.19|3.95|2.35|3.98|2.38|3.75|2.15|0
1655366700000|2022-06-16 08:05:00|3.96|2.36|3.79|2.19|3.97|2.37|3.78|2.18|0
1655367000000|2022-06-16 08:10:00|3.8|2.2|3.78|2.18|3.81|2.21|3.73|2.13|0
1655367300000|2022-06-16 08:15:00|3.77|2.17|3.76|2.16|3.84|2.24|3.76|2.16|0
1655367600000|2022-06-16 08:20:00|3.77|2.17|3.75|2.15|3.79|2.19|3.67|2.07|0
1655367900000|2022-06-16 08:25:00|3.77|2.17|3.79|2.19|3.83|2.23|3.72|2.12|0
1655368200000|2022-06-16 08:30:00|3.8|2.2|3.61|2.01|3.8|2.2|3.61|2.01|0
1655368500000|2022-06-16 08:35:00|3.6|2|3.68|2.08|3.7|2.1|3.58|1.98|0
1655368800000|2022-06-16 08:40:00|3.7|2.1|3.58|1.98|3.7|2.1|3.56|1.96|0
1655369100000|2022-06-16 08:45:00|3.59|1.99|3.64|2.04|3.65|2.05|3.59|1.99|0
1655369400000|2022-06-16 08:50:00|3.63|2.03|3.52|1.92|3.63|2.03|3.47|1.87|0
1655369700000|2022-06-16 08:55:00|3.51|1.91|3.41|1.81|3.52|1.92|3.41|1.81|0
1655370000000|2022-06-16 09:00:00|3.4|1.8|3.53|1.93|3.53|1.93|3.26|1.66|0
1655370300000|2022-06-16 09:05:00|3.52|1.92|3.48|1.88|3.52|1.92|3.44|1.84|0
1655370600000|2022-06-16 09:10:00|3.47|1.87|3.56|1.96|3.57|1.97|3.46|1.86|0
1655370900000|2022-06-16 09:15:00|3.55|1.95|3.55|1.95|3.63|2.03|3.53|1.93|0
1655371200000|2022-06-16 09:20:00|3.54|1.94|3.56|1.96|3.57|1.97|3.42|1.82|0
1655371500000|2022-06-16 09:25:00|3.55|1.95|3.62|2.02|3.63|2.03|3.55|1.95|0
1655371800000|2022-06-16 09:30:00|3.61|2.01|3.43|1.83|3.63|2.03|3.42|1.82|0
1655372100000|2022-06-16 09:35:00|3.44|1.84|3.42|1.82|3.46|1.86|3.41|1.81|0
1655372400000|2022-06-16 09:40:00|3.43|1.83|3.44|1.84|3.48|1.88|3.37|1.77|0
1655372700000|2022-06-16 09:45:00|3.43|1.83|3.49|1.89|3.49|1.89|3.41|1.81|0
1655373000000|2022-06-16 09:50:00|3.5|1.9|3.51|1.91|3.51|1.91|3.44|1.84|0
1655373300000|2022-06-16 09:55:00|3.52|1.92|3.55|1.95|3.57|1.97|3.48|1.88|0
1655373600000|2022-06-16 10:00:00|3.56|1.96|3.63|2.03|3.63|2.03|3.48|1.88|0
1655373900000|2022-06-16 10:05:00|3.62|2.02|3.62|2.02|3.64|2.04|3.6|2|0
1655374200000|2022-06-16 10:10:00|3.63|2.03|3.59|1.99|3.68|2.08|3.59|1.99|0
1655374500000|2022-06-16 10:15:00|3.6|2|3.63|2.03|3.63|2.03|3.57|1.97|0
1655374800000|2022-06-16 10:20:00|3.61|2.01|3.5|1.9|3.61|2.01|3.48|1.88|0
1655375100000|2022-06-16 10:25:00|3.49|1.89|3.47|1.87|3.51|1.91|3.46|1.86|0
1655375400000|2022-06-16 10:30:00|3.46|1.86|3.43|1.83|3.49|1.89|3.42|1.82|0
1655375700000|2022-06-16 10:35:00|3.42|1.82|3.42|1.82|3.45|1.85|3.4|1.8|0
1655376000000|2022-06-16 10:40:00|3.41|1.81|3.42|1.82|3.43|1.83|3.4|1.8|0
1655376300000|2022-06-16 10:45:00|3.43|1.83|3.46|1.86|3.47|1.87|3.39|1.79|0
1655376600000|2022-06-16 10:50:00|3.45|1.85|3.42|1.82|3.48|1.88|3.38|1.78|0
1655376900000|2022-06-16 10:55:00|3.43|1.83|3.41|1.81|3.51|1.91|3.39|1.79|0
1655377200000|2022-06-16 11:00:00|3.42|1.82|3.53|1.93|3.55|1.95|3.42|1.82|0
1655377500000|2022-06-16 11:05:00|3.54|1.94|3.53|1.93|3.59|1.99|3.51|1.91|0
1655377800000|2022-06-16 11:10:00|3.55|1.95|3.59|1.99|3.61|2.01|3.48|1.88|0
1655378100000|2022-06-16 11:15:00|3.6|2|3.55|1.95|3.6|2|3.51|1.91|0
1655378400000|2022-06-16 11:20:00|3.54|1.94|3.56|1.96|3.59|1.99|3.51|1.91|0
1655378700000|2022-06-16 11:25:00|3.57|1.97|3.67|2.07|3.71|2.11|3.55|1.95|0
1655379000000|2022-06-16 11:30:00|3.66|2.06|3.68|2.08|3.69|2.09|3.58|1.98|0
1655379300000|2022-06-16 11:35:00|3.67|2.07|3.65|2.05|3.7|2.1|3.64|2.04|0
1655379600000|2022-06-16 11:40:00|3.64|2.04|3.42|1.82|3.66|2.06|3.39|1.79|0
1655379900000|2022-06-16 11:45:00|3.41|1.81|3.33|1.73|3.41|1.81|3.32|1.72|0
1655380200000|2022-06-16 11:50:00|3.34|1.74|3.38|1.78|3.38|1.78|3.32|1.72|0
1655380500000|2022-06-16 11:55:00|3.37|1.77|3.46|1.86|3.48|1.88|3.36|1.76|0
1655380800000|2022-06-16 12:00:00|3.45|1.85|3.59|1.99|3.63|2.03|3.43|1.83|0
1655381100000|2022-06-16 12:05:00|3.6|2|3.66|2.06|3.68|2.08|3.58|1.98|0
1655381400000|2022-06-16 12:10:00|3.67|2.07|3.7|2.1|3.73|2.13|3.65|2.05|0
1655381700000|2022-06-16 12:15:00|3.69|2.09|3.59|1.99|3.73|2.13|3.58|1.98|0
1655382000000|2022-06-16 12:20:00|3.6|2|3.72|2.12|3.73|2.13|3.6|2|0
1655382300000|2022-06-16 12:25:00|3.71|2.11|3.67|2.07|3.76|2.16|3.65|2.05|0
1655382600000|2022-06-16 12:30:00|3.66|2.06|3.71|2.11|3.76|2.16|3.63|2.03|0
1655382900000|2022-06-16 12:35:00|3.72|2.12|3.8|2.2|3.85|2.25|3.68|2.08|0
1655383200000|2022-06-16 12:40:00|3.79|2.19|3.69|2.09|3.8|2.2|3.67|2.07|0
1655383500000|2022-06-16 12:45:00|3.7|2.1|3.62|2.02|3.72|2.12|3.61|2.01|0
1655383800000|2022-06-16 12:50:00|3.63|2.03|3.62|2.02|3.67|2.07|3.61|2.01|0
1655384100000|2022-06-16 12:55:00|3.63|2.03|3.57|1.97|3.65|2.05|3.54|1.94|0
1655384400000|2022-06-16 13:00:00|3.56|1.96|3.48|1.88|3.64|2.04|3.47|1.87|0
1655384700000|2022-06-16 13:05:00|3.49|1.89|3.45|1.85|3.49|1.89|3.41|1.81|0
1655385000000|2022-06-16 13:10:00|3.44|1.84|3.54|1.94|3.56|1.96|3.44|1.84|0
1655385300000|2022-06-16 13:15:00|3.53|1.93|3.5|1.9|3.54|1.94|3.49|1.89|0
1655385600000|2022-06-16 13:20:00|3.49|1.89|3.44|1.84|3.51|1.91|3.44|1.84|0
1655385900000|2022-06-16 13:25:00|3.43|1.83|3.42|1.82|3.48|1.88|3.41|1.81|0
1655386200000|2022-06-16 13:30:00|3.43|1.83|3.28|1.68|3.49|1.89|3.27|1.67|0
1655386500000|2022-06-16 13:35:00|3.27|1.67|3.17|1.57|3.35|1.75|3.1|1.5|0
1655386800000|2022-06-16 13:40:00|3.16|1.56|3.11|1.51|3.22|1.62|3.07|1.47|0
1655387100000|2022-06-16 13:45:00|3.09|1.49|3.27|1.67|3.35|1.75|3.09|1.49|0
1655387400000|2022-06-16 13:50:00|3.26|1.66|3.03|1.43|3.26|1.66|3|1.4|0
1655387700000|2022-06-16 13:55:00|3.2|1.6|3.23|1.63|3.33|1.73|3.18|1.58|0
1655388000000|2022-06-16 14:00:00|3.21|1.61|3.13|1.53|3.26|1.66|3.11|1.51|0
1655388300000|2022-06-16 14:05:00|3.12|1.52|3.12|1.52|3.13|1.53|3.03|1.43|0
1655388600000|2022-06-16 14:10:00|3.11|1.51|3.22|1.62|3.47|1.87|3.07|1.47|0
1655388900000|2022-06-16 14:15:00|3.21|1.61|3.24|1.64|3.34|1.74|3.21|1.61|0
1655389200000|2022-06-16 14:20:00|3.22|1.62|3.39|1.79|3.43|1.83|3.22|1.62|0
1655389500000|2022-06-16 14:25:00|3.38|1.78|3.43|1.83|3.45|1.85|3.37|1.77|0
1655389800000|2022-06-16 14:30:00|3.42|1.82|3.39|1.79|3.44|1.84|3.33|1.73|0
1655390100000|2022-06-16 14:35:00|3.38|1.78|3.24|1.64|3.38|1.78|3.24|1.64|0
1655390400000|2022-06-16 14:40:00|3.23|1.63|3.1|1.5|3.26|1.66|3.1|1.5|0
1655390700000|2022-06-16 14:45:00|3.09|1.49|3.02|1.42|3.13|1.53|3.02|1.42|0
1655391000000|2022-06-16 14:50:00|3.03|1.43|3.04|1.44|3.05|1.45|2.96|1.36|0
1655391300000|2022-06-16 14:55:00|3.06|1.46|3.08|1.48|3.17|1.57|3.04|1.44|0
1655391600000|2022-06-16 15:00:00|3.07|1.47|3.19|1.59|3.21|1.61|3.07|1.47|0
1655391900000|2022-06-16 15:05:00|3.18|1.58|3.18|1.58|3.19|1.59|3.1|1.5|0
1655392200000|2022-06-16 15:10:00|3.2|1.6|3.33|1.73|3.33|1.73|3.16|1.56|0
1655392500000|2022-06-16 15:15:00|3.31|1.71|3.3|1.7|3.38|1.78|3.28|1.68|0
1655392800000|2022-06-16 15:20:00|3.29|1.69|3.33|1.73|3.37|1.77|3.24|1.64|0
1655393100000|2022-06-16 15:25:00|3.31|1.71|3.39|1.79|3.49|1.89|3.31|1.71|0
1655393400000|2022-06-16 15:30:00|3.4|1.8|3.31|1.71|3.41|1.81|3.3|1.7|0
1655393700000|2022-06-16 15:35:00|3.3|1.7|3.36|1.76|3.37|1.77|3.27|1.67|0
1655394000000|2022-06-16 15:40:00|3.37|1.77|3.23|1.63|3.37|1.77|3.18|1.58|0
1655394300000|2022-06-16 15:45:00|3.22|1.62|3.23|1.63|3.24|1.64|3.19|1.59|0
1655394600000|2022-06-16 15:50:00|3.25|1.65|3.2|1.6|3.28|1.68|3.17|1.57|0
1655394900000|2022-06-16 15:55:00|3.19|1.59|3.34|1.74|3.34|1.74|3.19|1.59|0
1655395200000|2022-06-16 16:00:00|3.35|1.75|3.25|1.65|3.36|1.76|3.21|1.61|0
1655395500000|2022-06-16 16:05:00|3.24|1.64|3.15|1.55|3.28|1.68|3.15|1.55|0
1655395800000|2022-06-16 16:10:00|3.14|1.54|3.13|1.53|3.22|1.62|3.12|1.52|0
1655396100000|2022-06-16 16:15:00|3.12|1.52|3.16|1.56|3.23|1.63|3.12|1.52|0
1655396400000|2022-06-16 16:20:00|3.15|1.55|3.18|1.58|3.21|1.61|3.13|1.53|0
1655396700000|2022-06-16 16:25:00|3.17|1.57|3.31|1.71|3.33|1.73|3.15|1.55|0
1655397000000|2022-06-16 16:30:00|3.3|1.7|3.27|1.67|3.34|1.74|3.2|1.6|0
1655397300000|2022-06-16 16:35:00|3.26|1.66|3.23|1.63|3.26|1.66|3.17|1.57|0
1655397600000|2022-06-16 16:40:00|3.24|1.64|3.31|1.71|3.35|1.75|3.2|1.6|0
1655397900000|2022-06-16 16:45:00|3.3|1.7|3.35|1.75|3.38|1.78|3.26|1.66|0
1655398200000|2022-06-16 16:50:00|3.34|1.74|3.3|1.7|3.37|1.77|3.27|1.67|0
1655398500000|2022-06-16 16:55:00|3.31|1.71|3.29|1.69|3.31|1.71|3.23|1.63|0
1655398800000|2022-06-16 17:00:00|3.31|1.71|3.28|1.68|3.4|1.8|3.26|1.66|0
1655399100000|2022-06-16 17:05:00|3.29|1.69|3.42|1.82|3.47|1.87|3.26|1.66|0
1655399400000|2022-06-16 17:10:00|3.41|1.81|3.38|1.78|3.43|1.83|3.34|1.74|0
1655399700000|2022-06-16 17:15:00|3.39|1.79|3.34|1.74|3.42|1.82|3.34|1.74|0
1655400000000|2022-06-16 17:20:00|3.35|1.75|3.24|1.64|3.35|1.75|3.24|1.64|0
1655400300000|2022-06-16 17:25:00|3.25|1.65|3.43|1.83|3.5|1.9|3.22|1.62|0
1655400600000|2022-06-16 17:30:00|3.38|1.78|3.43|1.83|3.47|1.87|3.32|1.72|0
1655400900000|2022-06-16 17:35:00|3.44|1.84|3.4|1.8|3.44|1.84|3.31|1.71|0
1655401200000|2022-06-16 17:40:00|3.39|1.79|3.23|1.63|3.41|1.81|3.23|1.63|0
1655401500000|2022-06-16 17:45:00|3.22|1.62|3.23|1.63|3.24|1.64|3.16|1.56|0
1655401800000|2022-06-16 17:50:00|3.25|1.65|3.19|1.59|3.25|1.65|3.17|1.57|0
1655402100000|2022-06-16 17:55:00|3.17|1.57|2.86|1.26|3.21|1.61|2.85|1.25|0
1655402400000|2022-06-16 18:00:00|2.85|1.25|2.88|1.28|2.91|1.31|2.84|1.24|0
1655402700000|2022-06-16 18:05:00|2.89|1.29|2.83|1.23|2.9|1.3|2.8|1.2|0
1655403000000|2022-06-16 18:10:00|2.82|1.22|2.86|1.26|2.87|1.27|2.82|1.22|0
1655403300000|2022-06-16 18:15:00|2.85|1.25|2.85|1.25|2.86|1.26|2.82|1.22|0
1655403600000|2022-06-16 18:20:00|2.87|1.27|2.79|1.19|2.87|1.27|2.78|1.18|0
1655403900000|2022-06-16 18:25:00|2.81|1.21|2.77|1.17|2.82|1.22|2.77|1.17|0
1655404200000|2022-06-16 18:30:00|2.76|1.16|2.78|1.18|2.83|1.23|2.75|1.15|0
1655404500000|2022-06-16 18:35:00|2.79|1.19|2.8|1.2|2.83|1.23|2.75|1.15|0
1655404800000|2022-06-16 18:40:00|2.81|1.21|2.83|1.23|2.91|1.31|2.8|1.2|0
1655405100000|2022-06-16 18:45:00|2.82|1.22|2.66|1.06|2.86|1.26|2.66|1.06|0
1655405400000|2022-06-16 18:50:00|2.69|1.09|2.65|1.05|2.7|1.1|2.64|1.04|0
1655405700000|2022-06-16 18:55:00|2.64|1.04|2.94|1.34|2.94|1.34|2.64|1.04|0
1655406000000|2022-06-16 19:00:00|2.93|1.33|3.09|1.49|3.14|1.54|2.92|1.32|0
1655406300000|2022-06-16 19:05:00|3.07|1.47|3.2|1.6|3.2|1.6|3.01|1.41|0
1655406600000|2022-06-16 19:10:00|3.23|1.63|3.14|1.54|3.29|1.69|3.08|1.48|0
1655406900000|2022-06-16 19:15:00|3.11|1.51|3.18|1.58|3.18|1.58|3.04|1.44|0
1655407200000|2022-06-16 19:20:00|3.2|1.6|3.18|1.58|3.25|1.65|3.16|1.56|0
1655407500000|2022-06-16 19:25:00|3.17|1.57|3.23|1.63|3.3|1.7|3.15|1.55|0
1655407800000|2022-06-16 19:30:00|3.22|1.62|3.04|1.44|3.24|1.64|3.02|1.42|0
1655408100000|2022-06-16 19:35:00|3.02|1.42|2.97|1.37|3.05|1.45|2.86|1.26|0
1655408400000|2022-06-16 19:40:00|2.99|1.39|2.92|1.32|3.09|1.49|2.92|1.32|0
1655408700000|2022-06-16 19:45:00|2.91|1.31|2.83|1.23|2.95|1.35|2.8|1.2|0
1655409000000|2022-06-16 19:50:00|2.84|1.24|2.9|1.3|2.94|1.34|2.83|1.23|0
1655409300000|2022-06-16 19:55:00|2.92|1.32|3.13|1.53|3.13|1.53|2.89|1.29|0
1655409600000|2022-06-16 20:00:00|3.11|1.51|3.06|1.46|3.13|1.53|3.04|1.44|0
1655409900000|2022-06-16 20:05:00|3.05|1.45|3.01|1.41|3.15|1.55|3.01|1.41|0
1655410200000|2022-06-16 20:10:00|3.02|1.42|3.18|1.58|3.18|1.58|3.01|1.41|0
1655410500000|2022-06-16 20:15:00|3.25|1.45|3.16|1.36|3.26|1.46|3.15|1.35|0
1655410800000|2022-06-16 20:20:00|3.17|1.37|3.18|1.38|3.19|1.39|3.15|1.35|0
1655411100000|2022-06-16 20:25:00|3.19|1.39|3.22|1.42|3.22|1.42|3.16|1.36|0
1655411400000|2022-06-16 20:30:00|3.23|1.43|3.21|1.41|3.24|1.44|3.21|1.41|0
1655411700000|2022-06-16 20:35:00|3.2|1.4|3.2|1.4|3.22|1.42|3.19|1.39|0
1655412000000|2022-06-16 20:40:00|3.19|1.39|3.19|1.39|3.21|1.41|3.19|1.39|0
1655412300000|2022-06-16 20:45:00|3.2|1.4|3.28|1.48|3.28|1.48|3.2|1.4|0
1655412600000|2022-06-16 20:50:00|3.27|1.47|3.3|1.5|3.31|1.51|3.27|1.47|0
1655412900000|2022-06-16 20:55:00|3.31|1.51|3.29|1.49|3.32|1.52|3.28|1.48|0
1655413200000|2022-06-16 21:00:00|3.28|1.48|3.3|1.5|3.3|1.5|3.28|1.48|0
1655413500000|2022-06-16 21:05:00|3.29|1.49|3.3|1.5|3.3|1.5|3.29|1.49|0
1655413800000|2022-06-16 21:10:00|3.29|1.49|3.3|1.5|3.3|1.5|3.29|1.49|0
1655414100000|2022-06-16 21:15:00|3.29|1.49|3.3|1.5|3.3|1.5|3.29|1.49|0
1655414400000|2022-06-16 21:20:00|3.31|1.51|3.31|1.51|3.31|1.51|3.3|1.5|0
1655414700000|2022-06-16 21:25:00|3.3|1.5|3.31|1.51|3.31|1.51|3.3|1.5|0
1655415000000|2022-06-16 21:30:00|3.3|1.5|3.3|1.5|3.3|1.5|3.3|1.5|0
1655415300000|2022-06-16 21:35:00|3.29|1.49|3.29|1.49|3.29|1.49|3.29|1.49|0
1655415600000|2022-06-16 21:40:00|3.3|1.5|3.3|1.5|3.3|1.5|3.3|1.5|0
1655415900000|2022-06-16 21:45:00|3.29|1.49|3.28|1.48|3.29|1.49|3.28|1.48|0
1655416200000|2022-06-16 21:50:00|3.29|1.49|3.29|1.49|3.3|1.5|3.28|1.48|0
1655416500000|2022-06-16 21:55:00|3.3|1.5|3.3|1.5|3.3|1.5|3.3|1.5|0
1655416800000|2022-06-16 22:00:00|3.31|1.51|3.36|1.56|3.37|1.57|3.31|1.51|0
1655417100000|2022-06-16 22:05:00|3.37|1.57|3.33|1.53|3.38|1.58|3.33|1.53|0
1654499100000|2022-06-06 07:05:00|14.96|13.36|14.96|13.36|15.04|13.44|14.84|13.24|0
1654499400000|2022-06-06 07:10:00|14.95|13.35|14.95|13.35|14.99|13.39|14.85|13.25|0
1654499700000|2022-06-06 07:15:00|14.97|13.37|14.89|13.29|14.99|13.39|14.87|13.27|0
1654500000000|2022-06-06 07:20:00|14.87|13.27|15.05|13.45|15.07|13.47|14.75|13.15|0
1654500300000|2022-06-06 07:25:00|15.04|13.44|14.94|13.34|15.07|13.47|14.88|13.28|0
1654500600000|2022-06-06 07:30:00|14.92|13.32|14.77|13.17|14.92|13.32|14.69|13.09|0
1654500900000|2022-06-06 07:35:00|14.8|13.2|14.9|13.3|14.93|13.33|14.7|13.1|0
1654501200000|2022-06-06 07:40:00|14.95|13.35|14.9|13.3|15.05|13.45|14.85|13.25|0
1654501500000|2022-06-06 07:45:00|14.88|13.28|15|13.4|15.05|13.45|14.84|13.24|0
1654501800000|2022-06-06 07:50:00|14.98|13.38|15.43|13.83|15.64|14.04|14.93|13.33|0
1654502100000|2022-06-06 07:55:00|15.41|13.81|15.73|14.13|15.73|14.13|15.33|13.73|0
1654502400000|2022-06-06 08:00:00|15.75|14.15|15.9|14.3|15.97|14.37|15.75|14.15|0
1654502700000|2022-06-06 08:05:00|15.89|14.29|15.11|13.51|16.13|14.53|15.04|13.44|0
1654503000000|2022-06-06 08:10:00|15.15|13.55|15.39|13.79|15.48|13.88|15.08|13.48|0
1654503300000|2022-06-06 08:15:00|15.41|13.81|15.32|13.72|15.55|13.95|15.28|13.68|0
1654503600000|2022-06-06 08:20:00|15.29|13.69|15.4|13.8|15.42|13.82|15.28|13.68|0
1654503900000|2022-06-06 08:25:00|15.42|13.82|15.4|13.8|15.42|13.82|15.37|13.77|0
1654504200000|2022-06-06 08:30:00|15.42|13.82|15.33|13.73|15.6|14|15.32|13.72|0
1654504500000|2022-06-06 08:35:00|15.32|13.72|15.33|13.73|15.37|13.77|15.28|13.68|0
1654504800000|2022-06-06 08:40:00|15.35|13.75|15.35|13.75|15.44|13.84|15.33|13.73|0
1654505100000|2022-06-06 08:45:00|15.37|13.77|15.42|13.82|15.42|13.82|15.25|13.65|0
1654505400000|2022-06-06 08:50:00|15.43|13.83|15.54|13.94|15.56|13.96|15.29|13.69|0
1654505700000|2022-06-06 08:55:00|15.52|13.92|15.52|13.92|15.56|13.96|15.4|13.8|0
1654506000000|2022-06-06 09:00:00|15.51|13.91|15.4|13.8|15.54|13.94|15.35|13.75|0
1654506300000|2022-06-06 09:05:00|15.42|13.82|15.32|13.72|15.42|13.82|15.31|13.71|0
1654506600000|2022-06-06 09:10:00|15.31|13.71|15.35|13.75|15.35|13.75|15.28|13.68|0
1654506900000|2022-06-06 09:15:00|15.31|13.71|15.24|13.64|15.33|13.73|15.19|13.59|0
1654507200000|2022-06-06 09:20:00|15.22|13.62|15.21|13.61|15.25|13.65|15.15|13.55|0
1654507500000|2022-06-06 09:25:00|15.22|13.62|15.15|13.55|15.24|13.64|15.07|13.47|0
1654507800000|2022-06-06 09:30:00|15.14|13.54|15.1|13.5|15.15|13.55|15.02|13.42|0
1654508100000|2022-06-06 09:35:00|15.09|13.49|14.84|13.24|15.09|13.49|14.84|13.24|0
1654508400000|2022-06-06 09:40:00|14.83|13.23|14.81|13.21|14.96|13.36|14.76|13.16|0
1654508700000|2022-06-06 09:45:00|14.82|13.22|14.98|13.38|14.98|13.38|14.81|13.21|0
1654509000000|2022-06-06 09:50:00|14.97|13.37|14.84|13.24|15|13.4|14.83|13.23|0
1654509300000|2022-06-06 09:55:00|14.86|13.26|14.98|13.38|14.98|13.38|14.83|13.23|0
1654509600000|2022-06-06 10:00:00|14.97|13.37|15.1|13.5|15.17|13.57|14.93|13.33|0
1654509900000|2022-06-06 10:05:00|15.11|13.51|15.12|13.52|15.15|13.55|15.04|13.44|0
1654510200000|2022-06-06 10:10:00|15.13|13.53|15.11|13.51|15.17|13.57|15.06|13.46|0
1654510500000|2022-06-06 10:15:00|15.1|13.5|15.08|13.48|15.13|13.53|15.05|13.45|0
1654510800000|2022-06-06 10:20:00|15.1|13.5|15.18|13.58|15.22|13.62|15.06|13.46|0
1654511100000|2022-06-06 10:25:00|15.2|13.6|15.19|13.59|15.26|13.66|15.15|13.55|0
1654511400000|2022-06-06 10:30:00|15.2|13.6|15.25|13.65|15.28|13.68|15.13|13.53|0
1654511700000|2022-06-06 10:35:00|15.27|13.67|15.15|13.55|15.28|13.68|15.11|13.51|0
1654512000000|2022-06-06 10:40:00|15.16|13.56|15.18|13.58|15.2|13.6|15.15|13.55|0
1654512300000|2022-06-06 10:45:00|15.16|13.56|15.16|13.56|15.21|13.61|15.15|13.55|0
1654512600000|2022-06-06 10:50:00|15.17|13.57|15.26|13.66|15.28|13.68|15.14|13.54|0
1654512900000|2022-06-06 10:55:00|15.3|13.7|15.25|13.65|15.33|13.73|15.21|13.61|0
1654513200000|2022-06-06 11:00:00|15.21|13.61|15.09|13.49|15.21|13.61|15.06|13.46|0
1654513500000|2022-06-06 11:05:00|15.07|13.47|15.07|13.47|15.13|13.53|15.06|13.46|0
1654513800000|2022-06-06 11:10:00|15.08|13.48|15.06|13.46|15.11|13.51|15.06|13.46|0
1654514100000|2022-06-06 11:15:00|15.07|13.47|15.18|13.58|15.21|13.61|15.05|13.45|0
1654514400000|2022-06-06 11:20:00|15.19|13.59|15.31|13.71|15.33|13.73|15.14|13.54|0
1654514700000|2022-06-06 11:25:00|15.33|13.73|15.24|13.64|15.33|13.73|15.17|13.57|0
1654515000000|2022-06-06 11:30:00|15.23|13.63|15.23|13.63|15.35|13.75|15.19|13.59|0
1654515300000|2022-06-06 11:35:00|15.19|13.59|15.17|13.57|15.26|13.66|15.16|13.56|0
1654515600000|2022-06-06 11:40:00|15.18|13.58|15.04|13.44|15.18|13.58|15.03|13.43|0
1654515900000|2022-06-06 11:45:00|15.05|13.45|14.85|13.25|15.09|13.49|14.76|13.16|0
1654516200000|2022-06-06 11:50:00|14.84|13.24|15.01|13.41|15.08|13.48|14.78|13.18|0
1654516500000|2022-06-06 11:55:00|15.15|13.55|15.33|13.73|15.33|13.73|15.1|13.5|0
1654516800000|2022-06-06 12:00:00|15.36|13.76|15.24|13.64|15.36|13.76|15.24|13.64|0
1654517100000|2022-06-06 12:05:00|15.22|13.62|15.33|13.73|15.47|13.87|15.2|13.6|0
1654517400000|2022-06-06 12:10:00|15.31|13.71|15.38|13.78|15.43|13.83|15.31|13.71|0
1654517700000|2022-06-06 12:15:00|15.39|13.79|15.29|13.69|15.45|13.85|15.29|13.69|0
1654518000000|2022-06-06 12:20:00|15.3|13.7|15.08|13.48|15.3|13.7|15.04|13.44|0
1654518300000|2022-06-06 12:25:00|15.06|13.46|14.92|13.32|15.27|13.67|14.92|13.32|0
1654518600000|2022-06-06 12:30:00|14.93|13.33|15.1|13.5|15.12|13.52|14.93|13.33|0
1654518900000|2022-06-06 12:35:00|15.09|13.49|15.29|13.69|15.29|13.69|15.09|13.49|0
1654519200000|2022-06-06 12:40:00|15.28|13.68|15.21|13.61|15.29|13.69|15.12|13.52|0
1654519500000|2022-06-06 12:45:00|15.19|13.59|15.34|13.74|15.52|13.92|15.17|13.57|0
1654519800000|2022-06-06 12:50:00|15.33|13.73|15.17|13.57|15.38|13.78|15.1|13.5|0
1654520100000|2022-06-06 12:55:00|15.15|13.55|15.08|13.48|15.21|13.61|15.05|13.45|0
1654520400000|2022-06-06 13:00:00|15.1|13.5|15.12|13.52|15.13|13.53|15.01|13.41|0
1654520700000|2022-06-06 13:05:00|15.09|13.49|15.24|13.64|15.31|13.71|15.09|13.49|0
1654521000000|2022-06-06 13:10:00|15.22|13.62|15.24|13.64|15.34|13.74|15.2|13.6|0
1654521300000|2022-06-06 13:15:00|15.25|13.65|15.03|13.43|15.25|13.65|14.86|13.26|0
1654521600000|2022-06-06 13:20:00|15.01|13.41|14.91|13.31|15.05|13.45|14.81|13.21|0
1654521900000|2022-06-06 13:25:00|14.89|13.29|14.91|13.31|14.91|13.31|14.81|13.21|0
1654522200000|2022-06-06 13:30:00|15|13.4|14.91|13.31|15.23|13.63|14.6|13|0
1654522500000|2022-06-06 13:35:00|14.87|13.27|14.59|12.99|14.93|13.33|14.29|12.69|0
1654522800000|2022-06-06 13:40:00|14.62|13.02|14.86|13.26|15.39|13.79|14.45|12.85|0
1654523100000|2022-06-06 13:45:00|14.82|13.22|14.5|12.9|14.95|13.35|14.19|12.59|0
1654523400000|2022-06-06 13:50:00|14.52|12.92|14.63|13.03|14.72|13.12|14.29|12.69|0
1654523700000|2022-06-06 13:55:00|14.6|13|15.13|13.53|15.14|13.54|14.47|12.87|0
1654524000000|2022-06-06 14:00:00|15.25|13.65|15.89|14.29|15.98|14.38|15.13|13.53|0
1654524300000|2022-06-06 14:05:00|15.85|14.25|15.99|14.39|16.28|14.68|15.8|14.2|0
1654524600000|2022-06-06 14:10:00|16.03|14.43|16.12|14.52|16.19|14.59|15.94|14.34|0
1654524900000|2022-06-06 14:15:00|16.1|14.5|15.79|14.19|16.15|14.55|15.58|13.98|0
1654525200000|2022-06-06 14:20:00|15.72|14.12|15.09|13.49|15.98|14.38|15.09|13.49|0
1654525500000|2022-06-06 14:25:00|15.04|13.44|16.18|14.58|16.37|14.77|15.04|13.44|0
1654525800000|2022-06-06 14:30:00|16.25|14.65|16.33|14.73|16.42|14.82|16.05|14.45|0
1654526100000|2022-06-06 14:35:00|16.34|14.74|16.25|14.65|16.42|14.82|15.98|14.38|0
1654526400000|2022-06-06 14:40:00|16.31|14.71|16.31|14.71|16.42|14.82|15.89|14.29|0
1654526700000|2022-06-06 14:45:00|16.34|14.74|16.42|14.82|16.42|14.82|16.14|14.54|0
1654527000000|2022-06-06 14:50:00|16.4|14.8|16.07|14.47|16.58|14.98|16.05|14.45|0
1654527300000|2022-06-06 14:55:00|16.09|14.49|16.29|14.69|16.34|14.74|16|14.4|0
1654527600000|2022-06-06 15:00:00|16.3|14.7|16.14|14.54|16.56|14.96|16.1|14.5|0
1654527900000|2022-06-06 15:05:00|16.12|14.52|15.73|14.13|16.32|14.72|15.69|14.09|0
1654528200000|2022-06-06 15:10:00|15.67|14.07|15.1|13.5|15.67|14.07|14.94|13.34|0
1654528500000|2022-06-06 15:15:00|15.03|13.43|14.83|13.23|16.07|14.47|14.18|12.58|0
1654528800000|2022-06-06 15:20:00|14.78|13.18|14.93|13.33|15.12|13.52|14.73|13.13|0
1654529100000|2022-06-06 15:25:00|14.95|13.35|15.15|13.55|15.22|13.62|14.85|13.25|0
1654529400000|2022-06-06 15:30:00|15.1|13.5|15.03|13.43|15.29|13.69|14.93|13.33|0
1654529700000|2022-06-06 15:35:00|14.95|13.35|15.01|13.41|15.2|13.6|14.83|13.23|0
1654530000000|2022-06-06 15:40:00|14.98|13.38|15.48|13.88|15.51|13.91|14.96|13.36|0
1654530300000|2022-06-06 15:45:00|15.44|13.84|15.25|13.65|15.74|14.14|15.25|13.65|0
1654530600000|2022-06-06 15:50:00|15.22|13.62|15.34|13.74|15.49|13.89|15.15|13.55|0
1654530900000|2022-06-06 15:55:00|15.37|13.77|15.39|13.79|15.49|13.89|15.2|13.6|0
1654531200000|2022-06-06 16:00:00|15.35|13.75|14.38|12.78|15.39|13.79|14.2|12.6|0
1654531500000|2022-06-06 16:05:00|14.41|12.81|14.15|12.55|14.56|12.96|14.13|12.53|0
1654531800000|2022-06-06 16:10:00|14.13|12.53|13.94|12.34|14.2|12.6|13.81|12.21|0
1654532100000|2022-06-06 16:15:00|13.86|12.26|14.07|12.47|14.2|12.6|13.81|12.21|0
1654532400000|2022-06-06 16:20:00|14.04|12.44|13.84|12.24|14.21|12.61|13.84|12.24|0
1654532700000|2022-06-06 16:25:00|13.88|12.28|13.78|12.18|14.08|12.48|13.67|12.07|0
1654533000000|2022-06-06 16:30:00|13.76|12.16|13.98|12.38|13.99|12.39|13.47|11.87|0
1654533300000|2022-06-06 16:35:00|13.95|12.35|14.15|12.55|14.18|12.58|13.91|12.31|0
1654533600000|2022-06-06 16:40:00|14.13|12.53|14.22|12.62|14.31|12.71|14.05|12.45|0
1654533900000|2022-06-06 16:45:00|14.24|12.64|14.26|12.66|14.39|12.79|14.18|12.58|0
1654534200000|2022-06-06 16:50:00|14.21|12.61|14.26|12.66|14.27|12.67|13.95|12.35|0
1654534500000|2022-06-06 16:55:00|14.23|12.63|14.42|12.82|14.5|12.9|14.19|12.59|0
1654534800000|2022-06-06 17:00:00|14.44|12.84|14.11|12.51|14.44|12.84|14.11|12.51|0
1654535100000|2022-06-06 17:05:00|14.14|12.54|14.3|12.7|14.44|12.84|14.11|12.51|0
1654535400000|2022-06-06 17:10:00|14.35|12.75|14.72|13.12|14.87|13.27|14.21|12.61|0
1654535700000|2022-06-06 17:15:00|14.7|13.1|14.63|13.03|14.77|13.17|14.4|12.8|0
1654536000000|2022-06-06 17:20:00|14.62|13.02|14.72|13.12|14.85|13.25|14.42|12.82|0
1654536300000|2022-06-06 17:25:00|14.67|13.07|14.76|13.16|14.81|13.21|14.58|12.98|0
1654536600000|2022-06-06 17:30:00|14.75|13.15|14.95|13.35|15.02|13.42|14.68|13.08|0
1654536900000|2022-06-06 17:35:00|14.9|13.3|15.44|13.84|15.6|14|14.88|13.28|0
1654537200000|2022-06-06 17:40:00|15.48|13.88|15.7|14.1|15.84|14.24|15.42|13.82|0
1654537500000|2022-06-06 17:45:00|15.72|14.12|15.74|14.14|15.77|14.17|15.47|13.87|0
1654537800000|2022-06-06 17:50:00|15.72|14.12|15.8|14.2|15.98|14.38|15.68|14.08|0
1654538100000|2022-06-06 17:55:00|15.82|14.22|16.03|14.43|16.05|14.45|15.82|14.22|0
1654538400000|2022-06-06 18:00:00|16.05|14.45|15.98|14.38|16.05|14.45|15.86|14.26|0
1654538700000|2022-06-06 18:05:00|15.96|14.36|15.8|14.2|16.03|14.43|15.58|13.98|0
1654539000000|2022-06-06 18:10:00|15.79|14.19|15.63|14.03|15.87|14.27|15.63|14.03|0
1654539300000|2022-06-06 18:15:00|15.59|13.99|15.56|13.96|15.7|14.1|15.38|13.78|0
1654539600000|2022-06-06 18:20:00|15.54|13.94|14.98|13.38|15.54|13.94|14.81|13.21|0
1654539900000|2022-06-06 18:25:00|14.91|13.31|14.69|13.09|14.99|13.39|14.53|12.93|0
1654540200000|2022-06-06 18:30:00|14.64|13.04|14.69|13.09|14.79|13.19|14.51|12.91|0
1654540500000|2022-06-06 18:35:00|14.72|13.12|14.48|12.88|14.84|13.24|14.39|12.79|0
1654540800000|2022-06-06 18:40:00|14.49|12.89|14.77|13.17|14.82|13.22|14.45|12.85|0
1654541100000|2022-06-06 18:45:00|14.76|13.16|14.69|13.09|14.99|13.39|14.67|13.07|0
1654541400000|2022-06-06 18:50:00|14.62|13.02|14.67|13.07|14.69|13.09|14.07|12.47|0
1654541700000|2022-06-06 18:55:00|14.59|12.99|14.69|13.09|14.94|13.34|14.52|12.92|0
1654542000000|2022-06-06 19:00:00|14.64|13.04|14.67|13.07|14.94|13.34|14.49|12.89|0
1654542300000|2022-06-06 19:05:00|14.62|13.02|14.44|12.84|14.75|13.15|14.33|12.73|0
1654542600000|2022-06-06 19:10:00|14.41|12.81|14.34|12.74|15.07|13.47|14.13|12.53|0
1654542900000|2022-06-06 19:15:00|14.31|12.71|14.04|12.44|14.59|12.99|14.02|12.42|0
1654543200000|2022-06-06 19:20:00|13.99|12.39|14.13|12.53|14.29|12.69|13.77|12.17|0
1654543500000|2022-06-06 19:25:00|14.15|12.55|14.1|12.5|14.26|12.66|14|12.4|0
1654543800000|2022-06-06 19:30:00|14.07|12.47|14.15|12.55|14.32|12.72|14|12.4|0
1654544100000|2022-06-06 19:35:00|14.16|12.56|13.99|12.39|14.19|12.59|13.77|12.17|0
1654544400000|2022-06-06 19:40:00|13.95|12.35|14.57|12.97|14.57|12.97|13.86|12.26|0
1654544700000|2022-06-06 19:45:00|14.55|12.95|14.22|12.62|14.67|13.07|14.08|12.48|0
1654545000000|2022-06-06 19:50:00|14.21|12.61|14.21|12.61|14.67|13.07|13.82|12.22|0
1654545300000|2022-06-06 19:55:00|14.16|12.56|14.03|12.43|14.35|12.75|13.8|12.2|0
1654545600000|2022-06-06 20:00:00|13.92|12.32|13.82|12.22|13.98|12.38|13.8|12.2|0
1654545900000|2022-06-06 20:05:00|13.84|12.24|13.82|12.22|13.93|12.33|13.79|12.19|0
1654546200000|2022-06-06 20:10:00|13.8|12.2|13.8|12.2|13.93|12.33|13.77|12.17|0
1654546500000|2022-06-06 20:15:00|13.89|12.09|14.01|12.21|14.03|12.23|13.87|12.07|0
1654546800000|2022-06-06 20:20:00|14|12.2|14.02|12.22|14.06|12.26|14|12.2|0
1654547100000|2022-06-06 20:25:00|14.03|12.23|13.93|12.13|14.04|12.24|13.93|12.13|0
1654547400000|2022-06-06 20:30:00|13.96|12.16|14.09|12.29|14.11|12.31|13.95|12.15|0
1654547700000|2022-06-06 20:35:00|14.1|12.3|14.15|12.35|14.17|12.37|14.06|12.26|0
1654548000000|2022-06-06 20:40:00|14.14|12.34|14.14|12.34|14.15|12.35|14.11|12.31|0
1654548300000|2022-06-06 20:45:00|14.12|12.32|14.12|12.32|14.14|12.34|14.11|12.31|0
1654548600000|2022-06-06 20:50:00|14.15|12.35|14.22|12.42|14.23|12.43|14.12|12.32|0
1654548900000|2022-06-06 20:55:00|14.23|12.43|14.12|12.32|14.25|12.45|14.12|12.32|0
1654549200000|2022-06-06 21:00:00|14.13|12.33|14.15|12.35|14.15|12.35|14.12|12.32|0
1654549500000|2022-06-06 21:05:00|14.16|12.36|14.15|12.35|14.18|12.38|14.15|12.35|0
1654549800000|2022-06-06 21:10:00|14.18|12.38|14.14|12.34|14.18|12.38|14.08|12.28|0
1654550100000|2022-06-06 21:15:00|14.16|12.36|14.14|12.34|14.17|12.37|14.14|12.34|0
1654550400000|2022-06-06 21:20:00|14.15|12.35|14.12|12.32|14.15|12.35|14.11|12.31|0
1654550700000|2022-06-06 21:25:00|14.11|12.31|14.14|12.34|14.14|12.34|14.11|12.31|0
1654551000000|2022-06-06 21:30:00|14.12|12.32|14.07|12.27|14.12|12.32|14.07|12.27|0
1654551300000|2022-06-06 21:35:00|14.06|12.26|14.08|12.28|14.11|12.31|14.05|12.25|0
1654551600000|2022-06-06 21:40:00|14.09|12.29|14.11|12.31|14.11|12.31|14.09|12.29|0
1654551900000|2022-06-06 21:45:00|14.12|12.32|14.14|12.34|14.15|12.35|14.12|12.32|0
1654552200000|2022-06-06 21:50:00|14.12|12.32|14.14|12.34|14.14|12.34|14.12|12.32|0
1654552500000|2022-06-06 21:55:00|14.17|12.37|14.17|12.37|14.17|12.37|14.16|12.36|0
1654552800000|2022-06-06 22:00:00|14.11|12.31|14.15|12.35|14.28|12.48|14.1|12.3|0
1654553100000|2022-06-06 22:05:00|14.18|12.38|14.08|12.28|14.24|12.44|14.08|12.28|0
1654553400000|2022-06-06 22:10:00|14.1|12.3|14.16|12.36|14.18|12.38|14.06|12.26|0
1654553700000|2022-06-06 22:15:00|14.13|12.33|14.05|12.25|14.18|12.38|14.02|12.22|0
1654554000000|2022-06-06 22:20:00|14.06|12.26|13.94|12.14|14.06|12.26|13.91|12.11|0
1654554300000|2022-06-06 22:25:00|13.93|12.13|13.96|12.16|14|12.2|13.92|12.12|0
1654554600000|2022-06-06 22:30:00|13.95|12.15|13.87|12.07|13.98|12.18|13.86|12.06|0
1654554900000|2022-06-06 22:35:00|13.88|12.08|13.78|11.98|13.95|12.15|13.73|11.93|0
1654555200000|2022-06-06 22:40:00|13.79|11.99|13.79|11.99|13.86|12.06|13.74|11.94|0
1654555500000|2022-06-06 22:45:00|13.81|12.01|13.85|12.05|13.92|12.12|13.79|11.99|0
1654555800000|2022-06-06 22:50:00|13.86|12.06|13.84|12.04|13.93|12.13|13.82|12.02|0
1654556100000|2022-06-06 22:55:00|13.82|12.02|13.82|12.02|13.83|12.03|13.76|11.96|0
1654556400000|2022-06-06 23:00:00|13.83|12.03|13.87|12.07|13.87|12.07|13.77|11.97|0
1654556700000|2022-06-06 23:05:00|13.85|12.05|13.96|12.16|13.96|12.16|13.85|12.05|0
1654557000000|2022-06-06 23:10:00|13.95|12.15|13.99|12.19|14.01|12.21|13.94|12.14|0
1654557300000|2022-06-06 23:15:00|14.01|12.21|13.99|12.19|14.01|12.21|13.98|12.18|0
1654557600000|2022-06-06 23:20:00|14.01|12.21|13.95|12.15|14.01|12.21|13.94|12.14|0
1654557900000|2022-06-06 23:25:00|13.94|12.14|13.98|12.18|14.01|12.21|13.94|12.14|0
1654558200000|2022-06-06 23:30:00|14.01|12.21|13.98|12.18|14.01|12.21|13.98|12.18|0
1654558500000|2022-06-06 23:35:00|13.99|12.19|13.96|12.16|14.01|12.21|13.93|12.13|0
1654558800000|2022-06-06 23:40:00|13.94|12.14|13.99|12.19|13.99|12.19|13.91|12.11|0
1654559100000|2022-06-06 23:45:00|14.01|12.21|14.21|12.41|14.21|12.41|13.99|12.19|0
1654559400000|2022-06-06 23:50:00|14.23|12.43|14.23|12.43|14.31|12.51|14.17|12.37|0
1654559700000|2022-06-06 23:55:00|14.22|12.42|14.13|12.33|14.29|12.49|14.13|12.33|0
1654560000000|2022-06-07 00:00:00|14.15|12.35|13.69|11.89|14.15|12.35|13.68|11.88|0
1654560300000|2022-06-07 00:05:00|13.7|11.9|13.57|11.77|13.7|11.9|13.55|11.75|0
1654560600000|2022-06-07 00:10:00|13.56|11.76|13.49|11.69|13.58|11.78|13.46|11.66|0
1654560900000|2022-06-07 00:15:00|13.48|11.68|13.56|11.76|13.6|11.8|13.39|11.59|0
1654561200000|2022-06-07 00:20:00|13.52|11.72|13.39|11.59|13.55|11.75|13.37|11.57|0
1654561500000|2022-06-07 00:25:00|13.38|11.58|13.42|11.62|13.42|11.62|13.33|11.53|0
1654561800000|2022-06-07 00:30:00|13.41|11.61|13.18|11.38|13.42|11.62|13.15|11.35|0
1654562100000|2022-06-07 00:35:00|13.26|11.46|13.41|11.61|13.41|11.61|13.23|11.43|0
1654562400000|2022-06-07 00:40:00|13.42|11.62|13.44|11.64|13.44|11.64|13.35|11.55|0
1654562700000|2022-06-07 00:45:00|13.42|11.62|13.41|11.61|13.44|11.64|13.32|11.52|0
1654563000000|2022-06-07 00:50:00|13.42|11.62|13.29|11.49|13.45|11.65|13.27|11.47|0
1654563300000|2022-06-07 00:55:00|13.36|11.56|13.37|11.57|13.41|11.61|13.31|11.51|0
1654563600000|2022-06-07 01:00:00|13.36|11.56|13.56|11.76|13.56|11.76|13.36|11.56|0
1654563900000|2022-06-07 01:05:00|13.54|11.74|13.54|11.74|13.64|11.84|13.51|11.71|0
1654564200000|2022-06-07 01:10:00|13.53|11.73|13.45|11.65|13.57|11.77|13.42|11.62|0
1654564500000|2022-06-07 01:15:00|13.43|11.63|13.59|11.79|13.64|11.84|13.41|11.61|0
1654564800000|2022-06-07 01:20:00|13.6|11.8|13.46|11.66|13.6|11.8|13.43|11.63|0
1654565100000|2022-06-07 01:25:00|13.45|11.65|12.58|10.78|13.45|11.65|12.43|10.63|0
1654565400000|2022-06-07 01:30:00|12.61|10.81|12.74|10.94|12.76|10.96|12.48|10.68|0
1654565700000|2022-06-07 01:35:00|12.73|10.93|12.82|11.02|12.88|11.08|12.67|10.87|0
1654566000000|2022-06-07 01:40:00|12.8|11|13.01|11.21|13.01|11.21|12.77|10.97|0
1654566300000|2022-06-07 01:45:00|13.02|11.22|13.02|11.22|13.09|11.29|12.95|11.15|0
1654566600000|2022-06-07 01:50:00|13.04|11.24|12.99|11.19|13.04|11.24|12.97|11.17|0
1654566900000|2022-06-07 01:55:00|12.98|11.18|12.93|11.13|12.99|11.19|12.81|11.01|0
1654567200000|2022-06-07 02:00:00|12.94|11.14|12.89|11.09|13.01|11.21|12.86|11.06|0
1654567500000|2022-06-07 02:05:00|12.9|11.1|12.68|10.88|12.95|11.15|12.68|10.88|0
1654567800000|2022-06-07 02:10:00|12.7|10.9|12.62|10.82|12.7|10.9|12.6|10.8|0
1654568100000|2022-06-07 02:15:00|12.63|10.83|12.62|10.82|12.71|10.91|12.59|10.79|0
1654568400000|2022-06-07 02:20:00|12.64|10.84|12.77|10.97|12.8|11|12.63|10.83|0
1654568700000|2022-06-07 02:25:00|12.78|10.98|12.69|10.89|12.8|11|12.68|10.88|0
1654569000000|2022-06-07 02:30:00|12.7|10.9|12.64|10.84|12.72|10.92|12.62|10.82|0
1654569300000|2022-06-07 02:35:00|12.65|10.85|12.64|10.84|12.69|10.89|12.62|10.82|0
1654569600000|2022-06-07 02:40:00|12.63|10.83|12.61|10.81|12.65|10.85|12.61|10.81|0
1654569900000|2022-06-07 02:45:00|12.59|10.79|12.54|10.74|12.59|10.79|12.5|10.7|0
1654570200000|2022-06-07 02:50:00|12.53|10.73|12.59|10.79|12.6|10.8|12.53|10.73|0
1654570500000|2022-06-07 02:55:00|12.58|10.78|12.57|10.77|12.59|10.79|12.5|10.7|0
1654570800000|2022-06-07 03:00:00|12.58|10.78|12.44|10.64|12.6|10.8|12.42|10.62|0
1654571100000|2022-06-07 03:05:00|12.45|10.65|12.42|10.62|12.46|10.66|12.42|10.62|0
1654571400000|2022-06-07 03:10:00|12.44|10.64|12.52|10.72|12.55|10.75|12.44|10.64|0
1654571700000|2022-06-07 03:15:00|12.54|10.74|12.74|10.94|12.78|10.98|12.52|10.72|0
1654572000000|2022-06-07 03:20:00|12.72|10.92|12.81|11.01|12.81|11.01|12.71|10.91|0
1654572300000|2022-06-07 03:25:00|12.83|11.03|12.78|10.98|12.9|11.1|12.78|10.98|0
1654572600000|2022-06-07 03:30:00|12.79|10.99|12.77|10.97|12.8|11|12.75|10.95|0
1654572900000|2022-06-07 03:35:00|12.78|10.98|12.82|11.02|12.87|11.07|12.71|10.91|0
1654573200000|2022-06-07 03:40:00|12.81|11.01|12.84|11.04|12.85|11.05|12.78|10.98|0
1654573500000|2022-06-07 03:45:00|12.85|11.05|12.88|11.08|12.91|11.11|12.81|11.01|0
1654573800000|2022-06-07 03:50:00|12.9|11.1|12.93|11.13|12.94|11.14|12.82|11.02|0
1654574100000|2022-06-07 03:55:00|12.9|11.1|12.76|10.96|12.96|11.16|12.75|10.95|0
1654574400000|2022-06-07 04:00:00|12.77|10.97|12.68|10.88|12.78|10.98|12.65|10.85|0
1654574700000|2022-06-07 04:05:00|13.38|11.58|13.06|11.26|13.38|11.58|13.03|11.23|0
1654575000000|2022-06-07 04:10:00|13.04|11.24|13.07|11.27|13.09|11.29|13.04|11.24|0
1654575300000|2022-06-07 04:15:00|13.06|11.26|13.09|11.29|13.09|11.29|13.03|11.23|0
1654575600000|2022-06-07 04:20:00|13.08|11.28|13.16|11.36|13.16|11.36|13.07|11.27|0
1654575900000|2022-06-07 04:25:00|13.14|11.34|13.19|11.39|13.19|11.39|13.11|11.31|0
1654576200000|2022-06-07 04:30:00|13.17|11.37|12.8|11|13.19|11.39|12.79|10.99|0
1654576500000|2022-06-07 04:35:00|12.79|10.99|12.89|11.09|12.93|11.13|12.79|10.99|0
1654576800000|2022-06-07 04:40:00|12.9|11.1|12.89|11.09|12.9|11.1|12.84|11.04|0
1654577100000|2022-06-07 04:45:00|12.87|11.07|12.87|11.07|12.89|11.09|12.78|10.98|0
1654577400000|2022-06-07 04:50:00|12.86|11.06|12.86|11.06|12.93|11.13|12.84|11.04|0
1654577700000|2022-06-07 04:55:00|12.87|11.07|12.91|11.11|12.95|11.15|12.87|11.07|0
1654578000000|2022-06-07 05:00:00|12.92|11.12|12.95|11.15|12.99|11.19|12.89|11.09|0
1654578300000|2022-06-07 05:05:00|12.93|11.13|12.77|10.97|12.93|11.13|12.75|10.95|0
1654578600000|2022-06-07 05:10:00|12.75|10.95|12.7|10.9|12.81|11.01|12.67|10.87|0
1654578900000|2022-06-07 05:15:00|12.69|10.89|12.76|10.96|12.81|11.01|12.69|10.89|0
1654579200000|2022-06-07 05:20:00|12.75|10.95|12.55|10.75|12.82|11.02|12.52|10.72|0
1654579500000|2022-06-07 05:25:00|12.54|10.74|12.14|10.34|12.56|10.76|12.13|10.33|0
1654579800000|2022-06-07 05:30:00|12.15|10.35|13.32|11.52|13.38|11.58|12.15|10.35|0
1654580100000|2022-06-07 05:35:00|13.34|11.54|13.3|11.5|13.4|11.6|13.23|11.43|0
1654580400000|2022-06-07 05:40:00|13.29|11.49|13.37|11.57|13.44|11.64|13.29|11.49|0
1654580700000|2022-06-07 05:45:00|13.38|11.58|13.38|11.58|13.46|11.66|13.28|11.48|0
1654581000000|2022-06-07 05:50:00|13.4|11.6|13.4|11.6|13.46|11.66|13.35|11.55|0
1654581300000|2022-06-07 05:55:00|13.41|11.61|13.3|11.5|13.49|11.69|13.29|11.49|0
1654581600000|2022-06-07 06:00:00|13.33|11.53|13.81|12.01|13.87|12.07|13.33|11.53|0
1654581900000|2022-06-07 06:05:00|13.85|12.05|13.7|11.9|13.85|12.05|13.67|11.87|0
1654582200000|2022-06-07 06:10:00|13.68|11.88|13.78|11.98|13.78|11.98|13.68|11.88|0
1654582500000|2022-06-07 06:15:00|13.81|12.01|13.82|12.02|13.88|12.08|13.76|11.96|0
1654582800000|2022-06-07 06:20:00|13.84|12.04|13.79|11.99|13.91|12.11|13.75|11.95|0
1654583100000|2022-06-07 06:25:00|13.8|12|13.96|12.16|13.96|12.16|13.74|11.94|0
1654583400000|2022-06-07 06:30:00|13.98|12.18|13.87|12.07|14.05|12.25|13.85|12.05|0
1654583700000|2022-06-07 06:35:00|13.88|12.08|13.82|12.02|13.91|12.11|13.79|11.99|0
1654584000000|2022-06-07 06:40:00|13.83|12.03|13.76|11.96|13.93|12.13|13.76|11.96|0
1654584300000|2022-06-07 06:45:00|13.77|11.97|13.72|11.92|13.77|11.97|13.54|11.74|0
1654584600000|2022-06-07 06:50:00|13.69|11.89|13.76|11.96|13.88|12.08|13.69|11.89|0
1654584900000|2022-06-07 06:55:00|13.71|11.91|13.74|11.94|13.74|11.94|13.62|11.82|0
1654585200000|2022-06-07 07:00:00|13.72|11.92|13.78|11.98|14.03|12.23|13.72|11.92|0
1654585500000|2022-06-07 07:05:00|13.67|12.07|13.91|12.31|13.91|12.31|13.58|11.98|0
1654585800000|2022-06-07 07:10:00|13.89|12.29|14.16|12.56|14.18|12.58|13.84|12.24|0
1654586100000|2022-06-07 07:15:00|14.19|12.59|13.93|12.33|14.38|12.78|13.87|12.27|0
1654586400000|2022-06-07 07:20:00|13.92|12.32|13.44|11.84|14.11|12.51|13.26|11.66|0
1654586700000|2022-06-07 07:25:00|13.46|11.86|13.49|11.89|13.62|12.02|13.38|11.78|0
1654587000000|2022-06-07 07:30:00|13.48|11.88|13.58|11.98|13.77|12.17|13.48|11.88|0
1654587300000|2022-06-07 07:35:00|13.56|11.96|13.34|11.74|13.61|12.01|13.34|11.74|0
1654587600000|2022-06-07 07:40:00|13.32|11.72|13.54|11.94|13.6|12|13.32|11.72|0
1654587900000|2022-06-07 07:45:00|13.52|11.92|13.7|12.1|13.88|12.28|13.52|11.92|0
1654588200000|2022-06-07 07:50:00|13.71|12.11|13.65|12.05|13.78|12.18|13.6|12|0
1654588500000|2022-06-07 07:55:00|13.64|12.04|13.6|12|13.75|12.15|13.57|11.97|0
1654588800000|2022-06-07 08:00:00|13.61|12.01|13.7|12.1|13.75|12.15|13.52|11.92|0
1654589100000|2022-06-07 08:05:00|13.74|12.14|13.77|12.17|13.89|12.29|13.7|12.1|0
1654589400000|2022-06-07 08:10:00|13.79|12.19|13.71|12.11|13.81|12.21|13.67|12.07|0
1654589700000|2022-06-07 08:15:00|13.72|12.12|13.64|12.04|13.73|12.13|13.52|11.92|0
1654590000000|2022-06-07 08:20:00|13.67|12.07|13.7|12.1|13.73|12.13|13.58|11.98|0
1654590300000|2022-06-07 08:25:00|13.69|12.09|13.64|12.04|13.81|12.21|13.63|12.03|0
1654590600000|2022-06-07 08:30:00|13.66|12.06|13.73|12.13|13.78|12.18|13.61|12.01|0
1654590900000|2022-06-07 08:35:00|13.72|12.12|13.98|12.38|14.02|12.42|13.7|12.1|0
1654591200000|2022-06-07 08:40:00|14|12.4|12.98|11.38|14.03|12.43|12.93|11.33|0
1654591500000|2022-06-07 08:45:00|13.01|11.41|12.94|11.34|13.03|11.43|12.92|11.32|0
1654591800000|2022-06-07 08:50:00|12.93|11.33|12.92|11.32|12.95|11.35|12.86|11.26|0
1654592100000|2022-06-07 08:55:00|12.9|11.3|12.92|11.32|12.97|11.37|12.88|11.28|0
1654592400000|2022-06-07 09:00:00|12.9|11.3|12.74|11.14|12.98|11.38|12.74|11.14|0
1654592700000|2022-06-07 09:05:00|12.76|11.16|12.7|11.1|12.79|11.19|12.61|11.01|0
1654593000000|2022-06-07 09:10:00|12.69|11.09|12.58|10.98|12.71|11.11|12.57|10.97|0
1654593300000|2022-06-07 09:15:00|12.59|10.99|12.74|11.14|12.74|11.14|12.52|10.92|0
1654593600000|2022-06-07 09:20:00|12.72|11.12|12.82|11.22|12.83|11.23|12.71|11.11|0
1654593900000|2022-06-07 09:25:00|12.81|11.21|12.91|11.31|12.95|11.35|12.81|11.21|0
1654594200000|2022-06-07 09:30:00|12.92|11.32|12.95|11.35|13.01|11.41|12.89|11.29|0
1654594500000|2022-06-07 09:35:00|12.96|11.36|12.81|11.21|12.98|11.38|12.81|11.21|0
1654594800000|2022-06-07 09:40:00|12.8|11.2|12.64|11.04|12.8|11.2|12.62|11.02|0
1654595100000|2022-06-07 09:45:00|12.61|11.01|12.61|11.01|12.65|11.05|12.58|10.98|0
1654595400000|2022-06-07 09:50:00|12.59|10.99|12.53|10.93|12.61|11.01|12.52|10.92|0
1654595700000|2022-06-07 09:55:00|12.52|10.92|12.53|10.93|12.64|11.04|12.5|10.9|0
1654596000000|2022-06-07 10:00:00|12.52|10.92|12.62|11.02|12.64|11.04|12.52|10.92|0
1654596300000|2022-06-07 10:05:00|12.61|11.01|12.63|11.03|12.64|11.04|12.6|11|0
1654596600000|2022-06-07 10:10:00|12.62|11.02|12.61|11.01|12.63|11.03|12.59|10.99|0
1654596900000|2022-06-07 10:15:00|12.6|11|12.17|10.57|12.61|11.01|12.16|10.56|0
1654597200000|2022-06-07 10:20:00|12.16|10.56|12.16|10.56|12.21|10.61|12|10.4|0
1654597500000|2022-06-07 10:25:00|12.17|10.57|12.45|10.85|12.57|10.97|12.06|10.46|0
1654597800000|2022-06-07 10:30:00|12.46|10.86|12.67|11.07|12.7|11.1|12.45|10.85|0
1654598100000|2022-06-07 10:35:00|12.69|11.09|12.8|11.2|12.83|11.23|12.65|11.05|0
1654598400000|2022-06-07 10:40:00|12.82|11.22|12.62|11.02|12.82|11.22|12.62|11.02|0
1654598700000|2022-06-07 10:45:00|12.63|11.03|12.82|11.22|12.85|11.25|12.61|11.01|0
1654599000000|2022-06-07 10:50:00|12.83|11.23|12.83|11.23|12.92|11.32|12.77|11.17|0
1654599300000|2022-06-07 10:55:00|12.82|11.22|12.18|10.58|12.89|11.29|12.05|10.45|0
1654599600000|2022-06-07 11:00:00|12.15|10.55|12.81|11.21|16.52|14.92|11.65|10.05|0
1654599900000|2022-06-07 11:05:00|12.78|11.18|12.35|10.75|12.83|11.23|12.33|10.73|0
1654600200000|2022-06-07 11:10:00|12.3|10.7|12.13|10.53|12.32|10.72|11.71|10.11|0
1654600500000|2022-06-07 11:15:00|12.12|10.52|12.44|10.84|12.47|10.87|12.07|10.47|0
1654600800000|2022-06-07 11:20:00|12.45|10.85|12.53|10.93|12.53|10.93|12.34|10.74|0
1654601100000|2022-06-07 11:25:00|12.52|10.92|12.67|11.07|12.73|11.13|12.43|10.83|0
1654601400000|2022-06-07 11:30:00|12.66|11.06|12.71|11.11|12.75|11.15|12.61|11.01|0
1654601700000|2022-06-07 11:35:00|12.72|11.12|12.73|11.13|12.77|11.17|12.67|11.07|0
1654602000000|2022-06-07 11:40:00|12.75|11.15|12.6|11|12.75|11.15|12.58|10.98|0
1654602300000|2022-06-07 11:45:00|12.59|10.99|12.72|11.12|12.73|11.13|12.59|10.99|0
1654602600000|2022-06-07 11:50:00|12.71|11.11|12.57|10.97|12.71|11.11|12.57|10.97|0
1654602900000|2022-06-07 11:55:00|12.58|10.98|12.64|11.04|12.67|11.07|12.54|10.94|0
1654603200000|2022-06-07 12:00:00|12.67|11.07|12.51|10.91|12.76|11.16|12.51|10.91|0
1654603500000|2022-06-07 12:05:00|12.49|10.89|12.48|10.88|12.61|11.01|12.46|10.86|0
1654603800000|2022-06-07 12:10:00|12.47|10.87|12.48|10.88|12.55|10.95|12.39|10.79|0
1654604100000|2022-06-07 12:15:00|12.49|10.89|12.34|10.74|12.54|10.94|12.31|10.71|0
1654604400000|2022-06-07 12:20:00|12.35|10.75|12.56|10.96|12.64|11.04|12.34|10.74|0
1654604700000|2022-06-07 12:25:00|12.59|10.99|12.53|10.93|12.64|11.04|12.53|10.93|0
1654605000000|2022-06-07 12:30:00|12.55|10.95|12.56|10.96|12.58|10.98|12.22|10.62|0
1654605300000|2022-06-07 12:35:00|12.53|10.93|12.43|10.83|12.61|11.01|12.29|10.69|0
1654605600000|2022-06-07 12:40:00|12.42|10.82|12.45|10.85|12.48|10.88|12.28|10.68|0
1654605900000|2022-06-07 12:45:00|12.48|10.88|12.28|10.68|12.61|11.01|12.26|10.66|0
1654606200000|2022-06-07 12:50:00|12.26|10.66|12.22|10.62|12.4|10.8|12.19|10.59|0
1654606500000|2022-06-07 12:55:00|12.23|10.63|12.15|10.55|12.32|10.72|12.12|10.52|0
1654606800000|2022-06-07 13:00:00|12.13|10.53|12.27|10.67|12.29|10.69|12.11|10.51|0
1654607100000|2022-06-07 13:05:00|12.26|10.66|12.17|10.57|12.32|10.72|12.15|10.55|0
1654607400000|2022-06-07 13:10:00|12.19|10.59|12.03|10.43|12.22|10.62|11.96|10.36|0
1654607700000|2022-06-07 13:15:00|12.05|10.45|12.12|10.52|12.24|10.64|12.05|10.45|0
1654608000000|2022-06-07 13:20:00|12.1|10.5|12.16|10.56|12.24|10.64|12.09|10.49|0
1654608300000|2022-06-07 13:25:00|12.19|10.59|12.33|10.73|12.33|10.73|12.09|10.49|0
1654608600000|2022-06-07 13:30:00|12.34|10.74|12.97|11.37|13.01|11.41|12.07|10.47|0
1654608900000|2022-06-07 13:35:00|12.94|11.34|12.86|11.26|13.16|11.56|12.76|11.16|0
1654609200000|2022-06-07 13:40:00|12.89|11.29|13.09|11.49|13.16|11.56|12.76|11.16|0
1654609500000|2022-06-07 13:45:00|13.12|11.52|13.25|11.65|13.3|11.7|12.95|11.35|0
1654609800000|2022-06-07 13:50:00|13.26|11.66|13.46|11.86|13.77|12.17|13.2|11.6|0
1654610100000|2022-06-07 13:55:00|13.52|11.92|13.25|11.65|13.62|12.02|13.13|11.53|0
1654610400000|2022-06-07 14:00:00|13.26|11.66|13.62|12.02|13.63|12.03|13.1|11.5|0
1654610700000|2022-06-07 14:05:00|13.63|12.03|12.85|11.25|14.1|12.5|12.72|11.12|0
1654611000000|2022-06-07 14:10:00|12.89|11.29|12.67|11.07|13|11.4|12.51|10.91|0
1654611300000|2022-06-07 14:15:00|12.69|11.09|12.72|11.12|12.88|11.28|12.47|10.87|0
1654611600000|2022-06-07 14:20:00|12.76|11.16|13.07|11.47|13.33|11.73|12.61|11.01|0
1654611900000|2022-06-07 14:25:00|13.09|11.49|13.89|12.29|13.97|12.37|12.98|11.38|0
1654612200000|2022-06-07 14:30:00|13.91|12.31|14.4|12.8|14.43|12.83|13.79|12.19|0
1654612500000|2022-06-07 14:35:00|14.39|12.79|14.69|13.09|14.78|13.18|13.98|12.38|0
1654612800000|2022-06-07 14:40:00|14.66|13.06|14.72|13.12|15.07|13.47|14.55|12.95|0
1654613100000|2022-06-07 14:45:00|14.75|13.15|15.01|13.41|15.04|13.44|14.63|13.03|0
1654613400000|2022-06-07 14:50:00|15.04|13.44|14.93|13.33|15.05|13.45|14.73|13.13|0
1654613700000|2022-06-07 14:55:00|14.9|13.3|14.65|13.05|14.93|13.33|14.56|12.96|0
1654614000000|2022-06-07 15:00:00|14.66|13.06|14.51|12.91|14.86|13.26|14.48|12.88|0
1654614300000|2022-06-07 15:05:00|14.5|12.9|14.2|12.6|14.56|12.96|13.91|12.31|0
1654614600000|2022-06-07 15:10:00|14.15|12.55|14.37|12.77|14.49|12.89|14.11|12.51|0
1654614900000|2022-06-07 15:15:00|14.39|12.79|13.8|12.2|14.42|12.82|13.77|12.17|0
1654615200000|2022-06-07 15:20:00|13.84|12.24|13.44|11.84|13.92|12.32|13.44|11.84|0
1654615500000|2022-06-07 15:25:00|13.4|11.8|13.26|11.66|13.58|11.98|13.16|11.56|0
1654615800000|2022-06-07 15:30:00|13.28|11.68|13.66|12.06|13.74|12.14|13|11.4|0
1654616100000|2022-06-07 15:35:00|13.67|12.07|13.8|12.2|13.81|12.21|13.44|11.84|0
1654616400000|2022-06-07 15:40:00|13.79|12.19|13.69|12.09|13.81|12.21|13.61|12.01|0
1654616700000|2022-06-07 15:45:00|13.66|12.06|13.25|11.65|13.85|12.25|13.21|11.61|0
1654617000000|2022-06-07 15:50:00|13.22|11.62|13.3|11.7|13.5|11.9|13.16|11.56|0
1654617300000|2022-06-07 15:55:00|13.28|11.68|13.7|12.1|13.8|12.2|13.28|11.68|0
1654617600000|2022-06-07 16:00:00|13.73|12.13|13.59|11.99|13.84|12.24|13.53|11.93|0
1654617900000|2022-06-07 16:05:00|13.58|11.98|13.44|11.84|13.58|11.98|13.25|11.65|0
1654618200000|2022-06-07 16:10:00|13.47|11.87|13.33|11.73|13.58|11.98|13.29|11.69|0
1654618500000|2022-06-07 16:15:00|13.28|11.68|13.02|11.42|13.35|11.75|12.86|11.26|0
1654618800000|2022-06-07 16:20:00|12.99|11.39|13.12|11.52|13.16|11.56|12.92|11.32|0
1654619100000|2022-06-07 16:25:00|13.1|11.5|13.24|11.64|13.34|11.74|13.1|11.5|0
1654619400000|2022-06-07 16:30:00|13.25|11.65|13.5|11.9|13.58|11.98|13.11|11.51|0
1654619700000|2022-06-07 16:35:00|13.51|11.91|13.64|12.04|13.64|12.04|13.4|11.8|0
1654620000000|2022-06-07 16:40:00|13.65|12.05|13.78|12.18|14|12.4|13.65|12.05|0
1654620300000|2022-06-07 16:45:00|13.8|12.2|13.92|12.32|13.99|12.39|13.8|12.2|0
1654620600000|2022-06-07 16:50:00|13.94|12.34|14.03|12.43|14.08|12.48|13.72|12.12|0
1654620900000|2022-06-07 16:55:00|14.02|12.42|13.97|12.37|14.07|12.47|13.83|12.23|0
1654621200000|2022-06-07 17:00:00|13.98|12.38|14.19|12.59|14.23|12.63|13.86|12.26|0
1654621500000|2022-06-07 17:05:00|14.18|12.58|14.37|12.77|14.37|12.77|14.03|12.43|0
1654621800000|2022-06-07 17:10:00|14.41|12.81|14.41|12.81|14.46|12.86|14.24|12.64|0
1654622100000|2022-06-07 17:15:00|14.42|12.82|14.5|12.9|14.6|13|14.37|12.77|0
1654622400000|2022-06-07 17:20:00|14.49|12.89|13.61|12.01|14.56|12.96|13.57|11.97|0
1654622700000|2022-06-07 17:25:00|13.63|12.03|13.66|12.06|13.72|12.12|13.55|11.95|0
1654623000000|2022-06-07 17:30:00|13.76|12.16|13.65|12.05|13.79|12.19|13.53|11.93|0
1654623300000|2022-06-07 17:35:00|13.63|12.03|13.64|12.04|13.74|12.14|13.47|11.87|0
1654623600000|2022-06-07 17:40:00|13.66|12.06|13.61|12.01|13.66|12.06|13.45|11.85|0
1654623900000|2022-06-07 17:45:00|13.59|11.99|13.61|12.01|13.72|12.12|13.47|11.87|0
1654624200000|2022-06-07 17:50:00|13.63|12.03|13.56|11.96|13.78|12.18|13.53|11.93|0
1654624500000|2022-06-07 17:55:00|13.53|11.93|13.71|12.11|13.85|12.25|13.15|11.55|0
1654624800000|2022-06-07 18:00:00|13.73|12.13|13.91|12.31|13.93|12.33|13.63|12.03|0
1654625100000|2022-06-07 18:05:00|13.93|12.33|14.47|12.87|14.49|12.89|13.87|12.27|0
1654625400000|2022-06-07 18:10:00|14.49|12.89|14.67|13.07|14.7|13.1|14.44|12.84|0
1654625700000|2022-06-07 18:15:00|14.7|13.1|14.45|12.85|14.77|13.17|14.42|12.82|0
1654626000000|2022-06-07 18:20:00|14.43|12.83|14.52|12.92|14.53|12.93|14.38|12.78|0
1654626300000|2022-06-07 18:25:00|14.53|12.93|14.58|12.98|14.65|13.05|14.4|12.8|0
1654626600000|2022-06-07 18:30:00|14.6|13|14.84|13.24|14.9|13.3|14.52|12.92|0
1654626900000|2022-06-07 18:35:00|14.85|13.25|14.7|13.1|14.89|13.29|14.67|13.07|0
1654627200000|2022-06-07 18:40:00|14.73|13.13|14.18|12.58|14.75|13.15|14.05|12.45|0
1654627500000|2022-06-07 18:45:00|14.14|12.54|13.99|12.39|14.35|12.75|13.91|12.31|0
1654627800000|2022-06-07 18:50:00|14.01|12.41|14.18|12.58|14.23|12.63|13.94|12.34|0
1654628100000|2022-06-07 18:55:00|14.12|12.52|14.36|12.76|14.4|12.8|14.05|12.45|0
1654628400000|2022-06-07 19:00:00|14.38|12.78|14.65|13.05|14.7|13.1|14.31|12.71|0
1654628700000|2022-06-07 19:05:00|14.66|13.06|14.66|13.06|14.81|13.21|14.51|12.91|0
1654629000000|2022-06-07 19:10:00|14.7|13.1|14.58|12.98|14.8|13.2|14.44|12.84|0
1654629300000|2022-06-07 19:15:00|14.56|12.96|14.75|13.15|14.81|13.21|14.56|12.96|0
1654629600000|2022-06-07 19:20:00|14.76|13.16|14.81|13.21|14.95|13.35|14.69|13.09|0
1654629900000|2022-06-07 19:25:00|14.85|13.25|14.86|13.26|14.93|13.33|14.73|13.13|0
1654630200000|2022-06-07 19:30:00|14.85|13.25|15.4|13.8|15.41|13.81|14.35|12.75|0
1654630500000|2022-06-07 19:35:00|15.38|13.78|15.66|14.06|15.66|14.06|15.34|13.74|0
1654630800000|2022-06-07 19:40:00|15.68|14.08|15.62|14.02|15.75|14.15|15.48|13.88|0
1654631100000|2022-06-07 19:45:00|15.66|14.06|15.87|14.27|15.91|14.31|15.57|13.97|0
1654631400000|2022-06-07 19:50:00|15.85|14.25|15.96|14.36|16.03|14.43|15.73|14.13|0
1654631700000|2022-06-07 19:55:00|15.94|14.34|15.64|14.04|16.02|14.42|15.64|14.04|0
1654632000000|2022-06-07 20:00:00|15.71|14.11|15.36|13.76|15.71|14.11|15.25|13.65|0
1654632300000|2022-06-07 20:05:00|15.38|13.78|15.44|13.84|15.5|13.9|15.32|13.72|0
1654632600000|2022-06-07 20:10:00|15.43|13.83|15.43|13.83|15.48|13.88|15.43|13.83|0
1654632900000|2022-06-07 20:15:00|15.53|13.73|15.42|13.62|15.54|13.74|15.39|13.59|0
1654633200000|2022-06-07 20:20:00|15.44|13.64|15.42|13.62|15.53|13.73|15.37|13.57|0
1654633500000|2022-06-07 20:25:00|15.4|13.6|15.3|13.5|15.44|13.64|15.3|13.5|0
1654633800000|2022-06-07 20:30:00|15.32|13.52|15.33|13.53|15.33|13.53|15.23|13.43|0
1654634100000|2022-06-07 20:35:00|15.31|13.51|15.31|13.51|15.35|13.55|15.28|13.48|0
1654634400000|2022-06-07 20:40:00|15.3|13.5|15.23|13.43|15.37|13.57|15.19|13.39|0
1654634700000|2022-06-07 20:45:00|15.22|13.42|15.21|13.41|15.3|13.5|15.21|13.41|0
1654635000000|2022-06-07 20:50:00|15.23|13.43|15.21|13.41|15.24|13.44|15.12|13.32|0
1654635300000|2022-06-07 20:55:00|15.17|13.37|15.22|13.42|15.24|13.44|15.16|13.36|0
1654635600000|2022-06-07 21:00:00|15.19|13.39|15.18|13.38|15.2|13.4|15.15|13.35|0
1654635900000|2022-06-07 21:05:00|15.19|13.39|15.18|13.38|15.19|13.39|15.17|13.37|0
1654636200000|2022-06-07 21:10:00|15.19|13.39|15.19|13.39|15.19|13.39|15.19|13.39|0
1654636500000|2022-06-07 21:15:00|15.17|13.37|15.2|13.4|15.2|13.4|15.17|13.37|0
1654636800000|2022-06-07 21:20:00|15.21|13.41|15.21|13.41|15.22|13.42|15.2|13.4|0
1654637100000|2022-06-07 21:25:00|15.19|13.39|15.2|13.4|15.2|13.4|15.15|13.35|0
1654637400000|2022-06-07 21:30:00|15.22|13.42|15.25|13.45|15.26|13.46|15.21|13.41|0
1654637700000|2022-06-07 21:35:00|15.27|13.47|15.29|13.49|15.31|13.51|15.27|13.47|0
1654638000000|2022-06-07 21:40:00|15.28|13.48|15.25|13.45|15.28|13.48|15.24|13.44|0
1654638300000|2022-06-07 21:45:00|15.26|13.46|15.26|13.46|15.26|13.46|15.24|13.44|0
1654638600000|2022-06-07 21:50:00|15.25|13.45|15.27|13.47|15.27|13.47|15.25|13.45|0
1654638900000|2022-06-07 21:55:00|15.26|13.46|15.27|13.47|15.27|13.47|15.26|13.46|0
1654639200000|2022-06-07 22:00:00|15.19|13.39|15.4|13.6|15.46|13.66|15.19|13.39|0
1654639500000|2022-06-07 22:05:00|15.37|13.57|15.32|13.52|15.37|13.57|15.25|13.45|0
1654639800000|2022-06-07 22:10:00|15.33|13.53|15.49|13.69|15.56|13.76|15.32|13.52|0
1654640100000|2022-06-07 22:15:00|15.51|13.71|15.44|13.64|15.52|13.72|15.39|13.59|0
1654640400000|2022-06-07 22:20:00|15.43|13.63|15.39|13.59|15.43|13.63|15.32|13.52|0
1654640700000|2022-06-07 22:25:00|15.41|13.61|15.39|13.59|15.48|13.68|15.32|13.52|0
1654641000000|2022-06-07 22:30:00|15.41|13.61|15.32|13.52|15.41|13.61|15.32|13.52|0
1654641300000|2022-06-07 22:35:00|15.34|13.54|15.27|13.47|15.37|13.57|15.23|13.43|0
1654641600000|2022-06-07 22:40:00|15.3|13.5|15.37|13.57|15.37|13.57|15.27|13.47|0
1654641900000|2022-06-07 22:45:00|15.35|13.55|15.25|13.45|15.39|13.59|15.23|13.43|0
1654642200000|2022-06-07 22:50:00|15.26|13.46|15.32|13.52|15.33|13.53|15.21|13.41|0
1654642500000|2022-06-07 22:55:00|15.33|13.53|15.32|13.52|15.33|13.53|15.26|13.46|0
1654642800000|2022-06-07 23:00:00|15.31|13.51|15.37|13.57|15.37|13.57|15.31|13.51|0
1654643100000|2022-06-07 23:05:00|15.38|13.58|15.37|13.57|15.4|13.6|15.35|13.55|0
1654643400000|2022-06-07 23:10:00|15.38|13.58|15.31|13.51|15.38|13.58|15.31|13.51|0
1654643700000|2022-06-07 23:15:00|15.33|13.53|15.4|13.6|15.4|13.6|15.33|13.53|0
1654644000000|2022-06-07 23:20:00|15.38|13.58|15.38|13.58|15.4|13.6|15.33|13.53|0
1654644300000|2022-06-07 23:25:00|15.4|13.6|15.38|13.58|15.47|13.67|15.38|13.58|0
1654644600000|2022-06-07 23:30:00|15.4|13.6|15.19|13.39|15.42|13.62|15.19|13.39|0
1654644900000|2022-06-07 23:35:00|15.17|13.37|15.17|13.37|15.28|13.48|15.16|13.36|0
1654645200000|2022-06-07 23:40:00|15.16|13.36|15|13.2|15.19|13.39|14.95|13.15|0
1654645500000|2022-06-07 23:45:00|15.02|13.22|14.9|13.1|15.05|13.25|14.9|13.1|0
1654645800000|2022-06-07 23:50:00|14.88|13.08|14.93|13.13|14.99|13.19|14.86|13.06|0
1654646100000|2022-06-07 23:55:00|14.91|13.11|14.93|13.13|14.98|13.18|14.9|13.1|0
1654646400000|2022-06-08 00:00:00|14.95|13.15|14.98|13.18|15.12|13.32|14.85|13.05|0
1654646700000|2022-06-08 00:05:00|14.99|13.19|14.99|13.19|15|13.2|14.86|13.06|0
1654647000000|2022-06-08 00:10:00|15.01|13.21|15.13|13.33|15.16|13.36|14.96|13.16|0
1654647300000|2022-06-08 00:15:00|15.15|13.35|15.01|13.21|15.2|13.4|15.01|13.21|0
1654647600000|2022-06-08 00:20:00|15|13.2|14.96|13.16|15.05|13.25|14.83|13.03|0
1654647900000|2022-06-08 00:25:00|14.99|13.19|15.03|13.23|15.06|13.26|14.94|13.14|0
1654648200000|2022-06-08 00:30:00|15.05|13.25|15.17|13.37|15.18|13.38|15.05|13.25|0
1654648500000|2022-06-08 00:35:00|15.16|13.36|15.37|13.57|15.43|13.63|15.15|13.35|0
1654648800000|2022-06-08 00:40:00|15.38|13.58|15.39|13.59|15.5|13.7|15.37|13.57|0
1654649100000|2022-06-08 00:45:00|15.37|13.57|15.33|13.53|15.46|13.66|15.3|13.5|0
1654649400000|2022-06-08 00:50:00|15.32|13.52|15.42|13.62|15.42|13.62|15.3|13.5|0
1654649700000|2022-06-08 00:55:00|15.44|13.64|15.37|13.57|15.44|13.64|15.33|13.53|0
1654650000000|2022-06-08 01:00:00|15.41|13.61|15.39|13.59|15.47|13.67|15.38|13.58|0
1654650300000|2022-06-08 01:05:00|15.4|13.6|15.39|13.59|15.44|13.64|15.33|13.53|0
1654650600000|2022-06-08 01:10:00|15.4|13.6|15.42|13.62|15.42|13.62|15.35|13.55|0
1654650900000|2022-06-08 01:15:00|15.46|13.66|15.56|13.76|15.68|13.88|15.44|13.64|0
1654651200000|2022-06-08 01:20:00|15.58|13.78|15.45|13.65|15.59|13.79|15.37|13.57|0
1654651500000|2022-06-08 01:25:00|15.44|13.64|15.35|13.55|15.44|13.64|15.3|13.5|0
1654651800000|2022-06-08 01:30:00|15.37|13.57|15.5|13.7|15.61|13.81|15.33|13.53|0
1654652100000|2022-06-08 01:35:00|15.51|13.71|15.43|13.63|15.61|13.81|15.42|13.62|0
1654652400000|2022-06-08 01:40:00|15.44|13.64|15.5|13.7|15.54|13.74|15.41|13.61|0
1654652700000|2022-06-08 01:45:00|15.49|13.69|15.36|13.56|15.54|13.74|15.19|13.39|0
1654653000000|2022-06-08 01:50:00|15.38|13.58|15.42|13.62|15.47|13.67|15.35|13.55|0
1654653300000|2022-06-08 01:55:00|15.44|13.64|15.42|13.62|15.52|13.72|15.42|13.62|0
1654653600000|2022-06-08 02:00:00|15.43|13.63|15.5|13.7|15.52|13.72|15.43|13.63|0
1654653900000|2022-06-08 02:05:00|15.52|13.72|15.6|13.8|15.62|13.82|15.51|13.71|0
1654654200000|2022-06-08 02:10:00|15.59|13.79|15.55|13.75|15.64|13.84|15.5|13.7|0
1654654500000|2022-06-08 02:15:00|15.57|13.77|15.54|13.74|15.59|13.79|15.5|13.7|0
1654654800000|2022-06-08 02:20:00|15.55|13.75|15.48|13.68|15.57|13.77|15.46|13.66|0
1654655100000|2022-06-08 02:25:00|15.5|13.7|15.54|13.74|15.56|13.76|15.5|13.7|0
1654655400000|2022-06-08 02:30:00|15.55|13.75|15.53|13.73|15.55|13.75|15.46|13.66|0
1654655700000|2022-06-08 02:35:00|15.52|13.72|15.6|13.8|15.65|13.85|15.52|13.72|0
1654656000000|2022-06-08 02:40:00|15.62|13.82|15.51|13.71|15.66|13.86|15.51|13.71|0
1654656300000|2022-06-08 02:45:00|15.53|13.73|15.29|13.49|15.55|13.75|15.27|13.47|0
1654656600000|2022-06-08 02:50:00|15.3|13.5|15.27|13.47|15.34|13.54|15.27|13.47|0
1654656900000|2022-06-08 02:55:00|15.25|13.45|15.18|13.38|15.32|13.52|15.17|13.37|0
1654657200000|2022-06-08 03:00:00|15.17|13.37|15.2|13.4|15.23|13.43|15.15|13.35|0
1654657500000|2022-06-08 03:05:00|15.21|13.41|15.01|13.21|15.23|13.43|15.01|13.21|0
1654657800000|2022-06-08 03:10:00|15.02|13.22|14.94|13.14|15.04|13.24|14.91|13.11|0
1654658100000|2022-06-08 03:15:00|14.93|13.13|14.61|12.81|14.98|13.18|14.56|12.76|0
1654658400000|2022-06-08 03:20:00|14.62|12.82|15.12|13.32|15.15|13.35|14.57|12.77|0
1654658700000|2022-06-08 03:25:00|15.1|13.3|15.17|13.37|15.17|13.37|15|13.2|0
1654659000000|2022-06-08 03:30:00|15.15|13.35|15.05|13.25|15.23|13.43|15.03|13.23|0
1654659300000|2022-06-08 03:35:00|15.06|13.26|15.08|13.28|15.15|13.35|15.05|13.25|0
1654659600000|2022-06-08 03:40:00|15.07|13.27|15.01|13.21|15.08|13.28|14.96|13.16|0
1654659900000|2022-06-08 03:45:00|15|13.2|15.14|13.34|15.16|13.36|14.96|13.16|0
1654660200000|2022-06-08 03:50:00|15.15|13.35|15.06|13.26|15.15|13.35|15.04|13.24|0
1654660500000|2022-06-08 03:55:00|15.04|13.24|15.06|13.26|15.09|13.29|15.03|13.23|0
1654660800000|2022-06-08 04:00:00|15.04|13.24|15.02|13.22|15.08|13.28|15|13.2|0
1654661100000|2022-06-08 04:05:00|15.01|13.21|14.99|13.19|15.06|13.26|14.99|13.19|0
1654661400000|2022-06-08 04:10:00|15.02|13.22|15.04|13.24|15.04|13.24|14.99|13.19|0
1654661700000|2022-06-08 04:15:00|15.03|13.23|15.04|13.24|15.18|13.38|15.02|13.22|0
1654662000000|2022-06-08 04:20:00|15.06|13.26|15.18|13.38|15.23|13.43|15.06|13.26|0
1654662300000|2022-06-08 04:25:00|15.19|13.39|15.19|13.39|15.22|13.42|15.11|13.31|0
1654662600000|2022-06-08 04:30:00|15.21|13.41|15.17|13.37|15.23|13.43|15.11|13.31|0
1654662900000|2022-06-08 04:35:00|15.16|13.36|15.11|13.31|15.18|13.38|15.09|13.29|0
1654663200000|2022-06-08 04:40:00|15.12|13.32|15.13|13.33|15.16|13.36|15.1|13.3|0
1654663500000|2022-06-08 04:45:00|15.14|13.34|15.13|13.33|15.16|13.36|15.11|13.31|0
1654663800000|2022-06-08 04:50:00|15.12|13.32|14.88|13.08|15.12|13.32|14.88|13.08|0
1654664100000|2022-06-08 04:55:00|14.91|13.11|14.8|13|14.95|13.15|14.78|12.98|0
1654664400000|2022-06-08 05:00:00|14.78|12.98|14.98|13.18|14.99|13.19|14.78|12.98|0
1654664700000|2022-06-08 05:05:00|14.97|13.17|15.19|13.39|15.19|13.39|14.97|13.17|0
1654665000000|2022-06-08 05:10:00|15.17|13.37|15.24|13.44|15.26|13.46|15.17|13.37|0
1654665300000|2022-06-08 05:15:00|15.23|13.43|15.12|13.32|15.26|13.46|15.09|13.29|0
1654665600000|2022-06-08 05:20:00|15.08|13.28|15.08|13.28|15.24|13.44|15.05|13.25|0
1654665900000|2022-06-08 05:25:00|15.07|13.27|15.08|13.28|15.12|13.32|14.97|13.17|0
1654666200000|2022-06-08 05:30:00|15.06|13.26|15.34|13.54|15.38|13.58|15.06|13.26|0
1654666500000|2022-06-08 05:35:00|15.32|13.52|15.29|13.49|15.32|13.52|15.2|13.4|0
1654666800000|2022-06-08 05:40:00|15.27|13.47|15.32|13.52|15.46|13.66|15.27|13.47|0
1654667100000|2022-06-08 05:45:00|15.33|13.53|15.31|13.51|15.37|13.57|15.27|13.47|0
1654667400000|2022-06-08 05:50:00|15.32|13.52|15.31|13.51|15.36|13.56|15.29|13.49|0
1654667700000|2022-06-08 05:55:00|15.3|13.5|15.34|13.54|15.35|13.55|15.18|13.38|0
1654668000000|2022-06-08 06:00:00|15.32|13.52|15.23|13.43|15.34|13.54|15.22|13.42|0
1654668300000|2022-06-08 06:05:00|15.25|13.45|15.27|13.47|15.32|13.52|15.16|13.36|0
1654668600000|2022-06-08 06:10:00|15.25|13.45|15.11|13.31|15.25|13.45|15.11|13.31|0
1654668900000|2022-06-08 06:15:00|15.1|13.3|15.18|13.38|15.18|13.38|15.04|13.24|0
1654669200000|2022-06-08 06:20:00|15.19|13.39|15.49|13.69|15.51|13.71|15.16|13.36|0
1654669500000|2022-06-08 06:25:00|15.47|13.67|15.42|13.62|15.54|13.74|15.39|13.59|0
1654669800000|2022-06-08 06:30:00|15.44|13.64|15.56|13.76|15.61|13.81|15.42|13.62|0
1654670100000|2022-06-08 06:35:00|15.55|13.75|15.48|13.68|15.56|13.76|15.47|13.67|0
1654670400000|2022-06-08 06:40:00|15.47|13.67|15.4|13.6|15.52|13.72|15.37|13.57|0
1654670700000|2022-06-08 06:45:00|15.37|13.57|15.33|13.53|15.4|13.6|15.33|13.53|0
1654671000000|2022-06-08 06:50:00|15.35|13.55|15.21|13.41|15.4|13.6|15.19|13.39|0
1654671300000|2022-06-08 06:55:00|15.19|13.39|15.37|13.57|15.37|13.57|15.18|13.38|0
1654671600000|2022-06-08 07:00:00|15.3|13.5|15|13.2|15.32|13.52|14.95|13.15|0
1654671900000|2022-06-08 07:05:00|14.91|13.31|14.81|13.21|14.93|13.33|14.35|12.75|0
1654672200000|2022-06-08 07:10:00|14.77|13.17|14.91|13.31|14.94|13.34|14.66|13.06|0
1654672500000|2022-06-08 07:15:00|14.89|13.29|14.97|13.37|15.09|13.49|14.84|13.24|0
1654672800000|2022-06-08 07:20:00|14.96|13.36|14.97|13.37|15.01|13.41|14.79|13.19|0
1654673100000|2022-06-08 07:25:00|14.96|13.36|14.93|13.33|15.05|13.45|14.84|13.24|0
1654673400000|2022-06-08 07:30:00|14.92|13.32|15.01|13.41|15.04|13.44|14.89|13.29|0
1654673700000|2022-06-08 07:35:00|14.99|13.39|15.08|13.48|15.08|13.48|14.82|13.22|0
1654674000000|2022-06-08 07:40:00|15.09|13.49|15.19|13.59|15.26|13.66|15.09|13.49|0
1654674300000|2022-06-08 07:45:00|15.14|13.54|15.09|13.49|15.25|13.65|15.06|13.46|0
1654674600000|2022-06-08 07:50:00|15.07|13.47|15.12|13.52|15.3|13.7|15.07|13.47|0
1654674900000|2022-06-08 07:55:00|15.14|13.54|14.99|13.39|15.2|13.6|14.99|13.39|0
1654675200000|2022-06-08 08:00:00|14.95|13.35|15.06|13.46|15.14|13.54|14.89|13.29|0
1654675500000|2022-06-08 08:05:00|15.04|13.44|15.04|13.44|15.09|13.49|14.87|13.27|0
1654675800000|2022-06-08 08:10:00|15.05|13.45|15.04|13.44|15.16|13.56|14.97|13.37|0
1654676100000|2022-06-08 08:15:00|15.02|13.42|14.91|13.31|15.04|13.44|14.75|13.15|0
1654676400000|2022-06-08 08:20:00|14.92|13.32|15.16|13.56|15.19|13.59|14.85|13.25|0
1654676700000|2022-06-08 08:25:00|15.17|13.57|15.24|13.64|15.26|13.66|15.07|13.47|0
1654677000000|2022-06-08 08:30:00|15.26|13.66|15.29|13.69|15.29|13.69|15.19|13.59|0
1654677300000|2022-06-08 08:35:00|15.27|13.67|15.33|13.73|15.45|13.85|15.27|13.67|0
1654677600000|2022-06-08 08:40:00|15.31|13.71|15.35|13.75|15.35|13.75|15.24|13.64|0
1654677900000|2022-06-08 08:45:00|15.36|13.76|15.34|13.74|15.46|13.86|15.26|13.66|0
1654678200000|2022-06-08 08:50:00|15.35|13.75|15.39|13.79|15.45|13.85|15.19|13.59|0
1654678500000|2022-06-08 08:55:00|15.38|13.78|15.26|13.66|15.38|13.78|15.19|13.59|0
1654678800000|2022-06-08 09:00:00|15.25|13.65|15.13|13.53|15.31|13.71|15.12|13.52|0
1654679100000|2022-06-08 09:05:00|15.11|13.51|14.89|13.29|15.12|13.52|14.88|13.28|0
1654679400000|2022-06-08 09:10:00|14.91|13.31|15.08|13.48|15.15|13.55|14.84|13.24|0
1654679700000|2022-06-08 09:15:00|15.1|13.5|15.42|13.82|15.42|13.82|15.01|13.41|0
1654680000000|2022-06-08 09:20:00|15.41|13.81|15.41|13.81|15.49|13.89|15.39|13.79|0
1654680300000|2022-06-08 09:25:00|15.44|13.84|14.69|13.09|15.49|13.89|14.69|13.09|0
1654680600000|2022-06-08 09:30:00|14.68|13.08|14.79|13.19|14.87|13.27|14.67|13.07|0
1654680900000|2022-06-08 09:35:00|14.75|13.15|14.79|13.19|14.89|13.29|14.69|13.09|0
1654681200000|2022-06-08 09:40:00|14.78|13.18|14.9|13.3|14.97|13.37|14.69|13.09|0
1654681500000|2022-06-08 09:45:00|14.89|13.29|14.89|13.29|14.99|13.39|14.88|13.28|0
1654681800000|2022-06-08 09:50:00|14.87|13.27|14.86|13.26|14.95|13.35|14.83|13.23|0
1654682100000|2022-06-08 09:55:00|14.85|13.25|14.85|13.25|14.9|13.3|14.82|13.22|0
1654682400000|2022-06-08 10:00:00|14.83|13.23|14.71|13.11|14.83|13.23|14.6|13|0
1654682700000|2022-06-08 10:05:00|14.7|13.1|14.63|13.03|14.71|13.11|14.41|12.81|0
1654683000000|2022-06-08 10:10:00|14.61|13.01|14.62|13.02|14.73|13.13|14.58|12.98|0
1654683300000|2022-06-08 10:15:00|14.6|13|14.63|13.03|14.75|13.15|14.6|13|0
1654683600000|2022-06-08 10:20:00|14.64|13.04|14.67|13.07|14.73|13.13|14.6|13|0
1654683900000|2022-06-08 10:25:00|14.64|13.04|14.63|13.03|14.72|13.12|14.6|13|0
1654684200000|2022-06-08 10:30:00|14.62|13.02|14.57|12.97|14.67|13.07|14.53|12.93|0
1654684500000|2022-06-08 10:35:00|14.58|12.98|14.72|13.12|14.75|13.15|14.55|12.95|0
1654684800000|2022-06-08 10:40:00|14.73|13.13|14.76|13.16|14.82|13.22|14.7|13.1|0
1654685100000|2022-06-08 10:45:00|14.75|13.15|14.95|13.35|14.95|13.35|14.68|13.08|0
1654685400000|2022-06-08 10:50:00|14.97|13.37|15.19|13.59|15.22|13.62|14.84|13.24|0
1654685700000|2022-06-08 10:55:00|15.18|13.58|15.12|13.52|15.21|13.61|15.08|13.48|0
1654686000000|2022-06-08 11:00:00|15.1|13.5|15.05|13.45|15.1|13.5|14.93|13.33|0
1654686300000|2022-06-08 11:05:00|15.06|13.46|15.12|13.52|15.12|13.52|15|13.4|0
1654686600000|2022-06-08 11:10:00|15.1|13.5|15.37|13.77|15.39|13.79|15.08|13.48|0
1654686900000|2022-06-08 11:15:00|15.32|13.72|14.94|13.34|15.39|13.79|14.62|13.02|0
1654687200000|2022-06-08 11:20:00|14.95|13.35|14.92|13.32|14.99|13.39|14.86|13.26|0
1654687500000|2022-06-08 11:25:00|14.91|13.31|15|13.4|15|13.4|14.91|13.31|0
1654687800000|2022-06-08 11:30:00|15.07|13.47|15.23|13.63|15.3|13.7|15.02|13.42|0
1654688100000|2022-06-08 11:35:00|15.24|13.64|15.24|13.64|15.29|13.69|15.19|13.59|0
1654688400000|2022-06-08 11:40:00|15.23|13.63|15.08|13.48|15.23|13.63|15.04|13.44|0
1654688700000|2022-06-08 11:45:00|15.09|13.49|14.93|13.33|15.12|13.52|14.93|13.33|0
1654689000000|2022-06-08 11:50:00|14.92|13.32|14.83|13.23|14.92|13.32|14.81|13.21|0
1654689300000|2022-06-08 11:55:00|14.81|13.21|14.83|13.23|14.92|13.32|14.81|13.21|0
1654689600000|2022-06-08 12:00:00|14.82|13.22|14.78|13.18|14.85|13.25|14.67|13.07|0
1654689900000|2022-06-08 12:05:00|14.76|13.16|14.8|13.2|14.91|13.31|14.76|13.16|0
1654690200000|2022-06-08 12:10:00|14.85|13.25|14.88|13.28|15.02|13.42|14.76|13.16|0
1654690500000|2022-06-08 12:15:00|14.86|13.26|14.81|13.21|14.86|13.26|14.71|13.11|0
1654690800000|2022-06-08 12:20:00|14.79|13.19|14.52|12.92|14.81|13.21|14.51|12.91|0
1654691100000|2022-06-08 12:25:00|14.49|12.89|14.49|12.89|14.58|12.98|14.41|12.81|0
1654691400000|2022-06-08 12:30:00|14.46|12.86|14.19|12.59|14.47|12.87|14.06|12.46|0
1654691700000|2022-06-08 12:35:00|14.18|12.58|14.47|12.87|14.49|12.89|14.13|12.53|0
1654692000000|2022-06-08 12:40:00|14.46|12.86|14.62|13.02|14.62|13.02|14.29|12.69|0
1654692300000|2022-06-08 12:45:00|14.63|13.03|14.63|13.03|14.73|13.13|14.57|12.97|0
1654692600000|2022-06-08 12:50:00|14.61|13.01|14.41|12.81|14.72|13.12|14.36|12.76|0
1654692900000|2022-06-08 12:55:00|14.4|12.8|14.49|12.89|14.61|13.01|14.36|12.76|0
1654693200000|2022-06-08 13:00:00|14.48|12.88|14.31|12.71|14.49|12.89|14.17|12.57|0
1654693500000|2022-06-08 13:05:00|14.29|12.69|15.02|13.42|15.07|13.47|14.27|12.67|0
1654693800000|2022-06-08 13:10:00|14.97|13.37|15.08|13.48|15.13|13.53|14.88|13.28|0
1654694100000|2022-06-08 13:15:00|15.09|13.49|14.98|13.38|15.09|13.49|14.92|13.32|0
1654694400000|2022-06-08 13:20:00|14.97|13.37|15|13.4|15.06|13.46|14.9|13.3|0
1654694700000|2022-06-08 13:25:00|15.04|13.44|15.16|13.56|15.21|13.61|15.04|13.44|0
1654695000000|2022-06-08 13:30:00|15.11|13.51|14.78|13.18|15.18|13.58|14.32|12.72|0
1654695300000|2022-06-08 13:35:00|14.67|13.07|15.29|13.69|15.42|13.82|14.67|13.07|0
1654695600000|2022-06-08 13:40:00|15.17|13.57|15.02|13.42|15.28|13.68|14.94|13.34|0
1654695900000|2022-06-08 13:45:00|15.04|13.44|15.73|14.13|15.96|14.36|14.83|13.23|0
1654696200000|2022-06-08 13:50:00|15.74|14.14|15.27|13.67|15.87|14.27|14.94|13.34|0
1654696500000|2022-06-08 13:55:00|15.32|13.72|15.08|13.48|15.39|13.79|15.03|13.43|0
1654696800000|2022-06-08 14:00:00|15.11|13.51|14.92|13.32|15.17|13.57|14.55|12.95|0
1654697100000|2022-06-08 14:05:00|14.95|13.35|15.64|14.04|15.82|14.22|14.78|13.18|0
1654697400000|2022-06-08 14:10:00|15.63|14.03|14.55|12.95|15.63|14.03|14.55|12.95|0
1654697700000|2022-06-08 14:15:00|14.5|12.9|14.98|13.38|14.98|13.38|14.38|12.78|0
1654698000000|2022-06-08 14:20:00|15.02|13.42|15.52|13.92|15.52|13.92|15.02|13.42|0
1654698300000|2022-06-08 14:25:00|15.43|13.83|15.12|13.52|15.5|13.9|15.12|13.52|0
1654698600000|2022-06-08 14:30:00|15.13|13.53|15.55|13.95|15.66|14.06|14.98|13.38|0
1654698900000|2022-06-08 14:35:00|15.57|13.97|15.46|13.86|15.8|14.2|15.41|13.81|0
1654699200000|2022-06-08 14:40:00|15.48|13.88|15.02|13.42|15.71|14.11|14.72|13.12|0
1654699500000|2022-06-08 14:45:00|15.04|13.44|15.24|13.64|15.38|13.78|15.04|13.44|0
1654699800000|2022-06-08 14:50:00|15.28|13.68|15.24|13.64|15.42|13.82|15.11|13.51|0
1654700100000|2022-06-08 14:55:00|15.21|13.61|14.85|13.25|15.24|13.64|14.66|13.06|0
1654700400000|2022-06-08 15:00:00|14.88|13.28|14.75|13.15|14.93|13.33|14.58|12.98|0
1654700700000|2022-06-08 15:05:00|14.71|13.11|14.92|13.32|14.97|13.37|14.71|13.11|0
1654701000000|2022-06-08 15:10:00|14.93|13.33|15.36|13.76|15.38|13.78|14.8|13.2|0
1654701300000|2022-06-08 15:15:00|15.45|13.85|15.03|13.43|15.98|14.38|15.03|13.43|0
1654701600000|2022-06-08 15:20:00|15.04|13.44|14.82|13.22|15.11|13.51|14.79|13.19|0
1654701900000|2022-06-08 15:25:00|14.8|13.2|14.94|13.34|15.02|13.42|14.79|13.19|0
1654702200000|2022-06-08 15:30:00|14.95|13.35|14.97|13.37|15.11|13.51|14.84|13.24|0
1654702500000|2022-06-08 15:35:00|15.01|13.41|15.02|13.42|15.09|13.49|14.9|13.3|0
1654702800000|2022-06-08 15:40:00|15.04|13.44|14.56|12.96|15.25|13.65|14.53|12.93|0
1654703100000|2022-06-08 15:45:00|14.63|13.03|15.03|13.43|15.2|13.6|14.6|13|0
1654703400000|2022-06-08 15:50:00|14.99|13.39|15.08|13.48|15.22|13.62|14.99|13.39|0
1654703700000|2022-06-08 15:55:00|15.09|13.49|14.96|13.36|15.18|13.58|14.89|13.29|0
1654704000000|2022-06-08 16:00:00|14.92|13.32|15.08|13.48|15.32|13.72|14.8|13.2|0
1654704300000|2022-06-08 16:05:00|15.04|13.44|14.9|13.3|15.09|13.49|14.72|13.12|0
1654704600000|2022-06-08 16:10:00|14.94|13.34|15.02|13.42|15.06|13.46|14.87|13.27|0
1654704900000|2022-06-08 16:15:00|15.04|13.44|14.97|13.37|15.04|13.44|14.77|13.17|0
1654705200000|2022-06-08 16:20:00|15.01|13.41|14.55|12.95|15.02|13.42|14.43|12.83|0
1654705500000|2022-06-08 16:25:00|14.57|12.97|14.38|12.78|14.57|12.97|14.04|12.44|0
1654705800000|2022-06-08 16:30:00|14.37|12.77|13.88|12.28|14.38|12.78|13.73|12.13|0
1654706100000|2022-06-08 16:35:00|13.89|12.29|13.28|11.68|13.91|12.31|13.28|11.68|0
1654706400000|2022-06-08 16:40:00|13.26|11.66|12.94|11.34|13.4|11.8|12.94|11.34|0
1654706700000|2022-06-08 16:45:00|12.93|11.33|13.31|11.71|13.33|11.73|12.84|11.24|0
1654707000000|2022-06-08 16:50:00|13.29|11.69|14.25|12.65|14.34|12.74|13.17|11.57|0
1654707300000|2022-06-08 16:55:00|14.24|12.64|14.47|12.87|14.48|12.88|14.17|12.57|0
1654707600000|2022-06-08 17:00:00|14.48|12.88|14.03|12.43|14.48|12.88|13.93|12.33|0
1654707900000|2022-06-08 17:05:00|14|12.4|14.3|12.7|14.35|12.75|13.96|12.36|0
1654708200000|2022-06-08 17:10:00|14.29|12.69|14.19|12.59|14.33|12.73|13.96|12.36|0
1654708500000|2022-06-08 17:15:00|14.17|12.57|14.37|12.77|14.4|12.8|14.04|12.44|0
1654708800000|2022-06-08 17:20:00|14.32|12.72|14.14|12.54|14.35|12.75|14.11|12.51|0
1654709100000|2022-06-08 17:25:00|14.17|12.57|13.86|12.26|14.2|12.6|13.86|12.26|0
1654709400000|2022-06-08 17:30:00|13.84|12.24|13.48|11.88|13.88|12.28|13.35|11.75|0
1654709700000|2022-06-08 17:35:00|13.5|11.9|13.16|11.56|13.5|11.9|13.15|11.55|0
1654710000000|2022-06-08 17:40:00|13.15|11.55|13.72|12.12|13.73|12.13|13.15|11.55|0
1654710300000|2022-06-08 17:45:00|13.67|12.07|13.83|12.23|13.94|12.34|13.59|11.99|0
1654710600000|2022-06-08 17:50:00|13.84|12.24|13.72|12.12|13.91|12.31|13.54|11.94|0
1654710900000|2022-06-08 17:55:00|13.73|12.13|13.65|12.05|13.94|12.34|13.6|12|0
1654711200000|2022-06-08 18:00:00|13.62|12.02|13.78|12.18|13.95|12.35|13.62|12.02|0
1654711500000|2022-06-08 18:05:00|13.81|12.21|13.78|12.18|13.95|12.35|13.67|12.07|0
1654711800000|2022-06-08 18:10:00|13.79|12.19|13.76|12.16|13.9|12.3|13.54|11.94|0
1654712100000|2022-06-08 18:15:00|13.79|12.19|13.6|12|13.84|12.24|13.46|11.86|0
1654712400000|2022-06-08 18:20:00|13.59|11.99|13.59|11.99|13.74|12.14|13.43|11.83|0
1654712700000|2022-06-08 18:25:00|13.6|12|13.31|11.71|13.68|12.08|13.03|11.43|0
1654713000000|2022-06-08 18:30:00|13.28|11.68|13.19|11.59|13.54|11.94|13.17|11.57|0
1654713300000|2022-06-08 18:35:00|13.17|11.57|13.22|11.62|13.28|11.68|12.97|11.37|0
1654713600000|2022-06-08 18:40:00|13.23|11.63|13.63|12.03|13.69|12.09|13.23|11.63|0
1654713900000|2022-06-08 18:45:00|13.62|12.02|13.62|12.02|13.79|12.19|13.52|11.92|0
1654714200000|2022-06-08 18:50:00|13.63|12.03|13.43|11.83|13.65|12.05|13.43|11.83|0
1654714500000|2022-06-08 18:55:00|13.41|11.81|13.47|11.87|13.54|11.94|13.37|11.77|0
1654714800000|2022-06-08 19:00:00|13.46|11.86|13.33|11.73|13.46|11.86|13.17|11.57|0
1654715100000|2022-06-08 19:05:00|13.32|11.72|13.18|11.58|13.4|11.8|12.97|11.37|0
1654715400000|2022-06-08 19:10:00|13.14|11.54|13.6|12|13.66|12.06|13.12|11.52|0
1654715700000|2022-06-08 19:15:00|13.58|11.98|13.61|12.01|13.72|12.12|13.41|11.81|0
1654716000000|2022-06-08 19:20:00|13.6|12|13.97|12.37|14.02|12.42|13.56|11.96|0
1654716300000|2022-06-08 19:25:00|13.98|12.38|13.92|12.32|14.1|12.5|13.86|12.26|0
1654716600000|2022-06-08 19:30:00|13.95|12.35|14.13|12.53|14.21|12.61|13.81|12.21|0
1654716900000|2022-06-08 19:35:00|14.14|12.54|13.76|12.16|14.24|12.64|13.72|12.12|0
1654717200000|2022-06-08 19:40:00|13.75|12.15|13.59|11.99|13.75|12.15|13.54|11.94|0
1654717500000|2022-06-08 19:45:00|13.62|12.02|12.99|11.39|13.62|12.02|12.98|11.38|0
1654717800000|2022-06-08 19:50:00|13.01|11.41|13.1|11.5|13.39|11.79|12.89|11.29|0
1654718100000|2022-06-08 19:55:00|13.13|11.53|13.14|11.54|13.31|11.71|12.98|11.38|0
1654718400000|2022-06-08 20:00:00|13.2|11.6|12.96|11.36|13.25|11.65|12.93|11.33|0
1654718700000|2022-06-08 20:05:00|12.98|11.38|13.07|11.47|13.1|11.5|12.92|11.32|0
1654719000000|2022-06-08 20:10:00|13.05|11.45|13.27|11.67|13.27|11.67|13.05|11.45|0
1654719300000|2022-06-08 20:15:00|13.34|11.54|13.27|11.47|13.35|11.55|13.21|11.41|0
1654719600000|2022-06-08 20:20:00|13.26|11.46|13.32|11.52|13.35|11.55|13.24|11.44|0
1654719900000|2022-06-08 20:25:00|13.3|11.5|13.32|11.52|13.35|11.55|13.3|11.5|0
1654720200000|2022-06-08 20:30:00|13.33|11.53|13.36|11.56|13.4|11.6|13.32|11.52|0
1654720500000|2022-06-08 20:35:00|13.38|11.58|13.35|11.55|13.4|11.6|13.33|11.53|0
1654720800000|2022-06-08 20:40:00|13.33|11.53|13.29|11.49|13.33|11.53|13.27|11.47|0
1654721100000|2022-06-08 20:45:00|13.32|11.52|13.26|11.46|13.32|11.52|13.26|11.46|0
1654721400000|2022-06-08 20:50:00|13.27|11.47|13.32|11.52|13.35|11.55|13.26|11.46|0
1654721700000|2022-06-08 20:55:00|13.33|11.53|13.31|11.51|13.42|11.62|13.31|11.51|0
1654722000000|2022-06-08 21:00:00|13.34|11.54|13.35|11.55|13.36|11.56|13.31|11.51|0
1654722300000|2022-06-08 21:05:00|13.34|11.54|13.36|11.56|13.36|11.56|13.34|11.54|0
1654722600000|2022-06-08 21:10:00|13.37|11.57|13.37|11.57|13.37|11.57|13.37|11.57|0
1654722900000|2022-06-08 21:15:00|13.39|11.59|13.38|11.58|13.39|11.59|13.38|11.58|0
1654723200000|2022-06-08 21:20:00|13.35|11.55|13.36|11.56|13.36|11.56|13.34|11.54|0
1654723500000|2022-06-08 21:25:00|13.37|11.57|13.37|11.57|13.37|11.57|13.37|11.57|0
1654723800000|2022-06-08 21:30:00|13.36|11.56|13.32|11.52|13.36|11.56|13.32|11.52|0
1654724100000|2022-06-08 21:35:00|13.33|11.53|13.33|11.53|13.34|11.54|13.33|11.53|0
1654724700000|2022-06-08 21:45:00|13.32|11.52|13.32|11.52|13.32|11.52|13.31|11.51|0
1654725000000|2022-06-08 21:50:00|13.33|11.53|13.33|11.53|13.34|11.54|13.33|11.53|0
1654725300000|2022-06-08 21:55:00|13.34|11.54|13.34|11.54|13.35|11.55|13.33|11.53|0
1654725600000|2022-06-08 22:00:00|13.3|11.5|13.14|11.34|13.32|11.52|13.14|11.34|0
1654725900000|2022-06-08 22:05:00|13.16|11.36|13.22|11.42|13.22|11.42|13.16|11.36|0
1654726200000|2022-06-08 22:10:00|13.21|11.41|13.23|11.43|13.25|11.45|13.19|11.39|0
1654726500000|2022-06-08 22:15:00|13.25|11.45|13.25|11.45|13.28|11.48|13.25|11.45|0
1654726800000|2022-06-08 22:20:00|13.26|11.46|13.23|11.43|13.29|11.49|13.22|11.42|0
1654727100000|2022-06-08 22:25:00|13.25|11.45|13.31|11.51|13.34|11.54|13.25|11.45|0
1654727400000|2022-06-08 22:30:00|13.32|11.52|13.37|11.57|13.4|11.6|13.32|11.52|0
1654727700000|2022-06-08 22:35:00|13.35|11.55|13.37|11.57|13.39|11.59|13.29|11.49|0
1654728000000|2022-06-08 22:40:00|13.4|11.6|13.38|11.58|13.4|11.6|13.37|11.57|0
1654728300000|2022-06-08 22:45:00|13.37|11.57|13.4|11.6|13.4|11.6|13.35|11.55|0
1654728600000|2022-06-08 22:50:00|13.38|11.58|13.44|11.64|13.44|11.64|13.38|11.58|0
1654728900000|2022-06-08 22:55:00|13.46|11.66|13.44|11.64|13.47|11.67|13.43|11.63|0
1654729200000|2022-06-08 23:00:00|13.43|11.63|13.44|11.64|13.49|11.69|13.41|11.61|0
1654729500000|2022-06-08 23:05:00|13.43|11.63|13.45|11.65|13.49|11.69|13.42|11.62|0
1654729800000|2022-06-08 23:10:00|13.44|11.64|13.49|11.69|13.49|11.69|13.44|11.64|0
1654730100000|2022-06-08 23:15:00|13.5|11.7|13.5|11.7|13.5|11.7|13.49|11.69|0
1654730400000|2022-06-08 23:20:00|13.51|11.71|13.47|11.67|13.52|11.72|13.47|11.67|0
1654730700000|2022-06-08 23:25:00|13.46|11.66|13.38|11.58|13.46|11.66|13.35|11.55|0
1654731000000|2022-06-08 23:30:00|13.39|11.59|13.47|11.67|13.51|11.71|13.39|11.59|0
1654731300000|2022-06-08 23:35:00|13.45|11.65|13.38|11.58|13.46|11.66|13.38|11.58|0
1654731600000|2022-06-08 23:40:00|13.37|11.57|13.44|11.64|13.47|11.67|13.34|11.54|0
1654731900000|2022-06-08 23:45:00|13.45|11.65|13.49|11.69|13.5|11.7|13.45|11.65|0
1654732200000|2022-06-08 23:50:00|13.51|11.71|13.33|11.53|13.51|11.71|13.33|11.53|0
1654732500000|2022-06-08 23:55:00|13.34|11.54|13.42|11.62|13.42|11.62|13.31|11.51|0
1654732800000|2022-06-09 00:00:00|13.48|11.68|13.27|11.47|13.6|11.8|13.25|11.45|0
1654733100000|2022-06-09 00:05:00|13.25|11.45|13.3|11.5|13.37|11.57|13.22|11.42|0
1654733400000|2022-06-09 00:10:00|13.31|11.51|13.29|11.49|13.37|11.57|13.2|11.4|0
1654733700000|2022-06-09 00:15:00|13.26|11.46|13.16|11.36|13.29|11.49|13.06|11.26|0
1654734000000|2022-06-09 00:20:00|13.17|11.37|13.31|11.51|13.35|11.55|13.11|11.31|0
1654734300000|2022-06-09 00:25:00|13.29|11.49|12.75|10.95|13.31|11.51|12.39|10.59|0
1654734600000|2022-06-09 00:30:00|12.77|10.97|12.74|10.94|12.78|10.98|12.64|10.84|0
1654734900000|2022-06-09 00:35:00|12.75|10.95|12.57|10.77|12.78|10.98|12.5|10.7|0
1654735200000|2022-06-09 00:40:00|12.56|10.76|12.34|10.54|12.56|10.76|12.27|10.47|0
1654735500000|2022-06-09 00:45:00|12.36|10.56|12.44|10.64|12.46|10.66|12.34|10.54|0
1654735800000|2022-06-09 00:50:00|12.46|10.66|12.43|10.63|12.49|10.69|12.4|10.6|0
1654736100000|2022-06-09 00:55:00|12.41|10.61|12.36|10.56|12.44|10.64|12.33|10.53|0
1654736400000|2022-06-09 01:00:00|12.34|10.54|12.33|10.53|12.41|10.61|12.27|10.47|0
1654736700000|2022-06-09 01:05:00|12.31|10.51|12.38|10.58|12.38|10.58|12.28|10.48|0
1654737000000|2022-06-09 01:10:00|12.37|10.57|12.4|10.6|12.5|10.7|12.3|10.5|0
1654737300000|2022-06-09 01:15:00|12.43|10.63|12.38|10.58|12.48|10.68|12.32|10.52|0
1654737600000|2022-06-09 01:20:00|12.4|10.6|12.34|10.54|12.41|10.61|12.34|10.54|0
1654737900000|2022-06-09 01:25:00|12.35|10.55|12.2|10.4|12.36|10.56|12.15|10.35|0
1654738200000|2022-06-09 01:30:00|12.18|10.38|12.32|10.52|12.34|10.54|12.15|10.35|0
1654738500000|2022-06-09 01:35:00|12.34|10.54|11.95|10.15|12.35|10.55|11.95|10.15|0
1654738800000|2022-06-09 01:40:00|11.97|10.17|12.02|10.22|12.09|10.29|11.94|10.14|0
1654739100000|2022-06-09 01:45:00|12|10.2|12|10.2|12.02|10.22|11.9|10.1|0
1654739400000|2022-06-09 01:50:00|12.01|10.21|12.08|10.28|12.11|10.31|12|10.2|0
1654739700000|2022-06-09 01:55:00|12.07|10.27|12.08|10.28|12.11|10.31|12.05|10.25|0
1654740000000|2022-06-09 02:00:00|12.07|10.27|12.12|10.32|12.14|10.34|12.06|10.26|0
1654740300000|2022-06-09 02:05:00|12.11|10.31|12.22|10.42|12.22|10.42|12.11|10.31|0
1654740600000|2022-06-09 02:10:00|12.21|10.41|12.26|10.46|12.3|10.5|12.19|10.39|0
1654740900000|2022-06-09 02:15:00|12.28|10.48|12.16|10.36|12.29|10.49|12.12|10.32|0
1654741200000|2022-06-09 02:20:00|12.17|10.37|12.08|10.28|12.18|10.38|12.05|10.25|0
1654741500000|2022-06-09 02:25:00|12.09|10.29|12.08|10.28|12.09|10.29|12.03|10.23|0
1654741800000|2022-06-09 02:30:00|12.07|10.27|12.17|10.37|12.17|10.37|12.05|10.25|0
1654742100000|2022-06-09 02:35:00|12.16|10.36|12.23|10.43|12.25|10.45|12.16|10.36|0
1654742400000|2022-06-09 02:40:00|12.25|10.45|12.19|10.39|12.25|10.45|12.16|10.36|0
1654742700000|2022-06-09 02:45:00|12.2|10.4|12.32|10.52|12.33|10.53|12.19|10.39|0
1654743000000|2022-06-09 02:50:00|12.3|10.5|12.32|10.52|12.32|10.52|12.22|10.42|0
1654743300000|2022-06-09 02:55:00|12.33|10.53|12.29|10.49|12.33|10.53|12.23|10.43|0
1654743600000|2022-06-09 03:00:00|12.3|10.5|12.36|10.56|12.4|10.6|12.26|10.46|0
1654743900000|2022-06-09 03:05:00|12.34|10.54|12.29|10.49|12.34|10.54|12.28|10.48|0
1654744200000|2022-06-09 03:10:00|12.27|10.47|12.26|10.46|12.28|10.48|12.26|10.46|0
1654744500000|2022-06-09 03:15:00|12.27|10.47|12.31|10.51|12.32|10.52|12.18|10.38|0
1654744800000|2022-06-09 03:20:00|12.33|10.53|12.31|10.51|12.36|10.56|12.26|10.46|0
1654745100000|2022-06-09 03:25:00|12.3|10.5|12.35|10.55|12.37|10.57|12.3|10.5|0
1654745400000|2022-06-09 03:30:00|12.34|10.54|12.3|10.5|12.37|10.57|12.3|10.5|0
1654745700000|2022-06-09 03:35:00|12.31|10.51|12.3|10.5|12.33|10.53|12.3|10.5|0
1654746000000|2022-06-09 03:40:00|12.31|10.51|12.37|10.57|12.38|10.58|12.25|10.45|0
1654746300000|2022-06-09 03:45:00|12.38|10.58|12.45|10.65|12.47|10.67|12.32|10.52|0
1654746600000|2022-06-09 03:50:00|12.46|10.66|12.48|10.68|12.56|10.76|12.46|10.66|0
1654746900000|2022-06-09 03:55:00|12.5|10.7|12.47|10.67|12.5|10.7|12.45|10.65|0
1654747200000|2022-06-09 04:00:00|12.48|10.68|12.51|10.71|12.53|10.73|12.45|10.65|0
1654747500000|2022-06-09 04:05:00|12.52|10.72|12.45|10.65|12.53|10.73|12.45|10.65|0
1654747800000|2022-06-09 04:10:00|12.47|10.67|12.48|10.68|12.51|10.71|12.42|10.62|0
1654748100000|2022-06-09 04:15:00|12.49|10.69|12.47|10.67|12.51|10.71|12.45|10.65|0
1654748400000|2022-06-09 04:20:00|12.48|10.68|12.46|10.66|12.49|10.69|12.45|10.65|0
1654748700000|2022-06-09 04:25:00|12.48|10.68|12.48|10.68|12.51|10.71|12.46|10.66|0
1654749000000|2022-06-09 04:30:00|12.49|10.69|12.5|10.7|12.51|10.71|12.48|10.68|0
1654749300000|2022-06-09 04:35:00|12.51|10.71|12.44|10.64|12.51|10.71|12.43|10.63|0
1654749600000|2022-06-09 04:40:00|12.43|10.63|12.46|10.66|12.46|10.66|12.42|10.62|0
1654749900000|2022-06-09 04:45:00|12.45|10.65|12.45|10.65|12.45|10.65|12.39|10.59|0
1654750200000|2022-06-09 04:50:00|12.43|10.63|12.49|10.69|12.5|10.7|12.43|10.63|0
1654750500000|2022-06-09 04:55:00|12.48|10.68|12.45|10.65|12.49|10.69|12.42|10.62|0
1654750800000|2022-06-09 05:00:00|12.4|10.6|12.42|10.62|12.5|10.7|12.36|10.56|0
1654751100000|2022-06-09 05:05:00|12.45|10.65|12.66|10.86|12.66|10.86|12.45|10.65|0
1654751400000|2022-06-09 05:10:00|12.68|10.88|12.56|10.76|12.71|10.91|12.56|10.76|0
1654751700000|2022-06-09 05:15:00|12.55|10.75|12.51|10.71|12.59|10.79|12.5|10.7|0
1654752000000|2022-06-09 05:20:00|12.52|10.72|12.47|10.67|12.55|10.75|12.42|10.62|0
1654752300000|2022-06-09 05:25:00|12.49|10.69|12.57|10.77|12.59|10.79|12.48|10.68|0
1654752600000|2022-06-09 05:30:00|12.58|10.78|12.52|10.72|12.68|10.88|12.46|10.66|0
1654752900000|2022-06-09 05:35:00|12.5|10.7|12.3|10.5|12.53|10.73|12.3|10.5|0
1654753200000|2022-06-09 05:40:00|12.31|10.51|12.21|10.41|12.36|10.56|12.11|10.31|0
1654753500000|2022-06-09 05:45:00|12.2|10.4|12.24|10.44|12.25|10.45|12.08|10.28|0
1654753800000|2022-06-09 05:50:00|12.25|10.45|12.1|10.3|12.28|10.48|12.1|10.3|0
1654754100000|2022-06-09 05:55:00|12.11|10.31|12.05|10.25|12.13|10.33|12.04|10.24|0
1654754400000|2022-06-09 06:00:00|12|10.2|12.1|10.3|12.18|10.38|11.93|10.13|0
1654754700000|2022-06-09 06:05:00|12.11|10.31|12.19|10.39|12.2|10.4|11.93|10.13|0
1654755000000|2022-06-09 06:10:00|12.2|10.4|12.16|10.36|12.22|10.42|12|10.2|0
1654755300000|2022-06-09 06:15:00|12.17|10.37|12.08|10.28|12.18|10.38|12.07|10.27|0
1654755600000|2022-06-09 06:20:00|12.05|10.25|12.08|10.28|12.11|10.31|12.04|10.24|0
1654755900000|2022-06-09 06:25:00|12.09|10.29|12.04|10.24|12.09|10.29|11.97|10.17|0
1654756200000|2022-06-09 06:30:00|12.07|10.27|12.11|10.31|12.14|10.34|12.02|10.22|0
1654756500000|2022-06-09 06:35:00|12.14|10.34|12.21|10.41|12.26|10.46|12.14|10.34|0
1654756800000|2022-06-09 06:40:00|12.22|10.42|12.18|10.38|12.26|10.46|12.09|10.29|0
1654757100000|2022-06-09 06:45:00|12.17|10.37|12.25|10.45|12.31|10.51|12.16|10.36|0
1654757400000|2022-06-09 06:50:00|12.24|10.44|12.38|10.58|12.38|10.58|12.23|10.43|0
1654757700000|2022-06-09 06:55:00|12.39|10.59|12.48|10.68|12.48|10.68|12.39|10.59|0
1654758000000|2022-06-09 07:00:00|12.49|10.69|12.55|10.75|12.58|10.78|12.19|10.39|0
1654758300000|2022-06-09 07:05:00|12.44|10.84|12.64|11.04|12.67|11.07|12.38|10.78|0
1654758600000|2022-06-09 07:10:00|12.63|11.03|12.41|10.81|12.69|11.09|12.41|10.81|0
1654758900000|2022-06-09 07:15:00|12.39|10.79|12.41|10.81|12.49|10.89|12.3|10.7|0
1654759200000|2022-06-09 07:20:00|12.4|10.8|12.58|10.98|12.67|11.07|12.36|10.76|0
1654759500000|2022-06-09 07:25:00|12.6|11|12.58|10.98|12.64|11.04|12.52|10.92|0
1654759800000|2022-06-09 07:30:00|12.59|10.99|12.38|10.78|12.59|10.99|12.13|10.53|0
1654760100000|2022-06-09 07:35:00|12.37|10.77|12.5|10.9|12.53|10.93|12.29|10.69|0
1654760400000|2022-06-09 07:40:00|12.53|10.93|12.57|10.97|12.61|11.01|12.42|10.82|0
1654760700000|2022-06-09 07:45:00|12.55|10.95|12.66|11.06|12.75|11.15|12.54|10.94|0
1654761000000|2022-06-09 07:50:00|12.67|11.07|12.86|11.26|12.94|11.34|12.67|11.07|0
1654761300000|2022-06-09 07:55:00|12.85|11.25|12.85|11.25|12.89|11.29|12.75|11.15|0
1654761600000|2022-06-09 08:00:00|12.79|11.19|12.73|11.13|12.83|11.23|12.63|11.03|0
1654761900000|2022-06-09 08:05:00|12.71|11.11|12.61|11.01|12.74|11.14|12.46|10.86|0
1654762200000|2022-06-09 08:10:00|12.6|11|12.6|11|12.65|11.05|12.51|10.91|0
1654762500000|2022-06-09 08:15:00|12.59|10.99|12.65|11.05|12.7|11.1|12.59|10.99|0
1654762800000|2022-06-09 08:20:00|12.66|11.06|12.76|11.16|12.77|11.17|12.55|10.95|0
1654763100000|2022-06-09 08:25:00|12.74|11.14|12.79|11.19|12.8|11.2|12.7|11.1|0
1654763400000|2022-06-09 08:30:00|12.77|11.17|13.09|11.49|13.09|11.49|12.77|11.17|0
1654763700000|2022-06-09 08:35:00|13.08|11.48|13.12|11.52|13.29|11.69|13.08|11.48|0
1654764000000|2022-06-09 08:40:00|13.13|11.53|13.14|11.54|13.21|11.61|13.09|11.49|0
1654764300000|2022-06-09 08:45:00|13.15|11.55|13.58|11.98|13.58|11.98|13.15|11.55|0
1654764600000|2022-06-09 08:50:00|13.59|11.99|13.35|11.75|13.76|12.16|13.31|11.71|0
1654764900000|2022-06-09 08:55:00|13.36|11.76|13.56|11.96|13.58|11.98|13.3|11.7|0
1654765200000|2022-06-09 09:00:00|13.55|11.95|13.55|11.95|13.59|11.99|13.47|11.87|0
1654765500000|2022-06-09 09:05:00|13.53|11.93|13.51|11.91|13.59|11.99|13.42|11.82|0
1654765800000|2022-06-09 09:10:00|13.5|11.9|13.39|11.79|13.53|11.93|13.39|11.79|0
1654766100000|2022-06-09 09:15:00|13.41|11.81|13.35|11.75|13.45|11.85|13.31|11.71|0
1654766400000|2022-06-09 09:20:00|13.33|11.73|13.36|11.76|13.37|11.77|13.29|11.69|0
1654766700000|2022-06-09 09:25:00|13.35|11.75|13.34|11.74|13.43|11.83|13.33|11.73|0
1654767000000|2022-06-09 09:30:00|13.37|11.77|13.47|11.87|13.5|11.9|13.33|11.73|0
1654767300000|2022-06-09 09:35:00|13.45|11.85|13.49|11.89|13.54|11.94|13.45|11.85|0
1654767600000|2022-06-09 09:40:00|13.5|11.9|13.32|11.72|13.5|11.9|13.29|11.69|0
1654767900000|2022-06-09 09:45:00|13.36|11.76|13.4|11.8|13.4|11.8|13.31|11.71|0
1654768200000|2022-06-09 09:50:00|13.39|11.79|13.37|11.77|13.48|11.88|13.32|11.72|0
1654768500000|2022-06-09 09:55:00|13.35|11.75|13.29|11.69|13.37|11.77|13.17|11.57|0
1654768800000|2022-06-09 10:00:00|13.31|11.71|13.26|11.66|13.37|11.77|13.26|11.66|0
1654769100000|2022-06-09 10:05:00|13.28|11.68|13.24|11.64|13.34|11.74|13.23|11.63|0
1654769400000|2022-06-09 10:10:00|13.26|11.66|13.29|11.69|13.29|11.69|13.11|11.51|0
1654769700000|2022-06-09 10:15:00|13.27|11.67|13.48|11.88|13.51|11.91|13.26|11.66|0
1654770000000|2022-06-09 10:20:00|13.46|11.86|13.79|12.19|13.86|12.26|13.46|11.86|0
1654770300000|2022-06-09 10:25:00|13.81|12.21|13.74|12.14|13.86|12.26|13.5|11.9|0
1654770600000|2022-06-09 10:30:00|13.79|12.19|13.72|12.12|13.87|12.27|13.71|12.11|0
1654770900000|2022-06-09 10:35:00|13.71|12.11|13.55|11.95|13.79|12.19|13.55|11.95|0
1654771200000|2022-06-09 10:40:00|13.56|11.96|13.56|11.96|13.64|12.04|13.48|11.88|0
1654771500000|2022-06-09 10:45:00|13.55|11.95|13.51|11.91|13.59|11.99|13.47|11.87|0
1654771800000|2022-06-09 10:50:00|13.53|11.93|13.74|12.14|13.78|12.18|13.51|11.91|0
1654772100000|2022-06-09 10:55:00|13.72|12.12|13.58|11.98|13.72|12.12|13.56|11.96|0
1654772400000|2022-06-09 11:00:00|13.56|11.96|13.5|11.9|13.57|11.97|13.45|11.85|0
1654772700000|2022-06-09 11:05:00|13.48|11.88|13.48|11.88|13.53|11.93|13.37|11.77|0
1654773000000|2022-06-09 11:10:00|13.5|11.9|13.61|12.01|13.61|12.01|13.48|11.88|0
1654773300000|2022-06-09 11:15:00|13.59|11.99|13.42|11.82|13.64|12.04|13.41|11.81|0
1654773600000|2022-06-09 11:20:00|13.41|11.81|13.78|12.18|14.02|12.42|13.36|11.76|0
1654773900000|2022-06-09 11:25:00|13.72|12.12|13.53|11.93|13.78|12.18|13.45|11.85|0
1654774200000|2022-06-09 11:30:00|13.54|11.94|13.32|11.72|13.62|12.02|13.32|11.72|0
1654774500000|2022-06-09 11:35:00|13.29|11.69|13.39|11.79|13.43|11.83|13.28|11.68|0
1654774800000|2022-06-09 11:40:00|13.38|11.78|13.48|11.88|13.52|11.92|13.31|11.71|0
1654775100000|2022-06-09 11:45:00|13.5|11.9|13.32|11.72|13.87|12.27|13|11.4|0
1654775400000|2022-06-09 11:50:00|13.3|11.7|13.2|11.6|13.54|11.94|13.2|11.6|0
1654775700000|2022-06-09 11:55:00|13.22|11.62|13.22|11.62|13.26|11.66|13.04|11.44|0
1654776000000|2022-06-09 12:00:00|13.2|11.6|13.17|11.57|13.22|11.62|13.03|11.43|0
1654776300000|2022-06-09 12:05:00|13.16|11.56|13.11|11.51|13.21|11.61|13.02|11.42|0
1654776600000|2022-06-09 12:10:00|13.09|11.49|12.7|11.1|13.11|11.51|12.7|11.1|0
1654776900000|2022-06-09 12:15:00|12.67|11.07|12.76|11.16|12.85|11.25|12.6|11|0
1654777200000|2022-06-09 12:20:00|12.71|11.11|12.51|10.91|12.71|11.11|12.39|10.79|0
1654777500000|2022-06-09 12:25:00|12.48|10.88|12.88|11.28|12.95|11.35|12.21|10.61|0
1654777800000|2022-06-09 12:30:00|12.9|11.3|12.73|11.13|13.07|11.47|12.61|11.01|0
1654778100000|2022-06-09 12:35:00|12.71|11.11|12.76|11.16|12.77|11.17|12.52|10.92|0
1654778400000|2022-06-09 12:40:00|12.74|11.14|12.09|10.49|12.79|11.19|12.06|10.46|0
1654778700000|2022-06-09 12:45:00|12.07|10.47|12.07|10.47|12.27|10.67|12.06|10.46|0
1654779000000|2022-06-09 12:50:00|12.09|10.49|12.14|10.54|12.69|11.09|11.85|10.25|0
1654779300000|2022-06-09 12:55:00|12.13|10.53|12.32|10.72|12.41|10.81|12.13|10.53|0
1654779600000|2022-06-09 13:00:00|12.27|10.67|12.44|10.84|12.44|10.84|12.22|10.62|0
1654779900000|2022-06-09 13:05:00|12.43|10.83|12.15|10.55|12.44|10.84|12.14|10.54|0
1654780200000|2022-06-09 13:10:00|12.16|10.56|11.96|10.36|12.52|10.92|11.96|10.36|0
1654780500000|2022-06-09 13:15:00|11.97|10.37|11.97|10.37|12.09|10.49|11.83|10.23|0
1654780800000|2022-06-09 13:20:00|12.01|10.41|12.06|10.46|12.17|10.57|12.01|10.41|0
1654781100000|2022-06-09 13:25:00|12.08|10.48|11.94|10.34|12.16|10.56|11.94|10.34|0
1654781400000|2022-06-09 13:30:00|11.99|10.39|12.85|11.25|12.98|11.38|11.56|9.96|0
1654781700000|2022-06-09 13:35:00|12.97|11.37|11.64|10.04|13.09|11.49|11.62|10.02|0
1654782000000|2022-06-09 13:40:00|11.58|9.98|11.45|9.85|11.8|10.2|11.15|9.55|0
1654782300000|2022-06-09 13:45:00|11.37|9.77|12.12|10.52|12.37|10.77|11.11|9.51|0
1654782600000|2022-06-09 13:50:00|12.1|10.5|13.01|11.41|13.2|11.6|12.09|10.49|0
1654782900000|2022-06-09 13:55:00|12.96|11.36|13.19|11.59|13.2|11.6|12.41|10.81|0
1654783200000|2022-06-09 14:00:00|13.16|11.56|12.79|11.19|13.22|11.62|12.75|11.15|0
1654783500000|2022-06-09 14:05:00|12.74|11.14|12.14|10.54|12.79|11.19|12.08|10.48|0
1654783800000|2022-06-09 14:10:00|12.13|10.53|11.98|10.38|12.17|10.57|11.59|9.99|0
1654784100000|2022-06-09 14:15:00|12|10.4|12.25|10.65|12.6|11|11.91|10.31|0
1654784400000|2022-06-09 14:20:00|12.29|10.69|12.86|11.26|12.93|11.33|12.29|10.69|0
1654784700000|2022-06-09 14:25:00|12.87|11.27|13.05|11.45|13.05|11.45|12.72|11.12|0
1654785000000|2022-06-09 14:30:00|13.17|11.57|12.95|11.35|13.45|11.85|12.78|11.18|0
1654785300000|2022-06-09 14:35:00|13.02|11.42|13.2|11.6|13.28|11.68|12.89|11.29|0
1654785600000|2022-06-09 14:40:00|13.19|11.59|12.68|11.08|13.25|11.65|12.52|10.92|0
1654785900000|2022-06-09 14:45:00|12.71|11.11|12.49|10.89|12.72|11.12|12.37|10.77|0
1654786200000|2022-06-09 14:50:00|12.45|10.85|12.29|10.69|12.46|10.86|12.03|10.43|0
1654786500000|2022-06-09 14:55:00|12.26|10.66|12.59|10.99|12.7|11.1|12.15|10.55|0
1654786800000|2022-06-09 15:00:00|12.54|10.94|12.11|10.51|12.64|11.04|12.05|10.45|0
1654787100000|2022-06-09 15:05:00|12.09|10.49|12.19|10.59|12.25|10.65|11.88|10.28|0
1654787400000|2022-06-09 15:10:00|12.18|10.58|12.36|10.76|12.45|10.85|12.13|10.53|0
1654787700000|2022-06-09 15:15:00|12.39|10.79|12.29|10.69|12.45|10.85|12.2|10.6|0
1654788000000|2022-06-09 15:20:00|12.3|10.7|12.55|10.95|12.65|11.05|12.28|10.68|0
1654788300000|2022-06-09 15:25:00|12.58|10.98|12.3|10.7|12.61|11.01|12.23|10.63|0
1654788600000|2022-06-09 15:30:00|12.26|10.66|12.27|10.67|12.47|10.87|12.09|10.49|0
1654788900000|2022-06-09 15:35:00|12.32|10.72|12.42|10.82|12.55|10.95|12.22|10.62|0
1654789200000|2022-06-09 15:40:00|12.47|10.87|12.9|11.3|13.15|11.55|12.47|10.87|0
1654789500000|2022-06-09 15:45:00|12.85|11.25|12.02|10.42|12.98|11.38|11.98|10.38|0
1654789800000|2022-06-09 15:50:00|12.03|10.43|12.12|10.52|12.13|10.53|11.79|10.19|0
1654790100000|2022-06-09 15:55:00|12.13|10.53|12.36|10.76|12.39|10.79|12.09|10.49|0
1654790400000|2022-06-09 16:00:00|12.34|10.74|12.21|10.61|12.52|10.92|12.19|10.59|0
1654790700000|2022-06-09 16:05:00|12.23|10.63|12.06|10.46|12.27|10.67|11.95|10.35|0
1654791000000|2022-06-09 16:10:00|12.03|10.43|12.46|10.86|12.5|10.9|11.7|10.1|0
1654791300000|2022-06-09 16:15:00|12.45|10.85|12.52|10.92|12.53|10.93|12.33|10.73|0
1654791600000|2022-06-09 16:20:00|12.53|10.93|12.65|11.05|12.78|11.18|12.5|10.9|0
1654791900000|2022-06-09 16:25:00|12.63|11.03|12.94|11.34|13.05|11.45|12.59|10.99|0
1654792200000|2022-06-09 16:30:00|12.97|11.37|13|11.4|13.12|11.52|12.79|11.19|0
1654792500000|2022-06-09 16:35:00|12.99|11.39|13.04|11.44|13.17|11.57|12.94|11.34|0
1654792800000|2022-06-09 16:40:00|13.07|11.47|12.76|11.16|13.23|11.63|12.62|11.02|0
1654793100000|2022-06-09 16:45:00|12.74|11.14|12.59|10.99|12.79|11.19|12.54|10.94|0
1654793400000|2022-06-09 16:50:00|12.61|11.01|12.48|10.88|12.81|11.21|12.48|10.88|0
1654793700000|2022-06-09 16:55:00|12.43|10.83|12.93|11.33|13.04|11.44|12.33|10.73|0
1654794000000|2022-06-09 17:00:00|12.98|11.38|11.71|10.11|13.13|11.53|11.71|10.11|0
1654794300000|2022-06-09 17:05:00|11.7|10.1|11.71|10.11|12.02|10.42|11.7|10.1|0
1654794600000|2022-06-09 17:10:00|11.74|10.14|11.79|10.19|11.94|10.34|11.68|10.08|0
1654794900000|2022-06-09 17:15:00|11.75|10.15|11.71|10.11|11.82|10.22|11.59|9.99|0
1654795200000|2022-06-09 17:20:00|11.7|10.1|11.34|9.74|11.74|10.14|11.31|9.71|0
1654795500000|2022-06-09 17:25:00|11.33|9.73|11.14|9.54|11.38|9.78|11.06|9.46|0
1654795800000|2022-06-09 17:30:00|11.07|9.47|10.92|9.32|11.07|9.47|10.8|9.2|0
1654796100000|2022-06-09 17:35:00|10.9|9.3|10.89|9.29|10.95|9.35|10.7|9.1|0
1654796400000|2022-06-09 17:40:00|10.88|9.28|11.91|10.31|11.98|10.38|10.85|9.25|0
1654796700000|2022-06-09 17:45:00|11.87|10.27|12.12|10.52|12.14|10.54|11.85|10.25|0
1654797000000|2022-06-09 17:50:00|12.13|10.53|12.16|10.56|12.26|10.66|12.12|10.52|0
1654797300000|2022-06-09 17:55:00|12.14|10.54|12.49|10.89|12.5|10.9|12.13|10.53|0
1654797600000|2022-06-09 18:00:00|12.46|10.86|12.09|10.49|12.49|10.89|12.02|10.42|0
1654797900000|2022-06-09 18:05:00|12.07|10.47|12.1|10.5|12.23|10.63|11.96|10.36|0
1654798200000|2022-06-09 18:10:00|12.11|10.51|12.14|10.54|12.17|10.57|11.85|10.25|0
1654798500000|2022-06-09 18:15:00|12.13|10.53|12.04|10.44|12.2|10.6|11.97|10.37|0
1654798800000|2022-06-09 18:20:00|12.06|10.46|11.71|10.11|12.17|10.57|11.67|10.07|0
1654799100000|2022-06-09 18:25:00|11.72|10.12|11.9|10.3|12|10.4|11.63|10.03|0
1654799400000|2022-06-09 18:30:00|11.89|10.29|11.55|9.95|11.89|10.29|11.51|9.91|0
1654799700000|2022-06-09 18:35:00|11.53|9.93|11.42|9.82|11.61|10.01|11.34|9.74|0
1654800000000|2022-06-09 18:40:00|11.41|9.81|11.37|9.77|11.89|10.29|11.23|9.63|0
1654800300000|2022-06-09 18:45:00|11.34|9.74|11.47|9.87|11.61|10.01|11.33|9.73|0
1654800600000|2022-06-09 18:50:00|11.45|9.85|11.39|9.79|11.57|9.97|11.3|9.7|0
1654800900000|2022-06-09 18:55:00|11.37|9.77|11|9.4|11.48|9.88|10.99|9.39|0
1654801200000|2022-06-09 19:00:00|10.99|9.39|10.83|9.23|11.46|9.86|10.81|9.21|0
1654801500000|2022-06-09 19:05:00|10.81|9.21|10.67|9.07|10.87|9.27|10.58|8.98|0
1654801800000|2022-06-09 19:10:00|10.69|9.09|10.54|8.94|10.77|9.17|10.54|8.94|0
1654802100000|2022-06-09 19:15:00|10.53|8.93|10.71|9.11|10.83|9.23|10.52|8.92|0
1654802400000|2022-06-09 19:20:00|10.72|9.12|10.76|9.16|10.86|9.26|10.54|8.94|0
1654802700000|2022-06-09 19:25:00|10.77|9.17|10.24|8.64|10.77|9.17|10.24|8.64|0
1654803000000|2022-06-09 19:30:00|10.2|8.6|10.05|8.45|10.29|8.69|10.05|8.45|0
1654803300000|2022-06-09 19:35:00|10.03|8.43|10.12|8.52|10.24|8.64|10.02|8.42|0
1654803600000|2022-06-09 19:40:00|10.09|8.49|10.39|8.79|10.46|8.86|9.58|7.98|0
1654803900000|2022-06-09 19:45:00|10.35|8.75|10.07|8.47|10.4|8.8|9.9|8.3|0
1654804200000|2022-06-09 19:50:00|10.05|8.45|10.03|8.43|10.28|8.68|9.86|8.26|0
1654804500000|2022-06-09 19:55:00|10|8.4|9.41|7.81|10.06|8.46|9.4|7.8|0
1654804800000|2022-06-09 20:00:00|9.38|7.78|9.43|7.83|9.49|7.89|9.37|7.77|0
1654805100000|2022-06-09 20:05:00|9.42|7.82|9.4|7.8|9.57|7.97|9.39|7.79|0
1654805400000|2022-06-09 20:10:00|9.41|7.81|9.58|7.98|9.58|7.98|9.39|7.79|0
1654805700000|2022-06-09 20:15:00|9.64|7.84|9.62|7.82|9.67|7.87|9.52|7.72|0
1654806000000|2022-06-09 20:20:00|9.61|7.81|9.65|7.85|9.7|7.9|9.61|7.81|0
1654806300000|2022-06-09 20:25:00|9.66|7.86|9.68|7.88|9.68|7.88|9.6|7.8|0
1654806600000|2022-06-09 20:30:00|9.71|7.91|9.61|7.81|9.71|7.91|9.61|7.81|0
1654806900000|2022-06-09 20:35:00|9.6|7.8|9.58|7.78|9.64|7.84|9.57|7.77|0
1654807200000|2022-06-09 20:40:00|9.57|7.77|9.63|7.83|9.65|7.85|9.57|7.77|0
1654807500000|2022-06-09 20:45:00|9.64|7.84|9.74|7.94|9.74|7.94|9.64|7.84|0
1654807800000|2022-06-09 20:50:00|9.75|7.95|9.74|7.94|9.75|7.95|9.68|7.88|0
1654808100000|2022-06-09 20:55:00|9.73|7.93|9.81|8.01|9.87|8.07|9.72|7.92|0
1654808400000|2022-06-09 21:00:00|9.8|8|9.8|8|9.83|8.03|9.78|7.98|0
1654808700000|2022-06-09 21:05:00|9.79|7.99|9.79|7.99|9.82|8.02|9.78|7.98|0
1654809000000|2022-06-09 21:10:00|9.8|8|9.84|8.04|9.84|8.04|9.74|7.94|0
1654809300000|2022-06-09 21:15:00|9.82|8.02|9.82|8.02|9.87|8.07|9.79|7.99|0
1654809600000|2022-06-09 21:20:00|9.83|8.03|9.83|8.03|9.83|8.03|9.81|8.01|0
1654809900000|2022-06-09 21:25:00|9.81|8.01|9.82|8.02|9.84|8.04|9.81|8.01|0
1654810200000|2022-06-09 21:30:00|9.81|8.01|9.83|8.03|9.84|8.04|9.81|8.01|0
1654810500000|2022-06-09 21:35:00|9.84|8.04|9.84|8.04|9.84|8.04|9.83|8.03|0
1654810800000|2022-06-09 21:40:00|9.83|8.03|9.83|8.03|9.83|8.03|9.83|8.03|0
1654811100000|2022-06-09 21:45:00|9.84|8.04|9.84|8.04|9.84|8.04|9.84|8.04|0
1654811400000|2022-06-09 21:50:00|9.85|8.05|9.84|8.04|9.85|8.05|9.84|8.04|0
1654811700000|2022-06-09 21:55:00|9.85|8.05|9.9|8.1|9.93|8.13|9.82|8.02|0
1654812000000|2022-06-09 22:00:00|9.92|8.12|9.83|8.03|9.93|8.13|9.73|7.93|0
1654812300000|2022-06-09 22:05:00|9.82|8.02|9.73|7.93|9.83|8.03|9.73|7.93|0
1654812600000|2022-06-09 22:10:00|9.72|7.92|9.67|7.87|9.73|7.93|9.67|7.87|0
1654812900000|2022-06-09 22:15:00|9.66|7.86|9.67|7.87|9.72|7.92|9.62|7.82|0
1654813200000|2022-06-09 22:20:00|9.68|7.88|9.58|7.78|9.68|7.88|9.56|7.76|0
1654813500000|2022-06-09 22:25:00|9.59|7.79|9.6|7.8|9.62|7.82|9.57|7.77|0
1654813800000|2022-06-09 22:30:00|9.61|7.81|9.63|7.83|9.64|7.84|9.58|7.78|0
1654814100000|2022-06-09 22:35:00|9.64|7.84|9.65|7.85|9.66|7.86|9.64|7.84|0
1654814400000|2022-06-09 22:40:00|9.66|7.86|9.64|7.84|9.66|7.86|9.64|7.84|0
1654814700000|2022-06-09 22:45:00|9.65|7.85|9.74|7.94|9.74|7.94|9.64|7.84|0
1654815000000|2022-06-09 22:50:00|9.75|7.95|9.66|7.86|9.77|7.97|9.65|7.85|0
1654815300000|2022-06-09 22:55:00|9.67|7.87|9.65|7.85|9.67|7.87|9.64|7.84|0
1654815600000|2022-06-09 23:00:00|9.67|7.87|9.66|7.86|9.67|7.87|9.63|7.83|0
1654815900000|2022-06-09 23:05:00|9.65|7.85|9.65|7.85|9.66|7.86|9.64|7.84|0
1654816200000|2022-06-09 23:10:00|9.64|7.84|9.67|7.87|9.67|7.87|9.64|7.84|0
1654816500000|2022-06-09 23:15:00|9.66|7.86|9.74|7.94|9.74|7.94|9.65|7.85|0
1654816800000|2022-06-09 23:20:00|9.75|7.95|9.82|8.02|9.83|8.03|9.75|7.95|0
1654817100000|2022-06-09 23:25:00|9.81|8.01|9.75|7.95|9.82|8.02|9.72|7.92|0
1654817400000|2022-06-09 23:30:00|9.74|7.94|9.77|7.97|9.82|8.02|9.73|7.93|0
1654817700000|2022-06-09 23:35:00|9.75|7.95|9.78|7.98|9.81|8.01|9.7|7.9|0
1654818000000|2022-06-09 23:40:00|9.8|8|9.77|7.97|9.85|8.05|9.75|7.95|0
1654818300000|2022-06-09 23:45:00|9.76|7.96|9.78|7.98|9.78|7.98|9.7|7.9|0
1654818600000|2022-06-09 23:50:00|9.76|7.96|9.74|7.94|9.9|8.1|9.71|7.91|0
1654818900000|2022-06-09 23:55:00|9.73|7.93|9.75|7.95|9.76|7.96|9.71|7.91|0
1654819200000|2022-06-10 00:00:00|9.77|7.97|9.86|8.06|9.87|8.07|9.67|7.87|0
1654819500000|2022-06-10 00:05:00|9.85|8.05|9.68|7.88|9.87|8.07|9.67|7.87|0
1654819800000|2022-06-10 00:10:00|9.67|7.87|9.52|7.72|9.67|7.87|9.46|7.66|0
1654820100000|2022-06-10 00:15:00|9.54|7.74|9.49|7.69|9.56|7.76|9.44|7.64|0
1654820400000|2022-06-10 00:20:00|9.48|7.68|9.45|7.65|9.59|7.79|9.45|7.65|0
1654820700000|2022-06-10 00:25:00|9.44|7.64|9.52|7.72|9.54|7.74|9.4|7.6|0
1654821000000|2022-06-10 00:30:00|9.49|7.69|9.59|7.79|9.6|7.8|9.44|7.64|0
1654821300000|2022-06-10 00:35:00|9.58|7.78|9.6|7.8|9.61|7.81|9.52|7.72|0
1654821600000|2022-06-10 00:40:00|9.59|7.79|9.6|7.8|9.63|7.83|9.56|7.76|0
1654821900000|2022-06-10 00:45:00|9.61|7.81|9.57|7.77|9.65|7.85|9.55|7.75|0
1654822200000|2022-06-10 00:50:00|9.56|7.76|9.51|7.71|9.59|7.79|9.48|7.68|0
1654822500000|2022-06-10 00:55:00|9.5|7.7|9.51|7.71|9.53|7.73|9.44|7.64|0
1654822800000|2022-06-10 01:00:00|9.53|7.73|9.58|7.78|9.62|7.82|9.46|7.66|0
1654823100000|2022-06-10 01:05:00|9.56|7.76|9.56|7.76|9.58|7.78|9.51|7.71|0
1654823400000|2022-06-10 01:10:00|9.57|7.77|9.58|7.78|9.61|7.81|9.49|7.69|0
1654823700000|2022-06-10 01:15:00|9.56|7.76|9.57|7.77|9.62|7.82|9.51|7.71|0
1654824000000|2022-06-10 01:20:00|9.58|7.78|9.44|7.64|9.61|7.81|9.42|7.62|0
1654824300000|2022-06-10 01:25:00|9.45|7.65|9.52|7.72|9.55|7.75|9.44|7.64|0
1654824600000|2022-06-10 01:30:00|9.53|7.73|9.56|7.76|9.6|7.8|9.49|7.69|0
1654824900000|2022-06-10 01:35:00|9.57|7.77|9.57|7.77|9.62|7.82|9.54|7.74|0
1654825200000|2022-06-10 01:40:00|9.58|7.78|9.53|7.73|9.58|7.78|9.5|7.7|0
1654825500000|2022-06-10 01:45:00|9.54|7.74|9.5|7.7|9.55|7.75|9.44|7.64|0
1654825800000|2022-06-10 01:50:00|9.51|7.71|9.5|7.7|9.56|7.76|9.46|7.66|0
1654826100000|2022-06-10 01:55:00|9.51|7.71|9.51|7.71|9.57|7.77|9.49|7.69|0
1654826400000|2022-06-10 02:00:00|9.52|7.72|9.55|7.75|9.58|7.78|9.49|7.69|0
1654826700000|2022-06-10 02:05:00|9.54|7.74|9.5|7.7|9.57|7.77|9.48|7.68|0
1654827000000|2022-06-10 02:10:00|9.51|7.71|9.53|7.73|9.55|7.75|9.5|7.7|0
1654827300000|2022-06-10 02:15:00|9.52|7.72|9.55|7.75|9.56|7.76|9.49|7.69|0
1654827600000|2022-06-10 02:20:00|9.54|7.74|9.62|7.82|9.62|7.82|9.54|7.74|0
1654827900000|2022-06-10 02:25:00|9.63|7.83|9.67|7.87|9.67|7.87|9.6|7.8|0
1654828200000|2022-06-10 02:30:00|9.7|7.9|9.75|7.95|9.75|7.95|9.64|7.84|0
1654828500000|2022-06-10 02:35:00|9.76|7.96|9.7|7.9|9.76|7.96|9.68|7.88|0
1654828800000|2022-06-10 02:40:00|9.69|7.89|9.64|7.84|9.7|7.9|9.62|7.82|0
1654829100000|2022-06-10 02:45:00|9.65|7.85|9.68|7.88|9.69|7.89|9.63|7.83|0
1654829400000|2022-06-10 02:50:00|9.67|7.87|9.71|7.91|9.71|7.91|9.67|7.87|0
1654829700000|2022-06-10 02:55:00|9.7|7.9|9.68|7.88|9.71|7.91|9.67|7.87|0
1654830000000|2022-06-10 03:00:00|9.69|7.89|9.89|8.09|9.9|8.1|9.69|7.89|0
1654830300000|2022-06-10 03:05:00|9.88|8.08|9.9|8.1|9.9|8.1|9.83|8.03|0
1654830600000|2022-06-10 03:10:00|9.91|8.11|9.98|8.18|10|8.2|9.89|8.09|0
1654830900000|2022-06-10 03:15:00|10|8.2|9.96|8.16|10|8.2|9.94|8.14|0
1654831200000|2022-06-10 03:20:00|9.97|8.17|9.97|8.17|10.02|8.22|9.97|8.17|0
1654831500000|2022-06-10 03:25:00|9.98|8.18|10.05|8.25|10.05|8.25|9.97|8.17|0
1654831800000|2022-06-10 03:30:00|10.04|8.24|9.96|8.16|10.07|8.27|9.96|8.16|0
1654832100000|2022-06-10 03:35:00|9.97|8.17|9.96|8.16|9.97|8.17|9.92|8.12|0
1654832400000|2022-06-10 03:40:00|9.95|8.15|9.92|8.12|9.95|8.15|9.89|8.09|0
1654832700000|2022-06-10 03:45:00|9.93|8.13|9.92|8.12|9.96|8.16|9.9|8.1|0
1654833000000|2022-06-10 03:50:00|9.93|8.13|9.86|8.06|9.93|8.13|9.85|8.05|0
1654833300000|2022-06-10 03:55:00|9.87|8.07|9.85|8.05|9.88|8.08|9.83|8.03|0
1654833600000|2022-06-10 04:00:00|9.84|8.04|9.83|8.03|9.86|8.06|9.83|8.03|0
1654833900000|2022-06-10 04:05:00|9.84|8.04|9.79|7.99|9.84|8.04|9.78|7.98|0
1654834200000|2022-06-10 04:10:00|9.78|7.98|9.79|7.99|9.81|8.01|9.75|7.95|0
1654834500000|2022-06-10 04:15:00|9.78|7.98|9.75|7.95|9.78|7.98|9.74|7.94|0
1654834800000|2022-06-10 04:20:00|9.76|7.96|9.77|7.97|9.77|7.97|9.76|7.96|0
1654835100000|2022-06-10 04:25:00|9.76|7.96|9.66|7.86|9.76|7.96|9.65|7.85|0
1654835400000|2022-06-10 04:30:00|9.65|7.85|9.6|7.8|9.65|7.85|9.58|7.78|0
1654835700000|2022-06-10 04:35:00|9.59|7.79|9.5|7.7|9.59|7.79|9.5|7.7|0
1654836000000|2022-06-10 04:40:00|9.49|7.69|9.52|7.72|9.57|7.77|9.48|7.68|0
1654836300000|2022-06-10 04:45:00|9.53|7.73|9.54|7.74|9.54|7.74|9.51|7.71|0
1654836600000|2022-06-10 04:50:00|9.53|7.73|9.54|7.74|9.55|7.75|9.52|7.72|0
1654836900000|2022-06-10 04:55:00|9.53|7.73|9.54|7.74|9.55|7.75|9.52|7.72|0
1654837200000|2022-06-10 05:00:00|9.55|7.75|9.67|7.87|9.67|7.87|9.53|7.73|0
1654837500000|2022-06-10 05:05:00|9.66|7.86|9.61|7.81|9.7|7.9|9.61|7.81|0
1654837800000|2022-06-10 05:10:00|9.62|7.82|9.66|7.86|9.66|7.86|9.6|7.8|0
1654838100000|2022-06-10 05:15:00|9.69|7.89|10.12|8.32|10.14|8.34|9.69|7.89|0
1654838400000|2022-06-10 05:20:00|10.14|8.34|10.09|8.29|10.15|8.35|10.07|8.27|0
1654838700000|2022-06-10 05:25:00|10.1|8.3|10.11|8.31|10.12|8.32|10.06|8.26|0
1654839000000|2022-06-10 05:30:00|10.12|8.32|10.19|8.39|10.23|8.43|10.09|8.29|0
1654839300000|2022-06-10 05:35:00|10.17|8.37|10.19|8.39|10.22|8.42|10.15|8.35|0
1654839600000|2022-06-10 05:40:00|10.2|8.4|10.17|8.37|10.23|8.43|10.16|8.36|0
1654839900000|2022-06-10 05:45:00|10.16|8.36|10.04|8.24|10.16|8.36|10.03|8.23|0
1654840200000|2022-06-10 05:50:00|10.05|8.25|10|8.2|10.05|8.25|9.94|8.14|0
1654840500000|2022-06-10 05:55:00|10.01|8.21|10|8.2|10.06|8.26|9.99|8.19|0
1654840800000|2022-06-10 06:00:00|10.02|8.22|10.17|8.37|10.26|8.46|10.02|8.22|0
1654841100000|2022-06-10 06:05:00|10.15|8.35|10.21|8.41|10.22|8.42|10.07|8.27|0
1654841400000|2022-06-10 06:10:00|10.22|8.42|10.3|8.5|10.31|8.51|10.15|8.35|0
1654841700000|2022-06-10 06:15:00|10.29|8.49|10.21|8.41|10.31|8.51|10.19|8.39|0
1654842000000|2022-06-10 06:20:00|10.23|8.43|10.19|8.39|10.23|8.43|10.11|8.31|0
1654842300000|2022-06-10 06:25:00|10.18|8.38|10.25|8.45|10.28|8.48|10.11|8.31|0
1654842600000|2022-06-10 06:30:00|10.24|8.44|10.16|8.36|10.24|8.44|10.15|8.35|0
1654842900000|2022-06-10 06:35:00|10.17|8.37|10.07|8.27|10.17|8.37|10.06|8.26|0
1654843200000|2022-06-10 06:40:00|10.09|8.29|10.13|8.33|10.22|8.42|10.07|8.27|0
1654843500000|2022-06-10 06:45:00|10.14|8.34|10.06|8.26|10.18|8.38|10|8.2|0
1654843800000|2022-06-10 06:50:00|10.04|8.24|10.17|8.37|10.2|8.4|10.02|8.22|0
1654844100000|2022-06-10 06:55:00|10.16|8.36|10.19|8.39|10.23|8.43|10.07|8.27|0
1654844400000|2022-06-10 07:00:00|10.2|8.4|10.07|8.27|10.32|8.52|10.05|8.25|0
1654844700000|2022-06-10 07:05:00|9.96|8.36|9.66|8.06|10.03|8.43|9.66|8.06|0
1654845000000|2022-06-10 07:10:00|9.64|8.04|9.62|8.02|9.68|8.08|9.49|7.89|0
1654845300000|2022-06-10 07:15:00|9.58|7.98|9.61|8.01|9.76|8.16|9.53|7.93|0
1654845600000|2022-06-10 07:20:00|9.58|7.98|9.31|7.71|9.59|7.99|9.31|7.71|0
1654845900000|2022-06-10 07:25:00|9.32|7.72|9.42|7.82|10.14|8.54|9.29|7.69|0
1654846200000|2022-06-10 07:30:00|9.43|7.83|9.54|7.94|9.64|8.04|9.4|7.8|0
1654846500000|2022-06-10 07:35:00|9.57|7.97|9.83|8.23|9.83|8.23|9.57|7.97|0
1654846800000|2022-06-10 07:40:00|9.82|8.22|9.71|8.11|9.83|8.23|9.68|8.08|0
1654847100000|2022-06-10 07:45:00|9.66|8.06|9.51|7.91|9.92|8.32|9.51|7.91|0
1654847400000|2022-06-10 07:50:00|9.53|7.93|9.5|7.9|9.69|8.09|9.49|7.89|0
1654847700000|2022-06-10 07:55:00|9.52|7.92|9.25|7.65|9.75|8.15|9.25|7.65|0
1654848000000|2022-06-10 08:00:00|9.23|7.63|9.56|7.96|9.6|8|9.18|7.58|0
1654848300000|2022-06-10 08:05:00|9.57|7.97|9.7|8.1|9.75|8.15|9.48|7.88|0
1654848600000|2022-06-10 08:10:00|9.68|8.08|9.71|8.11|9.92|8.32|9.61|8.01|0
1654848900000|2022-06-10 08:15:00|9.72|8.12|9.75|8.15|9.81|8.21|9.67|8.07|0
1654849200000|2022-06-10 08:20:00|9.7|8.1|9.64|8.04|9.7|8.1|9.63|8.03|0
1654849500000|2022-06-10 08:25:00|9.63|8.03|9.65|8.05|9.78|8.18|9.56|7.96|0
1654849800000|2022-06-10 08:30:00|9.64|8.04|9.58|7.98|9.73|8.13|9.57|7.97|0
1654850100000|2022-06-10 08:35:00|9.57|7.97|9.57|7.97|9.57|7.97|9.41|7.81|0
1654850400000|2022-06-10 08:40:00|9.56|7.96|9.6|8|9.6|8|9.47|7.87|0
1654850700000|2022-06-10 08:45:00|9.58|7.98|9.66|8.06|9.72|8.12|9.56|7.96|0
1654851000000|2022-06-10 08:50:00|9.67|8.07|9.37|7.77|9.71|8.11|9.33|7.73|0
1654851300000|2022-06-10 08:55:00|9.36|7.76|9.57|7.97|9.64|8.04|9.33|7.73|0
1654851600000|2022-06-10 09:00:00|9.56|7.96|9.66|8.06|9.78|8.18|9.54|7.94|0
1654851900000|2022-06-10 09:05:00|9.67|8.07|9.67|8.07|9.77|8.17|9.66|8.06|0
1654852200000|2022-06-10 09:10:00|9.68|8.08|9.74|8.14|9.82|8.22|9.62|8.02|0
1654852500000|2022-06-10 09:15:00|9.75|8.15|9.68|8.08|9.84|8.24|9.67|8.07|0
1654852800000|2022-06-10 09:20:00|9.66|8.06|9.63|8.03|9.74|8.14|9.61|8.01|0
1654853100000|2022-06-10 09:25:00|9.64|8.04|9.76|8.16|9.78|8.18|9.57|7.97|0
1654853400000|2022-06-10 09:30:00|9.8|8.2|9.8|8.2|9.81|8.21|9.75|8.15|0
1654853700000|2022-06-10 09:35:00|9.78|8.18|9.71|8.11|9.81|8.21|9.63|8.03|0
1654854000000|2022-06-10 09:40:00|9.73|8.13|9.91|8.31|9.91|8.31|9.66|8.06|0
1654854300000|2022-06-10 09:45:00|9.9|8.3|9.63|8.03|9.92|8.32|9.62|8.02|0
1654854600000|2022-06-10 09:50:00|9.66|8.06|9.53|7.93|9.67|8.07|9.53|7.93|0
1654854900000|2022-06-10 09:55:00|9.52|7.92|9.58|7.98|9.59|7.99|9.5|7.9|0
1654855200000|2022-06-10 10:00:00|9.59|7.99|9.57|7.97|9.71|8.11|9.49|7.89|0
1654855500000|2022-06-10 10:05:00|9.54|7.94|9.49|7.89|9.59|7.99|9.43|7.83|0
1654855800000|2022-06-10 10:10:00|9.52|7.92|9.52|7.92|9.55|7.95|9.4|7.8|0
1654856100000|2022-06-10 10:15:00|9.53|7.93|9.47|7.87|9.61|8.01|9.47|7.87|0
1654856400000|2022-06-10 10:20:00|9.46|7.86|9.31|7.71|9.63|8.03|9.31|7.71|0
1654856700000|2022-06-10 10:25:00|9.33|7.73|9.26|7.66|9.35|7.75|9.24|7.64|0
1654857000000|2022-06-10 10:30:00|9.25|7.65|9.29|7.69|9.36|7.76|9.22|7.62|0
1654857300000|2022-06-10 10:35:00|9.27|7.67|9.37|7.77|9.41|7.81|9.27|7.67|0
1654857600000|2022-06-10 10:40:00|9.38|7.78|9.3|7.7|9.38|7.78|9.28|7.68|0
1654857900000|2022-06-10 10:45:00|9.28|7.68|9.28|7.68|9.39|7.79|9.28|7.68|0
1654858200000|2022-06-10 10:50:00|9.3|7.7|9.39|7.79|9.39|7.79|9.24|7.64|0
1654858500000|2022-06-10 10:55:00|9.38|7.78|9.43|7.83|9.43|7.83|9.21|7.61|0
1654858800000|2022-06-10 11:00:00|9.44|7.84|9.3|7.7|9.46|7.86|9.29|7.69|0
1654859100000|2022-06-10 11:05:00|9.31|7.71|9.52|7.92|9.54|7.94|9.3|7.7|0
1654859400000|2022-06-10 11:10:00|9.5|7.9|9.55|7.95|9.58|7.98|9.39|7.79|0
1654859700000|2022-06-10 11:15:00|9.53|7.93|9.37|7.77|9.53|7.93|9.37|7.77|0
1654860000000|2022-06-10 11:20:00|9.36|7.76|9.41|7.81|9.48|7.88|9.34|7.74|0
1654860300000|2022-06-10 11:25:00|9.42|7.82|9.47|7.87|9.49|7.89|9.37|7.77|0
1654860600000|2022-06-10 11:30:00|9.45|7.85|9.7|8.1|9.76|8.16|9.45|7.85|0
1654860900000|2022-06-10 11:35:00|9.69|8.09|9.89|8.29|9.97|8.37|9.66|8.06|0
1654861200000|2022-06-10 11:40:00|9.9|8.3|9.94|8.34|9.97|8.37|9.85|8.25|0
1654861500000|2022-06-10 11:45:00|9.95|8.35|9.89|8.29|10|8.4|9.85|8.25|0
1654861800000|2022-06-10 11:50:00|9.88|8.28|9.84|8.24|9.93|8.33|9.82|8.22|0
1654862100000|2022-06-10 11:55:00|9.83|8.23|9.76|8.16|9.94|8.34|9.76|8.16|0
1654862400000|2022-06-10 12:00:00|9.79|8.19|9.84|8.24|10.02|8.42|9.77|8.17|0
1654862700000|2022-06-10 12:05:00|9.86|8.26|10.01|8.41|10.03|8.43|9.85|8.25|0
1654863000000|2022-06-10 12:10:00|10.02|8.42|10.06|8.46|10.08|8.48|9.96|8.36|0
1654863300000|2022-06-10 12:15:00|10.05|8.45|10.02|8.42|10.09|8.49|9.98|8.38|0
1654863600000|2022-06-10 12:20:00|10.05|8.45|10.02|8.42|10.05|8.45|9.95|8.35|0
1654863900000|2022-06-10 12:25:00|10.03|8.43|9.99|8.39|10.24|8.64|9.95|8.35|0
1654864200000|2022-06-10 12:30:00|9.5|7.9|8.24|6.64|9.5|7.9|7.7|6.1|0
1654864500000|2022-06-10 12:35:00|8.17|6.57|8.75|7.15|8.83|7.23|8.05|6.45|0
1654864800000|2022-06-10 12:40:00|8.77|7.17|8.55|6.95|9.19|7.59|8.55|6.95|0
1654865100000|2022-06-10 12:45:00|8.57|6.97|8.3|6.7|8.79|7.19|8.3|6.7|0
1654865400000|2022-06-10 12:50:00|8.28|6.68|8.24|6.64|8.31|6.71|8.03|6.43|0
1654865700000|2022-06-10 12:55:00|8.18|6.58|8.23|6.63|8.24|6.64|7.77|6.17|0
1654866000000|2022-06-10 13:00:00|8.25|6.65|8.58|6.98|8.67|7.07|7.99|6.39|0
1654866300000|2022-06-10 13:05:00|8.56|6.96|8.21|6.61|8.63|7.03|8.17|6.57|0
1654866600000|2022-06-10 13:10:00|8.22|6.62|8.24|6.64|8.38|6.78|8.15|6.55|0
1654866900000|2022-06-10 13:15:00|8.19|6.59|8|6.4|8.31|6.71|8|6.4|0
1654867200000|2022-06-10 13:20:00|8.02|6.42|7.76|6.16|8.2|6.6|7.68|6.08|0
1654867500000|2022-06-10 13:25:00|7.73|6.13|8.03|6.43|8.03|6.43|7.7|6.1|0
1654867800000|2022-06-10 13:30:00|8.04|6.44|7.49|5.89|8.34|6.74|7.42|5.82|0
1654868100000|2022-06-10 13:35:00|7.5|5.9|8.06|6.46|8.22|6.62|7.39|5.79|0
1654868400000|2022-06-10 13:40:00|8.04|6.44|8.4|6.8|8.4|6.8|8|6.4|0
1654868700000|2022-06-10 13:45:00|8.42|6.82|8.21|6.61|8.53|6.93|8.11|6.51|0
1654869000000|2022-06-10 13:50:00|8.14|6.54|7.82|6.22|8.27|6.67|7.79|6.19|0
1654869300000|2022-06-10 13:55:00|7.83|6.23|7.86|6.26|7.99|6.39|7.69|6.09|0
1654869600000|2022-06-10 14:00:00|7.74|6.14|7.19|5.59|7.74|6.14|7.11|5.51|0
1654869900000|2022-06-10 14:05:00|7.2|5.6|7.41|5.81|7.7|6.1|7.13|5.53|0
1654870200000|2022-06-10 14:10:00|7.39|5.79|7.42|5.82|7.48|5.88|7.23|5.63|0
1654870500000|2022-06-10 14:15:00|7.39|5.79|7.09|5.49|7.41|5.81|7.03|5.43|0
1654870800000|2022-06-10 14:20:00|7.08|5.48|6.97|5.37|7.13|5.53|6.88|5.28|0
1654871100000|2022-06-10 14:25:00|6.95|5.35|7.1|5.5|7.21|5.61|6.88|5.28|0
1654871400000|2022-06-10 14:30:00|7.08|5.48|7.4|5.8|7.4|5.8|7.06|5.46|0
1654871700000|2022-06-10 14:35:00|7.37|5.77|7.62|6.02|7.63|6.03|7.35|5.75|0
1654872000000|2022-06-10 14:40:00|7.59|5.99|7.75|6.15|7.75|6.15|7.42|5.82|0
1654872300000|2022-06-10 14:45:00|7.69|6.09|7.6|6|7.74|6.14|7.5|5.9|0
1654872600000|2022-06-10 14:50:00|7.58|5.98|7.52|5.92|7.8|6.2|7.47|5.87|0
1654872900000|2022-06-10 14:55:00|7.54|5.94|7.1|5.5|7.56|5.96|7.1|5.5|0
1654873200000|2022-06-10 15:00:00|7.09|5.49|7.53|5.93|7.62|6.02|7.02|5.42|0
1654873500000|2022-06-10 15:05:00|7.52|5.92|7.49|5.89|7.54|5.94|7.36|5.76|0
1654873800000|2022-06-10 15:10:00|7.5|5.9|7.48|5.88|7.63|6.03|7.41|5.81|0
1654874100000|2022-06-10 15:15:00|7.49|5.89|7.85|6.25|7.88|6.28|7.39|5.79|0
1654874400000|2022-06-10 15:20:00|7.89|6.29|7.66|6.06|7.98|6.38|7.65|6.05|0
1654874700000|2022-06-10 15:25:00|7.64|6.04|7.59|5.99|7.69|6.09|7.49|5.89|0
1654875000000|2022-06-10 15:30:00|7.53|5.93|7.54|5.94|7.61|6.01|7.42|5.82|0
1654875300000|2022-06-10 15:35:00|7.56|5.96|7.65|6.05|7.67|6.07|7.42|5.82|0
1654875600000|2022-06-10 15:40:00|7.61|6.01|7.66|6.06|7.66|6.06|7.37|5.77|0
1654875900000|2022-06-10 15:45:00|7.63|6.03|7.43|5.83|7.75|6.15|7.43|5.83|0
1654876200000|2022-06-10 15:50:00|7.42|5.82|7.49|5.89|7.59|5.99|7.38|5.78|0
1654876500000|2022-06-10 15:55:00|7.5|5.9|7.78|6.18|7.84|6.24|7.44|5.84|0
1654876800000|2022-06-10 16:00:00|7.77|6.17|7.82|6.22|7.92|6.32|7.72|6.12|0
1654877100000|2022-06-10 16:05:00|7.8|6.2|8.01|6.41|8.08|6.48|7.8|6.2|0
1654877400000|2022-06-10 16:10:00|8|6.4|7.69|6.09|8|6.4|7.68|6.08|0
1654877700000|2022-06-10 16:15:00|7.66|6.06|7.61|6.01|7.71|6.11|7.53|5.93|0
1654878000000|2022-06-10 16:20:00|7.6|6|7.61|6.01|7.77|6.17|7.59|5.99|0
1654878300000|2022-06-10 16:25:00|7.6|6|7.73|6.13|7.73|6.13|7.53|5.93|0
1654878600000|2022-06-10 16:30:00|7.72|6.12|7.65|6.05|7.85|6.25|7.6|6|0
1654878900000|2022-06-10 16:35:00|7.62|6.02|7.76|6.16|7.78|6.18|7.6|6|0
1654879200000|2022-06-10 16:40:00|7.77|6.17|7.8|6.2|7.92|6.32|7.68|6.08|0
1654879500000|2022-06-10 16:45:00|7.82|6.22|7.68|6.08|7.85|6.25|7.63|6.03|0
1654879800000|2022-06-10 16:50:00|7.65|6.05|7.5|5.9|7.66|6.06|7.48|5.88|0
1654880100000|2022-06-10 16:55:00|7.49|5.89|7.6|6|7.63|6.03|7.43|5.83|0
1654880400000|2022-06-10 17:00:00|7.59|5.99|7.51|5.91|7.66|6.06|7.41|5.81|0
1654880700000|2022-06-10 17:05:00|7.48|5.88|7.55|5.95|7.57|5.97|7.38|5.78|0
1654881000000|2022-06-10 17:10:00|7.56|5.96|7.46|5.86|7.61|6.01|7.38|5.78|0
1654881300000|2022-06-10 17:15:00|7.44|5.84|7.72|6.12|7.73|6.13|7.41|5.81|0
1654881600000|2022-06-10 17:20:00|7.71|6.11|7.51|5.91|7.79|6.19|7.48|5.88|0
1654881900000|2022-06-10 17:25:00|7.49|5.89|7.73|6.13|7.73|6.13|7.49|5.89|0
1654882200000|2022-06-10 17:30:00|7.68|6.08|7.5|5.9|7.69|6.09|7.39|5.79|0
1654882500000|2022-06-10 17:35:00|7.51|5.91|7.82|6.22|7.82|6.22|7.51|5.91|0
1654882800000|2022-06-10 17:40:00|7.83|6.23|7.74|6.14|7.83|6.23|7.66|6.06|0
1654883100000|2022-06-10 17:45:00|7.75|6.15|8.04|6.44|8.05|6.45|7.68|6.08|0
1654883400000|2022-06-10 17:50:00|8.06|6.46|7.84|6.24|8.19|6.59|7.83|6.23|0
1654883700000|2022-06-10 17:55:00|7.81|6.21|7.74|6.14|7.82|6.22|7.64|6.04|0
1654884000000|2022-06-10 18:00:00|7.75|6.15|7.52|5.92|7.77|6.17|7.49|5.89|0
1654884300000|2022-06-10 18:05:00|7.5|5.9|7.67|6.07|7.73|6.13|7.49|5.89|0
1654884600000|2022-06-10 18:10:00|7.7|6.1|7.41|5.81|7.75|6.15|7.38|5.78|0
1654884900000|2022-06-10 18:15:00|7.4|5.8|7.68|6.08|7.73|6.13|7.34|5.74|0
1654885200000|2022-06-10 18:20:00|7.67|6.07|7.83|6.23|7.9|6.3|7.67|6.07|0
1654885500000|2022-06-10 18:25:00|7.86|6.26|7.59|5.99|7.86|6.26|7.5|5.9|0
1654885800000|2022-06-10 18:30:00|7.6|6|7.62|6.02|7.86|6.26|7.58|5.98|0
1654886100000|2022-06-10 18:35:00|7.57|5.97|7.47|5.87|7.62|6.02|7.46|5.86|0
1654886400000|2022-06-10 18:40:00|7.46|5.86|7.39|5.79|7.47|5.87|7.28|5.68|0
1654886700000|2022-06-10 18:45:00|7.38|5.78|7.72|6.12|7.88|6.28|7.37|5.77|0
1654887000000|2022-06-10 18:50:00|7.7|6.1|7.75|6.15|7.75|6.15|7.58|5.98|0
1654887300000|2022-06-10 18:55:00|7.77|6.17|7.93|6.33|8.02|6.42|7.7|6.1|0
1654887600000|2022-06-10 19:00:00|7.94|6.34|7.57|5.97|8.05|6.45|7.53|5.93|0
1654887900000|2022-06-10 19:05:00|7.56|5.96|7.54|5.94|7.6|6|7.39|5.79|0
1654888200000|2022-06-10 19:10:00|7.53|5.93|7.52|5.92|7.76|6.16|7.51|5.91|0
1654888500000|2022-06-10 19:15:00|7.5|5.9|7.73|6.13|7.76|6.16|7.49|5.89|0
1654888800000|2022-06-10 19:20:00|7.75|6.15|7.68|6.08|7.75|6.15|7.33|5.73|0
1654889100000|2022-06-10 19:25:00|7.71|6.11|7.62|6.02|7.91|6.31|7.6|6|0
1654889400000|2022-06-10 19:30:00|7.61|6.01|7.4|5.8|7.62|6.02|7.35|5.75|0
1654889700000|2022-06-10 19:35:00|7.39|5.79|7.52|5.92|7.71|6.11|7.3|5.7|0
1654890000000|2022-06-10 19:40:00|7.51|5.91|7.16|5.56|7.6|6|7.08|5.48|0
1654890300000|2022-06-10 19:45:00|7.17|5.57|6.8|5.2|7.19|5.59|6.78|5.18|0
1654890600000|2022-06-10 19:50:00|6.76|5.16|7.16|5.56|7.16|5.56|6.75|5.15|0
1654890900000|2022-06-10 19:55:00|7.22|5.62|6.71|5.11|7.25|5.65|6.71|5.11|0
1654891200000|2022-06-10 20:00:00|6.72|5.12|6.9|5.3|6.9|5.3|6.63|5.03|0
1654891500000|2022-06-10 20:05:00|6.91|5.31|6.87|5.27|6.92|5.32|6.82|5.22|0
1654891800000|2022-06-10 20:10:00|6.88|5.28|7.03|5.43|7.24|5.64|6.84|5.24|0
1655103900000|2022-06-13 07:05:00|6.2|4.6|6.43|4.83|6.46|4.86|6.19|4.59|0
1655104200000|2022-06-13 07:10:00|6.42|4.82|6.19|4.59|6.42|4.82|6.13|4.53|0
1655104500000|2022-06-13 07:15:00|6.14|4.54|6.07|4.47|6.24|4.64|6.07|4.47|0
1655104800000|2022-06-13 07:20:00|6.1|4.5|6.29|4.69|6.3|4.7|6.08|4.48|0
1655105100000|2022-06-13 07:25:00|6.28|4.68|6.12|4.52|6.3|4.7|6.07|4.47|0
1655105400000|2022-06-13 07:30:00|6.13|4.53|5.88|4.28|6.13|4.53|5.87|4.27|0
1655105700000|2022-06-13 07:35:00|5.89|4.29|5.88|4.28|6.11|4.51|5.86|4.26|0
1655106000000|2022-06-13 07:40:00|5.9|4.3|5.82|4.22|5.96|4.36|5.81|4.21|0
1655106300000|2022-06-13 07:45:00|5.83|4.23|5.99|4.39|6.02|4.42|5.81|4.21|0
1655106600000|2022-06-13 07:50:00|5.98|4.38|5.98|4.38|6.1|4.5|5.95|4.35|0
1655106900000|2022-06-13 07:55:00|5.95|4.35|5.88|4.28|6.01|4.41|5.86|4.26|0
1655107200000|2022-06-13 08:00:00|5.85|4.25|5.67|4.07|5.87|4.27|5.67|4.07|0
1655107500000|2022-06-13 08:05:00|5.68|4.08|5.72|4.12|5.75|4.15|5.65|4.05|0
1655107800000|2022-06-13 08:10:00|5.73|4.13|5.72|4.12|5.92|4.32|5.7|4.1|0
1655108100000|2022-06-13 08:15:00|5.71|4.11|5.51|3.91|5.76|4.16|5.48|3.88|0
1655108400000|2022-06-13 08:20:00|5.52|3.92|5.51|3.91|5.6|4|5.5|3.9|0
1655108700000|2022-06-13 08:25:00|5.5|3.9|5.54|3.94|5.61|4.01|5.5|3.9|0
1655109000000|2022-06-13 08:30:00|5.53|3.93|5.76|4.16|5.76|4.16|5.51|3.91|0
1655109300000|2022-06-13 08:35:00|5.75|4.15|5.71|4.11|5.77|4.17|5.61|4.01|0
1655109600000|2022-06-13 08:40:00|5.7|4.1|5.76|4.16|5.84|4.24|5.64|4.04|0
1655109900000|2022-06-13 08:45:00|5.72|4.12|5.64|4.04|5.75|4.15|5.61|4.01|0
1655110200000|2022-06-13 08:50:00|5.65|4.05|5.9|4.3|5.9|4.3|5.48|3.88|0
1655110500000|2022-06-13 08:55:00|5.91|4.31|5.8|4.2|5.93|4.33|5.8|4.2|0
1655110800000|2022-06-13 09:00:00|5.79|4.19|5.96|4.36|5.96|4.36|5.76|4.16|0
1655111100000|2022-06-13 09:05:00|5.97|4.37|5.99|4.39|6|4.4|5.86|4.26|0
1655111400000|2022-06-13 09:10:00|5.98|4.38|5.92|4.32|5.99|4.39|5.9|4.3|0
1655111700000|2022-06-13 09:15:00|5.93|4.33|5.98|4.38|6|4.4|5.84|4.24|0
1655112000000|2022-06-13 09:20:00|5.99|4.39|5.93|4.33|6.15|4.55|5.91|4.31|0
1655112300000|2022-06-13 09:25:00|5.94|4.34|5.92|4.32|5.98|4.38|5.9|4.3|0
1655112600000|2022-06-13 09:30:00|5.93|4.33|5.89|4.29|5.97|4.37|5.86|4.26|0
1655112900000|2022-06-13 09:35:00|5.94|4.34|5.87|4.27|5.96|4.36|5.79|4.19|0
1655113200000|2022-06-13 09:40:00|5.89|4.29|5.85|4.25|5.94|4.34|5.75|4.15|0
1655113500000|2022-06-13 09:45:00|5.87|4.27|5.95|4.35|5.97|4.37|5.83|4.23|0
1655113800000|2022-06-13 09:50:00|5.94|4.34|5.87|4.27|5.95|4.35|5.86|4.26|0
1655114100000|2022-06-13 09:55:00|5.86|4.26|5.97|4.37|6.03|4.43|5.81|4.21|0
1655114400000|2022-06-13 10:00:00|6|4.4|5.97|4.37|6.06|4.46|5.91|4.31|0
1655114700000|2022-06-13 10:05:00|5.95|4.35|6.12|4.52|6.12|4.52|5.95|4.35|0
1655115000000|2022-06-13 10:10:00|6.13|4.53|6.19|4.59|6.21|4.61|6.1|4.5|0
1655115300000|2022-06-13 10:15:00|6.18|4.58|6.06|4.46|6.18|4.58|6.02|4.42|0
1655115600000|2022-06-13 10:20:00|6.05|4.45|6.02|4.42|6.11|4.51|5.98|4.38|0
1655115900000|2022-06-13 10:25:00|5.99|4.39|6.04|4.44|6.11|4.51|5.99|4.39|0
1655116200000|2022-06-13 10:30:00|6.05|4.45|6.2|4.6|6.21|4.61|6.01|4.41|0
1655116500000|2022-06-13 10:35:00|6.21|4.61|6.11|4.51|6.24|4.64|6.07|4.47|0
1655116800000|2022-06-13 10:40:00|6.1|4.5|6.22|4.62|6.24|4.64|6.09|4.49|0
1655117100000|2022-06-13 10:45:00|6.18|4.58|6.12|4.52|6.23|4.63|6.08|4.48|0
1655117400000|2022-06-13 10:50:00|6.11|4.51|6.22|4.62|6.23|4.63|6.07|4.47|0
1655117700000|2022-06-13 10:55:00|6.21|4.61|6.13|4.53|6.24|4.64|6.1|4.5|0
1655118000000|2022-06-13 11:00:00|6.17|4.57|6.29|4.69|6.32|4.72|6.17|4.57|0
1655118300000|2022-06-13 11:05:00|6.28|4.68|6.14|4.54|6.33|4.73|6.12|4.52|0
1655118600000|2022-06-13 11:10:00|6.15|4.55|6.1|4.5|6.15|4.55|6.04|4.44|0
1655118900000|2022-06-13 11:15:00|6.09|4.49|6.09|4.49|6.2|4.6|6.07|4.47|0
1655119200000|2022-06-13 11:20:00|6.07|4.47|5.98|4.38|6.1|4.5|5.96|4.36|0
1655119500000|2022-06-13 11:25:00|5.99|4.39|6.08|4.48|6.15|4.55|5.95|4.35|0
1655119800000|2022-06-13 11:30:00|6.09|4.49|5.98|4.38|6.17|4.57|5.97|4.37|0
1655120100000|2022-06-13 11:35:00|5.99|4.39|6.08|4.48|6.13|4.53|5.96|4.36|0
1655120400000|2022-06-13 11:40:00|6.1|4.5|5.89|4.29|6.1|4.5|5.89|4.29|0
1655120700000|2022-06-13 11:45:00|5.91|4.31|5.85|4.25|5.94|4.34|5.85|4.25|0
1655121000000|2022-06-13 11:50:00|5.86|4.26|5.88|4.28|5.89|4.29|5.8|4.2|0
1655121300000|2022-06-13 11:55:00|5.89|4.29|5.83|4.23|5.89|4.29|5.81|4.21|0
1655121600000|2022-06-13 12:00:00|5.99|4.39|6.11|4.51|6.19|4.59|5.99|4.39|0
1655121900000|2022-06-13 12:05:00|6.1|4.5|6.14|4.54|6.19|4.59|6.03|4.43|0
1655122200000|2022-06-13 12:10:00|6.15|4.55|6.36|4.76|6.36|4.76|6.12|4.52|0
1655122500000|2022-06-13 12:15:00|6.35|4.75|5.93|4.33|6.45|4.85|5.82|4.22|0
1655122800000|2022-06-13 12:20:00|5.95|4.35|6.01|4.41|6.03|4.43|5.92|4.32|0
1655123100000|2022-06-13 12:25:00|6|4.4|5.95|4.35|6.02|4.42|5.92|4.32|0
1655123400000|2022-06-13 12:30:00|5.93|4.33|5.91|4.31|6.02|4.42|5.91|4.31|0
1655123700000|2022-06-13 12:35:00|5.93|4.33|5.56|3.96|5.98|4.38|5.51|3.91|0
1655124000000|2022-06-13 12:40:00|5.54|3.94|5.48|3.88|5.58|3.98|5.43|3.83|0
1655124300000|2022-06-13 12:45:00|5.47|3.87|5.42|3.82|5.5|3.9|5.38|3.78|0
1655124600000|2022-06-13 12:50:00|5.43|3.83|5.4|3.8|5.52|3.92|5.39|3.79|0
1655124900000|2022-06-13 12:55:00|5.41|3.81|5.34|3.74|5.46|3.86|5.33|3.73|0
1655125200000|2022-06-13 13:00:00|5.33|3.73|5.3|3.7|5.33|3.73|5.27|3.67|0
1655125500000|2022-06-13 13:05:00|5.31|3.71|5.31|3.71|5.36|3.76|5.26|3.66|0
1655125800000|2022-06-13 13:10:00|5.3|3.7|5.56|3.96|5.57|3.97|5.3|3.7|0
1655126100000|2022-06-13 13:15:00|5.57|3.97|5.46|3.86|5.59|3.99|5.46|3.86|0
1655126400000|2022-06-13 13:20:00|5.45|3.85|5.37|3.77|5.46|3.86|5.36|3.76|0
1655126700000|2022-06-13 13:25:00|5.38|3.78|5.3|3.7|5.42|3.82|5.3|3.7|0
1655127000000|2022-06-13 13:30:00|5.28|3.68|5.65|4.05|5.76|4.16|5.28|3.68|0
1655127300000|2022-06-13 13:35:00|5.64|4.04|5.41|3.81|5.77|4.17|5.36|3.76|0
1655127600000|2022-06-13 13:40:00|5.38|3.78|5.44|3.84|5.47|3.87|5.13|3.53|0
1655127900000|2022-06-13 13:45:00|5.4|3.8|5.3|3.7|5.67|4.07|5.28|3.68|0
1655128200000|2022-06-13 13:50:00|5.29|3.69|5.4|3.8|5.45|3.85|5.25|3.65|0
1655128500000|2022-06-13 13:55:00|5.42|3.82|5.38|3.78|5.55|3.95|5.36|3.76|0
1655128800000|2022-06-13 14:00:00|5.4|3.8|5.31|3.71|5.61|4.01|4.97|3.37|0
1655129100000|2022-06-13 14:05:00|5.3|3.7|5.32|3.72|5.53|3.93|5.27|3.67|0
1655129400000|2022-06-13 14:10:00|5.31|3.71|5.17|3.57|5.4|3.8|5.03|3.43|0
1655129700000|2022-06-13 14:15:00|5.16|3.56|4.95|3.35|5.16|3.56|4.88|3.28|0
1655130000000|2022-06-13 14:20:00|4.93|3.33|4.85|3.25|5.05|3.45|4.85|3.25|0
1655130300000|2022-06-13 14:25:00|4.84|3.24|5.17|3.57|5.2|3.6|4.81|3.21|0
1655130600000|2022-06-13 14:30:00|5.16|3.56|5.07|3.47|5.21|3.61|4.91|3.31|0
1655130900000|2022-06-13 14:35:00|5.06|3.46|5.07|3.47|5.18|3.58|5.05|3.45|0
1655131200000|2022-06-13 14:40:00|5.05|3.45|4.78|3.18|5.05|3.45|4.75|3.15|0
1655131500000|2022-06-13 14:45:00|4.79|3.19|4.81|3.21|4.96|3.36|4.66|3.06|0
1655131800000|2022-06-13 14:50:00|4.8|3.2|4.92|3.32|4.96|3.36|4.78|3.18|0
1655132100000|2022-06-13 14:55:00|4.93|3.33|4.9|3.3|5.01|3.41|4.88|3.28|0
1655132400000|2022-06-13 15:00:00|4.92|3.32|4.74|3.14|4.93|3.33|4.71|3.11|0
1655132700000|2022-06-13 15:05:00|4.71|3.11|4.66|3.06|4.77|3.17|4.66|3.06|0
1655133000000|2022-06-13 15:10:00|4.65|3.05|4.81|3.21|4.82|3.22|4.59|2.99|0
1655133300000|2022-06-13 15:15:00|4.79|3.19|4.91|3.31|5.02|3.42|4.74|3.14|0
1655133600000|2022-06-13 15:20:00|4.9|3.3|5.15|3.55|5.15|3.55|4.87|3.27|0
1655133900000|2022-06-13 15:25:00|5.17|3.57|4.83|3.23|5.19|3.59|4.8|3.2|0
1655134200000|2022-06-13 15:30:00|4.82|3.22|4.86|3.26|4.92|3.32|4.68|3.08|0
1655134500000|2022-06-13 15:35:00|4.83|3.23|5.11|3.51|5.11|3.51|4.83|3.23|0
1655134800000|2022-06-13 15:40:00|5.12|3.52|5.18|3.58|5.26|3.66|5.02|3.42|0
1655135100000|2022-06-13 15:45:00|5.19|3.59|4.98|3.38|5.21|3.61|4.87|3.27|0
1655135400000|2022-06-13 15:50:00|5|3.4|4.76|3.16|5.06|3.46|4.75|3.15|0
1655135700000|2022-06-13 15:55:00|4.77|3.17|4.93|3.33|4.94|3.34|4.76|3.16|0
1655136000000|2022-06-13 16:00:00|4.9|3.3|5.23|3.63|5.29|3.69|4.83|3.23|0
1655136300000|2022-06-13 16:05:00|5.26|3.66|5.34|3.74|5.5|3.9|5.15|3.55|0
1655136600000|2022-06-13 16:10:00|5.29|3.69|5.43|3.83|5.6|4|5.24|3.64|0
1655136900000|2022-06-13 16:15:00|5.44|3.84|5.41|3.81|5.55|3.95|5.3|3.7|0
1655137200000|2022-06-13 16:20:00|5.43|3.83|5.41|3.81|5.57|3.97|5.35|3.75|0
1655137500000|2022-06-13 16:25:00|5.43|3.83|5.45|3.85|5.56|3.96|5.38|3.78|0
1655137800000|2022-06-13 16:30:00|5.42|3.82|5.75|4.15|5.82|4.22|5.35|3.75|0
1655138100000|2022-06-13 16:35:00|5.73|4.13|5.37|3.77|5.89|4.29|5.31|3.71|0
1655138400000|2022-06-13 16:40:00|5.39|3.79|5.18|3.58|5.39|3.79|5.16|3.56|0
1655138700000|2022-06-13 16:45:00|5.16|3.56|5.12|3.52|5.24|3.64|5.1|3.5|0
1655139000000|2022-06-13 16:50:00|5.1|3.5|4.99|3.39|5.22|3.62|4.98|3.38|0
1655139300000|2022-06-13 16:55:00|4.98|3.38|4.86|3.26|5.04|3.44|4.84|3.24|0
1655139600000|2022-06-13 17:00:00|4.84|3.24|5.04|3.44|5.19|3.59|4.64|3.04|0
1655139900000|2022-06-13 17:05:00|5.02|3.42|5.1|3.5|5.1|3.5|4.97|3.37|0
1655140200000|2022-06-13 17:10:00|5.09|3.49|5.1|3.5|5.1|3.5|4.99|3.39|0
1655140500000|2022-06-13 17:15:00|5.09|3.49|5.1|3.5|5.13|3.53|5.04|3.44|0
1655140800000|2022-06-13 17:20:00|5.06|3.46|5.03|3.43|5.1|3.5|4.98|3.38|0
1655141100000|2022-06-13 17:25:00|5.05|3.45|5|3.4|5.08|3.48|4.91|3.31|0
1655141400000|2022-06-13 17:30:00|4.99|3.39|4.9|3.3|5.07|3.47|4.89|3.29|0
1655141700000|2022-06-13 17:35:00|4.89|3.29|5.09|3.49|5.09|3.49|4.88|3.28|0
1655142000000|2022-06-13 17:40:00|5.08|3.48|5.38|3.78|5.38|3.78|5.08|3.48|0
1655142300000|2022-06-13 17:45:00|5.39|3.79|5.23|3.63|5.57|3.97|5.22|3.62|0
1655142600000|2022-06-13 17:50:00|5.22|3.62|5.04|3.44|5.28|3.68|4.99|3.39|0
1655142900000|2022-06-13 17:55:00|5.1|3.5|5.13|3.53|5.19|3.59|5.06|3.46|0
1655143200000|2022-06-13 18:00:00|5.12|3.52|4.95|3.35|5.13|3.53|4.9|3.3|0
1655143500000|2022-06-13 18:05:00|4.94|3.34|5.01|3.41|5.11|3.51|4.79|3.19|0
1655143800000|2022-06-13 18:10:00|5|3.4|4.9|3.3|5.06|3.46|4.89|3.29|0
1655144100000|2022-06-13 18:15:00|4.87|3.27|5.02|3.42|5.04|3.44|4.87|3.27|0
1655144400000|2022-06-13 18:20:00|5.05|3.45|5|3.4|5.14|3.54|4.99|3.39|0
1655144700000|2022-06-13 18:25:00|4.99|3.39|5|3.4|5.09|3.49|4.97|3.37|0
1655145000000|2022-06-13 18:30:00|4.98|3.38|4.96|3.36|5.03|3.43|4.77|3.17|0
1655145300000|2022-06-13 18:35:00|4.95|3.35|5.16|3.56|5.25|3.65|4.94|3.34|0
1655145600000|2022-06-13 18:40:00|5.19|3.59|5.18|3.58|5.32|3.72|5.09|3.49|0
1655145900000|2022-06-13 18:45:00|5.2|3.6|5.15|3.55|5.28|3.68|5.07|3.47|0
1655146200000|2022-06-13 18:50:00|5.13|3.53|5.02|3.42|5.13|3.53|4.98|3.38|0
1655146500000|2022-06-13 18:55:00|4.99|3.39|4.85|3.25|4.99|3.39|4.8|3.2|0
1655146800000|2022-06-13 19:00:00|4.82|3.22|5.15|3.55|5.21|3.61|4.76|3.16|0
1655147100000|2022-06-13 19:05:00|5.14|3.54|4.99|3.39|5.21|3.61|4.97|3.37|0
1655147400000|2022-06-13 19:10:00|4.98|3.38|4.88|3.28|4.99|3.39|4.84|3.24|0
1655147700000|2022-06-13 19:15:00|4.87|3.27|4.97|3.37|5.34|3.74|4.76|3.16|0
1655148000000|2022-06-13 19:20:00|4.94|3.34|5.06|3.46|5.15|3.55|4.77|3.17|0
1655148300000|2022-06-13 19:25:00|5.04|3.44|4.92|3.32|5.12|3.52|4.92|3.32|0
1655148600000|2022-06-13 19:30:00|4.91|3.31|4.84|3.24|4.96|3.36|4.74|3.14|0
1655148900000|2022-06-13 19:35:00|4.85|3.25|4.78|3.18|5.07|3.47|4.77|3.17|0
1655149200000|2022-06-13 19:40:00|4.79|3.19|5.24|3.64|5.31|3.71|4.67|3.07|0
1655149500000|2022-06-13 19:45:00|5.23|3.63|5.29|3.69|5.45|3.85|5.21|3.61|0
1655149800000|2022-06-13 19:50:00|5.28|3.68|5.24|3.64|5.28|3.68|4.98|3.38|0
1655150100000|2022-06-13 19:55:00|5.26|3.66|5.07|3.47|5.41|3.81|4.92|3.32|0
1655150400000|2022-06-13 20:00:00|5.03|3.43|5.06|3.46|5.06|3.46|4.85|3.25|0
1655150700000|2022-06-13 20:05:00|5.05|3.45|5.15|3.55|5.15|3.55|5.04|3.44|0
1655151000000|2022-06-13 20:10:00|5.12|3.52|5.1|3.5|5.26|3.66|5.1|3.5|0
1655151300000|2022-06-13 20:15:00|5.22|3.42|5.19|3.39|5.28|3.48|5.15|3.35|0
1655151600000|2022-06-13 20:20:00|5.18|3.38|5.09|3.29|5.19|3.39|5.09|3.29|0
1655151900000|2022-06-13 20:25:00|5.1|3.3|5.15|3.35|5.17|3.37|5.07|3.27|0
1655152200000|2022-06-13 20:30:00|5.16|3.36|5.21|3.41|5.24|3.44|5.16|3.36|0
1655152500000|2022-06-13 20:35:00|5.18|3.38|5.28|3.48|5.29|3.49|5.18|3.38|0
1655152800000|2022-06-13 20:40:00|5.29|3.49|5.28|3.48|5.31|3.51|5.25|3.45|0
1655153100000|2022-06-13 20:45:00|5.29|3.49|5.25|3.45|5.31|3.51|5.24|3.44|0
1655153400000|2022-06-13 20:50:00|5.24|3.44|5.26|3.46|5.27|3.47|5.2|3.4|0
1655153700000|2022-06-13 20:55:00|5.27|3.47|5.24|3.44|5.28|3.48|5.18|3.38|0
1655154000000|2022-06-13 21:00:00|5.25|3.45|5.23|3.43|5.25|3.45|5.22|3.42|0
1655154300000|2022-06-13 21:05:00|5.24|3.44|5.24|3.44|5.24|3.44|5.23|3.43|0
1655154600000|2022-06-13 21:10:00|5.23|3.43|5.22|3.42|5.24|3.44|5.22|3.42|0
1655154900000|2022-06-13 21:15:00|5.23|3.43|5.24|3.44|5.24|3.44|5.23|3.43|0
1655155200000|2022-06-13 21:20:00|5.23|3.43|5.27|3.47|5.27|3.47|5.23|3.43|0
1655155500000|2022-06-13 21:25:00|5.26|3.46|5.26|3.46|5.28|3.48|5.26|3.46|0
1655155800000|2022-06-13 21:30:00|5.27|3.47|5.27|3.47|5.28|3.48|5.26|3.46|0
1655156100000|2022-06-13 21:35:00|5.28|3.48|5.28|3.48|5.29|3.49|5.28|3.48|0
1655156400000|2022-06-13 21:40:00|5.27|3.47|5.26|3.46|5.27|3.47|5.26|3.46|0
1655156700000|2022-06-13 21:45:00|5.27|3.47|5.25|3.45|5.27|3.47|5.25|3.45|0
1655157000000|2022-06-13 21:50:00|5.26|3.46|5.26|3.46|5.27|3.47|5.25|3.45|0
1655157300000|2022-06-13 21:55:00|5.27|3.47|5.27|3.47|5.28|3.48|5.25|3.45|0
1655157600000|2022-06-13 22:00:00|5.28|3.48|5.36|3.56|5.43|3.63|5.28|3.48|0
1655157900000|2022-06-13 22:05:00|5.37|3.57|5.46|3.66|5.46|3.66|5.37|3.57|0
1655158200000|2022-06-13 22:10:00|5.45|3.65|5.46|3.66|5.48|3.68|5.44|3.64|0
1655158500000|2022-06-13 22:15:00|5.47|3.67|5.51|3.71|5.51|3.71|5.46|3.66|0
1655158800000|2022-06-13 22:20:00|5.5|3.7|5.5|3.7|5.52|3.72|5.46|3.66|0
1655159100000|2022-06-13 22:25:00|5.49|3.69|5.5|3.7|5.5|3.7|5.47|3.67|0
1655159400000|2022-06-13 22:30:00|5.49|3.69|5.47|3.67|5.51|3.71|5.46|3.66|0
1655159700000|2022-06-13 22:35:00|5.46|3.66|5.46|3.66|5.46|3.66|5.44|3.64|0
1655160000000|2022-06-13 22:40:00|5.45|3.65|5.43|3.63|5.47|3.67|5.42|3.62|0
1655160300000|2022-06-13 22:45:00|5.42|3.62|5.42|3.62|5.43|3.63|5.4|3.6|0
1655160600000|2022-06-13 22:50:00|5.41|3.61|5.42|3.62|5.42|3.62|5.39|3.59|0
1655160900000|2022-06-13 22:55:00|5.41|3.61|5.39|3.59|5.45|3.65|5.39|3.59|0
1655161200000|2022-06-13 23:00:00|5.4|3.6|5.36|3.56|5.42|3.62|5.36|3.56|0
1655161500000|2022-06-13 23:05:00|5.37|3.57|5.36|3.56|5.4|3.6|5.36|3.56|0
1655161800000|2022-06-13 23:10:00|5.35|3.55|5.32|3.52|5.37|3.57|5.31|3.51|0
1655162100000|2022-06-13 23:15:00|5.31|3.51|5.28|3.48|5.32|3.52|5.25|3.45|0
1655162400000|2022-06-13 23:20:00|5.29|3.49|5.33|3.53|5.33|3.53|5.29|3.49|0
1655162700000|2022-06-13 23:25:00|5.32|3.52|5.33|3.53|5.34|3.54|5.29|3.49|0
1655163000000|2022-06-13 23:30:00|5.32|3.52|5.26|3.46|5.34|3.54|5.26|3.46|0
1655163300000|2022-06-13 23:35:00|5.27|3.47|5.22|3.42|5.28|3.48|5.22|3.42|0
1655163600000|2022-06-13 23:40:00|5.21|3.41|5.18|3.38|5.21|3.41|5.18|3.38|0
1655163900000|2022-06-13 23:45:00|5.19|3.39|5.24|3.44|5.25|3.45|5.18|3.38|0
1655164200000|2022-06-13 23:50:00|5.25|3.45|5.26|3.46|5.27|3.47|5.23|3.43|0
1655164500000|2022-06-13 23:55:00|5.27|3.47|5.35|3.55|5.35|3.55|5.27|3.47|0
1655164800000|2022-06-14 00:00:00|5.34|3.54|5.31|3.51|5.41|3.61|5.28|3.48|0
1655165100000|2022-06-14 00:05:00|5.3|3.5|5.46|3.66|5.46|3.66|5.27|3.47|0
1655165400000|2022-06-14 00:10:00|5.47|3.67|5.49|3.69|5.54|3.74|5.45|3.65|0
1655165700000|2022-06-14 00:15:00|5.52|3.72|5.5|3.7|5.54|3.74|5.31|3.51|0
1655166000000|2022-06-14 00:20:00|5.51|3.71|5.54|3.74|5.58|3.78|5.41|3.61|0
1655166300000|2022-06-14 00:25:00|5.53|3.73|5.57|3.77|5.75|3.95|5.52|3.72|0
1655166600000|2022-06-14 00:30:00|5.58|3.78|5.69|3.89|5.69|3.89|5.53|3.73|0
1655166900000|2022-06-14 00:35:00|5.7|3.9|5.77|3.97|5.8|4|5.68|3.88|0
1655167200000|2022-06-14 00:40:00|5.78|3.98|5.75|3.95|5.81|4.01|5.72|3.92|0
1655167500000|2022-06-14 00:45:00|5.76|3.96|5.67|3.87|5.76|3.96|5.67|3.87|0
1655167800000|2022-06-14 00:50:00|5.65|3.85|5.71|3.91|5.72|3.92|5.63|3.83|0
1655168100000|2022-06-14 00:55:00|5.73|3.93|5.72|3.92|5.75|3.95|5.65|3.85|0
1655168400000|2022-06-14 01:00:00|5.71|3.91|5.73|3.93|5.75|3.95|5.66|3.86|0
1655168700000|2022-06-14 01:05:00|5.74|3.94|5.63|3.83|5.75|3.95|5.63|3.83|0
1655169000000|2022-06-14 01:10:00|5.64|3.84|5.65|3.85|5.68|3.88|5.63|3.83|0
1655169300000|2022-06-14 01:15:00|5.64|3.84|5.61|3.81|5.7|3.9|5.61|3.81|0
1655169600000|2022-06-14 01:20:00|5.63|3.83|5.68|3.88|5.68|3.88|5.6|3.8|0
1655169900000|2022-06-14 01:25:00|5.67|3.87|5.54|3.74|5.69|3.89|5.54|3.74|0
1655170200000|2022-06-14 01:30:00|5.53|3.73|5.64|3.84|5.65|3.85|5.5|3.7|0
1655170500000|2022-06-14 01:35:00|5.63|3.83|5.63|3.83|5.69|3.89|5.61|3.81|0
1655170800000|2022-06-14 01:40:00|5.64|3.84|5.55|3.75|5.64|3.84|5.55|3.75|0
1655171100000|2022-06-14 01:45:00|5.54|3.74|5.48|3.68|5.54|3.74|5.44|3.64|0
1655171400000|2022-06-14 01:50:00|5.47|3.67|5.47|3.67|5.53|3.73|5.44|3.64|0
1655171700000|2022-06-14 01:55:00|5.46|3.66|5.45|3.65|5.47|3.67|5.4|3.6|0
1655172000000|2022-06-14 02:00:00|5.44|3.64|5.49|3.69|5.53|3.73|5.43|3.63|0
1655172300000|2022-06-14 02:05:00|5.5|3.7|5.6|3.8|5.61|3.81|5.47|3.67|0
1655172600000|2022-06-14 02:10:00|5.59|3.79|5.57|3.77|5.61|3.81|5.54|3.74|0
1655172900000|2022-06-14 02:15:00|5.56|3.76|5.53|3.73|5.61|3.81|5.52|3.72|0
1655173200000|2022-06-14 02:20:00|5.54|3.74|5.58|3.78|5.59|3.79|5.53|3.73|0
1655173500000|2022-06-14 02:25:00|5.57|3.77|5.56|3.76|5.59|3.79|5.52|3.72|0
1655173800000|2022-06-14 02:30:00|5.55|3.75|5.61|3.81|5.65|3.85|5.55|3.75|0
1655174100000|2022-06-14 02:35:00|5.62|3.82|5.63|3.83|5.65|3.85|5.6|3.8|0
1655174400000|2022-06-14 02:40:00|5.64|3.84|5.61|3.81|5.66|3.86|5.6|3.8|0
1655174700000|2022-06-14 02:45:00|5.6|3.8|5.61|3.81|5.65|3.85|5.58|3.78|0
1655175000000|2022-06-14 02:50:00|5.63|3.83|5.63|3.83|5.65|3.85|5.61|3.81|0
1655175300000|2022-06-14 02:55:00|5.62|3.82|5.67|3.87|5.69|3.89|5.62|3.82|0
1655175600000|2022-06-14 03:00:00|5.66|3.86|5.74|3.94|5.75|3.95|5.66|3.86|0
1655175900000|2022-06-14 03:05:00|5.75|3.95|5.7|3.9|5.75|3.95|5.7|3.9|0
1655176200000|2022-06-14 03:10:00|5.71|3.91|5.78|3.98|5.79|3.99|5.71|3.91|0
1655176500000|2022-06-14 03:15:00|5.75|3.95|5.74|3.94|5.77|3.97|5.73|3.93|0
1655176800000|2022-06-14 03:20:00|5.75|3.95|5.76|3.96|5.77|3.97|5.73|3.93|0
1655177100000|2022-06-14 03:25:00|5.75|3.95|5.76|3.96|5.78|3.98|5.74|3.94|0
1655177400000|2022-06-14 03:30:00|5.77|3.97|5.86|4.06|5.89|4.09|5.75|3.95|0
1655177700000|2022-06-14 03:35:00|5.88|4.08|5.82|4.02|5.88|4.08|5.82|4.02|0
1655178000000|2022-06-14 03:40:00|5.81|4.01|5.82|4.02|5.82|4.02|5.79|3.99|0
1655178300000|2022-06-14 03:45:00|5.84|4.04|5.82|4.02|5.86|4.06|5.8|4|0
1655178600000|2022-06-14 03:50:00|5.81|4.01|5.86|4.06|5.86|4.06|5.8|4|0
1655178900000|2022-06-14 03:55:00|5.85|4.05|5.84|4.04|5.88|4.08|5.82|4.02|0
1655179200000|2022-06-14 04:00:00|5.85|4.05|5.81|4.01|6.16|4.36|5.8|4|0
1655179500000|2022-06-14 04:05:00|5.83|4.03|5.87|4.07|5.87|4.07|5.81|4.01|0
1655179800000|2022-06-14 04:10:00|5.86|4.06|5.89|4.09|5.92|4.12|5.84|4.04|0
1655180100000|2022-06-14 04:15:00|5.9|4.1|5.92|4.12|5.94|4.14|5.88|4.08|0
1655180400000|2022-06-14 04:20:00|5.91|4.11|5.71|3.91|5.92|4.12|5.68|3.88|0
1655180700000|2022-06-14 04:25:00|5.7|3.9|5.74|3.94|5.74|3.94|5.65|3.85|0
1655181000000|2022-06-14 04:30:00|5.73|3.93|5.69|3.89|5.73|3.93|5.64|3.84|0
1655181300000|2022-06-14 04:35:00|5.68|3.88|5.66|3.86|5.69|3.89|5.62|3.82|0
1655181600000|2022-06-14 04:40:00|5.65|3.85|5.66|3.86|5.67|3.87|5.64|3.84|0
1655181900000|2022-06-14 04:45:00|5.65|3.85|5.61|3.81|5.66|3.86|5.58|3.78|0
1655182200000|2022-06-14 04:50:00|5.6|3.8|5.66|3.86|5.68|3.88|5.57|3.77|0
1655182500000|2022-06-14 04:55:00|5.65|3.85|5.67|3.87|5.69|3.89|5.65|3.85|0
1655182800000|2022-06-14 05:00:00|5.68|3.88|5.73|3.93|5.75|3.95|5.65|3.85|0
1655183100000|2022-06-14 05:05:00|5.74|3.94|5.76|3.96|5.81|4.01|5.73|3.93|0
1655183400000|2022-06-14 05:10:00|5.78|3.98|5.74|3.94|5.81|4.01|5.71|3.91|0
1655183700000|2022-06-14 05:15:00|5.72|3.92|5.7|3.9|5.72|3.92|5.68|3.88|0
1655184000000|2022-06-14 05:20:00|5.69|3.89|5.59|3.79|5.72|3.92|5.59|3.79|0
1655184300000|2022-06-14 05:25:00|5.58|3.78|5.59|3.79|5.63|3.83|5.57|3.77|0
1655184600000|2022-06-14 05:30:00|5.58|3.78|5.56|3.76|5.66|3.86|5.54|3.74|0
1655184900000|2022-06-14 05:35:00|5.57|3.77|5.59|3.79|5.65|3.85|5.56|3.76|0
1655185200000|2022-06-14 05:40:00|5.61|3.81|5.71|3.91|5.75|3.95|5.61|3.81|0
1655185500000|2022-06-14 05:45:00|5.69|3.89|5.71|3.91|5.77|3.97|5.69|3.89|0
1655185800000|2022-06-14 05:50:00|5.7|3.9|5.81|4.01|5.81|4.01|5.69|3.89|0
1655186100000|2022-06-14 05:55:00|5.79|3.99|5.77|3.97|5.83|4.03|5.75|3.95|0
1655186400000|2022-06-14 06:00:00|5.75|3.95|5.87|4.07|5.92|4.12|5.72|3.92|0
1655186700000|2022-06-14 06:05:00|5.86|4.06|5.89|4.09|5.9|4.1|5.83|4.03|0
1655187000000|2022-06-14 06:10:00|5.88|4.08|5.91|4.11|5.92|4.12|5.84|4.04|0
1655187300000|2022-06-14 06:15:00|5.9|4.1|5.94|4.14|5.96|4.16|5.88|4.08|0
1655187600000|2022-06-14 06:20:00|5.95|4.15|5.85|4.05|5.95|4.15|5.84|4.04|0
1655187900000|2022-06-14 06:25:00|5.86|4.06|5.77|3.97|5.92|4.12|5.77|3.97|0
1655188200000|2022-06-14 06:30:00|5.78|3.98|5.14|3.34|6.03|4.23|5.03|3.23|0
1655188500000|2022-06-14 06:35:00|5.15|3.35|5.04|3.24|5.15|3.35|5.03|3.23|0
1655188800000|2022-06-14 06:40:00|5.03|3.23|5.07|3.27|5.1|3.3|5.03|3.23|0
1655189100000|2022-06-14 06:45:00|5.08|3.28|5.16|3.36|5.16|3.36|5.07|3.27|0
1655189400000|2022-06-14 06:50:00|5.15|3.35|5.11|3.31|5.15|3.35|5.1|3.3|0
1655189700000|2022-06-14 06:55:00|5.1|3.3|5.1|3.3|5.13|3.33|5.06|3.26|0
1655190000000|2022-06-14 07:00:00|5.07|3.27|5.04|3.24|5.11|3.31|5.02|3.22|0
1655190300000|2022-06-14 07:05:00|4.95|3.35|4.88|3.28|5.03|3.43|4.85|3.25|0
1655190600000|2022-06-14 07:10:00|4.86|3.26|4.77|3.17|4.91|3.31|4.76|3.16|0
1655190900000|2022-06-14 07:15:00|4.78|3.18|4.77|3.17|4.82|3.22|4.7|3.1|0
1655191200000|2022-06-14 07:20:00|4.78|3.18|5.09|3.49|5.11|3.51|4.66|3.06|0
1655191500000|2022-06-14 07:25:00|5.08|3.48|5.01|3.41|5.1|3.5|4.93|3.33|0
1655191800000|2022-06-14 07:30:00|5|3.4|5.12|3.52|5.14|3.54|4.91|3.31|0
1655192100000|2022-06-14 07:35:00|5.11|3.51|5.08|3.48|5.14|3.54|5.04|3.44|0
1655192400000|2022-06-14 07:40:00|5.09|3.49|5.22|3.62|5.23|3.63|5.08|3.48|0
1655192700000|2022-06-14 07:45:00|5.23|3.63|5.28|3.68|5.33|3.73|5.21|3.61|0
1655193000000|2022-06-14 07:50:00|5.27|3.67|5.28|3.68|5.38|3.78|5.26|3.66|0
1655193300000|2022-06-14 07:55:00|5.27|3.67|5.12|3.52|5.28|3.68|4.95|3.35|0
1655193600000|2022-06-14 08:00:00|5.1|3.5|5.02|3.42|5.16|3.56|4.92|3.32|0
1655193900000|2022-06-14 08:05:00|4.99|3.39|4.92|3.32|4.99|3.39|4.87|3.27|0
1655194200000|2022-06-14 08:10:00|4.91|3.31|4.97|3.37|5.04|3.44|4.9|3.3|0
1655194500000|2022-06-14 08:15:00|4.99|3.39|4.92|3.32|5.04|3.44|4.91|3.31|0
1655194800000|2022-06-14 08:20:00|4.93|3.33|4.99|3.39|5.01|3.41|4.93|3.33|0
1655195100000|2022-06-14 08:25:00|4.98|3.38|5.03|3.43|5.06|3.46|4.95|3.35|0
1655195400000|2022-06-14 08:30:00|5.01|3.41|5.05|3.45|5.06|3.46|4.9|3.3|0
1655195700000|2022-06-14 08:35:00|5.04|3.44|4.87|3.27|5.06|3.46|4.87|3.27|0
1655196000000|2022-06-14 08:40:00|4.88|3.28|5.09|3.49|5.13|3.53|4.8|3.2|0
1655196300000|2022-06-14 08:45:00|5.1|3.5|5|3.4|5.12|3.52|5|3.4|0
1655196600000|2022-06-14 08:50:00|5.01|3.41|4.93|3.33|5.03|3.43|4.93|3.33|0
1655196900000|2022-06-14 08:55:00|4.94|3.34|5|3.4|5.12|3.52|4.82|3.22|0
1655197200000|2022-06-14 09:00:00|4.99|3.39|5.02|3.42|5.06|3.46|4.94|3.34|0
1655197500000|2022-06-14 09:05:00|5.01|3.41|4.95|3.35|5.02|3.42|4.93|3.33|0
1655197800000|2022-06-14 09:10:00|4.94|3.34|4.88|3.28|4.97|3.37|4.87|3.27|0
1655198100000|2022-06-14 09:15:00|4.89|3.29|4.97|3.37|4.98|3.38|4.86|3.26|0
1655198400000|2022-06-14 09:20:00|4.98|3.38|5.06|3.46|5.08|3.48|4.94|3.34|0
1655198700000|2022-06-14 09:25:00|5.04|3.44|4.89|3.29|5.04|3.44|4.89|3.29|0
1655199000000|2022-06-14 09:30:00|4.92|3.32|4.87|3.27|4.97|3.37|4.87|3.27|0
1655199300000|2022-06-14 09:35:00|4.88|3.28|4.99|3.39|5.05|3.45|4.88|3.28|0
1655199600000|2022-06-14 09:40:00|4.98|3.38|5.04|3.44|5.05|3.45|4.98|3.38|0
1655199900000|2022-06-14 09:45:00|5.05|3.45|5.06|3.46|5.09|3.49|5|3.4|0
1655200200000|2022-06-14 09:50:00|5.05|3.45|4.99|3.39|5.07|3.47|4.98|3.38|0
1655200500000|2022-06-14 09:55:00|4.98|3.38|4.86|3.26|5|3.4|4.85|3.25|0
1655200800000|2022-06-14 10:00:00|4.87|3.27|4.67|3.07|4.87|3.27|4.65|3.05|0
1655201100000|2022-06-14 10:05:00|4.66|3.06|4.74|3.14|4.75|3.15|4.66|3.06|0
1655201400000|2022-06-14 10:10:00|4.73|3.13|4.64|3.04|4.74|3.14|4.63|3.03|0
1655201700000|2022-06-14 10:15:00|4.63|3.03|4.59|2.99|4.66|3.06|4.57|2.97|0
1655202000000|2022-06-14 10:20:00|4.58|2.98|4.63|3.03|4.68|3.08|4.56|2.96|0
1655202300000|2022-06-14 10:25:00|4.64|3.04|4.61|3.01|4.64|3.04|4.57|2.97|0
1655202600000|2022-06-14 10:30:00|4.59|2.99|4.79|3.19|4.79|3.19|4.56|2.96|0
1655202900000|2022-06-14 10:35:00|4.78|3.18|4.76|3.16|4.81|3.21|4.7|3.1|0
1655203200000|2022-06-14 10:40:00|4.75|3.15|4.8|3.2|4.81|3.21|4.7|3.1|0
1655203500000|2022-06-14 10:45:00|4.81|3.21|4.9|3.3|4.94|3.34|4.81|3.21|0
1655203800000|2022-06-14 10:50:00|4.89|3.29|4.9|3.3|4.93|3.33|4.86|3.26|0
1655204100000|2022-06-14 10:55:00|4.89|3.29|4.83|3.23|4.89|3.29|4.82|3.22|0
1655204400000|2022-06-14 11:00:00|4.82|3.22|4.79|3.19|4.84|3.24|4.71|3.11|0
1655204700000|2022-06-14 11:05:00|4.78|3.18|4.66|3.06|4.79|3.19|4.65|3.05|0
1655205000000|2022-06-14 11:10:00|4.65|3.05|4.85|3.25|4.87|3.27|4.65|3.05|0
1655205300000|2022-06-14 11:15:00|4.86|3.26|4.84|3.24|4.87|3.27|4.8|3.2|0
1655205600000|2022-06-14 11:20:00|4.87|3.27|4.88|3.28|4.91|3.31|4.85|3.25|0
1655205900000|2022-06-14 11:25:00|4.89|3.29|4.84|3.24|4.91|3.31|4.84|3.24|0
1655206200000|2022-06-14 11:30:00|4.81|3.21|4.78|3.18|4.89|3.29|4.77|3.17|0
1655206500000|2022-06-14 11:35:00|4.77|3.17|4.75|3.15|4.77|3.17|4.69|3.09|0
1655206800000|2022-06-14 11:40:00|4.76|3.16|4.69|3.09|4.76|3.16|4.68|3.08|0
1655207100000|2022-06-14 11:45:00|4.68|3.08|4.71|3.11|4.75|3.15|4.63|3.03|0
1655207400000|2022-06-14 11:50:00|4.72|3.12|4.66|3.06|4.76|3.16|4.66|3.06|0
1655207700000|2022-06-14 11:55:00|4.65|3.05|4.61|3.01|4.7|3.1|4.59|2.99|0
1655208000000|2022-06-14 12:00:00|4.62|3.02|4.81|3.21|4.9|3.3|4.61|3.01|0
1655208300000|2022-06-14 12:05:00|4.82|3.22|4.74|3.14|4.85|3.25|4.74|3.14|0
1655208600000|2022-06-14 12:10:00|4.75|3.15|4.73|3.13|4.75|3.15|4.7|3.1|0
1655208900000|2022-06-14 12:15:00|4.74|3.14|4.77|3.17|4.81|3.21|4.71|3.11|0
1655209200000|2022-06-14 12:20:00|4.78|3.18|4.83|3.23|4.85|3.25|4.76|3.16|0
1655209500000|2022-06-14 12:25:00|4.82|3.22|4.75|3.15|4.84|3.24|4.75|3.15|0
1655209800000|2022-06-14 12:30:00|4.76|3.16|5.02|3.42|5.03|3.43|4.76|3.16|0
1655210100000|2022-06-14 12:35:00|5.03|3.43|5.02|3.42|5.04|3.44|4.94|3.34|0
1655210400000|2022-06-14 12:40:00|5.03|3.43|5.15|3.55|5.29|3.69|5.03|3.43|0
1655210700000|2022-06-14 12:45:00|5.16|3.56|4.95|3.35|5.16|3.56|4.95|3.35|0
1655211000000|2022-06-14 12:50:00|4.96|3.36|4.92|3.32|5|3.4|4.91|3.31|0
1655211300000|2022-06-14 12:55:00|4.93|3.33|4.95|3.35|5.03|3.43|4.91|3.31|0
1655211600000|2022-06-14 13:00:00|4.93|3.33|5.04|3.44|5.05|3.45|4.91|3.31|0
1655211900000|2022-06-14 13:05:00|5.03|3.43|4.92|3.32|5.03|3.43|4.85|3.25|0
1655212200000|2022-06-14 13:10:00|4.91|3.31|4.91|3.31|4.97|3.37|4.88|3.28|0
1655212500000|2022-06-14 13:15:00|4.93|3.33|5.06|3.46|5.11|3.51|4.93|3.33|0
1655212800000|2022-06-14 13:20:00|5.07|3.47|5.17|3.57|5.19|3.59|5.05|3.45|0
1655213100000|2022-06-14 13:25:00|5.18|3.58|4.91|3.31|5.18|3.58|4.91|3.31|0
1655213400000|2022-06-14 13:30:00|4.9|3.3|4.84|3.24|4.95|3.35|4.68|3.08|0
1655213700000|2022-06-14 13:35:00|4.85|3.25|4.77|3.17|4.91|3.31|4.74|3.14|0
1655214000000|2022-06-14 13:40:00|4.73|3.13|4.4|2.8|4.73|3.13|4.4|2.8|0
1655214300000|2022-06-14 13:45:00|4.35|2.75|4.57|2.97|4.69|3.09|4.35|2.75|0
1655214600000|2022-06-14 13:50:00|4.58|2.98|4.85|3.25|4.85|3.25|4.4|2.8|0
1655214900000|2022-06-14 13:55:00|4.87|3.27|4.62|3.02|4.91|3.31|4.44|2.84|0
1655215200000|2022-06-14 14:00:00|4.6|3|4.47|2.87|4.7|3.1|4.46|2.86|0
1655215500000|2022-06-14 14:05:00|4.48|2.88|4.34|2.74|4.56|2.96|4.3|2.7|0
1655215800000|2022-06-14 14:10:00|4.3|2.7|4.21|2.61|4.37|2.77|4.16|2.56|0
1655216100000|2022-06-14 14:15:00|4.18|2.58|4.12|2.52|4.22|2.62|4.1|2.5|0
1655216400000|2022-06-14 14:20:00|4.09|2.49|3.92|2.32|4.09|2.49|3.7|2.1|0
1655216700000|2022-06-14 14:25:00|3.89|2.29|4.07|2.47|4.14|2.54|3.82|2.22|0
1655217000000|2022-06-14 14:30:00|4.05|2.45|4.14|2.54|4.2|2.6|4|2.4|0
1655217300000|2022-06-14 14:35:00|4.15|2.55|4.1|2.5|4.2|2.6|4.04|2.44|0
1655217600000|2022-06-14 14:40:00|4.07|2.47|3.96|2.36|4.11|2.51|3.89|2.29|0
1655217900000|2022-06-14 14:45:00|3.99|2.39|4.25|2.65|4.25|2.65|3.93|2.33|0
1655218200000|2022-06-14 14:50:00|4.26|2.66|4.14|2.54|4.38|2.78|4.13|2.53|0
1655218500000|2022-06-14 14:55:00|4.13|2.53|4.14|2.54|4.22|2.62|4.09|2.49|0
1655218800000|2022-06-14 15:00:00|4.11|2.51|4.16|2.56|4.26|2.66|4.09|2.49|0
1655219100000|2022-06-14 15:05:00|4.17|2.57|3.94|2.34|4.17|2.57|3.92|2.32|0
1655219400000|2022-06-14 15:10:00|3.93|2.33|3.88|2.28|3.94|2.34|3.84|2.24|0
1655219700000|2022-06-14 15:15:00|3.87|2.27|3.96|2.36|4.11|2.51|3.79|2.19|0
1655220000000|2022-06-14 15:20:00|3.94|2.34|4.05|2.45|4.05|2.45|3.82|2.22|0
1655220300000|2022-06-14 15:25:00|4.04|2.44|4|2.4|4.14|2.54|3.99|2.39|0
1655220600000|2022-06-14 15:30:00|3.99|2.39|4.1|2.5|4.12|2.52|3.88|2.28|0
1655220900000|2022-06-14 15:35:00|4.09|2.49|3.96|2.36|4.23|2.63|3.93|2.33|0
1655221200000|2022-06-14 15:40:00|3.95|2.35|4.08|2.48|4.1|2.5|3.92|2.32|0
1655221500000|2022-06-14 15:45:00|4.09|2.49|3.96|2.36|4.13|2.53|3.94|2.34|0
1655221800000|2022-06-14 15:50:00|3.95|2.35|4.01|2.41|4.03|2.43|3.88|2.28|0
1655222100000|2022-06-14 15:55:00|4|2.4|4.07|2.47|4.14|2.54|4|2.4|0
1655222400000|2022-06-14 16:00:00|4.04|2.44|3.86|2.26|4.04|2.44|3.82|2.22|0
1655222700000|2022-06-14 16:05:00|3.85|2.25|3.83|2.23|3.86|2.26|3.79|2.19|0
1655223000000|2022-06-14 16:10:00|3.84|2.24|3.62|2.02|3.89|2.29|3.61|2.01|0
1655223300000|2022-06-14 16:15:00|3.61|2.01|3.77|2.17|3.79|2.19|3.58|1.98|0
1655223600000|2022-06-14 16:20:00|3.79|2.19|3.71|2.11|3.83|2.23|3.65|2.05|0
1655223900000|2022-06-14 16:25:00|3.72|2.12|3.66|2.06|3.72|2.12|3.64|2.04|0
1655224200000|2022-06-14 16:30:00|3.67|2.07|3.62|2.02|3.7|2.1|3.57|1.97|0
1655224500000|2022-06-14 16:35:00|3.6|2|3.56|1.96|3.63|2.03|3.52|1.92|0
1655224800000|2022-06-14 16:40:00|3.55|1.95|3.92|2.32|3.95|2.35|3.53|1.93|0
1655225100000|2022-06-14 16:45:00|3.9|2.3|3.96|2.36|3.96|2.36|3.88|2.28|0
1655225400000|2022-06-14 16:50:00|3.95|2.35|3.96|2.36|4|2.4|3.89|2.29|0
1655225700000|2022-06-14 16:55:00|3.99|2.39|4.08|2.48|4.09|2.49|3.98|2.38|0
1655226000000|2022-06-14 17:00:00|4.07|2.47|4.07|2.47|4.15|2.55|3.99|2.39|0
1655226300000|2022-06-14 17:05:00|4.06|2.46|4.23|2.63|4.26|2.66|4.04|2.44|0
1655226600000|2022-06-14 17:10:00|4.24|2.64|4.19|2.59|4.27|2.67|4.16|2.56|0
1655226900000|2022-06-14 17:15:00|4.2|2.6|4.44|2.84|4.48|2.88|4.19|2.59|0
1655227200000|2022-06-14 17:20:00|4.45|2.85|4.43|2.83|4.56|2.96|4.43|2.83|0
1655227500000|2022-06-14 17:25:00|4.44|2.84|4.25|2.65|4.44|2.84|4.25|2.65|0
1655227800000|2022-06-14 17:30:00|4.22|2.62|4.12|2.52|4.26|2.66|4.11|2.51|0
1655228100000|2022-06-14 17:35:00|4.11|2.51|4|2.4|4.14|2.54|4|2.4|0
1655228400000|2022-06-14 17:40:00|3.98|2.38|3.89|2.29|4.03|2.43|3.84|2.24|0
1655228700000|2022-06-14 17:45:00|3.9|2.3|3.89|2.29|3.97|2.37|3.84|2.24|0
1655229000000|2022-06-14 17:50:00|3.9|2.3|3.97|2.37|3.97|2.37|3.88|2.28|0
1655229300000|2022-06-14 17:55:00|3.95|2.35|3.92|2.32|4.02|2.42|3.91|2.31|0
1655229600000|2022-06-14 18:00:00|3.94|2.34|3.88|2.28|3.99|2.39|3.84|2.24|0
1655229900000|2022-06-14 18:05:00|3.87|2.27|4|2.4|4.03|2.43|3.85|2.25|0
1655230200000|2022-06-14 18:10:00|3.99|2.39|3.83|2.23|3.99|2.39|3.8|2.2|0
1655230500000|2022-06-14 18:15:00|3.84|2.24|3.88|2.28|3.89|2.29|3.82|2.22|0
1655230800000|2022-06-14 18:20:00|3.89|2.29|3.87|2.27|3.95|2.35|3.85|2.25|0
1655231100000|2022-06-14 18:25:00|3.88|2.28|3.88|2.28|3.92|2.32|3.82|2.22|0
1655231400000|2022-06-14 18:30:00|3.87|2.27|3.87|2.27|3.88|2.28|3.75|2.15|0
1655231700000|2022-06-14 18:35:00|3.88|2.28|3.89|2.29|3.93|2.33|3.83|2.23|0
1655232000000|2022-06-14 18:40:00|3.88|2.28|3.73|2.13|3.9|2.3|3.72|2.12|0
1655232300000|2022-06-14 18:45:00|3.75|2.15|3.66|2.06|3.79|2.19|3.65|2.05|0
1655232600000|2022-06-14 18:50:00|3.65|2.05|3.66|2.06|3.74|2.14|3.61|2.01|0
1655232900000|2022-06-14 18:55:00|3.65|2.05|3.64|2.04|3.69|2.09|3.63|2.03|0
1655233200000|2022-06-14 19:00:00|3.63|2.03|3.57|1.97|3.66|2.06|3.49|1.89|0
1655233500000|2022-06-14 19:05:00|3.55|1.95|3.44|1.84|3.57|1.97|3.43|1.83|0
1655233800000|2022-06-14 19:10:00|3.46|1.86|3.39|1.79|3.49|1.89|3.3|1.7|0
1655234100000|2022-06-14 19:15:00|3.4|1.8|3.37|1.77|3.41|1.81|3.34|1.74|0
1655234400000|2022-06-14 19:20:00|3.38|1.78|3.4|1.8|3.46|1.86|3.37|1.77|0
1655234700000|2022-06-14 19:25:00|3.39|1.79|3.63|2.03|3.65|2.05|3.39|1.79|0
1655235000000|2022-06-14 19:30:00|3.64|2.04|3.74|2.14|3.83|2.23|3.62|2.02|0
1655235300000|2022-06-14 19:35:00|3.75|2.15|3.95|2.35|4.01|2.41|3.74|2.14|0
1655235600000|2022-06-14 19:40:00|3.94|2.34|3.84|2.24|4.08|2.48|3.84|2.24|0
1655235900000|2022-06-14 19:45:00|3.87|2.27|4.04|2.44|4.1|2.5|3.83|2.23|0
1655236200000|2022-06-14 19:50:00|4|2.4|3.84|2.24|4.01|2.41|3.8|2.2|0
1655236500000|2022-06-14 19:55:00|3.85|2.25|3.86|2.26|3.9|2.3|3.79|2.19|0
1655236800000|2022-06-14 20:00:00|3.87|2.27|3.75|2.15|3.92|2.32|3.74|2.14|0
1655237100000|2022-06-14 20:05:00|3.74|2.14|3.79|2.19|3.81|2.21|3.74|2.14|0
1655237400000|2022-06-14 20:10:00|3.8|2.2|3.76|2.16|3.84|2.24|3.76|2.16|0
1655237700000|2022-06-14 20:15:00|3.86|2.06|3.86|2.06|3.88|2.08|3.84|2.04|0
1655238000000|2022-06-14 20:20:00|3.85|2.05|3.8|2|3.9|2.1|3.78|1.98|0
1655238300000|2022-06-14 20:25:00|3.81|2.01|3.78|1.98|3.81|2.01|3.78|1.98|0
1655238600000|2022-06-14 20:30:00|3.79|1.99|3.82|2.02|3.85|2.05|3.78|1.98|0
1655238900000|2022-06-14 20:35:00|3.83|2.03|3.85|2.05|3.85|2.05|3.82|2.02|0
1655239200000|2022-06-14 20:40:00|3.86|2.06|3.88|2.08|3.88|2.08|3.84|2.04|0
1655239500000|2022-06-14 20:45:00|3.87|2.07|3.91|2.11|3.91|2.11|3.85|2.05|0
1655239800000|2022-06-14 20:50:00|3.9|2.1|3.9|2.1|3.91|2.11|3.89|2.09|0
1655240100000|2022-06-14 20:55:00|3.91|2.11|3.92|2.12|3.92|2.12|3.85|2.05|0
1655240400000|2022-06-14 21:00:00|3.9|2.1|3.92|2.12|3.92|2.12|3.9|2.1|0
1655240700000|2022-06-14 21:05:00|3.93|2.13|3.9|2.1|3.93|2.13|3.89|2.09|0
1655241000000|2022-06-14 21:10:00|3.91|2.11|3.91|2.11|3.91|2.11|3.91|2.11|0
1655241300000|2022-06-14 21:15:00|3.9|2.1|3.9|2.1|3.9|2.1|3.9|2.1|0
1655242800000|2022-06-14 21:40:00|3.91|2.11|3.92|2.12|3.92|2.12|3.9|2.1|0
1655243400000|2022-06-14 21:50:00|3.91|2.11|3.91|2.11|3.91|2.11|3.91|2.11|0
1655244000000|2022-06-14 22:00:00|3.94|2.14|3.99|2.19|4|2.2|3.93|2.13|0
1655244300000|2022-06-14 22:05:00|4|2.2|3.97|2.17|4.02|2.22|3.96|2.16|0
1655244600000|2022-06-14 22:10:00|3.98|2.18|4.13|2.33|4.14|2.34|3.96|2.16|0
1655244900000|2022-06-14 22:15:00|4.12|2.32|4.08|2.28|4.13|2.33|4.07|2.27|0
1655245200000|2022-06-14 22:20:00|4.09|2.29|4.16|2.36|4.16|2.36|4.07|2.27|0
1655245500000|2022-06-14 22:25:00|4.15|2.35|4.15|2.35|4.17|2.37|4.14|2.34|0
1655245800000|2022-06-14 22:30:00|4.16|2.36|4.18|2.38|4.18|2.38|4.15|2.35|0
1655246100000|2022-06-14 22:35:00|4.17|2.37|4.19|2.39|4.19|2.39|4.16|2.36|0
1655246400000|2022-06-14 22:40:00|4.23|2.43|4.21|2.41|4.24|2.44|4.2|2.4|0
1655246700000|2022-06-14 22:45:00|4.22|2.42|4.22|2.42|4.23|2.43|4.21|2.41|0
1655247000000|2022-06-14 22:50:00|4.21|2.41|4.16|2.36|4.21|2.41|4.16|2.36|0
1655247300000|2022-06-14 22:55:00|4.15|2.35|4.13|2.33|4.16|2.36|4.13|2.33|0
1655247600000|2022-06-14 23:00:00|4.14|2.34|4.15|2.35|4.16|2.36|4.13|2.33|0
1655247900000|2022-06-14 23:05:00|4.16|2.36|4.13|2.33|4.16|2.36|4.13|2.33|0
1655248200000|2022-06-14 23:10:00|4.12|2.32|4.09|2.29|4.13|2.33|4.07|2.27|0
1655248500000|2022-06-14 23:15:00|4.08|2.28|4.08|2.28|4.08|2.28|4.05|2.25|0
1655248800000|2022-06-14 23:20:00|4.07|2.27|4.18|2.38|4.18|2.38|4.06|2.26|0
1655249100000|2022-06-14 23:25:00|4.19|2.39|4.18|2.38|4.2|2.4|4.18|2.38|0
1655249400000|2022-06-14 23:30:00|4.17|2.37|4.19|2.39|4.2|2.4|4.16|2.36|0
1655249700000|2022-06-14 23:35:00|4.18|2.38|4.19|2.39|4.19|2.39|4.14|2.34|0
1655250000000|2022-06-14 23:40:00|4.18|2.38|4.21|2.41|4.21|2.41|4.16|2.36|0
1655250300000|2022-06-14 23:45:00|4.2|2.4|4.26|2.46|4.26|2.46|4.2|2.4|0
1655250600000|2022-06-14 23:50:00|4.27|2.47|4.34|2.54|4.34|2.54|4.26|2.46|0
1655250900000|2022-06-14 23:55:00|4.35|2.55|4.36|2.56|4.43|2.63|4.35|2.55|0
1655251200000|2022-06-15 00:00:00|4.35|2.55|4.37|2.57|4.38|2.58|4.33|2.53|0
1655251500000|2022-06-15 00:05:00|4.36|2.56|4.32|2.52|4.36|2.56|4.28|2.48|0
1655251800000|2022-06-15 00:10:00|4.31|2.51|4.31|2.51|4.32|2.52|4.28|2.48|0
1655252100000|2022-06-15 00:15:00|4.3|2.5|4.34|2.54|4.36|2.56|4.27|2.47|0
1655252400000|2022-06-15 00:20:00|4.35|2.55|4.3|2.5|4.35|2.55|4.27|2.47|0
1655252700000|2022-06-15 00:25:00|4.31|2.51|4.27|2.47|4.31|2.51|4.25|2.45|0
1655253000000|2022-06-15 00:30:00|4.26|2.46|4.28|2.48|4.32|2.52|4.25|2.45|0
1655253300000|2022-06-15 00:35:00|4.27|2.47|4.3|2.5|4.31|2.51|4.25|2.45|0
1655253600000|2022-06-15 00:40:00|4.31|2.51|4.26|2.46|4.31|2.51|4.25|2.45|0
1655253900000|2022-06-15 00:45:00|4.27|2.47|4.24|2.44|4.27|2.47|4.21|2.41|0
1655254200000|2022-06-15 00:50:00|4.23|2.43|4.19|2.39|4.23|2.43|4.16|2.36|0
1655254500000|2022-06-15 00:55:00|4.2|2.4|4.21|2.41|4.23|2.43|4.16|2.36|0
1655254800000|2022-06-15 01:00:00|4.22|2.42|4.28|2.48|4.31|2.51|4.21|2.41|0
1655255100000|2022-06-15 01:05:00|4.29|2.49|4.28|2.48|4.29|2.49|4.21|2.41|0
1655255400000|2022-06-15 01:10:00|4.27|2.47|4.25|2.45|4.31|2.51|4.24|2.44|0
1655255700000|2022-06-15 01:15:00|4.23|2.43|4.28|2.48|4.3|2.5|4.22|2.42|0
1655256000000|2022-06-15 01:20:00|4.27|2.47|4.34|2.54|4.34|2.54|4.25|2.45|0
1655256300000|2022-06-15 01:25:00|4.35|2.55|4.34|2.54|4.41|2.61|4.33|2.53|0
1655256600000|2022-06-15 01:30:00|4.35|2.55|4.38|2.58|4.38|2.58|4.32|2.52|0
1655256900000|2022-06-15 01:35:00|4.37|2.57|4.37|2.57|4.38|2.58|4.33|2.53|0
1655257200000|2022-06-15 01:40:00|4.36|2.56|4.41|2.61|4.41|2.61|4.35|2.55|0
1655257500000|2022-06-15 01:45:00|4.42|2.62|4.39|2.59|4.43|2.63|4.36|2.56|0
1655257800000|2022-06-15 01:50:00|4.4|2.6|4.29|2.49|4.4|2.6|4.28|2.48|0
1655258100000|2022-06-15 01:55:00|4.3|2.5|4.3|2.5|4.32|2.52|4.29|2.49|0
1655258400000|2022-06-15 02:00:00|4.31|2.51|4.21|2.41|4.33|2.53|4.09|2.29|0
1655258700000|2022-06-15 02:05:00|4.22|2.42|4.42|2.62|4.42|2.62|4.21|2.41|0
1655259000000|2022-06-15 02:10:00|4.41|2.61|4.43|2.63|4.43|2.63|4.4|2.6|0
1655259300000|2022-06-15 02:15:00|4.42|2.62|4.43|2.63|4.44|2.64|4.39|2.59|0
1655259600000|2022-06-15 02:20:00|4.44|2.64|4.44|2.64|4.46|2.66|4.41|2.61|0
1655259900000|2022-06-15 02:25:00|4.43|2.63|4.39|2.59|4.45|2.65|4.39|2.59|0
1655260200000|2022-06-15 02:30:00|4.4|2.6|4.42|2.62|4.43|2.63|4.38|2.58|0
1655260500000|2022-06-15 02:35:00|4.43|2.63|4.46|2.66|4.47|2.67|4.42|2.62|0
1655260800000|2022-06-15 02:40:00|4.47|2.67|4.48|2.68|4.49|2.69|4.45|2.65|0
1655261100000|2022-06-15 02:45:00|4.49|2.69|4.43|2.63|4.5|2.7|4.43|2.63|0
1655261400000|2022-06-15 02:50:00|4.42|2.62|4.42|2.62|4.44|2.64|4.41|2.61|0
1655261700000|2022-06-15 02:55:00|4.43|2.63|4.42|2.62|4.46|2.66|4.41|2.61|0
1655262000000|2022-06-15 03:00:00|4.43|2.63|4.43|2.63|4.45|2.65|4.42|2.62|0
1655262300000|2022-06-15 03:05:00|4.42|2.62|4.44|2.64|4.46|2.66|4.42|2.62|0
1655262600000|2022-06-15 03:10:00|4.43|2.63|4.47|2.67|4.48|2.68|4.43|2.63|0
1655262900000|2022-06-15 03:15:00|4.48|2.68|4.45|2.65|4.48|2.68|4.43|2.63|0
1655263200000|2022-06-15 03:20:00|4.44|2.64|4.42|2.62|4.44|2.64|4.4|2.6|0
1655263500000|2022-06-15 03:25:00|4.41|2.61|4.43|2.63|4.43|2.63|4.39|2.59|0
1655263800000|2022-06-15 03:30:00|4.42|2.62|4.39|2.59|4.42|2.62|4.38|2.58|0
1655264100000|2022-06-15 03:35:00|4.38|2.58|4.36|2.56|4.38|2.58|4.35|2.55|0
1655264400000|2022-06-15 03:40:00|4.35|2.55|4.35|2.55|4.36|2.56|4.34|2.54|0
1655264700000|2022-06-15 03:45:00|4.36|2.56|4.35|2.55|4.36|2.56|4.33|2.53|0
1655265000000|2022-06-15 03:50:00|4.36|2.56|4.31|2.51|4.36|2.56|4.31|2.51|0
1655265300000|2022-06-15 03:55:00|4.32|2.52|4.29|2.49|4.33|2.53|4.28|2.48|0
1655265600000|2022-06-15 04:00:00|4.3|2.5|4.29|2.49|4.3|2.5|4.28|2.48|0
1655265900000|2022-06-15 04:05:00|4.3|2.5|4.28|2.48|4.3|2.5|4.28|2.48|0
1655266200000|2022-06-15 04:10:00|4.29|2.49|4.28|2.48|4.29|2.49|4.27|2.47|0
1655266500000|2022-06-15 04:15:00|4.29|2.49|4.31|2.51|4.32|2.52|4.29|2.49|0
1655266800000|2022-06-15 04:20:00|4.32|2.52|4.32|2.52|4.33|2.53|4.3|2.5|0
1655267100000|2022-06-15 04:25:00|4.33|2.53|4.27|2.47|4.33|2.53|4.27|2.47|0
1655267400000|2022-06-15 04:30:00|4.28|2.48|4.23|2.43|4.28|2.48|4.21|2.41|0
1655267700000|2022-06-15 04:35:00|4.24|2.44|4.23|2.43|4.24|2.44|4.21|2.41|0
1655268000000|2022-06-15 04:40:00|4.24|2.44|4.26|2.46|4.26|2.46|4.24|2.44|0
1655268300000|2022-06-15 04:45:00|4.25|2.45|4.22|2.42|4.25|2.45|4.21|2.41|0
1655268600000|2022-06-15 04:50:00|4.21|2.41|4.18|2.38|4.22|2.42|4.18|2.38|0
1655268900000|2022-06-15 04:55:00|4.19|2.39|4.15|2.35|4.19|2.39|4.12|2.32|0
1655269200000|2022-06-15 05:00:00|4.16|2.36|4.14|2.34|4.18|2.38|4.12|2.32|0
1655269500000|2022-06-15 05:05:00|4.13|2.33|4.14|2.34|4.17|2.37|4.1|2.3|0
1655269800000|2022-06-15 05:10:00|4.15|2.35|4.11|2.31|4.15|2.35|4.1|2.3|0
1655270100000|2022-06-15 05:15:00|4.12|2.32|4.16|2.36|4.16|2.36|4.12|2.32|0
1655270400000|2022-06-15 05:20:00|4.15|2.35|4.07|2.27|4.18|2.38|4.07|2.27|0
1655270700000|2022-06-15 05:25:00|4.08|2.28|4.07|2.27|4.08|2.28|4.03|2.23|0
1655271000000|2022-06-15 05:30:00|4.06|2.26|4.06|2.26|4.1|2.3|4.05|2.25|0
1655271300000|2022-06-15 05:35:00|4.07|2.27|4.11|2.31|4.12|2.32|4.05|2.25|0
1655271600000|2022-06-15 05:40:00|4.12|2.32|4.15|2.35|4.15|2.35|4.08|2.28|0
1655271900000|2022-06-15 05:45:00|4.14|2.34|4.23|2.43|4.24|2.44|4.13|2.33|0
1655272200000|2022-06-15 05:50:00|4.22|2.42|4.3|2.5|4.32|2.52|4.21|2.41|0
1655272500000|2022-06-15 05:55:00|4.31|2.51|4.25|2.45|4.37|2.57|4.25|2.45|0
1655272800000|2022-06-15 06:00:00|4.23|2.43|4.24|2.44|4.32|2.52|4.18|2.38|0
1655273100000|2022-06-15 06:05:00|4.25|2.45|4.37|2.57|4.37|2.57|4.25|2.45|0
1655273400000|2022-06-15 06:10:00|4.36|2.56|4.3|2.5|4.37|2.57|4.29|2.49|0
1655273700000|2022-06-15 06:15:00|4.29|2.49|4.31|2.51|4.33|2.53|4.24|2.44|0
1655274000000|2022-06-15 06:20:00|4.3|2.5|4.39|2.59|4.42|2.62|4.3|2.5|0
1655274300000|2022-06-15 06:25:00|4.38|2.58|4.38|2.58|4.42|2.62|4.33|2.53|0
1655274600000|2022-06-15 06:30:00|4.37|2.57|4.33|2.53|4.37|2.57|4.29|2.49|0
1655274900000|2022-06-15 06:35:00|4.34|2.54|4.35|2.55|4.37|2.57|4.31|2.51|0
1655275200000|2022-06-15 06:40:00|4.34|2.54|4.36|2.56|4.36|2.56|4.31|2.51|0
1655275500000|2022-06-15 06:45:00|4.35|2.55|4.28|2.48|4.36|2.56|4.28|2.48|0
1655275800000|2022-06-15 06:50:00|4.27|2.47|4.33|2.53|4.33|2.53|4.26|2.46|0
1655276100000|2022-06-15 06:55:00|4.32|2.52|4|2.2|4.38|2.58|3.99|2.19|0
1655276400000|2022-06-15 07:00:00|4.03|2.23|4|2.2|4.09|2.29|3.99|2.19|0
1655276700000|2022-06-15 07:05:00|3.89|2.29|3.84|2.24|3.91|2.31|3.81|2.21|0
1655277000000|2022-06-15 07:10:00|3.85|2.25|3.8|2.2|3.89|2.29|3.8|2.2|0
1655277300000|2022-06-15 07:15:00|3.81|2.21|3.91|2.31|3.93|2.33|3.81|2.21|0
1655277600000|2022-06-15 07:20:00|3.9|2.3|3.83|2.23|3.9|2.3|3.81|2.21|0
1655277900000|2022-06-15 07:25:00|3.82|2.22|3.87|2.27|3.87|2.27|3.78|2.18|0
1655278200000|2022-06-15 07:30:00|3.86|2.26|3.94|2.34|3.95|2.35|3.81|2.21|0
1655278500000|2022-06-15 07:35:00|3.93|2.33|4|2.4|4.01|2.41|3.92|2.32|0
1655278800000|2022-06-15 07:40:00|4.01|2.41|3.97|2.37|4.03|2.43|3.92|2.32|0
1655279100000|2022-06-15 07:45:00|3.96|2.36|3.84|2.24|3.96|2.36|3.74|2.14|0
1655279400000|2022-06-15 07:50:00|3.82|2.22|3.96|2.36|3.99|2.39|3.82|2.22|0
1655279700000|2022-06-15 07:55:00|3.97|2.37|4.01|2.41|4.02|2.42|3.96|2.36|0
1655280000000|2022-06-15 08:00:00|4|2.4|3.96|2.36|4.06|2.46|3.96|2.36|0
1655280300000|2022-06-15 08:05:00|3.97|2.37|4.08|2.48|4.13|2.53|3.96|2.36|0
1655280600000|2022-06-15 08:10:00|4.09|2.49|4.11|2.51|4.11|2.51|4.06|2.46|0
1655280900000|2022-06-15 08:15:00|4.1|2.5|4.13|2.53|4.14|2.54|4.07|2.47|0
1655281200000|2022-06-15 08:20:00|4.12|2.52|4.14|2.54|4.15|2.55|4.11|2.51|0
1655281500000|2022-06-15 08:25:00|4.15|2.55|4.08|2.48|4.24|2.64|4.08|2.48|0
1655281800000|2022-06-15 08:30:00|4.1|2.5|4.14|2.54|4.15|2.55|4.09|2.49|0
1655282100000|2022-06-15 08:35:00|4.13|2.53|4.13|2.53|4.14|2.54|4.09|2.49|0
1655282400000|2022-06-15 08:40:00|4.14|2.54|4.06|2.46|4.16|2.56|4.06|2.46|0
1655282700000|2022-06-15 08:45:00|4.07|2.47|3.98|2.38|4.08|2.48|3.97|2.37|0
1655283000000|2022-06-15 08:50:00|3.97|2.37|3.99|2.39|4|2.4|3.95|2.35|0
1655283300000|2022-06-15 08:55:00|3.98|2.38|3.97|2.37|4|2.4|3.95|2.35|0
1655283600000|2022-06-15 09:00:00|3.98|2.38|3.83|2.23|3.98|2.38|3.82|2.22|0
1655283900000|2022-06-15 09:05:00|3.82|2.22|3.85|2.25|3.87|2.27|3.82|2.22|0
1655284200000|2022-06-15 09:10:00|3.84|2.24|3.81|2.21|3.84|2.24|3.78|2.18|0
1655284500000|2022-06-15 09:15:00|3.8|2.2|3.83|2.23|3.87|2.27|3.8|2.2|0
1655284800000|2022-06-15 09:20:00|3.84|2.24|3.82|2.22|3.85|2.25|3.79|2.19|0
1655285100000|2022-06-15 09:25:00|3.83|2.23|3.87|2.27|3.87|2.27|3.8|2.2|0
1655285400000|2022-06-15 09:30:00|3.86|2.26|3.91|2.31|3.93|2.33|3.86|2.26|0
1655285700000|2022-06-15 09:35:00|3.9|2.3|3.83|2.23|3.9|2.3|3.82|2.22|0
1655286000000|2022-06-15 09:40:00|3.84|2.24|3.94|2.34|3.96|2.36|3.83|2.23|0
1655286300000|2022-06-15 09:45:00|3.95|2.35|3.89|2.29|3.96|2.36|3.88|2.28|0
1655286600000|2022-06-15 09:50:00|3.9|2.3|3.85|2.25|3.92|2.32|3.84|2.24|0
1655286900000|2022-06-15 09:55:00|3.84|2.24|3.92|2.32|3.92|2.32|3.82|2.22|0
1655287200000|2022-06-15 10:00:00|3.91|2.31|3.87|2.27|3.91|2.31|3.84|2.24|0
1655287500000|2022-06-15 10:05:00|3.85|2.25|3.85|2.25|3.87|2.27|3.81|2.21|0
1655287800000|2022-06-15 10:10:00|3.84|2.24|3.87|2.27|3.88|2.28|3.84|2.24|0
1655288100000|2022-06-15 10:15:00|3.88|2.28|3.89|2.29|3.9|2.3|3.83|2.23|0
1655288400000|2022-06-15 10:20:00|3.88|2.28|3.83|2.23|3.89|2.29|3.82|2.22|0
1655288700000|2022-06-15 10:25:00|3.84|2.24|3.79|2.19|3.84|2.24|3.77|2.17|0
1655289000000|2022-06-15 10:30:00|3.8|2.2|3.75|2.15|3.84|2.24|3.75|2.15|0
1655289300000|2022-06-15 10:35:00|3.74|2.14|3.84|2.24|3.88|2.28|3.74|2.14|0
1655289600000|2022-06-15 10:40:00|3.85|2.25|3.84|2.24|3.86|2.26|3.82|2.22|0
1655289900000|2022-06-15 10:45:00|3.83|2.23|4.27|2.67|4.38|2.78|3.81|2.21|0
1655290200000|2022-06-15 10:50:00|4.26|2.66|4.26|2.66|4.31|2.71|4.23|2.63|0
1655290500000|2022-06-15 10:55:00|4.25|2.65|4.24|2.64|4.29|2.69|4.23|2.63|0
1655290800000|2022-06-15 11:00:00|4.25|2.65|4.19|2.59|4.3|2.7|4.18|2.58|0
1655291100000|2022-06-15 11:05:00|4.17|2.57|4.26|2.66|4.26|2.66|4.17|2.57|0
1655291400000|2022-06-15 11:10:00|4.25|2.65|4.31|2.71|4.31|2.71|4.23|2.63|0
1655291700000|2022-06-15 11:15:00|4.32|2.72|4.35|2.75|4.39|2.79|4.32|2.72|0
1655292000000|2022-06-15 11:20:00|4.36|2.76|4.44|2.84|4.44|2.84|4.35|2.75|0
1655292300000|2022-06-15 11:25:00|4.43|2.83|4.51|2.91|4.51|2.91|4.43|2.83|0
1655292600000|2022-06-15 11:30:00|4.5|2.9|4.57|2.97|4.58|2.98|4.47|2.87|0
1655292900000|2022-06-15 11:35:00|4.58|2.98|4.47|2.87|4.58|2.98|4.46|2.86|0
1655293200000|2022-06-15 11:40:00|4.46|2.86|4.48|2.88|4.51|2.91|4.45|2.85|0
1655293500000|2022-06-15 11:45:00|4.46|2.86|4.42|2.82|4.48|2.88|4.4|2.8|0
1655293800000|2022-06-15 11:50:00|4.41|2.81|4.61|3.01|4.66|3.06|4.41|2.81|0
1655294100000|2022-06-15 11:55:00|4.66|3.06|4.51|2.91|4.7|3.1|4.5|2.9|0
1655294400000|2022-06-15 12:00:00|4.5|2.9|4.5|2.9|4.53|2.93|4.4|2.8|0
1655294700000|2022-06-15 12:05:00|4.51|2.91|4.41|2.81|4.53|2.93|4.4|2.8|0
1655295000000|2022-06-15 12:10:00|4.4|2.8|4.34|2.74|4.46|2.86|4.26|2.66|0
1655295300000|2022-06-15 12:15:00|4.37|2.77|4.29|2.69|4.37|2.77|4.27|2.67|0
1655295600000|2022-06-15 12:20:00|4.28|2.68|4.37|2.77|4.42|2.82|4.28|2.68|0
1655295900000|2022-06-15 12:25:00|4.38|2.78|4.33|2.73|4.4|2.8|4.31|2.71|0
1655296200000|2022-06-15 12:30:00|4.31|2.71|4.39|2.79|4.47|2.87|4.27|2.67|0
1655296500000|2022-06-15 12:35:00|4.4|2.8|4.38|2.78|4.43|2.83|4.34|2.74|0
1655296800000|2022-06-15 12:40:00|4.39|2.79|4.44|2.84|4.46|2.86|4.31|2.71|0
1655297100000|2022-06-15 12:45:00|4.45|2.85|4.59|2.99|4.59|2.99|4.43|2.83|0
1655297400000|2022-06-15 12:50:00|4.58|2.98|4.46|2.86|4.62|3.02|4.46|2.86|0
1655297700000|2022-06-15 12:55:00|4.45|2.85|4.47|2.87|4.49|2.89|4.4|2.8|0
1655298000000|2022-06-15 13:00:00|4.49|2.89|4.4|2.8|4.53|2.93|4.39|2.79|0
1655298300000|2022-06-15 13:05:00|4.39|2.79|4.37|2.77|4.44|2.84|4.37|2.77|0
1655298600000|2022-06-15 13:10:00|4.36|2.76|4.43|2.83|4.45|2.85|4.31|2.71|0
1655298900000|2022-06-15 13:15:00|4.42|2.82|4.47|2.87|4.47|2.87|4.36|2.76|0
1655299200000|2022-06-15 13:20:00|4.48|2.88|4.42|2.82|4.48|2.88|4.42|2.82|0
1655299500000|2022-06-15 13:25:00|4.43|2.83|4.41|2.81|4.45|2.85|4.4|2.8|0
1655299800000|2022-06-15 13:30:00|4.44|2.84|4.25|2.65|4.55|2.95|4.18|2.58|0
1655300100000|2022-06-15 13:35:00|4.26|2.66|4.25|2.65|4.34|2.74|4.1|2.5|0
1655300400000|2022-06-15 13:40:00|4.24|2.64|4.11|2.51|4.49|2.89|4.07|2.47|0
1655300700000|2022-06-15 13:45:00|4.14|2.54|4.19|2.59|4.22|2.62|4.11|2.51|0
1655301000000|2022-06-15 13:50:00|4.2|2.6|3.99|2.39|4.22|2.62|3.98|2.38|0
1655301300000|2022-06-15 13:55:00|4.01|2.41|4.05|2.45|4.15|2.55|4|2.4|0
1655301600000|2022-06-15 14:00:00|4.06|2.46|4.19|2.59|4.19|2.59|4.01|2.41|0
1655301900000|2022-06-15 14:05:00|4.16|2.56|4.15|2.55|4.23|2.63|4.14|2.54|0
1655302200000|2022-06-15 14:10:00|4.17|2.57|4.09|2.49|4.21|2.61|4.09|2.49|0
1655302500000|2022-06-15 14:15:00|4.07|2.47|4.05|2.45|4.17|2.57|4.01|2.41|0
1655302800000|2022-06-15 14:20:00|4.04|2.44|4.05|2.45|4.08|2.48|3.98|2.38|0
1655303100000|2022-06-15 14:25:00|4.06|2.46|4.06|2.46|4.08|2.48|3.99|2.39|0
1655303400000|2022-06-15 14:30:00|4.07|2.47|3.95|2.35|4.07|2.47|3.89|2.29|0
1655303700000|2022-06-15 14:35:00|3.96|2.36|3.92|2.32|3.99|2.39|3.91|2.31|0
1655304000000|2022-06-15 14:40:00|3.91|2.31|3.87|2.27|3.95|2.35|3.85|2.25|0
1655304300000|2022-06-15 14:45:00|3.85|2.25|3.86|2.26|3.88|2.28|3.8|2.2|0
1655304600000|2022-06-15 14:50:00|3.84|2.24|3.7|2.1|3.87|2.27|3.68|2.08|0
1655304900000|2022-06-15 14:55:00|3.72|2.12|4.08|2.48|4.09|2.49|3.68|2.08|0
1655305200000|2022-06-15 15:00:00|4.07|2.47|4.07|2.47|4.13|2.53|4.04|2.44|0
1655305500000|2022-06-15 15:05:00|4.08|2.48|4.01|2.41|4.11|2.51|4|2.4|0
1655305800000|2022-06-15 15:10:00|4|2.4|3.91|2.31|4.03|2.43|3.9|2.3|0
1655306100000|2022-06-15 15:15:00|3.9|2.3|3.93|2.33|3.97|2.37|3.89|2.29|0
1655306400000|2022-06-15 15:20:00|3.92|2.32|3.96|2.36|3.98|2.38|3.86|2.26|0
1655306700000|2022-06-15 15:25:00|3.97|2.37|4.13|2.53|4.13|2.53|3.88|2.28|0
1655307000000|2022-06-15 15:30:00|4.12|2.52|4.1|2.5|4.17|2.57|4.07|2.47|0
1655307300000|2022-06-15 15:35:00|4.09|2.49|4.18|2.58|4.22|2.62|4.09|2.49|0
1655307600000|2022-06-15 15:40:00|4.17|2.57|3.99|2.39|4.22|2.62|3.97|2.37|0
1655307900000|2022-06-15 15:45:00|3.98|2.38|3.98|2.38|4.05|2.45|3.97|2.37|0
1655308200000|2022-06-15 15:50:00|3.86|2.26|3.78|2.18|3.86|2.26|3.72|2.12|0
1655308500000|2022-06-15 15:55:00|3.77|2.17|3.71|2.11|3.85|2.25|3.71|2.11|0
1655308800000|2022-06-15 16:00:00|3.72|2.12|3.74|2.14|3.78|2.18|3.7|2.1|0
1655309100000|2022-06-15 16:05:00|3.75|2.15|3.69|2.09|3.75|2.15|3.66|2.06|0
1655309400000|2022-06-15 16:10:00|3.68|2.08|3.77|2.17|3.78|2.18|3.68|2.08|0
1655309700000|2022-06-15 16:15:00|3.78|2.18|3.75|2.15|3.83|2.23|3.75|2.15|0
1655310000000|2022-06-15 16:20:00|3.71|2.11|3.92|2.32|3.93|2.33|3.69|2.09|0
1655310300000|2022-06-15 16:25:00|3.91|2.31|3.9|2.3|3.92|2.32|3.87|2.27|0
1655310600000|2022-06-15 16:30:00|3.89|2.29|3.88|2.28|3.95|2.35|3.86|2.26|0
1655310900000|2022-06-15 16:35:00|3.87|2.27|3.82|2.22|3.89|2.29|3.81|2.21|0
1655311200000|2022-06-15 16:40:00|3.81|2.21|3.74|2.14|3.83|2.23|3.71|2.11|0
1655311500000|2022-06-15 16:45:00|3.75|2.15|3.76|2.16|3.76|2.16|3.7|2.1|0
1655311800000|2022-06-15 16:50:00|3.75|2.15|3.63|2.03|3.76|2.16|3.62|2.02|0
1655312100000|2022-06-15 16:55:00|3.62|2.02|3.56|1.96|3.62|2.02|3.54|1.94|0
1655312400000|2022-06-15 17:00:00|3.55|1.95|3.63|2.03|3.66|2.06|3.55|1.95|0
1655312700000|2022-06-15 17:05:00|3.64|2.04|3.61|2.01|3.66|2.06|3.58|1.98|0
1655313000000|2022-06-15 17:10:00|3.62|2.02|3.67|2.07|3.7|2.1|3.59|1.99|0
1655313300000|2022-06-15 17:15:00|3.68|2.08|3.67|2.07|3.68|2.08|3.62|2.02|0
1655313600000|2022-06-15 17:20:00|3.68|2.08|3.82|2.22|3.84|2.24|3.65|2.05|0
1655313900000|2022-06-15 17:25:00|3.81|2.21|4.13|2.53|4.15|2.55|3.8|2.2|0
1655314200000|2022-06-15 17:30:00|4.12|2.52|4.1|2.5|4.15|2.55|4.09|2.49|0
1655314500000|2022-06-15 17:35:00|4.09|2.49|4.13|2.53|4.13|2.53|4.06|2.46|0
1655314800000|2022-06-15 17:40:00|4.12|2.52|4.09|2.49|4.13|2.53|4.07|2.47|0
1655315100000|2022-06-15 17:45:00|4.08|2.48|3.98|2.38|4.1|2.5|3.98|2.38|0
1655315400000|2022-06-15 17:50:00|3.99|2.39|4.23|2.63|4.24|2.64|3.87|2.27|0
1655315700000|2022-06-15 17:55:00|4.22|2.62|4.37|2.77|4.46|2.86|4.21|2.61|0
1655316000000|2022-06-15 18:00:00|4.35|2.75|3.63|2.03|4.76|3.16|3.49|1.89|0
1655316300000|2022-06-15 18:05:00|3.57|1.97|3.9|2.3|4.03|2.43|3.52|1.92|0
1655316600000|2022-06-15 18:10:00|3.88|2.28|3.85|2.25|3.91|2.31|3.64|2.04|0
1655316900000|2022-06-15 18:15:00|3.86|2.26|3.83|2.23|4.1|2.5|3.76|2.16|0
1655317200000|2022-06-15 18:20:00|3.86|2.26|3.6|2|3.99|2.39|3.53|1.93|0
1655317500000|2022-06-15 18:25:00|3.64|2.04|3.55|1.95|3.75|2.15|3.55|1.95|0
1655317800000|2022-06-15 18:30:00|3.53|1.93|3.88|2.28|4|2.4|3.09|1.49|0
1655318100000|2022-06-15 18:35:00|3.9|2.3|4.09|2.49|4.28|2.68|3.55|1.95|0
1655318400000|2022-06-15 18:40:00|4.03|2.43|4.61|3.01|4.74|3.14|3.98|2.38|0
1655318700000|2022-06-15 18:45:00|4.68|3.08|4.13|2.53|4.88|3.28|4.13|2.53|0
1655319000000|2022-06-15 18:50:00|4.2|2.6|3.72|2.12|4.25|2.65|3.57|1.97|0
1655319300000|2022-06-15 18:55:00|3.75|2.15|3.69|2.09|3.93|2.33|3.55|1.95|0
1655319600000|2022-06-15 19:00:00|3.71|2.11|3.84|2.24|4.04|2.44|3.71|2.11|0
1655319900000|2022-06-15 19:05:00|3.88|2.28|3.99|2.39|4.02|2.42|3.76|2.16|0
1655320200000|2022-06-15 19:10:00|3.98|2.38|3.83|2.23|4.08|2.48|3.67|2.07|0
1655320500000|2022-06-15 19:15:00|3.81|2.21|3.87|2.27|3.89|2.29|3.67|2.07|0
1655320800000|2022-06-15 19:20:00|3.88|2.28|4.16|2.56|4.19|2.59|3.67|2.07|0
1655321100000|2022-06-15 19:25:00|4.18|2.58|4.05|2.45|4.33|2.73|3.84|2.24|0
1655321400000|2022-06-15 19:30:00|4.04|2.44|4.22|2.62|4.34|2.74|3.92|2.32|0
1655321700000|2022-06-15 19:35:00|4.24|2.64|3.8|2.2|4.28|2.68|3.77|2.17|0
1655322000000|2022-06-15 19:40:00|3.77|2.17|4.09|2.49|4.21|2.61|3.61|2.01|0
1655322300000|2022-06-15 19:45:00|4.06|2.46|4.22|2.62|4.22|2.62|4|2.4|0
1655322600000|2022-06-15 19:50:00|4.09|2.49|4|2.4|4.1|2.5|3.85|2.25|0
1655322900000|2022-06-15 19:55:00|4.01|2.41|4.01|2.41|4.15|2.55|4|2.4|0
1655323200000|2022-06-15 20:00:00|4.08|2.48|4.04|2.44|4.09|2.49|4.02|2.42|0
1655323500000|2022-06-15 20:05:00|4.03|2.43|4.11|2.51|4.12|2.52|4.03|2.43|0
1655323800000|2022-06-15 20:10:00|4.1|2.5|3.97|2.37|4.12|2.52|3.97|2.37|0
1655324100000|2022-06-15 20:15:00|4.08|2.28|4.04|2.24|4.11|2.31|4.03|2.23|0
1655324400000|2022-06-15 20:20:00|4.03|2.23|4.27|2.47|4.3|2.5|4|2.2|0
1655324700000|2022-06-15 20:25:00|4.28|2.48|4.28|2.48|4.29|2.49|4.27|2.47|0
1655325000000|2022-06-15 20:30:00|4.29|2.49|4.37|2.57|4.37|2.57|4.28|2.48|0
1655325300000|2022-06-15 20:35:00|4.36|2.56|4.41|2.61|4.44|2.64|4.36|2.56|0
1655325600000|2022-06-15 20:40:00|4.4|2.6|4.45|2.65|4.45|2.65|4.39|2.59|0
1655325900000|2022-06-15 20:45:00|4.43|2.63|4.45|2.65|4.45|2.65|4.39|2.59|0
1655326200000|2022-06-15 20:50:00|4.46|2.66|4.44|2.64|4.46|2.66|4.42|2.62|0
1655326500000|2022-06-15 20:55:00|4.45|2.65|4.38|2.58|4.45|2.65|4.37|2.57|0
1655326800000|2022-06-15 21:00:00|4.39|2.59|4.39|2.59|4.39|2.59|4.37|2.57|0
1655327100000|2022-06-15 21:05:00|4.4|2.6|4.4|2.6|4.4|2.6|4.39|2.59|0
1655327400000|2022-06-15 21:10:00|4.39|2.59|4.4|2.6|4.4|2.6|4.39|2.59|0
1655327700000|2022-06-15 21:15:00|4.39|2.59|4.41|2.61|4.41|2.61|4.39|2.59|0
1655328000000|2022-06-15 21:20:00|4.4|2.6|4.4|2.6|4.42|2.62|4.4|2.6|0
1655328300000|2022-06-15 21:25:00|4.41|2.61|4.43|2.63|4.43|2.63|4.41|2.61|0
1655328600000|2022-06-15 21:30:00|4.42|2.62|4.43|2.63|4.43|2.63|4.42|2.62|0
1655328900000|2022-06-15 21:35:00|4.44|2.64|4.45|2.65|4.45|2.65|4.44|2.64|0
1655329200000|2022-06-15 21:40:00|4.46|2.66|4.46|2.66|4.47|2.67|4.45|2.65|0
1655329500000|2022-06-15 21:45:00|4.45|2.65|4.48|2.68|4.48|2.68|4.45|2.65|0
1655329800000|2022-06-15 21:50:00|4.47|2.67|4.46|2.66|4.48|2.68|4.46|2.66|0
1655330100000|2022-06-15 21:55:00|4.47|2.67|4.48|2.68|4.48|2.68|4.47|2.67|0
1655330400000|2022-06-15 22:00:00|4.58|2.78|4.54|2.74|4.58|2.78|4.5|2.7|0
1655330700000|2022-06-15 22:05:00|4.53|2.73|4.57|2.77|4.57|2.77|4.52|2.72|0
1655331000000|2022-06-15 22:10:00|4.58|2.78|4.66|2.86|4.67|2.87|4.57|2.77|0
1655331300000|2022-06-15 22:15:00|4.67|2.87|4.93|3.13|4.94|3.14|4.67|2.87|0
1655331600000|2022-06-15 22:20:00|4.94|3.14|4.88|3.08|4.94|3.14|4.87|3.07|0
1655331900000|2022-06-15 22:25:00|4.89|3.09|4.9|3.1|4.91|3.11|4.85|3.05|0
1655332200000|2022-06-15 22:30:00|4.91|3.11|4.89|3.09|4.93|3.13|4.86|3.06|0
1655332500000|2022-06-15 22:35:00|4.88|3.08|4.88|3.08|4.9|3.1|4.86|3.06|0
1655332800000|2022-06-15 22:40:00|4.87|3.07|4.85|3.05|4.87|3.07|4.82|3.02|0
1655333100000|2022-06-15 22:45:00|4.84|3.04|4.83|3.03|4.85|3.05|4.82|3.02|0
1655333400000|2022-06-15 22:50:00|4.84|3.04|4.81|3.01|4.85|3.05|4.8|3|0
1655333700000|2022-06-15 22:55:00|4.8|3|4.88|3.08|4.89|3.09|4.8|3|0
1655334000000|2022-06-15 23:00:00|4.89|3.09|4.83|3.03|4.89|3.09|4.83|3.03|0
1655334300000|2022-06-15 23:05:00|4.84|3.04|4.84|3.04|4.85|3.05|4.82|3.02|0
1655334600000|2022-06-15 23:10:00|4.83|3.03|4.83|3.03|4.85|3.05|4.82|3.02|0
1655334900000|2022-06-15 23:15:00|4.82|3.02|4.81|3.01|4.82|3.02|4.8|3|0
1655335200000|2022-06-15 23:20:00|4.82|3.02|4.81|3.01|4.83|3.03|4.81|3.01|0
1655335500000|2022-06-15 23:25:00|4.8|3|4.84|3.04|4.85|3.05|4.8|3|0
1655335800000|2022-06-15 23:30:00|4.85|3.05|4.85|3.05|4.85|3.05|4.83|3.03|0
1655336100000|2022-06-15 23:35:00|4.87|3.07|4.93|3.13|4.93|3.13|4.87|3.07|0
1655336400000|2022-06-15 23:40:00|4.92|3.12|5.02|3.22|5.02|3.22|4.92|3.12|0
1655336700000|2022-06-15 23:45:00|5.01|3.21|5.02|3.22|5.05|3.25|5|3.2|0
1655337000000|2022-06-15 23:50:00|5.03|3.23|5.05|3.25|5.08|3.28|5.03|3.23|0
1655337300000|2022-06-15 23:55:00|5.06|3.26|5.1|3.3|5.11|3.31|5.05|3.25|0
1655337600000|2022-06-16 00:00:00|5.08|3.28|5.11|3.31|5.11|3.31|5.01|3.21|0
1655337900000|2022-06-16 00:05:00|5.1|3.3|5.08|3.28|5.11|3.31|5.02|3.22|0
1655338200000|2022-06-16 00:10:00|5.07|3.27|5.12|3.32|5.12|3.32|5.04|3.24|0
1655338500000|2022-06-16 00:15:00|5.11|3.31|5.12|3.32|5.12|3.32|5.06|3.26|0
1655338800000|2022-06-16 00:20:00|5.11|3.31|5.16|3.36|5.18|3.38|5.08|3.28|0
1655339100000|2022-06-16 00:25:00|5.15|3.35|5.18|3.38|5.21|3.41|5.15|3.35|0
1655339400000|2022-06-16 00:30:00|5.19|3.39|5.18|3.38|5.23|3.43|5.18|3.38|0
1655339700000|2022-06-16 00:35:00|5.17|3.37|5.17|3.37|5.21|3.41|5.16|3.36|0
1655340000000|2022-06-16 00:40:00|5.18|3.38|5.15|3.35|5.18|3.38|5.15|3.35|0
1655340300000|2022-06-16 00:45:00|5.16|3.36|5.15|3.35|5.16|3.36|5.15|3.35|0
1655340600000|2022-06-16 00:50:00|5.16|3.36|5.18|3.38|5.18|3.38|5.15|3.35|0
1655340900000|2022-06-16 00:55:00|5.17|3.37|5.16|3.36|5.18|3.38|5.15|3.35|0
1655341200000|2022-06-16 01:00:00|5.15|3.35|5.18|3.38|5.18|3.38|5.15|3.35|0
1655341500000|2022-06-16 01:05:00|5.17|3.37|5.26|3.46|5.28|3.48|5.17|3.37|0
1655341800000|2022-06-16 01:10:00|5.28|3.48|5.39|3.59|5.39|3.59|5.26|3.46|0
1655342100000|2022-06-16 01:15:00|5.38|3.58|5.35|3.55|5.38|3.58|5.31|3.51|0
1655342400000|2022-06-16 01:20:00|5.34|3.54|5.27|3.47|5.34|3.54|5.26|3.46|0
1655342700000|2022-06-16 01:25:00|5.26|3.46|5.24|3.44|5.29|3.49|5.23|3.43|0
1655343000000|2022-06-16 01:30:00|5.23|3.43|5.15|3.35|5.24|3.44|5.15|3.35|0
1655343300000|2022-06-16 01:35:00|5.16|3.36|5.09|3.29|5.2|3.4|5.08|3.28|0
1655343600000|2022-06-16 01:40:00|5.08|3.28|4.94|3.14|5.08|3.28|4.94|3.14|0
1655343900000|2022-06-16 01:45:00|4.93|3.13|4.95|3.15|4.97|3.17|4.89|3.09|0
1655344200000|2022-06-16 01:50:00|4.94|3.14|4.96|3.16|4.97|3.17|4.92|3.12|0
1655344500000|2022-06-16 01:55:00|4.95|3.15|4.93|3.13|4.98|3.18|4.9|3.1|0
1655344800000|2022-06-16 02:00:00|4.94|3.14|4.98|3.18|4.99|3.19|4.93|3.13|0
1655345100000|2022-06-16 02:05:00|4.99|3.19|4.86|3.06|4.99|3.19|4.86|3.06|0
1655345400000|2022-06-16 02:10:00|4.87|3.07|4.86|3.06|4.89|3.09|4.82|3.02|0
1655345700000|2022-06-16 02:15:00|4.87|3.07|4.85|3.05|4.93|3.13|4.84|3.04|0
1655346000000|2022-06-16 02:20:00|4.84|3.04|4.83|3.03|4.9|3.1|4.83|3.03|0
1655346300000|2022-06-16 02:25:00|4.84|3.04|4.8|3|4.87|3.07|4.78|2.98|0
1655346600000|2022-06-16 02:30:00|4.81|3.01|4.86|3.06|4.87|3.07|4.8|3|0
1655346900000|2022-06-16 02:35:00|4.85|3.05|4.88|3.08|4.89|3.09|4.85|3.05|0
1655347200000|2022-06-16 02:40:00|4.89|3.09|4.95|3.15|4.95|3.15|4.87|3.07|0
1655347500000|2022-06-16 02:45:00|4.96|3.16|4.95|3.15|4.99|3.19|4.94|3.14|0
1655347800000|2022-06-16 02:50:00|4.94|3.14|4.93|3.13|4.99|3.19|4.93|3.13|0
1655348100000|2022-06-16 02:55:00|4.94|3.14|4.95|3.15|4.95|3.15|4.92|3.12|0
1655348400000|2022-06-16 03:00:00|4.94|3.14|4.97|3.17|4.97|3.17|4.94|3.14|0
1655348700000|2022-06-16 03:05:00|4.98|3.18|5|3.2|5|3.2|4.96|3.16|0
1655349000000|2022-06-16 03:10:00|4.99|3.19|5.05|3.25|5.05|3.25|4.99|3.19|0
1655349300000|2022-06-16 03:15:00|5.07|3.27|5.05|3.25|5.08|3.28|5.03|3.23|0
1655349600000|2022-06-16 03:20:00|5.06|3.26|5.11|3.31|5.11|3.31|5.06|3.26|0
1655349900000|2022-06-16 03:25:00|5.12|3.32|5.1|3.3|5.13|3.33|5.08|3.28|0
1655350200000|2022-06-16 03:30:00|5.11|3.31|5.07|3.27|5.11|3.31|5.06|3.26|0
1655350500000|2022-06-16 03:35:00|5.06|3.26|4.92|3.12|5.06|3.26|4.91|3.11|0
1655350800000|2022-06-16 03:40:00|4.93|3.13|4.89|3.09|4.93|3.13|4.85|3.05|0
1655351100000|2022-06-16 03:45:00|4.88|3.08|4.85|3.05|4.92|3.12|4.84|3.04|0
1655351400000|2022-06-16 03:50:00|4.86|3.06|4.8|3|4.89|3.09|4.8|3|0
1655351700000|2022-06-16 03:55:00|4.81|3.01|4.83|3.03|4.84|3.04|4.79|2.99|0
1655352000000|2022-06-16 04:00:00|4.84|3.04|4.74|2.94|4.88|3.08|4.74|2.94|0
1655352300000|2022-06-16 04:05:00|4.73|2.93|4.76|2.96|4.79|2.99|4.73|2.93|0
1655352600000|2022-06-16 04:10:00|4.77|2.97|4.77|2.97|4.78|2.98|4.7|2.9|0
1655352900000|2022-06-16 04:15:00|4.78|2.98|4.71|2.91|4.78|2.98|4.7|2.9|0
1655353200000|2022-06-16 04:20:00|4.7|2.9|4.66|2.86|4.77|2.97|4.66|2.86|0
1655353500000|2022-06-16 04:25:00|4.68|2.88|4.7|2.9|4.73|2.93|4.68|2.88|0
1655353800000|2022-06-16 04:30:00|4.71|2.91|4.77|2.97|4.78|2.98|4.69|2.89|0
1655354100000|2022-06-16 04:35:00|4.76|2.96|4.77|2.97|4.77|2.97|4.74|2.94|0
1655354400000|2022-06-16 04:40:00|4.76|2.96|4.66|2.86|4.77|2.97|4.65|2.85|0
1655354700000|2022-06-16 04:45:00|4.67|2.87|4.67|2.87|4.69|2.89|4.65|2.85|0
1655355000000|2022-06-16 04:50:00|4.68|2.88|4.65|2.85|4.68|2.88|4.64|2.84|0
1655355300000|2022-06-16 04:55:00|4.66|2.86|4.6|2.8|4.69|2.89|4.6|2.8|0
1655355600000|2022-06-16 05:00:00|4.61|2.81|4.56|2.76|4.64|2.84|4.54|2.74|0
1655355900000|2022-06-16 05:05:00|4.55|2.75|4.51|2.71|4.57|2.77|4.49|2.69|0
1655356200000|2022-06-16 05:10:00|4.5|2.7|4.42|2.62|4.52|2.72|4.39|2.59|0
1655356500000|2022-06-16 05:15:00|4.43|2.63|4.45|2.65|4.47|2.67|4.4|2.6|0
1655356800000|2022-06-16 05:20:00|4.44|2.64|4.44|2.64|4.49|2.69|4.42|2.62|0
1655357100000|2022-06-16 05:25:00|4.45|2.65|4.46|2.66|4.52|2.72|4.44|2.64|0
1655357400000|2022-06-16 05:30:00|4.47|2.67|4.36|2.56|4.49|2.69|4.36|2.56|0
1655357700000|2022-06-16 05:35:00|4.37|2.57|4.35|2.55|4.37|2.57|4.31|2.51|0
1655358000000|2022-06-16 05:40:00|4.34|2.54|4.35|2.55|4.4|2.6|4.33|2.53|0
1655358300000|2022-06-16 05:45:00|4.34|2.54|4.32|2.52|4.34|2.54|4.28|2.48|0
1655358600000|2022-06-16 05:50:00|4.31|2.51|4.19|2.39|4.32|2.52|4.19|2.39|0
1655358900000|2022-06-16 05:55:00|4.2|2.4|4.18|2.38|4.21|2.41|4.18|2.38|0
1655359200000|2022-06-16 06:00:00|4.21|2.41|4.21|2.41|4.31|2.51|4.2|2.4|0
1655359500000|2022-06-16 06:05:00|4.22|2.42|4.21|2.41|4.22|2.42|4.15|2.35|0
1655359800000|2022-06-16 06:10:00|4.2|2.4|4.18|2.38|4.22|2.42|4.16|2.36|0
1655360100000|2022-06-16 06:15:00|4.2|2.4|4.13|2.33|4.22|2.42|4.13|2.33|0
1655360400000|2022-06-16 06:20:00|4.14|2.34|4.13|2.33|4.17|2.37|4.11|2.31|0
1655360700000|2022-06-16 06:25:00|4.14|2.34|4.29|2.49|4.36|2.56|4.1|2.3|0
1655361000000|2022-06-16 06:30:00|4.28|2.48|4.1|2.3|4.29|2.49|4.03|2.23|0
1655361300000|2022-06-16 06:35:00|4.09|2.29|4.02|2.22|4.1|2.3|4.01|2.21|0
1655361600000|2022-06-16 06:40:00|4.01|2.21|4|2.2|4.01|2.21|3.9|2.1|0
1655361900000|2022-06-16 06:45:00|4.01|2.21|4.06|2.26|4.09|2.29|4.01|2.21|0
1655362200000|2022-06-16 06:50:00|4.05|2.25|4.22|2.42|4.27|2.47|4|2.2|0
1655362500000|2022-06-16 06:55:00|4.24|2.44|4.23|2.43|4.26|2.46|4.19|2.39|0
1655362800000|2022-06-16 07:00:00|4.22|2.42|4.26|2.46|4.3|2.5|4.16|2.36|0
1655363100000|2022-06-16 07:05:00|4.14|2.54|4.1|2.5|4.17|2.57|4.08|2.48|0
1655363400000|2022-06-16 07:10:00|4.11|2.51|4.08|2.48|4.12|2.52|3.98|2.38|0
1655363700000|2022-06-16 07:15:00|4.07|2.47|3.61|2.01|4.07|2.47|3.54|1.94|0
1655364000000|2022-06-16 07:20:00|3.62|2.02|3.43|1.83|3.62|2.02|3.43|1.83|0
1655364300000|2022-06-16 07:25:00|3.44|1.84|3.81|2.21|3.84|2.24|3.37|1.77|0
1655364600000|2022-06-16 07:30:00|3.8|2.2|3.52|1.92|3.8|2.2|3.45|1.85|0
1655364900000|2022-06-16 07:35:00|3.54|1.94|3.74|2.14|3.83|2.23|3.44|1.84|0
1655365200000|2022-06-16 07:40:00|3.76|2.16|3.82|2.22|3.83|2.23|3.66|2.06|0
1655365500000|2022-06-16 07:45:00|3.84|2.24|3.8|2.2|3.89|2.29|3.75|2.15|0
1655365800000|2022-06-16 07:50:00|3.79|2.19|3.78|2.18|3.79|2.19|3.64|2.04|0
1655366100000|2022-06-16 07:55:00|3.77|2.17|3.81|2.21|3.87|2.27|3.71|2.11|0
1655366400000|2022-06-16 08:00:00|3.79|2.19|3.95|2.35|3.98|2.38|3.75|2.15|0
1655366700000|2022-06-16 08:05:00|3.96|2.36|3.79|2.19|3.97|2.37|3.78|2.18|0
1655367000000|2022-06-16 08:10:00|3.8|2.2|3.78|2.18|3.81|2.21|3.73|2.13|0
1655367300000|2022-06-16 08:15:00|3.77|2.17|3.76|2.16|3.84|2.24|3.76|2.16|0
1655367600000|2022-06-16 08:20:00|3.77|2.17|3.75|2.15|3.79|2.19|3.67|2.07|0
1655367900000|2022-06-16 08:25:00|3.77|2.17|3.79|2.19|3.83|2.23|3.72|2.12|0
1655368200000|2022-06-16 08:30:00|3.8|2.2|3.61|2.01|3.8|2.2|3.61|2.01|0
1655368500000|2022-06-16 08:35:00|3.6|2|3.68|2.08|3.7|2.1|3.58|1.98|0
1655368800000|2022-06-16 08:40:00|3.7|2.1|3.58|1.98|3.7|2.1|3.56|1.96|0
1655369100000|2022-06-16 08:45:00|3.59|1.99|3.64|2.04|3.65|2.05|3.59|1.99|0
1655369400000|2022-06-16 08:50:00|3.63|2.03|3.52|1.92|3.63|2.03|3.47|1.87|0
1655369700000|2022-06-16 08:55:00|3.51|1.91|3.41|1.81|3.52|1.92|3.41|1.81|0
1655370000000|2022-06-16 09:00:00|3.4|1.8|3.53|1.93|3.53|1.93|3.26|1.66|0
1655370300000|2022-06-16 09:05:00|3.52|1.92|3.48|1.88|3.52|1.92|3.44|1.84|0
1655370600000|2022-06-16 09:10:00|3.47|1.87|3.56|1.96|3.57|1.97|3.46|1.86|0
1655370900000|2022-06-16 09:15:00|3.55|1.95|3.55|1.95|3.63|2.03|3.53|1.93|0
1655371200000|2022-06-16 09:20:00|3.54|1.94|3.56|1.96|3.57|1.97|3.42|1.82|0
1655371500000|2022-06-16 09:25:00|3.55|1.95|3.62|2.02|3.63|2.03|3.55|1.95|0
1655371800000|2022-06-16 09:30:00|3.61|2.01|3.43|1.83|3.63|2.03|3.42|1.82|0
1655372100000|2022-06-16 09:35:00|3.44|1.84|3.42|1.82|3.46|1.86|3.41|1.81|0
1655372400000|2022-06-16 09:40:00|3.43|1.83|3.44|1.84|3.48|1.88|3.37|1.77|0
1655372700000|2022-06-16 09:45:00|3.43|1.83|3.49|1.89|3.49|1.89|3.41|1.81|0
1655373000000|2022-06-16 09:50:00|3.5|1.9|3.51|1.91|3.51|1.91|3.44|1.84|0
1655373300000|2022-06-16 09:55:00|3.52|1.92|3.55|1.95|3.57|1.97|3.48|1.88|0
1655373600000|2022-06-16 10:00:00|3.56|1.96|3.63|2.03|3.63|2.03|3.48|1.88|0
1655373900000|2022-06-16 10:05:00|3.62|2.02|3.62|2.02|3.64|2.04|3.6|2|0
1655374200000|2022-06-16 10:10:00|3.63|2.03|3.59|1.99|3.68|2.08|3.59|1.99|0
1655374500000|2022-06-16 10:15:00|3.6|2|3.63|2.03|3.63|2.03|3.57|1.97|0
1655374800000|2022-06-16 10:20:00|3.61|2.01|3.5|1.9|3.61|2.01|3.48|1.88|0
1655375100000|2022-06-16 10:25:00|3.49|1.89|3.47|1.87|3.51|1.91|3.46|1.86|0
1655375400000|2022-06-16 10:30:00|3.46|1.86|3.43|1.83|3.49|1.89|3.42|1.82|0
1655375700000|2022-06-16 10:35:00|3.42|1.82|3.42|1.82|3.45|1.85|3.4|1.8|0
1655376000000|2022-06-16 10:40:00|3.41|1.81|3.42|1.82|3.43|1.83|3.4|1.8|0
1655376300000|2022-06-16 10:45:00|3.43|1.83|3.46|1.86|3.47|1.87|3.39|1.79|0
1655376600000|2022-06-16 10:50:00|3.45|1.85|3.42|1.82|3.48|1.88|3.38|1.78|0
1655376900000|2022-06-16 10:55:00|3.43|1.83|3.41|1.81|3.51|1.91|3.39|1.79|0
1655377200000|2022-06-16 11:00:00|3.42|1.82|3.53|1.93|3.55|1.95|3.42|1.82|0
1655377500000|2022-06-16 11:05:00|3.54|1.94|3.53|1.93|3.59|1.99|3.51|1.91|0
1655377800000|2022-06-16 11:10:00|3.55|1.95|3.59|1.99|3.61|2.01|3.48|1.88|0
1655378100000|2022-06-16 11:15:00|3.6|2|3.55|1.95|3.6|2|3.51|1.91|0
1655378400000|2022-06-16 11:20:00|3.54|1.94|3.56|1.96|3.59|1.99|3.51|1.91|0
1655378700000|2022-06-16 11:25:00|3.57|1.97|3.67|2.07|3.71|2.11|3.55|1.95|0
1655379000000|2022-06-16 11:30:00|3.66|2.06|3.68|2.08|3.69|2.09|3.58|1.98|0
1655379300000|2022-06-16 11:35:00|3.67|2.07|3.65|2.05|3.7|2.1|3.64|2.04|0
1655379600000|2022-06-16 11:40:00|3.64|2.04|3.42|1.82|3.66|2.06|3.39|1.79|0
1655379900000|2022-06-16 11:45:00|3.41|1.81|3.33|1.73|3.41|1.81|3.32|1.72|0
1655380200000|2022-06-16 11:50:00|3.34|1.74|3.38|1.78|3.38|1.78|3.32|1.72|0
1655380500000|2022-06-16 11:55:00|3.37|1.77|3.46|1.86|3.48|1.88|3.36|1.76|0
1655380800000|2022-06-16 12:00:00|3.45|1.85|3.59|1.99|3.63|2.03|3.43|1.83|0
1655381100000|2022-06-16 12:05:00|3.6|2|3.66|2.06|3.68|2.08|3.58|1.98|0
1655381400000|2022-06-16 12:10:00|3.67|2.07|3.7|2.1|3.73|2.13|3.65|2.05|0
1655381700000|2022-06-16 12:15:00|3.69|2.09|3.59|1.99|3.73|2.13|3.58|1.98|0
1655382000000|2022-06-16 12:20:00|3.6|2|3.72|2.12|3.73|2.13|3.6|2|0
1655382300000|2022-06-16 12:25:00|3.71|2.11|3.67|2.07|3.76|2.16|3.65|2.05|0
1655382600000|2022-06-16 12:30:00|3.66|2.06|3.71|2.11|3.76|2.16|3.63|2.03|0
1655382900000|2022-06-16 12:35:00|3.72|2.12|3.8|2.2|3.85|2.25|3.68|2.08|0
1655383200000|2022-06-16 12:40:00|3.79|2.19|3.69|2.09|3.8|2.2|3.67|2.07|0
1655383500000|2022-06-16 12:45:00|3.7|2.1|3.62|2.02|3.72|2.12|3.61|2.01|0
1655383800000|2022-06-16 12:50:00|3.63|2.03|3.62|2.02|3.67|2.07|3.61|2.01|0
1655384100000|2022-06-16 12:55:00|3.63|2.03|3.57|1.97|3.65|2.05|3.54|1.94|0
1655384400000|2022-06-16 13:00:00|3.56|1.96|3.48|1.88|3.64|2.04|3.47|1.87|0
1655384700000|2022-06-16 13:05:00|3.49|1.89|3.45|1.85|3.49|1.89|3.41|1.81|0
1655385000000|2022-06-16 13:10:00|3.44|1.84|3.54|1.94|3.56|1.96|3.44|1.84|0
1655385300000|2022-06-16 13:15:00|3.53|1.93|3.5|1.9|3.54|1.94|3.49|1.89|0
1655385600000|2022-06-16 13:20:00|3.49|1.89|3.44|1.84|3.51|1.91|3.44|1.84|0
1655385900000|2022-06-16 13:25:00|3.43|1.83|3.42|1.82|3.48|1.88|3.41|1.81|0
1655386200000|2022-06-16 13:30:00|3.43|1.83|3.28|1.68|3.49|1.89|3.27|1.67|0
1655386500000|2022-06-16 13:35:00|3.27|1.67|3.17|1.57|3.35|1.75|3.1|1.5|0
1655386800000|2022-06-16 13:40:00|3.16|1.56|3.11|1.51|3.22|1.62|3.07|1.47|0
1655387100000|2022-06-16 13:45:00|3.09|1.49|3.27|1.67|3.35|1.75|3.09|1.49|0
1655387400000|2022-06-16 13:50:00|3.26|1.66|3.03|1.43|3.26|1.66|3|1.4|0
1655387700000|2022-06-16 13:55:00|3.2|1.6|3.23|1.63|3.33|1.73|3.18|1.58|0
1655388000000|2022-06-16 14:00:00|3.21|1.61|3.13|1.53|3.26|1.66|3.11|1.51|0
1655388300000|2022-06-16 14:05:00|3.12|1.52|3.12|1.52|3.13|1.53|3.03|1.43|0
1655388600000|2022-06-16 14:10:00|3.11|1.51|3.22|1.62|3.47|1.87|3.07|1.47|0
1655388900000|2022-06-16 14:15:00|3.21|1.61|3.24|1.64|3.34|1.74|3.21|1.61|0
1655389200000|2022-06-16 14:20:00|3.22|1.62|3.39|1.79|3.43|1.83|3.22|1.62|0
1655389500000|2022-06-16 14:25:00|3.38|1.78|3.43|1.83|3.45|1.85|3.37|1.77|0
1655389800000|2022-06-16 14:30:00|3.42|1.82|3.39|1.79|3.44|1.84|3.33|1.73|0
1655390100000|2022-06-16 14:35:00|3.38|1.78|3.24|1.64|3.38|1.78|3.24|1.64|0
1655390400000|2022-06-16 14:40:00|3.23|1.63|3.1|1.5|3.26|1.66|3.1|1.5|0
1655390700000|2022-06-16 14:45:00|3.09|1.49|3.02|1.42|3.13|1.53|3.02|1.42|0
1655391000000|2022-06-16 14:50:00|3.03|1.43|3.04|1.44|3.05|1.45|2.96|1.36|0
1655391300000|2022-06-16 14:55:00|3.06|1.46|3.08|1.48|3.17|1.57|3.04|1.44|0
1655391600000|2022-06-16 15:00:00|3.07|1.47|3.19|1.59|3.21|1.61|3.07|1.47|0
1655391900000|2022-06-16 15:05:00|3.18|1.58|3.18|1.58|3.19|1.59|3.1|1.5|0
1655392200000|2022-06-16 15:10:00|3.2|1.6|3.33|1.73|3.33|1.73|3.16|1.56|0
1655392500000|2022-06-16 15:15:00|3.31|1.71|3.3|1.7|3.38|1.78|3.28|1.68|0
1655392800000|2022-06-16 15:20:00|3.29|1.69|3.33|1.73|3.37|1.77|3.24|1.64|0
1655393100000|2022-06-16 15:25:00|3.31|1.71|3.39|1.79|3.49|1.89|3.31|1.71|0
1655393400000|2022-06-16 15:30:00|3.4|1.8|3.31|1.71|3.41|1.81|3.3|1.7|0
1655393700000|2022-06-16 15:35:00|3.3|1.7|3.36|1.76|3.37|1.77|3.27|1.67|0
1655394000000|2022-06-16 15:40:00|3.37|1.77|3.23|1.63|3.37|1.77|3.18|1.58|0
1655394300000|2022-06-16 15:45:00|3.22|1.62|3.23|1.63|3.24|1.64|3.19|1.59|0
1655394600000|2022-06-16 15:50:00|3.25|1.65|3.2|1.6|3.28|1.68|3.17|1.57|0
1655394900000|2022-06-16 15:55:00|3.19|1.59|3.34|1.74|3.34|1.74|3.19|1.59|0
1655395200000|2022-06-16 16:00:00|3.35|1.75|3.25|1.65|3.36|1.76|3.21|1.61|0
1655395500000|2022-06-16 16:05:00|3.24|1.64|3.15|1.55|3.28|1.68|3.15|1.55|0
1655395800000|2022-06-16 16:10:00|3.14|1.54|3.13|1.53|3.22|1.62|3.12|1.52|0
1655396100000|2022-06-16 16:15:00|3.12|1.52|3.16|1.56|3.23|1.63|3.12|1.52|0
1655396400000|2022-06-16 16:20:00|3.15|1.55|3.18|1.58|3.21|1.61|3.13|1.53|0
1655396700000|2022-06-16 16:25:00|3.17|1.57|3.31|1.71|3.33|1.73|3.15|1.55|0
1655397000000|2022-06-16 16:30:00|3.3|1.7|3.27|1.67|3.34|1.74|3.2|1.6|0
1655397300000|2022-06-16 16:35:00|3.26|1.66|3.23|1.63|3.26|1.66|3.17|1.57|0
1655397600000|2022-06-16 16:40:00|3.24|1.64|3.31|1.71|3.35|1.75|3.2|1.6|0
1655397900000|2022-06-16 16:45:00|3.3|1.7|3.35|1.75|3.38|1.78|3.26|1.66|0
1655398200000|2022-06-16 16:50:00|3.34|1.74|3.3|1.7|3.37|1.77|3.27|1.67|0
1655398500000|2022-06-16 16:55:00|3.31|1.71|3.29|1.69|3.31|1.71|3.23|1.63|0
1655398800000|2022-06-16 17:00:00|3.31|1.71|3.28|1.68|3.4|1.8|3.26|1.66|0
1655399100000|2022-06-16 17:05:00|3.29|1.69|3.42|1.82|3.47|1.87|3.26|1.66|0
1655399400000|2022-06-16 17:10:00|3.41|1.81|3.38|1.78|3.43|1.83|3.34|1.74|0
1655399700000|2022-06-16 17:15:00|3.39|1.79|3.34|1.74|3.42|1.82|3.34|1.74|0
1655400000000|2022-06-16 17:20:00|3.35|1.75|3.24|1.64|3.35|1.75|3.24|1.64|0
1655400300000|2022-06-16 17:25:00|3.25|1.65|3.43|1.83|3.5|1.9|3.22|1.62|0
1655400600000|2022-06-16 17:30:00|3.38|1.78|3.43|1.83|3.47|1.87|3.32|1.72|0
1655400900000|2022-06-16 17:35:00|3.44|1.84|3.4|1.8|3.44|1.84|3.31|1.71|0
1655401200000|2022-06-16 17:40:00|3.39|1.79|3.23|1.63|3.41|1.81|3.23|1.63|0
1655401500000|2022-06-16 17:45:00|3.22|1.62|3.23|1.63|3.24|1.64|3.16|1.56|0
1655401800000|2022-06-16 17:50:00|3.25|1.65|3.19|1.59|3.25|1.65|3.17|1.57|0
1655402100000|2022-06-16 17:55:00|3.17|1.57|2.86|1.26|3.21|1.61|2.85|1.25|0
1655402400000|2022-06-16 18:00:00|2.85|1.25|2.88|1.28|2.91|1.31|2.84|1.24|0
1655402700000|2022-06-16 18:05:00|2.89|1.29|2.83|1.23|2.9|1.3|2.8|1.2|0
1655403000000|2022-06-16 18:10:00|2.82|1.22|2.86|1.26|2.87|1.27|2.82|1.22|0
1655403300000|2022-06-16 18:15:00|2.85|1.25|2.85|1.25|2.86|1.26|2.82|1.22|0
1655403600000|2022-06-16 18:20:00|2.87|1.27|2.79|1.19|2.87|1.27|2.78|1.18|0
1655403900000|2022-06-16 18:25:00|2.81|1.21|2.77|1.17|2.82|1.22|2.77|1.17|0
1655404200000|2022-06-16 18:30:00|2.76|1.16|2.78|1.18|2.83|1.23|2.75|1.15|0
1655404500000|2022-06-16 18:35:00|2.79|1.19|2.8|1.2|2.83|1.23|2.75|1.15|0
1655404800000|2022-06-16 18:40:00|2.81|1.21|2.83|1.23|2.91|1.31|2.8|1.2|0
1655405100000|2022-06-16 18:45:00|2.82|1.22|2.66|1.06|2.86|1.26|2.66|1.06|0
1655405400000|2022-06-16 18:50:00|2.69|1.09|2.65|1.05|2.7|1.1|2.64|1.04|0
1655405700000|2022-06-16 18:55:00|2.64|1.04|2.94|1.34|2.94|1.34|2.64|1.04|0
1655406000000|2022-06-16 19:00:00|2.93|1.33|3.09|1.49|3.14|1.54|2.92|1.32|0
1655406300000|2022-06-16 19:05:00|3.07|1.47|3.2|1.6|3.2|1.6|3.01|1.41|0
1655406600000|2022-06-16 19:10:00|3.23|1.63|3.14|1.54|3.29|1.69|3.08|1.48|0
1655406900000|2022-06-16 19:15:00|3.11|1.51|3.18|1.58|3.18|1.58|3.04|1.44|0
1655407200000|2022-06-16 19:20:00|3.2|1.6|3.18|1.58|3.25|1.65|3.16|1.56|0
1655407500000|2022-06-16 19:25:00|3.17|1.57|3.23|1.63|3.3|1.7|3.15|1.55|0
1655407800000|2022-06-16 19:30:00|3.22|1.62|3.04|1.44|3.24|1.64|3.02|1.42|0
1655408100000|2022-06-16 19:35:00|3.02|1.42|2.97|1.37|3.05|1.45|2.86|1.26|0
1655408400000|2022-06-16 19:40:00|2.99|1.39|2.92|1.32|3.09|1.49|2.92|1.32|0
1655408700000|2022-06-16 19:45:00|2.91|1.31|2.83|1.23|2.95|1.35|2.8|1.2|0
1655409000000|2022-06-16 19:50:00|2.84|1.24|2.9|1.3|2.94|1.34|2.83|1.23|0
1655409300000|2022-06-16 19:55:00|2.92|1.32|3.13|1.53|3.13|1.53|2.89|1.29|0
1655409600000|2022-06-16 20:00:00|3.11|1.51|3.06|1.46|3.13|1.53|3.04|1.44|0
1655409900000|2022-06-16 20:05:00|3.05|1.45|3.01|1.41|3.15|1.55|3.01|1.41|0
1655410200000|2022-06-16 20:10:00|3.02|1.42|3.18|1.58|3.18|1.58|3.01|1.41|0
1655410500000|2022-06-16 20:15:00|3.25|1.45|3.16|1.36|3.26|1.46|3.15|1.35|0
1655410800000|2022-06-16 20:20:00|3.17|1.37|3.18|1.38|3.19|1.39|3.15|1.35|0
1655411100000|2022-06-16 20:25:00|3.19|1.39|3.22|1.42|3.22|1.42|3.16|1.36|0
1655411400000|2022-06-16 20:30:00|3.23|1.43|3.21|1.41|3.24|1.44|3.21|1.41|0
1655411700000|2022-06-16 20:35:00|3.2|1.4|3.2|1.4|3.22|1.42|3.19|1.39|0
1655412000000|2022-06-16 20:40:00|3.19|1.39|3.19|1.39|3.21|1.41|3.19|1.39|0
1655412300000|2022-06-16 20:45:00|3.2|1.4|3.28|1.48|3.28|1.48|3.2|1.4|0
1655412600000|2022-06-16 20:50:00|3.27|1.47|3.3|1.5|3.31|1.51|3.27|1.47|0
1655412900000|2022-06-16 20:55:00|3.31|1.51|3.29|1.49|3.32|1.52|3.28|1.48|0
1655413200000|2022-06-16 21:00:00|3.28|1.48|3.3|1.5|3.3|1.5|3.28|1.48|0
1655413500000|2022-06-16 21:05:00|3.29|1.49|3.3|1.5|3.3|1.5|3.29|1.49|0
1655413800000|2022-06-16 21:10:00|3.29|1.49|3.3|1.5|3.3|1.5|3.29|1.49|0
1655414100000|2022-06-16 21:15:00|3.29|1.49|3.3|1.5|3.3|1.5|3.29|1.49|0
1655414400000|2022-06-16 21:20:00|3.31|1.51|3.31|1.51|3.31|1.51|3.3|1.5|0
1655414700000|2022-06-16 21:25:00|3.3|1.5|3.31|1.51|3.31|1.51|3.3|1.5|0
1655415000000|2022-06-16 21:30:00|3.3|1.5|3.3|1.5|3.3|1.5|3.3|1.5|0
1655415300000|2022-06-16 21:35:00|3.29|1.49|3.29|1.49|3.29|1.49|3.29|1.49|0
1655415600000|2022-06-16 21:40:00|3.3|1.5|3.3|1.5|3.3|1.5|3.3|1.5|0
1655415900000|2022-06-16 21:45:00|3.29|1.49|3.28|1.48|3.29|1.49|3.28|1.48|0
1655416200000|2022-06-16 21:50:00|3.29|1.49|3.29|1.49|3.3|1.5|3.28|1.48|0
1655416500000|2022-06-16 21:55:00|3.3|1.5|3.3|1.5|3.3|1.5|3.3|1.5|0
1655416800000|2022-06-16 22:00:00|3.31|1.51|3.36|1.56|3.37|1.57|3.31|1.51|0
1655417100000|2022-06-16 22:05:00|3.37|1.57|3.32|1.52|3.38|1.58|3.32|1.52|0
1655417400000|2022-06-16 22:10:00|3.28|1.48|3.27|1.47|3.3|1.5|3.27|1.47|0
1655417700000|2022-06-16 22:15:00|3.28|1.48|3.26|1.46|3.28|1.48|3.25|1.45|0
1655418000000|2022-06-16 22:20:00|3.27|1.47|3.32|1.52|3.33|1.53|3.27|1.47|0
1655418300000|2022-06-16 22:25:00|3.31|1.51|3.35|1.55|3.35|1.55|3.3|1.5|0
1655418600000|2022-06-16 22:30:00|3.36|1.56|3.34|1.54|3.36|1.56|3.31|1.51|0
1655418900000|2022-06-16 22:35:00|3.33|1.53|3.35|1.55|3.35|1.55|3.3|1.5|0
1655419200000|2022-06-16 22:40:00|3.34|1.54|3.33|1.53|3.35|1.55|3.32|1.52|0
1655419500000|2022-06-16 22:45:00|3.32|1.52|3.3|1.5|3.32|1.52|3.3|1.5|0
1655419800000|2022-06-16 22:50:00|3.31|1.51|3.3|1.5|3.32|1.52|3.3|1.5|0
1655420100000|2022-06-16 22:55:00|3.29|1.49|3.26|1.46|3.29|1.49|3.26|1.46|0
1655420400000|2022-06-16 23:00:00|3.27|1.47|3.3|1.5|3.3|1.5|3.27|1.47|0
1655420700000|2022-06-16 23:05:00|3.31|1.51|3.3|1.5|3.31|1.51|3.28|1.48|0
1655421000000|2022-06-16 23:10:00|3.29|1.49|3.28|1.48|3.3|1.5|3.27|1.47|0
1655421300000|2022-06-16 23:15:00|3.29|1.49|3.21|1.41|3.29|1.49|3.21|1.41|0
1655421600000|2022-06-16 23:20:00|3.19|1.39|3.16|1.36|3.2|1.4|3.15|1.35|0
1655421900000|2022-06-16 23:25:00|3.17|1.37|3.2|1.4|3.2|1.4|3.17|1.37|0
1655422200000|2022-06-16 23:30:00|3.19|1.39|3.23|1.43|3.25|1.45|3.18|1.38|0
1655422500000|2022-06-16 23:35:00|3.22|1.42|3.21|1.41|3.23|1.43|3.2|1.4|0
1655422800000|2022-06-16 23:40:00|3.22|1.42|3.23|1.43|3.23|1.43|3.2|1.4|0
1655423100000|2022-06-16 23:45:00|3.22|1.42|3.28|1.48|3.28|1.48|3.22|1.42|0
1655423400000|2022-06-16 23:50:00|3.29|1.49|3.29|1.49|3.3|1.5|3.26|1.46|0
1655423700000|2022-06-16 23:55:00|3.28|1.48|3.26|1.46|3.28|1.48|3.25|1.45|0
1655424000000|2022-06-17 00:00:00|3.25|1.45|3.15|1.35|3.26|1.46|3.14|1.34|0
1655424300000|2022-06-17 00:05:00|3.14|1.34|3.25|1.45|3.25|1.45|3.13|1.33|0
1655424600000|2022-06-17 00:10:00|3.26|1.46|3.34|1.54|3.34|1.54|3.26|1.46|0
1655424900000|2022-06-17 00:15:00|3.35|1.55|3.39|1.59|3.4|1.6|3.34|1.54|0
1655425200000|2022-06-17 00:20:00|3.38|1.58|3.33|1.53|3.38|1.58|3.31|1.51|0
1655425500000|2022-06-17 00:25:00|3.32|1.52|3.36|1.56|3.38|1.58|3.3|1.5|0
1655425800000|2022-06-17 00:30:00|3.35|1.55|3.24|1.44|3.37|1.57|3.24|1.44|0
1655426100000|2022-06-17 00:35:00|3.25|1.45|3.21|1.41|3.29|1.49|3.2|1.4|0
1655426400000|2022-06-17 00:40:00|3.19|1.39|3.22|1.42|3.26|1.46|3.18|1.38|0
1655426700000|2022-06-17 00:45:00|3.23|1.43|3.25|1.45|3.27|1.47|3.22|1.42|0
1655427000000|2022-06-17 00:50:00|3.26|1.46|3.37|1.57|3.38|1.58|3.24|1.44|0
1655427300000|2022-06-17 00:55:00|3.38|1.58|3.39|1.59|3.4|1.6|3.34|1.54|0
1655427600000|2022-06-17 01:00:00|3.38|1.58|3.36|1.56|3.41|1.61|3.35|1.55|0
1655427900000|2022-06-17 01:05:00|3.37|1.57|3.42|1.62|3.44|1.64|3.37|1.57|0
1655428200000|2022-06-17 01:10:00|3.43|1.63|3.4|1.6|3.43|1.63|3.38|1.58|0
1655428500000|2022-06-17 01:15:00|3.42|1.62|3.41|1.61|3.45|1.65|3.41|1.61|0
1655428800000|2022-06-17 01:20:00|3.4|1.6|3.41|1.61|3.44|1.64|3.38|1.58|0
1655429100000|2022-06-17 01:25:00|3.42|1.62|3.4|1.6|3.42|1.62|3.39|1.59|0
1655429400000|2022-06-17 01:30:00|3.39|1.59|3.46|1.66|3.48|1.68|3.39|1.59|0
1655429700000|2022-06-17 01:35:00|3.48|1.68|3.46|1.66|3.48|1.68|3.42|1.62|0
1655430000000|2022-06-17 01:40:00|3.45|1.65|3.51|1.71|3.53|1.73|3.45|1.65|0
1655430300000|2022-06-17 01:45:00|3.52|1.72|3.52|1.72|3.53|1.73|3.49|1.69|0
1655430600000|2022-06-17 01:50:00|3.53|1.73|3.59|1.79|3.6|1.8|3.48|1.68|0
1655430900000|2022-06-17 01:55:00|3.58|1.78|3.59|1.79|3.6|1.8|3.56|1.76|0
1655431200000|2022-06-17 02:00:00|3.6|1.8|3.57|1.77|3.6|1.8|3.55|1.75|0
1655431500000|2022-06-17 02:05:00|3.58|1.78|3.53|1.73|3.58|1.78|3.53|1.73|0
1655431800000|2022-06-17 02:10:00|3.52|1.72|3.57|1.77|3.57|1.77|3.52|1.72|0
1655432100000|2022-06-17 02:15:00|3.56|1.76|3.54|1.74|3.57|1.77|3.52|1.72|0
1655432400000|2022-06-17 02:20:00|3.53|1.73|3.51|1.71|3.53|1.73|3.5|1.7|0
1655432700000|2022-06-17 02:25:00|3.52|1.72|3.52|1.72|3.52|1.72|3.5|1.7|0
1655433000000|2022-06-17 02:30:00|3.51|1.71|3.52|1.72|3.55|1.75|3.51|1.71|0
1655433300000|2022-06-17 02:35:00|3.51|1.71|3.5|1.7|3.52|1.72|3.5|1.7|0
1655433600000|2022-06-17 02:40:00|3.51|1.71|3.67|1.87|3.67|1.87|3.48|1.68|0
1655433900000|2022-06-17 02:45:00|3.66|1.86|3.57|1.77|3.68|1.88|3.55|1.75|0
1655434200000|2022-06-17 02:50:00|3.58|1.78|3.52|1.72|3.58|1.78|3.52|1.72|0
1655434500000|2022-06-17 02:55:00|3.51|1.71|3.51|1.71|3.52|1.72|3.47|1.67|0
1655434800000|2022-06-17 03:00:00|3.52|1.72|3.5|1.7|3.52|1.72|3.46|1.66|0
1655435100000|2022-06-17 03:05:00|3.49|1.69|3.47|1.67|3.52|1.72|3.47|1.67|0
1655435400000|2022-06-17 03:10:00|3.48|1.68|3.57|1.77|3.57|1.77|3.47|1.67|0
1655435700000|2022-06-17 03:15:00|3.58|1.78|3.6|1.8|3.62|1.82|3.58|1.78|0
1655436000000|2022-06-17 03:20:00|3.59|1.79|3.62|1.82|3.63|1.83|3.58|1.78|0
1655436300000|2022-06-17 03:25:00|3.65|1.85|3.61|1.81|3.66|1.86|3.6|1.8|0
1655436600000|2022-06-17 03:30:00|3.62|1.82|3.58|1.78|3.65|1.85|3.56|1.76|0
1655436900000|2022-06-17 03:35:00|3.59|1.79|3.51|1.71|3.62|1.82|3.48|1.68|0
1655437200000|2022-06-17 03:40:00|3.5|1.7|3.49|1.69|3.51|1.71|3.47|1.67|0
1655437500000|2022-06-17 03:45:00|3.48|1.68|3.46|1.66|3.48|1.68|3.45|1.65|0
1655437800000|2022-06-17 03:50:00|3.47|1.67|3.44|1.64|3.48|1.68|3.44|1.64|0
1655438100000|2022-06-17 03:55:00|3.43|1.63|3.42|1.62|3.44|1.64|3.41|1.61|0
1655438400000|2022-06-17 04:00:00|3.41|1.61|3.44|1.64|3.46|1.66|3.41|1.61|0
1655438700000|2022-06-17 04:05:00|3.43|1.63|3.48|1.68|3.5|1.7|3.43|1.63|0
1655439000000|2022-06-17 04:10:00|3.49|1.69|3.5|1.7|3.52|1.72|3.49|1.69|0
1655439300000|2022-06-17 04:15:00|3.49|1.69|3.68|1.88|3.68|1.88|3.49|1.69|0
1655439600000|2022-06-17 04:20:00|3.67|1.87|3.64|1.84|3.69|1.89|3.64|1.84|0
1655439900000|2022-06-17 04:25:00|3.65|1.85|3.64|1.84|3.66|1.86|3.62|1.82|0
1655440200000|2022-06-17 04:30:00|3.63|1.83|3.62|1.82|3.66|1.86|3.61|1.81|0
1655440500000|2022-06-17 04:35:00|3.63|1.83|3.62|1.82|3.65|1.85|3.61|1.81|0
1655440800000|2022-06-17 04:40:00|3.61|1.81|3.63|1.83|3.64|1.84|3.6|1.8|0
1655441100000|2022-06-17 04:45:00|3.64|1.84|3.66|1.86|3.67|1.87|3.62|1.82|0
1655441400000|2022-06-17 04:50:00|3.67|1.87|3.66|1.86|3.67|1.87|3.64|1.84|0
1655441700000|2022-06-17 04:55:00|3.67|1.87|3.64|1.84|3.67|1.87|3.63|1.83|0
1655442000000|2022-06-17 05:00:00|3.65|1.85|3.63|1.83|3.65|1.85|3.62|1.82|0
1655442300000|2022-06-17 05:05:00|3.62|1.82|3.61|1.81|3.65|1.85|3.61|1.81|0
1655442600000|2022-06-17 05:10:00|3.62|1.82|3.65|1.85|3.66|1.86|3.62|1.82|0
1655442900000|2022-06-17 05:15:00|3.64|1.84|3.63|1.83|3.67|1.87|3.61|1.81|0
1655443200000|2022-06-17 05:20:00|3.62|1.82|3.66|1.86|3.69|1.89|3.62|1.82|0
1655443500000|2022-06-17 05:25:00|3.65|1.85|3.69|1.89|3.69|1.89|3.64|1.84|0
1655443800000|2022-06-17 05:30:00|3.7|1.9|3.66|1.86|3.71|1.91|3.65|1.85|0
1655444100000|2022-06-17 05:35:00|3.65|1.85|3.69|1.89|3.7|1.9|3.65|1.85|0
1655444400000|2022-06-17 05:40:00|3.7|1.9|3.65|1.85|3.71|1.91|3.64|1.84|0
1655444700000|2022-06-17 05:45:00|3.64|1.84|3.59|1.79|3.64|1.84|3.56|1.76|0
1655445000000|2022-06-17 05:50:00|3.58|1.78|3.59|1.79|3.6|1.8|3.55|1.75|0
1655445300000|2022-06-17 05:55:00|3.6|1.8|3.56|1.76|3.61|1.81|3.56|1.76|0
1655445600000|2022-06-17 06:00:00|3.57|1.77|3.44|1.64|3.57|1.77|3.44|1.64|0
1655445900000|2022-06-17 06:05:00|3.43|1.63|3.4|1.6|3.44|1.64|3.36|1.56|0
1655446200000|2022-06-17 06:10:00|3.39|1.59|3.36|1.56|3.4|1.6|3.31|1.51|0
1655446500000|2022-06-17 06:15:00|3.37|1.57|3.4|1.6|3.42|1.62|3.36|1.56|0
1655446800000|2022-06-17 06:20:00|3.41|1.61|3.41|1.61|3.43|1.63|3.37|1.57|0
1655447100000|2022-06-17 06:25:00|3.42|1.62|3.48|1.68|3.49|1.69|3.41|1.61|0
1655447400000|2022-06-17 06:30:00|3.49|1.69|3.45|1.65|3.51|1.71|3.44|1.64|0
1655447700000|2022-06-17 06:35:00|3.44|1.64|3.48|1.68|3.48|1.68|3.43|1.63|0
1655448000000|2022-06-17 06:40:00|3.47|1.67|3.46|1.66|3.48|1.68|3.42|1.62|0
1655448300000|2022-06-17 06:45:00|3.47|1.67|3.49|1.69|3.53|1.73|3.47|1.67|0
1655448600000|2022-06-17 06:50:00|3.48|1.68|3.39|1.59|3.49|1.69|3.38|1.58|0
1655448900000|2022-06-17 06:55:00|3.4|1.6|3.28|1.48|3.46|1.66|3.26|1.46|0
1655449200000|2022-06-17 07:00:00|3.27|1.47|3.24|1.44|3.35|1.55|3.23|1.43|0
1655449500000|2022-06-17 07:05:00|3.13|1.53|3.13|1.53|3.21|1.61|3.1|1.5|0
1655449800000|2022-06-17 07:10:00|3.12|1.52|3.14|1.54|3.15|1.55|3.07|1.47|0
1655450100000|2022-06-17 07:15:00|3.13|1.53|3.18|1.58|3.19|1.59|3.12|1.52|0
1655450400000|2022-06-17 07:20:00|3.17|1.57|3.36|1.76|3.37|1.77|3.15|1.55|0
1655450700000|2022-06-17 07:25:00|3.37|1.77|3.33|1.73|3.37|1.77|3.3|1.7|0
1655451000000|2022-06-17 07:30:00|3.34|1.74|3.28|1.68|3.34|1.74|3.26|1.66|0
1655451300000|2022-06-17 07:35:00|3.29|1.69|3.25|1.65|3.29|1.69|3.23|1.63|0
1655451600000|2022-06-17 07:40:00|3.26|1.66|3.22|1.62|3.26|1.66|3.14|1.54|0
1655451900000|2022-06-17 07:45:00|3.23|1.63|3.24|1.64|3.35|1.75|3.15|1.55|0
1655452200000|2022-06-17 07:50:00|3.23|1.63|3.22|1.62|3.26|1.66|3.21|1.61|0
1655452500000|2022-06-17 07:55:00|3.23|1.63|3.28|1.68|3.28|1.68|3.21|1.61|0
1655452800000|2022-06-17 08:00:00|3.27|1.67|3.24|1.64|3.27|1.67|3.18|1.58|0
1655453100000|2022-06-17 08:05:00|3.25|1.65|3.32|1.72|3.32|1.72|3.24|1.64|0
1655453400000|2022-06-17 08:10:00|3.31|1.71|3.32|1.72|3.32|1.72|3.26|1.66|0
1655453700000|2022-06-17 08:15:00|3.31|1.71|3.19|1.59|3.35|1.75|3.16|1.56|0
1655454000000|2022-06-17 08:20:00|3.2|1.6|3.28|1.68|3.29|1.69|3.2|1.6|0
1655454300000|2022-06-17 08:25:00|3.29|1.69|3.31|1.71|3.32|1.72|3.27|1.67|0
1655454600000|2022-06-17 08:30:00|3.33|1.73|3.41|1.81|3.42|1.82|3.31|1.71|0
1655454900000|2022-06-17 08:35:00|3.39|1.79|3.37|1.77|3.4|1.8|3.34|1.74|0
1655455200000|2022-06-17 08:40:00|3.36|1.76|3.29|1.69|3.38|1.78|3.26|1.66|0
1655455500000|2022-06-17 08:45:00|3.28|1.68|3.13|1.53|3.28|1.68|3.1|1.5|0
1655455800000|2022-06-17 08:50:00|3.12|1.52|3.07|1.47|3.13|1.53|3.06|1.46|0
1655456100000|2022-06-17 08:55:00|3.06|1.46|3.09|1.49|3.12|1.52|3.06|1.46|0
1655456400000|2022-06-17 09:00:00|3.08|1.48|3.18|1.58|3.18|1.58|3.08|1.48|0
1655456700000|2022-06-17 09:05:00|3.17|1.57|3.43|1.83|3.46|1.86|3.12|1.52|0
1655457000000|2022-06-17 09:10:00|3.42|1.82|3.49|1.89|3.5|1.9|3.42|1.82|0
1655457300000|2022-06-17 09:15:00|3.5|1.9|3.45|1.85|3.5|1.9|3.44|1.84|0
1655457600000|2022-06-17 09:20:00|3.47|1.87|3.4|1.8|3.47|1.87|3.38|1.78|0
1655457900000|2022-06-17 09:25:00|3.41|1.81|3.44|1.84|3.47|1.87|3.4|1.8|0
1655458200000|2022-06-17 09:30:00|3.43|1.83|3.41|1.81|3.43|1.83|3.38|1.78|0
1655458500000|2022-06-17 09:35:00|3.4|1.8|3.39|1.79|3.46|1.86|3.38|1.78|0
1655458800000|2022-06-17 09:40:00|3.38|1.78|3.28|1.68|3.39|1.79|3.27|1.67|0
1655459100000|2022-06-17 09:45:00|3.27|1.67|3.24|1.64|3.28|1.68|3.23|1.63|0
1655459400000|2022-06-17 09:50:00|3.25|1.65|3.4|1.8|3.41|1.81|3.25|1.65|0
1655459700000|2022-06-17 09:55:00|3.41|1.81|3.41|1.81|3.42|1.82|3.37|1.77|0
1655460000000|2022-06-17 10:00:00|3.39|1.79|3.4|1.8|3.43|1.83|3.36|1.76|0
1655460300000|2022-06-17 10:05:00|3.39|1.79|3.35|1.75|3.41|1.81|3.32|1.72|0
1655460600000|2022-06-17 10:10:00|3.36|1.76|3.37|1.77|3.42|1.82|3.35|1.75|0
1655460900000|2022-06-17 10:15:00|3.36|1.76|3.4|1.8|3.41|1.81|3.33|1.73|0
1655461200000|2022-06-17 10:20:00|3.39|1.79|3.42|1.82|3.43|1.83|3.37|1.77|0
1655461500000|2022-06-17 10:25:00|3.41|1.81|3.38|1.78|3.41|1.81|3.36|1.76|0
1655461800000|2022-06-17 10:30:00|3.37|1.77|3.37|1.77|3.42|1.82|3.36|1.76|0
1655462100000|2022-06-17 10:35:00|3.38|1.78|3.44|1.84|3.44|1.84|3.35|1.75|0
1655462400000|2022-06-17 10:40:00|3.46|1.86|3.37|1.77|3.46|1.86|3.36|1.76|0
1655462700000|2022-06-17 10:45:00|3.36|1.76|3.35|1.75|3.36|1.76|3.31|1.71|0
1655463000000|2022-06-17 10:50:00|3.34|1.74|3.32|1.72|3.36|1.76|3.29|1.69|0
1655463300000|2022-06-17 10:55:00|3.33|1.73|3.35|1.75|3.39|1.79|3.33|1.73|0
1655463600000|2022-06-17 11:00:00|3.34|1.74|3.34|1.74|3.37|1.77|3.31|1.71|0
1655463900000|2022-06-17 11:05:00|3.33|1.73|3.39|1.79|3.39|1.79|3.32|1.72|0
1655464200000|2022-06-17 11:10:00|3.38|1.78|3.35|1.75|3.39|1.79|3.33|1.73|0
1655464500000|2022-06-17 11:15:00|3.36|1.76|3.35|1.75|3.41|1.81|3.34|1.74|0
1655464800000|2022-06-17 11:20:00|3.34|1.74|3.42|1.82|3.43|1.83|3.34|1.74|0
1655465100000|2022-06-17 11:25:00|3.41|1.81|3.48|1.88|3.48|1.88|3.4|1.8|0
1655465400000|2022-06-17 11:30:00|3.47|1.87|3.49|1.89|3.51|1.91|3.47|1.87|0
1655465700000|2022-06-17 11:35:00|3.48|1.88|3.44|1.84|3.48|1.88|3.41|1.81|0
1655466000000|2022-06-17 11:40:00|3.43|1.83|3.39|1.79|3.43|1.83|3.38|1.78|0
1655466300000|2022-06-17 11:45:00|3.38|1.78|3.33|1.73|3.38|1.78|3.33|1.73|0
1655466600000|2022-06-17 11:50:00|3.32|1.72|3.38|1.78|3.38|1.78|3.31|1.71|0
1655466900000|2022-06-17 11:55:00|3.39|1.79|3.43|1.83|3.44|1.84|3.37|1.77|0
1655467200000|2022-06-17 12:00:00|3.44|1.84|3.45|1.85|3.47|1.87|3.38|1.78|0
1655467500000|2022-06-17 12:05:00|3.44|1.84|3.46|1.86|3.47|1.87|3.42|1.82|0
1655467800000|2022-06-17 12:10:00|3.47|1.87|3.46|1.86|3.51|1.91|3.45|1.85|0
1655468100000|2022-06-17 12:15:00|3.44|1.84|3.5|1.9|3.51|1.91|3.43|1.83|0
1655468400000|2022-06-17 12:20:00|3.51|1.91|3.49|1.89|3.52|1.92|3.47|1.87|0
1655468700000|2022-06-17 12:25:00|3.5|1.9|3.46|1.86|3.5|1.9|3.45|1.85|0
1655469000000|2022-06-17 12:30:00|3.45|1.85|3.42|1.82|3.48|1.88|3.41|1.81|0
1655469300000|2022-06-17 12:35:00|3.41|1.81|3.4|1.8|3.47|1.87|3.4|1.8|0
1655469600000|2022-06-17 12:40:00|3.41|1.81|3.36|1.76|3.41|1.81|3.35|1.75|0
1655469900000|2022-06-17 12:45:00|3.35|1.75|3.31|1.71|3.35|1.75|3.21|1.61|0
1655470200000|2022-06-17 12:50:00|3.3|1.7|3.33|1.73|3.35|1.75|3.3|1.7|0
1655470500000|2022-06-17 12:55:00|3.34|1.74|3.3|1.7|3.36|1.76|3.27|1.67|0
1655470800000|2022-06-17 13:00:00|3.29|1.69|3.25|1.65|3.29|1.69|3.23|1.63|0
1655471100000|2022-06-17 13:05:00|3.26|1.66|3.12|1.52|3.26|1.66|3.12|1.52|0
1655471400000|2022-06-17 13:10:00|3.11|1.51|3.09|1.49|3.14|1.54|3.04|1.44|0
1655471700000|2022-06-17 13:15:00|3.08|1.48|3.17|1.57|3.21|1.61|3.06|1.46|0
1655472000000|2022-06-17 13:20:00|3.16|1.56|3.13|1.53|3.17|1.57|3.12|1.52|0
1655472300000|2022-06-17 13:25:00|3.17|1.57|3.05|1.45|3.2|1.6|3.05|1.45|0
1655472600000|2022-06-17 13:30:00|3.06|1.46|3.32|1.72|3.35|1.75|3.05|1.45|0
1655472900000|2022-06-17 13:35:00|3.37|1.77|3.28|1.68|3.37|1.77|3.23|1.63|0
1655473200000|2022-06-17 13:40:00|3.3|1.7|3.48|1.88|3.52|1.92|3.3|1.7|0
1655473500000|2022-06-17 13:45:00|3.47|1.87|3.37|1.77|3.52|1.92|3.3|1.7|0
1655473800000|2022-06-17 13:50:00|3.35|1.75|3.49|1.89|3.51|1.91|3.35|1.75|0
1655474100000|2022-06-17 13:55:00|3.48|1.88|3.39|1.79|3.54|1.94|3.36|1.76|0
1655474400000|2022-06-17 14:00:00|3.41|1.81|3.26|1.66|3.42|1.82|3.2|1.6|0
1655474700000|2022-06-17 14:05:00|3.28|1.68|3.16|1.56|3.28|1.68|3.13|1.53|0
1655475000000|2022-06-17 14:10:00|3.17|1.57|3.2|1.6|3.25|1.65|3.15|1.55|0
1655475300000|2022-06-17 14:15:00|3.18|1.58|3.15|1.55|3.27|1.67|3.06|1.46|0
1655475600000|2022-06-17 14:20:00|3.16|1.56|3.03|1.43|3.16|1.56|2.98|1.38|0
1655475900000|2022-06-17 14:25:00|3.01|1.41|3.06|1.46|3.08|1.48|3.01|1.41|0
1655476800000|2022-06-17 14:40:00|3.08|1.48|3.13|1.53|3.14|1.54|3.02|1.42|0
1655477100000|2022-06-17 14:45:00|3.12|1.52|3|1.4|3.12|1.52|2.91|1.31|0
1655477400000|2022-06-17 14:50:00|2.98|1.38|2.92|1.32|3.03|1.43|2.89|1.29|0
1655477700000|2022-06-17 14:55:00|2.93|1.33|3.37|1.77|3.65|2.05|2.93|1.33|0
1655478000000|2022-06-17 15:00:00|3.35|1.75|3.42|1.82|3.58|1.98|3.25|1.65|0
1655478300000|2022-06-17 15:05:00|3.4|1.8|3.61|2.01|3.61|2.01|3.39|1.79|0
1655478600000|2022-06-17 15:10:00|3.59|1.99|3.5|1.9|3.59|1.99|3.49|1.89|0
1655478900000|2022-06-17 15:15:00|3.51|1.91|3.71|2.11|3.74|2.14|3.5|1.9|0
1655479200000|2022-06-17 15:20:00|3.72|2.12|3.17|1.57|3.73|2.13|3.16|1.56|0
1655479500000|2022-06-17 15:25:00|3.18|1.58|3.33|1.73|3.38|1.78|3.13|1.53|0
1655479800000|2022-06-17 15:30:00|3.34|1.74|3.3|1.7|3.45|1.85|3.29|1.69|0
1655480100000|2022-06-17 15:35:00|3.28|1.68|3.27|1.67|3.3|1.7|3.18|1.58|0
1655480400000|2022-06-17 15:40:00|3.28|1.68|3.18|1.58|3.36|1.76|3.18|1.58|0
1655480700000|2022-06-17 15:45:00|3.16|1.56|3.19|1.59|3.24|1.64|3.13|1.53|0
1655481000000|2022-06-17 15:50:00|3.18|1.58|3.09|1.49|3.23|1.63|3.04|1.44|0
1655481300000|2022-06-17 15:55:00|3.1|1.5|3.1|1.5|3.17|1.57|3.05|1.45|0
1655481600000|2022-06-17 16:00:00|3.08|1.48|3.05|1.45|3.08|1.48|2.99|1.39|0
1655481900000|2022-06-17 16:05:00|3.04|1.44|3.08|1.48|3.13|1.53|3|1.4|0
1655482200000|2022-06-17 16:10:00|3.09|1.49|3.19|1.59|3.2|1.6|3.04|1.44|0
1655482500000|2022-06-17 16:15:00|3.21|1.61|3.13|1.53|3.26|1.66|3.11|1.51|0
1655482800000|2022-06-17 16:20:00|3.12|1.52|3.19|1.59|3.21|1.61|3.1|1.5|0
1655483100000|2022-06-17 16:25:00|3.2|1.6|3.22|1.62|3.26|1.66|3.16|1.56|0
1655483400000|2022-06-17 16:30:00|3.21|1.61|3.19|1.59|3.24|1.64|3.14|1.54|0
1655483700000|2022-06-17 16:35:00|3.2|1.6|3.26|1.66|3.26|1.66|3.12|1.52|0
1655484000000|2022-06-17 16:40:00|3.25|1.65|3.26|1.66|3.28|1.68|3.15|1.55|0
1655484300000|2022-06-17 16:45:00|3.28|1.68|3.2|1.6|3.3|1.7|3.15|1.55|0
1655484600000|2022-06-17 16:50:00|3.21|1.61|3.16|1.56|3.21|1.61|3.04|1.44|0
1655484900000|2022-06-17 16:55:00|3.17|1.57|3.23|1.63|3.26|1.66|3.15|1.55|0
1655485200000|2022-06-17 17:00:00|3.24|1.64|3.37|1.77|3.37|1.77|3.19|1.59|0
1655485500000|2022-06-17 17:05:00|3.36|1.76|3.58|1.98|3.6|2|3.35|1.75|0
1655485800000|2022-06-17 17:10:00|3.59|1.99|3.65|2.05|3.7|2.1|3.51|1.91|0
1655486100000|2022-06-17 17:15:00|3.64|2.04|3.42|1.82|3.64|2.04|3.4|1.8|0
1655486400000|2022-06-17 17:20:00|3.41|1.81|3.43|1.83|3.43|1.83|3.33|1.73|0
1655486700000|2022-06-17 17:25:00|3.44|1.84|3.3|1.7|3.44|1.84|3.28|1.68|0
1655487000000|2022-06-17 17:30:00|3.31|1.71|3.35|1.75|3.35|1.75|3.23|1.63|0
1655487300000|2022-06-17 17:35:00|3.34|1.74|3.31|1.71|3.39|1.79|3.26|1.66|0
1655487600000|2022-06-17 17:40:00|3.3|1.7|3.36|1.76|3.38|1.78|3.28|1.68|0
1655487900000|2022-06-17 17:45:00|3.35|1.75|3.26|1.66|3.36|1.76|3.15|1.55|0
1655488200000|2022-06-17 17:50:00|3.27|1.67|3.27|1.67|3.31|1.71|3.24|1.64|0
1655488500000|2022-06-17 17:55:00|3.25|1.65|3.3|1.7|3.37|1.77|3.25|1.65|0
1655488800000|2022-06-17 18:00:00|3.32|1.72|3.34|1.74|3.38|1.78|3.28|1.68|0
1655489100000|2022-06-17 18:05:00|3.32|1.72|3.37|1.77|3.38|1.78|3.28|1.68|0
1655489400000|2022-06-17 18:10:00|3.35|1.75|3.32|1.72|3.38|1.78|3.23|1.63|0
1655489700000|2022-06-17 18:15:00|3.33|1.73|3.34|1.74|3.39|1.79|3.27|1.67|0
1655490000000|2022-06-17 18:20:00|3.35|1.75|3.37|1.77|3.41|1.81|3.35|1.75|0
1655490300000|2022-06-17 18:25:00|3.38|1.78|3.28|1.68|3.38|1.78|3.27|1.67|0
1655490600000|2022-06-17 18:30:00|3.26|1.66|3.24|1.64|3.27|1.67|3.17|1.57|0
1655490900000|2022-06-17 18:35:00|3.25|1.65|3.38|1.78|3.38|1.78|3.22|1.62|0
1655491200000|2022-06-17 18:40:00|3.39|1.79|3.34|1.74|3.46|1.86|3.33|1.73|0
1655491500000|2022-06-17 18:45:00|3.33|1.73|3.29|1.69|3.36|1.76|3.29|1.69|0
1655491800000|2022-06-17 18:50:00|3.27|1.67|3.24|1.64|3.3|1.7|3.21|1.61|0
1655492100000|2022-06-17 18:55:00|3.23|1.63|3.24|1.64|3.29|1.69|3.18|1.58|0
1655492400000|2022-06-17 19:00:00|3.23|1.63|3.24|1.64|3.33|1.73|3.21|1.61|0
1655492700000|2022-06-17 19:05:00|3.25|1.65|3.19|1.59|3.27|1.67|3.18|1.58|0
1655493000000|2022-06-17 19:10:00|3.18|1.58|3.15|1.55|3.18|1.58|2.98|1.38|0
1655493300000|2022-06-17 19:15:00|3.14|1.54|3.39|1.79|3.42|1.82|3.12|1.52|0
1655493600000|2022-06-17 19:20:00|3.4|1.8|3.56|1.96|3.59|1.99|3.39|1.79|0
1655493900000|2022-06-17 19:25:00|3.55|1.95|3.62|2.02|3.67|2.07|3.55|1.95|0
1655494200000|2022-06-17 19:30:00|3.63|2.03|3.53|1.93|3.64|2.04|3.46|1.86|0
1655494500000|2022-06-17 19:35:00|3.54|1.94|3.69|2.09|3.71|2.11|3.51|1.91|0
1655494800000|2022-06-17 19:40:00|3.7|2.1|3.56|1.96|3.7|2.1|3.54|1.94|0
1655495100000|2022-06-17 19:45:00|3.55|1.95|3.53|1.93|3.58|1.98|3.48|1.88|0
1655495400000|2022-06-17 19:50:00|3.52|1.92|3.49|1.89|3.56|1.96|3.41|1.81|0
1655495700000|2022-06-17 19:55:00|3.52|1.92|3.38|1.78|3.58|1.98|3.38|1.78|0
1655496000000|2022-06-17 20:00:00|3.37|1.77|3.54|1.94|3.54|1.94|3.37|1.77|0
1655496300000|2022-06-17 20:05:00|3.53|1.93|3.53|1.93|3.56|1.96|3.5|1.9|0
1655496600000|2022-06-17 20:10:00|3.52|1.92|3.44|1.84|3.53|1.93|3.4|1.8|0
1655784900000|2022-06-21 04:15:00|3.6|1.8|3.61|1.81|3.62|1.82|3.6|1.8|0
1655785200000|2022-06-21 04:20:00|3.62|1.82|3.63|1.83|3.64|1.84|3.62|1.82|0
1655785500000|2022-06-21 04:25:00|3.64|1.84|3.62|1.82|3.64|1.84|3.61|1.81|0
1655785800000|2022-06-21 04:30:00|3.63|1.83|3.64|1.84|3.64|1.84|3.62|1.82|0
1655786100000|2022-06-21 04:35:00|3.63|1.83|3.61|1.81|3.64|1.84|3.61|1.81|0
1655786400000|2022-06-21 04:40:00|3.62|1.82|3.62|1.82|3.62|1.82|3.61|1.81|0
1655786700000|2022-06-21 04:45:00|3.63|1.83|3.62|1.82|3.63|1.83|3.61|1.81|0
1655787000000|2022-06-21 04:50:00|3.63|1.83|3.63|1.83|3.64|1.84|3.62|1.82|0
1655787300000|2022-06-21 04:55:00|3.64|1.84|3.63|1.83|3.64|1.84|3.62|1.82|0
1655787600000|2022-06-21 05:00:00|3.64|1.84|3.64|1.84|3.65|1.85|3.63|1.83|0
1655787900000|2022-06-21 05:05:00|3.65|1.85|3.63|1.83|3.65|1.85|3.61|1.81|0
1655788200000|2022-06-21 05:10:00|3.64|1.84|3.62|1.82|3.65|1.85|3.61|1.81|0
1655788500000|2022-06-21 05:15:00|3.61|1.81|3.52|1.72|3.63|1.83|3.51|1.71|0
1655788800000|2022-06-21 05:20:00|3.53|1.73|3.52|1.72|3.54|1.74|3.51|1.71|0
1655789100000|2022-06-21 05:25:00|3.51|1.71|3.51|1.71|3.52|1.72|3.49|1.69|0
1655789400000|2022-06-21 05:30:00|3.52|1.72|3.48|1.68|3.52|1.72|3.47|1.67|0
1655789700000|2022-06-21 05:35:00|3.47|1.67|3.45|1.65|3.47|1.67|3.44|1.64|0
1655790000000|2022-06-21 05:40:00|3.44|1.64|3.44|1.64|3.44|1.64|3.42|1.62|0
1655790300000|2022-06-21 05:45:00|3.45|1.65|3.44|1.64|3.45|1.65|3.43|1.63|0
1655790600000|2022-06-21 05:50:00|3.43|1.63|3.46|1.66|3.46|1.66|3.43|1.63|0
1655790900000|2022-06-21 05:55:00|3.45|1.65|3.45|1.65|3.46|1.66|3.42|1.62|0
1655791200000|2022-06-21 06:00:00|3.46|1.66|3.45|1.65|3.51|1.71|3.44|1.64|0
1655791500000|2022-06-21 06:05:00|3.44|1.64|3.45|1.65|3.46|1.66|3.43|1.63|0
1655791800000|2022-06-21 06:10:00|3.44|1.64|3.41|1.61|3.45|1.65|3.4|1.6|0
1655792100000|2022-06-21 06:15:00|3.4|1.6|3.42|1.62|3.44|1.64|3.4|1.6|0
1655792400000|2022-06-21 06:20:00|3.41|1.61|3.39|1.59|3.43|1.63|3.38|1.58|0
1655792700000|2022-06-21 06:25:00|3.4|1.6|3.39|1.59|3.41|1.61|3.37|1.57|0
1655793000000|2022-06-21 06:30:00|3.38|1.58|3.54|1.74|3.56|1.76|3.35|1.55|0
1655793300000|2022-06-21 06:35:00|3.55|1.75|3.5|1.7|3.55|1.75|3.48|1.68|0
1655793600000|2022-06-21 06:40:00|3.49|1.69|3.51|1.71|3.53|1.73|3.49|1.69|0
1655793900000|2022-06-21 06:45:00|3.52|1.72|3.58|1.78|3.58|1.78|3.51|1.71|0
1655794200000|2022-06-21 06:50:00|3.57|1.77|3.59|1.79|3.59|1.79|3.56|1.76|0
1655794500000|2022-06-21 06:55:00|3.58|1.78|3.57|1.77|3.6|1.8|3.56|1.76|0
1655794800000|2022-06-21 07:00:00|3.55|1.75|3.56|1.76|3.59|1.79|3.55|1.75|0
1655795100000|2022-06-21 07:05:00|3.47|1.87|3.48|1.88|3.5|1.9|3.46|1.86|0
1655795400000|2022-06-21 07:10:00|3.49|1.89|3.56|1.96|3.56|1.96|3.47|1.87|0
1655795700000|2022-06-21 07:15:00|3.57|1.97|3.37|1.77|3.62|2.02|3.37|1.77|0
1655796000000|2022-06-21 07:20:00|3.36|1.76|3.38|1.78|3.39|1.79|3.34|1.74|0
1655796300000|2022-06-21 07:25:00|3.39|1.79|3.44|1.84|3.44|1.84|3.38|1.78|0
1655796600000|2022-06-21 07:30:00|3.45|1.85|3.5|1.9|3.53|1.93|3.45|1.85|0
1655796900000|2022-06-21 07:35:00|3.49|1.89|3.57|1.97|3.57|1.97|3.49|1.89|0
1655797200000|2022-06-21 07:40:00|3.56|1.96|3.56|1.96|3.59|1.99|3.55|1.95|0
1655797500000|2022-06-21 07:45:00|3.57|1.97|3.56|1.96|3.57|1.97|3.53|1.93|0
1655797800000|2022-06-21 07:50:00|3.57|1.97|3.59|1.99|3.62|2.02|3.56|1.96|0
1655798100000|2022-06-21 07:55:00|3.6|2|3.47|1.87|3.6|2|3.46|1.86|0
1655798400000|2022-06-21 08:00:00|3.46|1.86|3.5|1.9|3.51|1.91|3.44|1.84|0
1655798700000|2022-06-21 08:05:00|3.51|1.91|3.55|1.95|3.55|1.95|3.5|1.9|0
1655799000000|2022-06-21 08:10:00|3.56|1.96|3.53|1.93|3.56|1.96|3.53|1.93|0
1655799300000|2022-06-21 08:15:00|3.52|1.92|3.5|1.9|3.53|1.93|3.47|1.87|0
1655799600000|2022-06-21 08:20:00|3.51|1.91|3.51|1.91|3.51|1.91|3.48|1.88|0
1655799900000|2022-06-21 08:25:00|3.5|1.9|3.5|1.9|3.51|1.91|3.48|1.88|0
1655800200000|2022-06-21 08:30:00|3.49|1.89|3.49|1.89|3.51|1.91|3.48|1.88|0
1655800500000|2022-06-21 08:35:00|3.5|1.9|3.46|1.86|3.52|1.92|3.45|1.85|0
1655800800000|2022-06-21 08:40:00|3.45|1.85|3.47|1.87|3.48|1.88|3.44|1.84|0
1655801100000|2022-06-21 08:45:00|3.48|1.88|3.48|1.88|3.5|1.9|3.46|1.86|0
1655801400000|2022-06-21 08:50:00|3.49|1.89|3.5|1.9|3.5|1.9|3.47|1.87|0
1655801700000|2022-06-21 08:55:00|3.49|1.89|3.53|1.93|3.53|1.93|3.49|1.89|0
1655802000000|2022-06-21 09:00:00|3.54|1.94|3.54|1.94|3.56|1.96|3.52|1.92|0
1655802300000|2022-06-21 09:05:00|3.55|1.95|3.55|1.95|3.55|1.95|3.53|1.93|0
1655802600000|2022-06-21 09:10:00|3.54|1.94|3.51|1.91|3.55|1.95|3.5|1.9|0
1655802900000|2022-06-21 09:15:00|3.52|1.92|3.52|1.92|3.53|1.93|3.5|1.9|0
1655803200000|2022-06-21 09:20:00|3.53|1.93|3.5|1.9|3.53|1.93|3.5|1.9|0
1655803500000|2022-06-21 09:25:00|3.51|1.91|3.51|1.91|3.53|1.93|3.5|1.9|0
1655803800000|2022-06-21 09:30:00|3.52|1.92|3.51|1.91|3.52|1.92|3.49|1.89|0
1655804100000|2022-06-21 09:35:00|3.52|1.92|3.53|1.93|3.54|1.94|3.51|1.91|0
1655804400000|2022-06-21 09:40:00|3.52|1.92|3.51|1.91|3.53|1.93|3.51|1.91|0
1655804700000|2022-06-21 09:45:00|3.52|1.92|3.49|1.89|3.52|1.92|3.49|1.89|0
1655805000000|2022-06-21 09:50:00|3.5|1.9|3.44|1.84|3.5|1.9|3.44|1.84|0
1655805300000|2022-06-21 09:55:00|3.43|1.83|3.42|1.82|3.45|1.85|3.41|1.81|0
1655805600000|2022-06-21 10:00:00|3.43|1.83|3.39|1.79|3.43|1.83|3.39|1.79|0
1655805900000|2022-06-21 10:05:00|3.4|1.8|3.45|1.85|3.45|1.85|3.39|1.79|0
1655806200000|2022-06-21 10:10:00|3.44|1.84|3.41|1.81|3.45|1.85|3.38|1.78|0
1655806500000|2022-06-21 10:15:00|3.42|1.82|3.46|1.86|3.47|1.87|3.41|1.81|0
1655806800000|2022-06-21 10:20:00|3.47|1.87|3.45|1.85|3.47|1.87|3.44|1.84|0
1655807100000|2022-06-21 10:25:00|3.44|1.84|3.45|1.85|3.46|1.86|3.43|1.83|0
1655807400000|2022-06-21 10:30:00|3.46|1.86|3.48|1.88|3.49|1.89|3.45|1.85|0
1655807700000|2022-06-21 10:35:00|3.47|1.87|3.45|1.85|3.48|1.88|3.43|1.83|0
1655808000000|2022-06-21 10:40:00|3.44|1.84|3.47|1.87|3.48|1.88|3.44|1.84|0
1655808300000|2022-06-21 10:45:00|3.46|1.86|3.47|1.87|3.48|1.88|3.45|1.85|0
1655808600000|2022-06-21 10:50:00|3.46|1.86|3.47|1.87|3.48|1.88|3.45|1.85|0
1655808900000|2022-06-21 10:55:00|3.46|1.86|3.55|1.95|3.56|1.96|3.43|1.83|0
1655809200000|2022-06-21 11:00:00|3.53|1.93|3.53|1.93|3.55|1.95|3.53|1.93|0
1655809500000|2022-06-21 11:05:00|3.52|1.92|3.45|1.85|3.52|1.92|3.45|1.85|0
1655809800000|2022-06-21 11:10:00|3.46|1.86|3.47|1.87|3.47|1.87|3.45|1.85|0
1655810100000|2022-06-21 11:15:00|3.46|1.86|3.47|1.87|3.48|1.88|3.45|1.85|0
1655810400000|2022-06-21 11:20:00|3.48|1.88|3.46|1.86|3.48|1.88|3.42|1.82|0
1655810700000|2022-06-21 11:25:00|3.45|1.85|3.5|1.9|3.5|1.9|3.45|1.85|0
1655811000000|2022-06-21 11:30:00|3.49|1.89|3.47|1.87|3.5|1.9|3.46|1.86|0
1655811300000|2022-06-21 11:35:00|3.46|1.86|3.48|1.88|3.48|1.88|3.46|1.86|0
1655811600000|2022-06-21 11:40:00|3.47|1.87|3.47|1.87|3.49|1.89|3.46|1.86|0
1655811900000|2022-06-21 11:45:00|3.46|1.86|3.41|1.81|3.47|1.87|3.41|1.81|0
1655812200000|2022-06-21 11:50:00|3.42|1.82|3.31|1.71|3.42|1.82|3.3|1.7|0
1655812500000|2022-06-21 11:55:00|3.32|1.72|3.38|1.78|3.43|1.83|3.32|1.72|0
1655812800000|2022-06-21 12:00:00|3.37|1.77|3.36|1.76|3.38|1.78|3.35|1.75|0
1655813100000|2022-06-21 12:05:00|3.35|1.75|3.31|1.71|3.37|1.77|3.31|1.71|0
1655813400000|2022-06-21 12:10:00|3.32|1.72|3.4|1.8|3.4|1.8|3.32|1.72|0
1655813700000|2022-06-21 12:15:00|3.41|1.81|3.42|1.82|3.43|1.83|3.4|1.8|0
1655814000000|2022-06-21 12:20:00|3.41|1.81|3.43|1.83|3.45|1.85|3.41|1.81|0
1655814300000|2022-06-21 12:25:00|3.42|1.82|3.43|1.83|3.45|1.85|3.42|1.82|0
1655814600000|2022-06-21 12:30:00|3.42|1.82|3.46|1.86|3.48|1.88|3.41|1.81|0
1655814900000|2022-06-21 12:35:00|3.47|1.87|3.43|1.83|3.48|1.88|3.43|1.83|0
1655815200000|2022-06-21 12:40:00|3.44|1.84|3.43|1.83|3.45|1.85|3.42|1.82|0
1655815500000|2022-06-21 12:45:00|3.42|1.82|3.42|1.82|3.44|1.84|3.41|1.81|0
1655815800000|2022-06-21 12:50:00|3.43|1.83|3.41|1.81|3.43|1.83|3.39|1.79|0
1655816100000|2022-06-21 12:55:00|3.4|1.8|3.35|1.75|3.41|1.81|3.34|1.74|0
1655816400000|2022-06-21 13:00:00|3.34|1.74|3.4|1.8|3.41|1.81|3.34|1.74|0
1655816700000|2022-06-21 13:05:00|3.41|1.81|3.44|1.84|3.45|1.85|3.39|1.79|0
1655817000000|2022-06-21 13:10:00|3.43|1.83|3.45|1.85|3.45|1.85|3.41|1.81|0
1655817300000|2022-06-21 13:15:00|3.44|1.84|3.43|1.83|3.46|1.86|3.41|1.81|0
1655817600000|2022-06-21 13:20:00|3.42|1.82|3.46|1.86|3.47|1.87|3.41|1.81|0
1655817900000|2022-06-21 13:25:00|3.45|1.85|3.47|1.87|3.47|1.87|3.42|1.82|0
1655818200000|2022-06-21 13:30:00|3.49|1.89|3.56|1.96|3.58|1.98|3.48|1.88|0
1655818500000|2022-06-21 13:35:00|3.57|1.97|3.73|2.13|3.74|2.14|3.55|1.95|0
1655818800000|2022-06-21 13:40:00|3.74|2.14|3.82|2.22|3.86|2.26|3.73|2.13|0
1655819100000|2022-06-21 13:45:00|3.83|2.23|3.54|1.94|3.83|2.23|3.48|1.88|0
1655819400000|2022-06-21 13:50:00|3.53|1.93|3.59|1.99|3.6|2|3.5|1.9|0
1655819700000|2022-06-21 13:55:00|3.58|1.98|3.75|2.15|3.76|2.16|3.58|1.98|0
1655820000000|2022-06-21 14:00:00|3.76|2.16|3.79|2.19|3.8|2.2|3.68|2.08|0
1655820300000|2022-06-21 14:05:00|3.78|2.18|3.75|2.15|3.8|2.2|3.74|2.14|0
1655820600000|2022-06-21 14:10:00|3.77|2.17|3.81|2.21|3.84|2.24|3.73|2.13|0
1655820900000|2022-06-21 14:15:00|3.83|2.23|3.79|2.19|3.84|2.24|3.73|2.13|0
1655821200000|2022-06-21 14:20:00|3.78|2.18|3.89|2.29|3.91|2.31|3.74|2.14|0
1655821500000|2022-06-21 14:25:00|3.88|2.28|3.84|2.24|3.9|2.3|3.79|2.19|0
1655821800000|2022-06-21 14:30:00|3.85|2.25|3.86|2.26|3.97|2.37|3.82|2.22|0
1655822100000|2022-06-21 14:35:00|3.85|2.25|3.91|2.31|3.91|2.31|3.81|2.21|0
1655822400000|2022-06-21 14:40:00|3.9|2.3|3.89|2.29|3.94|2.34|3.88|2.28|0
1655822700000|2022-06-21 14:45:00|3.9|2.3|3.96|2.36|3.99|2.39|3.87|2.27|0
1655823000000|2022-06-21 14:50:00|3.99|2.39|4.02|2.42|4.03|2.43|3.98|2.38|0
1655823300000|2022-06-21 14:55:00|4.03|2.43|4.18|2.58|4.19|2.59|4|2.4|0
1655823600000|2022-06-21 15:00:00|4.16|2.56|4.2|2.6|4.21|2.61|4.13|2.53|0
1655823900000|2022-06-21 15:05:00|4.19|2.59|4.15|2.55|4.19|2.59|4.12|2.52|0
1655824200000|2022-06-21 15:10:00|4.16|2.56|4.05|2.45|4.16|2.56|4.04|2.44|0
1655824500000|2022-06-21 15:15:00|4.04|2.44|4.07|2.47|4.13|2.53|4.03|2.43|0
1655824800000|2022-06-21 15:20:00|4.08|2.48|4|2.4|4.11|2.51|3.98|2.38|0
1655825100000|2022-06-21 15:25:00|4.01|2.41|4|2.4|4.05|2.45|3.99|2.39|0
1655825400000|2022-06-21 15:30:00|4.01|2.41|3.82|2.22|4.05|2.45|3.81|2.21|0
1655825700000|2022-06-21 15:35:00|3.87|2.27|3.76|2.16|3.91|2.31|3.75|2.15|0
1655826000000|2022-06-21 15:40:00|3.75|2.15|3.76|2.16|3.81|2.21|3.72|2.12|0
1655826300000|2022-06-21 15:45:00|3.77|2.17|3.94|2.34|3.94|2.34|3.69|2.09|0
1655826600000|2022-06-21 15:50:00|3.95|2.35|3.85|2.25|3.97|2.37|3.85|2.25|0
1655826900000|2022-06-21 15:55:00|3.84|2.24|3.82|2.22|3.91|2.31|3.82|2.22|0
1655827200000|2022-06-21 16:00:00|3.83|2.23|4.04|2.44|4.12|2.52|3.82|2.22|0
1655827500000|2022-06-21 16:05:00|4.03|2.43|4|2.4|4.08|2.48|3.99|2.39|0
1655827800000|2022-06-21 16:10:00|4.01|2.41|4.04|2.44|4.05|2.45|3.97|2.37|0
1655828100000|2022-06-21 16:15:00|4.05|2.45|4.1|2.5|4.1|2.5|4.02|2.42|0
1655828400000|2022-06-21 16:20:00|4.11|2.51|4.11|2.51|4.12|2.52|4.05|2.45|0
1655828700000|2022-06-21 16:25:00|4.12|2.52|4.12|2.52|4.16|2.56|4.09|2.49|0
1655829000000|2022-06-21 16:30:00|4.13|2.53|4.14|2.54|4.16|2.56|4.09|2.49|0
1655829300000|2022-06-21 16:35:00|4.15|2.55|4.2|2.6|4.22|2.62|4.14|2.54|0
1655829600000|2022-06-21 16:40:00|4.19|2.59|4.21|2.61|4.22|2.62|4.14|2.54|0
1655829900000|2022-06-21 16:45:00|4.2|2.6|4.19|2.59|4.22|2.62|4.15|2.55|0
1655830200000|2022-06-21 16:50:00|4.2|2.6|4.05|2.45|4.21|2.61|4.01|2.41|0
1655830500000|2022-06-21 16:55:00|4.06|2.46|4.09|2.49|4.1|2.5|4.03|2.43|0
1655830800000|2022-06-21 17:00:00|4.1|2.5|4.08|2.48|4.11|2.51|4.05|2.45|0
1655831100000|2022-06-21 17:05:00|4.07|2.47|4.08|2.48|4.08|2.48|4|2.4|0
1655831400000|2022-06-21 17:10:00|4.06|2.46|4.14|2.54|4.16|2.56|4.06|2.46|0
1655831700000|2022-06-21 17:15:00|4.13|2.53|4.09|2.49|4.14|2.54|4.07|2.47|0
1655832000000|2022-06-21 17:20:00|4.1|2.5|4.07|2.47|4.11|2.51|4.03|2.43|0
1655832300000|2022-06-21 17:25:00|4.06|2.46|4.03|2.43|4.09|2.49|4.02|2.42|0
1655832600000|2022-06-21 17:30:00|4.02|2.42|4.1|2.5|4.11|2.51|4.02|2.42|0
1655832900000|2022-06-21 17:35:00|4.08|2.48|4.03|2.43|4.1|2.5|4.02|2.42|0
1655833200000|2022-06-21 17:40:00|4.02|2.42|3.98|2.38|4.02|2.42|3.91|2.31|0
1655833500000|2022-06-21 17:45:00|3.99|2.39|3.98|2.38|3.99|2.39|3.93|2.33|0
1655833800000|2022-06-21 17:50:00|3.97|2.37|3.92|2.32|3.99|2.39|3.92|2.32|0
1655834100000|2022-06-21 17:55:00|3.91|2.31|3.89|2.29|3.93|2.33|3.87|2.27|0
1655834400000|2022-06-21 18:00:00|3.9|2.3|3.87|2.27|3.9|2.3|3.84|2.24|0
1655834700000|2022-06-21 18:05:00|3.88|2.28|3.93|2.33|3.95|2.35|3.86|2.26|0
1655835000000|2022-06-21 18:10:00|3.94|2.34|3.9|2.3|3.99|2.39|3.9|2.3|0
1655835300000|2022-06-21 18:15:00|3.91|2.31|3.94|2.34|3.98|2.38|3.9|2.3|0
1655835600000|2022-06-21 18:20:00|3.93|2.33|3.92|2.32|3.97|2.37|3.9|2.3|0
1655835900000|2022-06-21 18:25:00|3.91|2.31|3.97|2.37|3.98|2.38|3.91|2.31|0
1655836200000|2022-06-21 18:30:00|3.98|2.38|4.01|2.41|4.01|2.41|3.94|2.34|0
1655836500000|2022-06-21 18:35:00|4|2.4|3.89|2.29|4.01|2.41|3.87|2.27|0
1655836800000|2022-06-21 18:40:00|3.88|2.28|4.12|2.52|4.15|2.55|3.87|2.27|0
1655837100000|2022-06-21 18:45:00|4.13|2.53|4.07|2.47|4.13|2.53|4.06|2.46|0
1655837400000|2022-06-21 18:50:00|4.08|2.48|4.23|2.63|4.24|2.64|4.07|2.47|0
1655837700000|2022-06-21 18:55:00|4.24|2.64|4.25|2.65|4.26|2.66|4.21|2.61|0
1655838000000|2022-06-21 19:00:00|4.26|2.66|4.29|2.69|4.32|2.72|4.22|2.62|0
1655838300000|2022-06-21 19:05:00|4.28|2.68|4.07|2.47|4.32|2.72|4.07|2.47|0
1655838600000|2022-06-21 19:10:00|4.08|2.48|4.14|2.54|4.19|2.59|4.06|2.46|0
1655838900000|2022-06-21 19:15:00|4.15|2.55|4.09|2.49|4.16|2.56|4.08|2.48|0
1655839200000|2022-06-21 19:20:00|4.08|2.48|4.12|2.52|4.15|2.55|4.06|2.46|0
1655839500000|2022-06-21 19:25:00|4.11|2.51|3.89|2.29|4.12|2.52|3.85|2.25|0
1655839800000|2022-06-21 19:30:00|3.91|2.31|3.91|2.31|3.93|2.33|3.86|2.26|0
1655840100000|2022-06-21 19:35:00|3.9|2.3|3.95|2.35|3.99|2.39|3.81|2.21|0
1655840400000|2022-06-21 19:40:00|3.96|2.36|3.95|2.35|3.97|2.37|3.9|2.3|0
1655840700000|2022-06-21 19:45:00|3.96|2.36|3.95|2.35|3.96|2.36|3.92|2.32|0
1655841000000|2022-06-21 19:50:00|4.02|2.42|3.95|2.35|4.03|2.43|3.92|2.32|0
1655841300000|2022-06-21 19:55:00|3.94|2.34|3.85|2.25|3.94|2.34|3.77|2.17|0
1655841600000|2022-06-21 20:00:00|3.84|2.24|4.11|2.51|4.14|2.54|3.75|2.15|0
1655841900000|2022-06-21 20:05:00|4.12|2.52|4.12|2.52|4.16|2.56|4.1|2.5|0
1655842200000|2022-06-21 20:10:00|4.13|2.53|4.14|2.54|4.17|2.57|4.1|2.5|0
1655842500000|2022-06-21 20:15:00|4.26|2.46|4.26|2.46|4.27|2.47|4.25|2.45|0
1655842800000|2022-06-21 20:20:00|4.27|2.47|4.29|2.49|4.3|2.5|4.27|2.47|0
1655843100000|2022-06-21 20:25:00|4.28|2.48|4.28|2.48|4.29|2.49|4.27|2.47|0
1655843400000|2022-06-21 20:30:00|4.27|2.47|4.3|2.5|4.3|2.5|4.27|2.47|0
1655843700000|2022-06-21 20:35:00|4.29|2.49|4.3|2.5|4.32|2.52|4.29|2.49|0
1655844000000|2022-06-21 20:40:00|4.29|2.49|4.29|2.49|4.3|2.5|4.28|2.48|0
1655844300000|2022-06-21 20:45:00|4.3|2.5|4.3|2.5|4.31|2.51|4.29|2.49|0
1655844600000|2022-06-21 20:50:00|4.31|2.51|4.3|2.5|4.31|2.51|4.29|2.49|0
1655844900000|2022-06-21 20:55:00|4.29|2.49|4.28|2.48|4.3|2.5|4.27|2.47|0
1655845200000|2022-06-21 21:00:00|4.27|2.47|4.27|2.47|4.27|2.47|4.27|2.47|0
1655845800000|2022-06-21 21:10:00|4.26|2.46|4.26|2.46|4.27|2.47|4.26|2.46|0
1655846100000|2022-06-21 21:15:00|4.27|2.47|4.28|2.48|4.29|2.49|4.27|2.47|0
1655846400000|2022-06-21 21:20:00|4.29|2.49|4.26|2.46|4.29|2.49|4.26|2.46|0
1655846700000|2022-06-21 21:25:00|4.27|2.47|4.27|2.47|4.27|2.47|4.26|2.46|0
1655847000000|2022-06-21 21:30:00|4.26|2.46|4.26|2.46|4.28|2.48|4.25|2.45|0
1655847300000|2022-06-21 21:35:00|4.25|2.45|4.26|2.46|4.26|2.46|4.25|2.45|0
1655847600000|2022-06-21 21:40:00|4.25|2.45|4.26|2.46|4.26|2.46|4.25|2.45|0
1655847900000|2022-06-21 21:45:00|4.27|2.47|4.27|2.47|4.27|2.47|4.26|2.46|0
1655848200000|2022-06-21 21:50:00|4.28|2.48|4.27|2.47|4.28|2.48|4.27|2.47|0
1655848500000|2022-06-21 21:55:00|4.26|2.46|4.26|2.46|4.27|2.47|4.24|2.44|0
1655848800000|2022-06-21 22:00:00|4.23|2.43|4.14|2.34|4.24|2.44|4.14|2.34|0
1655849100000|2022-06-21 22:05:00|4.15|2.35|4.16|2.36|4.17|2.37|4.12|2.32|0
1655849400000|2022-06-21 22:10:00|4.17|2.37|4.17|2.37|4.17|2.37|4.14|2.34|0
1655849700000|2022-06-21 22:15:00|4.16|2.36|4.15|2.35|4.17|2.37|4.14|2.34|0
1655850000000|2022-06-21 22:20:00|4.14|2.34|4.19|2.39|4.2|2.4|4.14|2.34|0
1655850300000|2022-06-21 22:25:00|4.2|2.4|4.18|2.38|4.2|2.4|4.17|2.37|0
1655850600000|2022-06-21 22:30:00|4.17|2.37|4.16|2.36|4.18|2.38|4.15|2.35|0
1655850900000|2022-06-21 22:35:00|4.18|2.38|4.14|2.34|4.18|2.38|4.13|2.33|0
1655851200000|2022-06-21 22:40:00|4.15|2.35|4.18|2.38|4.18|2.38|4.15|2.35|0
1655851500000|2022-06-21 22:45:00|4.17|2.37|4.17|2.37|4.19|2.39|4.17|2.37|0
1655851800000|2022-06-21 22:50:00|4.18|2.38|4.29|2.49|4.3|2.5|4.17|2.37|0
1655852100000|2022-06-21 22:55:00|4.3|2.5|4.32|2.52|4.32|2.52|4.28|2.48|0
1655852400000|2022-06-21 23:00:00|4.31|2.51|4.29|2.49|4.31|2.51|4.27|2.47|0
1655852700000|2022-06-21 23:05:00|4.3|2.5|4.26|2.46|4.3|2.5|4.26|2.46|0
1655853000000|2022-06-21 23:10:00|4.27|2.47|4.25|2.45|4.27|2.47|4.24|2.44|0
1655853300000|2022-06-21 23:15:00|4.24|2.44|4.22|2.42|4.25|2.45|4.21|2.41|0
1655853600000|2022-06-21 23:20:00|4.21|2.41|4.23|2.43|4.23|2.43|4.21|2.41|0
1655853900000|2022-06-21 23:25:00|4.24|2.44|4.22|2.42|4.25|2.45|4.22|2.42|0
1655854200000|2022-06-21 23:30:00|4.23|2.43|4.28|2.48|4.28|2.48|4.22|2.42|0
1655854500000|2022-06-21 23:35:00|4.27|2.47|4.27|2.47|4.28|2.48|4.26|2.46|0
1655854800000|2022-06-21 23:40:00|4.28|2.48|4.25|2.45|4.28|2.48|4.24|2.44|0
1655855100000|2022-06-21 23:45:00|4.24|2.44|4.28|2.48|4.28|2.48|4.24|2.44|0
1655855400000|2022-06-21 23:50:00|4.29|2.49|4.3|2.5|4.31|2.51|4.28|2.48|0
1655855700000|2022-06-21 23:55:00|4.31|2.51|4.3|2.5|4.31|2.51|4.29|2.49|0
1655856000000|2022-06-22 00:00:00|4.31|2.51|4.24|2.44|4.31|2.51|4.23|2.43|0
1655856300000|2022-06-22 00:05:00|4.23|2.43|4.16|2.36|4.24|2.44|4.14|2.34|0
1655856600000|2022-06-22 00:10:00|4.15|2.35|4.11|2.31|4.16|2.36|4.09|2.29|0
1655856900000|2022-06-22 00:15:00|4.12|2.32|4.13|2.33|4.15|2.35|4.1|2.3|0
1655857200000|2022-06-22 00:20:00|4.14|2.34|4.1|2.3|4.18|2.38|4.1|2.3|0
1655857500000|2022-06-22 00:25:00|4.11|2.31|4.14|2.34|4.17|2.37|4.1|2.3|0
1655857800000|2022-06-22 00:30:00|4.15|2.35|4.09|2.29|4.16|2.36|4.08|2.28|0
1655858100000|2022-06-22 00:35:00|4.1|2.3|4.09|2.29|4.13|2.33|4.09|2.29|0
1655858400000|2022-06-22 00:40:00|4.1|2.3|4.11|2.31|4.11|2.31|4.09|2.29|0
1655858700000|2022-06-22 00:45:00|4.1|2.3|4.07|2.27|4.11|2.31|4.06|2.26|0
1655859000000|2022-06-22 00:50:00|4.06|2.26|4.06|2.26|4.08|2.28|4.04|2.24|0
1655859300000|2022-06-22 00:55:00|4.07|2.27|4.08|2.28|4.09|2.29|4.06|2.26|0
1655859600000|2022-06-22 01:00:00|4.09|2.29|4.06|2.26|4.09|2.29|4.05|2.25|0
1655859900000|2022-06-22 01:05:00|4.07|2.27|4.1|2.3|4.11|2.31|4.07|2.27|0
1655860200000|2022-06-22 01:10:00|4.11|2.31|4.1|2.3|4.12|2.32|4.09|2.29|0
1655860500000|2022-06-22 01:15:00|4.11|2.31|4.12|2.32|4.13|2.33|4.09|2.29|0
1655860800000|2022-06-22 01:20:00|4.13|2.33|4.1|2.3|4.14|2.34|4.1|2.3|0
1655861100000|2022-06-22 01:25:00|4.09|2.29|4.1|2.3|4.12|2.32|4.09|2.29|0
1655861400000|2022-06-22 01:30:00|4.09|2.29|4.06|2.26|4.11|2.31|4.05|2.25|0
1655861700000|2022-06-22 01:35:00|4.07|2.27|3.99|2.19|4.08|2.28|3.98|2.18|0
1655862000000|2022-06-22 01:40:00|3.98|2.18|3.94|2.14|4|2.2|3.93|2.13|0
1655862300000|2022-06-22 01:45:00|3.93|2.13|3.97|2.17|3.98|2.18|3.92|2.12|0
1655862600000|2022-06-22 01:50:00|3.98|2.18|3.96|2.16|3.99|2.19|3.94|2.14|0
1655862900000|2022-06-22 01:55:00|3.95|2.15|3.97|2.17|3.98|2.18|3.93|2.13|0
1655863200000|2022-06-22 02:00:00|3.98|2.18|4|2.2|4.01|2.21|3.97|2.17|0
1655863500000|2022-06-22 02:05:00|4.01|2.21|3.98|2.18|4.01|2.21|3.96|2.16|0
1655863800000|2022-06-22 02:10:00|3.97|2.17|3.98|2.18|4.01|2.21|3.97|2.17|0
1655864100000|2022-06-22 02:15:00|3.97|2.17|3.92|2.12|3.98|2.18|3.92|2.12|0
1655864400000|2022-06-22 02:20:00|3.93|2.13|3.9|2.1|3.94|2.14|3.88|2.08|0
1655864700000|2022-06-22 02:25:00|3.89|2.09|3.9|2.1|3.91|2.11|3.88|2.08|0
1655865000000|2022-06-22 02:30:00|3.91|2.11|3.91|2.11|3.91|2.11|3.9|2.1|0
1655865300000|2022-06-22 02:35:00|3.93|2.13|3.91|2.11|3.95|2.15|3.9|2.1|0
1655865600000|2022-06-22 02:40:00|3.9|2.1|3.84|2.04|3.92|2.12|3.84|2.04|0
1655865900000|2022-06-22 02:45:00|3.83|2.03|3.78|1.98|3.84|2.04|3.78|1.98|0
1655866200000|2022-06-22 02:50:00|3.79|1.99|3.79|1.99|3.8|2|3.76|1.96|0
1655866500000|2022-06-22 02:55:00|3.78|1.98|3.73|1.93|3.79|1.99|3.73|1.93|0
1655866800000|2022-06-22 03:00:00|3.72|1.92|3.73|1.93|3.77|1.97|3.72|1.92|0
1655867100000|2022-06-22 03:05:00|3.74|1.94|3.7|1.9|3.75|1.95|3.7|1.9|0
1655867400000|2022-06-22 03:10:00|3.71|1.91|3.71|1.91|3.71|1.91|3.67|1.87|0
1655867700000|2022-06-22 03:15:00|3.72|1.92|3.72|1.92|3.72|1.92|3.7|1.9|0
1655868000000|2022-06-22 03:20:00|3.73|1.93|3.71|1.91|3.74|1.94|3.71|1.91|0
1655868300000|2022-06-22 03:25:00|3.72|1.92|3.74|1.94|3.75|1.95|3.72|1.92|0
1655868600000|2022-06-22 03:30:00|3.73|1.93|3.7|1.9|3.74|1.94|3.67|1.87|0
1655868900000|2022-06-22 03:35:00|3.69|1.89|3.65|1.85|3.7|1.9|3.65|1.85|0
1655869200000|2022-06-22 03:40:00|3.66|1.86|3.68|1.88|3.69|1.89|3.65|1.85|0
1655869500000|2022-06-22 03:45:00|3.69|1.89|3.71|1.91|3.72|1.92|3.68|1.88|0
1655869800000|2022-06-22 03:50:00|3.72|1.92|3.72|1.92|3.75|1.95|3.71|1.91|0
1655870100000|2022-06-22 03:55:00|3.71|1.91|3.71|1.91|3.72|1.92|3.7|1.9|0
1655870400000|2022-06-22 04:00:00|3.7|1.9|3.7|1.9|3.71|1.91|3.7|1.9|0
1655870700000|2022-06-22 04:05:00|3.69|1.89|3.71|1.91|3.72|1.92|3.69|1.89|0
1655871000000|2022-06-22 04:10:00|3.7|1.9|4.15|2.35|4.15|2.35|3.56|1.76|0
1655871300000|2022-06-22 04:15:00|4.16|2.36|4.15|2.35|4.16|2.36|4.14|2.34|0
1655871600000|2022-06-22 04:20:00|4.16|2.36|4.17|2.37|4.19|2.39|4.14|2.34|0
1655871900000|2022-06-22 04:25:00|4.18|2.38|4.16|2.36|4.18|2.38|4.15|2.35|0
1655872200000|2022-06-22 04:30:00|4.17|2.37|4.19|2.39|4.19|2.39|4.15|2.35|0
1655872500000|2022-06-22 04:35:00|4.18|2.38|4.19|2.39|4.19|2.39|4.17|2.37|0
1655872800000|2022-06-22 04:40:00|4.18|2.38|4.2|2.4|4.2|2.4|4.18|2.38|0
1655873100000|2022-06-22 04:45:00|4.19|2.39|3.98|2.18|4.21|2.41|3.96|2.16|0
1655873400000|2022-06-22 04:50:00|3.99|2.19|4.2|2.4|4.23|2.43|3.99|2.19|0
1655873700000|2022-06-22 04:55:00|4.21|2.41|4.22|2.42|4.22|2.42|4.2|2.4|0
1655874000000|2022-06-22 05:00:00|4.21|2.41|4.26|2.46|4.28|2.48|4.21|2.41|0
1655874300000|2022-06-22 05:05:00|4.25|2.45|4.24|2.44|4.27|2.47|4.22|2.42|0
1655874600000|2022-06-22 05:10:00|4.25|2.45|4.17|2.37|4.26|2.46|4.16|2.36|0
1655874900000|2022-06-22 05:15:00|4.16|2.36|4.2|2.4|4.2|2.4|4.16|2.36|0
1655875200000|2022-06-22 05:20:00|4.19|2.39|4.22|2.42|4.23|2.43|4.18|2.38|0
1655875500000|2022-06-22 05:25:00|4.21|2.41|4.2|2.4|4.21|2.41|4.19|2.39|0
1655875800000|2022-06-22 05:30:00|4.19|2.39|4.18|2.38|4.2|2.4|4.18|2.38|0
1655876100000|2022-06-22 05:35:00|4.17|2.37|4.14|2.34|4.17|2.37|4.13|2.33|0
1655876400000|2022-06-22 05:40:00|4.15|2.35|4.1|2.3|4.15|2.35|4.1|2.3|0
1655876700000|2022-06-22 05:45:00|4.11|2.31|4.11|2.31|4.11|2.31|4.09|2.29|0
1655877000000|2022-06-22 05:50:00|4.1|2.3|4.01|2.21|4.11|2.31|4|2.2|0
1655877300000|2022-06-22 05:55:00|4|2.2|4|2.2|4.03|2.23|3.98|2.18|0
1655877600000|2022-06-22 06:00:00|4.01|2.21|4.03|2.23|4.08|2.28|4|2.2|0
1655877900000|2022-06-22 06:05:00|4.02|2.22|4.03|2.23|4.07|2.27|4.02|2.22|0
1655878200000|2022-06-22 06:10:00|4.02|2.22|3.95|2.15|4.04|2.24|3.94|2.14|0
1655878500000|2022-06-22 06:15:00|3.96|2.16|3.92|2.12|3.98|2.18|3.89|2.09|0
1655878800000|2022-06-22 06:20:00|3.91|2.11|3.97|2.17|3.98|2.18|3.91|2.11|0
1655879100000|2022-06-22 06:25:00|3.98|2.18|3.95|2.15|3.98|2.18|3.93|2.13|0
1655879400000|2022-06-22 06:30:00|3.94|2.14|3.96|2.16|3.99|2.19|3.92|2.12|0
1655879700000|2022-06-22 06:35:00|3.97|2.17|3.97|2.17|3.97|2.17|3.94|2.14|0
1655880000000|2022-06-22 06:40:00|3.98|2.18|3.99|2.19|3.99|2.19|3.94|2.14|0
1655880300000|2022-06-22 06:45:00|3.98|2.18|4.02|2.22|4.03|2.23|3.97|2.17|0
1655880600000|2022-06-22 06:50:00|4.01|2.21|3.99|2.19|4.04|2.24|3.98|2.18|0
1655880900000|2022-06-22 06:55:00|4|2.2|3.98|2.18|4|2.2|3.96|2.16|0
1655881200000|2022-06-22 07:00:00|4|2.2|3.83|2.03|4|2.2|3.82|2.02|0
1655881500000|2022-06-22 07:05:00|3.72|2.12|3.57|1.97|3.72|2.12|3.53|1.93|0
1655881800000|2022-06-22 07:10:00|3.55|1.95|3.88|2.28|3.88|2.28|3.5|1.9|0
1655882100000|2022-06-22 07:15:00|3.89|2.29|3.86|2.26|3.92|2.32|3.84|2.24|0
1655882400000|2022-06-22 07:20:00|3.84|2.24|3.77|2.17|3.86|2.26|3.73|2.13|0
1655882700000|2022-06-22 07:25:00|3.79|2.19|3.82|2.22|3.85|2.25|3.77|2.17|0
1655883000000|2022-06-22 07:30:00|3.81|2.21|3.96|2.36|3.99|2.39|3.8|2.2|0
1655883300000|2022-06-22 07:35:00|3.97|2.37|3.68|2.08|3.97|2.37|3.68|2.08|0
1655883600000|2022-06-22 07:40:00|3.69|2.09|3.61|2.01|3.7|2.1|3.61|2.01|0
1655883900000|2022-06-22 07:45:00|3.6|2|3.58|1.98|3.62|2.02|3.54|1.94|0
1655884200000|2022-06-22 07:50:00|3.59|1.99|3.55|1.95|3.61|2.01|3.54|1.94|0
1655884500000|2022-06-22 07:55:00|3.54|1.94|3.56|1.96|3.59|1.99|3.53|1.93|0
1655884800000|2022-06-22 08:00:00|3.55|1.95|3.52|1.92|3.61|2.01|3.5|1.9|0
1655885100000|2022-06-22 08:05:00|3.51|1.91|3.54|1.94|3.54|1.94|3.47|1.87|0
1655885400000|2022-06-22 08:10:00|3.55|1.95|3.59|1.99|3.64|2.04|3.54|1.94|0
1655885700000|2022-06-22 08:15:00|3.58|1.98|3.56|1.96|3.62|2.02|3.56|1.96|0
1655886000000|2022-06-22 08:20:00|3.57|1.97|3.57|1.97|3.61|2.01|3.54|1.94|0
1655886300000|2022-06-22 08:25:00|3.58|1.98|3.55|1.95|3.58|1.98|3.53|1.93|0
1655886600000|2022-06-22 08:30:00|3.54|1.94|3.41|1.81|3.62|2.02|3.4|1.8|0
1655886900000|2022-06-22 08:35:00|3.4|1.8|3.42|1.82|3.47|1.87|3.39|1.79|0
1655887200000|2022-06-22 08:40:00|3.43|1.83|3.39|1.79|3.43|1.83|3.37|1.77|0
1655887500000|2022-06-22 08:45:00|3.4|1.8|3.35|1.75|3.4|1.8|3.35|1.75|0
1655887800000|2022-06-22 08:50:00|3.36|1.76|3.41|1.81|3.42|1.82|3.36|1.76|0
1655888100000|2022-06-22 08:55:00|3.4|1.8|3.43|1.83|3.44|1.84|3.4|1.8|0
1655888400000|2022-06-22 09:00:00|3.44|1.84|3.45|1.85|3.48|1.88|3.43|1.83|0
1655888700000|2022-06-22 09:05:00|3.44|1.84|3.44|1.84|3.46|1.86|3.43|1.83|0
1655889000000|2022-06-22 09:10:00|3.45|1.85|3.42|1.82|3.45|1.85|3.41|1.81|0
1655889300000|2022-06-22 09:15:00|3.41|1.81|3.49|1.89|3.5|1.9|3.41|1.81|0
1655889600000|2022-06-22 09:20:00|3.5|1.9|3.53|1.93|3.54|1.94|3.48|1.88|0
1655889900000|2022-06-22 09:25:00|3.52|1.92|3.52|1.92|3.54|1.94|3.5|1.9|0
1655890200000|2022-06-22 09:30:00|3.51|1.91|3.47|1.87|3.52|1.92|3.47|1.87|0
1655890500000|2022-06-22 09:35:00|3.49|1.89|3.5|1.9|3.52|1.92|3.47|1.87|0
1655890800000|2022-06-22 09:40:00|3.51|1.91|3.53|1.93|3.54|1.94|3.48|1.88|0
1655891100000|2022-06-22 09:45:00|3.52|1.92|3.48|1.88|3.54|1.94|3.48|1.88|0
1655891400000|2022-06-22 09:50:00|3.49|1.89|3.54|1.94|3.55|1.95|3.48|1.88|0
1655891700000|2022-06-22 09:55:00|3.53|1.93|3.54|1.94|3.56|1.96|3.52|1.92|0
1655892000000|2022-06-22 10:00:00|3.53|1.93|3.56|1.96|3.57|1.97|3.51|1.91|0
1655892300000|2022-06-22 10:05:00|3.57|1.97|3.6|2|3.6|2|3.57|1.97|0
1655892600000|2022-06-22 10:10:00|3.59|1.99|3.6|2|3.63|2.03|3.59|1.99|0
1655892900000|2022-06-22 10:15:00|3.61|2.01|3.59|1.99|3.62|2.02|3.58|1.98|0
1655893200000|2022-06-22 10:20:00|3.6|2|3.64|2.04|3.64|2.04|3.59|1.99|0
1655893500000|2022-06-22 10:25:00|3.63|2.03|3.63|2.03|3.65|2.05|3.62|2.02|0
1655893800000|2022-06-22 10:30:00|3.65|2.05|3.62|2.02|3.65|2.05|3.62|2.02|0
1655894100000|2022-06-22 10:35:00|3.63|2.03|3.59|1.99|3.64|2.04|3.58|1.98|0
1655894400000|2022-06-22 10:40:00|3.58|1.98|3.56|1.96|3.59|1.99|3.53|1.93|0
1655894700000|2022-06-22 10:45:00|3.57|1.97|3.62|2.02|3.63|2.03|3.57|1.97|0
1655895000000|2022-06-22 10:50:00|3.63|2.03|3.64|2.04|3.65|2.05|3.61|2.01|0
1655895300000|2022-06-22 10:55:00|3.63|2.03|3.58|1.98|3.64|2.04|3.58|1.98|0
1655895600000|2022-06-22 11:00:00|3.6|2|3.65|2.05|3.68|2.08|3.59|1.99|0
1655895900000|2022-06-22 11:05:00|3.64|2.04|3.65|2.05|3.67|2.07|3.63|2.03|0
1655896200000|2022-06-22 11:10:00|3.64|2.04|3.63|2.03|3.66|2.06|3.63|2.03|0
1655896500000|2022-06-22 11:15:00|3.62|2.02|3.72|2.12|3.72|2.12|3.62|2.02|0
1655896800000|2022-06-22 11:20:00|3.71|2.11|3.69|2.09|3.74|2.14|3.69|2.09|0
1655897100000|2022-06-22 11:25:00|3.7|2.1|3.75|2.15|3.75|2.15|3.7|2.1|0
1655897400000|2022-06-22 11:30:00|3.74|2.14|3.74|2.14|3.76|2.16|3.72|2.12|0
1655897700000|2022-06-22 11:35:00|3.75|2.15|3.71|2.11|3.75|2.15|3.69|2.09|0
1655898000000|2022-06-22 11:40:00|3.7|2.1|3.67|2.07|3.71|2.11|3.67|2.07|0
1655898300000|2022-06-22 11:45:00|3.66|2.06|3.64|2.04|3.67|2.07|3.63|2.03|0
1655898600000|2022-06-22 11:50:00|3.63|2.03|3.64|2.04|3.65|2.05|3.63|2.03|0
1655898900000|2022-06-22 11:55:00|3.65|2.05|3.61|2.01|3.65|2.05|3.6|2|0
1655899200000|2022-06-22 12:00:00|3.6|2|3.59|1.99|3.64|2.04|3.57|1.97|0
1655899500000|2022-06-22 12:05:00|3.58|1.98|3.57|1.97|3.6|2|3.56|1.96|0
1655899800000|2022-06-22 12:10:00|3.56|1.96|3.57|1.97|3.6|2|3.56|1.96|0
1655900100000|2022-06-22 12:15:00|3.58|1.98|3.51|1.91|3.59|1.99|3.5|1.9|0
1655900400000|2022-06-22 12:20:00|3.5|1.9|3.52|1.92|3.52|1.92|3.49|1.89|0
1655900700000|2022-06-22 12:25:00|3.53|1.93|3.52|1.92|3.55|1.95|3.51|1.91|0
1655901000000|2022-06-22 12:30:00|3.53|1.93|3.46|1.86|3.53|1.93|3.44|1.84|0
1655901300000|2022-06-22 12:35:00|3.47|1.87|3.44|1.84|3.47|1.87|3.42|1.82|0
1655901600000|2022-06-22 12:40:00|3.43|1.83|3.47|1.87|3.47|1.87|3.42|1.82|0
1655901900000|2022-06-22 12:45:00|3.48|1.88|3.46|1.86|3.49|1.89|3.45|1.85|0
1655902200000|2022-06-22 12:50:00|3.45|1.85|3.5|1.9|3.54|1.94|3.43|1.83|0
1655902500000|2022-06-22 12:55:00|3.52|1.92|3.62|2.02|3.62|2.02|3.5|1.9|0
1655902800000|2022-06-22 13:00:00|3.61|2.01|3.53|1.93|3.61|2.01|3.52|1.92|0
1655903100000|2022-06-22 13:05:00|3.52|1.92|3.54|1.94|3.54|1.94|3.48|1.88|0
1655903400000|2022-06-22 13:10:00|3.53|1.93|3.56|1.96|3.59|1.99|3.51|1.91|0
1655903700000|2022-06-22 13:15:00|3.58|1.98|3.58|1.98|3.59|1.99|3.53|1.93|0
1655904000000|2022-06-22 13:20:00|3.57|1.97|3.67|2.07|3.68|2.08|3.57|1.97|0
1655904300000|2022-06-22 13:25:00|3.66|2.06|3.75|2.15|3.79|2.19|3.6|2|0
1655904600000|2022-06-22 13:30:00|3.74|2.14|3.66|2.06|4.11|2.51|3.57|1.97|0
1655904900000|2022-06-22 13:35:00|3.64|2.04|3.65|2.05|3.75|2.15|3.56|1.96|0
1655905200000|2022-06-22 13:40:00|3.66|2.06|3.76|2.16|3.76|2.16|3.56|1.96|0
1655905500000|2022-06-22 13:45:00|3.77|2.17|3.83|2.23|3.87|2.27|3.71|2.11|0
1655905800000|2022-06-22 13:50:00|3.81|2.21|4.1|2.5|4.12|2.52|3.69|2.09|0
1655906100000|2022-06-22 13:55:00|4.11|2.51|3.8|2.2|4.19|2.59|3.8|2.2|0
1655906400000|2022-06-22 14:00:00|3.81|2.21|3.78|2.18|3.89|2.29|3.68|2.08|0
1655906700000|2022-06-22 14:05:00|3.79|2.19|4.05|2.45|4.07|2.47|3.72|2.12|0
1655907000000|2022-06-22 14:10:00|4.06|2.46|4.21|2.61|4.23|2.63|3.98|2.38|0
1655907300000|2022-06-22 14:15:00|4.2|2.6|4.43|2.83|4.43|2.83|4.18|2.58|0
1655907600000|2022-06-22 14:20:00|4.42|2.82|4.5|2.9|4.53|2.93|4.12|2.52|0
1655907900000|2022-06-22 14:25:00|4.49|2.89|4.51|2.91|4.53|2.93|4.44|2.84|0
1655908200000|2022-06-22 14:30:00|4.38|2.78|4.43|2.83|4.5|2.9|4.35|2.75|0
1655908500000|2022-06-22 14:35:00|4.42|2.82|4.61|3.01|4.62|3.02|4.39|2.79|0
1655908800000|2022-06-22 14:40:00|4.62|3.02|4.52|2.92|4.62|3.02|4.46|2.86|0
1655909100000|2022-06-22 14:45:00|4.51|2.91|4.39|2.79|4.53|2.93|4.29|2.69|0
1655909400000|2022-06-22 14:50:00|4.38|2.78|4.36|2.76|4.44|2.84|4.34|2.74|0
1655909700000|2022-06-22 14:55:00|4.35|2.75|4.38|2.78|4.39|2.79|4.3|2.7|0
1655910000000|2022-06-22 15:00:00|4.39|2.79|4.2|2.6|4.39|2.79|4.11|2.51|0
1655910300000|2022-06-22 15:05:00|4.21|2.61|4.24|2.64|4.25|2.65|3.99|2.39|0
1655910600000|2022-06-22 15:10:00|4.23|2.63|4.21|2.61|4.28|2.68|4.2|2.6|0
1655910900000|2022-06-22 15:15:00|4.22|2.62|4.35|2.75|4.37|2.77|4.21|2.61|0
1655911200000|2022-06-22 15:20:00|4.34|2.74|4.31|2.71|4.35|2.75|4.25|2.65|0
1655911500000|2022-06-22 15:25:00|4.32|2.72|4.49|2.89|4.53|2.93|4.3|2.7|0
1655911800000|2022-06-22 15:30:00|4.5|2.9|4.6|3|4.69|3.09|4.49|2.89|0
1655912100000|2022-06-22 15:35:00|4.59|2.99|4.6|3|4.63|3.03|4.58|2.98|0
1655912400000|2022-06-22 15:40:00|4.61|3.01|4.34|2.74|4.61|3.01|4.33|2.73|0
1655912700000|2022-06-22 15:45:00|4.33|2.73|4.41|2.81|4.46|2.86|4.24|2.64|0
1655913000000|2022-06-22 15:50:00|4.42|2.82|4.28|2.68|4.44|2.84|4.25|2.65|0
1655913300000|2022-06-22 15:55:00|4.29|2.69|4.16|2.56|4.33|2.73|4.15|2.55|0
1655913600000|2022-06-22 16:00:00|4.15|2.55|4.2|2.6|4.38|2.78|4.13|2.53|0
1655913900000|2022-06-22 16:05:00|4.17|2.57|4.11|2.51|4.18|2.58|4.05|2.45|0
1655914200000|2022-06-22 16:10:00|4.12|2.52|4.19|2.59|4.24|2.64|4.1|2.5|0
1655914500000|2022-06-22 16:15:00|4.2|2.6|4.33|2.73|4.35|2.75|4.19|2.59|0
1655914800000|2022-06-22 16:20:00|4.31|2.71|4.09|2.49|4.41|2.81|4.08|2.48|0
1655915100000|2022-06-22 16:25:00|4.07|2.47|4.11|2.51|4.16|2.56|4.07|2.47|0
1655915400000|2022-06-22 16:30:00|4.09|2.49|4.19|2.59|4.21|2.61|4.08|2.48|0
1655915700000|2022-06-22 16:35:00|4.2|2.6|4.11|2.51|4.25|2.65|4.11|2.51|0
1655916000000|2022-06-22 16:40:00|4.12|2.52|4.24|2.64|4.24|2.64|4.12|2.52|0
1655916300000|2022-06-22 16:45:00|4.23|2.63|4.18|2.58|4.25|2.65|4.17|2.57|0
1655916600000|2022-06-22 16:50:00|4.19|2.59|4.19|2.59|4.22|2.62|4.14|2.54|0
1655916900000|2022-06-22 16:55:00|4.2|2.6|4.28|2.68|4.29|2.69|4.16|2.56|0
1655917200000|2022-06-22 17:00:00|4.27|2.67|4.15|2.55|4.3|2.7|4.09|2.49|0
1655917500000|2022-06-22 17:05:00|4.14|2.54|4.18|2.58|4.2|2.6|4.14|2.54|0
1655917800000|2022-06-22 17:10:00|4.17|2.57|4.26|2.66|4.28|2.68|4.17|2.57|0
1655918100000|2022-06-22 17:15:00|4.27|2.67|4.37|2.77|4.38|2.78|4.25|2.65|0
1655918400000|2022-06-22 17:20:00|4.38|2.78|4.42|2.82|4.44|2.84|4.35|2.75|0
1655918700000|2022-06-22 17:25:00|4.43|2.83|4.42|2.82|4.47|2.87|4.36|2.76|0
1655919000000|2022-06-22 17:30:00|4.41|2.81|4.31|2.71|4.41|2.81|4.31|2.71|0
1655919300000|2022-06-22 17:35:00|4.29|2.69|4.37|2.77|4.55|2.95|4.25|2.65|0
1655919600000|2022-06-22 17:40:00|4.36|2.76|4.42|2.82|4.42|2.82|4.33|2.73|0
1655919900000|2022-06-22 17:45:00|4.41|2.81|4.49|2.89|4.49|2.89|4.4|2.8|0
1655920200000|2022-06-22 17:50:00|4.48|2.88|4.39|2.79|4.49|2.89|4.36|2.76|0
1655920500000|2022-06-22 17:55:00|4.4|2.8|4.43|2.83|4.43|2.83|4.33|2.73|0
1655920800000|2022-06-22 18:00:00|4.45|2.85|4.48|2.88|4.52|2.92|4.41|2.81|0
1655921100000|2022-06-22 18:05:00|4.47|2.87|4.49|2.89|4.75|3.15|4.47|2.87|0
1655921400000|2022-06-22 18:10:00|4.47|2.87|4.59|2.99|4.59|2.99|4.46|2.86|0
1655921700000|2022-06-22 18:15:00|4.57|2.97|4.59|2.99|4.66|3.06|4.56|2.96|0
1655922000000|2022-06-22 18:20:00|4.61|3.01|4.48|2.88|4.61|3.01|4.39|2.79|0
1655922300000|2022-06-22 18:25:00|4.47|2.87|4.36|2.76|4.48|2.88|4.35|2.75|0
1655922600000|2022-06-22 18:30:00|4.37|2.77|4.4|2.8|4.42|2.82|4.35|2.75|0
1655922900000|2022-06-22 18:35:00|4.41|2.81|4.36|2.76|4.41|2.81|4.35|2.75|0
1655923200000|2022-06-22 18:40:00|4.35|2.75|4.33|2.73|4.4|2.8|4.27|2.67|0
1655923500000|2022-06-22 18:45:00|4.32|2.72|4.23|2.63|4.36|2.76|4.23|2.63|0
1655923800000|2022-06-22 18:50:00|4.22|2.62|4.36|2.76|4.36|2.76|4.2|2.6|0
1655924100000|2022-06-22 18:55:00|4.37|2.77|4.43|2.83|4.47|2.87|4.37|2.77|0
1655924400000|2022-06-22 19:00:00|4.44|2.84|4.32|2.72|4.48|2.88|4.29|2.69|0
1655924700000|2022-06-22 19:05:00|4.35|2.75|4.24|2.64|4.37|2.77|4.23|2.63|0
1655925000000|2022-06-22 19:10:00|4.22|2.62|4.21|2.61|4.26|2.66|4.15|2.55|0
1655925300000|2022-06-22 19:15:00|4.24|2.64|4.14|2.54|4.27|2.67|4.02|2.42|0
1655925600000|2022-06-22 19:20:00|4.13|2.53|4.15|2.55|4.2|2.6|4.13|2.53|0
1655925900000|2022-06-22 19:25:00|4.14|2.54|3.99|2.39|4.16|2.56|3.94|2.34|0
1655926200000|2022-06-22 19:30:00|3.97|2.37|3.92|2.32|4.05|2.45|3.92|2.32|0
1655926500000|2022-06-22 19:35:00|3.91|2.31|3.88|2.28|3.94|2.34|3.82|2.22|0
1655926800000|2022-06-22 19:40:00|3.85|2.25|3.89|2.29|3.92|2.32|3.79|2.19|0
1655927100000|2022-06-22 19:45:00|3.87|2.27|3.86|2.26|3.99|2.39|3.74|2.14|0
1655927400000|2022-06-22 19:50:00|3.85|2.25|4.05|2.45|4.08|2.48|3.83|2.23|0
1655927700000|2022-06-22 19:55:00|4.06|2.46|3.78|2.18|4.08|2.48|3.78|2.18|0
1655928000000|2022-06-22 20:00:00|3.81|2.21|3.87|2.27|3.9|2.3|3.79|2.19|0
1655928300000|2022-06-22 20:05:00|3.86|2.26|3.87|2.27|3.9|2.3|3.85|2.25|0
1655928600000|2022-06-22 20:10:00|3.88|2.28|3.89|2.29|3.91|2.31|3.88|2.28|0
1655928900000|2022-06-22 20:15:00|3.98|2.18|3.96|2.16|3.98|2.18|3.95|2.15|0
1655929200000|2022-06-22 20:20:00|3.97|2.17|4.01|2.21|4.01|2.21|3.96|2.16|0
1655929500000|2022-06-22 20:25:00|4|2.2|3.92|2.12|4.01|2.21|3.92|2.12|0
1655929800000|2022-06-22 20:30:00|3.93|2.13|3.88|2.08|3.93|2.13|3.87|2.07|0
1655930100000|2022-06-22 20:35:00|3.89|2.09|3.92|2.12|3.92|2.12|3.87|2.07|0
1655930400000|2022-06-22 20:40:00|3.91|2.11|3.8|2|3.94|2.14|3.78|1.98|0
1655930700000|2022-06-22 20:45:00|3.79|1.99|3.77|1.97|3.79|1.99|3.76|1.96|0
1655931000000|2022-06-22 20:50:00|3.76|1.96|3.75|1.95|3.78|1.98|3.75|1.95|0
1655931300000|2022-06-22 20:55:00|3.77|1.97|3.77|1.97|3.77|1.97|3.75|1.95|0
1655931600000|2022-06-22 21:00:00|3.76|1.96|3.76|1.96|3.77|1.97|3.76|1.96|0
1655931900000|2022-06-22 21:05:00|3.77|1.97|3.77|1.97|3.77|1.97|3.76|1.96|0
1655932200000|2022-06-22 21:10:00|3.76|1.96|3.76|1.96|3.76|1.96|3.76|1.96|0
1655932500000|2022-06-22 21:15:00|3.77|1.97|3.76|1.96|3.77|1.97|3.76|1.96|0
1655932800000|2022-06-22 21:20:00|3.77|1.97|3.76|1.96|3.77|1.97|3.76|1.96|0
1655933100000|2022-06-22 21:25:00|3.75|1.95|3.75|1.95|3.75|1.95|3.75|1.95|0
1655933400000|2022-06-22 21:30:00|3.76|1.96|3.75|1.95|3.77|1.97|3.75|1.95|0
1655934000000|2022-06-22 21:40:00|3.76|1.96|3.75|1.95|3.76|1.96|3.75|1.95|0
1655934600000|2022-06-22 21:50:00|3.76|1.96|3.76|1.96|3.76|1.96|3.76|1.96|0
1655935200000|2022-06-22 22:00:00|3.78|1.98|3.79|1.99|3.82|2.02|3.76|1.96|0
1655935500000|2022-06-22 22:05:00|3.78|1.98|3.72|1.92|3.78|1.98|3.68|1.88|0
1655935800000|2022-06-22 22:10:00|3.73|1.93|3.75|1.95|3.75|1.95|3.72|1.92|0
1655936100000|2022-06-22 22:15:00|3.74|1.94|3.71|1.91|3.77|1.97|3.71|1.91|0
1655936400000|2022-06-22 22:20:00|3.72|1.92|3.68|1.88|3.73|1.93|3.68|1.88|0
1655936700000|2022-06-22 22:25:00|3.66|1.86|3.69|1.89|3.7|1.9|3.66|1.86|0
1655937000000|2022-06-22 22:30:00|3.7|1.9|3.68|1.88|3.7|1.9|3.67|1.87|0
1655937300000|2022-06-22 22:35:00|3.69|1.89|3.69|1.89|3.71|1.91|3.69|1.89|0
1655937600000|2022-06-22 22:40:00|3.68|1.88|3.7|1.9|3.71|1.91|3.68|1.88|0
1655937900000|2022-06-22 22:45:00|3.69|1.89|3.71|1.91|3.72|1.92|3.69|1.89|0
1655938200000|2022-06-22 22:50:00|3.72|1.92|3.7|1.9|3.72|1.92|3.69|1.89|0
1655938500000|2022-06-22 22:55:00|3.69|1.89|3.71|1.91|3.71|1.91|3.69|1.89|0
1655938800000|2022-06-22 23:00:00|3.7|1.9|3.68|1.88|3.71|1.91|3.68|1.88|0
1655939100000|2022-06-22 23:05:00|3.67|1.87|3.62|1.82|3.68|1.88|3.62|1.82|0
1655939400000|2022-06-22 23:10:00|3.63|1.83|3.59|1.79|3.63|1.83|3.58|1.78|0
1655939700000|2022-06-22 23:15:00|3.6|1.8|3.6|1.8|3.6|1.8|3.58|1.78|0
1655940000000|2022-06-22 23:20:00|3.61|1.81|3.52|1.72|3.61|1.81|3.52|1.72|0
1655940300000|2022-06-22 23:25:00|3.51|1.71|3.51|1.71|3.52|1.72|3.5|1.7|0
1655940600000|2022-06-22 23:30:00|3.5|1.7|3.46|1.66|3.51|1.71|3.45|1.65|0
1655940900000|2022-06-22 23:35:00|3.47|1.67|3.42|1.62|3.47|1.67|3.4|1.6|0
1655941200000|2022-06-22 23:40:00|3.43|1.63|3.46|1.66|3.48|1.68|3.42|1.62|0
1655941500000|2022-06-22 23:45:00|3.45|1.65|3.44|1.64|3.46|1.66|3.42|1.62|0
1655941800000|2022-06-22 23:50:00|3.43|1.63|3.47|1.67|3.49|1.69|3.43|1.63|0
1655942100000|2022-06-22 23:55:00|3.48|1.68|3.5|1.7|3.51|1.71|3.48|1.68|0
1655942400000|2022-06-23 00:00:00|3.49|1.69|3.54|1.74|3.55|1.75|3.49|1.69|0
1655942700000|2022-06-23 00:05:00|3.53|1.73|3.55|1.75|3.55|1.75|3.53|1.73|0
1655943000000|2022-06-23 00:10:00|3.54|1.74|3.55|1.75|3.55|1.75|3.53|1.73|0
1655943300000|2022-06-23 00:15:00|3.61|1.81|3.52|1.72|3.68|1.88|3.5|1.7|0
1655943600000|2022-06-23 00:20:00|3.53|1.73|3.62|1.82|3.63|1.83|3.51|1.71|0
1655943900000|2022-06-23 00:25:00|3.63|1.83|3.59|1.79|3.66|1.86|3.59|1.79|0
1655944200000|2022-06-23 00:30:00|3.6|1.8|3.61|1.81|3.61|1.81|3.53|1.73|0
1655944500000|2022-06-23 00:35:00|3.62|1.82|3.62|1.82|3.65|1.85|3.6|1.8|0
1655944800000|2022-06-23 00:40:00|3.61|1.81|3.67|1.87|3.68|1.88|3.61|1.81|0
1655945100000|2022-06-23 00:45:00|3.68|1.88|3.71|1.91|3.74|1.94|3.66|1.86|0
1655945400000|2022-06-23 00:50:00|3.72|1.92|3.87|2.07|3.89|2.09|3.72|1.92|0
1655945700000|2022-06-23 00:55:00|3.88|2.08|3.89|2.09|3.98|2.18|3.88|2.08|0
1655946000000|2022-06-23 01:00:00|3.88|2.08|3.88|2.08|3.93|2.13|3.85|2.05|0
1655946300000|2022-06-23 01:05:00|3.87|2.07|3.9|2.1|3.92|2.12|3.85|2.05|0
1655946600000|2022-06-23 01:10:00|3.91|2.11|3.86|2.06|3.93|2.13|3.86|2.06|0
1655946900000|2022-06-23 01:15:00|3.85|2.05|3.78|1.98|3.87|2.07|3.76|1.96|0
1655947200000|2022-06-23 01:20:00|3.79|1.99|3.83|2.03|3.87|2.07|3.78|1.98|0
1655947500000|2022-06-23 01:25:00|3.84|2.04|3.83|2.03|3.84|2.04|3.78|1.98|0
1655947800000|2022-06-23 01:30:00|3.84|2.04|3.86|2.06|3.9|2.1|3.83|2.03|0
1655948100000|2022-06-23 01:35:00|3.85|2.05|3.8|2|3.87|2.07|3.79|1.99|0
1655948400000|2022-06-23 01:40:00|3.79|1.99|3.75|1.95|3.81|2.01|3.75|1.95|0
1655948700000|2022-06-23 01:45:00|3.76|1.96|3.72|1.92|3.81|2.01|3.71|1.91|0
1655949000000|2022-06-23 01:50:00|3.71|1.91|3.59|1.79|3.72|1.92|3.59|1.79|0
1655949300000|2022-06-23 01:55:00|3.58|1.78|3.52|1.72|3.58|1.78|3.51|1.71|0
1655949600000|2022-06-23 02:00:00|3.53|1.73|3.56|1.76|3.57|1.77|3.5|1.7|0
1655949900000|2022-06-23 02:05:00|3.57|1.77|3.55|1.75|3.57|1.77|3.53|1.73|0
1655950200000|2022-06-23 02:10:00|3.54|1.74|3.5|1.7|3.57|1.77|3.46|1.66|0
1655950500000|2022-06-23 02:15:00|3.49|1.69|3.48|1.68|3.51|1.71|3.47|1.67|0
1655950800000|2022-06-23 02:20:00|3.49|1.69|3.44|1.64|3.5|1.7|3.44|1.64|0
1655951100000|2022-06-23 02:25:00|3.45|1.65|3.5|1.7|3.51|1.71|3.45|1.65|0
1655951400000|2022-06-23 02:30:00|3.51|1.71|3.6|1.8|3.6|1.8|3.51|1.71|0
1655951700000|2022-06-23 02:35:00|3.59|1.79|3.62|1.82|3.62|1.82|3.59|1.79|0
1655952000000|2022-06-23 02:40:00|3.63|1.83|3.6|1.8|3.63|1.83|3.59|1.79|0
1655952300000|2022-06-23 02:45:00|3.61|1.81|3.69|1.89|3.69|1.89|3.59|1.79|0
1655952600000|2022-06-23 02:50:00|3.68|1.88|3.63|1.83|3.69|1.89|3.63|1.83|0
1655952900000|2022-06-23 02:55:00|3.64|1.84|3.61|1.81|3.64|1.84|3.6|1.8|0
1655953200000|2022-06-23 03:00:00|3.6|1.8|3.58|1.78|3.63|1.83|3.56|1.76|0
1655953500000|2022-06-23 03:05:00|3.57|1.77|3.64|1.84|3.64|1.84|3.57|1.77|0
1655953800000|2022-06-23 03:10:00|3.65|1.85|3.64|1.84|3.69|1.89|3.63|1.83|0
1655954100000|2022-06-23 03:15:00|3.65|1.85|3.67|1.87|3.67|1.87|3.61|1.81|0
1655954400000|2022-06-23 03:20:00|3.68|1.88|3.67|1.87|3.69|1.89|3.65|1.85|0
1655954700000|2022-06-23 03:25:00|3.68|1.88|3.65|1.85|3.68|1.88|3.62|1.82|0
1655955000000|2022-06-23 03:30:00|3.64|1.84|3.65|1.85|3.66|1.86|3.62|1.82|0
1655955300000|2022-06-23 03:35:00|3.66|1.86|3.68|1.88|3.71|1.91|3.66|1.86|0
1655955600000|2022-06-23 03:40:00|3.69|1.89|3.63|1.83|3.69|1.89|3.63|1.83|0
1655955900000|2022-06-23 03:45:00|3.64|1.84|3.64|1.84|3.66|1.86|3.63|1.83|0
1655956200000|2022-06-23 03:50:00|3.65|1.85|3.66|1.86|3.66|1.86|3.63|1.83|0
1655956500000|2022-06-23 03:55:00|3.65|1.85|3.6|1.8|3.66|1.86|3.6|1.8|0
1655956800000|2022-06-23 04:00:00|3.61|1.81|3.6|1.8|3.63|1.83|3.6|1.8|0
1655957100000|2022-06-23 04:05:00|3.59|1.79|3.55|1.75|3.6|1.8|3.54|1.74|0
1655957400000|2022-06-23 04:10:00|3.56|1.76|3.6|1.8|3.61|1.81|3.55|1.75|0
1655957700000|2022-06-23 04:15:00|3.61|1.81|3.61|1.81|3.64|1.84|3.6|1.8|0
1655958000000|2022-06-23 04:20:00|3.62|1.82|3.65|1.85|3.66|1.86|3.61|1.81|0
1655958300000|2022-06-23 04:25:00|3.66|1.86|3.73|1.93|3.73|1.93|3.66|1.86|0
1655958600000|2022-06-23 04:30:00|3.72|1.92|3.75|1.95|3.77|1.97|3.71|1.91|0
1655958900000|2022-06-23 04:35:00|3.74|1.94|3.75|1.95|3.75|1.95|3.72|1.92|0
1655959200000|2022-06-23 04:40:00|3.76|1.96|3.78|1.98|3.79|1.99|3.76|1.96|0
1655959500000|2022-06-23 04:45:00|3.77|1.97|3.74|1.94|3.78|1.98|3.73|1.93|0
1655959800000|2022-06-23 04:50:00|3.73|1.93|3.7|1.9|3.75|1.95|3.68|1.88|0
1655960100000|2022-06-23 04:55:00|3.68|1.88|3.7|1.9|3.73|1.93|3.68|1.88|0
1655960400000|2022-06-23 05:00:00|3.72|1.92|3.72|1.92|3.73|1.93|3.7|1.9|0
1655960700000|2022-06-23 05:05:00|3.71|1.91|3.71|1.91|3.74|1.94|3.7|1.9|0
1655961000000|2022-06-23 05:10:00|3.7|1.9|3.7|1.9|3.73|1.93|3.69|1.89|0
1655961300000|2022-06-23 05:15:00|3.71|1.91|3.75|1.95|3.78|1.98|3.71|1.91|0
1655961600000|2022-06-23 05:20:00|3.74|1.94|3.71|1.91|3.77|1.97|3.71|1.91|0
1655961900000|2022-06-23 05:25:00|3.72|1.92|3.77|1.97|3.78|1.98|3.71|1.91|0
1655962200000|2022-06-23 05:30:00|3.78|1.98|3.83|2.03|3.85|2.05|3.78|1.98|0
1655962500000|2022-06-23 05:35:00|3.84|2.04|3.78|1.98|3.86|2.06|3.78|1.98|0
1655962800000|2022-06-23 05:40:00|3.79|1.99|3.79|1.99|3.81|2.01|3.78|1.98|0
1655963100000|2022-06-23 05:45:00|3.78|1.98|3.8|2|3.81|2.01|3.77|1.97|0
1655963400000|2022-06-23 05:50:00|3.79|1.99|3.73|1.93|3.79|1.99|3.73|1.93|0
1655963700000|2022-06-23 05:55:00|3.74|1.94|3.75|1.95|3.76|1.96|3.72|1.92|0
1655964000000|2022-06-23 06:00:00|3.74|1.94|3.73|1.93|3.77|1.97|3.66|1.86|0
1655964300000|2022-06-23 06:05:00|3.71|1.91|3.68|1.88|3.73|1.93|3.67|1.87|0
1655964600000|2022-06-23 06:10:00|3.69|1.89|3.7|1.9|3.73|1.93|3.68|1.88|0
1655964900000|2022-06-23 06:15:00|3.69|1.89|3.71|1.91|3.73|1.93|3.69|1.89|0
1655965200000|2022-06-23 06:20:00|3.7|1.9|3.66|1.86|3.71|1.91|3.65|1.85|0
1655965500000|2022-06-23 06:25:00|3.67|1.87|3.66|1.86|3.69|1.89|3.65|1.85|0
1655965800000|2022-06-23 06:30:00|3.65|1.85|3.66|1.86|3.69|1.89|3.65|1.85|0
1655966100000|2022-06-23 06:35:00|3.65|1.85|3.69|1.89|3.7|1.9|3.65|1.85|0
1655966400000|2022-06-23 06:40:00|3.7|1.9|3.75|1.95|3.75|1.95|3.7|1.9|0
1655966700000|2022-06-23 06:45:00|3.76|1.96|3.89|2.09|3.9|2.1|3.72|1.92|0
1655967000000|2022-06-23 06:50:00|3.88|2.08|3.87|2.07|3.9|2.1|3.85|2.05|0
1655967300000|2022-06-23 06:55:00|3.86|2.06|3.87|2.07|3.93|2.13|3.84|2.04|0
1655967600000|2022-06-23 07:00:00|3.88|2.08|3.84|2.04|3.88|2.08|3.75|1.95|0
1655967900000|2022-06-23 07:05:00|3.73|2.13|3.61|2.01|3.76|2.16|3.61|2.01|0
1655968200000|2022-06-23 07:10:00|3.62|2.02|3.69|2.09|3.71|2.11|3.61|2.01|0
1655968500000|2022-06-23 07:15:00|3.66|2.06|3.58|1.98|3.66|2.06|3.52|1.92|0
1655968800000|2022-06-23 07:20:00|3.56|1.96|3.66|2.06|3.72|2.12|3.48|1.88|0
1655969100000|2022-06-23 07:25:00|3.67|2.07|3.71|2.11|3.73|2.13|3.64|2.04|0
1655969400000|2022-06-23 07:30:00|3.75|2.15|3.72|2.12|3.75|2.15|3.63|2.03|0
1655969700000|2022-06-23 07:35:00|3.71|2.11|3.66|2.06|3.72|2.12|3.57|1.97|0
1655970000000|2022-06-23 07:40:00|3.65|2.05|3.74|2.14|3.76|2.16|3.64|2.04|0
1655970300000|2022-06-23 07:45:00|3.73|2.13|3.73|2.13|3.78|2.18|3.71|2.11|0
1655970600000|2022-06-23 07:50:00|3.72|2.12|3.66|2.06|3.72|2.12|3.65|2.05|0
1655970900000|2022-06-23 07:55:00|3.65|2.05|3.67|2.07|3.71|2.11|3.62|2.02|0
1655971200000|2022-06-23 08:00:00|3.64|2.04|3.8|2.2|3.8|2.2|3.61|2.01|0
1655971500000|2022-06-23 08:05:00|3.79|2.19|3.94|2.34|3.94|2.34|3.77|2.17|0
1655971800000|2022-06-23 08:10:00|3.92|2.32|3.91|2.31|4.18|2.58|3.91|2.31|0
1655972100000|2022-06-23 08:15:00|3.92|2.32|3.96|2.36|4.05|2.45|3.91|2.31|0
1655972400000|2022-06-23 08:20:00|3.97|2.37|3.94|2.34|3.97|2.37|3.93|2.33|0
1655972700000|2022-06-23 08:25:00|3.93|2.33|3.89|2.29|3.96|2.36|3.89|2.29|0
1655973000000|2022-06-23 08:30:00|3.88|2.28|3.83|2.23|3.9|2.3|3.83|2.23|0
1655973300000|2022-06-23 08:35:00|3.82|2.22|4.03|2.43|4.04|2.44|3.8|2.2|0
1655973600000|2022-06-23 08:40:00|4.04|2.44|4.05|2.45|4.08|2.48|4.03|2.43|0
1655973900000|2022-06-23 08:45:00|4.06|2.46|4.06|2.46|4.08|2.48|4.04|2.44|0
1655974200000|2022-06-23 08:50:00|4.07|2.47|4.04|2.44|4.08|2.48|4.03|2.43|0
1655974500000|2022-06-23 08:55:00|4.03|2.43|4.06|2.46|4.09|2.49|4.03|2.43|0
1655974800000|2022-06-23 09:00:00|4.05|2.45|4.15|2.55|4.15|2.55|4.05|2.45|0
1655975100000|2022-06-23 09:05:00|4.14|2.54|4.12|2.52|4.16|2.56|4.11|2.51|0
1655975400000|2022-06-23 09:10:00|4.13|2.53|4.28|2.68|4.28|2.68|4.12|2.52|0
1655975700000|2022-06-23 09:15:00|4.29|2.69|4.26|2.66|4.31|2.71|4.26|2.66|0
1655976000000|2022-06-23 09:20:00|4.27|2.67|4.02|2.42|4.27|2.67|4.01|2.41|0
1655976300000|2022-06-23 09:25:00|4.01|2.41|4.03|2.43|4.04|2.44|4|2.4|0
1655976600000|2022-06-23 09:30:00|4.02|2.42|4.02|2.42|4.02|2.42|3.98|2.38|0
1655976900000|2022-06-23 09:35:00|4.01|2.41|4.05|2.45|4.06|2.46|3.99|2.39|0
1655977200000|2022-06-23 09:40:00|4.06|2.46|4.12|2.52|4.12|2.52|4.05|2.45|0
1655977500000|2022-06-23 09:45:00|4.11|2.51|4.1|2.5|4.15|2.55|4.09|2.49|0
1655977800000|2022-06-23 09:50:00|4.11|2.51|4.13|2.53|4.14|2.54|4.1|2.5|0
1655978100000|2022-06-23 09:55:00|4.12|2.52|4.16|2.56|4.22|2.62|4.11|2.51|0
1655978400000|2022-06-23 10:00:00|4.17|2.57|4.17|2.57|4.19|2.59|4.15|2.55|0
1655978700000|2022-06-23 10:05:00|4.18|2.58|4.21|2.61|4.23|2.63|4.16|2.56|0
1655979000000|2022-06-23 10:10:00|4.2|2.6|4.26|2.66|4.28|2.68|4.19|2.59|0
1655979300000|2022-06-23 10:15:00|4.25|2.65|4.23|2.63|4.26|2.66|4.22|2.62|0
1655979600000|2022-06-23 10:20:00|4.24|2.64|4.29|2.69|4.3|2.7|4.22|2.62|0
1655979900000|2022-06-23 10:25:00|4.3|2.7|4.39|2.79|4.4|2.8|4.29|2.69|0
1655980200000|2022-06-23 10:30:00|4.38|2.78|4.33|2.73|4.38|2.78|4.31|2.71|0
1655980500000|2022-06-23 10:35:00|4.34|2.74|4.4|2.8|4.43|2.83|4.33|2.73|0
1655980800000|2022-06-23 10:40:00|4.41|2.81|4.35|2.75|4.48|2.88|4.35|2.75|0
1655981100000|2022-06-23 10:45:00|4.36|2.76|4.42|2.82|4.42|2.82|4.32|2.72|0
1655981400000|2022-06-23 10:50:00|4.41|2.81|4.44|2.84|4.49|2.89|4.41|2.81|0
1655981700000|2022-06-23 10:55:00|4.43|2.83|4.47|2.87|4.51|2.91|4.43|2.83|0
1655982000000|2022-06-23 11:00:00|4.46|2.86|4.42|2.82|4.46|2.86|4.41|2.81|0
1655982300000|2022-06-23 11:05:00|4.43|2.83|4.39|2.79|4.43|2.83|4.37|2.77|0
1655982600000|2022-06-23 11:10:00|4.38|2.78|4.38|2.78|4.39|2.79|4.35|2.75|0
1655982900000|2022-06-23 11:15:00|4.39|2.79|4.42|2.82|4.45|2.85|4.39|2.79|0
1655983200000|2022-06-23 11:20:00|4.44|2.84|4.46|2.86|4.48|2.88|4.44|2.84|0
1655983500000|2022-06-23 11:25:00|4.45|2.85|4.45|2.85|4.48|2.88|4.35|2.75|0
1655983800000|2022-06-23 11:30:00|4.44|2.84|4.37|2.77|4.45|2.85|4.35|2.75|0
1655984100000|2022-06-23 11:35:00|4.38|2.78|4.39|2.79|4.4|2.8|4.36|2.76|0
1655984400000|2022-06-23 11:40:00|4.4|2.8|4.36|2.76|4.4|2.8|4.3|2.7|0
1655984700000|2022-06-23 11:45:00|4.34|2.74|4.38|2.78|4.41|2.81|4.32|2.72|0
1655985000000|2022-06-23 11:50:00|4.37|2.77|4.38|2.78|4.39|2.79|4.35|2.75|0
1655985300000|2022-06-23 11:55:00|4.37|2.77|4.34|2.74|4.38|2.78|4.33|2.73|0
1655985600000|2022-06-23 12:00:00|4.33|2.73|4.27|2.67|4.35|2.75|4.27|2.67|0
1655985900000|2022-06-23 12:05:00|4.26|2.66|4.2|2.6|4.27|2.67|4.2|2.6|0
1655986200000|2022-06-23 12:10:00|4.19|2.59|4.31|2.71|4.34|2.74|4.19|2.59|0
1655986500000|2022-06-23 12:15:00|4.32|2.72|4.35|2.75|4.37|2.77|4.3|2.7|0
1655986800000|2022-06-23 12:20:00|4.36|2.76|4.31|2.71|4.36|2.76|4.29|2.69|0
1655987100000|2022-06-23 12:25:00|4.3|2.7|4.27|2.67|4.31|2.71|4.26|2.66|0
1655987400000|2022-06-23 12:30:00|4.26|2.66|4.16|2.56|4.26|2.66|4.15|2.55|0
1655987700000|2022-06-23 12:35:00|4.17|2.57|4.22|2.62|4.25|2.65|4.11|2.51|0
1655988000000|2022-06-23 12:40:00|4.21|2.61|4.21|2.61|4.31|2.71|4.21|2.61|0
1655988300000|2022-06-23 12:45:00|4.2|2.6|4.27|2.67|4.29|2.69|4.2|2.6|0
1655988600000|2022-06-23 12:50:00|4.26|2.66|4.25|2.65|4.29|2.69|4.22|2.62|0
1655988900000|2022-06-23 12:55:00|4.26|2.66|4.32|2.72|4.36|2.76|4.24|2.64|0
1655989200000|2022-06-23 13:00:00|4.33|2.73|4.35|2.75|4.38|2.78|4.3|2.7|0
1655989500000|2022-06-23 13:05:00|4.36|2.76|4.43|2.83|4.43|2.83|4.3|2.7|0
1655989800000|2022-06-23 13:10:00|4.42|2.82|4.46|2.86|4.46|2.86|4.39|2.79|0
1655990100000|2022-06-23 13:15:00|4.47|2.87|4.5|2.9|4.52|2.92|4.46|2.86|0
1655990400000|2022-06-23 13:20:00|4.51|2.91|4.53|2.93|4.53|2.93|4.49|2.89|0
1655990700000|2022-06-23 13:25:00|4.52|2.92|4.4|2.8|4.53|2.93|4.4|2.8|0
1655991000000|2022-06-23 13:30:00|4.41|2.81|4.33|2.73|4.55|2.95|4.31|2.71|0
1655991300000|2022-06-23 13:35:00|4.31|2.71|4.28|2.68|4.37|2.77|4.23|2.63|0
1655991600000|2022-06-23 13:40:00|4.27|2.67|4.36|2.76|4.51|2.91|4.27|2.67|0
1655991900000|2022-06-23 13:45:00|4.42|2.82|4.36|2.76|4.46|2.86|4.18|2.58|0
1655992200000|2022-06-23 13:50:00|4.34|2.74|4.11|2.51|4.37|2.77|4.04|2.44|0
1655992500000|2022-06-23 13:55:00|4.07|2.47|4.5|2.9|4.51|2.91|4.07|2.47|0
1655992800000|2022-06-23 14:00:00|4.48|2.88|4.5|2.9|4.57|2.97|4.44|2.84|0
1655993100000|2022-06-23 14:05:00|4.51|2.91|4.06|2.46|4.57|2.97|4.05|2.45|0
1655993400000|2022-06-23 14:10:00|4.07|2.47|4.04|2.44|4.14|2.54|3.95|2.35|0
1655993700000|2022-06-23 14:15:00|4.06|2.46|4.09|2.49|4.16|2.56|4.01|2.41|0
1655994000000|2022-06-23 14:20:00|4.11|2.51|4.08|2.48|4.29|2.69|4.07|2.47|0
1655994300000|2022-06-23 14:25:00|4.07|2.47|4.08|2.48|4.19|2.59|4|2.4|0
1655994600000|2022-06-23 14:30:00|4.11|2.51|4.04|2.44|4.18|2.58|4|2.4|0
1655994900000|2022-06-23 14:35:00|4.01|2.41|4.19|2.59|4.19|2.59|3.97|2.37|0
1655995200000|2022-06-23 14:40:00|4.2|2.6|4.25|2.65|4.35|2.75|4.2|2.6|0
1655995500000|2022-06-23 14:45:00|4.24|2.64|4.14|2.54|4.26|2.66|4.12|2.52|0
1655995800000|2022-06-23 14:50:00|4.15|2.55|4.17|2.57|4.21|2.61|4.08|2.48|0
1655996100000|2022-06-23 14:55:00|4.18|2.58|4.26|2.66|4.31|2.71|4.17|2.57|0
1655996400000|2022-06-23 15:00:00|4.24|2.64|4.07|2.47|4.24|2.64|4.06|2.46|0
1655996700000|2022-06-23 15:05:00|4.06|2.46|4.15|2.55|4.15|2.55|4.05|2.45|0
1655997000000|2022-06-23 15:10:00|4.17|2.57|4.27|2.67|4.33|2.73|4.13|2.53|0
1655997300000|2022-06-23 15:15:00|4.26|2.66|4.24|2.64|4.26|2.66|4.2|2.6|0
1655997600000|2022-06-23 15:20:00|4.23|2.63|4.07|2.47|4.27|2.67|4.04|2.44|0
1655997900000|2022-06-23 15:25:00|4.06|2.46|4.07|2.47|4.12|2.52|4.05|2.45|0
1655998200000|2022-06-23 15:30:00|4.09|2.49|3.95|2.35|4.13|2.53|3.93|2.33|0
1655998500000|2022-06-23 15:35:00|3.94|2.34|3.82|2.22|3.94|2.34|3.82|2.22|0
1655998800000|2022-06-23 15:40:00|3.81|2.21|3.9|2.3|3.9|2.3|3.8|2.2|0
1655999100000|2022-06-23 15:45:00|3.89|2.29|3.94|2.34|3.95|2.35|3.85|2.25|0
1655999400000|2022-06-23 15:50:00|3.93|2.33|3.86|2.26|3.94|2.34|3.86|2.26|0
1655999700000|2022-06-23 15:55:00|3.85|2.25|3.75|2.15|3.86|2.26|3.73|2.13|0
1656000000000|2022-06-23 16:00:00|3.74|2.14|3.55|1.95|3.77|2.17|3.55|1.95|0
1656000300000|2022-06-23 16:05:00|3.54|1.94|3.92|2.32|3.99|2.39|3.53|1.93|0
1656000600000|2022-06-23 16:10:00|3.91|2.31|3.98|2.38|4|2.4|3.88|2.28|0
1656000900000|2022-06-23 16:15:00|3.95|2.35|4.05|2.45|4.1|2.5|3.92|2.32|0
1656001200000|2022-06-23 16:20:00|4.04|2.44|3.95|2.35|4.13|2.53|3.91|2.31|0
1656001500000|2022-06-23 16:25:00|3.93|2.33|3.9|2.3|3.96|2.36|3.87|2.27|0
1656001800000|2022-06-23 16:30:00|3.89|2.29|3.86|2.26|3.93|2.33|3.75|2.15|0
1656002100000|2022-06-23 16:35:00|3.87|2.27|3.81|2.21|3.93|2.33|3.78|2.18|0
1656002400000|2022-06-23 16:40:00|3.8|2.2|3.84|2.24|3.89|2.29|3.78|2.18|0
1656002700000|2022-06-23 16:45:00|3.83|2.23|3.81|2.21|3.89|2.29|3.73|2.13|0
1656003000000|2022-06-23 16:50:00|3.8|2.2|3.81|2.21|3.83|2.23|3.69|2.09|0
1656003300000|2022-06-23 16:55:00|3.8|2.2|3.77|2.17|3.85|2.25|3.75|2.15|0
1656003600000|2022-06-23 17:00:00|3.76|2.16|3.72|2.12|3.76|2.16|3.65|2.05|0
1656003900000|2022-06-23 17:05:00|3.71|2.11|3.82|2.22|3.89|2.29|3.71|2.11|0
1656004200000|2022-06-23 17:10:00|3.84|2.24|3.97|2.37|4.03|2.43|3.81|2.21|0
1656004500000|2022-06-23 17:15:00|3.98|2.38|4.01|2.41|4.05|2.45|3.97|2.37|0
1656004800000|2022-06-23 17:20:00|4.03|2.43|4|2.4|4.1|2.5|3.92|2.32|0
1656005100000|2022-06-23 17:25:00|4.01|2.41|3.96|2.36|4.06|2.46|3.93|2.33|0
1656005400000|2022-06-23 17:30:00|3.95|2.35|4.01|2.41|4.04|2.44|3.95|2.35|0
1656005700000|2022-06-23 17:35:00|4.02|2.42|3.95|2.35|4.05|2.45|3.91|2.31|0
1656006000000|2022-06-23 17:40:00|3.96|2.36|3.94|2.34|3.98|2.38|3.86|2.26|0
1656006300000|2022-06-23 17:45:00|3.93|2.33|4.03|2.43|4.03|2.43|3.91|2.31|0
1656006600000|2022-06-23 17:50:00|4.02|2.42|4.11|2.51|4.14|2.54|4.02|2.42|0
1656006900000|2022-06-23 17:55:00|4.12|2.52|4.14|2.54|4.16|2.56|4.09|2.49|0
1656007200000|2022-06-23 18:00:00|4.15|2.55|4.12|2.52|4.19|2.59|4.09|2.49|0
1656007500000|2022-06-23 18:05:00|4.11|2.51|4.16|2.56|4.16|2.56|4.11|2.51|0
1656007800000|2022-06-23 18:10:00|4.15|2.55|4.14|2.54|4.2|2.6|4.09|2.49|0
1656008100000|2022-06-23 18:15:00|4.15|2.55|4.13|2.53|4.17|2.57|4.08|2.48|0
1656008400000|2022-06-23 18:20:00|4.14|2.54|4.21|2.61|4.21|2.61|4.08|2.48|0
1656008700000|2022-06-23 18:25:00|4.22|2.62|4.29|2.69|4.3|2.7|4.18|2.58|0
1656009000000|2022-06-23 18:30:00|4.28|2.68|4.43|2.83|4.45|2.85|4.28|2.68|0
1656009300000|2022-06-23 18:35:00|4.42|2.82|4.24|2.64|4.47|2.87|4.15|2.55|0
1656009600000|2022-06-23 18:40:00|4.23|2.63|4.19|2.59|4.23|2.63|4.17|2.57|0
1656009900000|2022-06-23 18:45:00|4.18|2.58|4.16|2.56|4.19|2.59|4.11|2.51|0
1656010200000|2022-06-23 18:50:00|4.15|2.55|4.3|2.7|4.31|2.71|4.14|2.54|0
1656010500000|2022-06-23 18:55:00|4.28|2.68|4.31|2.71|4.31|2.71|4.25|2.65|0
1656010800000|2022-06-23 19:00:00|4.32|2.72|4.35|2.75|4.35|2.75|4.23|2.63|0
1656011100000|2022-06-23 19:05:00|4.34|2.74|4.38|2.78|4.42|2.82|4.33|2.73|0
1656011400000|2022-06-23 19:10:00|4.39|2.79|4.4|2.8|4.41|2.81|4.33|2.73|0
1656011700000|2022-06-23 19:15:00|4.39|2.79|4.36|2.76|4.42|2.82|4.29|2.69|0
1656012000000|2022-06-23 19:20:00|4.37|2.77|4.38|2.78|4.44|2.84|4.34|2.74|0
1656012300000|2022-06-23 19:25:00|4.39|2.79|4.48|2.88|4.52|2.92|4.39|2.79|0
1656012600000|2022-06-23 19:30:00|4.51|2.91|4.74|3.14|4.74|3.14|4.5|2.9|0
1656012900000|2022-06-23 19:35:00|4.73|3.13|4.65|3.05|4.74|3.14|4.64|3.04|0
1656013200000|2022-06-23 19:40:00|4.67|3.07|4.71|3.11|4.79|3.19|4.63|3.03|0
1656013500000|2022-06-23 19:45:00|4.7|3.1|4.71|3.11|4.73|3.13|4.6|3|0
1656013800000|2022-06-23 19:50:00|4.75|3.15|4.59|2.99|4.8|3.2|4.58|2.98|0
1656014100000|2022-06-23 19:55:00|4.56|2.96|4.65|3.05|4.72|3.12|4.55|2.95|0
1656014400000|2022-06-23 20:00:00|4.64|3.04|4.43|2.83|4.64|3.04|4.43|2.83|0
1656014700000|2022-06-23 20:05:00|4.44|2.84|4.44|2.84|4.46|2.86|4.43|2.83|0
1656015000000|2022-06-23 20:10:00|4.45|2.85|4.43|2.83|4.46|2.86|4.43|2.83|0
1656015300000|2022-06-23 20:15:00|4.53|2.73|4.55|2.75|4.55|2.75|4.53|2.73|0
1656015600000|2022-06-23 20:20:00|4.56|2.76|4.61|2.81|4.61|2.81|4.56|2.76|0
1656015900000|2022-06-23 20:25:00|4.6|2.8|4.48|2.68|4.61|2.81|4.48|2.68|0
1656016200000|2022-06-23 20:30:00|4.49|2.69|4.48|2.68|4.49|2.69|4.48|2.68|0
1656016500000|2022-06-23 20:35:00|4.49|2.69|4.48|2.68|4.49|2.69|4.48|2.68|0
1656016800000|2022-06-23 20:40:00|4.46|2.66|4.35|2.55|4.46|2.66|4.35|2.55|0
1656017100000|2022-06-23 20:45:00|4.36|2.56|4.34|2.54|4.36|2.56|4.33|2.53|0
1656017400000|2022-06-23 20:50:00|4.33|2.53|4.27|2.47|4.33|2.53|4.27|2.47|0
1656017700000|2022-06-23 20:55:00|4.28|2.48|4.32|2.52|4.32|2.52|4.27|2.47|0
1656018000000|2022-06-23 21:00:00|4.31|2.51|4.32|2.52|4.32|2.52|4.3|2.5|0
1656018300000|2022-06-23 21:05:00|4.33|2.53|4.33|2.53|4.33|2.53|4.32|2.52|0
1656018600000|2022-06-23 21:10:00|4.34|2.54|4.33|2.53|4.34|2.54|4.33|2.53|0
1656018900000|2022-06-23 21:15:00|4.32|2.52|4.32|2.52|4.33|2.53|4.32|2.52|0
1656019200000|2022-06-23 21:20:00|4.31|2.51|4.3|2.5|4.31|2.51|4.3|2.5|0
1656019500000|2022-06-23 21:25:00|4.31|2.51|4.31|2.51|4.32|2.52|4.3|2.5|0
1656020400000|2022-06-23 21:40:00|4.32|2.52|4.32|2.52|4.32|2.52|4.32|2.52|0
1656020700000|2022-06-23 21:45:00|4.33|2.53|4.34|2.54|4.34|2.54|4.33|2.53|0
1656021300000|2022-06-23 21:55:00|4.35|2.55|4.35|2.55|4.35|2.55|4.34|2.54|0
1656021600000|2022-06-23 22:00:00|4.32|2.52|4.38|2.58|4.38|2.58|4.32|2.52|0
1656021900000|2022-06-23 22:05:00|4.39|2.59|4.35|2.55|4.4|2.6|4.33|2.53|0
1656022200000|2022-06-23 22:10:00|4.32|2.52|4.35|2.55|4.35|2.55|4.29|2.49|0
1656022500000|2022-06-23 22:15:00|4.36|2.56|4.34|2.54|4.38|2.58|4.34|2.54|0
1656022800000|2022-06-23 22:20:00|4.33|2.53|4.36|2.56|4.36|2.56|4.33|2.53|0
1656023100000|2022-06-23 22:25:00|4.35|2.55|4.3|2.5|4.38|2.58|4.3|2.5|0
1656023400000|2022-06-23 22:30:00|4.31|2.51|4.31|2.51|4.33|2.53|4.31|2.51|0
1656023700000|2022-06-23 22:35:00|4.32|2.52|4.34|2.54|4.34|2.54|4.3|2.5|0
1656024000000|2022-06-23 22:40:00|4.35|2.55|4.36|2.56|4.37|2.57|4.35|2.55|0
1656024300000|2022-06-23 22:45:00|4.37|2.57|4.42|2.62|4.44|2.64|4.37|2.57|0
1656024600000|2022-06-23 22:50:00|4.41|2.61|4.43|2.63|4.44|2.64|4.41|2.61|0
1656024900000|2022-06-23 22:55:00|4.42|2.62|4.42|2.62|4.43|2.63|4.39|2.59|0
1656025200000|2022-06-23 23:00:00|4.43|2.63|4.42|2.62|4.46|2.66|4.4|2.6|0
1656025500000|2022-06-23 23:05:00|4.43|2.63|4.43|2.63|4.43|2.63|4.4|2.6|0
1656025800000|2022-06-23 23:10:00|4.44|2.64|4.44|2.64|4.46|2.66|4.44|2.64|0
1656026100000|2022-06-23 23:15:00|4.43|2.63|4.41|2.61|4.44|2.64|4.41|2.61|0
1656026400000|2022-06-23 23:20:00|4.42|2.62|4.42|2.62|4.42|2.62|4.41|2.61|0
1656026700000|2022-06-23 23:25:00|4.41|2.61|4.45|2.65|4.45|2.65|4.4|2.6|0
1656027000000|2022-06-23 23:30:00|4.43|2.63|4.44|2.64|4.47|2.67|4.4|2.6|0
1656027300000|2022-06-23 23:35:00|4.43|2.63|4.44|2.64|4.46|2.66|4.43|2.63|0
1656027600000|2022-06-23 23:40:00|4.45|2.65|4.43|2.63|4.46|2.66|4.43|2.63|0
1656027900000|2022-06-23 23:45:00|4.44|2.64|4.41|2.61|4.44|2.64|4.41|2.61|0
1656028200000|2022-06-23 23:50:00|4.42|2.62|4.38|2.58|4.43|2.63|4.38|2.58|0
1656028500000|2022-06-23 23:55:00|4.37|2.57|4.32|2.52|4.37|2.57|4.3|2.5|0
1656028800000|2022-06-24 00:00:00|4.33|2.53|4.36|2.56|4.37|2.57|4.26|2.46|0
1656029100000|2022-06-24 00:05:00|4.35|2.55|4.4|2.6|4.42|2.62|4.34|2.54|0
1656029400000|2022-06-24 00:10:00|4.42|2.62|4.36|2.56|4.43|2.63|4.34|2.54|0
1656029700000|2022-06-24 00:15:00|4.35|2.55|4.43|2.63|4.44|2.64|4.3|2.5|0
1656030000000|2022-06-24 00:20:00|4.44|2.64|4.46|2.66|4.5|2.7|4.44|2.64|0
1656030300000|2022-06-24 00:25:00|4.47|2.67|4.4|2.6|4.47|2.67|4.39|2.59|0
1656030600000|2022-06-24 00:30:00|4.39|2.59|4.39|2.59|4.41|2.61|4.35|2.55|0
1656030900000|2022-06-24 00:35:00|4.38|2.58|4.4|2.6|4.42|2.62|4.37|2.57|0
1656031200000|2022-06-24 00:40:00|4.41|2.61|4.45|2.65|4.46|2.66|4.4|2.6|0
1656031500000|2022-06-24 00:45:00|4.46|2.66|4.49|2.69|4.53|2.73|4.45|2.65|0
1656031800000|2022-06-24 00:50:00|4.5|2.7|4.48|2.68|4.5|2.7|4.45|2.65|0
1656032100000|2022-06-24 00:55:00|4.47|2.67|4.51|2.71|4.52|2.72|4.47|2.67|0
1656032400000|2022-06-24 01:00:00|4.5|2.7|4.51|2.71|4.51|2.71|4.47|2.67|0
1656032700000|2022-06-24 01:05:00|4.52|2.72|4.46|2.66|4.52|2.72|4.45|2.65|0
1656033000000|2022-06-24 01:10:00|4.47|2.67|4.54|2.74|4.54|2.74|4.47|2.67|0
1656033300000|2022-06-24 01:15:00|4.55|2.75|4.51|2.71|4.58|2.78|4.5|2.7|0
1656033600000|2022-06-24 01:20:00|4.52|2.72|4.64|2.84|4.65|2.85|4.52|2.72|0
1656033900000|2022-06-24 01:25:00|4.65|2.85|4.59|2.79|4.65|2.85|4.58|2.78|0
1656034200000|2022-06-24 01:30:00|4.6|2.8|4.62|2.82|4.62|2.82|4.56|2.76|0
1656034500000|2022-06-24 01:35:00|4.63|2.83|4.63|2.83|4.69|2.89|4.61|2.81|0
1656034800000|2022-06-24 01:40:00|4.64|2.84|4.7|2.9|4.73|2.93|4.62|2.82|0
1656035100000|2022-06-24 01:45:00|4.71|2.91|4.81|3.01|4.86|3.06|4.71|2.91|0
1656035400000|2022-06-24 01:50:00|4.82|3.02|4.77|2.97|4.85|3.05|4.76|2.96|0
1656035700000|2022-06-24 01:55:00|4.76|2.96|4.83|3.03|4.84|3.04|4.75|2.95|0
1656036000000|2022-06-24 02:00:00|4.82|3.02|4.79|2.99|4.84|3.04|4.79|2.99|0
1656036300000|2022-06-24 02:05:00|4.78|2.98|4.85|3.05|4.85|3.05|4.78|2.98|0
1656036600000|2022-06-24 02:10:00|4.86|3.06|4.98|3.18|4.98|3.18|4.85|3.05|0
1656036900000|2022-06-24 02:15:00|4.99|3.19|5.01|3.21|5.03|3.23|4.98|3.18|0
1656037200000|2022-06-24 02:20:00|5.02|3.22|4.95|3.15|5.03|3.23|4.95|3.15|0
1656037500000|2022-06-24 02:25:00|4.94|3.14|5|3.2|5|3.2|4.94|3.14|0
1656037800000|2022-06-24 02:30:00|4.99|3.19|5|3.2|5.02|3.22|4.98|3.18|0
1656038100000|2022-06-24 02:35:00|5.01|3.21|5.01|3.21|5.02|3.22|4.99|3.19|0
1656038400000|2022-06-24 02:40:00|5.02|3.22|5|3.2|5.02|3.22|4.99|3.19|0
1656038700000|2022-06-24 02:45:00|5.01|3.21|5.08|3.28|5.1|3.3|5.01|3.21|0
1656039000000|2022-06-24 02:50:00|5.09|3.29|5.11|3.31|5.12|3.32|5.08|3.28|0
1656039300000|2022-06-24 02:55:00|5.1|3.3|5.09|3.29|5.11|3.31|5.08|3.28|0
1656039600000|2022-06-24 03:00:00|5.1|3.3|5.1|3.3|5.13|3.33|5.08|3.28|0
1656039900000|2022-06-24 03:05:00|5.11|3.31|5.07|3.27|5.12|3.32|5.07|3.27|0
1656040200000|2022-06-24 03:10:00|5.08|3.28|5.03|3.23|5.08|3.28|5.02|3.22|0
1656040500000|2022-06-24 03:15:00|5.02|3.22|5.02|3.22|5.05|3.25|5.01|3.21|0
1656040800000|2022-06-24 03:20:00|5.01|3.21|5.01|3.21|5.02|3.22|4.98|3.18|0
1656041100000|2022-06-24 03:25:00|5|3.2|4.96|3.16|5|3.2|4.94|3.14|0
1656041400000|2022-06-24 03:30:00|4.97|3.17|4.96|3.16|4.99|3.19|4.94|3.14|0
1656041700000|2022-06-24 03:35:00|4.97|3.17|4.99|3.19|4.99|3.19|4.95|3.15|0
1656042000000|2022-06-24 03:40:00|4.98|3.18|4.97|3.17|5.01|3.21|4.97|3.17|0
1656042300000|2022-06-24 03:45:00|4.98|3.18|4.95|3.15|4.98|3.18|4.94|3.14|0
1656042600000|2022-06-24 03:50:00|4.96|3.16|4.98|3.18|4.99|3.19|4.95|3.15|0
1656042900000|2022-06-24 03:55:00|4.97|3.17|4.96|3.16|4.98|3.18|4.94|3.14|0
1656043200000|2022-06-24 04:00:00|4.95|3.15|5.03|3.23|5.05|3.25|4.95|3.15|0
1656043500000|2022-06-24 04:05:00|5.04|3.24|5.05|3.25|5.06|3.26|5.03|3.23|0
1656043800000|2022-06-24 04:10:00|5.04|3.24|5.05|3.25|5.09|3.29|5.03|3.23|0
1656044100000|2022-06-24 04:15:00|5.06|3.26|5.2|3.4|5.21|3.41|5.06|3.26|0
1656044400000|2022-06-24 04:20:00|5.19|3.39|5.3|3.5|5.31|3.51|5.19|3.39|0
1656044700000|2022-06-24 04:25:00|5.29|3.49|5.23|3.43|5.3|3.5|5.23|3.43|0
1656045000000|2022-06-24 04:30:00|5.24|3.44|5.28|3.48|5.28|3.48|5.23|3.43|0
1656045300000|2022-06-24 04:35:00|5.29|3.49|5.25|3.45|5.3|3.5|5.24|3.44|0
1656045600000|2022-06-24 04:40:00|5.24|3.44|5.24|3.44|5.25|3.45|5.22|3.42|0
1656045900000|2022-06-24 04:45:00|5.25|3.45|5.23|3.43|5.25|3.45|5.22|3.42|0
1656046200000|2022-06-24 04:50:00|5.22|3.42|5.25|3.45|5.26|3.46|5.22|3.42|0
1656046500000|2022-06-24 04:55:00|5.26|3.46|5.26|3.46|5.3|3.5|5.26|3.46|0
1656046800000|2022-06-24 05:00:00|5.28|3.48|5.25|3.45|5.28|3.48|5.18|3.38|0
1656047100000|2022-06-24 05:05:00|5.26|3.46|5.23|3.43|5.34|3.54|5.23|3.43|0
1656047400000|2022-06-24 05:10:00|5.24|3.44|5.23|3.43|5.27|3.47|5.21|3.41|0
1656047700000|2022-06-24 05:15:00|5.24|3.44|5.23|3.43|5.26|3.46|5.21|3.41|0
1656048000000|2022-06-24 05:20:00|5.24|3.44|5.23|3.43|5.28|3.48|5.21|3.41|0
1656048300000|2022-06-24 05:25:00|5.22|3.42|5.32|3.52|5.32|3.52|5.19|3.39|0
1656048600000|2022-06-24 05:30:00|5.31|3.51|5.45|3.65|5.46|3.66|5.28|3.48|0
1656048900000|2022-06-24 05:35:00|5.46|3.66|5.53|3.73|5.53|3.73|5.45|3.65|0
1656049200000|2022-06-24 05:40:00|5.54|3.74|5.55|3.75|5.56|3.76|5.53|3.73|0
1656049500000|2022-06-24 05:45:00|5.54|3.74|5.52|3.72|5.55|3.75|5.52|3.72|0
1656049800000|2022-06-24 05:50:00|5.51|3.71|5.5|3.7|5.52|3.72|5.46|3.66|0
1656050100000|2022-06-24 05:55:00|5.51|3.71|5.44|3.64|5.51|3.71|5.41|3.61|0
1656050400000|2022-06-24 06:00:00|5.41|3.61|5.39|3.59|5.42|3.62|5.35|3.55|0
1656050700000|2022-06-24 06:05:00|5.4|3.6|5.33|3.53|5.43|3.63|5.32|3.52|0
1656051000000|2022-06-24 06:10:00|5.32|3.52|5.4|3.6|5.41|3.61|5.31|3.51|0
1656051300000|2022-06-24 06:15:00|5.41|3.61|5.38|3.58|5.42|3.62|5.34|3.54|0
1656051600000|2022-06-24 06:20:00|5.36|3.56|5.4|3.6|5.41|3.61|5.33|3.53|0
1656051900000|2022-06-24 06:25:00|5.38|3.58|5.36|3.56|5.39|3.59|5.34|3.54|0
1656052200000|2022-06-24 06:30:00|5.35|3.55|5.29|3.49|5.39|3.59|5.28|3.48|0
1656052500000|2022-06-24 06:35:00|5.28|3.48|5.32|3.52|5.32|3.52|5.26|3.46|0
1656052800000|2022-06-24 06:40:00|5.33|3.53|5.32|3.52|5.35|3.55|5.29|3.49|0
1656053100000|2022-06-24 06:45:00|5.31|3.51|5.32|3.52|5.34|3.54|5.29|3.49|0
1656053400000|2022-06-24 06:50:00|5.31|3.51|5.3|3.5|5.33|3.53|5.29|3.49|0
1656053700000|2022-06-24 06:55:00|5.29|3.49|5.25|3.45|5.29|3.49|5.24|3.44|0
1656054000000|2022-06-24 07:00:00|5.26|3.46|4.83|3.03|5.3|3.5|4.78|2.98|0
1656054300000|2022-06-24 07:05:00|4.73|3.13|4.91|3.31|4.93|3.33|4.73|3.13|0
1656054600000|2022-06-24 07:10:00|4.9|3.3|4.85|3.25|4.93|3.33|4.84|3.24|0
1656054900000|2022-06-24 07:15:00|4.84|3.24|4.86|3.26|4.89|3.29|4.82|3.22|0
1656055200000|2022-06-24 07:20:00|4.85|3.25|4.84|3.24|4.9|3.3|4.83|3.23|0
1656055500000|2022-06-24 07:25:00|4.83|3.23|4.91|3.31|4.92|3.32|4.83|3.23|0
1656055800000|2022-06-24 07:30:00|4.9|3.3|4.99|3.39|5.01|3.41|4.9|3.3|0
1656056100000|2022-06-24 07:35:00|4.98|3.38|5|3.4|5.02|3.42|4.93|3.33|0
1656056400000|2022-06-24 07:40:00|5.01|3.41|5.05|3.45|5.06|3.46|4.97|3.37|0
1656056700000|2022-06-24 07:45:00|5.04|3.44|5.04|3.44|5.06|3.46|5|3.4|0
1656057000000|2022-06-24 07:50:00|5.03|3.43|5.04|3.44|5.1|3.5|5.03|3.43|0
1656057300000|2022-06-24 07:55:00|5.02|3.42|5.02|3.42|5.08|3.48|5.01|3.41|0
1656057600000|2022-06-24 08:00:00|5.04|3.44|5.01|3.41|5.1|3.5|4.98|3.38|0
1656057900000|2022-06-24 08:05:00|5|3.4|4.95|3.35|5.01|3.41|4.95|3.35|0
1656058200000|2022-06-24 08:10:00|4.96|3.36|4.91|3.31|4.99|3.39|4.89|3.29|0
1656058500000|2022-06-24 08:15:00|4.9|3.3|4.98|3.38|4.99|3.39|4.9|3.3|0
1656058800000|2022-06-24 08:20:00|4.97|3.37|4.88|3.28|4.99|3.39|4.83|3.23|0
1656059100000|2022-06-24 08:25:00|4.87|3.27|4.97|3.37|4.97|3.37|4.85|3.25|0
1656059400000|2022-06-24 08:30:00|4.96|3.36|5|3.4|5|3.4|4.92|3.32|0
1656059700000|2022-06-24 08:35:00|4.99|3.39|5.02|3.42|5.04|3.44|4.97|3.37|0
1656060000000|2022-06-24 08:40:00|5.01|3.41|5.03|3.43|5.04|3.44|4.99|3.39|0
1656060300000|2022-06-24 08:45:00|5.02|3.42|4.98|3.38|5.04|3.44|4.98|3.38|0
1656060600000|2022-06-24 08:50:00|4.97|3.37|4.99|3.39|5.01|3.41|4.93|3.33|0
1656060900000|2022-06-24 08:55:00|5|3.4|5.01|3.41|5.04|3.44|4.98|3.38|0
1656061200000|2022-06-24 09:00:00|5|3.4|4.98|3.38|5.02|3.42|4.96|3.36|0
1656061500000|2022-06-24 09:05:00|4.97|3.37|5.04|3.44|5.04|3.44|4.95|3.35|0
1656061800000|2022-06-24 09:10:00|5.03|3.43|4.95|3.35|5.07|3.47|4.95|3.35|0
1656062100000|2022-06-24 09:15:00|4.94|3.34|4.95|3.35|4.97|3.37|4.92|3.32|0
1656062400000|2022-06-24 09:20:00|4.96|3.36|4.94|3.34|4.97|3.37|4.93|3.33|0
1656062700000|2022-06-24 09:25:00|4.95|3.35|4.88|3.28|4.95|3.35|4.86|3.26|0
1656063000000|2022-06-24 09:30:00|4.89|3.29|5.15|3.55|5.15|3.55|4.86|3.26|0
1656063300000|2022-06-24 09:35:00|5.14|3.54|5.08|3.48|5.16|3.56|5.07|3.47|0
1656063600000|2022-06-24 09:40:00|5.07|3.47|5.15|3.55|5.15|3.55|5.07|3.47|0
1656063900000|2022-06-24 09:45:00|5.14|3.54|5.15|3.55|5.19|3.59|5.14|3.54|0
1656064200000|2022-06-24 09:50:00|5.14|3.54|5.16|3.56|5.17|3.57|5.1|3.5|0
1656064500000|2022-06-24 09:55:00|5.17|3.57|5.23|3.63|5.24|3.64|5.13|3.53|0
1656064800000|2022-06-24 10:00:00|5.24|3.64|5.29|3.69|5.31|3.71|5.22|3.62|0
1656065100000|2022-06-24 10:05:00|5.28|3.68|5.32|3.72|5.33|3.73|5.22|3.62|0
1656065400000|2022-06-24 10:10:00|5.33|3.73|5.3|3.7|5.33|3.73|5.28|3.68|0
1656065700000|2022-06-24 10:15:00|5.29|3.69|5.01|3.41|5.32|3.72|5|3.4|0
1656066000000|2022-06-24 10:20:00|5|3.4|4.79|3.19|5.01|3.41|4.7|3.1|0
1656066300000|2022-06-24 10:25:00|4.78|3.18|4.8|3.2|4.81|3.21|4.78|3.18|0
1656066600000|2022-06-24 10:30:00|4.79|3.19|4.87|3.27|4.87|3.27|4.78|3.18|0
1656066900000|2022-06-24 10:35:00|4.85|3.25|4.72|3.32|4.86|3.33|4.71|3.22|0
1656067200000|2022-06-24 10:40:00|4.71|3.31|4.7|3.3|4.72|3.32|4.68|3.28|0
1656067500000|2022-06-24 10:45:00|4.69|3.29|4.7|3.3|4.72|3.32|4.68|3.28|0
1656067800000|2022-06-24 10:50:00|4.71|3.31|4.68|3.28|4.72|3.32|4.65|3.25|0
1656068100000|2022-06-24 10:55:00|4.67|3.27|4.68|3.28|4.69|3.29|4.63|3.23|0
1656068400000|2022-06-24 11:00:00|4.67|3.27|4.65|3.25|4.69|3.29|4.64|3.24|0
1656068700000|2022-06-24 11:05:00|4.64|3.24|4.66|3.26|4.66|3.26|4.64|3.24|0
1656069000000|2022-06-24 11:10:00|4.65|3.25|4.7|3.3|4.7|3.3|4.64|3.24|0
1656069300000|2022-06-24 11:15:00|4.69|3.29|4.72|3.32|4.72|3.32|4.67|3.27|0
1656069600000|2022-06-24 11:20:00|4.71|3.31|4.72|3.32|4.73|3.33|4.69|3.29|0
1656069900000|2022-06-24 11:25:00|4.71|3.31|4.74|3.34|4.74|3.34|4.68|3.28|0
1656070200000|2022-06-24 11:30:00|4.75|3.35|4.77|3.37|4.8|3.4|4.73|3.33|0
1656070500000|2022-06-24 11:35:00|4.76|3.36|4.69|3.29|4.77|3.37|4.69|3.29|0
1656070800000|2022-06-24 11:40:00|4.68|3.28|4.64|3.24|4.7|3.3|4.64|3.24|0
1656071100000|2022-06-24 11:45:00|4.65|3.25|4.57|3.17|4.65|3.25|4.56|3.16|0
1656071400000|2022-06-24 11:50:00|4.58|3.18|4.62|3.22|4.62|3.22|4.57|3.17|0
1656071700000|2022-06-24 11:55:00|4.61|3.21|4.61|3.21|4.64|3.24|4.6|3.2|0
1656072000000|2022-06-24 12:00:00|4.62|3.22|4.65|3.25|4.66|3.26|4.58|3.18|0
1656072300000|2022-06-24 12:05:00|4.64|3.24|4.69|3.29|4.71|3.31|4.61|3.21|0
1656072600000|2022-06-24 12:10:00|4.68|3.28|4.69|3.29|4.71|3.31|4.68|3.28|0
1656072900000|2022-06-24 12:15:00|4.7|3.3|4.7|3.3|4.71|3.31|4.67|3.27|0
1656073200000|2022-06-24 12:20:00|4.71|3.31|4.63|3.23|4.73|3.33|4.62|3.22|0
1656073500000|2022-06-24 12:25:00|4.64|3.24|4.62|3.22|4.67|3.27|4.61|3.21|0
1656073800000|2022-06-24 12:30:00|4.61|3.21|4.6|3.2|4.64|3.24|4.6|3.2|0
1656074100000|2022-06-24 12:35:00|4.61|3.21|4.63|3.23|4.65|3.25|4.6|3.2|0
1656074400000|2022-06-24 12:40:00|4.64|3.24|4.67|3.27|4.68|3.28|4.64|3.24|0
1656074700000|2022-06-24 12:45:00|4.68|3.28|4.62|3.22|4.68|3.28|4.59|3.19|0
1656075000000|2022-06-24 12:50:00|4.61|3.21|4.58|3.18|4.61|3.21|4.57|3.17|0
1656075300000|2022-06-24 12:55:00|4.59|3.19|4.59|3.19|4.61|3.21|4.56|3.16|0
1656075600000|2022-06-24 13:00:00|4.58|3.18|4.64|3.24|4.65|3.25|4.57|3.17|0
1656075900000|2022-06-24 13:05:00|4.65|3.25|4.69|3.29|4.7|3.3|4.62|3.22|0
1656076200000|2022-06-24 13:10:00|4.68|3.28|4.67|3.27|4.68|3.28|4.65|3.25|0
1656076500000|2022-06-24 13:15:00|4.68|3.28|4.7|3.3|4.72|3.32|4.65|3.25|0
1656076800000|2022-06-24 13:20:00|4.71|3.31|4.75|3.35|4.76|3.36|4.69|3.29|0
1656077100000|2022-06-24 13:25:00|4.76|3.36|4.73|3.33|4.77|3.37|4.67|3.27|0
1656077400000|2022-06-24 13:30:00|4.76|3.36|5.01|3.61|5.01|3.61|4.73|3.33|0
1656077700000|2022-06-24 13:35:00|5.03|3.63|4.84|3.44|5.12|3.72|4.76|3.36|0
1656078000000|2022-06-24 13:40:00|4.82|3.42|5.27|3.87|5.28|3.88|4.8|3.4|0
1656078300000|2022-06-24 13:45:00|5.28|3.88|5.42|4.02|5.42|4.02|5.21|3.81|0
1656078600000|2022-06-24 13:50:00|5.41|4.01|5.31|3.91|5.46|4.06|5.24|3.84|0
1656078900000|2022-06-24 13:55:00|5.29|3.89|5.25|3.85|5.33|3.93|5.2|3.8|0
1656079200000|2022-06-24 14:00:00|5.43|4.03|5.57|4.17|6.03|4.63|5.43|4.03|0
1656079500000|2022-06-24 14:05:00|5.58|4.18|5.66|4.26|5.7|4.3|5.44|4.04|0
1656079800000|2022-06-24 14:10:00|5.68|4.28|5.66|4.26|5.69|4.29|5.45|4.05|0
1656080100000|2022-06-24 14:15:00|5.65|4.25|5.9|4.5|5.98|4.58|5.65|4.25|0
1656080400000|2022-06-24 14:20:00|5.93|4.53|5.98|4.58|6.08|4.68|5.9|4.5|0
1656080700000|2022-06-24 14:25:00|6|4.6|5.9|4.5|6|4.6|5.83|4.43|0
1656081000000|2022-06-24 14:30:00|5.93|4.53|5.89|4.49|5.96|4.56|5.83|4.43|0
1656081300000|2022-06-24 14:35:00|5.9|4.5|5.79|4.39|5.93|4.53|5.75|4.35|0
1656081600000|2022-06-24 14:40:00|5.8|4.4|5.73|4.33|5.8|4.4|5.67|4.27|0
1656081900000|2022-06-24 14:45:00|5.72|4.32|5.88|4.48|5.93|4.53|5.67|4.27|0
1656082200000|2022-06-24 14:50:00|5.91|4.51|5.87|4.47|5.91|4.51|5.8|4.4|0
1656082500000|2022-06-24 14:55:00|5.85|4.45|5.89|4.49|5.98|4.58|5.81|4.41|0
1656082800000|2022-06-24 15:00:00|5.9|4.5|6.07|4.67|6.08|4.68|5.88|4.48|0
1656083100000|2022-06-24 15:05:00|6.06|4.66|6.03|4.63|6.08|4.68|5.96|4.56|0
1656083400000|2022-06-24 15:10:00|6.04|4.64|5.9|4.5|6.05|4.65|5.9|4.5|0
1656083700000|2022-06-24 15:15:00|5.89|4.49|5.78|4.38|5.9|4.5|5.74|4.34|0
1656084000000|2022-06-24 15:20:00|5.77|4.37|5.85|4.45|5.89|4.49|5.77|4.37|0
1656084300000|2022-06-24 15:25:00|5.86|4.46|6.01|4.61|6.02|4.62|5.84|4.44|0
1656084600000|2022-06-24 15:30:00|6|4.6|5.94|4.54|6.02|4.62|5.94|4.54|0
1656084900000|2022-06-24 15:35:00|5.92|4.52|6.04|4.64|6.05|4.65|5.9|4.5|0
1656085200000|2022-06-24 15:40:00|6.02|4.62|6.04|4.64|6.07|4.67|5.99|4.59|0
1656085500000|2022-06-24 15:45:00|6.03|4.63|5.96|4.56|6.03|4.63|5.94|4.54|0
1656085800000|2022-06-24 15:50:00|5.98|4.58|6.04|4.64|6.09|4.69|5.93|4.53|0
1656086100000|2022-06-24 15:55:00|6.05|4.65|6.04|4.64|6.06|4.66|5.94|4.54|0
1656086400000|2022-06-24 16:00:00|6.01|4.61|6.12|4.72|6.15|4.75|6|4.6|0
1656086700000|2022-06-24 16:05:00|6.11|4.71|6.09|4.69|6.15|4.75|6.09|4.69|0
1656087000000|2022-06-24 16:10:00|6.11|4.71|5.9|4.5|6.13|4.73|5.75|4.35|0
1656087300000|2022-06-24 16:15:00|5.92|4.52|5.94|4.54|5.96|4.56|5.89|4.49|0
1656087600000|2022-06-24 16:20:00|5.95|4.55|6.04|4.64|6.04|4.64|5.79|4.39|0
1656087900000|2022-06-24 16:25:00|6.05|4.65|5.98|4.58|6.06|4.66|5.96|4.56|0
1656088200000|2022-06-24 16:30:00|5.99|4.59|5.72|4.32|6|4.6|5.71|4.31|0
1656088500000|2022-06-24 16:35:00|5.71|4.31|5.78|4.38|5.79|4.39|5.69|4.29|0
1656088800000|2022-06-24 16:40:00|5.79|4.39|5.89|4.49|5.91|4.51|5.76|4.36|0
1656089100000|2022-06-24 16:45:00|5.88|4.48|5.8|4.4|5.88|4.48|5.75|4.35|0
1656089400000|2022-06-24 16:50:00|5.81|4.41|5.86|4.46|5.86|4.46|5.78|4.38|0
1656089700000|2022-06-24 16:55:00|5.87|4.47|5.89|4.49|5.91|4.51|5.84|4.44|0
1656090000000|2022-06-24 17:00:00|5.88|4.48|5.94|4.54|5.98|4.58|5.85|4.45|0
1656090300000|2022-06-24 17:05:00|5.95|4.55|5.93|4.53|5.96|4.56|5.88|4.48|0
1656090600000|2022-06-24 17:10:00|5.94|4.54|6|4.6|6|4.6|5.94|4.54|0
1656090900000|2022-06-24 17:15:00|5.99|4.59|5.91|4.51|5.99|4.59|5.9|4.5|0
1656091200000|2022-06-24 17:20:00|5.92|4.52|5.91|4.51|5.95|4.55|5.87|4.47|0
1656091500000|2022-06-24 17:25:00|5.9|4.5|5.91|4.51|5.94|4.54|5.87|4.47|0
1656091800000|2022-06-24 17:30:00|5.92|4.52|5.93|4.53|5.96|4.56|5.86|4.46|0
1656092100000|2022-06-24 17:35:00|5.94|4.54|5.89|4.49|5.94|4.54|5.85|4.45|0
1656092400000|2022-06-24 17:40:00|5.87|4.47|5.95|4.55|5.97|4.57|5.84|4.44|0
1656092700000|2022-06-24 17:45:00|5.94|4.54|5.9|4.5|5.96|4.56|5.88|4.48|0
1656093000000|2022-06-24 17:50:00|5.91|4.51|5.84|4.44|5.95|4.55|5.83|4.43|0
1656093300000|2022-06-24 17:55:00|5.83|4.43|5.74|4.34|5.93|4.53|5.7|4.3|0
1656093600000|2022-06-24 18:00:00|5.75|4.35|5.74|4.34|5.81|4.41|5.72|4.32|0
1656093900000|2022-06-24 18:05:00|5.75|4.35|5.72|4.32|5.78|4.38|5.69|4.29|0
1656094200000|2022-06-24 18:10:00|5.73|4.33|5.79|4.39|5.83|4.43|5.73|4.33|0
1656094500000|2022-06-24 18:15:00|5.78|4.38|5.81|4.41|5.84|4.44|5.76|4.36|0
1656094800000|2022-06-24 18:20:00|5.82|4.42|5.78|4.38|5.83|4.43|5.74|4.34|0
1656095100000|2022-06-24 18:25:00|5.79|4.39|5.84|4.44|5.88|4.48|5.77|4.37|0
1656095400000|2022-06-24 18:30:00|5.85|4.45|5.91|4.51|5.93|4.53|5.83|4.43|0
1656095700000|2022-06-24 18:35:00|5.92|4.52|5.85|4.45|5.94|4.54|5.85|4.45|0
1656096000000|2022-06-24 18:40:00|5.84|4.44|5.89|4.49|5.91|4.51|5.82|4.42|0
1656096300000|2022-06-24 18:45:00|5.81|4.41|5.9|4.5|5.9|4.5|5.8|4.4|0
1656096600000|2022-06-24 18:50:00|5.89|4.49|5.89|4.49|5.9|4.5|5.85|4.45|0
1656096900000|2022-06-24 18:55:00|5.9|4.5|5.92|4.52|5.93|4.53|5.86|4.46|0
1656097200000|2022-06-24 19:00:00|5.93|4.53|6.1|4.7|6.1|4.7|5.87|4.47|0
1656097500000|2022-06-24 19:05:00|6.09|4.69|6.07|4.67|6.12|4.72|6.05|4.65|0
1656097800000|2022-06-24 19:10:00|6.06|4.66|6.1|4.7|6.1|4.7|6.04|4.64|0
1656098100000|2022-06-24 19:15:00|6.12|4.72|6.13|4.73|6.16|4.76|6.1|4.7|0
1656098400000|2022-06-24 19:20:00|6.14|4.74|6.37|4.97|6.37|4.97|6.13|4.73|0
1656098700000|2022-06-24 19:25:00|6.36|4.96|6.37|4.97|6.38|4.98|6.29|4.89|0
1656099000000|2022-06-24 19:30:00|6.36|4.96|6.2|4.8|6.38|4.98|6.2|4.8|0
1656099300000|2022-06-24 19:35:00|6.19|4.79|6.32|4.92|6.32|4.92|6.17|4.77|0
1656099600000|2022-06-24 19:40:00|6.33|4.93|6.4|5|6.4|5|6.31|4.91|0
1656099900000|2022-06-24 19:45:00|6.39|4.99|6.35|4.95|6.44|5.04|6.35|4.95|0
1656100200000|2022-06-24 19:50:00|6.49|5.09|6.92|5.52|6.94|5.54|6.48|5.08|0
1656100500000|2022-06-24 19:55:00|6.93|5.53|7.13|5.73|7.13|5.73|6.79|5.39|0
1656100800000|2022-06-24 20:00:00|7.14|5.74|6.81|5.41|7.19|5.79|6.8|5.4|0
1656101100000|2022-06-24 20:05:00|6.8|5.4|6.36|4.96|6.85|5.45|6.34|4.94|0
1656101400000|2022-06-24 20:10:00|6.35|4.95|6.32|4.92|6.38|4.98|6.29|4.89|0
1656313500000|2022-06-27 07:05:00|6.77|5.37|6.93|5.53|6.94|5.54|6.71|5.31|0
1656313800000|2022-06-27 07:10:00|6.92|5.52|6.92|5.52|6.99|5.59|6.87|5.47|0
1656314100000|2022-06-27 07:15:00|6.93|5.53|6.94|5.54|7.12|5.72|6.93|5.53|0
1656314400000|2022-06-27 07:20:00|6.96|5.56|7.12|5.72|7.14|5.74|6.95|5.55|0
1656314700000|2022-06-27 07:25:00|7.1|5.7|7.31|5.91|7.36|5.96|7.09|5.69|0
1656315000000|2022-06-27 07:30:00|7.32|5.92|7.57|6.17|7.57|6.17|7.28|5.88|0
1656315300000|2022-06-27 07:35:00|7.58|6.18|7.64|6.24|7.69|6.29|7.56|6.16|0
1656315600000|2022-06-27 07:40:00|7.62|6.22|7.4|6|7.63|6.23|7.4|6|0
1656315900000|2022-06-27 07:45:00|7.41|6.01|7.52|6.12|7.52|6.12|7.41|6.01|0
1656316200000|2022-06-27 07:50:00|7.51|6.11|7.62|6.22|7.66|6.26|7.51|6.11|0
1656316500000|2022-06-27 07:55:00|7.63|6.23|7.33|5.93|7.78|6.38|7.28|5.88|0
1656316800000|2022-06-27 08:00:00|7.32|5.92|7.32|5.92|7.4|6|7.25|5.85|0
1656317100000|2022-06-27 08:05:00|7.31|5.91|7.3|5.9|7.44|6.04|7.3|5.9|0
1656317400000|2022-06-27 08:10:00|7.29|5.89|7.4|6|7.4|6|7.27|5.87|0
1656317700000|2022-06-27 08:15:00|7.39|5.99|7.37|5.97|7.41|6.01|7.37|5.97|0
1656318000000|2022-06-27 08:20:00|7.39|5.99|7.29|5.89|7.39|5.99|7.29|5.89|0
1656318300000|2022-06-27 08:25:00|7.3|5.9|7.32|5.92|7.35|5.95|7.29|5.89|0
1656318600000|2022-06-27 08:30:00|7.31|5.91|7.27|5.87|7.33|5.93|7.25|5.85|0
1656318900000|2022-06-27 08:35:00|7.28|5.88|7.09|5.69|7.28|5.88|7.08|5.68|0
1656319200000|2022-06-27 08:40:00|7.1|5.7|7.1|5.7|7.14|5.74|7.05|5.65|0
1656319500000|2022-06-27 08:45:00|7.11|5.71|7.07|5.67|7.13|5.73|7.05|5.65|0
1656319800000|2022-06-27 08:50:00|7.08|5.68|6.95|5.55|7.1|5.7|6.95|5.55|0
1656320100000|2022-06-27 08:55:00|6.94|5.54|6.98|5.58|6.99|5.59|6.92|5.52|0
1656320400000|2022-06-27 09:00:00|6.99|5.59|6.96|5.56|7|5.6|6.96|5.56|0
1656320700000|2022-06-27 09:05:00|6.95|5.55|6.82|5.42|6.95|5.55|6.81|5.41|0
1656321000000|2022-06-27 09:10:00|6.83|5.43|6.95|5.55|7.02|5.62|6.83|5.43|0
1656321300000|2022-06-27 09:15:00|6.94|5.54|6.98|5.58|6.99|5.59|6.91|5.51|0
1656321600000|2022-06-27 09:20:00|6.99|5.59|7|5.6|7.06|5.66|6.97|5.57|0
1656321900000|2022-06-27 09:25:00|6.99|5.59|7.04|5.64|7.05|5.65|6.94|5.54|0
1656322200000|2022-06-27 09:30:00|7.03|5.63|6.97|5.57|7.07|5.67|6.97|5.57|0
1656322500000|2022-06-27 09:35:00|6.99|5.59|6.94|5.54|7|5.6|6.9|5.5|0
1656322800000|2022-06-27 09:40:00|6.95|5.55|6.97|5.57|6.98|5.58|6.89|5.49|0
1656323100000|2022-06-27 09:45:00|6.98|5.58|7|5.6|7.03|5.63|6.98|5.58|0
1656323400000|2022-06-27 09:50:00|6.99|5.59|6.92|5.52|7.02|5.62|6.92|5.52|0
1656323700000|2022-06-27 09:55:00|6.93|5.53|6.94|5.54|6.98|5.58|6.92|5.52|0
1656324000000|2022-06-27 10:00:00|6.95|5.55|6.93|5.53|6.98|5.58|6.88|5.48|0
1656324300000|2022-06-27 10:05:00|6.94|5.54|6.84|5.44|6.94|5.54|6.84|5.44|0
1656324600000|2022-06-27 10:10:00|6.85|5.45|6.79|5.39|6.85|5.45|6.79|5.39|0
1656324900000|2022-06-27 10:15:00|6.8|5.4|6.9|5.5|6.9|5.5|6.8|5.4|0
1656325200000|2022-06-27 10:20:00|6.89|5.49|6.85|5.45|6.92|5.52|6.85|5.45|0
1656325500000|2022-06-27 10:25:00|6.84|5.44|6.69|5.29|6.87|5.47|6.68|5.28|0
1656325800000|2022-06-27 10:30:00|6.71|5.31|6.73|5.33|6.79|5.39|6.67|5.27|0
1656326100000|2022-06-27 10:35:00|6.93|5.53|6.83|5.43|6.94|5.54|6.82|5.42|0
1656326400000|2022-06-27 10:40:00|6.84|5.44|6.91|5.51|6.92|5.52|6.78|5.38|0
1656326700000|2022-06-27 10:45:00|6.89|5.49|6.64|5.24|6.91|5.51|6.58|5.18|0
1656327000000|2022-06-27 10:50:00|6.63|5.23|6.67|5.27|6.68|5.28|6.61|5.21|0
1656327300000|2022-06-27 10:55:00|6.66|5.26|6.76|5.36|6.78|5.38|6.66|5.26|0
1656327600000|2022-06-27 11:00:00|6.77|5.37|6.8|5.4|6.81|5.41|6.74|5.34|0
1656327900000|2022-06-27 11:05:00|6.79|5.39|6.86|5.46|6.87|5.47|6.77|5.37|0
1656328200000|2022-06-27 11:10:00|6.87|5.47|6.9|5.5|6.9|5.5|6.85|5.45|0
1656328500000|2022-06-27 11:15:00|6.89|5.49|6.92|5.52|6.93|5.53|6.86|5.46|0
1656328800000|2022-06-27 11:20:00|6.91|5.51|6.9|5.5|6.92|5.52|6.9|5.5|0
1656329100000|2022-06-27 11:25:00|6.89|5.49|6.81|5.41|6.89|5.49|6.79|5.39|0
1656329400000|2022-06-27 11:30:00|6.82|5.42|6.94|5.54|6.94|5.54|6.81|5.41|0
1656329700000|2022-06-27 11:35:00|6.93|5.53|6.92|5.52|6.96|5.56|6.9|5.5|0
1656330000000|2022-06-27 11:40:00|6.93|5.53|6.94|5.54|6.95|5.55|6.9|5.5|0
1656330300000|2022-06-27 11:45:00|6.93|5.53|6.91|5.51|6.94|5.54|6.88|5.48|0
1656330600000|2022-06-27 11:50:00|6.93|5.53|6.88|5.48|6.93|5.53|6.88|5.48|0
1656330900000|2022-06-27 11:55:00|6.87|5.47|6.84|5.44|6.88|5.48|6.82|5.42|0
1656331200000|2022-06-27 12:00:00|6.85|5.45|6.86|5.46|6.88|5.48|6.83|5.43|0
1656331500000|2022-06-27 12:05:00|6.87|5.47|6.78|5.38|6.88|5.48|6.77|5.37|0
1656331800000|2022-06-27 12:10:00|6.81|5.41|6.78|5.38|6.84|5.44|6.7|5.3|0
1656332100000|2022-06-27 12:15:00|6.82|5.42|6.8|5.4|6.88|5.48|6.72|5.32|0
1656332400000|2022-06-27 12:20:00|6.81|5.41|6.74|5.34|6.82|5.42|6.73|5.33|0
1656332700000|2022-06-27 12:25:00|6.76|5.36|6.55|5.15|6.78|5.38|6.55|5.15|0
1656333000000|2022-06-27 12:30:00|6.58|5.18|6.41|5.01|6.63|5.23|6.38|4.98|0
1656333300000|2022-06-27 12:35:00|6.42|5.02|6.52|5.12|6.52|5.12|6.4|5|0
1656333600000|2022-06-27 12:40:00|6.51|5.11|6.57|5.17|6.6|5.2|6.48|5.08|0
1656333900000|2022-06-27 12:45:00|6.59|5.19|6.72|5.32|6.73|5.33|6.51|5.11|0
1656334200000|2022-06-27 12:50:00|6.71|5.31|6.6|5.2|6.75|5.35|6.6|5.2|0
1656334500000|2022-06-27 12:55:00|6.61|5.21|6.67|5.27|6.69|5.29|6.61|5.21|0
1656334800000|2022-06-27 13:00:00|6.69|5.29|6.77|5.37|6.79|5.39|6.67|5.27|0
1656335100000|2022-06-27 13:05:00|6.76|5.36|6.72|5.32|6.78|5.38|6.72|5.32|0
1656335400000|2022-06-27 13:10:00|6.71|5.31|6.8|5.4|6.81|5.41|6.68|5.28|0
1656335700000|2022-06-27 13:15:00|6.81|5.41|6.78|5.38|6.82|5.42|6.72|5.32|0
1656336000000|2022-06-27 13:20:00|6.77|5.37|6.82|5.42|6.88|5.48|6.77|5.37|0
1656336300000|2022-06-27 13:25:00|6.84|5.44|6.91|5.51|6.92|5.52|6.81|5.41|0
1656336600000|2022-06-27 13:30:00|6.88|5.48|6.16|4.76|6.98|5.58|6.14|4.74|0
1656336900000|2022-06-27 13:35:00|6.11|4.71|6.32|4.92|6.35|4.95|5.94|4.54|0
1656337200000|2022-06-27 13:40:00|6.31|4.91|6.05|4.65|6.31|4.91|5.99|4.59|0
1656337500000|2022-06-27 13:45:00|6.03|4.63|6.02|4.62|6.19|4.79|5.91|4.51|0
1656337800000|2022-06-27 13:50:00|6|4.6|6.1|4.7|6.13|4.73|5.93|4.53|0
1656338100000|2022-06-27 13:55:00|6.08|4.68|5.89|4.49|6.09|4.69|5.84|4.44|0
1656338400000|2022-06-27 14:00:00|5.88|4.48|6.35|4.95|6.41|5.01|5.88|4.48|0
1656338700000|2022-06-27 14:05:00|6.37|4.97|5.99|4.59|6.39|4.99|5.72|4.32|0
1656339000000|2022-06-27 14:10:00|6|4.6|5.91|4.51|6.04|4.64|5.8|4.4|0
1656339300000|2022-06-27 14:15:00|5.9|4.5|5.97|4.57|6.07|4.67|5.76|4.36|0
1656339600000|2022-06-27 14:20:00|5.96|4.56|5.93|4.53|6.17|4.77|5.85|4.45|0
1656339900000|2022-06-27 14:25:00|5.9|4.5|5.86|4.46|5.97|4.57|5.78|4.38|0
1656340200000|2022-06-27 14:30:00|5.81|4.41|6.19|4.79|6.23|4.83|5.78|4.38|0
1656340500000|2022-06-27 14:35:00|6.25|4.85|6.21|4.81|6.26|4.86|6.06|4.66|0
1656340800000|2022-06-27 14:40:00|6.2|4.8|6.4|5|6.41|5.01|6.13|4.73|0
1656341100000|2022-06-27 14:45:00|6.39|4.99|6.49|5.09|6.5|5.1|6.25|4.85|0
1656341400000|2022-06-27 14:50:00|6.5|5.1|6.39|4.99|6.69|5.29|6.32|4.92|0
1656341700000|2022-06-27 14:55:00|6.38|4.98|6.41|5.01|6.56|5.16|6.38|4.98|0
1656342000000|2022-06-27 15:00:00|6.42|5.02|6.32|4.92|6.47|5.07|6.27|4.87|0
1656342300000|2022-06-27 15:05:00|6.31|4.91|6.18|4.78|6.33|4.93|6.15|4.75|0
1656342600000|2022-06-27 15:10:00|6.15|4.75|6.19|4.79|6.24|4.84|6.09|4.69|0
1656342900000|2022-06-27 15:15:00|6.18|4.78|6.34|4.94|6.35|4.95|6.14|4.74|0
1656343200000|2022-06-27 15:20:00|6.33|4.93|6.59|5.19|6.59|5.19|6.29|4.89|0
1656343500000|2022-06-27 15:25:00|6.58|5.18|6.59|5.19|6.66|5.26|6.58|5.18|0
1656343800000|2022-06-27 15:30:00|6.6|5.2|6.42|5.02|6.6|5.2|6.42|5.02|0
1656344100000|2022-06-27 15:35:00|6.38|4.98|6.44|5.04|6.45|5.05|6.31|4.91|0
1656344400000|2022-06-27 15:40:00|6.45|5.05|6.58|5.18|6.62|5.22|6.42|5.02|0
1656344700000|2022-06-27 15:45:00|6.59|5.19|6.53|5.13|6.66|5.26|6.48|5.08|0
1656345000000|2022-06-27 15:50:00|6.52|5.12|6.44|5.04|6.53|5.13|6.42|5.02|0
1656345300000|2022-06-27 15:55:00|6.42|5.02|6.49|5.09|6.52|5.12|6.37|4.97|0
1656345600000|2022-06-27 16:00:00|6.47|5.07|6.27|4.87|6.53|5.13|6.21|4.81|0
1656345900000|2022-06-27 16:05:00|6.3|4.9|6.28|4.88|6.31|4.91|6.18|4.78|0
1656346200000|2022-06-27 16:10:00|6.27|4.87|6.24|4.84|6.31|4.91|6.18|4.78|0
1656346500000|2022-06-27 16:15:00|6.23|4.83|6.33|4.93|6.33|4.93|6.12|4.72|0
1656346800000|2022-06-27 16:20:00|6.34|4.94|6.17|4.77|6.37|4.97|6.17|4.77|0
1656347100000|2022-06-27 16:25:00|6.18|4.78|6.27|4.87|6.33|4.93|6.01|4.61|0
1656347400000|2022-06-27 16:30:00|6.25|4.85|6.15|4.75|6.26|4.86|6.1|4.7|0
1656347700000|2022-06-27 16:35:00|6.11|4.71|6.26|4.86|6.28|4.88|6.09|4.69|0
1656348000000|2022-06-27 16:40:00|6.25|4.85|6.4|5|6.4|5|6.23|4.83|0
1656348300000|2022-06-27 16:45:00|6.42|5.02|6.42|5.02|6.45|5.05|6.3|4.9|0
1656348600000|2022-06-27 16:50:00|6.4|5|6.5|5.1|6.53|5.13|6.38|4.98|0
1656348900000|2022-06-27 16:55:00|6.52|5.12|6.48|5.08|6.54|5.14|6.37|4.97|0
1656349200000|2022-06-27 17:00:00|6.52|5.12|6.29|4.89|6.52|5.12|6.24|4.84|0
1656349500000|2022-06-27 17:05:00|6.27|4.87|6.27|4.87|6.29|4.89|6.14|4.74|0
1656349800000|2022-06-27 17:10:00|6.28|4.88|6.23|4.83|6.46|5.06|6.22|4.82|0
1656350100000|2022-06-27 17:15:00|6.22|4.82|6.24|4.84|6.3|4.9|6.13|4.73|0
1656350400000|2022-06-27 17:20:00|6.25|4.85|6.21|4.81|6.28|4.88|6.14|4.74|0
1656350700000|2022-06-27 17:25:00|6.23|4.83|6.14|4.74|6.23|4.83|6.1|4.7|0
1656351000000|2022-06-27 17:30:00|6.12|4.72|6.06|4.66|6.15|4.75|6.03|4.63|0
1656351300000|2022-06-27 17:35:00|6.05|4.65|6.07|4.67|6.1|4.7|5.99|4.59|0
1656351600000|2022-06-27 17:40:00|6.06|4.66|5.93|4.53|6.09|4.69|5.88|4.48|0
1656351900000|2022-06-27 17:45:00|5.92|4.52|5.89|4.49|5.95|4.55|5.8|4.4|0
1656352200000|2022-06-27 17:50:00|5.91|4.51|5.94|4.54|6|4.6|5.87|4.47|0
1656352500000|2022-06-27 17:55:00|5.96|4.56|5.89|4.49|5.97|4.57|5.88|4.48|0
1656352800000|2022-06-27 18:00:00|5.88|4.48|6.08|4.68|6.1|4.7|5.77|4.37|0
1656353100000|2022-06-27 18:05:00|6.06|4.66|6|4.6|6.1|4.7|5.94|4.54|0
1656353400000|2022-06-27 18:10:00|6.01|4.61|6.08|4.68|6.13|4.73|5.95|4.55|0
1656353700000|2022-06-27 18:15:00|6.1|4.7|6.24|4.84|6.24|4.84|6.09|4.69|0
1656354000000|2022-06-27 18:20:00|6.25|4.85|6.17|4.77|6.25|4.85|6.13|4.73|0
1656354300000|2022-06-27 18:25:00|6.16|4.76|5.89|4.49|6.16|4.76|5.85|4.45|0
1656354600000|2022-06-27 18:30:00|5.87|4.47|6.02|4.62|6.02|4.62|5.82|4.42|0
1656354900000|2022-06-27 18:35:00|6.03|4.63|6.08|4.68|6.11|4.71|5.97|4.57|0
1656355200000|2022-06-27 18:40:00|6.09|4.69|6|4.6|6.09|4.69|5.95|4.55|0
1656355500000|2022-06-27 18:45:00|5.99|4.59|6.05|4.65|6.08|4.68|5.91|4.51|0
1656355800000|2022-06-27 18:50:00|6.04|4.64|5.96|4.56|6.04|4.64|5.91|4.51|0
1656356100000|2022-06-27 18:55:00|5.97|4.57|5.89|4.49|6.02|4.62|5.87|4.47|0
1656356400000|2022-06-27 19:00:00|5.87|4.47|5.67|4.27|5.92|4.52|5.64|4.24|0
1656356700000|2022-06-27 19:05:00|5.66|4.26|5.82|4.42|5.85|4.45|5.58|4.18|0
1656357000000|2022-06-27 19:10:00|5.81|4.41|6|4.6|6.01|4.61|5.8|4.4|0
1656357300000|2022-06-27 19:15:00|5.99|4.59|6.03|4.63|6.07|4.67|5.95|4.55|0
1656357600000|2022-06-27 19:20:00|6.02|4.62|5.93|4.53|6.04|4.64|5.91|4.51|0
1656357900000|2022-06-27 19:25:00|5.96|4.56|5.96|4.56|6.06|4.66|5.9|4.5|0
1656358200000|2022-06-27 19:30:00|5.93|4.53|5.82|4.42|5.94|4.54|5.81|4.41|0
1656358500000|2022-06-27 19:35:00|5.83|4.43|5.7|4.3|5.83|4.43|5.65|4.25|0
1656358800000|2022-06-27 19:40:00|5.69|4.29|5.97|4.57|5.97|4.57|5.66|4.26|0
1656359100000|2022-06-27 19:45:00|5.96|4.56|5.95|4.55|6.07|4.67|5.82|4.42|0
1656359400000|2022-06-27 19:50:00|5.8|4.4|5.65|4.25|5.8|4.4|5.57|4.17|0
1656359700000|2022-06-27 19:55:00|5.66|4.26|5.91|4.51|5.91|4.51|5.65|4.25|0
1656360000000|2022-06-27 20:00:00|5.98|4.58|5.99|4.59|6.06|4.66|5.92|4.52|0
1656360300000|2022-06-27 20:05:00|5.98|4.58|6.04|4.64|6.04|4.64|5.95|4.55|0
1656360600000|2022-06-27 20:10:00|6.03|4.63|6|4.6|6.07|4.67|5.98|4.58|0
1656360900000|2022-06-27 20:15:00|6.14|4.54|6.15|4.55|6.18|4.58|6.13|4.53|0
1656361200000|2022-06-27 20:20:00|6.14|4.54|5.86|4.26|6.23|4.63|5.86|4.26|0
1656361500000|2022-06-27 20:25:00|5.87|4.27|5.8|4.2|5.88|4.28|5.8|4.2|0
1656361800000|2022-06-27 20:30:00|5.81|4.21|5.8|4.2|5.83|4.23|5.79|4.19|0
1656362100000|2022-06-27 20:35:00|5.81|4.21|5.82|4.22|5.85|4.25|5.79|4.19|0
1656362400000|2022-06-27 20:40:00|5.81|4.21|5.8|4.2|5.82|4.22|5.79|4.19|0
1656362700000|2022-06-27 20:45:00|5.81|4.21|5.84|4.24|5.86|4.26|5.81|4.21|0
1656363000000|2022-06-27 20:50:00|5.85|4.25|5.83|4.23|5.86|4.26|5.82|4.22|0
1656363300000|2022-06-27 20:55:00|5.82|4.22|5.83|4.23|5.84|4.24|5.81|4.21|0
1656363600000|2022-06-27 21:00:00|5.82|4.22|5.85|4.25|5.85|4.25|5.82|4.22|0
1656363900000|2022-06-27 21:05:00|5.86|4.26|5.86|4.26|5.86|4.26|5.85|4.25|0
1656364200000|2022-06-27 21:10:00|5.85|4.25|5.85|4.25|5.86|4.26|5.85|4.25|0
1656364500000|2022-06-27 21:15:00|5.86|4.26|5.85|4.25|5.86|4.26|5.85|4.25|0
1656364800000|2022-06-27 21:20:00|5.84|4.24|5.85|4.25|5.85|4.25|5.84|4.24|0
1656365100000|2022-06-27 21:25:00|5.84|4.24|5.85|4.25|5.85|4.25|5.84|4.24|0
1656365400000|2022-06-27 21:30:00|5.84|4.24|5.84|4.24|5.85|4.25|5.84|4.24|0
1656365700000|2022-06-27 21:35:00|5.83|4.23|5.81|4.21|5.83|4.23|5.81|4.21|0
1656366000000|2022-06-27 21:40:00|5.8|4.2|5.79|4.19|5.81|4.21|5.79|4.19|0
1656366300000|2022-06-27 21:45:00|5.8|4.2|5.81|4.21|5.81|4.21|5.8|4.2|0
1656366600000|2022-06-27 21:50:00|5.8|4.2|5.81|4.21|5.81|4.21|5.79|4.19|0
1656366900000|2022-06-27 21:55:00|5.82|4.22|5.81|4.21|5.83|4.23|5.81|4.21|0
1656367200000|2022-06-27 22:00:00|5.87|4.27|5.74|4.14|5.88|4.28|5.73|4.13|0
1656367500000|2022-06-27 22:05:00|5.73|4.13|5.76|4.16|5.76|4.16|5.73|4.13|0
1656367800000|2022-06-27 22:10:00|5.75|4.15|5.75|4.15|5.78|4.18|5.71|4.11|0
1656368100000|2022-06-27 22:15:00|5.76|4.16|5.72|4.12|5.76|4.16|5.72|4.12|0
1656368400000|2022-06-27 22:20:00|5.73|4.13|5.72|4.12|5.73|4.13|5.7|4.1|0
1656368700000|2022-06-27 22:25:00|5.71|4.11|5.74|4.14|5.75|4.15|5.71|4.11|0
1656369000000|2022-06-27 22:30:00|5.73|4.13|5.74|4.14|5.75|4.15|5.72|4.12|0
1656369300000|2022-06-27 22:35:00|5.75|4.15|5.73|4.13|5.75|4.15|5.73|4.13|0
1656369600000|2022-06-27 22:40:00|5.74|4.14|5.81|4.21|5.81|4.21|5.72|4.12|0
1656369900000|2022-06-27 22:45:00|5.82|4.22|5.84|4.24|5.86|4.26|5.82|4.22|0
1656370200000|2022-06-27 22:50:00|5.83|4.23|5.85|4.25|5.86|4.26|5.83|4.23|0
1656370500000|2022-06-27 22:55:00|5.86|4.26|5.85|4.25|5.86|4.26|5.85|4.25|0
1656370800000|2022-06-27 23:00:00|5.86|4.26|5.81|4.21|5.92|4.32|5.81|4.21|0
1656371100000|2022-06-27 23:05:00|5.79|4.19|5.84|4.24|5.84|4.24|5.79|4.19|0
1656371400000|2022-06-27 23:10:00|5.85|4.25|5.84|4.24|5.88|4.28|5.82|4.22|0
1656371700000|2022-06-27 23:15:00|5.85|4.25|5.84|4.24|5.85|4.25|5.81|4.21|0
1656372000000|2022-06-27 23:20:00|5.85|4.25|5.83|4.23|5.85|4.25|5.83|4.23|0
1656372300000|2022-06-27 23:25:00|5.84|4.24|5.84|4.24|5.85|4.25|5.83|4.23|0
1656372600000|2022-06-27 23:30:00|5.83|4.23|5.82|4.22|5.84|4.24|5.82|4.22|0
1656372900000|2022-06-27 23:35:00|5.81|4.21|5.81|4.21|5.82|4.22|5.8|4.2|0
1656373200000|2022-06-27 23:40:00|5.8|4.2|5.78|4.18|5.81|4.21|5.78|4.18|0
1656373500000|2022-06-27 23:45:00|5.79|4.19|5.83|4.23|5.83|4.23|5.79|4.19|0
1656373800000|2022-06-27 23:50:00|5.82|4.22|5.75|4.15|5.83|4.23|5.75|4.15|0
1656374100000|2022-06-27 23:55:00|5.74|4.14|5.82|4.22|5.82|4.22|5.74|4.14|0
1656374400000|2022-06-28 00:00:00|5.81|4.21|5.95|4.35|6.01|4.41|5.8|4.2|0
1656374700000|2022-06-28 00:05:00|5.96|4.36|6.01|4.41|6.03|4.43|5.93|4.33|0
1656375000000|2022-06-28 00:10:00|6|4.4|5.98|4.38|6.04|4.44|5.98|4.38|0
1656375300000|2022-06-28 00:15:00|6|4.4|5.98|4.38|6.02|4.42|5.98|4.38|0
1656375600000|2022-06-28 00:20:00|5.97|4.37|5.94|4.34|5.97|4.37|5.92|4.32|0
1656375900000|2022-06-28 00:25:00|5.95|4.35|5.95|4.35|5.96|4.36|5.93|4.33|0
1656376200000|2022-06-28 00:30:00|5.97|4.37|5.97|4.37|6.15|4.55|5.94|4.34|0
1656376500000|2022-06-28 00:35:00|5.96|4.36|5.94|4.34|5.96|4.36|5.94|4.34|0
1656376800000|2022-06-28 00:40:00|5.95|4.35|5.95|4.35|5.96|4.36|5.94|4.34|0
1656377100000|2022-06-28 00:45:00|5.94|4.34|5.91|4.31|5.95|4.35|5.89|4.29|0
1656377400000|2022-06-28 00:50:00|5.9|4.3|5.86|4.26|5.91|4.31|5.82|4.22|0
1656377700000|2022-06-28 00:55:00|5.85|4.25|5.9|4.3|5.9|4.3|5.85|4.25|0
1656378000000|2022-06-28 01:00:00|5.89|4.29|5.91|4.31|5.91|4.31|5.88|4.28|0
1656378300000|2022-06-28 01:05:00|5.92|4.32|5.9|4.3|5.92|4.32|5.88|4.28|0
1656378600000|2022-06-28 01:10:00|5.91|4.31|5.94|4.34|5.95|4.35|5.89|4.29|0
1656378900000|2022-06-28 01:15:00|5.95|4.35|5.96|4.36|5.96|4.36|5.91|4.31|0
1656379200000|2022-06-28 01:20:00|5.95|4.35|5.88|4.28|5.96|4.36|5.88|4.28|0
1656379500000|2022-06-28 01:25:00|5.87|4.27|5.78|4.18|5.9|4.3|5.76|4.16|0
1656379800000|2022-06-28 01:30:00|5.79|4.19|5.77|4.17|5.83|4.23|5.73|4.13|0
1656380100000|2022-06-28 01:35:00|5.78|4.18|5.81|4.21|5.84|4.24|5.75|4.15|0
1656380400000|2022-06-28 01:40:00|5.82|4.22|5.76|4.16|5.83|4.23|5.76|4.16|0
1656380700000|2022-06-28 01:45:00|5.75|4.15|5.58|3.98|5.76|4.16|5.57|3.97|0
1656381000000|2022-06-28 01:50:00|5.57|3.97|5.5|3.9|5.61|4.01|5.49|3.89|0
1656381300000|2022-06-28 01:55:00|5.49|3.89|5.41|3.81|5.51|3.91|5.38|3.78|0
1656381600000|2022-06-28 02:00:00|5.42|3.82|5.49|3.89|5.51|3.91|5.42|3.82|0
1656381900000|2022-06-28 02:05:00|5.5|3.9|5.57|3.97|5.58|3.98|5.49|3.89|0
1656382200000|2022-06-28 02:10:00|5.58|3.98|5.51|3.91|5.58|3.98|5.51|3.91|0
1656382500000|2022-06-28 02:15:00|5.52|3.92|5.5|3.9|5.56|3.96|5.5|3.9|0
1656382800000|2022-06-28 02:20:00|5.51|3.91|5.42|3.82|5.51|3.91|5.37|3.77|0
1656383100000|2022-06-28 02:25:00|5.41|3.81|5.24|3.64|5.45|3.85|5.17|3.57|0
1656383400000|2022-06-28 02:30:00|5.23|3.63|5.29|3.69|5.29|3.69|5.19|3.59|0
1656383700000|2022-06-28 02:35:00|5.3|3.7|5.3|3.7|5.32|3.72|5.26|3.66|0
1656384000000|2022-06-28 02:40:00|5.31|3.71|5.28|3.68|5.32|3.72|5.26|3.66|0
1656384300000|2022-06-28 02:45:00|5.29|3.69|5.33|3.73|5.35|3.75|5.24|3.64|0
1656384600000|2022-06-28 02:50:00|5.34|3.74|5.36|3.76|5.39|3.79|5.33|3.73|0
1656384900000|2022-06-28 02:55:00|5.35|3.75|5.37|3.77|5.4|3.8|5.35|3.75|0
1656385200000|2022-06-28 03:00:00|5.39|3.79|5.38|3.78|5.39|3.79|5.36|3.76|0
1656385500000|2022-06-28 03:05:00|5.37|3.77|5.49|3.89|5.52|3.92|5.37|3.77|0
1656385800000|2022-06-28 03:10:00|5.48|3.88|5.44|3.84|5.48|3.88|5.43|3.83|0
1656386100000|2022-06-28 03:15:00|5.43|3.83|5.44|3.84|5.46|3.86|5.4|3.8|0
1656386400000|2022-06-28 03:20:00|5.43|3.83|5.41|3.81|5.43|3.83|5.38|3.78|0
1656386700000|2022-06-28 03:25:00|5.42|3.82|5.52|3.92|5.55|3.95|5.42|3.82|0
1656387000000|2022-06-28 03:30:00|5.54|3.94|5.53|3.93|5.59|3.99|5.52|3.92|0
1656387300000|2022-06-28 03:35:00|5.52|3.92|5.5|3.9|5.55|3.95|5.49|3.89|0
1656387600000|2022-06-28 03:40:00|5.52|3.92|5.52|3.92|5.53|3.93|5.5|3.9|0
1656387900000|2022-06-28 03:45:00|5.53|3.93|5.55|3.95|5.58|3.98|5.52|3.92|0
1656388200000|2022-06-28 03:50:00|5.56|3.96|5.51|3.91|5.57|3.97|5.49|3.89|0
1656388500000|2022-06-28 03:55:00|5.5|3.9|5.53|3.93|5.53|3.93|5.48|3.88|0
1656388800000|2022-06-28 04:00:00|5.54|3.94|5.58|3.98|5.58|3.98|5.51|3.91|0
1656389100000|2022-06-28 04:05:00|5.57|3.97|5.55|3.95|5.59|3.99|5.53|3.93|0
1656389400000|2022-06-28 04:10:00|5.54|3.94|5.55|3.95|5.55|3.95|5.53|3.93|0
1656389700000|2022-06-28 04:15:00|5.54|3.94|5.43|3.83|5.54|3.94|5.43|3.83|0
1656390000000|2022-06-28 04:20:00|5.44|3.84|5.46|3.86|5.47|3.87|5.42|3.82|0
1656390300000|2022-06-28 04:25:00|5.47|3.87|5.48|3.88|5.49|3.89|5.43|3.83|0
1656390600000|2022-06-28 04:30:00|5.49|3.89|5.6|4|5.6|4|5.48|3.88|0
1656390900000|2022-06-28 04:35:00|5.62|4.02|5.61|4.01|5.63|4.03|5.6|4|0
1656391200000|2022-06-28 04:40:00|5.62|4.02|5.56|3.96|5.62|4.02|5.55|3.95|0
1656391500000|2022-06-28 04:45:00|5.57|3.97|5.56|3.96|5.57|3.97|5.54|3.94|0
1656391800000|2022-06-28 04:50:00|5.55|3.95|5.51|3.91|5.56|3.96|5.49|3.89|0
1656392100000|2022-06-28 04:55:00|5.52|3.92|5.52|3.92|5.52|3.92|5.49|3.89|0
1656392400000|2022-06-28 05:00:00|5.51|3.91|5.55|3.95|5.62|4.02|5.51|3.91|0
1656392700000|2022-06-28 05:05:00|5.54|3.94|5.61|4.01|5.63|4.03|5.52|3.92|0
1656393000000|2022-06-28 05:10:00|5.62|4.02|5.61|4.01|5.63|4.03|5.58|3.98|0
1656393300000|2022-06-28 05:15:00|5.6|4|5.59|3.99|5.62|4.02|5.58|3.98|0
1656393600000|2022-06-28 05:20:00|5.58|3.98|5.57|3.97|5.6|4|5.55|3.95|0
1656393900000|2022-06-28 05:25:00|5.56|3.96|5.58|3.98|5.61|4.01|5.54|3.94|0
1656394200000|2022-06-28 05:30:00|5.59|3.99|5.63|4.03|5.63|4.03|5.57|3.97|0
1656394500000|2022-06-28 05:35:00|5.62|4.02|5.7|4.1|5.74|4.14|5.62|4.02|0
1656394800000|2022-06-28 05:40:00|5.71|4.11|5.66|4.06|5.72|4.12|5.64|4.04|0
1656395100000|2022-06-28 05:45:00|5.68|4.08|5.68|4.08|5.7|4.1|5.64|4.04|0
1656395400000|2022-06-28 05:50:00|5.67|4.07|5.66|4.06|5.7|4.1|5.65|4.05|0
1656395700000|2022-06-28 05:55:00|5.67|4.07|5.68|4.08|5.72|4.12|5.66|4.06|0
1656396000000|2022-06-28 06:00:00|5.7|4.1|5.83|4.23|5.83|4.23|5.69|4.09|0
1656396300000|2022-06-28 06:05:00|5.81|4.21|6.04|4.44|6.06|4.46|5.79|4.19|0
1656396600000|2022-06-28 06:10:00|6.03|4.43|6.16|4.56|6.28|4.68|6.02|4.42|0
1656396900000|2022-06-28 06:15:00|6.15|4.55|6.17|4.57|6.25|4.65|6.12|4.52|0
1656397200000|2022-06-28 06:20:00|6.16|4.56|6.17|4.57|6.22|4.62|6.15|4.55|0
1656397500000|2022-06-28 06:25:00|6.16|4.56|6.2|4.6|6.21|4.61|6.16|4.56|0
1656397800000|2022-06-28 06:30:00|6.21|4.61|6.14|4.54|6.22|4.62|6.11|4.51|0
1656398100000|2022-06-28 06:35:00|6.13|4.53|6.12|4.52|6.14|4.54|6.05|4.45|0
1656398400000|2022-06-28 06:40:00|6.1|4.5|6.18|4.58|6.2|4.6|6.1|4.5|0
1656398700000|2022-06-28 06:45:00|6.17|4.57|6.17|4.57|6.21|4.61|6.14|4.54|0
1656399000000|2022-06-28 06:50:00|6.18|4.58|6.14|4.54|6.18|4.58|6.11|4.51|0
1656399300000|2022-06-28 06:55:00|6.13|4.53|6.09|4.49|6.14|4.54|6.07|4.47|0
1656399600000|2022-06-28 07:00:00|6.13|4.53|6.19|4.59|6.26|4.66|6.12|4.52|0
1656399900000|2022-06-28 07:05:00|6.09|4.69|6.33|4.93|6.36|4.96|6.05|4.65|0
1656400200000|2022-06-28 07:10:00|6.31|4.91|6.62|5.22|6.7|5.3|6.31|4.91|0
1656400500000|2022-06-28 07:15:00|6.61|5.21|6.44|5.04|6.63|5.23|6.44|5.04|0
1656400800000|2022-06-28 07:20:00|6.45|5.05|6.34|4.94|6.47|5.07|6.26|4.86|0
1656401100000|2022-06-28 07:25:00|6.33|4.93|6.13|4.73|6.34|4.94|6.1|4.7|0
1656401400000|2022-06-28 07:30:00|6.11|4.71|6.04|4.64|6.11|4.71|5.99|4.59|0
1656401700000|2022-06-28 07:35:00|6.03|4.63|5.97|4.57|6.13|4.73|5.97|4.57|0
1656402000000|2022-06-28 07:40:00|5.99|4.59|5.97|4.57|6.04|4.64|5.96|4.56|0
1656402300000|2022-06-28 07:45:00|5.96|4.56|5.88|4.48|6.03|4.63|5.83|4.43|0
1656402600000|2022-06-28 07:50:00|5.89|4.49|6.03|4.63|6.07|4.67|5.86|4.46|0
1656402900000|2022-06-28 07:55:00|6.04|4.64|6.09|4.69|6.1|4.7|6.01|4.61|0
1656403200000|2022-06-28 08:00:00|6.1|4.7|6.2|4.8|6.21|4.81|6.06|4.66|0
1656403500000|2022-06-28 08:05:00|6.22|4.82|6.15|4.75|6.27|4.87|6.15|4.75|0
1656403800000|2022-06-28 08:10:00|6.16|4.76|6.15|4.75|6.18|4.78|6.14|4.74|0
1656404100000|2022-06-28 08:15:00|6.16|4.76|6.16|4.76|6.21|4.81|6.13|4.73|0
1656404400000|2022-06-28 08:20:00|6.17|4.77|6.24|4.84|6.26|4.86|6.17|4.77|0
1656404700000|2022-06-28 08:25:00|6.25|4.85|6.29|4.89|6.3|4.9|6.24|4.84|0
1656405000000|2022-06-28 08:30:00|6.28|4.88|6.2|4.8|6.29|4.89|6.2|4.8|0
1656405300000|2022-06-28 08:35:00|6.21|4.81|6.34|4.94|6.35|4.95|6.21|4.81|0
1656405600000|2022-06-28 08:40:00|6.33|4.93|6.25|4.85|6.33|4.93|6.24|4.84|0
1656405900000|2022-06-28 08:45:00|6.24|4.84|6.26|4.86|6.29|4.89|6.22|4.82|0
1656406200000|2022-06-28 08:50:00|6.27|4.87|6.32|4.92|6.32|4.92|6.26|4.86|0
1656406500000|2022-06-28 08:55:00|6.33|4.93|6.43|5.03|6.43|5.03|6.32|4.92|0
1656406800000|2022-06-28 09:00:00|6.41|5.01|6.42|5.02|6.44|5.04|6.38|4.98|0
1656407100000|2022-06-28 09:05:00|6.41|5.01|6.46|5.06|6.47|5.07|6.41|5.01|0
1656407400000|2022-06-28 09:10:00|6.47|5.07|6.52|5.12|6.54|5.14|6.46|5.06|0
1656407700000|2022-06-28 09:15:00|6.54|5.14|6.01|4.61|6.54|5.14|6.01|4.61|0
1656408000000|2022-06-28 09:20:00|6.03|4.63|6.03|4.63|6.08|4.68|6.01|4.61|0
1656408300000|2022-06-28 09:25:00|6.04|4.64|6.07|4.67|6.1|4.7|6.04|4.64|0
1656408600000|2022-06-28 09:30:00|6.06|4.66|5.96|4.56|6.09|4.69|5.94|4.54|0
1656408900000|2022-06-28 09:35:00|5.97|4.57|5.9|4.5|5.98|4.58|5.87|4.47|0
1656409200000|2022-06-28 09:40:00|5.89|4.49|5.86|4.46|5.91|4.51|5.84|4.44|0
1656409500000|2022-06-28 09:45:00|5.87|4.47|5.86|4.46|5.91|4.51|5.83|4.43|0
1656409800000|2022-06-28 09:50:00|5.87|4.47|5.92|4.52|5.98|4.58|5.87|4.47|0
1656410100000|2022-06-28 09:55:00|5.91|4.51|5.87|4.47|5.95|4.55|5.84|4.44|0
1656410400000|2022-06-28 10:00:00|5.86|4.46|5.88|4.48|5.94|4.54|5.86|4.46|0
1656410700000|2022-06-28 10:05:00|5.89|4.49|5.85|4.45|5.91|4.51|5.84|4.44|0
1656411000000|2022-06-28 10:10:00|5.82|4.42|5.83|4.43|5.87|4.47|5.81|4.41|0
1656411300000|2022-06-28 10:15:00|5.85|4.45|5.85|4.45|5.87|4.47|5.84|4.44|0
1656411600000|2022-06-28 10:20:00|5.86|4.46|5.92|4.52|5.94|4.54|5.85|4.45|0
1656411900000|2022-06-28 10:25:00|5.91|4.51|5.92|4.52|5.93|4.53|5.89|4.49|0
1656412200000|2022-06-28 10:30:00|5.91|4.51|6|4.6|6|4.6|5.91|4.51|0
1656412500000|2022-06-28 10:35:00|5.99|4.59|5.97|4.57|5.99|4.59|5.95|4.55|0
1656412800000|2022-06-28 10:40:00|5.98|4.58|5.94|4.54|5.99|4.59|5.9|4.5|0
1656413100000|2022-06-28 10:45:00|5.93|4.53|5.93|4.53|5.97|4.57|5.9|4.5|0
1656413400000|2022-06-28 10:50:00|5.94|4.54|5.99|4.59|5.99|4.59|5.91|4.51|0
1656413700000|2022-06-28 10:55:00|5.98|4.58|6.02|4.62|6.05|4.65|5.96|4.56|0
1656414000000|2022-06-28 11:00:00|6.01|4.61|5.95|4.55|6.03|4.63|5.92|4.52|0
1656414300000|2022-06-28 11:05:00|5.94|4.54|6.03|4.63|6.03|4.63|5.93|4.53|0
1656414600000|2022-06-28 11:10:00|6.04|4.64|6.03|4.63|6.05|4.65|6|4.6|0
1656414900000|2022-06-28 11:15:00|6.02|4.62|6.02|4.62|6.03|4.63|6|4.6|0
1656415200000|2022-06-28 11:20:00|6.03|4.63|6.03|4.63|6.04|4.64|6|4.6|0
1656415500000|2022-06-28 11:25:00|6.02|4.62|6.1|4.7|6.11|4.71|5.99|4.59|0
1656415800000|2022-06-28 11:30:00|6.09|4.69|6.07|4.67|6.1|4.7|6.06|4.66|0
1656416100000|2022-06-28 11:35:00|6.06|4.66|6.03|4.63|6.08|4.68|6.01|4.61|0
1656416400000|2022-06-28 11:40:00|6.02|4.62|6.07|4.67|6.07|4.67|6.01|4.61|0
1656416700000|2022-06-28 11:45:00|6.06|4.66|6.04|4.64|6.07|4.67|6.03|4.63|0
1656417000000|2022-06-28 11:50:00|6.03|4.63|6.01|4.61|6.04|4.64|5.97|4.57|0
1656417300000|2022-06-28 11:55:00|6|4.6|6.02|4.62|6.03|4.63|5.95|4.55|0
1656417600000|2022-06-28 12:00:00|6.03|4.63|6.03|4.63|6.05|4.65|5.98|4.58|0
1656417900000|2022-06-28 12:05:00|6.02|4.62|5.99|4.59|6.04|4.64|5.96|4.56|0
1656418200000|2022-06-28 12:10:00|5.98|4.58|5.96|4.56|5.99|4.59|5.93|4.53|0
1656418500000|2022-06-28 12:15:00|5.95|4.55|5.85|4.45|6|4.6|5.83|4.43|0
1656418800000|2022-06-28 12:20:00|5.87|4.47|5.8|4.4|5.87|4.47|5.72|4.32|0
1656419100000|2022-06-28 12:25:00|5.79|4.39|5.63|4.23|5.8|4.4|5.62|4.22|0
1656419400000|2022-06-28 12:30:00|5.64|4.24|5.57|4.17|5.72|4.32|5.56|4.16|0
1656419700000|2022-06-28 12:35:00|5.58|4.18|5.68|4.28|5.7|4.3|5.57|4.17|0
1656420000000|2022-06-28 12:40:00|5.69|4.29|5.73|4.33|5.79|4.39|5.69|4.29|0
1656420300000|2022-06-28 12:45:00|5.74|4.34|5.76|4.36|5.78|4.38|5.74|4.34|0
1656420600000|2022-06-28 12:50:00|5.77|4.37|5.79|4.39|5.82|4.42|5.73|4.33|0
1656420900000|2022-06-28 12:55:00|5.78|4.38|5.81|4.41|5.83|4.43|5.78|4.38|0
1656421200000|2022-06-28 13:00:00|5.82|4.42|5.84|4.44|5.87|4.47|5.81|4.41|0
1656421500000|2022-06-28 13:05:00|5.85|4.45|5.89|4.49|5.91|4.51|5.85|4.45|0
1656421800000|2022-06-28 13:10:00|5.88|4.48|5.81|4.41|5.89|4.49|5.79|4.39|0
1656422100000|2022-06-28 13:15:00|5.83|4.43|5.86|4.46|5.87|4.47|5.83|4.43|0
1656422400000|2022-06-28 13:20:00|5.87|4.47|5.84|4.44|5.9|4.5|5.83|4.43|0
1656422700000|2022-06-28 13:25:00|5.85|4.45|5.84|4.44|5.89|4.49|5.79|4.39|0
1656423000000|2022-06-28 13:30:00|5.81|4.41|6.52|5.12|6.61|5.21|5.81|4.41|0
1656423300000|2022-06-28 13:35:00|6.54|5.14|6.34|4.94|6.71|5.31|6.2|4.8|0
1656423600000|2022-06-28 13:40:00|6.31|4.91|6.28|4.88|6.37|4.97|6.15|4.75|0
1656423900000|2022-06-28 13:45:00|6.32|4.92|6.32|4.92|6.33|4.93|6.06|4.66|0
1656424200000|2022-06-28 13:50:00|6.33|4.93|6.49|5.09|6.56|5.16|6.22|4.82|0
1656424500000|2022-06-28 13:55:00|6.48|5.08|6.07|4.67|6.5|5.1|6.02|4.62|0
1656424800000|2022-06-28 14:00:00|6.06|4.66|5.8|4.4|6.17|4.77|5.75|4.35|0
1656425100000|2022-06-28 14:05:00|5.78|4.38|5.66|4.26|5.81|4.41|5.57|4.17|0
1656425400000|2022-06-28 14:10:00|5.64|4.24|5.81|4.41|5.83|4.43|5.64|4.24|0
1656425700000|2022-06-28 14:15:00|5.79|4.39|5.66|4.26|5.83|4.43|5.66|4.26|0
1656426000000|2022-06-28 14:20:00|5.64|4.24|5.55|4.15|5.7|4.3|5.45|4.05|0
1656426300000|2022-06-28 14:25:00|5.57|4.17|5.82|4.42|5.96|4.56|5.56|4.16|0
1656426600000|2022-06-28 14:30:00|5.78|4.38|5.86|4.46|5.89|4.49|5.51|4.11|0
1656426900000|2022-06-28 14:35:00|5.85|4.45|5.69|4.29|5.86|4.46|5.56|4.16|0
1656427200000|2022-06-28 14:40:00|5.68|4.28|5.7|4.3|5.72|4.32|5.49|4.09|0
1656427500000|2022-06-28 14:45:00|5.68|4.28|5.46|4.06|5.7|4.3|5.39|3.99|0
1656427800000|2022-06-28 14:50:00|5.47|4.07|5.42|4.02|5.52|4.12|5.34|3.94|0
1656428100000|2022-06-28 14:55:00|5.43|4.03|5.62|4.22|5.62|4.22|5.41|4.01|0
1656428400000|2022-06-28 15:00:00|5.6|4.2|5.59|4.19|5.67|4.27|5.48|4.08|0
1656428700000|2022-06-28 15:05:00|5.6|4.2|5.47|4.07|5.62|4.22|5.46|4.06|0
1656429000000|2022-06-28 15:10:00|5.48|4.08|5.32|3.92|5.56|4.16|5.15|3.75|0
1656429300000|2022-06-28 15:15:00|5.31|3.91|5.11|3.71|5.33|3.93|5.1|3.7|0
1656429600000|2022-06-28 15:20:00|5.1|3.7|4.87|3.47|5.14|3.74|4.87|3.47|0
1656429900000|2022-06-28 15:25:00|4.88|3.48|5.08|3.68|5.14|3.74|4.68|3.28|0
1656430200000|2022-06-28 15:30:00|5.06|3.66|4.86|3.46|5.18|3.78|4.81|3.41|0
1656430500000|2022-06-28 15:35:00|4.84|3.44|4.64|3.24|4.87|3.47|4.63|3.23|0
1656430800000|2022-06-28 15:40:00|4.63|3.23|4.5|3.1|4.66|3.26|4.47|3.07|0
1656431100000|2022-06-28 15:45:00|4.49|3.09|4.71|3.31|4.71|3.31|4.47|3.07|0
1656431400000|2022-06-28 15:50:00|4.7|3.3|4.59|3.19|4.71|3.31|4.55|3.15|0
1656431700000|2022-06-28 15:55:00|4.56|3.16|4.76|3.36|4.85|3.45|4.45|3.05|0
1656432000000|2022-06-28 16:00:00|4.75|3.35|4.62|3.22|4.79|3.39|4.59|3.19|0
1656432300000|2022-06-28 16:05:00|4.61|3.21|4.89|3.49|4.91|3.51|4.61|3.21|0
1656432600000|2022-06-28 16:10:00|4.88|3.48|4.91|3.51|5.03|3.63|4.87|3.47|0
1656432900000|2022-06-28 16:15:00|4.89|3.49|4.78|3.38|4.91|3.51|4.61|3.21|0
1656433200000|2022-06-28 16:20:00|4.76|3.36|4.85|3.45|4.88|3.48|4.76|3.36|0
1656433500000|2022-06-28 16:25:00|4.84|3.44|4.96|3.56|4.96|3.56|4.84|3.44|0
1656433800000|2022-06-28 16:30:00|4.97|3.57|4.62|3.22|4.97|3.57|4.62|3.22|0
1656434100000|2022-06-28 16:35:00|4.64|3.24|4.76|3.36|4.8|3.4|4.64|3.24|0
1656434400000|2022-06-28 16:40:00|4.77|3.37|4.88|3.48|4.9|3.5|4.76|3.36|0
1656434700000|2022-06-28 16:45:00|4.9|3.5|4.82|3.42|4.94|3.54|4.8|3.4|0
1656435000000|2022-06-28 16:50:00|4.83|3.43|4.54|3.14|4.84|3.44|4.54|3.14|0
1656435300000|2022-06-28 16:55:00|4.56|3.16|4.61|3.21|4.65|3.25|4.54|3.14|0
1656435600000|2022-06-28 17:00:00|4.6|3.2|4.51|3.11|4.61|3.21|4.44|3.04|0
1656435900000|2022-06-28 17:05:00|4.52|3.12|4.27|2.87|4.52|3.12|4.27|2.87|0
1656436200000|2022-06-28 17:10:00|4.28|2.88|4.46|3.06|4.53|3.13|4.2|2.8|0
1656436500000|2022-06-28 17:15:00|4.45|3.05|4.35|2.95|4.52|3.12|4.34|2.94|0
1656436800000|2022-06-28 17:20:00|4.34|2.94|4.4|3|4.41|3.01|4.27|2.87|0
1656437100000|2022-06-28 17:25:00|4.39|2.99|4.48|3.08|4.51|3.11|4.33|2.93|0
1656437400000|2022-06-28 17:30:00|4.47|3.07|4.4|3|4.52|3.12|4.4|3|0
1656437700000|2022-06-28 17:35:00|4.39|2.99|4.33|2.93|4.4|3|4.28|2.88|0
1656438000000|2022-06-28 17:40:00|4.31|2.91|4.51|3.11|4.51|3.11|4.29|2.89|0
1656438300000|2022-06-28 17:45:00|4.5|3.1|4.53|3.13|4.57|3.17|4.49|3.09|0
1656438600000|2022-06-28 17:50:00|4.56|3.16|4.39|2.99|4.6|3.2|4.39|2.99|0
1656438900000|2022-06-28 17:55:00|4.38|2.98|4.4|3|4.46|3.06|4.36|2.96|0
1656439200000|2022-06-28 18:00:00|4.38|2.98|4.39|2.99|4.56|3.16|4.36|2.96|0
1656439500000|2022-06-28 18:05:00|4.37|2.97|4.29|2.89|4.41|3.01|4.27|2.87|0
1656439800000|2022-06-28 18:10:00|4.28|2.88|4.18|2.78|4.31|2.91|4.16|2.76|0
1656440100000|2022-06-28 18:15:00|4.17|2.77|4.11|2.71|4.21|2.81|4.11|2.71|0
1656440400000|2022-06-28 18:20:00|4.09|2.69|4.33|2.93|4.35|2.95|4.08|2.68|0
1656440700000|2022-06-28 18:25:00|4.32|2.92|4.38|2.98|4.39|2.99|4.31|2.91|0
1656441000000|2022-06-28 18:30:00|4.36|2.96|4.25|2.85|4.36|2.96|4.25|2.85|0
1656441300000|2022-06-28 18:35:00|4.24|2.84|4.18|2.78|4.25|2.85|4.18|2.78|0
1656441600000|2022-06-28 18:40:00|4.17|2.77|4.35|2.95|4.46|3.06|4.14|2.74|0
1656441900000|2022-06-28 18:45:00|4.34|2.94|4.41|3.01|4.41|3.01|4.22|2.82|0
1656442200000|2022-06-28 18:50:00|4.4|3|4.36|2.96|4.41|3.01|4.32|2.92|0
1656442500000|2022-06-28 18:55:00|4.37|2.97|4.3|2.9|4.4|3|4.29|2.89|0
1656442800000|2022-06-28 19:00:00|4.31|2.91|4.2|2.8|4.39|2.99|4.19|2.79|0
1656443100000|2022-06-28 19:05:00|4.19|2.79|4.2|2.8|4.23|2.83|4.15|2.75|0
1656443400000|2022-06-28 19:10:00|4.21|2.81|4.13|2.73|4.28|2.88|4.09|2.69|0
1656443700000|2022-06-28 19:15:00|4.14|2.74|4.19|2.79|4.21|2.81|4.09|2.69|0
1656444000000|2022-06-28 19:20:00|4.18|2.78|4.29|2.89|4.3|2.9|4.12|2.72|0
1656444300000|2022-06-28 19:25:00|4.3|2.9|4.04|2.64|4.3|2.9|3.95|2.55|0
1656444600000|2022-06-28 19:30:00|4.03|2.63|3.98|2.58|4.09|2.69|3.97|2.57|0
1656444900000|2022-06-28 19:35:00|3.99|2.59|4.11|2.71|4.11|2.71|3.94|2.54|0
1656445200000|2022-06-28 19:40:00|4.12|2.72|4.01|2.61|4.12|2.72|3.97|2.57|0
1656445500000|2022-06-28 19:45:00|4|2.6|4|2.6|4.04|2.64|3.93|2.53|0
1656445800000|2022-06-28 19:50:00|4.01|2.61|4.06|2.66|4.06|2.66|3.91|2.51|0
1656446100000|2022-06-28 19:55:00|4.03|2.63|4|2.6|4.05|2.65|3.93|2.53|0
1656446400000|2022-06-28 20:00:00|4.02|2.62|3.98|2.58|4.05|2.65|3.94|2.54|0
1656446700000|2022-06-28 20:05:00|3.97|2.57|3.96|2.56|3.98|2.58|3.94|2.54|0
1656447000000|2022-06-28 20:10:00|3.97|2.57|4|2.6|4.02|2.62|3.96|2.56|0
1656447300000|2022-06-28 20:15:00|4.09|2.49|4.11|2.51|4.12|2.52|4.07|2.47|0
1656447600000|2022-06-28 20:20:00|4.12|2.52|4.17|2.57|4.18|2.58|4.11|2.51|0
1656447900000|2022-06-28 20:25:00|4.16|2.56|4.15|2.55|4.16|2.56|4.13|2.53|0
1656448200000|2022-06-28 20:30:00|4.14|2.54|4.15|2.55|4.16|2.56|4.14|2.54|0
1656448500000|2022-06-28 20:35:00|4.14|2.54|4.22|2.62|4.22|2.62|4.13|2.53|0
1656448800000|2022-06-28 20:40:00|4.21|2.61|4.2|2.6|4.22|2.62|4.19|2.59|0
1656449100000|2022-06-28 20:45:00|4.21|2.61|4.17|2.57|4.21|2.61|4.15|2.55|0
1656449400000|2022-06-28 20:50:00|4.16|2.56|4.18|2.58|4.19|2.59|4.16|2.56|0
1656449700000|2022-06-28 20:55:00|4.19|2.59|4.22|2.62|4.23|2.63|4.18|2.58|0
1656450000000|2022-06-28 21:00:00|4.21|2.61|4.2|2.6|4.21|2.61|4.19|2.59|0
1656450300000|2022-06-28 21:05:00|4.21|2.61|4.23|2.63|4.24|2.64|4.21|2.61|0
1656450600000|2022-06-28 21:10:00|4.24|2.64|4.23|2.63|4.24|2.64|4.23|2.63|0
1656450900000|2022-06-28 21:15:00|4.22|2.62|4.22|2.62|4.23|2.63|4.21|2.61|0
1656451200000|2022-06-28 21:20:00|4.21|2.61|4.21|2.61|4.22|2.62|4.2|2.6|0
1656451500000|2022-06-28 21:25:00|4.2|2.6|4.2|2.6|4.2|2.6|4.2|2.6|0
1656452700000|2022-06-28 21:45:00|4.21|2.61|4.21|2.61|4.21|2.61|4.21|2.61|0
1656453000000|2022-06-28 21:50:00|4.2|2.6|4.2|2.6|4.21|2.61|4.2|2.6|0
1656453300000|2022-06-28 21:55:00|4.19|2.59|4.21|2.61|4.22|2.62|4.19|2.59|0
1656453600000|2022-06-28 22:00:00|4.2|2.6|4.22|2.62|4.22|2.62|4.18|2.58|0
1656453900000|2022-06-28 22:05:00|4.21|2.61|4.23|2.63|4.24|2.64|4.2|2.6|0
1656454200000|2022-06-28 22:10:00|4.24|2.64|4.22|2.62|4.26|2.66|4.21|2.61|0
1656454500000|2022-06-28 22:15:00|4.23|2.63|4.23|2.63|4.24|2.64|4.23|2.63|0
1656454800000|2022-06-28 22:20:00|4.24|2.64|4.23|2.63|4.24|2.64|4.21|2.61|0
1656455100000|2022-06-28 22:25:00|4.22|2.62|4.25|2.65|4.26|2.66|4.22|2.62|0
1656455400000|2022-06-28 22:30:00|4.26|2.66|4.26|2.66|4.26|2.66|4.24|2.64|0
1656455700000|2022-06-28 22:35:00|4.27|2.67|4.26|2.66|4.27|2.67|4.24|2.64|0
1656456000000|2022-06-28 22:40:00|4.25|2.65|4.25|2.65|4.26|2.66|4.23|2.63|0
1656456300000|2022-06-28 22:45:00|4.26|2.66|4.26|2.66|4.27|2.67|4.25|2.65|0
1656456600000|2022-06-28 22:50:00|4.25|2.65|4.28|2.68|4.28|2.68|4.25|2.65|0
1656456900000|2022-06-28 22:55:00|4.27|2.67|4.28|2.68|4.28|2.68|4.27|2.67|0
1656457200000|2022-06-28 23:00:00|4.27|2.67|4.19|2.59|4.27|2.67|4.18|2.58|0
1656457500000|2022-06-28 23:05:00|4.2|2.6|4.19|2.59|4.22|2.62|4.17|2.57|0
1656457800000|2022-06-28 23:10:00|4.2|2.6|4.19|2.59|4.21|2.61|4.18|2.58|0
1656458100000|2022-06-28 23:15:00|4.17|2.57|4.18|2.58|4.18|2.58|4.16|2.56|0
1656458400000|2022-06-28 23:20:00|4.19|2.59|4.24|2.64|4.25|2.65|4.17|2.57|0
1656458700000|2022-06-28 23:25:00|4.25|2.65|4.25|2.65|4.26|2.66|4.23|2.63|0
1656459000000|2022-06-28 23:30:00|4.26|2.66|4.25|2.65|4.26|2.66|4.24|2.64|0
1656459300000|2022-06-28 23:35:00|4.24|2.64|4.25|2.65|4.25|2.65|4.21|2.61|0
1656459600000|2022-06-28 23:40:00|4.24|2.64|4.26|2.66|4.26|2.66|4.23|2.63|0
1656459900000|2022-06-28 23:45:00|4.27|2.67|4.27|2.67|4.29|2.69|4.26|2.66|0
1656460200000|2022-06-28 23:50:00|4.26|2.66|4.23|2.63|4.26|2.66|4.23|2.63|0
1656460500000|2022-06-28 23:55:00|4.22|2.62|4.24|2.64|4.25|2.65|4.2|2.6|0
1656460800000|2022-06-29 00:00:00|4.23|2.63|4.24|2.64|4.27|2.67|4.21|2.61|0
1656461100000|2022-06-29 00:05:00|4.23|2.63|4.28|2.68|4.33|2.73|4.21|2.61|0
1656461400000|2022-06-29 00:10:00|4.27|2.67|4.24|2.64|4.32|2.72|4.23|2.63|0
1656461700000|2022-06-29 00:15:00|4.25|2.65|4.29|2.69|4.3|2.7|4.24|2.64|0
1656462000000|2022-06-29 00:20:00|4.3|2.7|4.17|2.57|4.3|2.7|4.15|2.55|0
1656462300000|2022-06-29 00:25:00|4.16|2.56|4.21|2.61|4.22|2.62|4.16|2.56|0
1656462600000|2022-06-29 00:30:00|4.22|2.62|4.2|2.6|4.27|2.67|4.19|2.59|0
1656462900000|2022-06-29 00:35:00|4.21|2.61|4.12|2.52|4.21|2.61|4.12|2.52|0
1656463200000|2022-06-29 00:40:00|4.13|2.53|4.09|2.49|4.14|2.54|4.09|2.49|0
1656463500000|2022-06-29 00:45:00|4.1|2.5|4.09|2.49|4.12|2.52|4.09|2.49|0
1656463800000|2022-06-29 00:50:00|4.1|2.5|4.09|2.49|4.12|2.52|4.09|2.49|0
1656464100000|2022-06-29 00:55:00|4.08|2.48|4.1|2.5|4.11|2.51|4.08|2.48|0
1656464400000|2022-06-29 01:00:00|4.09|2.49|4.15|2.55|4.15|2.55|4.08|2.48|0
1656464700000|2022-06-29 01:05:00|4.14|2.54|4.13|2.53|4.15|2.55|4.1|2.5|0
1656465000000|2022-06-29 01:10:00|4.14|2.54|4.14|2.54|4.15|2.55|4.11|2.51|0
1656465300000|2022-06-29 01:15:00|4.13|2.53|4.16|2.56|4.16|2.56|4.13|2.53|0
1656465600000|2022-06-29 01:20:00|4.17|2.57|4.16|2.56|4.18|2.58|4.13|2.53|0
1656465900000|2022-06-29 01:25:00|4.15|2.55|4.23|2.63|4.23|2.63|4.15|2.55|0
1656466200000|2022-06-29 01:30:00|4.22|2.62|4.23|2.63|4.28|2.68|4.21|2.61|0
1656466500000|2022-06-29 01:35:00|4.22|2.62|4.26|2.66|4.31|2.71|4.22|2.62|0
1656466800000|2022-06-29 01:40:00|4.27|2.67|4.21|2.61|4.27|2.67|4.19|2.59|0
1656467100000|2022-06-29 01:45:00|4.2|2.6|4.17|2.57|4.22|2.62|4.17|2.57|0
1656467400000|2022-06-29 01:50:00|4.18|2.58|4.2|2.6|4.21|2.61|4.16|2.56|0
1656467700000|2022-06-29 01:55:00|4.19|2.59|4.2|2.6|4.22|2.62|4.19|2.59|0
1656468000000|2022-06-29 02:00:00|4.21|2.61|4.17|2.57|4.24|2.64|4.15|2.55|0
1656468300000|2022-06-29 02:05:00|4.18|2.58|4.16|2.56|4.19|2.59|4.14|2.54|0
1656468600000|2022-06-29 02:10:00|4.15|2.55|4.21|2.61|4.21|2.61|4.15|2.55|0
1656468900000|2022-06-29 02:15:00|4.22|2.62|4.19|2.59|4.25|2.65|4.19|2.59|0
1656469200000|2022-06-29 02:20:00|4.18|2.58|4.23|2.63|4.24|2.64|4.18|2.58|0
1656469500000|2022-06-29 02:25:00|4.22|2.62|4.22|2.62|4.25|2.65|4.21|2.61|0
1656469800000|2022-06-29 02:30:00|4.23|2.63|4.25|2.65|4.25|2.65|4.22|2.62|0
1656470100000|2022-06-29 02:35:00|4.24|2.64|4.25|2.65|4.29|2.69|4.24|2.64|0
1656470400000|2022-06-29 02:40:00|4.24|2.64|4.27|2.67|4.28|2.68|4.23|2.63|0
1656470700000|2022-06-29 02:45:00|4.28|2.68|4.3|2.7|4.33|2.73|4.27|2.67|0
1656471000000|2022-06-29 02:50:00|4.29|2.69|4.3|2.7|4.3|2.7|4.29|2.69|0
1656471300000|2022-06-29 02:55:00|4.31|2.71|4.29|2.69|4.32|2.72|4.27|2.67|0
1656471600000|2022-06-29 03:00:00|4.28|2.68|4.27|2.67|4.3|2.7|4.25|2.65|0
1656471900000|2022-06-29 03:05:00|4.26|2.66|4.25|2.65|4.27|2.67|4.22|2.62|0
1656472200000|2022-06-29 03:10:00|4.24|2.64|4.22|2.62|4.26|2.66|4.2|2.6|0
1656472500000|2022-06-29 03:15:00|4.21|2.61|4.23|2.63|4.24|2.64|4.21|2.61|0
1656472800000|2022-06-29 03:20:00|4.22|2.62|4.25|2.65|4.26|2.66|4.22|2.62|0
1656473100000|2022-06-29 03:25:00|4.24|2.64|4.28|2.68|4.28|2.68|4.23|2.63|0
1656473400000|2022-06-29 03:30:00|4.27|2.67|4.29|2.69|4.29|2.69|4.26|2.66|0
1656473700000|2022-06-29 03:35:00|4.28|2.68|4.23|2.63|4.28|2.68|4.2|2.6|0
1656474000000|2022-06-29 03:40:00|4.22|2.62|4.29|2.69|4.29|2.69|4.22|2.62|0
1656474300000|2022-06-29 03:45:00|4.28|2.68|4.26|2.66|4.28|2.68|4.24|2.64|0
1656474600000|2022-06-29 03:50:00|4.25|2.65|4.28|2.68|4.29|2.69|4.25|2.65|0
1656474900000|2022-06-29 03:55:00|4.27|2.67|4.26|2.66|4.29|2.69|4.25|2.65|0
1656475200000|2022-06-29 04:00:00|4.25|2.65|4.26|2.66|4.27|2.67|4.23|2.63|0
1656475500000|2022-06-29 04:05:00|4.25|2.65|4.24|2.64|4.28|2.68|4.24|2.64|0
1656475800000|2022-06-29 04:10:00|4.23|2.63|4.27|2.67|4.27|2.67|4.23|2.63|0
1656476100000|2022-06-29 04:15:00|4.26|2.66|4.26|2.66|4.27|2.67|4.24|2.64|0
1656476400000|2022-06-29 04:20:00|4.25|2.65|4.24|2.64|4.27|2.67|4.24|2.64|0
1656476700000|2022-06-29 04:25:00|4.25|2.65|4.24|2.64|4.26|2.66|4.23|2.63|0
1656477000000|2022-06-29 04:30:00|4.23|2.63|4.33|2.73|4.33|2.73|4.21|2.61|0
1656477300000|2022-06-29 04:35:00|4.32|2.72|4.33|2.73|4.33|2.73|4.31|2.71|0
1656477600000|2022-06-29 04:40:00|4.32|2.72|4.33|2.73|4.33|2.73|4.31|2.71|0
1656477900000|2022-06-29 04:45:00|4.32|2.72|4.32|2.72|4.33|2.73|4.31|2.71|0
1656478200000|2022-06-29 04:50:00|4.31|2.71|4.3|2.7|4.32|2.72|4.3|2.7|0
1656478500000|2022-06-29 04:55:00|4.29|2.69|4.28|2.68|4.3|2.7|4.28|2.68|0
1656478800000|2022-06-29 05:00:00|4.29|2.69|4.33|2.73|4.33|2.73|4.26|2.66|0
1656479100000|2022-06-29 05:05:00|4.32|2.72|4.3|2.7|4.33|2.73|4.3|2.7|0
1656479400000|2022-06-29 05:10:00|4.31|2.71|4.31|2.71|4.32|2.72|4.29|2.69|0
1656479700000|2022-06-29 05:15:00|4.32|2.72|4.32|2.72|4.33|2.73|4.31|2.71|0
1656480000000|2022-06-29 05:20:00|4.31|2.71|4.32|2.72|4.33|2.73|4.3|2.7|0
1656480300000|2022-06-29 05:25:00|4.31|2.71|4.27|2.67|4.32|2.72|4.26|2.66|0
1656480600000|2022-06-29 05:30:00|4.26|2.66|4.28|2.68|4.3|2.7|4.26|2.66|0
1656480900000|2022-06-29 05:35:00|4.29|2.69|4.24|2.64|4.29|2.69|4.24|2.64|0
1656481200000|2022-06-29 05:40:00|4.23|2.63|4.28|2.68|4.28|2.68|4.21|2.61|0
1656481500000|2022-06-29 05:45:00|4.27|2.67|4.29|2.69|4.29|2.69|4.27|2.67|0
1656481800000|2022-06-29 05:50:00|4.28|2.68|4.26|2.66|4.28|2.68|4.24|2.64|0
1656482100000|2022-06-29 05:55:00|4.25|2.65|4.24|2.64|4.28|2.68|4.23|2.63|0
1656482400000|2022-06-29 06:00:00|4.25|2.65|4.24|2.64|4.3|2.7|4.23|2.63|0
1656482700000|2022-06-29 06:05:00|4.25|2.65|4.14|2.54|4.27|2.67|4.14|2.54|0
1656483000000|2022-06-29 06:10:00|4.15|2.55|4.17|2.57|4.19|2.59|4.13|2.53|0
1656483300000|2022-06-29 06:15:00|4.18|2.58|4.2|2.6|4.21|2.61|4.16|2.56|0
1656483600000|2022-06-29 06:20:00|4.19|2.59|4.16|2.56|4.2|2.6|4.12|2.52|0
1656483900000|2022-06-29 06:25:00|4.15|2.55|4.2|2.6|4.2|2.6|4.15|2.55|0
1656484200000|2022-06-29 06:30:00|4.19|2.59|4.14|2.54|4.21|2.61|4.14|2.54|0
1656484500000|2022-06-29 06:35:00|4.13|2.53|4.09|2.49|4.13|2.53|4.08|2.48|0
1656484800000|2022-06-29 06:40:00|4.08|2.48|4.07|2.47|4.09|2.49|4.06|2.46|0
1656485100000|2022-06-29 06:45:00|4.08|2.48|4.04|2.44|4.1|2.5|4.04|2.44|0
1656485400000|2022-06-29 06:50:00|4.03|2.43|3.95|2.35|4.03|2.43|3.94|2.34|0
1656485700000|2022-06-29 06:55:00|3.94|2.34|3.96|2.36|3.99|2.39|3.94|2.34|0
1656486000000|2022-06-29 07:00:00|3.99|2.39|4.01|2.41|4.01|2.41|3.92|2.32|0
1656486300000|2022-06-29 07:05:00|3.91|2.51|3.89|2.49|3.96|2.56|3.87|2.47|0
1656486600000|2022-06-29 07:10:00|3.9|2.5|3.95|2.55|3.95|2.55|3.89|2.49|0
1656486900000|2022-06-29 07:15:00|3.96|2.56|4.05|2.65|4.12|2.72|3.96|2.56|0
1656487200000|2022-06-29 07:20:00|4.06|2.66|4.04|2.64|4.09|2.69|4.01|2.61|0
1656487500000|2022-06-29 07:25:00|4.03|2.63|4.08|2.68|4.14|2.74|4.02|2.62|0
1656487800000|2022-06-29 07:30:00|4.05|2.65|4|2.6|4.05|2.65|3.94|2.54|0
1656488100000|2022-06-29 07:35:00|4.01|2.61|4.07|2.67|4.11|2.71|3.99|2.59|0
1656488400000|2022-06-29 07:40:00|4.09|2.69|4.09|2.69|4.11|2.71|4.05|2.65|0
1656488700000|2022-06-29 07:45:00|4.11|2.71|4.04|2.64|4.12|2.72|4.01|2.61|0
1656489000000|2022-06-29 07:50:00|4.05|2.65|4.05|2.65|4.09|2.69|4.01|2.61|0
1656489300000|2022-06-29 07:55:00|4.04|2.64|3.99|2.59|4.05|2.65|3.96|2.56|0
1656489600000|2022-06-29 08:00:00|4|2.6|4.09|2.69|4.11|2.71|3.94|2.54|0
1656489900000|2022-06-29 08:05:00|4.08|2.68|4.15|2.75|4.17|2.77|4.07|2.67|0
1656490200000|2022-06-29 08:10:00|4.16|2.76|4.1|2.7|4.18|2.78|4.1|2.7|0
1656490500000|2022-06-29 08:15:00|4.11|2.71|4.08|2.68|4.11|2.71|4.05|2.65|0
1656490800000|2022-06-29 08:20:00|4.06|2.66|4.08|2.68|4.12|2.72|4.06|2.66|0
1656491100000|2022-06-29 08:25:00|4.07|2.67|4.07|2.67|4.1|2.7|4.05|2.65|0
1656491400000|2022-06-29 08:30:00|4.08|2.68|4.08|2.68|4.11|2.71|4.07|2.67|0
1656491700000|2022-06-29 08:35:00|4.09|2.69|4.11|2.71|4.16|2.76|4.08|2.68|0
1656492000000|2022-06-29 08:40:00|4.1|2.7|4.08|2.68|4.11|2.71|4.04|2.64|0
1656492300000|2022-06-29 08:45:00|4.09|2.69|4.1|2.7|4.13|2.73|4.06|2.66|0
1656492600000|2022-06-29 08:50:00|4.11|2.71|4.09|2.69|4.11|2.71|4.08|2.68|0
1656492900000|2022-06-29 08:55:00|4.1|2.7|4.09|2.69|4.12|2.72|4.08|2.68|0
1656493200000|2022-06-29 09:00:00|4.08|2.68|4.13|2.73|4.13|2.73|4.06|2.66|0
1656493500000|2022-06-29 09:05:00|4.12|2.72|4.11|2.71|4.14|2.74|4.1|2.7|0
1656493800000|2022-06-29 09:10:00|4.12|2.72|4.11|2.71|4.15|2.75|4.11|2.71|0
1656494100000|2022-06-29 09:15:00|4.12|2.72|4.1|2.7|4.13|2.73|4.09|2.69|0
1656494400000|2022-06-29 09:20:00|4.11|2.71|4.09|2.69|4.11|2.71|4.08|2.68|0
1656494700000|2022-06-29 09:25:00|4.1|2.7|4.09|2.69|4.1|2.7|4.07|2.67|0
1656495000000|2022-06-29 09:30:00|4.08|2.68|3.99|2.59|4.09|2.69|3.98|2.58|0
1656495300000|2022-06-29 09:35:00|3.98|2.58|3.95|2.55|4|2.6|3.95|2.55|0
1656495600000|2022-06-29 09:40:00|3.94|2.54|3.96|2.56|3.97|2.57|3.94|2.54|0
1656495900000|2022-06-29 09:45:00|3.97|2.57|3.97|2.57|3.99|2.59|3.91|2.51|0
1656496200000|2022-06-29 09:50:00|3.96|2.56|3.86|2.46|3.96|2.56|3.86|2.46|0
1656496500000|2022-06-29 09:55:00|3.87|2.47|3.79|2.39|3.88|2.48|3.77|2.37|0
1656496800000|2022-06-29 10:00:00|3.8|2.4|3.9|2.5|3.92|2.52|3.8|2.4|0
1656497100000|2022-06-29 10:05:00|3.89|2.49|3.95|2.55|3.96|2.56|3.89|2.49|0
1656497400000|2022-06-29 10:10:00|3.94|2.54|3.87|2.47|3.94|2.54|3.86|2.46|0
1656497700000|2022-06-29 10:15:00|3.86|2.46|3.87|2.47|3.91|2.51|3.85|2.45|0
1656498000000|2022-06-29 10:20:00|3.86|2.46|3.86|2.46|3.93|2.53|3.86|2.46|0
1656498300000|2022-06-29 10:25:00|3.85|2.45|3.85|2.45|3.89|2.49|3.83|2.43|0
1656498600000|2022-06-29 10:30:00|3.86|2.46|3.86|2.46|3.88|2.48|3.83|2.43|0
1656498900000|2022-06-29 10:35:00|3.87|2.47|3.87|2.47|3.9|2.5|3.85|2.45|0
1656499200000|2022-06-29 10:40:00|3.89|2.49|3.84|2.44|3.9|2.5|3.84|2.44|0
1656499500000|2022-06-29 10:45:00|3.85|2.45|3.99|2.59|3.99|2.59|3.78|2.38|0
1656499800000|2022-06-29 10:50:00|3.98|2.58|3.98|2.58|4.02|2.62|3.98|2.58|0
1656500100000|2022-06-29 10:55:00|3.97|2.57|4.01|2.61|4.04|2.64|3.96|2.56|0
1656500400000|2022-06-29 11:00:00|4.02|2.62|4|2.6|4.04|2.64|3.98|2.58|0
1656500700000|2022-06-29 11:05:00|4.01|2.61|4.01|2.61|4.02|2.62|3.98|2.58|0
1656501000000|2022-06-29 11:10:00|4|2.6|4|2.6|4.01|2.61|3.94|2.54|0
1656501300000|2022-06-29 11:15:00|4.01|2.61|4.02|2.62|4.02|2.62|3.94|2.54|0
1656501600000|2022-06-29 11:20:00|4.01|2.61|4.02|2.62|4.04|2.64|4|2.6|0
1656501900000|2022-06-29 11:25:00|4.03|2.63|4.03|2.63|4.04|2.64|4.01|2.61|0
1656502200000|2022-06-29 11:30:00|4.04|2.64|4.07|2.67|4.09|2.69|4.04|2.64|0
1656502500000|2022-06-29 11:35:00|4.06|2.66|4.15|2.75|4.15|2.75|4.05|2.65|0
1656502800000|2022-06-29 11:40:00|4.16|2.76|4.14|2.74|4.16|2.76|4.13|2.73|0
1656503100000|2022-06-29 11:45:00|4.13|2.73|4.17|2.77|4.18|2.78|4.13|2.73|0
1656503400000|2022-06-29 11:50:00|4.16|2.76|4.27|2.87|4.28|2.88|4.16|2.76|0
1656503700000|2022-06-29 11:55:00|4.26|2.86|4.32|2.92|4.35|2.95|4.23|2.83|0
1656504000000|2022-06-29 12:00:00|4.33|2.93|4.46|3.06|4.48|3.08|4.32|2.92|0
1656504300000|2022-06-29 12:05:00|4.45|3.05|4.19|2.79|4.46|3.06|4.18|2.78|0
1656504600000|2022-06-29 12:10:00|4.18|2.78|4.19|2.79|4.21|2.81|4.18|2.78|0
1656504900000|2022-06-29 12:15:00|4.2|2.8|4.18|2.78|4.24|2.84|4.18|2.78|0
1656505200000|2022-06-29 12:20:00|4.19|2.79|4.07|2.67|4.21|2.81|4.07|2.67|0
1656505500000|2022-06-29 12:25:00|4.08|2.68|4.08|2.68|4.09|2.69|4.06|2.66|0
1656505800000|2022-06-29 12:30:00|4.1|2.7|3.98|2.58|4.11|2.71|3.91|2.51|0
1656506100000|2022-06-29 12:35:00|3.95|2.55|3.9|2.5|3.97|2.57|3.87|2.47|0
1656506400000|2022-06-29 12:40:00|3.91|2.51|3.96|2.56|3.97|2.57|3.88|2.48|0
1656506700000|2022-06-29 12:45:00|3.95|2.55|3.96|2.56|4.01|2.61|3.93|2.53|0
1656507000000|2022-06-29 12:50:00|3.95|2.55|3.98|2.58|4.01|2.61|3.95|2.55|0
1656507300000|2022-06-29 12:55:00|3.97|2.57|3.96|2.56|3.98|2.58|3.91|2.51|0
1656507600000|2022-06-29 13:00:00|3.95|2.55|4.04|2.64|4.07|2.67|3.94|2.54|0
1656507900000|2022-06-29 13:05:00|4.05|2.65|4.05|2.65|4.07|2.67|3.97|2.57|0
1656508200000|2022-06-29 13:10:00|4.06|2.66|4.12|2.72|4.13|2.73|4.05|2.65|0
1656508500000|2022-06-29 13:15:00|4.11|2.71|4.19|2.79|4.21|2.81|4.04|2.64|0
1656508800000|2022-06-29 13:20:00|4.18|2.78|4.14|2.74|4.2|2.8|4.11|2.71|0
1656509100000|2022-06-29 13:25:00|4.15|2.75|4.05|2.65|4.15|2.75|4.02|2.62|0
1656509400000|2022-06-29 13:30:00|4.06|2.66|3.74|2.34|4.13|2.73|3.69|2.29|0
1656509700000|2022-06-29 13:35:00|3.71|2.31|3.74|2.34|3.93|2.53|3.65|2.25|0
1656510000000|2022-06-29 13:40:00|3.72|2.32|3.75|2.35|3.84|2.44|3.68|2.28|0
1656510300000|2022-06-29 13:45:00|3.71|2.31|3.85|2.45|3.85|2.45|3.63|2.23|0
1656510600000|2022-06-29 13:50:00|3.83|2.43|4.25|2.85|4.31|2.91|3.81|2.41|0
1656510900000|2022-06-29 13:55:00|4.23|2.83|4.14|2.74|4.24|2.84|4.09|2.69|0
1656511200000|2022-06-29 14:00:00|4.15|2.75|3.84|2.44|4.25|2.85|3.83|2.43|0
1656511500000|2022-06-29 14:05:00|3.82|2.42|3.98|2.58|4.08|2.68|3.78|2.38|0
1656511800000|2022-06-29 14:10:00|3.97|2.57|3.93|2.53|4.13|2.73|3.93|2.53|0
1656512100000|2022-06-29 14:15:00|3.92|2.52|3.69|2.29|3.97|2.57|3.66|2.26|0
1656512400000|2022-06-29 14:20:00|3.71|2.31|3.79|2.39|3.79|2.39|3.68|2.28|0
1656512700000|2022-06-29 14:25:00|3.77|2.37|3.93|2.53|4.04|2.64|3.77|2.37|0
1656513000000|2022-06-29 14:30:00|3.92|2.52|4.09|2.69|4.22|2.82|3.86|2.46|0
1656513300000|2022-06-29 14:35:00|4.07|2.67|4.03|2.63|4.08|2.68|3.85|2.45|0
1656513600000|2022-06-29 14:40:00|4.02|2.62|4.18|2.78|4.22|2.82|3.99|2.59|0
1656513900000|2022-06-29 14:45:00|4.2|2.8|4.12|2.72|4.25|2.85|4.06|2.66|0
1656514200000|2022-06-29 14:50:00|4.14|2.74|4.1|2.7|4.24|2.84|4.02|2.62|0
1656514500000|2022-06-29 14:55:00|4.11|2.71|3.98|2.58|4.11|2.71|3.96|2.56|0
1656514800000|2022-06-29 15:00:00|3.97|2.57|3.91|2.51|4.02|2.62|3.9|2.5|0
1656515100000|2022-06-29 15:05:00|3.9|2.5|3.93|2.53|4|2.6|3.82|2.42|0
1656515400000|2022-06-29 15:10:00|3.92|2.52|3.87|2.47|3.98|2.58|3.84|2.44|0
1656515700000|2022-06-29 15:15:00|3.86|2.46|3.82|2.42|3.95|2.55|3.81|2.41|0
1656516000000|2022-06-29 15:20:00|3.84|2.44|3.74|2.34|3.84|2.44|3.67|2.27|0
1656516300000|2022-06-29 15:25:00|3.75|2.35|4.03|2.63|4.06|2.66|3.73|2.33|0
1656516600000|2022-06-29 15:30:00|4.04|2.64|4.12|2.72|4.15|2.75|3.97|2.57|0
1656516900000|2022-06-29 15:35:00|4.14|2.74|4.33|2.93|4.4|3|4.11|2.71|0
1656517200000|2022-06-29 15:40:00|4.32|2.92|4.19|2.79|4.38|2.98|4.19|2.79|0
1656517500000|2022-06-29 15:45:00|4.2|2.8|4.21|2.81|4.31|2.91|4.17|2.77|0
1656517800000|2022-06-29 15:50:00|4.22|2.82|4.36|2.96|4.38|2.98|4.19|2.79|0
1656518100000|2022-06-29 15:55:00|4.34|2.94|4.28|2.88|4.35|2.95|4.19|2.79|0
1656518400000|2022-06-29 16:00:00|4.27|2.87|4.24|2.84|4.31|2.91|4.17|2.77|0
1656518700000|2022-06-29 16:05:00|4.23|2.83|4.09|2.69|4.27|2.87|4.09|2.69|0
1656519000000|2022-06-29 16:10:00|4.1|2.7|4.04|2.64|4.13|2.73|4|2.6|0
1656519300000|2022-06-29 16:15:00|4.03|2.63|4.08|2.68|4.12|2.72|4.03|2.63|0
1656519600000|2022-06-29 16:20:00|4.09|2.69|3.94|2.54|4.13|2.73|3.93|2.53|0
1656519900000|2022-06-29 16:25:00|3.92|2.52|3.88|2.48|3.94|2.54|3.86|2.46|0
1656520200000|2022-06-29 16:30:00|3.89|2.49|3.92|2.52|3.97|2.57|3.88|2.48|0
1656520500000|2022-06-29 16:35:00|3.93|2.53|4.08|2.68|4.13|2.73|3.92|2.52|0
1656520800000|2022-06-29 16:40:00|4.09|2.69|4.08|2.68|4.11|2.71|4.04|2.64|0
1656521100000|2022-06-29 16:45:00|4.1|2.7|4.03|2.63|4.14|2.74|4.01|2.61|0
1656521400000|2022-06-29 16:50:00|4.04|2.64|4.03|2.63|4.09|2.69|4|2.6|0
1656521700000|2022-06-29 16:55:00|4.04|2.64|4.08|2.68|4.11|2.71|3.99|2.59|0
1656522000000|2022-06-29 17:00:00|4.07|2.67|4.04|2.64|4.11|2.71|4.03|2.63|0
1656522300000|2022-06-29 17:05:00|4.05|2.65|4.19|2.79|4.19|2.79|4.02|2.62|0
1656522600000|2022-06-29 17:10:00|4.2|2.8|3.98|2.58|4.24|2.84|3.98|2.58|0
1656522900000|2022-06-29 17:15:00|3.97|2.57|3.97|2.57|3.99|2.59|3.93|2.53|0
1656523200000|2022-06-29 17:20:00|3.96|2.56|4.49|3.09|4.51|3.11|3.92|2.52|0
1656523500000|2022-06-29 17:25:00|4.48|3.08|4.64|3.24|4.67|3.27|4.46|3.06|0
1656523800000|2022-06-29 17:30:00|4.63|3.23|4.59|3.19|4.65|3.25|4.54|3.14|0
1656524100000|2022-06-29 17:35:00|4.6|3.2|4.7|3.3|4.72|3.32|4.6|3.2|0
1656524400000|2022-06-29 17:40:00|4.69|3.29|4.78|3.38|4.79|3.39|4.68|3.28|0
1656524700000|2022-06-29 17:45:00|4.8|3.4|4.75|3.35|4.81|3.41|4.73|3.33|0
1656525000000|2022-06-29 17:50:00|4.74|3.34|4.8|3.4|4.83|3.43|4.74|3.34|0
1656525300000|2022-06-29 17:55:00|4.81|3.41|4.92|3.52|4.94|3.54|4.81|3.41|0
1656525600000|2022-06-29 18:00:00|4.91|3.51|4.7|3.3|5.08|3.68|4.64|3.24|0
1656525900000|2022-06-29 18:05:00|4.71|3.31|4.66|3.26|4.72|3.32|4.62|3.22|0
1656526200000|2022-06-29 18:10:00|4.64|3.24|4.65|3.25|4.69|3.29|4.6|3.2|0
1656526500000|2022-06-29 18:15:00|4.64|3.24|4.64|3.24|4.71|3.31|4.63|3.23|0
1656526800000|2022-06-29 18:20:00|4.62|3.22|4.54|3.14|4.63|3.23|4.52|3.12|0
1656527100000|2022-06-29 18:25:00|4.55|3.15|4.62|3.22|4.64|3.24|4.52|3.12|0
1656527400000|2022-06-29 18:30:00|4.63|3.23|4.54|3.14|4.64|3.24|4.49|3.09|0
1656527700000|2022-06-29 18:35:00|4.53|3.13|4.46|3.06|4.53|3.13|4.46|3.06|0
1656528000000|2022-06-29 18:40:00|4.44|3.04|4.33|2.93|4.48|3.08|4.33|2.93|0
1656528300000|2022-06-29 18:45:00|4.32|2.92|4.31|2.91|4.35|2.95|4.28|2.88|0
1656528600000|2022-06-29 18:50:00|4.3|2.9|4.36|2.96|4.36|2.96|4.27|2.87|0
1656528900000|2022-06-29 18:55:00|4.37|2.97|4.36|2.96|4.43|3.03|4.34|2.94|0
1656529200000|2022-06-29 19:00:00|4.35|2.95|4.34|2.94|4.39|2.99|4.25|2.85|0
1656529500000|2022-06-29 19:05:00|4.36|2.96|4.46|3.06|4.46|3.06|4.32|2.92|0
1656529800000|2022-06-29 19:10:00|4.42|3.02|4.4|3|4.43|3.03|4.33|2.93|0
1656530100000|2022-06-29 19:15:00|4.38|2.98|4.31|2.91|4.55|3.15|4.3|2.9|0
1656530400000|2022-06-29 19:20:00|4.3|2.9|4.4|3|4.41|3.01|4.29|2.89|0
1656530700000|2022-06-29 19:25:00|4.39|2.99|4.52|3.12|4.53|3.13|4.38|2.98|0
1656531000000|2022-06-29 19:30:00|4.51|3.11|4.29|2.89|4.51|3.11|4.26|2.86|0
1656531300000|2022-06-29 19:35:00|4.28|2.88|4.26|2.86|4.31|2.91|4.2|2.8|0
1656531600000|2022-06-29 19:40:00|4.23|2.83|4.24|2.84|4.29|2.89|4.2|2.8|0
1656531900000|2022-06-29 19:45:00|4.26|2.86|4.2|2.8|4.29|2.89|4.15|2.75|0
1656532200000|2022-06-29 19:50:00|4.29|2.89|4.2|2.8|4.31|2.91|4.12|2.72|0
1656532500000|2022-06-29 19:55:00|4.24|2.84|4.31|2.91|4.38|2.98|4.23|2.83|0
1656532800000|2022-06-29 20:00:00|4.25|2.85|4.32|2.92|4.35|2.95|4.24|2.84|0
1656533100000|2022-06-29 20:05:00|4.33|2.93|4.31|2.91|4.35|2.95|4.29|2.89|0
1656533400000|2022-06-29 20:10:00|4.32|2.92|4.23|2.83|4.32|2.92|4.22|2.82|0
1656533700000|2022-06-29 20:15:00|4.33|2.73|4.38|2.78|4.38|2.78|4.33|2.73|0
1656534000000|2022-06-29 20:20:00|4.39|2.79|4.37|2.77|4.41|2.81|4.37|2.77|0
1656534300000|2022-06-29 20:25:00|4.38|2.78|4.38|2.78|4.41|2.81|4.37|2.77|0
1656534600000|2022-06-29 20:30:00|4.4|2.8|4.43|2.83|4.43|2.83|4.4|2.8|0
1656534900000|2022-06-29 20:35:00|4.42|2.82|4.41|2.81|4.42|2.82|4.4|2.8|0
1656535200000|2022-06-29 20:40:00|4.42|2.82|4.41|2.81|4.42|2.82|4.41|2.81|0
1656535500000|2022-06-29 20:45:00|4.42|2.82|4.44|2.84|4.44|2.84|4.41|2.81|0
1656535800000|2022-06-29 20:50:00|4.43|2.83|4.41|2.81|4.43|2.83|4.41|2.81|0
1656536100000|2022-06-29 20:55:00|4.4|2.8|4.42|2.82|4.43|2.83|4.4|2.8|0
1656536400000|2022-06-29 21:00:00|4.43|2.83|4.42|2.82|4.43|2.83|4.42|2.82|0
1656536700000|2022-06-29 21:05:00|4.43|2.83|4.42|2.82|4.43|2.83|4.42|2.82|0
1656537000000|2022-06-29 21:10:00|4.41|2.81|4.41|2.81|4.42|2.82|4.41|2.81|0
1656537300000|2022-06-29 21:15:00|4.42|2.82|4.42|2.82|4.42|2.82|4.41|2.81|0
1656537600000|2022-06-29 21:20:00|4.41|2.81|4.42|2.82|4.42|2.82|4.41|2.81|0
1656538200000|2022-06-29 21:30:00|4.41|2.81|4.41|2.81|4.41|2.81|4.41|2.81|0
1656538800000|2022-06-29 21:40:00|4.42|2.82|4.41|2.81|4.42|2.82|4.41|2.81|0
1656539400000|2022-06-29 21:50:00|4.42|2.82|4.41|2.81|4.42|2.82|4.41|2.81|0
1656540000000|2022-06-29 22:00:00|4.45|2.85|4.4|2.8|4.45|2.85|4.39|2.79|0
1656540300000|2022-06-29 22:05:00|4.39|2.79|4.38|2.78|4.41|2.81|4.36|2.76|0
1656540600000|2022-06-29 22:10:00|4.37|2.77|4.36|2.76|4.38|2.78|4.36|2.76|0
1656540900000|2022-06-29 22:15:00|4.37|2.77|4.39|2.79|4.41|2.81|4.37|2.77|0
1656541200000|2022-06-29 22:20:00|4.4|2.8|4.41|2.81|4.42|2.82|4.39|2.79|0
1656541500000|2022-06-29 22:25:00|4.42|2.82|4.43|2.83|4.44|2.84|4.41|2.81|0
1656541800000|2022-06-29 22:30:00|4.42|2.82|4.4|2.8|4.42|2.82|4.4|2.8|0
1656542100000|2022-06-29 22:35:00|4.39|2.79|4.39|2.79|4.4|2.8|4.39|2.79|0
1656542400000|2022-06-29 22:40:00|4.38|2.78|4.39|2.79|4.39|2.79|4.38|2.78|0
1656542700000|2022-06-29 22:45:00|4.38|2.78|4.39|2.79|4.39|2.79|4.37|2.77|0
1656543000000|2022-06-29 22:50:00|4.4|2.8|4.41|2.81|4.42|2.82|4.4|2.8|0
1656543300000|2022-06-29 22:55:00|4.4|2.8|4.39|2.79|4.4|2.8|4.38|2.78|0
1656543600000|2022-06-29 23:00:00|4.38|2.78|4.35|2.75|4.39|2.79|4.34|2.74|0
1656543900000|2022-06-29 23:05:00|4.34|2.74|4.35|2.75|4.36|2.76|4.34|2.74|0
1656544200000|2022-06-29 23:10:00|4.36|2.76|4.36|2.76|4.37|2.77|4.36|2.76|0
1656544500000|2022-06-29 23:15:00|4.37|2.77|4.35|2.75|4.37|2.77|4.35|2.75|0
1656544800000|2022-06-29 23:20:00|4.36|2.76|4.29|2.69|4.36|2.76|4.28|2.68|0
1656545100000|2022-06-29 23:25:00|4.3|2.7|4.29|2.69|4.31|2.71|4.28|2.68|0
1656545400000|2022-06-29 23:30:00|4.28|2.68|4.29|2.69|4.29|2.69|4.26|2.66|0
1656545700000|2022-06-29 23:35:00|4.3|2.7|4.3|2.7|4.31|2.71|4.29|2.69|0
1656546000000|2022-06-29 23:40:00|4.29|2.69|4.31|2.71|4.32|2.72|4.29|2.69|0
1656546300000|2022-06-29 23:45:00|4.32|2.72|4.32|2.72|4.33|2.73|4.3|2.7|0
1656546600000|2022-06-29 23:50:00|4.31|2.71|4.29|2.69|4.32|2.72|4.29|2.69|0
1656546900000|2022-06-29 23:55:00|4.28|2.68|4.3|2.7|4.31|2.71|4.28|2.68|0
1656547200000|2022-06-30 00:00:00|4.29|2.69|4.26|2.66|4.3|2.7|4.16|2.56|0
1656547500000|2022-06-30 00:05:00|4.27|2.67|4.3|2.7|4.33|2.73|4.27|2.67|0
1656547800000|2022-06-30 00:10:00|4.31|2.71|4.29|2.69|4.31|2.71|4.25|2.65|0
1656548100000|2022-06-30 00:15:00|4.3|2.7|4.3|2.7|4.31|2.71|4.23|2.63|0
1656548400000|2022-06-30 00:20:00|4.29|2.69|4.28|2.68|4.32|2.72|4.26|2.66|0
1656548700000|2022-06-30 00:25:00|4.29|2.69|4.28|2.68|4.31|2.71|4.26|2.66|0
1656549000000|2022-06-30 00:30:00|4.29|2.69|4.26|2.66|4.33|2.73|4.25|2.65|0
1656549300000|2022-06-30 00:35:00|4.27|2.67|4.28|2.68|4.3|2.7|4.26|2.66|0
1656549600000|2022-06-30 00:40:00|4.29|2.69|4.33|2.73|4.35|2.75|4.29|2.69|0
1656549900000|2022-06-30 00:45:00|4.34|2.74|4.29|2.69|4.34|2.74|4.28|2.68|0
1656550200000|2022-06-30 00:50:00|4.28|2.68|4.27|2.67|4.3|2.7|4.26|2.66|0
1656550500000|2022-06-30 00:55:00|4.26|2.66|4.28|2.68|4.29|2.69|4.25|2.65|0
1656550800000|2022-06-30 01:00:00|4.27|2.67|4.2|2.6|4.27|2.67|4.2|2.6|0
1656551100000|2022-06-30 01:05:00|4.21|2.61|4.16|2.56|4.23|2.63|4.16|2.56|0
1656551400000|2022-06-30 01:10:00|4.17|2.57|4.14|2.54|4.17|2.57|4.12|2.52|0
1656551700000|2022-06-30 01:15:00|4.13|2.53|4.08|2.48|4.13|2.53|4.06|2.46|0
1656552000000|2022-06-30 01:20:00|4.09|2.49|4.1|2.5|4.13|2.53|4.07|2.47|0
1656552300000|2022-06-30 01:25:00|4.11|2.51|4.12|2.52|4.12|2.52|4.09|2.49|0
1656552600000|2022-06-30 01:30:00|4.11|2.51|4.16|2.56|4.18|2.58|4.1|2.5|0
1656552900000|2022-06-30 01:35:00|4.17|2.57|4.17|2.57|4.2|2.6|4.15|2.55|0
1656553200000|2022-06-30 01:40:00|4.16|2.56|4.17|2.57|4.18|2.58|4.12|2.52|0
1656553500000|2022-06-30 01:45:00|4.16|2.56|4.14|2.54|4.19|2.59|4.14|2.54|0
1656553800000|2022-06-30 01:50:00|4.15|2.55|4.14|2.54|4.18|2.58|4.13|2.53|0
1656554100000|2022-06-30 01:55:00|4.13|2.53|4.08|2.48|4.13|2.53|4.07|2.47|0
1656554400000|2022-06-30 02:00:00|4.09|2.49|4.12|2.52|4.12|2.52|4.08|2.48|0
1656554700000|2022-06-30 02:05:00|4.14|2.54|4.14|2.54|4.14|2.54|4.1|2.5|0
1656555000000|2022-06-30 02:10:00|4.15|2.55|4.16|2.56|4.17|2.57|4.13|2.53|0
1656555300000|2022-06-30 02:15:00|4.15|2.55|4.16|2.56|4.17|2.57|4.14|2.54|0
1656555600000|2022-06-30 02:20:00|4.17|2.57|4.19|2.59|4.22|2.62|4.16|2.56|0
1656555900000|2022-06-30 02:25:00|4.2|2.6|4.24|2.64|4.25|2.65|4.18|2.58|0
1656556200000|2022-06-30 02:30:00|4.25|2.65|4.22|2.62|4.27|2.67|4.22|2.62|0
1656556500000|2022-06-30 02:35:00|4.23|2.63|4.21|2.61|4.23|2.63|4.2|2.6|0
1656556800000|2022-06-30 02:40:00|4.2|2.6|4.23|2.63|4.24|2.64|4.2|2.6|0
1656557100000|2022-06-30 02:45:00|4.24|2.64|4.16|2.56|4.25|2.65|4.15|2.55|0
1656557400000|2022-06-30 02:50:00|4.17|2.57|4.2|2.6|4.2|2.6|4.16|2.56|0
1656557700000|2022-06-30 02:55:00|4.21|2.61|4.22|2.62|4.24|2.64|4.2|2.6|0
1656558000000|2022-06-30 03:00:00|4.23|2.63|4.24|2.64|4.25|2.65|4.21|2.61|0
1656558300000|2022-06-30 03:05:00|4.25|2.65|4.24|2.64|4.26|2.66|4.21|2.61|0
1656558600000|2022-06-30 03:10:00|4.25|2.65|4.23|2.63|4.25|2.65|4.22|2.62|0
1656558900000|2022-06-30 03:15:00|4.22|2.62|4.23|2.63|4.25|2.65|4.21|2.61|0
1656559200000|2022-06-30 03:20:00|4.22|2.62|4.24|2.64|4.24|2.64|4.22|2.62|0
1656559500000|2022-06-30 03:25:00|4.23|2.63|4.23|2.63|4.24|2.64|4.22|2.62|0
1656559800000|2022-06-30 03:30:00|4.22|2.62|4.19|2.59|4.24|2.64|4.18|2.58|0
1656560100000|2022-06-30 03:35:00|4.2|2.6|4.17|2.57|4.2|2.6|4.16|2.56|0
1656560400000|2022-06-30 03:40:00|4.18|2.58|4.17|2.57|4.19|2.59|4.16|2.56|0
1656560700000|2022-06-30 03:45:00|4.16|2.56|4.12|2.52|4.17|2.57|4.11|2.51|0
1656561000000|2022-06-30 03:50:00|4.13|2.53|4.13|2.53|4.14|2.54|4.12|2.52|0
1656561300000|2022-06-30 03:55:00|4.12|2.52|4.14|2.54|4.15|2.55|4.12|2.52|0
1656561600000|2022-06-30 04:00:00|4.13|2.53|4.13|2.53|4.16|2.56|4.11|2.51|0
1656561900000|2022-06-30 04:05:00|4.12|2.52|4.12|2.52|4.15|2.55|4.12|2.52|0
1656562200000|2022-06-30 04:10:00|4.11|2.51|4.15|2.55|4.16|2.56|4.11|2.51|0
1656562500000|2022-06-30 04:15:00|4.14|2.54|4.17|2.57|4.17|2.57|4.14|2.54|0
1656562800000|2022-06-30 04:20:00|4.16|2.56|4.16|2.56|4.17|2.57|4.14|2.54|0
1656563100000|2022-06-30 04:25:00|4.17|2.57|4.15|2.55|4.17|2.57|4.15|2.55|0
1656563400000|2022-06-30 04:30:00|4.16|2.56|4.14|2.54|4.16|2.56|4.12|2.52|0
1656563700000|2022-06-30 04:35:00|4.13|2.53|4.11|2.51|4.13|2.53|4.1|2.5|0
1656564000000|2022-06-30 04:40:00|4.12|2.52|4.13|2.53|4.15|2.55|4.11|2.51|0
1656564300000|2022-06-30 04:45:00|4.14|2.54|4.12|2.52|4.14|2.54|4.12|2.52|0
1656564600000|2022-06-30 04:50:00|4.13|2.53|4.1|2.5|4.13|2.53|4.1|2.5|0
1656564900000|2022-06-30 04:55:00|4.11|2.51|4.11|2.51|4.12|2.52|4.08|2.48|0
1656565200000|2022-06-30 05:00:00|4.12|2.52|4.11|2.51|4.13|2.53|4.07|2.47|0
1656565500000|2022-06-30 05:05:00|4.1|2.5|4.09|2.49|4.1|2.5|4.07|2.47|0
1656565800000|2022-06-30 05:10:00|4.08|2.48|4.09|2.49|4.09|2.49|4.06|2.46|0
1656566100000|2022-06-30 05:15:00|4.1|2.5|4.06|2.46|4.12|2.52|4.06|2.46|0
1656566400000|2022-06-30 05:20:00|4.02|2.42|3.99|2.39|4.03|2.43|3.99|2.39|0
1656566700000|2022-06-30 05:25:00|3.98|2.38|3.88|2.28|3.98|2.38|3.79|2.19|0
1656567000000|2022-06-30 05:30:00|3.87|2.27|3.86|2.26|3.88|2.28|3.85|2.25|0
1656567300000|2022-06-30 05:35:00|3.85|2.25|3.83|2.23|3.85|2.25|3.8|2.2|0
1656567600000|2022-06-30 05:40:00|3.82|2.22|3.76|2.16|3.83|2.23|3.75|2.15|0
1656567900000|2022-06-30 05:45:00|3.78|2.18|3.81|2.21|3.84|2.24|3.78|2.18|0
1656568200000|2022-06-30 05:50:00|3.82|2.22|3.79|2.19|3.83|2.23|3.79|2.19|0
1656568500000|2022-06-30 05:55:00|3.8|2.2|3.84|2.24|3.86|2.26|3.78|2.18|0
1656568800000|2022-06-30 06:00:00|3.85|2.25|3.79|2.19|3.89|2.29|3.78|2.18|0
1656569100000|2022-06-30 06:05:00|3.78|2.18|3.7|2.1|3.79|2.19|3.69|2.09|0
1656569400000|2022-06-30 06:10:00|3.69|2.09|3.74|2.14|3.75|2.15|3.65|2.05|0
1656569700000|2022-06-30 06:15:00|3.75|2.15|3.74|2.14|3.77|2.17|3.72|2.12|0
1656570000000|2022-06-30 06:20:00|3.73|2.13|3.71|2.11|3.75|2.15|3.69|2.09|0
1656570300000|2022-06-30 06:25:00|3.72|2.12|3.62|2.02|3.72|2.12|3.6|2|0
1656570600000|2022-06-30 06:30:00|3.61|2.01|4|2.4|4|2.4|3.47|1.87|0
1656570900000|2022-06-30 06:35:00|3.99|2.39|4.1|2.5|4.1|2.5|3.9|2.3|0
1656571200000|2022-06-30 06:40:00|4.11|2.51|4.01|2.41|4.11|2.51|3.97|2.37|0
1656571500000|2022-06-30 06:45:00|4.02|2.42|4.07|2.47|4.08|2.48|4|2.4|0
1656571800000|2022-06-30 06:50:00|4.08|2.48|4.07|2.47|4.11|2.51|4.03|2.43|0
1656572100000|2022-06-30 06:55:00|4.08|2.48|4.1|2.5|4.12|2.52|4.06|2.46|0
1656572400000|2022-06-30 07:00:00|4.09|2.49|4.06|2.46|4.16|2.56|4.04|2.44|0
1656572700000|2022-06-30 07:05:00|3.95|2.55|3.98|2.58|4.01|2.61|3.89|2.49|0
1656573000000|2022-06-30 07:10:00|3.97|2.57|3.96|2.56|4.06|2.66|3.9|2.5|0
1656573300000|2022-06-30 07:15:00|3.94|2.54|3.86|2.46|3.94|2.54|3.83|2.43|0
1656573600000|2022-06-30 07:20:00|3.88|2.48|3.99|2.59|4.26|2.86|3.86|2.46|0
1656573900000|2022-06-30 07:25:00|4|2.6|4.01|2.61|4.09|2.69|3.97|2.57|0
1656574200000|2022-06-30 07:30:00|4|2.6|4.06|2.66|4.07|2.67|3.94|2.54|0
1656574500000|2022-06-30 07:35:00|4.07|2.67|4.04|2.64|4.11|2.71|4.03|2.63|0
1656574800000|2022-06-30 07:40:00|4.05|2.65|4.16|2.76|4.17|2.77|4.05|2.65|0
1656575100000|2022-06-30 07:45:00|4.18|2.78|4.25|2.85|4.25|2.85|4.08|2.68|0
1656575400000|2022-06-30 07:50:00|4.27|2.87|4.24|2.84|4.28|2.88|4.24|2.84|0
1656575700000|2022-06-30 07:55:00|4.21|2.81|4.22|2.82|4.26|2.86|4.18|2.78|0
1656576000000|2022-06-30 08:00:00|4.21|2.81|4.31|2.91|4.32|2.92|4.2|2.8|0
1656576300000|2022-06-30 08:05:00|4.32|2.92|4.26|2.86|4.35|2.95|4.23|2.83|0
1656576600000|2022-06-30 08:10:00|4.25|2.85|4.28|2.88|4.28|2.88|4.23|2.83|0
1656576900000|2022-06-30 08:15:00|4.27|2.87|4.19|2.79|4.29|2.89|4.18|2.78|0
1656577200000|2022-06-30 08:20:00|4.18|2.78|4.17|2.77|4.23|2.83|4.16|2.76|0
1656577500000|2022-06-30 08:25:00|4.18|2.78|4.14|2.74|4.19|2.79|4.13|2.73|0
1656577800000|2022-06-30 08:30:00|4.15|2.75|4.13|2.73|4.2|2.8|4.12|2.72|0
1656578100000|2022-06-30 08:35:00|4.12|2.72|4.27|2.87|4.31|2.91|4.1|2.7|0
1656578400000|2022-06-30 08:40:00|4.26|2.86|4.32|2.92|4.35|2.95|4.19|2.79|0
1656578700000|2022-06-30 08:45:00|4.31|2.91|4.19|2.79|4.31|2.91|4.16|2.76|0
1656579000000|2022-06-30 08:50:00|4.17|2.77|4.21|2.81|4.22|2.82|4.16|2.76|0
1656579300000|2022-06-30 08:55:00|4.2|2.8|4.18|2.78|4.22|2.82|4.15|2.75|0
1656579600000|2022-06-30 09:00:00|4.17|2.77|4.15|2.75|4.19|2.79|4.11|2.71|0
1656579900000|2022-06-30 09:05:00|4.11|2.71|4.08|2.68|4.18|2.78|4.07|2.67|0
1656580200000|2022-06-30 09:10:00|4.07|2.67|3.94|2.54|4.07|2.67|3.93|2.53|0
1656580500000|2022-06-30 09:15:00|3.93|2.53|3.9|2.5|3.94|2.54|3.89|2.49|0
1656580800000|2022-06-30 09:20:00|3.89|2.49|4.01|2.61|4.03|2.63|3.88|2.48|0
1656581100000|2022-06-30 09:25:00|4|2.6|3.99|2.59|4.02|2.62|3.99|2.59|0
1656581400000|2022-06-30 09:30:00|4|2.6|3.37|1.97|4.36|2.96|3.35|1.95|0
1656581700000|2022-06-30 09:35:00|3.38|1.98|3.39|1.99|3.39|1.99|3.34|1.94|0
1656582000000|2022-06-30 09:40:00|3.38|1.98|3.36|1.96|3.39|1.99|3.35|1.95|0
1656582300000|2022-06-30 09:45:00|3.37|1.97|3.45|2.05|3.46|2.06|3.36|1.96|0
1656582600000|2022-06-30 09:50:00|3.46|2.06|3.49|2.09|3.49|2.09|3.44|2.04|0
1656582900000|2022-06-30 09:55:00|3.48|2.08|3.6|2.2|3.6|2.2|3.48|2.08|0
1656583200000|2022-06-30 10:00:00|3.59|2.19|3.55|2.15|3.59|2.19|3.55|2.15|0
1656583500000|2022-06-30 10:05:00|3.56|2.16|3.56|2.16|3.57|2.17|3.5|2.1|0
1656583800000|2022-06-30 10:10:00|3.54|2.14|3.48|2.08|3.57|2.17|3.37|1.97|0
1656584100000|2022-06-30 10:15:00|3.47|2.07|3.48|2.08|3.5|2.1|3.47|2.07|0
1656584400000|2022-06-30 10:20:00|3.47|2.07|3.51|2.11|3.51|2.11|3.47|2.07|0
1656584700000|2022-06-30 10:25:00|3.52|2.12|3.41|2.01|3.52|2.12|3.41|2.01|0
1656585000000|2022-06-30 10:30:00|3.4|2|3.42|2.02|3.43|2.03|3.4|2|0
1656585300000|2022-06-30 10:35:00|3.41|2.01|3.48|2.08|3.59|2.19|3.37|1.97|0
1656585600000|2022-06-30 10:40:00|3.49|2.09|3.51|2.11|3.51|2.11|3.45|2.05|0
1656585900000|2022-06-30 10:45:00|3.5|2.1|3.49|2.09|3.53|2.13|3.47|2.07|0
1656586200000|2022-06-30 10:50:00|3.48|2.08|3.55|2.15|3.55|2.15|3.48|2.08|0
1656586500000|2022-06-30 10:55:00|3.56|2.16|3.58|2.18|3.6|2.2|3.56|2.16|0
1656586800000|2022-06-30 11:00:00|3.59|2.19|3.52|2.12|3.6|2.2|3.51|2.11|0
1656587100000|2022-06-30 11:05:00|3.53|2.13|3.56|2.16|3.56|2.16|3.52|2.12|0
1656587400000|2022-06-30 11:10:00|3.57|2.17|3.58|2.18|3.59|2.19|3.55|2.15|0
1656587700000|2022-06-30 11:15:00|3.59|2.19|3.56|2.16|3.6|2.2|3.53|2.13|0
1656588000000|2022-06-30 11:20:00|3.55|2.15|3.56|2.16|3.58|2.18|3.55|2.15|0
1656588300000|2022-06-30 11:25:00|3.55|2.15|3.6|2.2|3.61|2.21|3.54|2.14|0
1656588600000|2022-06-30 11:30:00|3.59|2.19|3.6|2.2|3.63|2.23|3.51|2.11|0
1656588900000|2022-06-30 11:35:00|3.59|2.19|3.56|2.16|3.62|2.22|3.55|2.15|0
1656589200000|2022-06-30 11:40:00|3.55|2.15|3.57|2.17|3.59|2.19|3.53|2.13|0
1656589500000|2022-06-30 11:45:00|3.56|2.16|3.56|2.16|3.56|2.16|3.52|2.12|0
1656589800000|2022-06-30 11:50:00|3.55|2.15|3.58|2.18|3.59|2.19|3.55|2.15|0
1656590100000|2022-06-30 11:55:00|3.59|2.19|3.61|2.21|3.62|2.22|3.59|2.19|0
1656590400000|2022-06-30 12:00:00|3.6|2.2|3.42|2.02|3.63|2.23|3.41|2.01|0
1656590700000|2022-06-30 12:05:00|3.43|2.03|3.39|1.99|3.43|2.03|3.38|1.98|0
1656591000000|2022-06-30 12:10:00|3.4|2|3.42|2.02|3.43|2.03|3.39|1.99|0
1656591300000|2022-06-30 12:15:00|3.41|2.01|3.39|1.99|3.43|2.03|3.39|1.99|0
1656591600000|2022-06-30 12:20:00|3.38|1.98|3.49|2.09|3.51|2.11|3.38|1.98|0
1656591900000|2022-06-30 12:25:00|3.48|2.08|3.46|2.06|3.5|2.1|3.46|2.06|0
1656592200000|2022-06-30 12:30:00|3.45|2.05|3.56|2.16|3.7|2.3|3.45|2.05|0
1656592500000|2022-06-30 12:35:00|3.55|2.15|3.52|2.12|3.61|2.21|3.51|2.11|0
1656592800000|2022-06-30 12:40:00|3.51|2.11|3.54|2.14|3.56|2.16|3.46|2.06|0
1656593100000|2022-06-30 12:45:00|3.55|2.15|3.57|2.17|3.61|2.21|3.55|2.15|0
1656593400000|2022-06-30 12:50:00|3.58|2.18|3.47|2.07|3.58|2.18|3.43|2.03|0
1656593700000|2022-06-30 12:55:00|3.48|2.08|3.36|1.96|3.48|2.08|3.36|1.96|0
1656594000000|2022-06-30 13:00:00|3.35|1.95|3.42|2.02|3.42|2.02|3.33|1.93|0
1656594300000|2022-06-30 13:05:00|3.41|2.01|3.47|2.07|3.49|2.09|3.39|1.99|0
1656594600000|2022-06-30 13:10:00|3.45|2.05|3.44|2.04|3.47|2.07|3.43|2.03|0
1656594900000|2022-06-30 13:15:00|3.46|2.06|3.54|2.14|3.56|2.16|3.43|2.03|0
1656595200000|2022-06-30 13:20:00|3.53|2.13|3.51|2.11|3.56|2.16|3.5|2.1|0
1656595500000|2022-06-30 13:25:00|3.5|2.1|3.5|2.1|3.55|2.15|3.47|2.07|0
1656595800000|2022-06-30 13:30:00|3.51|2.11|3.33|1.93|3.65|2.25|3.32|1.92|0
1656596100000|2022-06-30 13:35:00|3.28|1.88|3.27|1.87|3.36|1.96|3.14|1.74|0
1656596400000|2022-06-30 13:40:00|3.25|1.85|3.29|1.89|3.36|1.96|3.22|1.82|0
1656596700000|2022-06-30 13:45:00|3.31|1.91|3.29|1.89|3.35|1.95|3.21|1.81|0
1656597000000|2022-06-30 13:50:00|3.27|1.87|3.16|1.76|3.31|1.91|3.15|1.75|0
1656597300000|2022-06-30 13:55:00|3.15|1.75|3.12|1.72|3.2|1.8|3.08|1.68|0
1656597600000|2022-06-30 14:00:00|3.11|1.71|3.03|1.63|3.11|1.71|3|1.6|0
1656597900000|2022-06-30 14:05:00|3.04|1.64|3.05|1.65|3.09|1.69|3.01|1.61|0
1656598200000|2022-06-30 14:10:00|3.07|1.67|3.59|2.19|3.59|2.19|3.04|1.64|0
1656598500000|2022-06-30 14:15:00|3.58|2.18|3.33|1.93|3.6|2.2|3.33|1.93|0
1656598800000|2022-06-30 14:20:00|3.32|1.92|3.31|1.91|3.34|1.94|3.24|1.84|0
1656599100000|2022-06-30 14:25:00|3.32|1.92|3.33|1.93|3.37|1.97|3.29|1.89|0
1656599400000|2022-06-30 14:30:00|3.32|1.92|3.56|2.16|3.58|2.18|3.29|1.89|0
1656599700000|2022-06-30 14:35:00|3.57|2.17|3.43|2.03|3.57|2.17|3.43|2.03|0
1656600000000|2022-06-30 14:40:00|3.42|2.02|3.37|1.97|3.45|2.05|3.37|1.97|0
1656600300000|2022-06-30 14:45:00|3.36|1.96|3.33|1.93|3.42|2.02|3.19|1.79|0
1656600600000|2022-06-30 14:50:00|3.34|1.94|3.31|1.91|3.55|2.15|3.3|1.9|0
1656600900000|2022-06-30 14:55:00|3.32|1.92|3.42|2.02|3.43|2.03|3.3|1.9|0
1656601200000|2022-06-30 15:00:00|3.41|2.01|3.3|1.9|3.41|2.01|3.27|1.87|0
1656601500000|2022-06-30 15:05:00|3.31|1.91|3.71|2.31|3.73|2.33|3.31|1.91|0
1656601800000|2022-06-30 15:10:00|3.73|2.33|3.65|2.25|3.73|2.33|3.62|2.22|0
1656602100000|2022-06-30 15:15:00|3.66|2.26|3.67|2.27|3.74|2.34|3.64|2.24|0
1656602400000|2022-06-30 15:20:00|3.66|2.26|3.61|2.21|3.87|2.47|3.6|2.2|0
1656602700000|2022-06-30 15:25:00|3.62|2.22|3.51|2.11|3.82|2.42|3.51|2.11|0
1656603000000|2022-06-30 15:30:00|3.5|2.1|3.42|2.02|3.54|2.14|3.41|2.01|0
1656603300000|2022-06-30 15:35:00|3.43|2.03|3.58|2.18|3.59|2.19|3.37|1.97|0
1656603600000|2022-06-30 15:40:00|3.59|2.19|3.66|2.26|3.66|2.26|3.55|2.15|0
1656603900000|2022-06-30 15:45:00|3.63|2.23|3.73|2.33|3.77|2.37|3.61|2.21|0
1656604200000|2022-06-30 15:50:00|3.72|2.32|3.74|2.34|3.74|2.34|3.65|2.25|0
1656604500000|2022-06-30 15:55:00|3.73|2.33|3.8|2.4|3.82|2.42|3.67|2.27|0
1656604800000|2022-06-30 16:00:00|3.81|2.41|3.73|2.33|3.82|2.42|3.71|2.31|0
1656605100000|2022-06-30 16:05:00|3.74|2.34|3.59|2.19|3.74|2.34|3.58|2.18|0
1656605400000|2022-06-30 16:10:00|3.58|2.18|3.67|2.27|3.68|2.28|3.56|2.16|0
1656605700000|2022-06-30 16:15:00|3.68|2.28|3.72|2.32|3.75|2.35|3.61|2.21|0
1656606000000|2022-06-30 16:20:00|3.73|2.33|3.96|2.56|3.96|2.56|3.71|2.31|0
1656606300000|2022-06-30 16:25:00|3.95|2.55|4.09|2.69|4.11|2.71|3.95|2.55|0
1656606600000|2022-06-30 16:30:00|4.11|2.71|4.11|2.71|4.24|2.84|4.09|2.69|0
1656606900000|2022-06-30 16:35:00|4.12|2.72|3.81|2.41|4.14|2.74|3.78|2.38|0
1656607200000|2022-06-30 16:40:00|3.82|2.42|3.87|2.47|3.89|2.49|3.79|2.39|0
1656607500000|2022-06-30 16:45:00|3.88|2.48|3.8|2.4|3.94|2.54|3.8|2.4|0
1656607800000|2022-06-30 16:50:00|3.81|2.41|3.84|2.44|3.85|2.45|3.75|2.35|0
1656608100000|2022-06-30 16:55:00|3.85|2.45|3.84|2.44|3.88|2.48|3.79|2.39|0
1656608400000|2022-06-30 17:00:00|3.85|2.45|3.91|2.51|3.95|2.55|3.84|2.44|0
1656608700000|2022-06-30 17:05:00|3.9|2.5|3.74|2.34|3.91|2.51|3.73|2.33|0
1656609000000|2022-06-30 17:10:00|3.75|2.35|3.52|2.12|3.75|2.35|3.51|2.11|0
1656609300000|2022-06-30 17:15:00|3.53|2.13|3.57|2.17|3.59|2.19|3.51|2.11|0
1656609600000|2022-06-30 17:20:00|3.56|2.16|3.9|2.5|3.9|2.5|3.52|2.12|0
1656609900000|2022-06-30 17:25:00|3.88|2.48|3.92|2.52|3.95|2.55|3.88|2.48|0
1656610200000|2022-06-30 17:30:00|3.93|2.53|3.97|2.57|4.02|2.62|3.92|2.52|0
1656610500000|2022-06-30 17:35:00|3.98|2.58|4|2.6|4.04|2.64|3.97|2.57|0
1656610800000|2022-06-30 17:40:00|4.01|2.61|3.87|2.47|4.11|2.71|3.87|2.47|0
1656611100000|2022-06-30 17:45:00|3.86|2.46|4.07|2.67|4.08|2.68|3.86|2.46|0
1656611400000|2022-06-30 17:50:00|4.08|2.68|4.15|2.75|4.22|2.82|4.05|2.65|0
1656611700000|2022-06-30 17:55:00|4.14|2.74|4.1|2.7|4.14|2.74|4.05|2.65|0
1656612000000|2022-06-30 18:00:00|4.11|2.71|4.12|2.72|4.12|2.72|4.02|2.62|0
1656612300000|2022-06-30 18:05:00|4.11|2.71|3.98|2.58|4.15|2.75|3.96|2.56|0
1656612600000|2022-06-30 18:10:00|3.99|2.59|3.62|2.22|4.11|2.71|3.61|2.21|0
1656612900000|2022-06-30 18:15:00|3.6|2.2|3.7|2.3|3.72|2.32|3.58|2.18|0
1656613200000|2022-06-30 18:20:00|3.71|2.31|3.5|2.1|3.72|2.32|3.5|2.1|0
1656613500000|2022-06-30 18:25:00|3.49|2.09|3.57|2.17|3.6|2.2|3.42|2.02|0
1656613800000|2022-06-30 18:30:00|3.56|2.16|3.54|2.14|3.62|2.22|3.52|2.12|0
1656614100000|2022-06-30 18:35:00|3.53|2.13|3.55|2.15|3.57|2.17|3.49|2.09|0
1656614400000|2022-06-30 18:40:00|3.54|2.14|3.31|1.91|3.55|2.15|3.31|1.91|0
1656614700000|2022-06-30 18:45:00|3.29|1.89|3.36|1.96|3.41|2.01|3.29|1.89|0
1656615000000|2022-06-30 18:50:00|3.35|1.95|3.27|1.87|3.36|1.96|3.22|1.82|0
1656615300000|2022-06-30 18:55:00|3.26|1.86|3.47|2.07|3.5|2.1|3.23|1.83|0
1656615600000|2022-06-30 19:00:00|3.45|2.05|3.45|2.05|3.52|2.12|3.42|2.02|0
1656615900000|2022-06-30 19:05:00|3.44|2.04|3.2|1.8|3.45|2.05|3.2|1.8|0
1656616200000|2022-06-30 19:10:00|3.21|1.81|3.23|1.83|3.26|1.86|3.19|1.79|0
1656616500000|2022-06-30 19:15:00|3.24|1.84|3.14|1.74|3.24|1.84|3.11|1.71|0
1656616800000|2022-06-30 19:20:00|3.15|1.75|3.27|1.87|3.28|1.88|3.14|1.74|0
1656617100000|2022-06-30 19:25:00|3.28|1.88|3.49|2.09|3.49|2.09|3.26|1.86|0
1656617400000|2022-06-30 19:30:00|3.47|2.07|3.61|2.21|3.62|2.22|3.45|2.05|0
1656617700000|2022-06-30 19:35:00|3.6|2.2|3.54|2.14|3.7|2.3|3.54|2.14|0
1656618000000|2022-06-30 19:40:00|3.53|2.13|3.38|1.98|3.58|2.18|3.33|1.93|0
1656618300000|2022-06-30 19:45:00|3.37|1.97|3.43|2.03|3.59|2.19|3.35|1.95|0
1656618600000|2022-06-30 19:50:00|3.42|2.02|3.23|1.83|3.54|2.14|3.18|1.78|0
1656618900000|2022-06-30 19:55:00|3.24|1.84|3.59|2.19|3.59|2.19|3.17|1.77|0
1656619200000|2022-06-30 20:00:00|3.58|2.18|3.1|1.7|3.58|2.18|3.03|1.63|0
1656619500000|2022-06-30 20:05:00|3.08|1.68|3.05|1.65|3.09|1.69|3.01|1.61|0
1656619800000|2022-06-30 20:10:00|3.06|1.66|3.03|1.63|3.11|1.71|3.02|1.62|0
1656620100000|2022-06-30 20:15:00|3.12|1.52|3.19|1.59|3.19|1.59|3.11|1.51|0
1656620400000|2022-06-30 20:20:00|3.18|1.58|3.2|1.6|3.22|1.62|3.18|1.58|0
1656620700000|2022-06-30 20:25:00|3.21|1.61|3.23|1.63|3.25|1.65|3.2|1.6|0
1656621000000|2022-06-30 20:30:00|3.22|1.62|3.23|1.63|3.23|1.63|3.18|1.58|0
1656621300000|2022-06-30 20:35:00|3.22|1.62|3.2|1.6|3.22|1.62|3.18|1.58|0
1656621600000|2022-06-30 20:40:00|3.21|1.61|3.21|1.61|3.22|1.62|3.19|1.59|0
1656621900000|2022-06-30 20:45:00|3.19|1.59|3.21|1.61|3.22|1.62|3.18|1.58|0
1656622200000|2022-06-30 20:50:00|3.22|1.62|3.17|1.57|3.22|1.62|3.15|1.55|0
1656622500000|2022-06-30 20:55:00|3.18|1.58|3.15|1.55|3.22|1.62|3.14|1.54|0
1656622800000|2022-06-30 21:00:00|3.16|1.56|3.15|1.55|3.16|1.56|3.15|1.55|0
1656623100000|2022-06-30 21:05:00|3.16|1.56|3.16|1.56|3.16|1.56|3.15|1.55|0
1656623400000|2022-06-30 21:10:00|3.15|1.55|3.14|1.54|3.15|1.55|3.14|1.54|0
1656623700000|2022-06-30 21:15:00|3.15|1.55|3.15|1.55|3.15|1.55|3.15|1.55|0
1656624000000|2022-06-30 21:20:00|3.16|1.56|3.15|1.55|3.16|1.56|3.15|1.55|0
1656624300000|2022-06-30 21:25:00|3.16|1.56|3.15|1.55|3.16|1.56|3.15|1.55|0
1656624600000|2022-06-30 21:30:00|3.16|1.56|3.15|1.55|3.16|1.56|3.15|1.55|0
1656624900000|2022-06-30 21:35:00|3.16|1.56|3.16|1.56|3.16|1.56|3.15|1.55|0
1656625200000|2022-06-30 21:40:00|3.15|1.55|3.16|1.56|3.16|1.56|3.15|1.55|0
1656625800000|2022-06-30 21:50:00|3.15|1.55|3.15|1.55|3.16|1.56|3.15|1.55|0
1656626100000|2022-06-30 21:55:00|3.16|1.56|3.15|1.55|3.16|1.56|3.15|1.55|0
1656626400000|2022-06-30 22:00:00|3.16|1.56|3.11|1.51|3.17|1.57|3.1|1.5|0
1656626700000|2022-06-30 22:05:00|3.12|1.52|3.06|1.46|3.12|1.52|3.06|1.46|0
1656627000000|2022-06-30 22:10:00|3.05|1.45|3.04|1.44|3.09|1.49|3.03|1.43|0
1656627300000|2022-06-30 22:15:00|3.05|1.45|3.1|1.5|3.11|1.51|3.03|1.43|0
1656627600000|2022-06-30 22:20:00|3.11|1.51|3.1|1.5|3.12|1.52|3.1|1.5|0
1656627900000|2022-06-30 22:25:00|3.11|1.51|3.05|1.45|3.11|1.51|3.05|1.45|0
1656628200000|2022-06-30 22:30:00|3.06|1.46|3.08|1.48|3.1|1.5|3.06|1.46|0
1656628500000|2022-06-30 22:35:00|3.07|1.47|3.06|1.46|3.08|1.48|3.06|1.46|0
1656628800000|2022-06-30 22:40:00|3.07|1.47|3.09|1.49|3.09|1.49|3.06|1.46|0
1656629100000|2022-06-30 22:45:00|3.1|1.5|3.1|1.5|3.11|1.51|3.1|1.5|0
1656629400000|2022-06-30 22:50:00|3.09|1.49|3.13|1.53|3.14|1.54|3.09|1.49|0
1656629700000|2022-06-30 22:55:00|3.12|1.52|3.08|1.48|3.12|1.52|3.07|1.47|0
1656630000000|2022-06-30 23:00:00|3.09|1.49|3.09|1.49|3.11|1.51|3.08|1.48|0
1656630300000|2022-06-30 23:05:00|3.08|1.48|3.1|1.5|3.11|1.51|3.08|1.48|0
1656630600000|2022-06-30 23:10:00|3.11|1.51|3.1|1.5|3.11|1.51|3.1|1.5|0
1656630900000|2022-06-30 23:15:00|3.11|1.51|3.09|1.49|3.11|1.51|3.09|1.49|0
1656631200000|2022-06-30 23:20:00|3.08|1.48|3.11|1.51|3.11|1.51|3.07|1.47|0
1656631500000|2022-06-30 23:25:00|3.12|1.52|3.19|1.59|3.19|1.59|3.12|1.52|0
1656631800000|2022-06-30 23:30:00|3.18|1.58|3.16|1.56|3.2|1.6|3.16|1.56|0
1656632100000|2022-06-30 23:35:00|3.17|1.57|3.17|1.57|3.17|1.57|3.15|1.55|0
1656632400000|2022-06-30 23:40:00|3.16|1.56|3.17|1.57|3.2|1.6|3.16|1.56|0
1656632700000|2022-06-30 23:45:00|3.16|1.56|3.2|1.6|3.21|1.61|3.16|1.56|0
1656633000000|2022-06-30 23:50:00|3.21|1.61|3.26|1.66|3.27|1.67|3.21|1.61|0
1656633300000|2022-06-30 23:55:00|3.27|1.67|3.28|1.68|3.29|1.69|3.27|1.67|0
1656633600000|2022-07-01 00:00:00|3.29|1.69|3.32|1.72|3.32|1.72|3.26|1.66|0
1656633900000|2022-07-01 00:05:00|3.31|1.71|3.27|1.67|3.32|1.72|3.26|1.66|0
1656634200000|2022-07-01 00:10:00|3.28|1.68|3.28|1.68|3.28|1.68|3.26|1.66|0
1656634500000|2022-07-01 00:15:00|3.27|1.67|3.32|1.72|3.32|1.72|3.27|1.67|0
1656634800000|2022-07-01 00:20:00|3.33|1.73|3.27|1.67|3.33|1.73|3.26|1.66|0
1656635100000|2022-07-01 00:25:00|3.26|1.66|3.26|1.66|3.27|1.67|3.22|1.62|0
1656635400000|2022-07-01 00:30:00|3.25|1.65|3.26|1.66|3.27|1.67|3.22|1.62|0
1656635700000|2022-07-01 00:35:00|3.25|1.65|3.21|1.61|3.27|1.67|3.2|1.6|0
1656636000000|2022-07-01 00:40:00|3.2|1.6|3.43|1.83|3.45|1.85|3.2|1.6|0
1656636300000|2022-07-01 00:45:00|3.42|1.82|3.51|1.91|3.52|1.92|3.42|1.82|0
1656636600000|2022-07-01 00:50:00|3.5|1.9|3.48|1.88|3.52|1.92|3.47|1.87|0
1656636900000|2022-07-01 00:55:00|3.47|1.87|3.41|1.81|3.48|1.88|3.41|1.81|0
1656637200000|2022-07-01 01:00:00|3.4|1.8|3.4|1.8|3.45|1.85|3.39|1.79|0
1656637500000|2022-07-01 01:05:00|3.39|1.79|3.39|1.79|3.43|1.83|3.36|1.76|0
1656637800000|2022-07-01 01:10:00|3.38|1.78|3.38|1.78|3.39|1.79|3.33|1.73|0
1656638100000|2022-07-01 01:15:00|3.37|1.77|3.37|1.77|3.39|1.79|3.35|1.75|0
1656638400000|2022-07-01 01:20:00|3.36|1.76|3.34|1.74|3.38|1.78|3.34|1.74|0
1656638700000|2022-07-01 01:25:00|3.35|1.75|3.31|1.71|3.38|1.78|3.3|1.7|0
1656639000000|2022-07-01 01:30:00|3.28|1.68|3.25|1.65|3.28|1.68|3.24|1.64|0
1656639300000|2022-07-01 01:35:00|3.26|1.66|3.26|1.66|3.27|1.67|3.21|1.61|0
1656639600000|2022-07-01 01:40:00|3.27|1.67|3.25|1.65|3.29|1.69|3.25|1.65|0
1656639900000|2022-07-01 01:45:00|3.26|1.66|3.27|1.67|3.29|1.69|3.25|1.65|0
1656640200000|2022-07-01 01:50:00|3.26|1.66|3.29|1.69|3.32|1.72|3.26|1.66|0
1656640500000|2022-07-01 01:55:00|3.28|1.68|3.28|1.68|3.29|1.69|3.26|1.66|0
1656640800000|2022-07-01 02:00:00|3.27|1.67|3.33|1.73|3.34|1.74|3.25|1.65|0
1656641100000|2022-07-01 02:05:00|3.34|1.74|3.34|1.74|3.36|1.76|3.33|1.73|0
1656641400000|2022-07-01 02:10:00|3.35|1.75|3.37|1.77|3.39|1.79|3.35|1.75|0
1656641700000|2022-07-01 02:15:00|3.36|1.76|3.32|1.72|3.37|1.77|3.31|1.71|0
1656642000000|2022-07-01 02:20:00|3.31|1.71|3.25|1.65|3.32|1.72|3.25|1.65|0
1656642300000|2022-07-01 02:25:00|3.26|1.66|3.24|1.64|3.26|1.66|3.22|1.62|0
1656642600000|2022-07-01 02:30:00|3.25|1.65|3.15|1.55|3.26|1.66|3.12|1.52|0
1656642900000|2022-07-01 02:35:00|3.14|1.54|3.13|1.53|3.17|1.57|3.12|1.52|0
1656643200000|2022-07-01 02:40:00|3.12|1.52|3.12|1.52|3.16|1.56|3.09|1.49|0
1656643500000|2022-07-01 02:45:00|3.11|1.51|3.09|1.49|3.15|1.55|3.09|1.49|0
1656643800000|2022-07-01 02:50:00|3.1|1.5|3.07|1.47|3.1|1.5|3.05|1.45|0
1656644100000|2022-07-01 02:55:00|3.06|1.46|3.09|1.49|3.09|1.49|3.04|1.44|0
1656644400000|2022-07-01 03:00:00|3.08|1.48|3.08|1.48|3.09|1.49|3.06|1.46|0
1656644700000|2022-07-01 03:05:00|3.07|1.47|3.02|1.42|3.08|1.48|3.01|1.41|0
1656645000000|2022-07-01 03:10:00|3.03|1.43|2.94|1.34|3.03|1.43|2.94|1.34|0
1656645300000|2022-07-01 03:15:00|2.95|1.35|2.89|1.29|2.97|1.37|2.89|1.29|0
1656645600000|2022-07-01 03:20:00|2.88|1.28|2.96|1.36|2.96|1.36|2.88|1.28|0
1656645900000|2022-07-01 03:25:00|2.97|1.37|2.98|1.38|2.98|1.38|2.95|1.35|0
1656646200000|2022-07-01 03:30:00|2.97|1.37|2.99|1.39|3|1.4|2.95|1.35|0
1656646500000|2022-07-01 03:35:00|3|1.4|2.98|1.38|3|1.4|2.97|1.37|0
1656646800000|2022-07-01 03:40:00|2.97|1.37|2.89|1.29|2.97|1.37|2.87|1.27|0
1656647100000|2022-07-01 03:45:00|2.88|1.28|2.92|1.32|2.93|1.33|2.87|1.27|0
1656647400000|2022-07-01 03:50:00|2.91|1.31|2.97|1.37|2.97|1.37|2.91|1.31|0
1656647700000|2022-07-01 03:55:00|2.96|1.36|2.96|1.36|2.97|1.37|2.94|1.34|0
1656648000000|2022-07-01 04:00:00|2.95|1.35|3|1.4|3|1.4|2.95|1.35|0
1656648300000|2022-07-01 04:05:00|2.99|1.39|2.98|1.38|3|1.4|2.98|1.38|0
1656648600000|2022-07-01 04:10:00|2.99|1.39|2.9|1.3|3|1.4|2.89|1.29|0
1656648900000|2022-07-01 04:15:00|2.91|1.31|2.86|1.26|2.92|1.32|2.85|1.25|0
1656649200000|2022-07-01 04:20:00|2.87|1.27|2.9|1.3|2.91|1.31|2.84|1.24|0
1656649500000|2022-07-01 04:25:00|2.89|1.29|2.87|1.27|2.91|1.31|2.86|1.26|0
1656649800000|2022-07-01 04:30:00|2.88|1.28|2.93|1.33|2.94|1.34|2.88|1.28|0
1656650100000|2022-07-01 04:35:00|2.92|1.32|2.91|1.31|2.94|1.34|2.9|1.3|0
1656650400000|2022-07-01 04:40:00|2.92|1.32|2.95|1.35|2.97|1.37|2.92|1.32|0
1656650700000|2022-07-01 04:45:00|2.94|1.34|2.95|1.35|2.96|1.36|2.93|1.33|0
1656651000000|2022-07-01 04:50:00|2.96|1.36|2.95|1.35|2.97|1.37|2.94|1.34|0
1656651300000|2022-07-01 04:55:00|2.96|1.36|2.9|1.3|2.96|1.36|2.9|1.3|0
1656651600000|2022-07-01 05:00:00|2.91|1.31|2.9|1.3|2.93|1.33|2.88|1.28|0
1656651900000|2022-07-01 05:05:00|2.89|1.29|2.94|1.34|2.94|1.34|2.89|1.29|0
1656652200000|2022-07-01 05:10:00|2.93|1.33|2.91|1.31|2.95|1.35|2.91|1.31|0
1656652500000|2022-07-01 05:15:00|2.9|1.3|2.86|1.26|2.91|1.31|2.83|1.23|0
1656652800000|2022-07-01 05:20:00|2.85|1.25|2.86|1.26|2.88|1.28|2.85|1.25|0
1656653100000|2022-07-01 05:25:00|2.85|1.25|3.01|1.41|3.03|1.43|2.85|1.25|0
1656653400000|2022-07-01 05:30:00|3.02|1.42|2.98|1.38|3.02|1.42|2.95|1.35|0
1656653700000|2022-07-01 05:35:00|2.97|1.37|2.97|1.37|3|1.4|2.95|1.35|0
1656654000000|2022-07-01 05:40:00|2.98|1.38|3.03|1.43|3.04|1.44|2.98|1.38|0
1656654300000|2022-07-01 05:45:00|3.04|1.44|3.03|1.43|3.1|1.5|3.03|1.43|0
1656654600000|2022-07-01 05:50:00|3.04|1.44|3.04|1.44|3.05|1.45|3.03|1.43|0
1656654900000|2022-07-01 05:55:00|3.03|1.43|3.03|1.43|3.08|1.48|3.03|1.43|0
1656655200000|2022-07-01 06:00:00|3.02|1.42|3.04|1.44|3.07|1.47|2.97|1.37|0
1656655500000|2022-07-01 06:05:00|3.05|1.45|2.99|1.39|3.06|1.46|2.97|1.37|0
1656655800000|2022-07-01 06:10:00|2.98|1.38|3.05|1.45|3.06|1.46|2.98|1.38|0
1656656100000|2022-07-01 06:15:00|3.04|1.44|2.99|1.39|3.04|1.44|2.99|1.39|0
1656656400000|2022-07-01 06:20:00|3|1.4|3.13|1.53|3.16|1.56|3|1.4|0
1656656700000|2022-07-01 06:25:00|3.14|1.54|3.23|1.63|3.23|1.63|3.12|1.52|0
1656657000000|2022-07-01 06:30:00|3.22|1.62|3.24|1.64|3.33|1.73|3.14|1.54|0
1656657300000|2022-07-01 06:35:00|3.25|1.65|3.23|1.63|3.26|1.66|3.23|1.63|0
1656657600000|2022-07-01 06:40:00|3.22|1.62|3.19|1.59|3.24|1.64|3.19|1.59|0
1656657900000|2022-07-01 06:45:00|3.2|1.6|3.18|1.58|3.21|1.61|3.16|1.56|0
1656658200000|2022-07-01 06:50:00|3.19|1.59|3.19|1.59|3.2|1.6|3.18|1.58|0
1656658500000|2022-07-01 06:55:00|3.18|1.58|3.21|1.61|3.24|1.64|3.18|1.58|0
1656658800000|2022-07-01 07:00:00|3.2|1.6|3.07|1.47|3.2|1.6|3.04|1.44|0
1656659100000|2022-07-01 07:05:00|2.98|1.58|3.1|1.7|3.11|1.71|2.98|1.58|0
1656659400000|2022-07-01 07:10:00|3.09|1.69|3.04|1.64|3.12|1.72|3.04|1.64|0
1656659700000|2022-07-01 07:15:00|3.05|1.65|3.09|1.69|3.09|1.69|3|1.6|0
1656660000000|2022-07-01 07:20:00|3.08|1.68|3.14|1.74|3.15|1.75|3.05|1.65|0
1656660300000|2022-07-01 07:25:00|3.15|1.75|3.14|1.74|3.19|1.79|3.11|1.71|0
1656660600000|2022-07-01 07:30:00|3.15|1.75|3.27|1.87|3.28|1.88|3.14|1.74|0
1656660900000|2022-07-01 07:35:00|3.26|1.86|3.23|1.83|3.27|1.87|3.22|1.82|0
1656661200000|2022-07-01 07:40:00|3.24|1.84|3.18|1.78|3.24|1.84|3.17|1.77|0
1656661500000|2022-07-01 07:45:00|3.19|1.79|3.17|1.77|3.2|1.8|3.16|1.76|0
1656661800000|2022-07-01 07:50:00|3.18|1.78|3.22|1.82|3.23|1.83|3.18|1.78|0
1656662100000|2022-07-01 07:55:00|3.21|1.81|3.14|1.74|3.21|1.81|3.13|1.73|0
1656662400000|2022-07-01 08:00:00|3.15|1.75|3.1|1.7|3.19|1.79|3.09|1.69|0
1656662700000|2022-07-01 08:05:00|3.09|1.69|3.12|1.72|3.13|1.73|3.05|1.65|0
1656663000000|2022-07-01 08:10:00|3.11|1.71|3.26|1.86|3.27|1.87|3.11|1.71|0
1656663300000|2022-07-01 08:15:00|3.25|1.85|3.27|1.87|3.28|1.88|3.24|1.84|0
1656663600000|2022-07-01 08:20:00|3.25|1.85|3.36|1.96|3.39|1.99|3.25|1.85|0
1656663900000|2022-07-01 08:25:00|3.35|1.95|3.3|1.9|3.35|1.95|3.24|1.84|0
1656664200000|2022-07-01 08:30:00|3.29|1.89|3.27|1.87|3.32|1.92|3.26|1.86|0
1656664500000|2022-07-01 08:35:00|3.28|1.88|3.35|1.95|3.36|1.96|3.27|1.87|0
1656664800000|2022-07-01 08:40:00|3.36|1.96|3.32|1.92|3.36|1.96|3.31|1.91|0
1656665100000|2022-07-01 08:45:00|3.31|1.91|3.35|1.95|3.35|1.95|3.29|1.89|0
1656665400000|2022-07-01 08:50:00|3.36|1.96|3.34|1.94|3.36|1.96|3.32|1.92|0
1656665700000|2022-07-01 08:55:00|3.33|1.93|3.34|1.94|3.37|1.97|3.33|1.93|0
1656666000000|2022-07-01 09:00:00|3.33|1.93|3.37|1.97|3.37|1.97|3.29|1.89|0
1656666300000|2022-07-01 09:05:00|3.38|1.98|3.45|2.05|3.46|2.06|3.36|1.96|0
1656666600000|2022-07-01 09:10:00|3.44|2.04|3.23|1.83|3.45|2.05|3.21|1.81|0
1656666900000|2022-07-01 09:15:00|3.24|1.84|3.24|1.84|3.27|1.87|3.23|1.83|0
1656667200000|2022-07-01 09:20:00|3.25|1.85|3.27|1.87|3.28|1.88|3.23|1.83|0
1656667500000|2022-07-01 09:25:00|3.26|1.86|3.21|1.81|3.27|1.87|3.2|1.8|0
1656667800000|2022-07-01 09:30:00|3.2|1.8|3.22|1.82|3.25|1.85|3.2|1.8|0
1656668100000|2022-07-01 09:35:00|3.21|1.81|3.21|1.81|3.26|1.86|3.21|1.81|0
1656668400000|2022-07-01 09:40:00|3.2|1.8|3.19|1.79|3.22|1.82|3.17|1.77|0
1656668700000|2022-07-01 09:45:00|3.18|1.78|3.29|1.89|3.29|1.89|3.17|1.77|0
1656669000000|2022-07-01 09:50:00|3.3|1.9|3.32|1.92|3.32|1.92|3.27|1.87|0
1656669300000|2022-07-01 09:55:00|3.31|1.91|3.31|1.91|3.32|1.92|3.29|1.89|0
1656669600000|2022-07-01 10:00:00|3.32|1.92|3.25|1.85|3.33|1.93|3.25|1.85|0
1656669900000|2022-07-01 10:05:00|3.26|1.86|3.21|1.81|3.26|1.86|3.2|1.8|0
1656670200000|2022-07-01 10:10:00|3.2|1.8|3.23|1.83|3.23|1.83|3.19|1.79|0
1656670500000|2022-07-01 10:15:00|3.24|1.84|3.29|1.89|3.31|1.91|3.24|1.84|0
1656670800000|2022-07-01 10:20:00|3.3|1.9|3.32|1.92|3.33|1.93|3.29|1.89|0
1656671100000|2022-07-01 10:25:00|3.33|1.93|3.25|1.85|3.33|1.93|3.25|1.85|0
1656671400000|2022-07-01 10:30:00|3.26|1.86|3.22|1.82|3.26|1.86|3.22|1.82|0
1656671700000|2022-07-01 10:35:00|3.23|1.83|3.18|1.78|3.23|1.83|3.18|1.78|0
1656672000000|2022-07-01 10:40:00|3.17|1.77|3.14|1.74|3.18|1.78|3.14|1.74|0
1656672300000|2022-07-01 10:45:00|3.16|1.76|3.12|1.72|3.16|1.76|3.1|1.7|0
1656672600000|2022-07-01 10:50:00|3.13|1.73|3.09|1.69|3.13|1.73|3.09|1.69|0
1656672900000|2022-07-01 10:55:00|3.08|1.68|3.09|1.69|3.13|1.73|3.06|1.66|0
1656673200000|2022-07-01 11:00:00|3.1|1.7|3.14|1.74|3.14|1.74|3.07|1.67|0
1656673500000|2022-07-01 11:05:00|3.13|1.73|3.13|1.73|3.14|1.74|3.1|1.7|0
1656673800000|2022-07-01 11:10:00|3.12|1.72|3.11|1.71|3.14|1.74|3.08|1.68|0
1656674100000|2022-07-01 11:15:00|3.1|1.7|3.12|1.72|3.15|1.75|3.07|1.67|0
1656674400000|2022-07-01 11:20:00|3.11|1.71|3.13|1.73|3.13|1.73|3.11|1.71|0
1656674700000|2022-07-01 11:25:00|3.12|1.72|3.15|1.75|3.19|1.79|3.11|1.71|0
1656675000000|2022-07-01 11:30:00|3.16|1.76|3.14|1.74|3.17|1.77|3.12|1.72|0
1656675300000|2022-07-01 11:35:00|3.15|1.75|3.09|1.69|3.16|1.76|3.09|1.69|0
1656675600000|2022-07-01 11:40:00|3.1|1.7|3.06|1.66|3.1|1.7|3.04|1.64|0
1656675900000|2022-07-01 11:45:00|3.05|1.65|3|1.6|3.06|1.66|2.99|1.59|0
1656676200000|2022-07-01 11:50:00|2.98|1.58|3.27|1.87|3.29|1.89|2.98|1.58|0
1656676500000|2022-07-01 11:55:00|3.28|1.88|3.29|1.89|3.3|1.9|3.21|1.81|0
1656676800000|2022-07-01 12:00:00|3.28|1.88|3.36|1.96|3.37|1.97|3.24|1.84|0
1656677100000|2022-07-01 12:05:00|3.37|1.97|3.37|1.97|3.38|1.98|3.35|1.95|0
1656677400000|2022-07-01 12:10:00|3.38|1.98|3.39|1.99|3.39|1.99|3.36|1.96|0
1656677700000|2022-07-01 12:15:00|3.38|1.98|3.38|1.98|3.4|2|3.36|1.96|0
1656678000000|2022-07-01 12:20:00|3.37|1.97|3.17|1.77|3.42|2.02|3.16|1.76|0
1656678300000|2022-07-01 12:25:00|3.18|1.78|3.16|1.76|3.22|1.82|3.14|1.74|0
1656678600000|2022-07-01 12:30:00|3.15|1.75|3.32|1.92|3.32|1.92|3.15|1.75|0
1656678900000|2022-07-01 12:35:00|3.31|1.91|3.26|1.86|3.31|1.91|3.24|1.84|0
1656679200000|2022-07-01 12:40:00|3.27|1.87|3.29|1.89|3.29|1.89|3.25|1.85|0
1656679500000|2022-07-01 12:45:00|3.3|1.9|3.29|1.89|3.33|1.93|3.26|1.86|0
1656679800000|2022-07-01 12:50:00|3.28|1.88|3.29|1.89|3.32|1.92|3.25|1.85|0
1656680100000|2022-07-01 12:55:00|3.28|1.88|3.3|1.9|3.3|1.9|3.22|1.82|0
1656680400000|2022-07-01 13:00:00|3.31|1.91|3.26|1.86|3.37|1.97|3.26|1.86|0
1656680700000|2022-07-01 13:05:00|3.27|1.87|3.27|1.87|3.28|1.88|3.23|1.83|0
1656681000000|2022-07-01 13:10:00|3.28|1.88|3.3|1.9|3.32|1.92|3.27|1.87|0
1656681300000|2022-07-01 13:15:00|3.31|1.91|3.32|1.92|3.32|1.92|3.28|1.88|0
1656681600000|2022-07-01 13:20:00|3.33|1.93|3.32|1.92|3.35|1.95|3.3|1.9|0
1656681900000|2022-07-01 13:25:00|3.31|1.91|3.27|1.87|3.31|1.91|3.26|1.86|0
1656682200000|2022-07-01 13:30:00|3.26|1.86|3.27|1.87|3.45|2.05|3.19|1.79|0
1656682500000|2022-07-01 13:35:00|3.26|1.86|3.41|2.01|3.47|2.07|3.11|1.71|0
1656682800000|2022-07-01 13:40:00|3.4|2|3.34|1.94|3.63|2.23|3.34|1.94|0
1656683100000|2022-07-01 13:45:00|3.3|1.9|3.57|2.17|3.67|2.27|3.3|1.9|0
1656683400000|2022-07-01 13:50:00|3.58|2.18|3.51|2.11|3.62|2.22|3.42|2.02|0
1656683700000|2022-07-01 13:55:00|3.52|2.12|3.46|2.06|3.63|2.23|3.45|2.05|0
1656684000000|2022-07-01 14:00:00|3.55|2.15|3.15|1.75|3.66|2.26|3.1|1.7|0
1656684300000|2022-07-01 14:05:00|3.14|1.74|3.23|1.83|3.24|1.84|3.05|1.65|0
1656684600000|2022-07-01 14:10:00|3.33|1.93|3.08|1.68|3.35|1.95|3|1.6|0
1656684900000|2022-07-01 14:15:00|3.09|1.69|3.26|1.86|3.27|1.87|2.99|1.59|0
1656685200000|2022-07-01 14:20:00|3.25|1.85|3.22|1.82|3.28|1.88|3.15|1.75|0
1656685500000|2022-07-01 14:25:00|3.21|1.81|3.11|1.71|3.21|1.81|3.09|1.69|0
1656685800000|2022-07-01 14:30:00|3.08|1.68|3.14|1.74|3.15|1.75|3.03|1.63|0
1656686100000|2022-07-01 14:35:00|3.13|1.73|3.06|1.66|3.15|1.75|3.03|1.63|0
1656686400000|2022-07-01 14:40:00|3.05|1.65|3.26|1.86|3.27|1.87|3.02|1.62|0
1656686700000|2022-07-01 14:45:00|3.25|1.85|3.34|1.94|3.41|2.01|3.21|1.81|0
1656687000000|2022-07-01 14:50:00|3.36|1.96|3.34|1.94|3.37|1.97|3.2|1.8|0
1656687300000|2022-07-01 14:55:00|3.33|1.93|3.1|1.7|3.38|1.98|3.1|1.7|0
1656687600000|2022-07-01 15:00:00|3.09|1.69|3.21|1.81|3.21|1.81|3|1.6|0
1656687900000|2022-07-01 15:05:00|3.22|1.82|3.28|1.88|3.32|1.92|3.06|1.66|0
1656688200000|2022-07-01 15:10:00|3.27|1.87|2.99|1.59|3.31|1.91|2.92|1.52|0
1656688500000|2022-07-01 15:15:00|3|1.6|3.05|1.65|3.15|1.75|2.98|1.58|0
1656688800000|2022-07-01 15:20:00|3.04|1.64|3.01|1.61|3.2|1.8|2.96|1.56|0
1656689100000|2022-07-01 15:25:00|3|1.6|2.95|1.55|3|1.6|2.94|1.54|0
1656689400000|2022-07-01 15:30:00|2.98|1.58|3.05|1.65|3.06|1.66|2.97|1.57|0
1656689700000|2022-07-01 15:35:00|3.06|1.66|3.04|1.64|3.11|1.71|3.01|1.61|0
1656690000000|2022-07-01 15:40:00|3.03|1.63|3.02|1.62|3.11|1.71|3.02|1.62|0
1656690300000|2022-07-01 15:45:00|3.03|1.63|3.03|1.63|3.09|1.69|3|1.6|0
1656690600000|2022-07-01 15:50:00|3.02|1.62|2.84|1.44|3.02|1.62|2.83|1.43|0
1656690900000|2022-07-01 15:55:00|2.82|1.42|2.85|1.45|2.88|1.48|2.8|1.4|0
1656691200000|2022-07-01 16:00:00|2.86|1.46|2.83|1.43|2.86|1.46|2.78|1.38|0
1656691500000|2022-07-01 16:05:00|2.84|1.44|2.89|1.49|2.91|1.51|2.83|1.43|0
1656691800000|2022-07-01 16:10:00|2.88|1.48|2.87|1.47|2.9|1.5|2.83|1.43|0
1656692100000|2022-07-01 16:15:00|2.86|1.46|3.02|1.62|3.04|1.64|2.85|1.45|0
1656692400000|2022-07-01 16:20:00|3.01|1.61|3.06|1.66|3.07|1.67|2.99|1.59|0
1656692700000|2022-07-01 16:25:00|3.07|1.67|3.05|1.65|3.08|1.68|3|1.6|0
1656693000000|2022-07-01 16:30:00|3.04|1.64|2.99|1.59|3.09|1.69|2.99|1.59|0
1656693300000|2022-07-01 16:35:00|3|1.6|2.94|1.54|3.03|1.63|2.93|1.53|0
1656693600000|2022-07-01 16:40:00|2.93|1.53|2.94|1.54|2.97|1.57|2.93|1.53|0
1656693900000|2022-07-01 16:45:00|2.93|1.53|2.96|1.56|2.97|1.57|2.9|1.5|0
1656694200000|2022-07-01 16:50:00|2.97|1.57|3.02|1.62|3.03|1.63|2.96|1.56|0
1656694500000|2022-07-01 16:55:00|3.03|1.63|2.89|1.49|3.04|1.64|2.89|1.49|0
1656694800000|2022-07-01 17:00:00|2.88|1.48|2.87|1.47|2.94|1.54|2.86|1.46|0
1656695100000|2022-07-01 17:05:00|2.88|1.48|2.91|1.51|2.91|1.51|2.86|1.46|0
1656695400000|2022-07-01 17:10:00|2.9|1.5|2.94|1.54|2.94|1.54|2.88|1.48|0
1656695700000|2022-07-01 17:15:00|2.95|1.55|2.97|1.57|2.99|1.59|2.88|1.48|0
1656696000000|2022-07-01 17:20:00|2.96|1.56|2.98|1.58|2.99|1.59|2.92|1.52|0
1656696300000|2022-07-01 17:25:00|2.97|1.57|3.02|1.62|3.03|1.63|2.95|1.55|0
1656696600000|2022-07-01 17:30:00|3.03|1.63|3.05|1.65|3.09|1.69|3.02|1.62|0
1656696900000|2022-07-01 17:35:00|3.06|1.66|3.13|1.73|3.2|1.8|3.02|1.62|0
1656697200000|2022-07-01 17:40:00|3.14|1.74|3.17|1.77|3.21|1.81|3.11|1.71|0
1656697500000|2022-07-01 17:45:00|3.18|1.78|3.25|1.85|3.25|1.85|3.16|1.76|0
1656697800000|2022-07-01 17:50:00|3.24|1.84|3.2|1.8|3.26|1.86|3.2|1.8|0
1656698100000|2022-07-01 17:55:00|3.21|1.81|3.24|1.84|3.24|1.84|3.19|1.79|0
1656698400000|2022-07-01 18:00:00|3.25|1.85|3.19|1.79|3.26|1.86|3.19|1.79|0
1656698700000|2022-07-01 18:05:00|3.2|1.8|3.17|1.77|3.23|1.83|3.12|1.72|0
1656699000000|2022-07-01 18:10:00|3.16|1.76|3.21|1.81|3.21|1.81|3.1|1.7|0
1656699300000|2022-07-01 18:15:00|3.22|1.82|3.27|1.87|3.27|1.87|3.19|1.79|0
1656699600000|2022-07-01 18:20:00|3.31|1.91|3.45|2.05|3.45|2.05|3.28|1.88|0
1656699900000|2022-07-01 18:25:00|3.46|2.06|3.36|1.96|3.46|2.06|3.36|1.96|0
1656700200000|2022-07-01 18:30:00|3.37|1.97|3.49|2.09|3.49|2.09|3.37|1.97|0
1656700500000|2022-07-01 18:35:00|3.48|2.08|3.49|2.09|3.49|2.09|3.42|2.02|0
1656700800000|2022-07-01 18:40:00|3.5|2.1|3.48|2.08|3.5|2.1|3.45|2.05|0
1656701100000|2022-07-01 18:45:00|3.47|2.07|3.55|2.15|3.56|2.16|3.46|2.06|0
1656701400000|2022-07-01 18:50:00|3.56|2.16|3.45|2.05|3.57|2.17|3.42|2.02|0
1656701700000|2022-07-01 18:55:00|3.44|2.04|3.52|2.12|3.53|2.13|3.41|2.01|0
1656702000000|2022-07-01 19:00:00|3.53|2.13|3.4|2|3.55|2.15|3.37|1.97|0
1656702300000|2022-07-01 19:05:00|3.41|2.01|3.55|2.15|3.56|2.16|3.41|2.01|0
1656702600000|2022-07-01 19:10:00|3.56|2.16|3.16|1.76|3.63|2.23|3.13|1.73|0
1656702900000|2022-07-01 19:15:00|3.17|1.77|3.14|1.74|3.21|1.81|3.13|1.73|0
1656703200000|2022-07-01 19:20:00|3.15|1.75|3.13|1.73|3.16|1.76|3.06|1.66|0
1656703500000|2022-07-01 19:25:00|3.12|1.72|3.13|1.73|3.16|1.76|3.1|1.7|0
1656703800000|2022-07-01 19:30:00|3.15|1.75|3.24|1.84|3.26|1.86|3.14|1.74|0
1656704100000|2022-07-01 19:35:00|3.25|1.85|3.3|1.9|3.31|1.91|3.24|1.84|0
1656704400000|2022-07-01 19:40:00|3.31|1.91|3.32|1.92|3.37|1.97|3.28|1.88|0
1656704700000|2022-07-01 19:45:00|3.31|1.91|3.33|1.93|3.37|1.97|3.26|1.86|0
1656705000000|2022-07-01 19:50:00|3.28|1.88|3.24|1.84|3.32|1.92|3.15|1.75|0
1656705300000|2022-07-01 19:55:00|3.22|1.82|3.31|1.91|3.33|1.93|3.22|1.82|0
1656705600000|2022-07-01 20:00:00|3.3|1.9|3.28|1.88|3.34|1.94|3.26|1.86|0
1656705900000|2022-07-01 20:05:00|3.27|1.87|3.28|1.88|3.28|1.88|3.26|1.86|0
1656706200000|2022-07-01 20:10:00|3.27|1.87|3.26|1.86|3.28|1.88|3.26|1.86|0
1656993900000|2022-07-05 04:05:00|3.48|1.88|3.49|1.89|3.49|1.89|3.47|1.87|0
1656994200000|2022-07-05 04:10:00|3.5|1.9|3.51|1.91|3.52|1.92|3.48|1.88|0
1656994500000|2022-07-05 04:15:00|3.52|1.92|3.51|1.91|3.53|1.93|3.51|1.91|0
1656994800000|2022-07-05 04:20:00|3.52|1.92|3.5|1.9|3.52|1.92|3.49|1.89|0
1656995100000|2022-07-05 04:25:00|3.51|1.91|3.54|1.94|3.54|1.94|3.5|1.9|0
1656995400000|2022-07-05 04:30:00|3.53|1.93|3.56|1.96|3.56|1.96|3.53|1.93|0
1656995700000|2022-07-05 04:35:00|3.57|1.97|3.55|1.95|3.57|1.97|3.55|1.95|0
1656996000000|2022-07-05 04:40:00|3.54|1.94|3.56|1.96|3.56|1.96|3.54|1.94|0
1656996300000|2022-07-05 04:45:00|3.57|1.97|3.55|1.95|3.57|1.97|3.53|1.93|0
1656996600000|2022-07-05 04:50:00|3.56|1.96|3.55|1.95|3.56|1.96|3.54|1.94|0
1656996900000|2022-07-05 04:55:00|3.56|1.96|3.57|1.97|3.57|1.97|3.56|1.96|0
1656997200000|2022-07-05 05:00:00|3.58|1.98|3.6|2|3.6|2|3.56|1.96|0
1656997500000|2022-07-05 05:05:00|3.59|1.99|3.6|2|3.62|2.02|3.57|1.97|0
1656997800000|2022-07-05 05:10:00|3.61|2.01|3.6|2|3.64|2.04|3.6|2|0
1656998100000|2022-07-05 05:15:00|3.61|2.01|3.57|1.97|3.61|2.01|3.56|1.96|0
1656998400000|2022-07-05 05:20:00|3.56|1.96|3.57|1.97|3.58|1.98|3.56|1.96|0
1656998700000|2022-07-05 05:25:00|3.58|1.98|3.58|1.98|3.58|1.98|3.55|1.95|0
1656999000000|2022-07-05 05:30:00|3.57|1.97|3.56|1.96|3.58|1.98|3.56|1.96|0
1656999300000|2022-07-05 05:35:00|3.57|1.97|3.53|1.93|3.58|1.98|3.53|1.93|0
1656999600000|2022-07-05 05:40:00|3.54|1.94|3.56|1.96|3.56|1.96|3.52|1.92|0
1656999900000|2022-07-05 05:45:00|3.57|1.97|3.59|1.99|3.6|2|3.56|1.96|0
1657000200000|2022-07-05 05:50:00|3.58|1.98|3.57|1.97|3.59|1.99|3.56|1.96|0
1657000500000|2022-07-05 05:55:00|3.56|1.96|3.58|1.98|3.59|1.99|3.56|1.96|0
1657000800000|2022-07-05 06:00:00|3.57|1.97|3.58|1.98|3.6|2|3.55|1.95|0
1657001100000|2022-07-05 06:05:00|3.57|1.97|3.59|1.99|3.61|2.01|3.56|1.96|0
1657001400000|2022-07-05 06:10:00|3.6|2|3.57|1.97|3.6|2|3.56|1.96|0
1657001700000|2022-07-05 06:15:00|3.58|1.98|3.64|2.04|3.66|2.06|3.56|1.96|0
1657002000000|2022-07-05 06:20:00|3.63|2.03|3.62|2.02|3.64|2.04|3.62|2.02|0
1657002300000|2022-07-05 06:25:00|3.63|2.03|3.63|2.03|3.65|2.05|3.61|2.01|0
1657002600000|2022-07-05 06:30:00|3.64|2.04|3.66|2.06|3.68|2.08|3.63|2.03|0
1657002900000|2022-07-05 06:35:00|3.67|2.07|3.68|2.08|3.7|2.1|3.67|2.07|0
1657003200000|2022-07-05 06:40:00|3.69|2.09|3.71|2.11|3.71|2.11|3.69|2.09|0
1657003500000|2022-07-05 06:45:00|3.7|2.1|3.63|2.03|3.7|2.1|3.63|2.03|0
1657003800000|2022-07-05 06:50:00|3.64|2.04|3.61|2.01|3.64|2.04|3.59|1.99|0
1657004100000|2022-07-05 06:55:00|3.6|2|3.62|2.02|3.64|2.04|3.6|2|0
1657004400000|2022-07-05 07:00:00|3.61|2.01|3.55|1.95|3.61|2.01|3.53|1.93|0
1657004700000|2022-07-05 07:05:00|3.44|2.04|3.38|1.98|3.44|2.04|3.35|1.95|0
1657005000000|2022-07-05 07:10:00|3.37|1.97|3.42|2.02|3.42|2.02|3.34|1.94|0
1657005300000|2022-07-05 07:15:00|3.41|2.01|3.44|2.04|3.47|2.07|3.39|1.99|0
1657005600000|2022-07-05 07:20:00|3.45|2.05|3.38|1.98|3.47|2.07|3.38|1.98|0
1657005900000|2022-07-05 07:25:00|3.39|1.99|3.38|1.98|3.43|2.03|3.38|1.98|0
1657006200000|2022-07-05 07:30:00|3.39|1.99|3.41|2.01|3.42|2.02|3.37|1.97|0
1657006500000|2022-07-05 07:35:00|3.4|2|3.33|1.93|3.4|2|3.33|1.93|0
1657006800000|2022-07-05 07:40:00|3.34|1.94|3.39|1.99|3.41|2.01|3.34|1.94|0
1657007100000|2022-07-05 07:45:00|3.4|2|3.4|2|3.43|2.03|3.37|1.97|0
1657007400000|2022-07-05 07:50:00|3.39|1.99|3.37|1.97|3.41|2.01|3.34|1.94|0
1657007700000|2022-07-05 07:55:00|3.38|1.98|3.29|1.89|3.4|2|3.28|1.88|0
1657008000000|2022-07-05 08:00:00|3.3|1.9|3.32|1.92|3.35|1.95|3.29|1.89|0
1657008300000|2022-07-05 08:05:00|3.33|1.93|3.2|1.8|3.37|1.97|3.2|1.8|0
1657008600000|2022-07-05 08:10:00|3.21|1.81|3.19|1.79|3.21|1.81|3.16|1.76|0
1657008900000|2022-07-05 08:15:00|3.18|1.78|3.32|1.92|3.32|1.92|3.13|1.73|0
1657009200000|2022-07-05 08:20:00|3.31|1.91|3.26|1.86|3.32|1.92|3.23|1.83|0
1657009500000|2022-07-05 08:25:00|3.25|1.85|3.2|1.8|3.26|1.86|3.17|1.77|0
1657009800000|2022-07-05 08:30:00|3.19|1.79|3.2|1.8|3.23|1.83|3.16|1.76|0
1657010100000|2022-07-05 08:35:00|3.19|1.79|3.15|1.75|3.2|1.8|3.13|1.73|0
1657010400000|2022-07-05 08:40:00|3.16|1.76|3.13|1.73|3.16|1.76|3.09|1.69|0
1657010700000|2022-07-05 08:45:00|3.12|1.72|3.05|1.65|3.14|1.74|3.03|1.63|0
1657011000000|2022-07-05 08:50:00|3.04|1.64|3.22|1.82|3.22|1.82|3.02|1.62|0
1657011300000|2022-07-05 08:55:00|3.21|1.81|3.14|1.74|3.21|1.81|3.12|1.72|0
1657011600000|2022-07-05 09:00:00|3.15|1.75|3.16|1.76|3.17|1.77|3.12|1.72|0
1657011900000|2022-07-05 09:05:00|3.17|1.77|3.1|1.7|3.17|1.77|3.09|1.69|0
1657012200000|2022-07-05 09:10:00|3.11|1.71|3.16|1.76|3.17|1.77|3.07|1.67|0
1657012500000|2022-07-05 09:15:00|3.15|1.75|3.15|1.75|3.2|1.8|3.15|1.75|0
1657012800000|2022-07-05 09:20:00|3.16|1.76|3.14|1.74|3.17|1.77|3.12|1.72|0
1657013100000|2022-07-05 09:25:00|3.15|1.75|3.1|1.7|3.15|1.75|3.1|1.7|0
1657013400000|2022-07-05 09:30:00|3.11|1.71|3.07|1.67|3.11|1.71|3.06|1.66|0
1657013700000|2022-07-05 09:35:00|3.09|1.69|3.15|1.75|3.17|1.77|3.09|1.69|0
1657014000000|2022-07-05 09:40:00|3.16|1.76|3.18|1.78|3.18|1.78|3.15|1.75|0
1657014300000|2022-07-05 09:45:00|3.17|1.77|3.15|1.75|3.18|1.78|3.12|1.72|0
1657014600000|2022-07-05 09:50:00|3.14|1.74|3.16|1.76|3.17|1.77|3.12|1.72|0
1657014900000|2022-07-05 09:55:00|3.17|1.77|3.18|1.78|3.2|1.8|3.15|1.75|0
1657015200000|2022-07-05 10:00:00|3.17|1.77|3.19|1.79|3.19|1.79|3.16|1.76|0
1657015500000|2022-07-05 10:05:00|3.18|1.78|3.26|1.86|3.26|1.86|3.18|1.78|0
1657015800000|2022-07-05 10:10:00|3.25|1.85|3.26|1.86|3.27|1.87|3.25|1.85|0
1657016100000|2022-07-05 10:15:00|3.25|1.85|3.19|1.79|3.25|1.85|3.19|1.79|0
1657016400000|2022-07-05 10:20:00|3.2|1.8|3.22|1.82|3.22|1.82|3.18|1.78|0
1657016700000|2022-07-05 10:25:00|3.21|1.81|3.19|1.79|3.22|1.82|3.19|1.79|0
1657017000000|2022-07-05 10:30:00|3.2|1.8|3.22|1.82|3.22|1.82|3.18|1.78|0
1657017300000|2022-07-05 10:35:00|3.21|1.81|3.22|1.82|3.23|1.83|3.2|1.8|0
1657017600000|2022-07-05 10:40:00|3.21|1.81|3.2|1.8|3.22|1.82|3.17|1.77|0
1657017900000|2022-07-05 10:45:00|3.21|1.81|3.23|1.83|3.24|1.84|3.18|1.78|0
1657018200000|2022-07-05 10:50:00|3.24|1.84|3.27|1.87|3.27|1.87|3.24|1.84|0
1657018500000|2022-07-05 10:55:00|3.26|1.86|3.2|1.8|3.26|1.86|3.17|1.77|0
1657018800000|2022-07-05 11:00:00|3.21|1.81|3.21|1.81|3.23|1.83|3.18|1.78|0
1657019100000|2022-07-05 11:05:00|3.22|1.82|3.22|1.82|3.22|1.82|3.2|1.8|0
1657019400000|2022-07-05 11:10:00|3.23|1.83|3.19|1.79|3.23|1.83|3.19|1.79|0
1657019700000|2022-07-05 11:15:00|3.2|1.8|3.13|1.73|3.2|1.8|3.12|1.72|0
1657020000000|2022-07-05 11:20:00|3.14|1.74|3.15|1.75|3.17|1.77|3.14|1.74|0
1657020300000|2022-07-05 11:25:00|3.16|1.76|3.16|1.76|3.17|1.77|3.14|1.74|0
1657020600000|2022-07-05 11:30:00|3.17|1.77|3.12|1.72|3.17|1.77|3.11|1.71|0
1657020900000|2022-07-05 11:35:00|3.11|1.71|3.14|1.74|3.14|1.74|3.11|1.71|0
1657021200000|2022-07-05 11:40:00|3.15|1.75|3.08|1.68|3.16|1.76|3.07|1.67|0
1657021500000|2022-07-05 11:45:00|3.09|1.69|3.05|1.65|3.09|1.69|3.05|1.65|0
1657021800000|2022-07-05 11:50:00|3.01|1.61|2.97|1.57|3.04|1.64|2.97|1.57|0
1657022100000|2022-07-05 11:55:00|2.98|1.58|2.97|1.57|3|1.6|2.95|1.55|0
1657022400000|2022-07-05 12:00:00|2.98|1.58|2.91|1.51|2.98|1.58|2.9|1.5|0
1657022700000|2022-07-05 12:05:00|2.9|1.5|2.98|1.58|3.01|1.61|2.8|1.4|0
1657023000000|2022-07-05 12:10:00|3|1.6|2.98|1.58|3.02|1.62|2.93|1.53|0
1657023300000|2022-07-05 12:15:00|2.96|1.56|2.99|1.59|3.02|1.62|2.94|1.54|0
1657023600000|2022-07-05 12:20:00|3|1.6|3|1.6|3.02|1.62|2.94|1.54|0
1657023900000|2022-07-05 12:25:00|3.01|1.61|3|1.6|3.03|1.63|2.99|1.59|0
1657024200000|2022-07-05 12:30:00|2.99|1.59|2.96|1.56|3.01|1.61|2.94|1.54|0
1657024500000|2022-07-05 12:35:00|2.97|1.57|2.98|1.58|2.98|1.58|2.89|1.49|0
1657024800000|2022-07-05 12:40:00|2.97|1.57|2.97|1.57|3.01|1.61|2.96|1.56|0
1657025100000|2022-07-05 12:45:00|2.98|1.58|3.07|1.67|3.09|1.69|2.95|1.55|0
1657025400000|2022-07-05 12:50:00|3.06|1.66|3.02|1.62|3.06|1.66|3|1.6|0
1657025700000|2022-07-05 12:55:00|3.01|1.61|2.95|1.55|3.01|1.61|2.92|1.52|0
1657026000000|2022-07-05 13:00:00|2.94|1.54|2.97|1.57|2.97|1.57|2.91|1.51|0
1657026300000|2022-07-05 13:05:00|2.96|1.56|2.95|1.55|2.97|1.57|2.92|1.52|0
1657026600000|2022-07-05 13:10:00|2.96|1.56|3|1.6|3|1.6|2.94|1.54|0
1657026900000|2022-07-05 13:15:00|3.01|1.61|2.96|1.56|3.01|1.61|2.96|1.56|0
1657027200000|2022-07-05 13:20:00|2.97|1.57|2.99|1.59|2.99|1.59|2.94|1.54|0
1657027500000|2022-07-05 13:25:00|2.98|1.58|2.93|1.53|2.98|1.58|2.93|1.53|0
1657027800000|2022-07-05 13:30:00|2.95|1.55|2.94|1.54|3.02|1.62|2.66|1.26|0
1657028100000|2022-07-05 13:35:00|2.93|1.53|2.84|1.44|2.98|1.58|2.84|1.44|0
1657028400000|2022-07-05 13:40:00|2.82|1.42|2.85|1.45|2.93|1.53|2.82|1.42|0
1657028700000|2022-07-05 13:45:00|2.83|1.43|2.92|1.52|3.03|1.63|2.81|1.41|0
1657029000000|2022-07-05 13:50:00|2.94|1.54|2.89|1.49|2.95|1.55|2.86|1.46|0
1657029300000|2022-07-05 13:55:00|2.9|1.5|2.89|1.49|2.93|1.53|2.81|1.41|0
1657029600000|2022-07-05 14:00:00|2.85|1.45|2.77|1.37|2.96|1.56|2.76|1.36|0
1657029900000|2022-07-05 14:05:00|2.78|1.38|2.86|1.46|2.86|1.46|2.76|1.36|0
1657030200000|2022-07-05 14:10:00|2.85|1.45|3.04|1.64|3.05|1.65|2.84|1.44|0
1657030500000|2022-07-05 14:15:00|3.03|1.63|2.94|1.54|3.03|1.63|2.88|1.48|0
1657030800000|2022-07-05 14:20:00|2.92|1.52|2.96|1.56|3.01|1.61|2.9|1.5|0
1657031100000|2022-07-05 14:25:00|2.95|1.55|2.96|1.56|3.01|1.61|2.9|1.5|0
1657031400000|2022-07-05 14:30:00|2.95|1.55|2.91|1.51|2.99|1.59|2.88|1.48|0
1657031700000|2022-07-05 14:35:00|2.9|1.5|3.14|1.74|3.18|1.78|2.89|1.49|0
1657032000000|2022-07-05 14:40:00|3.15|1.75|2.72|1.32|3.17|1.77|2.72|1.32|0
1657032300000|2022-07-05 14:45:00|2.71|1.31|2.7|1.3|2.72|1.32|2.62|1.22|0
1657032600000|2022-07-05 14:50:00|2.68|1.28|2.63|1.23|2.68|1.28|2.61|1.21|0
1657032900000|2022-07-05 14:55:00|2.64|1.24|2.64|1.24|2.67|1.27|2.6|1.2|0
1657033200000|2022-07-05 15:00:00|2.65|1.25|2.59|1.19|2.65|1.25|2.53|1.13|0
1657033500000|2022-07-05 15:05:00|2.58|1.18|2.61|1.21|2.62|1.22|2.52|1.12|0
1657033800000|2022-07-05 15:10:00|2.6|1.2|2.79|1.39|2.79|1.39|2.51|1.11|0
1657034100000|2022-07-05 15:15:00|2.78|1.38|2.83|1.43|2.87|1.47|2.78|1.38|0
1657034400000|2022-07-05 15:20:00|2.84|1.44|2.8|1.4|2.88|1.48|2.77|1.37|0
1657034700000|2022-07-05 15:25:00|2.81|1.41|2.82|1.42|2.86|1.46|2.77|1.37|0
1657035000000|2022-07-05 15:30:00|2.81|1.41|2.83|1.43|2.91|1.51|2.78|1.38|0
1657035300000|2022-07-05 15:35:00|2.84|1.44|2.8|1.4|2.86|1.46|2.78|1.38|0
1657035600000|2022-07-05 15:40:00|2.81|1.41|2.99|1.59|3|1.6|2.81|1.41|0
1657035900000|2022-07-05 15:45:00|3.01|1.61|3.05|1.65|3.08|1.68|2.98|1.58|0
1657036200000|2022-07-05 15:50:00|3.04|1.64|3.09|1.69|3.09|1.69|3|1.6|0
1657036500000|2022-07-05 15:55:00|3.08|1.68|3.03|1.63|3.1|1.7|3.02|1.62|0
1657036800000|2022-07-05 16:00:00|3.04|1.64|2.99|1.59|3.1|1.7|2.98|1.58|0
1657037100000|2022-07-05 16:05:00|3.01|1.61|3.09|1.69|3.1|1.7|2.98|1.58|0
1657037400000|2022-07-05 16:10:00|3.1|1.7|2.75|1.35|3.14|1.74|2.71|1.31|0
1657037700000|2022-07-05 16:15:00|2.76|1.36|2.79|1.39|2.8|1.4|2.69|1.29|0
1657038000000|2022-07-05 16:20:00|2.78|1.38|2.94|1.54|2.94|1.54|2.74|1.34|0
1657038300000|2022-07-05 16:25:00|2.95|1.55|2.81|1.41|2.95|1.55|2.81|1.41|0
1657038600000|2022-07-05 16:30:00|2.82|1.42|2.8|1.4|2.85|1.45|2.78|1.38|0
1657038900000|2022-07-05 16:35:00|2.79|1.39|2.78|1.38|2.85|1.45|2.77|1.37|0
1657039200000|2022-07-05 16:40:00|2.77|1.37|2.69|1.29|2.79|1.39|2.67|1.27|0
1657039500000|2022-07-05 16:45:00|2.68|1.28|2.62|1.22|2.69|1.29|2.6|1.2|0
1657039800000|2022-07-05 16:50:00|2.63|1.23|2.63|1.23|2.64|1.24|2.59|1.19|0
1657040100000|2022-07-05 16:55:00|2.62|1.22|2.61|1.21|2.64|1.24|2.6|1.2|0
1657040400000|2022-07-05 17:00:00|2.6|1.2|2.71|1.31|2.71|1.31|2.6|1.2|0
1657040700000|2022-07-05 17:05:00|2.7|1.3|2.68|1.28|2.7|1.3|2.6|1.2|0
1657041000000|2022-07-05 17:10:00|2.67|1.27|2.74|1.34|2.75|1.35|2.67|1.27|0
1657041300000|2022-07-05 17:15:00|2.73|1.33|2.83|1.43|2.83|1.43|2.72|1.32|0
1657041600000|2022-07-05 17:20:00|2.82|1.42|2.82|1.42|2.87|1.47|2.81|1.41|0
1657041900000|2022-07-05 17:25:00|2.83|1.43|2.82|1.42|2.85|1.45|2.81|1.41|0
1657042200000|2022-07-05 17:30:00|2.81|1.41|2.86|1.46|2.86|1.46|2.78|1.38|0
1657042500000|2022-07-05 17:35:00|2.87|1.47|2.92|1.52|2.93|1.53|2.86|1.46|0
1657042800000|2022-07-05 17:40:00|2.93|1.53|2.89|1.49|2.97|1.57|2.88|1.48|0
1657043100000|2022-07-05 17:45:00|2.88|1.48|2.86|1.46|2.89|1.49|2.78|1.38|0
1657043400000|2022-07-05 17:50:00|2.85|1.45|2.87|1.47|2.88|1.48|2.84|1.44|0
1657043700000|2022-07-05 17:55:00|2.88|1.48|2.88|1.48|2.89|1.49|2.84|1.44|0
1657044000000|2022-07-05 18:00:00|2.89|1.49|2.98|1.58|2.99|1.59|2.85|1.45|0
1657044300000|2022-07-05 18:05:00|2.97|1.57|2.91|1.51|2.97|1.57|2.9|1.5|0
1657044600000|2022-07-05 18:10:00|2.92|1.52|2.95|1.55|2.98|1.58|2.91|1.51|0
1657044900000|2022-07-05 18:15:00|2.94|1.54|2.99|1.59|2.99|1.59|2.88|1.48|0
1657045200000|2022-07-05 18:20:00|2.98|1.58|3.02|1.62|3.02|1.62|2.94|1.54|0
1657045500000|2022-07-05 18:25:00|3.03|1.63|3.1|1.7|3.12|1.72|3|1.6|0
1657045800000|2022-07-05 18:30:00|3.11|1.71|3.2|1.8|3.2|1.8|3.1|1.7|0
1657046100000|2022-07-05 18:35:00|3.19|1.79|3.33|1.93|3.33|1.93|3.17|1.77|0
1657046400000|2022-07-05 18:40:00|3.32|1.92|3.26|1.86|3.34|1.94|3.25|1.85|0
1657046700000|2022-07-05 18:45:00|3.27|1.87|3.23|1.83|3.3|1.9|3.19|1.79|0
1657047000000|2022-07-05 18:50:00|3.22|1.82|3.25|1.85|3.26|1.86|3.21|1.81|0
1657047300000|2022-07-05 18:55:00|3.24|1.84|3.25|1.85|3.28|1.88|3.22|1.82|0
1657047600000|2022-07-05 19:00:00|3.24|1.84|3.22|1.82|3.26|1.86|3.15|1.75|0
1657047900000|2022-07-05 19:05:00|3.23|1.83|3.37|1.97|3.37|1.97|3.23|1.83|0
1657048200000|2022-07-05 19:10:00|3.36|1.96|3.04|1.64|3.41|2.01|2.77|1.37|0
1657048500000|2022-07-05 19:15:00|3.03|1.63|2.9|1.5|3.04|1.64|2.89|1.49|0
1657048800000|2022-07-05 19:20:00|2.91|1.51|3.06|1.66|3.07|1.67|2.9|1.5|0
1657049100000|2022-07-05 19:25:00|3.07|1.67|3.1|1.7|3.13|1.73|3.03|1.63|0
1657049400000|2022-07-05 19:30:00|3.11|1.71|3.14|1.74|3.14|1.74|3.04|1.64|0
1657049700000|2022-07-05 19:35:00|3.13|1.73|3.12|1.72|3.16|1.76|3.02|1.62|0
1657050000000|2022-07-05 19:40:00|3.14|1.74|3.15|1.75|3.17|1.77|3.12|1.72|0
1657050300000|2022-07-05 19:45:00|3.14|1.74|3.24|1.84|3.24|1.84|3.12|1.72|0
1657050600000|2022-07-05 19:50:00|3.21|1.81|3.2|1.8|3.21|1.81|3.1|1.7|0
1657050900000|2022-07-05 19:55:00|3.18|1.78|3.28|1.88|3.28|1.88|3.14|1.74|0
1657051200000|2022-07-05 20:00:00|3.26|1.86|2.99|1.59|3.31|1.91|2.96|1.56|0
1657051500000|2022-07-05 20:05:00|2.98|1.58|2.98|1.58|2.98|1.58|2.94|1.54|0
1657051800000|2022-07-05 20:10:00|2.97|1.57|2.95|1.55|2.98|1.58|2.95|1.55|0
1657052100000|2022-07-05 20:15:00|3.06|1.46|3.08|1.48|3.08|1.48|3.05|1.45|0
1657052400000|2022-07-05 20:20:00|3.09|1.49|3.09|1.49|3.1|1.5|3.08|1.48|0
1657052700000|2022-07-05 20:25:00|3.1|1.5|3.1|1.5|3.1|1.5|3.09|1.49|0
1657053000000|2022-07-05 20:30:00|3.11|1.51|3.11|1.51|3.12|1.52|3.1|1.5|0
1657053300000|2022-07-05 20:35:00|3.1|1.5|3.1|1.5|3.11|1.51|3.1|1.5|0
1657053600000|2022-07-05 20:40:00|3.11|1.51|3.1|1.5|3.11|1.51|3.09|1.49|0
1657053900000|2022-07-05 20:45:00|3.11|1.51|3.11|1.51|3.12|1.52|3.1|1.5|0
1657054200000|2022-07-05 20:50:00|3.1|1.5|3.11|1.51|3.12|1.52|3.1|1.5|0
1657054500000|2022-07-05 20:55:00|3.1|1.5|3.11|1.51|3.11|1.51|3.1|1.5|0
1657054800000|2022-07-05 21:00:00|3.1|1.5|3.11|1.51|3.11|1.51|3.1|1.5|0
1657055100000|2022-07-05 21:05:00|3.1|1.5|3.1|1.5|3.11|1.51|3.1|1.5|0
1657055400000|2022-07-05 21:10:00|3.11|1.51|3.11|1.51|3.11|1.51|3.1|1.5|0
1657055700000|2022-07-05 21:15:00|3.1|1.5|3.11|1.51|3.11|1.51|3.1|1.5|0
1657056000000|2022-07-05 21:20:00|3.1|1.5|3.11|1.51|3.11|1.51|3.1|1.5|0
1657056300000|2022-07-05 21:25:00|3.1|1.5|3.1|1.5|3.1|1.5|3.1|1.5|0
1657056900000|2022-07-05 21:35:00|3.11|1.51|3.11|1.51|3.11|1.51|3.1|1.5|0
1657057200000|2022-07-05 21:40:00|3.1|1.5|3.1|1.5|3.11|1.51|3.1|1.5|0
1657057800000|2022-07-05 21:50:00|3.09|1.49|3.1|1.5|3.1|1.5|3.09|1.49|0
1657058100000|2022-07-05 21:55:00|3.11|1.51|3.11|1.51|3.11|1.51|3.1|1.5|0
1657058400000|2022-07-05 22:00:00|3.17|1.57|3.16|1.56|3.18|1.58|3.12|1.52|0
1657058700000|2022-07-05 22:05:00|3.17|1.57|3.13|1.53|3.18|1.58|3.13|1.53|0
1657059000000|2022-07-05 22:10:00|3.12|1.52|3.18|1.58|3.18|1.58|3.12|1.52|0
1657059300000|2022-07-05 22:15:00|3.19|1.59|3.21|1.61|3.22|1.62|3.18|1.58|0
1657059600000|2022-07-05 22:20:00|3.2|1.6|3.16|1.56|3.21|1.61|3.15|1.55|0
1657059900000|2022-07-05 22:25:00|3.15|1.55|3.14|1.54|3.17|1.57|3.13|1.53|0
1657060200000|2022-07-05 22:30:00|3.13|1.53|3.14|1.54|3.16|1.56|3.13|1.53|0
1657060500000|2022-07-05 22:35:00|3.15|1.55|3.15|1.55|3.16|1.56|3.13|1.53|0
1657060800000|2022-07-05 22:40:00|3.14|1.54|3.11|1.51|3.14|1.54|3.1|1.5|0
1657061100000|2022-07-05 22:45:00|3.1|1.5|3.11|1.51|3.12|1.52|3.09|1.49|0
1657061400000|2022-07-05 22:50:00|3.12|1.52|3.09|1.49|3.13|1.53|3.09|1.49|0
1657061700000|2022-07-05 22:55:00|3.1|1.5|3.11|1.51|3.11|1.51|3.09|1.49|0
1657062000000|2022-07-05 23:00:00|3.1|1.5|3.13|1.53|3.13|1.53|3.1|1.5|0
1657062300000|2022-07-05 23:05:00|3.14|1.54|3.13|1.53|3.14|1.54|3.12|1.52|0
1657062600000|2022-07-05 23:10:00|3.12|1.52|3.11|1.51|3.13|1.53|3.11|1.51|0
1657062900000|2022-07-05 23:15:00|3.1|1.5|3.1|1.5|3.11|1.51|3.09|1.49|0
1657063200000|2022-07-05 23:20:00|3.09|1.49|3.09|1.49|3.11|1.51|3.09|1.49|0
1657063500000|2022-07-05 23:25:00|3.1|1.5|3.06|1.46|3.1|1.5|3.06|1.46|0
1657063800000|2022-07-05 23:30:00|3.05|1.45|3.01|1.41|3.06|1.46|3.01|1.41|0
1657064100000|2022-07-05 23:35:00|3.02|1.42|3.02|1.42|3.02|1.42|3|1.4|0
1657064400000|2022-07-05 23:40:00|3.01|1.41|3|1.4|3.04|1.44|3|1.4|0
1657064700000|2022-07-05 23:45:00|3.01|1.41|3|1.4|3.02|1.42|2.99|1.39|0
1657065000000|2022-07-05 23:50:00|3.01|1.41|2.97|1.37|3.01|1.41|2.96|1.36|0
1657065300000|2022-07-05 23:55:00|2.96|1.36|2.98|1.38|2.98|1.38|2.95|1.35|0
1657065600000|2022-07-06 00:00:00|2.99|1.39|3.03|1.43|3.07|1.47|2.99|1.39|0
1657065900000|2022-07-06 00:05:00|3.04|1.44|3.06|1.46|3.07|1.47|3.03|1.43|0
1657066200000|2022-07-06 00:10:00|3.07|1.47|3.07|1.47|3.07|1.47|3.03|1.43|0
1657066500000|2022-07-06 00:15:00|3.06|1.46|3.1|1.5|3.12|1.52|3.06|1.46|0
1657066800000|2022-07-06 00:20:00|3.09|1.49|3.04|1.44|3.1|1.5|3.03|1.43|0
1657067100000|2022-07-06 00:25:00|3.03|1.43|3.06|1.46|3.08|1.48|3.03|1.43|0
1657067400000|2022-07-06 00:30:00|3.07|1.47|3.08|1.48|3.09|1.49|3.06|1.46|0
1657067700000|2022-07-06 00:35:00|3.09|1.49|3.06|1.46|3.1|1.5|3.05|1.45|0
1657068000000|2022-07-06 00:40:00|3.07|1.47|3.21|1.61|3.21|1.61|3.06|1.46|0
1657068300000|2022-07-06 00:45:00|3.22|1.62|3.24|1.64|3.27|1.67|3.19|1.59|0
1657068600000|2022-07-06 00:50:00|3.25|1.65|3.23|1.63|3.27|1.67|3.22|1.62|0
1657068900000|2022-07-06 00:55:00|3.24|1.64|3.23|1.63|3.26|1.66|3.22|1.62|0
1657069200000|2022-07-06 01:00:00|3.24|1.64|3.24|1.64|3.24|1.64|3.22|1.62|0
1657069500000|2022-07-06 01:05:00|3.25|1.65|3.32|1.72|3.33|1.73|3.25|1.65|0
1657069800000|2022-07-06 01:10:00|3.33|1.73|3.29|1.69|3.33|1.73|3.28|1.68|0
1657070100000|2022-07-06 01:15:00|3.28|1.68|3.25|1.65|3.28|1.68|3.23|1.63|0
1657070400000|2022-07-06 01:20:00|3.24|1.64|3.43|1.83|3.43|1.83|3.21|1.61|0
1657070700000|2022-07-06 01:25:00|3.42|1.82|3.37|1.77|3.43|1.83|3.35|1.75|0
1657071000000|2022-07-06 01:30:00|3.36|1.76|3.35|1.75|3.39|1.79|3.33|1.73|0
1657071300000|2022-07-06 01:35:00|3.34|1.74|3.26|1.66|3.36|1.76|3.26|1.66|0
1657071600000|2022-07-06 01:40:00|3.25|1.65|3.2|1.6|3.27|1.67|3.17|1.57|0
1657071900000|2022-07-06 01:45:00|3.19|1.59|3.22|1.62|3.23|1.63|3.18|1.58|0
1657072200000|2022-07-06 01:50:00|3.23|1.63|3.26|1.66|3.27|1.67|3.22|1.62|0
1657072500000|2022-07-06 01:55:00|3.25|1.65|3.23|1.63|3.27|1.67|3.23|1.63|0
1657072800000|2022-07-06 02:00:00|3.24|1.64|3.28|1.68|3.3|1.7|3.24|1.64|0
1657073100000|2022-07-06 02:05:00|3.27|1.67|3.28|1.68|3.28|1.68|3.24|1.64|0
1657073400000|2022-07-06 02:10:00|3.26|1.66|3.25|1.65|3.28|1.68|3.24|1.64|0
1657073700000|2022-07-06 02:15:00|3.26|1.66|3.21|1.61|3.26|1.66|3.2|1.6|0
1657074000000|2022-07-06 02:20:00|3.22|1.62|3.19|1.59|3.23|1.63|3.17|1.57|0
1657074300000|2022-07-06 02:25:00|3.2|1.6|3.23|1.63|3.24|1.64|3.19|1.59|0
1657074600000|2022-07-06 02:30:00|3.22|1.62|3.21|1.61|3.26|1.66|3.21|1.61|0
1657074900000|2022-07-06 02:35:00|3.2|1.6|3.21|1.61|3.23|1.63|3.2|1.6|0
1657075200000|2022-07-06 02:40:00|3.2|1.6|3.18|1.58|3.21|1.61|3.17|1.57|0
1657075500000|2022-07-06 02:45:00|3.17|1.57|3.12|1.52|3.19|1.59|3.12|1.52|0
1657075800000|2022-07-06 02:50:00|3.13|1.53|3.12|1.52|3.14|1.54|3.11|1.51|0
1657076100000|2022-07-06 02:55:00|3.13|1.53|3.17|1.57|3.18|1.58|3.13|1.53|0
1657076400000|2022-07-06 03:00:00|3.16|1.56|3.18|1.58|3.18|1.58|3.14|1.54|0
1657076700000|2022-07-06 03:05:00|3.17|1.57|3.19|1.59|3.2|1.6|3.17|1.57|0
1657077000000|2022-07-06 03:10:00|3.18|1.58|3.17|1.57|3.19|1.59|3.14|1.54|0
1657077300000|2022-07-06 03:15:00|3.16|1.56|3.11|1.51|3.18|1.58|3.08|1.48|0
1657077600000|2022-07-06 03:20:00|3.1|1.5|3.07|1.47|3.1|1.5|3.05|1.45|0
1657077900000|2022-07-06 03:25:00|3.08|1.48|3.08|1.48|3.08|1.48|3.04|1.44|0
1657078200000|2022-07-06 03:30:00|3.07|1.47|3.1|1.5|3.11|1.51|3.07|1.47|0
1657078500000|2022-07-06 03:35:00|3.09|1.49|3.13|1.53|3.15|1.55|3.09|1.49|0
1657078800000|2022-07-06 03:40:00|3.12|1.52|3.16|1.56|3.18|1.58|3.12|1.52|0
1657079100000|2022-07-06 03:45:00|3.17|1.57|3.18|1.58|3.18|1.58|3.16|1.56|0
1657079400000|2022-07-06 03:50:00|3.19|1.59|3.19|1.59|3.2|1.6|3.18|1.58|0
1657079700000|2022-07-06 03:55:00|3.18|1.58|3.22|1.62|3.23|1.63|3.17|1.57|0
1657080000000|2022-07-06 04:00:00|3.21|1.61|3.18|1.58|3.22|1.62|3.15|1.55|0
1657080300000|2022-07-06 04:05:00|3.17|1.57|3.19|1.59|3.19|1.59|3.17|1.57|0
1657080600000|2022-07-06 04:10:00|3.2|1.6|3.16|1.56|3.2|1.6|3.16|1.56|0
1657080900000|2022-07-06 04:15:00|3.17|1.57|3.16|1.56|3.17|1.57|3.15|1.55|0
1657081200000|2022-07-06 04:20:00|3.17|1.57|3.19|1.59|3.21|1.61|3.16|1.56|0
1657081500000|2022-07-06 04:25:00|3.2|1.6|3.15|1.55|3.2|1.6|3.15|1.55|0
1657081800000|2022-07-06 04:30:00|3.16|1.56|3.13|1.53|3.16|1.56|3.09|1.49|0
1657082100000|2022-07-06 04:35:00|3.12|1.52|3.14|1.54|3.15|1.55|3.12|1.52|0
1657082400000|2022-07-06 04:40:00|3.15|1.55|3.13|1.53|3.15|1.55|3.13|1.53|0
1657082700000|2022-07-06 04:45:00|3.14|1.54|3.11|1.51|3.14|1.54|3.1|1.5|0
1657083000000|2022-07-06 04:50:00|3.1|1.5|3.09|1.49|3.11|1.51|3.09|1.49|0
1657083300000|2022-07-06 04:55:00|3.1|1.5|3.11|1.51|3.12|1.52|3.09|1.49|0
1657083600000|2022-07-06 05:00:00|3.12|1.52|3.06|1.46|3.12|1.52|3.06|1.46|0
1657083900000|2022-07-06 05:05:00|3.07|1.47|3.08|1.48|3.1|1.5|3.05|1.45|0
1657084200000|2022-07-06 05:10:00|3.09|1.49|3.12|1.52|3.12|1.52|3.07|1.47|0
1657084500000|2022-07-06 05:15:00|3.11|1.51|3.12|1.52|3.12|1.52|3.09|1.49|0
1657084800000|2022-07-06 05:20:00|3.13|1.53|3.08|1.48|3.13|1.53|3.08|1.48|0
1657085100000|2022-07-06 05:25:00|3.09|1.49|3.07|1.47|3.1|1.5|3.06|1.46|0
1657085400000|2022-07-06 05:30:00|3.08|1.48|3.04|1.44|3.08|1.48|3.04|1.44|0
1657085700000|2022-07-06 05:35:00|3.05|1.45|3.02|1.42|3.06|1.46|3.02|1.42|0
1657086000000|2022-07-06 05:40:00|3.03|1.43|3.04|1.44|3.05|1.45|3.02|1.42|0
1657086300000|2022-07-06 05:45:00|3.05|1.45|3.07|1.47|3.1|1.5|3.04|1.44|0
1657086600000|2022-07-06 05:50:00|3.08|1.48|3.02|1.42|3.08|1.48|3.02|1.42|0
1657086900000|2022-07-06 05:55:00|3.01|1.41|2.96|1.36|3.02|1.42|2.95|1.35|0
1657087200000|2022-07-06 06:00:00|2.95|1.35|2.89|1.29|2.96|1.36|2.89|1.29|0
1657087500000|2022-07-06 06:05:00|2.88|1.28|2.85|1.25|2.89|1.29|2.84|1.24|0
1657087800000|2022-07-06 06:10:00|2.86|1.26|2.89|1.29|2.91|1.31|2.83|1.23|0
1657088100000|2022-07-06 06:15:00|2.9|1.3|2.91|1.31|2.93|1.33|2.88|1.28|0
1657088400000|2022-07-06 06:20:00|2.92|1.32|2.92|1.32|2.96|1.36|2.9|1.3|0
1657088700000|2022-07-06 06:25:00|2.93|1.33|2.94|1.34|2.95|1.35|2.9|1.3|0
1657089000000|2022-07-06 06:30:00|2.95|1.35|2.92|1.32|2.97|1.37|2.92|1.32|0
1657089300000|2022-07-06 06:35:00|2.93|1.33|2.91|1.31|2.94|1.34|2.91|1.31|0
1657089600000|2022-07-06 06:40:00|2.92|1.32|3.04|1.44|3.04|1.44|2.91|1.31|0
1657089900000|2022-07-06 06:45:00|3.03|1.43|3.05|1.45|3.05|1.45|3|1.4|0
1657090200000|2022-07-06 06:50:00|3.04|1.44|3.05|1.45|3.05|1.45|3.01|1.41|0
1657090500000|2022-07-06 06:55:00|3.04|1.44|3.14|1.54|3.14|1.54|3.04|1.44|0
1657090800000|2022-07-06 07:00:00|3.16|1.56|3.24|1.64|3.33|1.73|3.16|1.56|0
1657091100000|2022-07-06 07:05:00|3.14|1.74|3.09|1.69|3.2|1.8|3.08|1.68|0
1657091400000|2022-07-06 07:10:00|3.1|1.7|3.07|1.67|3.14|1.74|3.06|1.66|0
1657091700000|2022-07-06 07:15:00|3.08|1.68|3.13|1.73|3.13|1.73|3.08|1.68|0
1657092000000|2022-07-06 07:20:00|3.14|1.74|3.23|1.83|3.34|1.94|3.14|1.74|0
1657092300000|2022-07-06 07:25:00|3.22|1.82|3.26|1.86|3.31|1.91|3.22|1.82|0
1657092600000|2022-07-06 07:30:00|3.27|1.87|3.26|1.86|3.31|1.91|3.26|1.86|0
1657092900000|2022-07-06 07:35:00|3.27|1.87|3.27|1.87|3.32|1.92|3.24|1.84|0
1657093200000|2022-07-06 07:40:00|3.29|1.89|3.3|1.9|3.32|1.92|3.27|1.87|0
1657093500000|2022-07-06 07:45:00|3.31|1.91|3.24|1.84|3.31|1.91|3.21|1.81|0
1657093800000|2022-07-06 07:50:00|3.25|1.85|3.22|1.82|3.29|1.89|3.2|1.8|0
1657094100000|2022-07-06 07:55:00|3.21|1.81|3.2|1.8|3.24|1.84|3.19|1.79|0
1657094400000|2022-07-06 08:00:00|3.19|1.79|3.09|1.69|3.23|1.83|3.08|1.68|0
1657094700000|2022-07-06 08:05:00|3.07|1.67|3.18|1.78|3.2|1.8|3.07|1.67|0
1657095000000|2022-07-06 08:10:00|3.17|1.77|3.2|1.8|3.23|1.83|3.17|1.77|0
1657095300000|2022-07-06 08:15:00|3.21|1.81|3.12|1.72|3.21|1.81|3.11|1.71|0
1657095600000|2022-07-06 08:20:00|3.11|1.71|3.12|1.72|3.14|1.74|3.1|1.7|0
1657095900000|2022-07-06 08:25:00|3.11|1.71|3.04|1.64|3.13|1.73|3.04|1.64|0
1657096200000|2022-07-06 08:30:00|3.03|1.63|2.99|1.59|3.03|1.63|2.98|1.58|0
1657096500000|2022-07-06 08:35:00|3|1.6|3|1.6|3.03|1.63|2.98|1.58|0
1657096800000|2022-07-06 08:40:00|2.99|1.59|2.94|1.54|2.99|1.59|2.92|1.52|0
1657097100000|2022-07-06 08:45:00|2.95|1.55|2.93|1.53|2.96|1.56|2.93|1.53|0
1657097400000|2022-07-06 08:50:00|2.92|1.52|3.11|1.71|3.12|1.72|2.92|1.52|0
1657097700000|2022-07-06 08:55:00|3.12|1.72|3.05|1.65|3.13|1.73|3.05|1.65|0
1657098000000|2022-07-06 09:00:00|3.06|1.66|3.01|1.61|3.08|1.68|3.01|1.61|0
1657098300000|2022-07-06 09:05:00|3|1.6|3.06|1.66|3.06|1.66|2.99|1.59|0
1657098600000|2022-07-06 09:10:00|3.07|1.67|3.03|1.63|3.08|1.68|3.01|1.61|0
1657098900000|2022-07-06 09:15:00|3.04|1.64|3.08|1.68|3.09|1.69|2.99|1.59|0
1657099200000|2022-07-06 09:20:00|3.09|1.69|3.14|1.74|3.14|1.74|3.08|1.68|0
1657099500000|2022-07-06 09:25:00|3.13|1.73|3.18|1.78|3.18|1.78|3.13|1.73|0
1657099800000|2022-07-06 09:30:00|3.17|1.77|3.14|1.74|3.19|1.79|3.13|1.73|0
1657100100000|2022-07-06 09:35:00|3.15|1.75|3.1|1.7|3.15|1.75|3.09|1.69|0
1657100400000|2022-07-06 09:40:00|3.11|1.71|3.17|1.77|3.18|1.78|3.1|1.7|0
1657100700000|2022-07-06 09:45:00|3.16|1.76|3.17|1.77|3.19|1.79|3.14|1.74|0
1657101000000|2022-07-06 09:50:00|3.18|1.78|3.23|1.83|3.24|1.84|3.15|1.75|0
1657101300000|2022-07-06 09:55:00|3.24|1.84|3.22|1.82|3.25|1.85|3.21|1.81|0
1657101600000|2022-07-06 10:00:00|3.23|1.83|3.22|1.82|3.26|1.86|3.22|1.82|0
1657101900000|2022-07-06 10:05:00|3.23|1.83|3.24|1.84|3.28|1.88|3.23|1.83|0
1657102200000|2022-07-06 10:10:00|3.23|1.83|3.23|1.83|3.23|1.83|3.2|1.8|0
1657102500000|2022-07-06 10:15:00|3.22|1.82|3.22|1.82|3.25|1.85|3.21|1.81|0
1657102800000|2022-07-06 10:20:00|3.23|1.83|3.29|1.89|3.29|1.89|3.21|1.81|0
1657103100000|2022-07-06 10:25:00|3.28|1.88|3.28|1.88|3.3|1.9|3.25|1.85|0
1657103400000|2022-07-06 10:30:00|3.29|1.89|3.29|1.89|3.31|1.91|3.28|1.88|0
1657103700000|2022-07-06 10:35:00|3.3|1.9|3.27|1.87|3.3|1.9|3.26|1.86|0
1657104000000|2022-07-06 10:40:00|3.26|1.86|3.19|1.79|3.26|1.86|3.18|1.78|0
1657104300000|2022-07-06 10:45:00|3.2|1.8|3.18|1.78|3.2|1.8|3.16|1.76|0
1657104600000|2022-07-06 10:50:00|3.17|1.77|3.13|1.73|3.2|1.8|3.13|1.73|0
1657104900000|2022-07-06 10:55:00|3.14|1.74|3.18|1.78|3.18|1.78|3.13|1.73|0
1657105200000|2022-07-06 11:00:00|3.17|1.77|3.13|1.73|3.17|1.77|3.13|1.73|0
1657105500000|2022-07-06 11:05:00|3.14|1.74|3.12|1.72|3.15|1.75|3.1|1.7|0
1657105800000|2022-07-06 11:10:00|3.13|1.73|3.11|1.71|3.13|1.73|3.1|1.7|0
1657106100000|2022-07-06 11:15:00|3.12|1.72|3.14|1.74|3.15|1.75|3.1|1.7|0
1657106400000|2022-07-06 11:20:00|3.15|1.75|3.14|1.74|3.15|1.75|3.12|1.72|0
1657106700000|2022-07-06 11:25:00|3.13|1.73|3.11|1.71|3.16|1.76|3.1|1.7|0
1657107000000|2022-07-06 11:30:00|3.1|1.7|3.12|1.72|3.13|1.73|3.09|1.69|0
1657107300000|2022-07-06 11:35:00|3.13|1.73|3.12|1.72|3.13|1.73|3.11|1.71|0
1657107600000|2022-07-06 11:40:00|3.13|1.73|3.07|1.67|3.13|1.73|3.05|1.65|0
1657107900000|2022-07-06 11:45:00|3.06|1.66|3.02|1.62|3.06|1.66|3.01|1.61|0
1657108200000|2022-07-06 11:50:00|3.01|1.61|3.03|1.63|3.04|1.64|2.99|1.59|0
1657108500000|2022-07-06 11:55:00|3.02|1.62|3.05|1.65|3.05|1.65|3.01|1.61|0
1657108800000|2022-07-06 12:00:00|3.04|1.64|2.98|1.58|3.04|1.64|2.95|1.55|0
1657109100000|2022-07-06 12:05:00|2.97|1.57|3.09|1.69|3.12|1.72|2.96|1.56|0
1657109400000|2022-07-06 12:10:00|3.08|1.68|3.09|1.69|3.1|1.7|3.05|1.65|0
1657109700000|2022-07-06 12:15:00|3.1|1.7|3.12|1.72|3.14|1.74|3.09|1.69|0
1657110000000|2022-07-06 12:20:00|3.13|1.73|3.18|1.78|3.18|1.78|3.13|1.73|0
1657110300000|2022-07-06 12:25:00|3.17|1.77|3.15|1.75|3.18|1.78|3.14|1.74|0
1657110600000|2022-07-06 12:30:00|3.16|1.76|3.2|1.8|3.21|1.81|3.15|1.75|0
1657110900000|2022-07-06 12:35:00|3.19|1.79|3.25|1.85|3.26|1.86|3.19|1.79|0
1657111200000|2022-07-06 12:40:00|3.26|1.86|3.34|1.94|3.34|1.94|3.21|1.81|0
1657111500000|2022-07-06 12:45:00|3.33|1.93|3.4|2|3.41|2.01|3.33|1.93|0
1657111800000|2022-07-06 12:50:00|3.39|1.99|3.32|1.92|3.4|2|3.31|1.91|0
1657112100000|2022-07-06 12:55:00|3.31|1.91|3.31|1.91|3.33|1.93|3.28|1.88|0
1657112400000|2022-07-06 13:00:00|3.3|1.9|3.29|1.89|3.33|1.93|3.29|1.89|0
1657112700000|2022-07-06 13:05:00|3.3|1.9|3.33|1.93|3.33|1.93|3.29|1.89|0
1657113000000|2022-07-06 13:10:00|3.34|1.94|3.35|1.95|3.38|1.98|3.33|1.93|0
1657113300000|2022-07-06 13:15:00|3.36|1.96|3.31|1.91|3.36|1.96|3.29|1.89|0
1657113600000|2022-07-06 13:20:00|3.3|1.9|3.4|2|3.42|2.02|3.29|1.89|0
1657113900000|2022-07-06 13:25:00|3.41|2.01|3.38|1.98|3.43|2.03|3.33|1.93|0
1657114200000|2022-07-06 13:30:00|3.39|1.99|3.54|2.14|3.66|2.26|3.34|1.94|0
1657114500000|2022-07-06 13:35:00|3.55|2.15|3.26|1.86|3.55|2.15|3.25|1.85|0
1657114800000|2022-07-06 13:40:00|3.25|1.85|3.33|1.93|3.38|1.98|3.2|1.8|0
1657115100000|2022-07-06 13:45:00|3.35|1.95|3.17|1.77|3.35|1.95|3.14|1.74|0
1657115400000|2022-07-06 13:50:00|3.18|1.78|3.18|1.78|3.26|1.86|3.12|1.72|0
1657115700000|2022-07-06 13:55:00|3.19|1.79|3.32|1.92|3.37|1.97|3.13|1.73|0
1657116000000|2022-07-06 14:00:00|3.26|1.86|3.21|1.81|3.32|1.92|3.12|1.72|0
1657116300000|2022-07-06 14:05:00|3.22|1.82|3.51|2.11|3.55|2.15|3.21|1.81|0
1657116600000|2022-07-06 14:10:00|3.49|2.09|3.16|1.76|3.5|2.1|3.09|1.69|0
1657116900000|2022-07-06 14:15:00|3.17|1.77|3.18|1.78|3.23|1.83|3.11|1.71|0
1657117200000|2022-07-06 14:20:00|3.17|1.77|3.29|1.89|3.33|1.93|3.14|1.74|0
1657117500000|2022-07-06 14:25:00|3.27|1.87|3.42|2.02|3.48|2.08|3.22|1.82|0
1657117800000|2022-07-06 14:30:00|3.44|2.04|3.36|1.96|3.48|2.08|3.35|1.95|0
1657118100000|2022-07-06 14:35:00|3.35|1.95|3.34|1.94|3.39|1.99|3.3|1.9|0
1657118400000|2022-07-06 14:40:00|3.35|1.95|3.3|1.9|3.37|1.97|3.17|1.77|0
1657118700000|2022-07-06 14:45:00|3.31|1.91|3.16|1.76|3.34|1.94|3.16|1.76|0
1657119000000|2022-07-06 14:50:00|3.15|1.75|3.21|1.81|3.23|1.83|3.12|1.72|0
1657119300000|2022-07-06 14:55:00|3.2|1.8|3.23|1.83|3.26|1.86|3.15|1.75|0
1657119600000|2022-07-06 15:00:00|3.24|1.84|3.06|1.66|3.25|1.85|3.03|1.63|0
1657119900000|2022-07-06 15:05:00|3.05|1.65|3.14|1.74|3.18|1.78|3.04|1.64|0
1657120200000|2022-07-06 15:10:00|3.13|1.73|3.19|1.79|3.2|1.8|3.08|1.68|0
1657120500000|2022-07-06 15:15:00|3.2|1.8|3.25|1.85|3.26|1.86|3.19|1.79|0
1657120800000|2022-07-06 15:20:00|3.26|1.86|3.25|1.85|3.28|1.88|3.2|1.8|0
1657121100000|2022-07-06 15:25:00|3.23|1.83|3.24|1.84|3.28|1.88|3.14|1.74|0
1657121400000|2022-07-06 15:30:00|3.23|1.83|3.19|1.79|3.26|1.86|3.1|1.7|0
1657121700000|2022-07-06 15:35:00|3.18|1.78|3.21|1.81|3.23|1.83|3.17|1.77|0
1657122000000|2022-07-06 15:40:00|3.19|1.79|3.14|1.74|3.19|1.79|3.12|1.72|0
1657122300000|2022-07-06 15:45:00|3.13|1.73|3.2|1.8|3.24|1.84|3.09|1.69|0
1657122600000|2022-07-06 15:50:00|3.21|1.81|3.09|1.69|3.26|1.86|3.07|1.67|0
1657122900000|2022-07-06 15:55:00|3.1|1.7|3.17|1.77|3.18|1.78|3.08|1.68|0
1657123200000|2022-07-06 16:00:00|3.16|1.76|3.17|1.77|3.24|1.84|3.1|1.7|0
1657123500000|2022-07-06 16:05:00|3.19|1.79|3.17|1.77|3.26|1.86|3.14|1.74|0
1657123800000|2022-07-06 16:10:00|3.15|1.75|3.28|1.88|3.28|1.88|3.15|1.75|0
1657124100000|2022-07-06 16:15:00|3.27|1.87|3.24|1.84|3.29|1.89|3.22|1.82|0
1657124400000|2022-07-06 16:20:00|3.23|1.83|3.18|1.78|3.27|1.87|3.17|1.77|0
1657124700000|2022-07-06 16:25:00|3.19|1.79|3.24|1.84|3.25|1.85|3.18|1.78|0
1657125000000|2022-07-06 16:30:00|3.25|1.85|3.25|1.85|3.25|1.85|3.2|1.8|0
1657125300000|2022-07-06 16:35:00|3.26|1.86|3.25|1.85|3.31|1.91|3.24|1.84|0
1657125600000|2022-07-06 16:40:00|3.26|1.86|3.3|1.9|3.31|1.91|3.23|1.83|0
1657125900000|2022-07-06 16:45:00|3.29|1.89|3.26|1.86|3.3|1.9|3.25|1.85|0
1657126200000|2022-07-06 16:50:00|3.25|1.85|3.26|1.86|3.27|1.87|3.2|1.8|0
1657126500000|2022-07-06 16:55:00|3.27|1.87|3.29|1.89|3.31|1.91|3.24|1.84|0
1657126800000|2022-07-06 17:00:00|3.31|1.91|3.36|1.96|3.39|1.99|3.31|1.91|0
1657127100000|2022-07-06 17:05:00|3.38|1.98|3.44|2.04|3.47|2.07|3.37|1.97|0
1657127400000|2022-07-06 17:10:00|3.43|2.03|3.23|1.83|3.44|2.04|3.22|1.82|0
1657127700000|2022-07-06 17:15:00|3.24|1.84|3.23|1.83|3.25|1.85|3.19|1.79|0
1657128000000|2022-07-06 17:20:00|3.24|1.84|3.21|1.81|3.26|1.86|3.19|1.79|0
1657128300000|2022-07-06 17:25:00|3.22|1.82|3.18|1.78|3.22|1.82|3.15|1.75|0
1657128600000|2022-07-06 17:30:00|3.17|1.77|3.19|1.79|3.2|1.8|3.16|1.76|0
1657128900000|2022-07-06 17:35:00|3.2|1.8|3.21|1.81|3.23|1.83|3.18|1.78|0
1657129200000|2022-07-06 17:40:00|3.22|1.82|3.2|1.8|3.24|1.84|3.17|1.77|0
1657129500000|2022-07-06 17:45:00|3.21|1.81|3.24|1.84|3.25|1.85|3.2|1.8|0
1657129800000|2022-07-06 17:50:00|3.23|1.83|3.26|1.86|3.26|1.86|3.23|1.83|0
1657130100000|2022-07-06 17:55:00|3.25|1.85|3.26|1.86|3.29|1.89|3.23|1.83|0
1657130400000|2022-07-06 18:00:00|3.24|1.84|3.22|1.82|3.35|1.95|3.14|1.74|0
1657130700000|2022-07-06 18:05:00|3.24|1.84|3.23|1.83|3.48|2.08|3.21|1.81|0
1657131000000|2022-07-06 18:10:00|3.24|1.84|3.36|1.96|3.37|1.97|2.96|1.56|0
1657131300000|2022-07-06 18:15:00|3.37|1.97|3.23|1.83|3.37|1.97|3.2|1.8|0
1657131600000|2022-07-06 18:20:00|3.22|1.82|3.29|1.89|3.32|1.92|3.22|1.82|0
1657131900000|2022-07-06 18:25:00|3.27|1.87|3.56|2.16|3.56|2.16|3.19|1.79|0
1657132200000|2022-07-06 18:30:00|3.58|2.18|3.69|2.29|3.78|2.38|3.5|2.1|0
1657132500000|2022-07-06 18:35:00|3.71|2.31|3.7|2.3|3.79|2.39|3.58|2.18|0
1657132800000|2022-07-06 18:40:00|3.71|2.31|3.47|2.07|3.95|2.55|2.57|1.17|0
1657133100000|2022-07-06 18:45:00|3.48|2.08|3.37|1.97|3.54|2.14|3.36|1.96|0
1657133400000|2022-07-06 18:50:00|3.36|1.96|3.4|2|3.43|2.03|3.32|1.92|0
1657133700000|2022-07-06 18:55:00|3.38|1.98|3.44|2.04|3.45|2.05|3.35|1.95|0
1657134000000|2022-07-06 19:00:00|3.45|2.05|3.43|2.03|3.47|2.07|3.37|1.97|0
1657134300000|2022-07-06 19:05:00|3.42|2.02|3.48|2.08|3.49|2.09|3.39|1.99|0
1657134600000|2022-07-06 19:10:00|3.49|2.09|3.6|2.2|3.6|2.2|3.47|2.07|0
1657134900000|2022-07-06 19:15:00|3.59|2.19|3.6|2.2|3.63|2.23|3.52|2.12|0
1657135200000|2022-07-06 19:20:00|3.59|2.19|3.68|2.28|3.69|2.29|3.59|2.19|0
1657135500000|2022-07-06 19:25:00|3.69|2.29|3.68|2.28|3.69|2.29|3.63|2.23|0
1657135800000|2022-07-06 19:30:00|3.67|2.27|3.71|2.31|3.72|2.32|3.63|2.23|0
1657136100000|2022-07-06 19:35:00|3.72|2.32|3.33|1.93|3.77|2.37|3.33|1.93|0
1657136400000|2022-07-06 19:40:00|3.32|1.92|3.28|1.88|3.34|1.94|3.25|1.85|0
1657136700000|2022-07-06 19:45:00|3.27|1.87|3.28|1.88|3.36|1.96|3.22|1.82|0
1657137000000|2022-07-06 19:50:00|3.29|1.89|3.07|1.67|3.29|1.89|3.03|1.63|0
1657137300000|2022-07-06 19:55:00|3.06|1.66|3.32|1.92|3.34|1.94|3.05|1.65|0
1657137600000|2022-07-06 20:00:00|3.33|1.93|3.33|1.93|3.36|1.96|3.32|1.92|0
1657137900000|2022-07-06 20:05:00|3.34|1.94|3.38|1.98|3.4|2|3.34|1.94|0
1657138200000|2022-07-06 20:10:00|3.39|1.99|3.38|1.98|3.41|2.01|3.36|1.96|0
1657138500000|2022-07-06 20:15:00|3.47|1.87|3.49|1.89|3.49|1.89|3.47|1.87|0
1657138800000|2022-07-06 20:20:00|3.48|1.88|3.49|1.89|3.5|1.9|3.48|1.88|0
1657139100000|2022-07-06 20:25:00|3.5|1.9|3.49|1.89|3.5|1.9|3.49|1.89|0
1657139400000|2022-07-06 20:30:00|3.48|1.88|3.47|1.87|3.48|1.88|3.47|1.87|0
1657139700000|2022-07-06 20:35:00|3.48|1.88|3.47|1.87|3.5|1.9|3.47|1.87|0
1657140000000|2022-07-06 20:40:00|3.49|1.89|3.49|1.89|3.5|1.9|3.47|1.87|0
1657140300000|2022-07-06 20:45:00|3.48|1.88|3.38|1.78|3.49|1.89|3.37|1.77|0
1657140600000|2022-07-06 20:50:00|3.37|1.77|3.39|1.79|3.39|1.79|3.37|1.77|0
1657140900000|2022-07-06 20:55:00|3.4|1.8|3.41|1.81|3.41|1.81|3.39|1.79|0
1657141200000|2022-07-06 21:00:00|3.4|1.8|3.4|1.8|3.4|1.8|3.4|1.8|0
1657141500000|2022-07-06 21:05:00|3.41|1.81|3.4|1.8|3.41|1.81|3.4|1.8|0
1657142100000|2022-07-06 21:15:00|3.41|1.81|3.41|1.81|3.42|1.82|3.41|1.81|0
1657142700000|2022-07-06 21:25:00|3.4|1.8|3.4|1.8|3.41|1.81|3.4|1.8|0
1657143900000|2022-07-06 21:45:00|3.41|1.81|3.4|1.8|3.41|1.81|3.4|1.8|0
1657144200000|2022-07-06 21:50:00|3.41|1.81|3.41|1.81|3.41|1.81|3.4|1.8|0
1657144500000|2022-07-06 21:55:00|3.4|1.8|3.4|1.8|3.41|1.81|3.4|1.8|0
1657144800000|2022-07-06 22:00:00|3.39|1.79|3.41|1.81|3.42|1.82|3.39|1.79|0
1657145100000|2022-07-06 22:05:00|3.42|1.82|3.41|1.81|3.42|1.82|3.41|1.81|0
1657145400000|2022-07-06 22:10:00|3.42|1.82|3.37|1.77|3.42|1.82|3.37|1.77|0
1657145700000|2022-07-06 22:15:00|3.38|1.78|3.38|1.78|3.38|1.78|3.36|1.76|0
1657146000000|2022-07-06 22:20:00|3.39|1.79|3.41|1.81|3.42|1.82|3.38|1.78|0
1657146300000|2022-07-06 22:25:00|3.4|1.8|3.39|1.79|3.41|1.81|3.38|1.78|0
1657146600000|2022-07-06 22:30:00|3.38|1.78|3.38|1.78|3.39|1.79|3.37|1.77|0
1657146900000|2022-07-06 22:35:00|3.37|1.77|3.36|1.76|3.37|1.77|3.34|1.74|0
1657147200000|2022-07-06 22:40:00|3.37|1.77|3.35|1.75|3.37|1.77|3.35|1.75|0
1657147500000|2022-07-06 22:45:00|3.36|1.76|3.36|1.76|3.37|1.77|3.36|1.76|0
1657147800000|2022-07-06 22:50:00|3.35|1.75|3.35|1.75|3.36|1.76|3.34|1.74|0
1657148100000|2022-07-06 22:55:00|3.34|1.74|3.35|1.75|3.35|1.75|3.34|1.74|0
1657148400000|2022-07-06 23:00:00|3.36|1.76|3.36|1.76|3.38|1.78|3.36|1.76|0
1657148700000|2022-07-06 23:05:00|3.37|1.77|3.36|1.76|3.38|1.78|3.36|1.76|0
1657149000000|2022-07-06 23:10:00|3.37|1.77|3.34|1.74|3.37|1.77|3.34|1.74|0
1657149300000|2022-07-06 23:15:00|3.35|1.75|3.34|1.74|3.35|1.75|3.33|1.73|0
1657149600000|2022-07-06 23:20:00|3.33|1.73|3.33|1.73|3.34|1.74|3.32|1.72|0
1657149900000|2022-07-06 23:25:00|3.34|1.74|3.34|1.74|3.34|1.74|3.33|1.73|0
1657150200000|2022-07-06 23:30:00|3.35|1.75|3.37|1.77|3.37|1.77|3.34|1.74|0
1657150500000|2022-07-06 23:35:00|3.36|1.76|3.35|1.75|3.37|1.77|3.34|1.74|0
1657150800000|2022-07-06 23:40:00|3.34|1.74|3.36|1.76|3.37|1.77|3.34|1.74|0
1657151100000|2022-07-06 23:45:00|3.35|1.75|3.4|1.8|3.42|1.82|3.35|1.75|0
1657151400000|2022-07-06 23:50:00|3.39|1.79|3.39|1.79|3.4|1.8|3.38|1.78|0
1657151700000|2022-07-06 23:55:00|3.38|1.78|3.37|1.77|3.39|1.79|3.37|1.77|0
1657152000000|2022-07-07 00:00:00|3.36|1.76|3.28|1.68|3.36|1.76|3.27|1.67|0
1657152300000|2022-07-07 00:05:00|3.26|1.66|3.23|1.63|3.27|1.67|3.22|1.62|0
1657152600000|2022-07-07 00:10:00|3.22|1.62|3.25|1.65|3.26|1.66|3.22|1.62|0
1657152900000|2022-07-07 00:15:00|3.26|1.66|3.25|1.65|3.26|1.66|3.2|1.6|0
1657153200000|2022-07-07 00:20:00|3.26|1.66|3.28|1.68|3.28|1.68|3.26|1.66|0
1657153500000|2022-07-07 00:25:00|3.29|1.69|3.27|1.67|3.29|1.69|3.26|1.66|0
1657153800000|2022-07-07 00:30:00|3.29|1.69|3.25|1.65|3.31|1.71|3.24|1.64|0
1657154100000|2022-07-07 00:35:00|3.24|1.64|3.31|1.71|3.31|1.71|3.24|1.64|0
1657154400000|2022-07-07 00:40:00|3.32|1.72|3.33|1.73|3.36|1.76|3.32|1.72|0
1657154700000|2022-07-07 00:45:00|3.34|1.74|3.3|1.7|3.34|1.74|3.3|1.7|0
1657155000000|2022-07-07 00:50:00|3.31|1.71|3.28|1.68|3.31|1.71|3.27|1.67|0
1657155300000|2022-07-07 00:55:00|3.29|1.69|3.28|1.68|3.3|1.7|3.27|1.67|0
1657155600000|2022-07-07 01:00:00|3.29|1.69|3.19|1.59|3.29|1.69|3.14|1.54|0
1657155900000|2022-07-07 01:05:00|3.2|1.6|3.2|1.6|3.21|1.61|3.18|1.58|0
1657156200000|2022-07-07 01:10:00|3.21|1.61|3.18|1.58|3.21|1.61|3.14|1.54|0
1657156500000|2022-07-07 01:15:00|3.17|1.57|3.15|1.55|3.18|1.58|3.15|1.55|0
1657156800000|2022-07-07 01:20:00|3.16|1.56|3.19|1.59|3.19|1.59|3.13|1.53|0
1657157100000|2022-07-07 01:25:00|3.2|1.6|3.18|1.58|3.23|1.63|3.18|1.58|0
1657157400000|2022-07-07 01:30:00|3.19|1.59|3.17|1.57|3.2|1.6|3.15|1.55|0
1657157700000|2022-07-07 01:35:00|3.16|1.56|3.14|1.54|3.19|1.59|3.14|1.54|0
1657158000000|2022-07-07 01:40:00|3.13|1.53|3.1|1.5|3.13|1.53|3.07|1.47|0
1657158300000|2022-07-07 01:45:00|3.11|1.51|3.13|1.53|3.13|1.53|3.09|1.49|0
1657158600000|2022-07-07 01:50:00|3.14|1.54|3.16|1.56|3.17|1.57|3.12|1.52|0
1657158900000|2022-07-07 01:55:00|3.15|1.55|3.16|1.56|3.17|1.57|3.14|1.54|0
1657159200000|2022-07-07 02:00:00|3.17|1.57|3.21|1.61|3.23|1.63|3.17|1.57|0
1657159500000|2022-07-07 02:05:00|3.2|1.6|3.21|1.61|3.23|1.63|3.2|1.6|0
1657159800000|2022-07-07 02:10:00|3.2|1.6|3.22|1.62|3.22|1.62|3.17|1.57|0
1657160100000|2022-07-07 02:15:00|3.23|1.63|3.26|1.66|3.29|1.69|3.23|1.63|0
1657160400000|2022-07-07 02:20:00|3.25|1.65|3.26|1.66|3.28|1.68|3.25|1.65|0
1657160700000|2022-07-07 02:25:00|3.25|1.65|3.23|1.63|3.26|1.66|3.22|1.62|0
1657161000000|2022-07-07 02:30:00|3.22|1.62|3.28|1.68|3.28|1.68|3.22|1.62|0
1657161300000|2022-07-07 02:35:00|3.29|1.69|3.29|1.69|3.3|1.7|3.26|1.66|0
1657161600000|2022-07-07 02:40:00|3.28|1.68|3.36|1.76|3.37|1.77|3.28|1.68|0
1657161900000|2022-07-07 02:45:00|3.37|1.77|3.38|1.78|3.38|1.78|3.36|1.76|0
1657162200000|2022-07-07 02:50:00|3.37|1.77|3.36|1.76|3.39|1.79|3.35|1.75|0
1657162500000|2022-07-07 02:55:00|3.35|1.75|3.39|1.79|3.4|1.8|3.35|1.75|0
1657162800000|2022-07-07 03:00:00|3.38|1.78|3.35|1.75|3.38|1.78|3.34|1.74|0
1657163100000|2022-07-07 03:05:00|3.36|1.76|3.35|1.75|3.36|1.76|3.34|1.74|0
1657163400000|2022-07-07 03:10:00|3.34|1.74|3.39|1.79|3.4|1.8|3.34|1.74|0
1657163700000|2022-07-07 03:15:00|3.38|1.78|3.41|1.81|3.41|1.81|3.36|1.76|0
1657164000000|2022-07-07 03:20:00|3.4|1.8|3.4|1.8|3.41|1.81|3.39|1.79|0
1657164300000|2022-07-07 03:25:00|3.41|1.81|3.38|1.78|3.41|1.81|3.37|1.77|0
1657164600000|2022-07-07 03:30:00|3.39|1.79|3.36|1.76|3.4|1.8|3.33|1.73|0
1657164900000|2022-07-07 03:35:00|3.37|1.77|3.37|1.77|3.37|1.77|3.35|1.75|0
1657165200000|2022-07-07 03:40:00|3.36|1.76|3.37|1.77|3.37|1.77|3.35|1.75|0
1657165500000|2022-07-07 03:45:00|3.38|1.78|3.34|1.74|3.41|1.81|3.34|1.74|0
1657165800000|2022-07-07 03:50:00|3.33|1.73|3.34|1.74|3.35|1.75|3.33|1.73|0
1657166100000|2022-07-07 03:55:00|3.35|1.75|3.32|1.72|3.35|1.75|3.32|1.72|0
1657166400000|2022-07-07 04:00:00|3.33|1.73|3.36|1.76|3.37|1.77|3.33|1.73|0
1657166700000|2022-07-07 04:05:00|3.37|1.77|3.35|1.75|3.38|1.78|3.34|1.74|0
1657167000000|2022-07-07 04:10:00|3.34|1.74|3.34|1.74|3.36|1.76|3.34|1.74|0
1657167300000|2022-07-07 04:15:00|3.35|1.75|3.34|1.74|3.37|1.77|3.33|1.73|0
1657167600000|2022-07-07 04:20:00|3.33|1.73|3.35|1.75|3.35|1.75|3.31|1.71|0
1657167900000|2022-07-07 04:25:00|3.34|1.74|3.34|1.74|3.35|1.75|3.34|1.74|0
1657168200000|2022-07-07 04:30:00|3.36|1.76|3.38|1.78|3.38|1.78|3.36|1.76|0
1657168500000|2022-07-07 04:35:00|3.37|1.77|3.38|1.78|3.38|1.78|3.36|1.76|0
1657168800000|2022-07-07 04:40:00|3.37|1.77|3.39|1.79|3.39|1.79|3.37|1.77|0
1657169100000|2022-07-07 04:45:00|3.38|1.78|3.4|1.8|3.41|1.81|3.38|1.78|0
1657169400000|2022-07-07 04:50:00|3.39|1.79|3.4|1.8|3.4|1.8|3.39|1.79|0
1657169700000|2022-07-07 04:55:00|3.41|1.81|3.4|1.8|3.41|1.81|3.4|1.8|0
1657170000000|2022-07-07 05:00:00|3.41|1.81|3.43|1.83|3.49|1.89|3.39|1.79|0
1657170300000|2022-07-07 05:05:00|3.42|1.82|3.5|1.9|3.5|1.9|3.42|1.82|0
1657170600000|2022-07-07 05:10:00|3.49|1.89|3.57|1.97|3.57|1.97|3.48|1.88|0
1657170900000|2022-07-07 05:15:00|3.58|1.98|3.54|1.94|3.6|2|3.54|1.94|0
1657171200000|2022-07-07 05:20:00|3.55|1.95|3.53|1.93|3.55|1.95|3.53|1.93|0
1657171500000|2022-07-07 05:25:00|3.54|1.94|3.52|1.92|3.54|1.94|3.51|1.91|0
1657171800000|2022-07-07 05:30:00|3.53|1.93|3.47|1.87|3.53|1.93|3.47|1.87|0
1657172100000|2022-07-07 05:35:00|3.46|1.86|3.46|1.86|3.49|1.89|3.44|1.84|0
1657172400000|2022-07-07 05:40:00|3.45|1.85|3.44|1.84|3.46|1.86|3.44|1.84|0
1657172700000|2022-07-07 05:45:00|3.45|1.85|3.48|1.88|3.49|1.89|3.45|1.85|0
1657173000000|2022-07-07 05:50:00|3.49|1.89|3.46|1.86|3.51|1.91|3.46|1.86|0
1657173300000|2022-07-07 05:55:00|3.47|1.87|3.48|1.88|3.48|1.88|3.46|1.86|0
1657173600000|2022-07-07 06:00:00|3.49|1.89|3.5|1.9|3.52|1.92|3.46|1.86|0
1657173900000|2022-07-07 06:05:00|3.49|1.89|3.52|1.92|3.52|1.92|3.47|1.87|0
1657174200000|2022-07-07 06:10:00|3.51|1.91|3.47|1.87|3.53|1.93|3.45|1.85|0
1657174500000|2022-07-07 06:15:00|3.48|1.88|3.48|1.88|3.51|1.91|3.47|1.87|0
1657174800000|2022-07-07 06:20:00|3.49|1.89|3.46|1.86|3.5|1.9|3.45|1.85|0
1657175100000|2022-07-07 06:25:00|3.45|1.85|3.46|1.86|3.48|1.88|3.44|1.84|0
1657175400000|2022-07-07 06:30:00|3.47|1.87|3.42|1.82|3.47|1.87|3.41|1.81|0
1657175700000|2022-07-07 06:35:00|3.43|1.83|3.41|1.81|3.43|1.83|3.39|1.79|0
1657176000000|2022-07-07 06:40:00|3.42|1.82|3.41|1.81|3.43|1.83|3.41|1.81|0
1657176300000|2022-07-07 06:45:00|3.42|1.82|3.43|1.83|3.44|1.84|3.41|1.81|0
1657176600000|2022-07-07 06:50:00|3.44|1.84|3.46|1.86|3.46|1.86|3.44|1.84|0
1657176900000|2022-07-07 06:55:00|3.45|1.85|3.43|1.83|3.47|1.87|3.43|1.83|0
1657177200000|2022-07-07 07:00:00|3.44|1.84|3.42|1.82|3.49|1.89|3.42|1.82|0
1657177500000|2022-07-07 07:05:00|3.33|1.93|3.38|1.98|3.39|1.99|3.32|1.92|0
1657177800000|2022-07-07 07:10:00|3.37|1.97|3.3|1.9|3.38|1.98|3.29|1.89|0
1657178100000|2022-07-07 07:15:00|3.31|1.91|3.3|1.9|3.31|1.91|3.26|1.86|0
1657178400000|2022-07-07 07:20:00|3.31|1.91|3.38|1.98|3.39|1.99|3.31|1.91|0
1657178700000|2022-07-07 07:25:00|3.37|1.97|3.27|1.87|3.39|1.99|3.25|1.85|0
1657179000000|2022-07-07 07:30:00|3.28|1.88|3.38|1.98|3.38|1.98|3.28|1.88|0
1657179300000|2022-07-07 07:35:00|3.37|1.97|3.35|1.95|3.38|1.98|3.34|1.94|0
1657179600000|2022-07-07 07:40:00|3.34|1.94|3.31|1.91|3.36|1.96|3.29|1.89|0
1657179900000|2022-07-07 07:45:00|3.3|1.9|3.32|1.92|3.33|1.93|3.29|1.89|0
1657180200000|2022-07-07 07:50:00|3.33|1.93|3.29|1.89|3.33|1.93|3.28|1.88|0
1657180500000|2022-07-07 07:55:00|3.3|1.9|3.32|1.92|3.34|1.94|3.3|1.9|0
1657180800000|2022-07-07 08:00:00|3.33|1.93|3.34|1.94|3.36|1.96|3.32|1.92|0
1657181100000|2022-07-07 08:05:00|3.33|1.93|3.4|2|3.4|2|3.33|1.93|0
1657181400000|2022-07-07 08:10:00|3.39|1.99|3.35|1.95|3.4|2|3.34|1.94|0
1657181700000|2022-07-07 08:15:00|3.34|1.94|3.34|1.94|3.36|1.96|3.34|1.94|0
1657182000000|2022-07-07 08:20:00|3.35|1.95|3.36|1.96|3.36|1.96|3.34|1.94|0
1657182300000|2022-07-07 08:25:00|3.35|1.95|3.36|1.96|3.36|1.96|3.35|1.95|0
1657182600000|2022-07-07 08:30:00|3.37|1.97|3.35|1.95|3.39|1.99|3.35|1.95|0
1657182900000|2022-07-07 08:35:00|3.36|1.96|3.31|1.91|3.37|1.97|3.28|1.88|0
1657183200000|2022-07-07 08:40:00|3.3|1.9|3.23|1.83|3.3|1.9|3.23|1.83|0
1657183500000|2022-07-07 08:45:00|3.22|1.82|3.22|1.82|3.25|1.85|3.21|1.81|0
1657183800000|2022-07-07 08:50:00|3.23|1.83|3.25|1.85|3.26|1.86|3.22|1.82|0
1657184100000|2022-07-07 08:55:00|3.24|1.84|3.3|1.9|3.41|2.01|3.18|1.78|0
1657184400000|2022-07-07 09:00:00|3.26|1.86|3.26|1.86|3.35|1.95|3.22|1.82|0
1657184700000|2022-07-07 09:05:00|3.25|1.85|3.28|1.88|3.3|1.9|3.22|1.82|0
1657185000000|2022-07-07 09:10:00|3.29|1.89|3.3|1.9|3.32|1.92|3.25|1.85|0
1657185300000|2022-07-07 09:15:00|3.29|1.89|3.35|1.95|3.36|1.96|3.29|1.89|0
1657185600000|2022-07-07 09:20:00|3.36|1.96|3.29|1.89|3.36|1.96|3.29|1.89|0
1657185900000|2022-07-07 09:25:00|3.3|1.9|3.27|1.87|3.32|1.92|3.26|1.86|0
1657186200000|2022-07-07 09:30:00|3.28|1.88|3.29|1.89|3.31|1.91|3.25|1.85|0
1657186500000|2022-07-07 09:35:00|3.3|1.9|3.29|1.89|3.33|1.93|3.27|1.87|0
1657186800000|2022-07-07 09:40:00|3.3|1.9|3.29|1.89|3.31|1.91|3.27|1.87|0
1657187100000|2022-07-07 09:45:00|3.28|1.88|3.26|1.86|3.29|1.89|3.24|1.84|0
1657187400000|2022-07-07 09:50:00|3.25|1.85|3.23|1.83|3.27|1.87|3.22|1.82|0
1657187700000|2022-07-07 09:55:00|3.24|1.84|3.21|1.81|3.24|1.84|3.21|1.81|0
1657188000000|2022-07-07 10:00:00|3.2|1.8|3.22|1.82|3.23|1.83|3.2|1.8|0
1657188300000|2022-07-07 10:05:00|3.21|1.81|3.2|1.8|3.25|1.85|3.2|1.8|0
1657188600000|2022-07-07 10:10:00|3.21|1.81|3.22|1.82|3.22|1.82|3.2|1.8|0
1657188900000|2022-07-07 10:15:00|3.21|1.81|3.16|1.76|3.24|1.84|3.16|1.76|0
1657189200000|2022-07-07 10:20:00|3.15|1.75|3.21|1.81|3.21|1.81|3.12|1.72|0
1657189500000|2022-07-07 10:25:00|3.22|1.82|3.23|1.83|3.24|1.84|3.19|1.79|0
1657189800000|2022-07-07 10:30:00|3.22|1.82|3.26|1.86|3.27|1.87|3.22|1.82|0
1657190100000|2022-07-07 10:35:00|3.25|1.85|3.26|1.86|3.26|1.86|3.23|1.83|0
1657190400000|2022-07-07 10:40:00|3.27|1.87|3.27|1.87|3.27|1.87|3.25|1.85|0
1657190700000|2022-07-07 10:45:00|3.26|1.86|3.27|1.87|3.29|1.89|3.26|1.86|0
1657191000000|2022-07-07 10:50:00|3.26|1.86|3.26|1.86|3.26|1.86|3.25|1.85|0
1657191300000|2022-07-07 10:55:00|3.25|1.85|3.28|1.88|3.29|1.89|3.22|1.82|0
1657191600000|2022-07-07 11:00:00|3.29|1.89|3.25|1.85|3.29|1.89|3.25|1.85|0
1657191900000|2022-07-07 11:05:00|3.24|1.84|3.24|1.84|3.26|1.86|3.23|1.83|0
1657192200000|2022-07-07 11:10:00|3.23|1.83|3.26|1.86|3.26|1.86|3.23|1.83|0
1657192500000|2022-07-07 11:15:00|3.25|1.85|3.25|1.85|3.26|1.86|3.23|1.83|0
1657192800000|2022-07-07 11:20:00|3.24|1.84|3.19|1.79|3.25|1.85|3.18|1.78|0
1657193100000|2022-07-07 11:25:00|3.2|1.8|3.2|1.8|3.23|1.83|3.2|1.8|0
1657193400000|2022-07-07 11:30:00|3.19|1.79|3.27|1.87|3.27|1.87|3.19|1.79|0
1657193700000|2022-07-07 11:35:00|3.26|1.86|3.26|1.86|3.29|1.89|3.26|1.86|0
1657194000000|2022-07-07 11:40:00|3.27|1.87|3.3|1.9|3.31|1.91|3.27|1.87|0
1657194300000|2022-07-07 11:45:00|3.31|1.91|3.3|1.9|3.31|1.91|3.27|1.87|0
1657194600000|2022-07-07 11:50:00|3.29|1.89|3.31|1.91|3.33|1.93|3.28|1.88|0
1657194900000|2022-07-07 11:55:00|3.32|1.92|3.36|1.96|3.37|1.97|3.32|1.92|0
1657195200000|2022-07-07 12:00:00|3.37|1.97|3.34|1.94|3.39|1.99|3.32|1.92|0
1657195500000|2022-07-07 12:05:00|3.35|1.95|3.35|1.95|3.36|1.96|3.33|1.93|0
1657195800000|2022-07-07 12:10:00|3.36|1.96|3.33|1.93|3.37|1.97|3.33|1.93|0
1657196100000|2022-07-07 12:15:00|3.32|1.92|3.27|1.87|3.34|1.94|3.27|1.87|0
1657196400000|2022-07-07 12:20:00|3.28|1.88|3.31|1.91|3.35|1.95|3.28|1.88|0
1657196700000|2022-07-07 12:25:00|3.3|1.9|3.3|1.9|3.33|1.93|3.29|1.89|0
1657197000000|2022-07-07 12:30:00|3.31|1.91|3.27|1.87|3.35|1.95|3.25|1.85|0
1657197300000|2022-07-07 12:35:00|3.26|1.86|3.3|1.9|3.32|1.92|3.26|1.86|0
1657197600000|2022-07-07 12:40:00|3.29|1.89|3.36|1.96|3.37|1.97|3.29|1.89|0
1657197900000|2022-07-07 12:45:00|3.37|1.97|3.27|1.87|3.41|2.01|3.25|1.85|0
1657198200000|2022-07-07 12:50:00|3.28|1.88|3.32|1.92|3.32|1.92|3.28|1.88|0
1657198500000|2022-07-07 12:55:00|3.31|1.91|3.27|1.87|3.32|1.92|3.27|1.87|0
1657198800000|2022-07-07 13:00:00|3.28|1.88|3.31|1.91|3.34|1.94|3.27|1.87|0
1657199100000|2022-07-07 13:05:00|3.32|1.92|3.28|1.88|3.32|1.92|3.26|1.86|0
1657199400000|2022-07-07 13:10:00|3.27|1.87|3.31|1.91|3.31|1.91|3.27|1.87|0
1657199700000|2022-07-07 13:15:00|3.3|1.9|3.27|1.87|3.3|1.9|3.25|1.85|0
1657200000000|2022-07-07 13:20:00|3.26|1.86|3.26|1.86|3.26|1.86|3.24|1.84|0
1657200300000|2022-07-07 13:25:00|3.27|1.87|3.3|1.9|3.32|1.92|3.27|1.87|0
1657200600000|2022-07-07 13:30:00|3.31|1.91|3.53|2.13|3.53|2.13|3.31|1.91|0
1657200900000|2022-07-07 13:35:00|3.54|2.14|3.51|2.11|3.65|2.25|3.5|2.1|0
1657201200000|2022-07-07 13:40:00|3.52|2.12|3.57|2.17|3.61|2.21|3.48|2.08|0
1657201500000|2022-07-07 13:45:00|3.6|2.2|3.65|2.25|3.66|2.26|3.54|2.14|0
1657201800000|2022-07-07 13:50:00|3.66|2.26|3.65|2.25|3.67|2.27|3.56|2.16|0
1657202100000|2022-07-07 13:55:00|3.64|2.24|3.63|2.23|3.65|2.25|3.59|2.19|0
1657202400000|2022-07-07 14:00:00|3.64|2.24|3.47|2.07|3.64|2.24|3.42|2.02|0
1657202700000|2022-07-07 14:05:00|3.46|2.06|3.49|2.09|3.51|2.11|3.4|2|0
1657203000000|2022-07-07 14:10:00|3.5|2.1|3.5|2.1|3.54|2.14|3.44|2.04|0
1657203300000|2022-07-07 14:15:00|3.51|2.11|3.44|2.04|3.55|2.15|3.41|2.01|0
1657203600000|2022-07-07 14:20:00|3.43|2.03|3.34|1.94|3.47|2.07|3.19|1.79|0
1657203900000|2022-07-07 14:25:00|3.33|1.93|3.4|2|3.4|2|3.33|1.93|0
1657204200000|2022-07-07 14:30:00|3.41|2.01|3.47|2.07|3.47|2.07|3.39|1.99|0
1657204500000|2022-07-07 14:35:00|3.46|2.06|3.32|1.92|3.47|2.07|3.3|1.9|0
1657204800000|2022-07-07 14:40:00|3.33|1.93|3.3|1.9|3.35|1.95|3.3|1.9|0
1657205100000|2022-07-07 14:45:00|3.27|1.87|3.39|1.99|3.39|1.99|3.27|1.87|0
1657205400000|2022-07-07 14:50:00|3.38|1.98|3.47|2.07|3.48|2.08|3.36|1.96|0
1657205700000|2022-07-07 14:55:00|3.48|2.08|3.41|2.01|3.48|2.08|3.4|2|0
1657206000000|2022-07-07 15:00:00|3.42|2.02|3.5|2.1|3.5|2.1|3.4|2|0
1657206300000|2022-07-07 15:05:00|3.49|2.09|3.48|2.08|3.53|2.13|3.48|2.08|0
1657206600000|2022-07-07 15:10:00|3.47|2.07|3.45|2.05|3.49|2.09|3.45|2.05|0
1657206900000|2022-07-07 15:15:00|3.46|2.06|3.45|2.05|3.5|2.1|3.44|2.04|0
1657207200000|2022-07-07 15:20:00|3.44|2.04|3.39|1.99|3.48|2.08|3.35|1.95|0
1657207500000|2022-07-07 15:25:00|3.4|2|3.38|1.98|3.46|2.06|3.38|1.98|0
1657207800000|2022-07-07 15:30:00|3.37|1.97|3.41|2.01|3.41|2.01|3.35|1.95|0
1657208100000|2022-07-07 15:35:00|3.4|2|3.4|2|3.44|2.04|3.38|1.98|0
1657208400000|2022-07-07 15:40:00|3.41|2.01|3.44|2.04|3.48|2.08|3.39|1.99|0
1657208700000|2022-07-07 15:45:00|3.45|2.05|3.49|2.09|3.49|2.09|3.43|2.03|0
1657209000000|2022-07-07 15:50:00|3.48|2.08|3.45|2.05|3.51|2.11|3.43|2.03|0
1657209300000|2022-07-07 15:55:00|3.46|2.06|3.5|2.1|3.5|2.1|3.43|2.03|0
1657209600000|2022-07-07 16:00:00|3.49|2.09|3.52|2.12|3.52|2.12|3.48|2.08|0
1657209900000|2022-07-07 16:05:00|3.51|2.11|3.5|2.1|3.54|2.14|3.48|2.08|0
1657210200000|2022-07-07 16:10:00|3.51|2.11|3.71|2.31|3.73|2.33|3.51|2.11|0
1657210500000|2022-07-07 16:15:00|3.72|2.32|3.69|2.29|3.74|2.34|3.67|2.27|0
1657210800000|2022-07-07 16:20:00|3.68|2.28|3.68|2.28|3.69|2.29|3.65|2.25|0
1657211100000|2022-07-07 16:25:00|3.69|2.29|3.69|2.29|3.71|2.31|3.67|2.27|0
1657211400000|2022-07-07 16:30:00|3.7|2.3|3.74|2.34|3.74|2.34|3.68|2.28|0
1657211700000|2022-07-07 16:35:00|3.75|2.35|3.71|2.31|3.77|2.37|3.7|2.3|0
1657212000000|2022-07-07 16:40:00|3.72|2.32|3.69|2.29|3.74|2.34|3.69|2.29|0
1657212300000|2022-07-07 16:45:00|3.7|2.3|3.73|2.33|3.8|2.4|3.69|2.29|0
1657212600000|2022-07-07 16:50:00|3.72|2.32|3.72|2.32|3.76|2.36|3.7|2.3|0
1657212900000|2022-07-07 16:55:00|3.71|2.31|3.76|2.36|3.76|2.36|3.7|2.3|0
1657213200000|2022-07-07 17:00:00|3.75|2.35|3.72|2.32|3.78|2.38|3.71|2.31|0
1657213500000|2022-07-07 17:05:00|3.71|2.31|3.73|2.33|3.75|2.35|3.68|2.28|0
1657213800000|2022-07-07 17:10:00|3.72|2.32|3.66|2.26|3.72|2.32|3.64|2.24|0
1657214100000|2022-07-07 17:15:00|3.67|2.27|3.69|2.29|3.69|2.29|3.64|2.24|0
1657214400000|2022-07-07 17:20:00|3.68|2.28|3.68|2.28|3.7|2.3|3.66|2.26|0
1657214700000|2022-07-07 17:25:00|3.67|2.27|3.65|2.25|3.68|2.28|3.64|2.24|0
1657215000000|2022-07-07 17:30:00|3.64|2.24|3.71|2.31|3.71|2.31|3.63|2.23|0
1657215300000|2022-07-07 17:35:00|3.7|2.3|3.73|2.33|3.74|2.34|3.7|2.3|0
1657215600000|2022-07-07 17:40:00|3.72|2.32|3.77|2.37|3.77|2.37|3.72|2.32|0
1657215900000|2022-07-07 17:45:00|3.78|2.38|3.77|2.37|3.8|2.4|3.77|2.37|0
1657216200000|2022-07-07 17:50:00|3.78|2.38|3.8|2.4|3.8|2.4|3.77|2.37|0
1657216500000|2022-07-07 17:55:00|3.81|2.41|3.84|2.44|3.84|2.44|3.8|2.4|0
1657216800000|2022-07-07 18:00:00|3.85|2.45|3.86|2.46|3.9|2.5|3.83|2.43|0
1657217100000|2022-07-07 18:05:00|3.85|2.45|3.88|2.48|3.9|2.5|3.85|2.45|0
1657217400000|2022-07-07 18:10:00|3.87|2.47|3.9|2.5|3.91|2.51|3.87|2.47|0
1657217700000|2022-07-07 18:15:00|3.89|2.49|3.9|2.5|3.9|2.5|3.87|2.47|0
1657218000000|2022-07-07 18:20:00|3.89|2.49|3.94|2.54|3.94|2.54|3.89|2.49|0
1657218300000|2022-07-07 18:25:00|3.93|2.53|3.95|2.55|3.96|2.56|3.93|2.53|0
1657218600000|2022-07-07 18:30:00|3.94|2.54|3.89|2.49|3.95|2.55|3.89|2.49|0
1657218900000|2022-07-07 18:35:00|3.86|2.46|3.91|2.51|3.92|2.52|3.83|2.43|0
1657219200000|2022-07-07 18:40:00|3.92|2.52|3.84|2.44|3.92|2.52|3.83|2.43|0
1657219500000|2022-07-07 18:45:00|3.85|2.45|3.9|2.5|3.9|2.5|3.84|2.44|0
1657219800000|2022-07-07 18:50:00|3.89|2.49|3.86|2.46|3.9|2.5|3.86|2.46|0
1657220100000|2022-07-07 18:55:00|3.87|2.47|3.93|2.53|3.94|2.54|3.86|2.46|0
1657220400000|2022-07-07 19:00:00|3.94|2.54|3.96|2.56|3.97|2.57|3.91|2.51|0
1657220700000|2022-07-07 19:05:00|3.98|2.58|4|2.6|4.02|2.62|3.95|2.55|0
1657221000000|2022-07-07 19:10:00|3.99|2.59|4.07|2.67|4.07|2.67|3.98|2.58|0
1657221300000|2022-07-07 19:15:00|4.08|2.68|4.09|2.69|4.11|2.71|4.06|2.66|0
1657221600000|2022-07-07 19:20:00|4.08|2.68|4.04|2.64|4.13|2.73|4.03|2.63|0
1657221900000|2022-07-07 19:25:00|4.03|2.63|3.96|2.56|4.05|2.65|3.96|2.56|0
1657222200000|2022-07-07 19:30:00|3.97|2.57|4.02|2.62|4.05|2.65|3.96|2.56|0
1657222500000|2022-07-07 19:35:00|4.01|2.61|3.91|2.51|4.06|2.66|3.89|2.49|0
1657222800000|2022-07-07 19:40:00|3.9|2.5|3.79|2.39|3.97|2.57|3.7|2.3|0
1657223100000|2022-07-07 19:45:00|3.78|2.38|3.83|2.43|3.85|2.45|3.75|2.35|0
1657223400000|2022-07-07 19:50:00|3.87|2.47|3.81|2.41|3.89|2.49|3.75|2.35|0
1657223700000|2022-07-07 19:55:00|3.79|2.39|3.84|2.44|3.88|2.48|3.78|2.38|0
1657224000000|2022-07-07 20:00:00|3.79|2.39|3.75|2.35|3.8|2.4|3.74|2.34|0
1657224300000|2022-07-07 20:05:00|3.74|2.34|3.75|2.35|3.77|2.37|3.74|2.34|0
1657224600000|2022-07-07 20:10:00|3.74|2.34|3.72|2.32|3.77|2.37|3.72|2.32|0
1657224900000|2022-07-07 20:15:00|3.82|2.22|3.8|2.2|3.82|2.22|3.79|2.19|0
1657225200000|2022-07-07 20:20:00|3.79|2.19|3.8|2.2|3.81|2.21|3.79|2.19|0
1657225500000|2022-07-07 20:25:00|3.81|2.21|3.94|2.34|3.94|2.34|3.81|2.21|0
1657225800000|2022-07-07 20:30:00|3.93|2.33|3.93|2.33|3.95|2.35|3.92|2.32|0
1657226100000|2022-07-07 20:35:00|3.92|2.32|3.93|2.33|3.95|2.35|3.92|2.32|0
1657226400000|2022-07-07 20:40:00|3.94|2.34|3.92|2.32|3.94|2.34|3.92|2.32|0
1657226700000|2022-07-07 20:45:00|4.04|2.44|4.02|2.42|4.06|2.46|4.02|2.42|0
1657227000000|2022-07-07 20:50:00|4.03|2.43|4.04|2.44|4.05|2.45|4.02|2.42|0
1657227300000|2022-07-07 20:55:00|4.05|2.45|4.05|2.45|4.05|2.45|4.04|2.44|0
1657227600000|2022-07-07 21:00:00|4.04|2.44|4.01|2.41|4.04|2.44|4|2.4|0
1657228200000|2022-07-07 21:10:00|4|2.4|4.01|2.41|4.01|2.41|4|2.4|0
1657228500000|2022-07-07 21:15:00|4.02|2.42|4.01|2.41|4.02|2.42|4.01|2.41|0
1657228800000|2022-07-07 21:20:00|4.02|2.42|4.03|2.43|4.05|2.45|4.02|2.42|0
1657229100000|2022-07-07 21:25:00|4.05|2.45|4.04|2.44|4.05|2.45|4.03|2.43|0
1657229400000|2022-07-07 21:30:00|4.03|2.43|4.05|2.45|4.06|2.46|4.03|2.43|0
1657229700000|2022-07-07 21:35:00|4.06|2.46|4.05|2.45|4.06|2.46|4.05|2.45|0
1657230000000|2022-07-07 21:40:00|4.04|2.44|4.04|2.44|4.05|2.45|4.04|2.44|0
1657230300000|2022-07-07 21:45:00|4.05|2.45|4.05|2.45|4.06|2.46|4.05|2.45|0
1657230600000|2022-07-07 21:50:00|4.04|2.44|4.02|2.42|4.04|2.44|4.02|2.42|0
1657230900000|2022-07-07 21:55:00|4.03|2.43|4|2.4|4.03|2.43|4|2.4|0
1657231200000|2022-07-07 22:00:00|3.99|2.39|4.04|2.44|4.05|2.45|3.99|2.39|0
1657231500000|2022-07-07 22:05:00|4.05|2.45|4.05|2.45|4.07|2.47|4.04|2.44|0
1657231800000|2022-07-07 22:10:00|4.06|2.46|4.06|2.46|4.06|2.46|4.04|2.44|0
1657232100000|2022-07-07 22:15:00|4.05|2.45|4.04|2.44|4.06|2.46|4.04|2.44|0
1657232400000|2022-07-07 22:20:00|4.05|2.45|4.06|2.46|4.06|2.46|4.03|2.43|0
1657232700000|2022-07-07 22:25:00|4.05|2.45|4.05|2.45|4.06|2.46|4.05|2.45|0
1657233000000|2022-07-07 22:30:00|4.04|2.44|4.02|2.42|4.04|2.44|4.02|2.42|0
1657233300000|2022-07-07 22:35:00|4.01|2.41|3.99|2.39|4.03|2.43|3.99|2.39|0
1657233600000|2022-07-07 22:40:00|4|2.4|4|2.4|4.01|2.41|3.99|2.39|0
1657233900000|2022-07-07 22:45:00|3.99|2.39|4.01|2.41|4.03|2.43|3.99|2.39|0
1657234200000|2022-07-07 22:50:00|4.02|2.42|4.03|2.43|4.03|2.43|4.02|2.42|0
1657234500000|2022-07-07 22:55:00|4.02|2.42|4.05|2.45|4.06|2.46|4.02|2.42|0
1657234800000|2022-07-07 23:00:00|4.06|2.46|4.03|2.43|4.06|2.46|4.01|2.41|0
1657235100000|2022-07-07 23:05:00|4.02|2.42|3.97|2.37|4.02|2.42|3.96|2.36|0
1657235400000|2022-07-07 23:10:00|3.96|2.36|3.99|2.39|4|2.4|3.96|2.36|0
1657235700000|2022-07-07 23:15:00|4|2.4|3.98|2.38|4.02|2.42|3.98|2.38|0
1657236000000|2022-07-07 23:20:00|3.97|2.37|4|2.4|4|2.4|3.97|2.37|0
1657236300000|2022-07-07 23:25:00|4.01|2.41|4|2.4|4.01|2.41|3.99|2.39|0
1657236600000|2022-07-07 23:30:00|4.01|2.41|4|2.4|4.01|2.41|3.98|2.38|0
1657236900000|2022-07-07 23:35:00|4.01|2.41|4.01|2.41|4.03|2.43|4.01|2.41|0
1657237200000|2022-07-07 23:40:00|4|2.4|4.02|2.42|4.04|2.44|3.98|2.38|0
1657237500000|2022-07-07 23:45:00|4|2.4|4.01|2.41|4.02|2.42|3.98|2.38|0
1657237800000|2022-07-07 23:50:00|4.02|2.42|4.01|2.41|4.02|2.42|3.99|2.39|0
1657238100000|2022-07-07 23:55:00|4|2.4|3.98|2.38|4.01|2.41|3.98|2.38|0
1657238400000|2022-07-08 00:00:00|3.99|2.39|4.01|2.41|4.09|2.49|3.99|2.39|0
1657238700000|2022-07-08 00:05:00|4|2.4|3.94|2.34|4|2.4|3.92|2.32|0
1657239000000|2022-07-08 00:10:00|3.95|2.35|3.94|2.34|3.96|2.36|3.93|2.33|0
1657239300000|2022-07-08 00:15:00|3.93|2.33|3.99|2.39|3.99|2.39|3.93|2.33|0
1657239600000|2022-07-08 00:20:00|3.98|2.38|3.97|2.37|3.99|2.39|3.94|2.34|0
1657239900000|2022-07-08 00:25:00|3.96|2.36|3.98|2.38|3.98|2.38|3.95|2.35|0
1657240200000|2022-07-08 00:30:00|3.97|2.37|3.96|2.36|3.99|2.39|3.95|2.35|0
1657240500000|2022-07-08 00:35:00|3.97|2.37|4.01|2.41|4.01|2.41|3.97|2.37|0
1657240800000|2022-07-08 00:40:00|4.03|2.43|4.04|2.44|4.08|2.48|4.02|2.42|0
1657241100000|2022-07-08 00:45:00|4.03|2.43|4.04|2.44|4.05|2.45|4.03|2.43|0
1657241400000|2022-07-08 00:50:00|4.05|2.45|4.07|2.47|4.08|2.48|4.03|2.43|0
1657241700000|2022-07-08 00:55:00|4.06|2.46|4.08|2.48|4.1|2.5|4.06|2.46|0
1657242000000|2022-07-08 01:00:00|4.09|2.49|4.05|2.45|4.1|2.5|4.05|2.45|0
1657242300000|2022-07-08 01:05:00|4.04|2.44|4.04|2.44|4.06|2.46|4.03|2.43|0
1657242600000|2022-07-08 01:10:00|4.05|2.45|4.08|2.48|4.08|2.48|4.04|2.44|0
1657242900000|2022-07-08 01:15:00|4.09|2.49|4.09|2.49|4.14|2.54|4.07|2.47|0
1657243200000|2022-07-08 01:20:00|4.08|2.48|4.08|2.48|4.09|2.49|4.07|2.47|0
1657243500000|2022-07-08 01:25:00|4.09|2.49|4.11|2.51|4.12|2.52|4.08|2.48|0
1657243800000|2022-07-08 01:30:00|4.12|2.52|4.06|2.46|4.12|2.52|4.05|2.45|0
1657244100000|2022-07-08 01:35:00|4.05|2.45|4.05|2.45|4.06|2.46|4.03|2.43|0
1657244400000|2022-07-08 01:40:00|4.04|2.44|4.09|2.49|4.1|2.5|4.04|2.44|0
1657244700000|2022-07-08 01:45:00|4.1|2.5|4.04|2.44|4.1|2.5|4.03|2.43|0
1657245000000|2022-07-08 01:50:00|4.03|2.43|4|2.4|4.05|2.45|3.99|2.39|0
1657245300000|2022-07-08 01:55:00|3.99|2.39|4.01|2.41|4.02|2.42|3.98|2.38|0
1657245600000|2022-07-08 02:00:00|4.02|2.42|4.02|2.42|4.05|2.45|4.02|2.42|0
1657245900000|2022-07-08 02:05:00|4.01|2.41|3.99|2.39|4.02|2.42|3.99|2.39|0
1657246200000|2022-07-08 02:10:00|4|2.4|4.02|2.42|4.03|2.43|4|2.4|0
1657246500000|2022-07-08 02:15:00|4.03|2.43|4.03|2.43|4.04|2.44|4.01|2.41|0
1657246800000|2022-07-08 02:20:00|4.04|2.44|4.04|2.44|4.05|2.45|4.03|2.43|0
1657247100000|2022-07-08 02:25:00|4.03|2.43|4.06|2.46|4.07|2.47|4.02|2.42|0
1657247400000|2022-07-08 02:30:00|4.07|2.47|4|2.4|4.1|2.5|3.99|2.39|0
1657247700000|2022-07-08 02:35:00|3.99|2.39|4.04|2.44|4.04|2.44|3.99|2.39|0
1657248000000|2022-07-08 02:40:00|4.03|2.43|4|2.4|4.05|2.45|4|2.4|0
1657248300000|2022-07-08 02:45:00|3.99|2.39|3.92|2.32|3.99|2.39|3.9|2.3|0
1657248600000|2022-07-08 02:50:00|3.91|2.31|3.95|2.35|3.96|2.36|3.91|2.31|0
1657248900000|2022-07-08 02:55:00|3.94|2.34|3.84|2.24|3.95|2.35|3.81|2.21|0
1657249200000|2022-07-08 03:00:00|3.83|2.23|3.86|2.26|3.89|2.29|3.81|2.21|0
1657249500000|2022-07-08 03:05:00|3.85|2.25|3.88|2.28|3.89|2.29|3.84|2.24|0
1657249800000|2022-07-08 03:10:00|3.89|2.29|3.9|2.3|3.92|2.32|3.86|2.26|0
1657250100000|2022-07-08 03:15:00|3.89|2.29|3.89|2.29|3.92|2.32|3.88|2.28|0
1657250400000|2022-07-08 03:20:00|3.9|2.3|3.92|2.32|3.92|2.32|3.87|2.27|0
1657250700000|2022-07-08 03:25:00|3.93|2.33|3.89|2.29|3.94|2.34|3.87|2.27|0
1657251000000|2022-07-08 03:30:00|3.9|2.3|3.91|2.31|3.96|2.36|3.9|2.3|0
1657251300000|2022-07-08 03:35:00|3.92|2.32|3.9|2.3|3.93|2.33|3.9|2.3|0
1657251600000|2022-07-08 03:40:00|3.91|2.31|3.85|2.25|3.91|2.31|3.84|2.24|0
1657251900000|2022-07-08 03:45:00|3.84|2.24|3.87|2.27|3.88|2.28|3.81|2.21|0
1657252200000|2022-07-08 03:50:00|3.86|2.26|3.86|2.26|3.86|2.26|3.83|2.23|0
1657252500000|2022-07-08 03:55:00|3.85|2.25|3.81|2.21|3.85|2.25|3.8|2.2|0
1657252800000|2022-07-08 04:00:00|3.82|2.22|3.87|2.27|3.87|2.27|3.81|2.21|0
1657253100000|2022-07-08 04:05:00|3.88|2.28|3.87|2.27|3.88|2.28|3.82|2.22|0
1657253400000|2022-07-08 04:10:00|3.86|2.26|3.84|2.24|3.87|2.27|3.83|2.23|0
1657253700000|2022-07-08 04:15:00|3.83|2.23|3.83|2.23|3.86|2.26|3.83|2.23|0
1657254000000|2022-07-08 04:20:00|3.84|2.24|3.85|2.25|3.85|2.25|3.83|2.23|0
1657254300000|2022-07-08 04:25:00|3.84|2.24|3.84|2.24|3.85|2.25|3.82|2.22|0
1657254600000|2022-07-08 04:30:00|3.85|2.25|3.85|2.25|3.89|2.29|3.84|2.24|0
1657254900000|2022-07-08 04:35:00|3.86|2.26|3.85|2.25|3.87|2.27|3.84|2.24|0
1657255200000|2022-07-08 04:40:00|3.84|2.24|3.85|2.25|3.86|2.26|3.83|2.23|0
1657255500000|2022-07-08 04:45:00|3.84|2.24|3.85|2.25|3.85|2.25|3.83|2.23|0
1657255800000|2022-07-08 04:50:00|3.84|2.24|3.86|2.26|3.86|2.26|3.84|2.24|0
1657256100000|2022-07-08 04:55:00|3.87|2.27|3.9|2.3|3.91|2.31|3.87|2.27|0
1657256400000|2022-07-08 05:00:00|3.91|2.31|3.86|2.26|3.92|2.32|3.86|2.26|0
1657256700000|2022-07-08 05:05:00|3.87|2.27|3.87|2.27|3.88|2.28|3.85|2.25|0
1657257000000|2022-07-08 05:10:00|3.88|2.28|3.85|2.25|3.89|2.29|3.85|2.25|0
1657257300000|2022-07-08 05:15:00|3.86|2.26|3.86|2.26|3.89|2.29|3.85|2.25|0
1657257600000|2022-07-08 05:20:00|3.85|2.25|3.82|2.22|3.86|2.26|3.82|2.22|0
1657257900000|2022-07-08 05:25:00|3.83|2.23|3.84|2.24|3.87|2.27|3.83|2.23|0
1657258200000|2022-07-08 05:30:00|3.83|2.23|3.86|2.26|3.86|2.26|3.82|2.22|0
1657258500000|2022-07-08 05:35:00|3.85|2.25|3.84|2.24|3.88|2.28|3.84|2.24|0
1657258800000|2022-07-08 05:40:00|3.83|2.23|3.78|2.18|3.84|2.24|3.78|2.18|0
1657259100000|2022-07-08 05:45:00|3.77|2.17|3.82|2.22|3.82|2.22|3.77|2.17|0
1657259400000|2022-07-08 05:50:00|3.81|2.21|3.75|2.15|3.82|2.22|3.75|2.15|0
1657259700000|2022-07-08 05:55:00|3.76|2.16|3.76|2.16|3.77|2.17|3.73|2.13|0
1657260000000|2022-07-08 06:00:00|3.77|2.17|3.79|2.19|3.82|2.22|3.77|2.17|0
1657260300000|2022-07-08 06:05:00|3.78|2.18|3.82|2.22|3.84|2.24|3.78|2.18|0
1657260600000|2022-07-08 06:10:00|3.83|2.23|3.82|2.22|3.86|2.26|3.82|2.22|0
1657260900000|2022-07-08 06:15:00|3.83|2.23|3.8|2.2|3.84|2.24|3.79|2.19|0
1657261200000|2022-07-08 06:20:00|3.81|2.21|3.77|2.17|3.81|2.21|3.77|2.17|0
1657261500000|2022-07-08 06:25:00|3.76|2.16|3.85|2.25|3.86|2.26|3.73|2.13|0
1657261800000|2022-07-08 06:30:00|3.84|2.24|3.83|2.23|3.85|2.25|3.82|2.22|0
1657262100000|2022-07-08 06:35:00|3.82|2.22|3.86|2.26|3.87|2.27|3.81|2.21|0
1657262400000|2022-07-08 06:40:00|3.85|2.25|3.87|2.27|3.87|2.27|3.85|2.25|0
1657262700000|2022-07-08 06:45:00|3.88|2.28|3.9|2.3|3.91|2.31|3.88|2.28|0
1657263000000|2022-07-08 06:50:00|3.89|2.29|3.92|2.32|3.93|2.33|3.89|2.29|0
1657263300000|2022-07-08 06:55:00|3.93|2.33|3.95|2.35|3.96|2.36|3.91|2.31|0
1657263600000|2022-07-08 07:00:00|3.94|2.34|3.92|2.32|3.96|2.36|3.9|2.3|0
1657263900000|2022-07-08 07:05:00|3.83|2.43|3.81|2.41|3.83|2.43|3.77|2.37|0
1657264200000|2022-07-08 07:10:00|3.8|2.4|3.8|2.4|3.85|2.45|3.79|2.39|0
1657264500000|2022-07-08 07:15:00|3.81|2.41|3.85|2.45|3.87|2.47|3.81|2.41|0
1657264800000|2022-07-08 07:20:00|3.84|2.44|3.89|2.49|3.9|2.5|3.84|2.44|0
1657265100000|2022-07-08 07:25:00|3.88|2.48|3.86|2.46|3.9|2.5|3.85|2.45|0
1657265400000|2022-07-08 07:30:00|3.85|2.45|3.93|2.53|3.94|2.54|3.85|2.45|0
1657265700000|2022-07-08 07:35:00|3.94|2.54|3.96|2.56|3.99|2.59|3.93|2.53|0
1657266000000|2022-07-08 07:40:00|3.97|2.57|3.91|2.51|3.98|2.58|3.9|2.5|0
1657266300000|2022-07-08 07:45:00|3.9|2.5|3.89|2.49|3.91|2.51|3.87|2.47|0
1657266600000|2022-07-08 07:50:00|3.88|2.48|3.85|2.45|3.89|2.49|3.83|2.43|0
1657266900000|2022-07-08 07:55:00|3.86|2.46|3.77|2.37|3.89|2.49|3.74|2.34|0
1657267200000|2022-07-08 08:00:00|3.78|2.38|3.78|2.38|3.78|2.38|3.76|2.36|0
1657267500000|2022-07-08 08:05:00|3.77|2.37|3.84|2.44|3.85|2.45|3.76|2.36|0
1657267800000|2022-07-08 08:10:00|3.85|2.45|3.82|2.42|3.87|2.47|3.81|2.41|0
1657268100000|2022-07-08 08:15:00|3.83|2.43|3.8|2.4|3.83|2.43|3.78|2.38|0
1657268400000|2022-07-08 08:20:00|3.78|2.38|3.75|2.35|3.78|2.38|3.72|2.32|0
1657268700000|2022-07-08 08:25:00|3.74|2.34|3.71|2.31|3.76|2.36|3.71|2.31|0
1657269000000|2022-07-08 08:30:00|3.7|2.3|3.68|2.28|3.71|2.31|3.67|2.27|0
1657269300000|2022-07-08 08:35:00|3.67|2.27|3.65|2.25|3.68|2.28|3.64|2.24|0
1657269600000|2022-07-08 08:40:00|3.64|2.24|3.68|2.28|3.68|2.28|3.64|2.24|0
1657269900000|2022-07-08 08:45:00|3.67|2.27|3.67|2.27|3.7|2.3|3.65|2.25|0
1657270200000|2022-07-08 08:50:00|3.68|2.28|3.72|2.32|3.72|2.32|3.66|2.26|0
1657270500000|2022-07-08 08:55:00|3.71|2.31|3.67|2.27|3.72|2.32|3.67|2.27|0
1657270800000|2022-07-08 09:00:00|3.68|2.28|3.73|2.33|3.73|2.33|3.6|2.2|0
1657271100000|2022-07-08 09:05:00|3.72|2.32|3.72|2.32|3.74|2.34|3.72|2.32|0
1657271400000|2022-07-08 09:10:00|3.7|2.3|3.71|2.31|3.75|2.35|3.7|2.3|0
1657271700000|2022-07-08 09:15:00|3.7|2.3|3.69|2.29|3.75|2.35|3.69|2.29|0
1657272000000|2022-07-08 09:20:00|3.68|2.28|3.73|2.33|3.74|2.34|3.67|2.27|0
1657272300000|2022-07-08 09:25:00|3.72|2.32|3.76|2.36|3.77|2.37|3.71|2.31|0
1657272600000|2022-07-08 09:30:00|3.77|2.37|3.82|2.42|3.82|2.42|3.75|2.35|0
1657272900000|2022-07-08 09:35:00|3.81|2.41|3.86|2.46|3.86|2.46|3.81|2.41|0
1657273200000|2022-07-08 09:40:00|3.87|2.47|3.89|2.49|3.91|2.51|3.86|2.46|0
1657273500000|2022-07-08 09:45:00|3.9|2.5|3.86|2.46|3.9|2.5|3.86|2.46|0
1657273800000|2022-07-08 09:50:00|3.85|2.45|3.86|2.46|3.88|2.48|3.84|2.44|0
1657274100000|2022-07-08 09:55:00|3.87|2.47|3.89|2.49|3.92|2.52|3.86|2.46|0
1657274400000|2022-07-08 10:00:00|3.88|2.48|3.91|2.51|3.93|2.53|3.88|2.48|0
1657274700000|2022-07-08 10:05:00|3.92|2.52|3.98|2.58|3.98|2.58|3.91|2.51|0
1657275000000|2022-07-08 10:10:00|3.97|2.57|3.85|2.45|4.01|2.61|3.76|2.36|0
1657275300000|2022-07-08 10:15:00|3.84|2.44|3.92|2.52|3.92|2.52|3.84|2.44|0
1657275600000|2022-07-08 10:20:00|3.93|2.53|3.94|2.54|3.95|2.55|3.89|2.49|0
1657275900000|2022-07-08 10:25:00|3.95|2.55|3.94|2.54|4.02|2.62|3.93|2.53|0
1657276200000|2022-07-08 10:30:00|3.95|2.55|3.94|2.54|3.98|2.58|3.91|2.51|0
1657276500000|2022-07-08 10:35:00|3.93|2.53|3.9|2.5|3.95|2.55|3.87|2.47|0
1657276800000|2022-07-08 10:40:00|3.91|2.51|3.89|2.49|3.91|2.51|3.88|2.48|0
1657277100000|2022-07-08 10:45:00|3.9|2.5|3.84|2.44|3.9|2.5|3.84|2.44|0
1657277400000|2022-07-08 10:50:00|3.85|2.45|3.75|2.35|3.85|2.45|3.75|2.35|0
1657277700000|2022-07-08 10:55:00|3.74|2.34|3.7|2.3|3.74|2.34|3.67|2.27|0
1657278000000|2022-07-08 11:00:00|3.71|2.31|3.74|2.34|3.76|2.36|3.71|2.31|0
1657278300000|2022-07-08 11:05:00|3.75|2.35|3.7|2.3|3.75|2.35|3.69|2.29|0
1657278600000|2022-07-08 11:10:00|3.69|2.29|3.74|2.34|3.76|2.36|3.69|2.29|0
1657278900000|2022-07-08 11:15:00|3.73|2.33|3.79|2.39|3.79|2.39|3.73|2.33|0
1657279200000|2022-07-08 11:20:00|3.78|2.38|3.83|2.43|3.84|2.44|3.77|2.37|0
1657279500000|2022-07-08 11:25:00|3.84|2.44|3.8|2.4|3.84|2.44|3.77|2.37|0
1657279800000|2022-07-08 11:30:00|3.81|2.41|3.81|2.41|3.84|2.44|3.8|2.4|0
1657280100000|2022-07-08 11:35:00|3.8|2.4|3.79|2.39|3.81|2.41|3.76|2.36|0
1657280400000|2022-07-08 11:40:00|3.8|2.4|3.76|2.36|3.8|2.4|3.73|2.33|0
1657280700000|2022-07-08 11:45:00|3.77|2.37|3.83|2.43|3.83|2.43|3.76|2.36|0
1657281000000|2022-07-08 11:50:00|3.82|2.42|3.82|2.42|3.84|2.44|3.79|2.39|0
1657281300000|2022-07-08 11:55:00|3.81|2.41|3.79|2.39|3.82|2.42|3.75|2.35|0
1657281600000|2022-07-08 12:00:00|3.8|2.4|3.84|2.44|3.84|2.44|3.78|2.38|0
1657281900000|2022-07-08 12:05:00|3.83|2.43|3.81|2.41|3.84|2.44|3.79|2.39|0
1657282200000|2022-07-08 12:10:00|3.8|2.4|3.85|2.45|3.85|2.45|3.8|2.4|0
1657282500000|2022-07-08 12:15:00|3.84|2.44|3.84|2.44|3.88|2.48|3.83|2.43|0
1657282800000|2022-07-08 12:20:00|3.85|2.45|3.84|2.44|3.89|2.49|3.83|2.43|0
1657283100000|2022-07-08 12:25:00|3.85|2.45|3.84|2.44|3.87|2.47|3.81|2.41|0
1657283400000|2022-07-08 12:30:00|3.75|2.35|3.75|2.35|3.76|2.36|3.43|2.03|0
1657283700000|2022-07-08 12:35:00|3.78|2.38|3.78|2.38|3.86|2.46|3.7|2.3|0
1657284000000|2022-07-08 12:40:00|3.76|2.36|3.59|2.19|3.78|2.38|3.58|2.18|0
1657284300000|2022-07-08 12:45:00|3.6|2.2|3.53|2.13|3.63|2.23|3.41|2.01|0
1657284600000|2022-07-08 12:50:00|3.54|2.14|3.64|2.24|3.67|2.27|3.54|2.14|0
1657284900000|2022-07-08 12:55:00|3.65|2.25|3.76|2.36|3.77|2.37|3.65|2.25|0
1657285200000|2022-07-08 13:00:00|3.78|2.38|3.84|2.44|3.85|2.45|3.76|2.36|0
1657285500000|2022-07-08 13:05:00|3.83|2.43|3.79|2.39|3.85|2.45|3.74|2.34|0
1657285800000|2022-07-08 13:10:00|3.8|2.4|3.86|2.46|3.86|2.46|3.73|2.33|0
1657286100000|2022-07-08 13:15:00|3.88|2.48|3.89|2.49|3.89|2.49|3.81|2.41|0
1657286400000|2022-07-08 13:20:00|3.88|2.48|3.86|2.46|3.89|2.49|3.82|2.42|0
1657286700000|2022-07-08 13:25:00|3.87|2.47|3.88|2.48|3.89|2.49|3.81|2.41|0
1657287000000|2022-07-08 13:30:00|3.87|2.47|3.91|2.51|3.96|2.56|3.8|2.4|0
1657287300000|2022-07-08 13:35:00|3.88|2.48|4.03|2.63|4.06|2.66|3.84|2.44|0
1657287600000|2022-07-08 13:40:00|4.01|2.61|3.56|2.16|4.13|2.73|3.56|2.16|0
1657287900000|2022-07-08 13:45:00|3.57|2.17|3.35|1.95|3.61|2.21|3.34|1.94|0
1657288200000|2022-07-08 13:50:00|3.34|1.94|3.24|1.84|3.35|1.95|3.2|1.8|0
1657288500000|2022-07-08 13:55:00|3.22|1.82|3.22|1.82|3.32|1.92|3.2|1.8|0
1657288800000|2022-07-08 14:00:00|3.2|1.8|3.4|2|3.4|2|3.19|1.79|0
1657289100000|2022-07-08 14:05:00|3.41|2.01|3.36|1.96|3.41|2.01|3.29|1.89|0
1657289400000|2022-07-08 14:10:00|3.34|1.94|3.49|2.09|3.5|2.1|3.33|1.93|0
1657289700000|2022-07-08 14:15:00|3.5|2.1|3.5|2.1|3.53|2.13|3.47|2.07|0
1657290000000|2022-07-08 14:20:00|3.49|2.09|3.63|2.23|3.63|2.23|3.45|2.05|0
1657290300000|2022-07-08 14:25:00|3.64|2.24|3.84|2.44|3.89|2.49|3.64|2.24|0
1657290600000|2022-07-08 14:30:00|3.86|2.46|3.87|2.47|3.91|2.51|3.83|2.43|0
1657290900000|2022-07-08 14:35:00|3.88|2.48|3.92|2.52|3.99|2.59|3.86|2.46|0
1657291200000|2022-07-08 14:40:00|3.93|2.53|3.43|2.03|4.04|2.64|3.42|2.02|0
1657291500000|2022-07-08 14:45:00|3.44|2.04|3.41|2.01|3.45|2.05|3.41|2.01|0
1657291800000|2022-07-08 14:50:00|3.4|2|3.3|1.9|3.42|2.02|3.27|1.87|0
1657292100000|2022-07-08 14:55:00|3.31|1.91|3.41|2.01|3.44|2.04|3.31|1.91|0
1657292400000|2022-07-08 15:00:00|3.42|2.02|3.42|2.02|3.46|2.06|3.38|1.98|0
1657292700000|2022-07-08 15:05:00|3.41|2.01|3.54|2.14|3.55|2.15|3.38|1.98|0
1657293000000|2022-07-08 15:10:00|3.53|2.13|3.45|2.05|3.56|2.16|3.45|2.05|0
1657293300000|2022-07-08 15:15:00|3.46|2.06|3.42|2.02|3.48|2.08|3.4|2|0
1657293600000|2022-07-08 15:20:00|3.43|2.03|3.49|2.09|3.51|2.11|3.43|2.03|0
1657293900000|2022-07-08 15:25:00|3.5|2.1|3.56|2.16|3.62|2.22|3.5|2.1|0
1657294200000|2022-07-08 15:30:00|3.55|2.15|3.59|2.19|3.61|2.21|3.52|2.12|0
1657294500000|2022-07-08 15:35:00|3.6|2.2|3.51|2.11|3.6|2.2|3.47|2.07|0
1657294800000|2022-07-08 15:40:00|3.5|2.1|3.46|2.06|3.52|2.12|3.45|2.05|0
1657295100000|2022-07-08 15:45:00|3.48|2.08|3.37|1.97|3.48|2.08|3.33|1.93|0
1657295400000|2022-07-08 15:50:00|3.36|1.96|3.42|2.02|3.44|2.04|3.35|1.95|0
1657295700000|2022-07-08 15:55:00|3.41|2.01|3.72|2.32|3.72|2.32|3.41|2.01|0
1657296000000|2022-07-08 16:00:00|3.73|2.33|3.67|2.27|3.73|2.33|3.66|2.26|0
1657296300000|2022-07-08 16:05:00|3.66|2.26|3.54|2.14|3.67|2.27|3.52|2.12|0
1657296600000|2022-07-08 16:10:00|3.53|2.13|3.51|2.11|3.57|2.17|3.5|2.1|0
1657296900000|2022-07-08 16:15:00|3.5|2.1|3.57|2.17|3.57|2.17|3.49|2.09|0
1657297200000|2022-07-08 16:20:00|3.56|2.16|3.45|2.05|3.6|2.2|3.45|2.05|0
1657297500000|2022-07-08 16:25:00|3.47|2.07|3.36|1.96|3.48|2.08|3.35|1.95|0
1657297800000|2022-07-08 16:30:00|3.35|1.95|3.33|1.93|3.38|1.98|3.29|1.89|0
1657298100000|2022-07-08 16:35:00|3.32|1.92|3.25|1.85|3.37|1.97|3.24|1.84|0
1657298400000|2022-07-08 16:40:00|3.24|1.84|3.28|1.88|3.28|1.88|3.2|1.8|0
1657298700000|2022-07-08 16:45:00|3.26|1.86|3.31|1.91|3.31|1.91|3.2|1.8|0
1657299000000|2022-07-08 16:50:00|3.3|1.9|3.24|1.84|3.31|1.91|3.19|1.79|0
1657299300000|2022-07-08 16:55:00|3.23|1.83|3.21|1.81|3.28|1.88|3.19|1.79|0
1657299600000|2022-07-08 17:00:00|3.2|1.8|3.16|1.76|3.24|1.84|3.13|1.73|0
1657299900000|2022-07-08 17:05:00|3.17|1.77|3.47|2.07|3.47|2.07|3.17|1.77|0
1657300200000|2022-07-08 17:10:00|3.48|2.08|3.5|2.1|3.52|2.12|3.47|2.07|0
1657300500000|2022-07-08 17:15:00|3.49|2.09|3.46|2.06|3.5|2.1|3.42|2.02|0
1657300800000|2022-07-08 17:20:00|3.45|2.05|3.45|2.05|3.47|2.07|3.43|2.03|0
1657301100000|2022-07-08 17:25:00|3.46|2.06|3.5|2.1|3.61|2.21|3.36|1.96|0
1657301400000|2022-07-08 17:30:00|3.49|2.09|3.48|2.08|3.49|2.09|3.45|2.05|0
1657301700000|2022-07-08 17:35:00|3.49|2.09|3.5|2.1|3.51|2.11|3.43|2.03|0
1657302000000|2022-07-08 17:40:00|3.51|2.11|3.52|2.12|3.55|2.15|3.49|2.09|0
1657302300000|2022-07-08 17:45:00|3.51|2.11|3.48|2.08|3.51|2.11|3.39|1.99|0
1657302600000|2022-07-08 17:50:00|3.49|2.09|3.5|2.1|3.52|2.12|3.46|2.06|0
1657302900000|2022-07-08 17:55:00|3.49|2.09|3.42|2.02|3.5|2.1|3.29|1.89|0
1657303200000|2022-07-08 18:00:00|3.43|2.03|3.43|2.03|3.44|2.04|3.35|1.95|0
1657303500000|2022-07-08 18:05:00|3.44|2.04|3.52|2.12|3.53|2.13|3.44|2.04|0
1657303800000|2022-07-08 18:10:00|3.51|2.11|3.51|2.11|3.52|2.12|3.47|2.07|0
1657304100000|2022-07-08 18:15:00|3.5|2.1|3.53|2.13|3.53|2.13|3.48|2.08|0
1657304400000|2022-07-08 18:20:00|3.54|2.14|3.49|2.09|3.59|2.19|3.47|2.07|0
1657304700000|2022-07-08 18:25:00|3.48|2.08|3.52|2.12|3.53|2.13|3.46|2.06|0
1657305000000|2022-07-08 18:30:00|3.51|2.11|3.57|2.17|3.57|2.17|3.51|2.11|0
1657305300000|2022-07-08 18:35:00|3.58|2.18|3.58|2.18|3.61|2.21|3.54|2.14|0
1657305600000|2022-07-08 18:40:00|3.57|2.17|3.65|2.25|3.65|2.25|3.56|2.16|0
1657305900000|2022-07-08 18:45:00|3.66|2.26|3.57|2.17|3.66|2.26|3.57|2.17|0
1657306200000|2022-07-08 18:50:00|3.58|2.18|3.51|2.11|3.61|2.21|3.5|2.1|0
1657306500000|2022-07-08 18:55:00|3.5|2.1|3.62|2.22|3.62|2.22|3.49|2.09|0
1657306800000|2022-07-08 19:00:00|3.61|2.21|3.65|2.25|3.68|2.28|3.56|2.16|0
1657307100000|2022-07-08 19:05:00|3.66|2.26|3.53|2.13|3.66|2.26|3.52|2.12|0
1657307400000|2022-07-08 19:10:00|3.52|2.12|3.61|2.21|3.64|2.24|3.52|2.12|0
1657307700000|2022-07-08 19:15:00|3.62|2.22|3.57|2.17|3.62|2.22|3.54|2.14|0
1657308000000|2022-07-08 19:20:00|3.58|2.18|3.53|2.13|3.6|2.2|3.53|2.13|0
1657308300000|2022-07-08 19:25:00|3.51|2.11|3.52|2.12|3.55|2.15|3.5|2.1|0
1657308600000|2022-07-08 19:30:00|3.53|2.13|3.45|2.05|3.55|2.15|3.42|2.02|0
1657308900000|2022-07-08 19:35:00|3.46|2.06|3.45|2.05|3.51|2.11|3.41|2.01|0
1657309200000|2022-07-08 19:40:00|3.46|2.06|3.62|2.22|3.64|2.24|3.44|2.04|0
1657309500000|2022-07-08 19:45:00|3.61|2.21|3.54|2.14|3.62|2.22|3.52|2.12|0
1657309800000|2022-07-08 19:50:00|3.53|2.13|3.55|2.15|3.57|2.17|3.48|2.08|0
1657310100000|2022-07-08 19:55:00|3.53|2.13|3.45|2.05|3.59|2.19|3.42|2.02|0
1657310400000|2022-07-08 20:00:00|3.46|2.06|3.5|2.1|3.52|2.12|3.44|2.04|0
1657310700000|2022-07-08 20:05:00|3.51|2.11|3.51|2.11|3.52|2.12|3.49|2.09|0
1657311000000|2022-07-08 20:10:00|3.52|2.12|3.53|2.13|3.53|2.13|3.5|2.1|0
1657498500000|2022-07-11 00:15:00|3.27|1.67|3.24|1.64|3.27|1.67|3.23|1.63|0
1657498800000|2022-07-11 00:20:00|3.25|1.65|3.28|1.68|3.3|1.7|3.24|1.64|0
1657499100000|2022-07-11 00:25:00|3.29|1.69|3.31|1.71|3.33|1.73|3.28|1.68|0
1657499400000|2022-07-11 00:30:00|3.32|1.72|3.28|1.68|3.34|1.74|3.28|1.68|0
1657499700000|2022-07-11 00:35:00|3.29|1.69|3.28|1.68|3.3|1.7|3.27|1.67|0
1657500000000|2022-07-11 00:40:00|3.29|1.69|3.27|1.67|3.3|1.7|3.27|1.67|0
1657500300000|2022-07-11 00:45:00|3.28|1.68|3.27|1.67|3.29|1.69|3.27|1.67|0
1657500600000|2022-07-11 00:50:00|3.28|1.68|3.3|1.7|3.3|1.7|3.27|1.67|0
1657500900000|2022-07-11 00:55:00|3.31|1.71|3.3|1.7|3.33|1.73|3.3|1.7|0
1657501200000|2022-07-11 01:00:00|3.29|1.69|3.24|1.64|3.3|1.7|3.24|1.64|0
1657501500000|2022-07-11 01:05:00|3.23|1.63|3.2|1.6|3.23|1.63|3.17|1.57|0
1657501800000|2022-07-11 01:10:00|3.21|1.61|3.23|1.63|3.23|1.63|3.19|1.59|0
1657502100000|2022-07-11 01:15:00|3.24|1.64|3.19|1.59|3.24|1.64|3.17|1.57|0
1657502400000|2022-07-11 01:20:00|3.18|1.58|3.14|1.54|3.19|1.59|3.14|1.54|0
1657502700000|2022-07-11 01:25:00|3.15|1.55|3.12|1.52|3.16|1.56|3.12|1.52|0
1657503000000|2022-07-11 01:30:00|3.13|1.53|3.15|1.55|3.17|1.57|3.12|1.52|0
1657503300000|2022-07-11 01:35:00|3.14|1.54|3.12|1.52|3.14|1.54|3.09|1.49|0
1657503600000|2022-07-11 01:40:00|3.11|1.51|3.14|1.54|3.15|1.55|3.11|1.51|0
1657503900000|2022-07-11 01:45:00|3.13|1.53|3.12|1.52|3.15|1.55|3.11|1.51|0
1657504200000|2022-07-11 01:50:00|3.11|1.51|3.06|1.46|3.11|1.51|3.04|1.44|0
1657504500000|2022-07-11 01:55:00|3.05|1.45|3.04|1.44|3.07|1.47|3.03|1.43|0
1657504800000|2022-07-11 02:00:00|3.03|1.43|3.01|1.41|3.05|1.45|3.01|1.41|0
1657505100000|2022-07-11 02:05:00|3.02|1.42|3.01|1.41|3.03|1.43|3|1.4|0
1657505400000|2022-07-11 02:10:00|3|1.4|3|1.4|3.03|1.43|3|1.4|0
1657505700000|2022-07-11 02:15:00|3.01|1.41|3|1.4|3.01|1.41|3|1.4|0
1657506000000|2022-07-11 02:20:00|3.01|1.41|3.02|1.42|3.03|1.43|3.01|1.41|0
1657506300000|2022-07-11 02:25:00|3.01|1.41|3.04|1.44|3.04|1.44|3.01|1.41|0
1657506600000|2022-07-11 02:30:00|3.03|1.43|3.05|1.45|3.05|1.45|3.02|1.42|0
1657506900000|2022-07-11 02:35:00|3.04|1.44|3.04|1.44|3.06|1.46|3.02|1.42|0
1657507200000|2022-07-11 02:40:00|3.05|1.45|3.06|1.46|3.07|1.47|3.04|1.44|0
1657507500000|2022-07-11 02:45:00|3.05|1.45|3.04|1.44|3.05|1.45|3.03|1.43|0
1657507800000|2022-07-11 02:50:00|3.03|1.43|3|1.4|3.04|1.44|3|1.4|0
1657508100000|2022-07-11 02:55:00|3.01|1.41|3.01|1.41|3.02|1.42|3|1.4|0
1657508400000|2022-07-11 03:00:00|3|1.4|3|1.4|3.01|1.41|3|1.4|0
1657508700000|2022-07-11 03:05:00|3.01|1.41|3.02|1.42|3.02|1.42|3|1.4|0
1657509000000|2022-07-11 03:10:00|3.03|1.43|2.97|1.37|3.03|1.43|2.96|1.36|0
1657509300000|2022-07-11 03:15:00|2.96|1.36|2.99|1.39|2.99|1.39|2.95|1.35|0
1657509600000|2022-07-11 03:20:00|2.98|1.38|3|1.4|3|1.4|2.96|1.36|0
1657509900000|2022-07-11 03:25:00|2.99|1.39|3.01|1.41|3.02|1.42|2.99|1.39|0
1657510200000|2022-07-11 03:30:00|3.02|1.42|3.02|1.42|3.02|1.42|3|1.4|0
1657510500000|2022-07-11 03:35:00|3.01|1.41|3.04|1.44|3.04|1.44|3.01|1.41|0
1657510800000|2022-07-11 03:40:00|3.03|1.43|3.01|1.41|3.04|1.44|3.01|1.41|0
1657511100000|2022-07-11 03:45:00|3.02|1.42|3.03|1.43|3.03|1.43|3|1.4|0
1657511400000|2022-07-11 03:50:00|3.02|1.42|3.02|1.42|3.03|1.43|3.01|1.41|0
1657511700000|2022-07-11 03:55:00|3.01|1.41|3.03|1.43|3.03|1.43|3.01|1.41|0
1657512000000|2022-07-11 04:00:00|3.04|1.44|3.04|1.44|3.05|1.45|3.03|1.43|0
1657512300000|2022-07-11 04:05:00|3.03|1.43|3.03|1.43|3.04|1.44|3.03|1.43|0
1657512600000|2022-07-11 04:10:00|3.04|1.44|3.15|1.55|3.16|1.56|3.04|1.44|0
1657512900000|2022-07-11 04:15:00|3.16|1.56|3.15|1.55|3.16|1.56|3.14|1.54|0
1657513200000|2022-07-11 04:20:00|3.14|1.54|3.13|1.53|3.15|1.55|3.11|1.51|0
1657513500000|2022-07-11 04:25:00|3.12|1.52|3.21|1.61|3.21|1.61|3.05|1.45|0
1657513800000|2022-07-11 04:30:00|3.2|1.6|3.23|1.63|3.25|1.65|3.19|1.59|0
1657514100000|2022-07-11 04:35:00|3.24|1.64|3.22|1.62|3.24|1.64|3.21|1.61|0
1657514400000|2022-07-11 04:40:00|3.23|1.63|3.19|1.59|3.23|1.63|3.19|1.59|0
1657514700000|2022-07-11 04:45:00|3.2|1.6|3.19|1.59|3.21|1.61|3.19|1.59|0
1657515000000|2022-07-11 04:50:00|3.2|1.6|3.19|1.59|3.2|1.6|3.17|1.57|0
1657515300000|2022-07-11 04:55:00|3.2|1.6|3.19|1.59|3.2|1.6|3.18|1.58|0
1657515600000|2022-07-11 05:00:00|3.18|1.58|3.18|1.58|3.19|1.59|3.16|1.56|0
1657515900000|2022-07-11 05:05:00|3.17|1.57|3.17|1.57|3.2|1.6|3.17|1.57|0
1657516200000|2022-07-11 05:10:00|3.18|1.58|3.17|1.57|3.18|1.58|3.16|1.56|0
1657516500000|2022-07-11 05:15:00|3.18|1.58|3.2|1.6|3.21|1.61|3.18|1.58|0
1657516800000|2022-07-11 05:20:00|3.21|1.61|3.22|1.62|3.22|1.62|3.2|1.6|0
1657517100000|2022-07-11 05:25:00|3.21|1.61|3.2|1.6|3.22|1.62|3.18|1.58|0
1657517400000|2022-07-11 05:30:00|3.19|1.59|3.18|1.58|3.2|1.6|3.17|1.57|0
1657517700000|2022-07-11 05:35:00|3.19|1.59|3.2|1.6|3.2|1.6|3.18|1.58|0
1657518000000|2022-07-11 05:40:00|3.19|1.59|3.21|1.61|3.22|1.62|3.18|1.58|0
1657518300000|2022-07-11 05:45:00|3.22|1.62|3.19|1.59|3.22|1.62|3.18|1.58|0
1657518600000|2022-07-11 05:50:00|3.18|1.58|3.14|1.54|3.19|1.59|3.13|1.53|0
1657518900000|2022-07-11 05:55:00|3.13|1.53|3.14|1.54|3.17|1.57|3.13|1.53|0
1657519200000|2022-07-11 06:00:00|3.15|1.55|3.18|1.58|3.19|1.59|3.12|1.52|0
1657519500000|2022-07-11 06:05:00|3.19|1.59|3.03|1.43|3.19|1.59|2.99|1.39|0
1657519800000|2022-07-11 06:10:00|3|1.4|3.37|1.77|3.56|1.96|3|1.4|0
1657520100000|2022-07-11 06:15:00|3.36|1.76|3.42|1.82|3.42|1.82|3.36|1.76|0
1657520400000|2022-07-11 06:20:00|3.43|1.83|3.43|1.83|3.44|1.84|3.41|1.81|0
1657520700000|2022-07-11 06:25:00|3.44|1.84|3.46|1.86|3.47|1.87|3.42|1.82|0
1657521000000|2022-07-11 06:30:00|3.45|1.85|3.47|1.87|3.49|1.89|3.45|1.85|0
1657521300000|2022-07-11 06:35:00|3.46|1.86|3.47|1.87|3.49|1.89|3.45|1.85|0
1657521600000|2022-07-11 06:40:00|3.46|1.86|3.45|1.85|3.47|1.87|3.43|1.83|0
1657521900000|2022-07-11 06:45:00|3.44|1.84|3.44|1.84|3.45|1.85|3.43|1.83|0
1657522200000|2022-07-11 06:50:00|3.43|1.83|3.45|1.85|3.46|1.86|3.38|1.78|0
1657522500000|2022-07-11 06:55:00|3.44|1.84|3.46|1.86|3.49|1.89|3.44|1.84|0
1657522800000|2022-07-11 07:00:00|3.45|1.85|3.49|1.89|3.49|1.89|3.41|1.81|0
1657523100000|2022-07-11 07:05:00|3.38|1.98|3.45|2.05|3.48|2.08|3.38|1.98|0
1657523400000|2022-07-11 07:10:00|3.44|2.04|3.43|2.03|3.5|2.1|3.43|2.03|0
1657523700000|2022-07-11 07:15:00|3.42|2.02|3.49|2.09|3.49|2.09|3.41|2.01|0
1657524000000|2022-07-11 07:20:00|3.5|2.1|3.5|2.1|3.54|2.14|3.48|2.08|0
1657524300000|2022-07-11 07:25:00|3.51|2.11|3.45|2.05|3.51|2.11|3.45|2.05|0
1657524600000|2022-07-11 07:30:00|3.46|2.06|3.52|2.12|3.52|2.12|3.43|2.03|0
1657524900000|2022-07-11 07:35:00|3.51|2.11|3.5|2.1|3.56|2.16|3.5|2.1|0
1657525200000|2022-07-11 07:40:00|3.51|2.11|3.48|2.08|3.52|2.12|3.47|2.07|0
1657525500000|2022-07-11 07:45:00|3.49|2.09|3.45|2.05|3.53|2.13|3.44|2.04|0
1657525800000|2022-07-11 07:50:00|3.44|2.04|3.44|2.04|3.48|2.08|3.43|2.03|0
1657526100000|2022-07-11 07:55:00|3.45|2.05|3.46|2.06|3.48|2.08|3.44|2.04|0
1657526400000|2022-07-11 08:00:00|3.45|2.05|3.45|2.05|3.49|2.09|3.44|2.04|0
1657526700000|2022-07-11 08:05:00|3.46|2.06|3.5|2.1|3.51|2.11|3.46|2.06|0
1657527000000|2022-07-11 08:10:00|3.49|2.09|3.55|2.15|3.59|2.19|3.49|2.09|0
1657527300000|2022-07-11 08:15:00|3.56|2.16|3.59|2.19|3.61|2.21|3.53|2.13|0
1657527600000|2022-07-11 08:20:00|3.6|2.2|3.57|2.17|3.6|2.2|3.53|2.13|0
1657527900000|2022-07-11 08:25:00|3.58|2.18|3.53|2.13|3.58|2.18|3.53|2.13|0
1657528200000|2022-07-11 08:30:00|3.52|2.12|3.56|2.16|3.57|2.17|3.52|2.12|0
1657528500000|2022-07-11 08:35:00|3.55|2.15|3.5|2.1|3.63|2.23|3.4|2|0
1657528800000|2022-07-11 08:40:00|3.51|2.11|3.46|2.06|3.51|2.11|3.45|2.05|0
1657529100000|2022-07-11 08:45:00|3.47|2.07|3.46|2.06|3.47|2.07|3.45|2.05|0
1657529400000|2022-07-11 08:50:00|3.47|2.07|3.48|2.08|3.49|2.09|3.43|2.03|0
1657529700000|2022-07-11 08:55:00|3.47|2.07|3.46|2.06|3.47|2.07|3.43|2.03|0
1657530000000|2022-07-11 09:00:00|3.45|2.05|3.52|2.12|3.52|2.12|3.42|2.02|0
1657530300000|2022-07-11 09:05:00|3.53|2.13|3.52|2.12|3.54|2.14|3.49|2.09|0
1657530600000|2022-07-11 09:10:00|3.53|2.13|3.54|2.14|3.57|2.17|3.51|2.11|0
1657530900000|2022-07-11 09:15:00|3.55|2.15|3.54|2.14|3.57|2.17|3.53|2.13|0
1657531200000|2022-07-11 09:20:00|3.55|2.15|3.54|2.14|3.55|2.15|3.5|2.1|0
1657531500000|2022-07-11 09:25:00|3.55|2.15|3.51|2.11|3.57|2.17|3.5|2.1|0
1657531800000|2022-07-11 09:30:00|3.5|2.1|3.47|2.07|3.51|2.11|3.46|2.06|0
1657532100000|2022-07-11 09:35:00|3.46|2.06|3.49|2.09|3.51|2.11|3.46|2.06|0
1657532400000|2022-07-11 09:40:00|3.5|2.1|3.47|2.07|3.51|2.11|3.46|2.06|0
1657532700000|2022-07-11 09:45:00|3.49|2.09|3.47|2.07|3.5|2.1|3.46|2.06|0
1657533000000|2022-07-11 09:50:00|3.48|2.08|3.46|2.06|3.48|2.08|3.46|2.06|0
1657533300000|2022-07-11 09:55:00|3.47|2.07|3.46|2.06|3.47|2.07|3.46|2.06|0
1657533600000|2022-07-11 10:00:00|3.47|2.07|3.47|2.07|3.47|2.07|3.43|2.03|0
1657533900000|2022-07-11 10:05:00|3.48|2.08|3.51|2.11|3.54|2.14|3.48|2.08|0
1657534200000|2022-07-11 10:10:00|3.52|2.12|3.54|2.14|3.54|2.14|3.51|2.11|0
1657534500000|2022-07-11 10:15:00|3.55|2.15|3.6|2.2|3.61|2.21|3.54|2.14|0
1657534800000|2022-07-11 10:20:00|3.61|2.21|3.59|2.19|3.62|2.22|3.57|2.17|0
1657535100000|2022-07-11 10:25:00|3.58|2.18|3.54|2.14|3.61|2.21|3.54|2.14|0
1657535400000|2022-07-11 10:30:00|3.55|2.15|3.5|2.1|3.55|2.15|3.49|2.09|0
1657535700000|2022-07-11 10:35:00|3.49|2.09|3.51|2.11|3.53|2.13|3.48|2.08|0
1657536000000|2022-07-11 10:40:00|3.5|2.1|3.54|2.14|3.55|2.15|3.5|2.1|0
1657536300000|2022-07-11 10:45:00|3.55|2.15|3.55|2.15|3.58|2.18|3.55|2.15|0
1657536600000|2022-07-11 10:50:00|3.56|2.16|3.49|2.09|3.56|2.16|3.49|2.09|0
1657536900000|2022-07-11 10:55:00|3.48|2.08|3.52|2.12|3.53|2.13|3.48|2.08|0
1657537200000|2022-07-11 11:00:00|3.53|2.13|3.57|2.17|3.58|2.18|3.53|2.13|0
1657537500000|2022-07-11 11:05:00|3.56|2.16|3.58|2.18|3.59|2.19|3.56|2.16|0
1657537800000|2022-07-11 11:10:00|3.57|2.17|3.57|2.17|3.59|2.19|3.56|2.16|0
1657538100000|2022-07-11 11:15:00|3.58|2.18|3.56|2.16|3.58|2.18|3.55|2.15|0
1657538400000|2022-07-11 11:20:00|3.55|2.15|3.53|2.13|3.57|2.17|3.53|2.13|0
1657538700000|2022-07-11 11:25:00|3.52|2.12|3.48|2.08|3.52|2.12|3.48|2.08|0
1657539000000|2022-07-11 11:30:00|3.49|2.09|3.49|2.09|3.51|2.11|3.48|2.08|0
1657539300000|2022-07-11 11:35:00|3.48|2.08|3.47|2.07|3.5|2.1|3.47|2.07|0
1657539600000|2022-07-11 11:40:00|3.46|2.06|3.43|2.03|3.46|2.06|3.42|2.02|0
1657539900000|2022-07-11 11:45:00|3.42|2.02|3.42|2.02|3.43|2.03|3.41|2.01|0
1657540200000|2022-07-11 11:50:00|3.41|2.01|3.36|1.96|3.42|2.02|3.35|1.95|0
1657540500000|2022-07-11 11:55:00|3.35|1.95|3.38|1.98|3.38|1.98|3.34|1.94|0
1657540800000|2022-07-11 12:00:00|3.39|1.99|3.37|1.97|3.39|1.99|3.36|1.96|0
1657541100000|2022-07-11 12:05:00|3.36|1.96|3.41|2.01|3.42|2.02|3.34|1.94|0
1657541400000|2022-07-11 12:10:00|3.4|2|3.41|2.01|3.44|2.04|3.4|2|0
1657541700000|2022-07-11 12:15:00|3.42|2.02|3.41|2.01|3.42|2.02|3.39|1.99|0
1657542000000|2022-07-11 12:20:00|3.42|2.02|3.46|2.06|3.47|2.07|3.42|2.02|0
1657542300000|2022-07-11 12:25:00|3.45|2.05|3.43|2.03|3.46|2.06|3.42|2.02|0
1657542600000|2022-07-11 12:30:00|3.44|2.04|3.4|2|3.46|2.06|3.38|1.98|0
1657542900000|2022-07-11 12:35:00|3.39|1.99|3.37|1.97|3.41|2.01|3.37|1.97|0
1657543200000|2022-07-11 12:40:00|3.38|1.98|3.36|1.96|3.38|1.98|3.33|1.93|0
1657543500000|2022-07-11 12:45:00|3.37|1.97|3.34|1.94|3.37|1.97|3.31|1.91|0
1657543800000|2022-07-11 12:50:00|3.35|1.95|3.39|1.99|3.4|2|3.35|1.95|0
1657544100000|2022-07-11 12:55:00|3.38|1.98|3.41|2.01|3.42|2.02|3.37|1.97|0
1657544400000|2022-07-11 13:00:00|3.42|2.02|3.43|2.03|3.44|2.04|3.4|2|0
1657544700000|2022-07-11 13:05:00|3.44|2.04|3.41|2.01|3.46|2.06|3.4|2|0
1657545000000|2022-07-11 13:10:00|3.42|2.02|3.37|1.97|3.42|2.02|3.37|1.97|0
1657545300000|2022-07-11 13:15:00|3.36|1.96|3.41|2.01|3.43|2.03|3.36|1.96|0
1657545600000|2022-07-11 13:20:00|3.4|2|3.43|2.03|3.43|2.03|3.4|2|0
1657545900000|2022-07-11 13:25:00|3.42|2.02|3.36|1.96|3.43|2.03|3.36|1.96|0
1657546200000|2022-07-11 13:30:00|3.38|1.98|3.44|2.04|3.55|2.15|3.36|1.96|0
1657546500000|2022-07-11 13:35:00|3.41|2.01|3.14|1.74|3.41|2.01|3.08|1.68|0
1657546800000|2022-07-11 13:40:00|3.13|1.73|3.13|1.73|3.17|1.77|3.07|1.67|0
1657547100000|2022-07-11 13:45:00|3.12|1.72|3.07|1.67|3.12|1.72|3|1.6|0
1657547400000|2022-07-11 13:50:00|3.06|1.66|3.16|1.76|3.17|1.77|2.99|1.59|0
1657547700000|2022-07-11 13:55:00|3.15|1.75|3.23|1.83|3.26|1.86|3.06|1.66|0
1657548000000|2022-07-11 14:00:00|3.21|1.81|3.14|1.74|3.21|1.81|3.12|1.72|0
1657548300000|2022-07-11 14:05:00|3.15|1.75|3.19|1.79|3.23|1.83|3.11|1.71|0
1657548600000|2022-07-11 14:10:00|3.18|1.78|3.01|1.61|3.28|1.88|3.01|1.61|0
1657548900000|2022-07-11 14:15:00|3.02|1.62|2.97|1.57|3.09|1.69|2.97|1.57|0
1657549200000|2022-07-11 14:20:00|2.96|1.56|3.24|1.84|3.24|1.84|2.93|1.53|0
1657549500000|2022-07-11 14:25:00|3.22|1.82|3.29|1.89|3.32|1.92|3.22|1.82|0
1657549800000|2022-07-11 14:30:00|3.28|1.88|3.25|1.85|3.32|1.92|3.21|1.81|0
1657550100000|2022-07-11 14:35:00|3.24|1.84|3.23|1.83|3.34|1.94|3.21|1.81|0
1657550400000|2022-07-11 14:40:00|3.22|1.82|3.23|1.83|3.3|1.9|3.2|1.8|0
1657550700000|2022-07-11 14:45:00|3.24|1.84|3.2|1.8|3.26|1.86|3.17|1.77|0
1657551000000|2022-07-11 14:50:00|3.21|1.81|3.19|1.79|3.25|1.85|3.17|1.77|0
1657551300000|2022-07-11 14:55:00|3.2|1.8|3.07|1.67|3.2|1.8|3.07|1.67|0
1657551600000|2022-07-11 15:00:00|3.08|1.68|3.13|1.73|3.13|1.73|3.07|1.67|0
1657551900000|2022-07-11 15:05:00|3.12|1.72|3.2|1.8|3.22|1.82|3.11|1.71|0
1657552200000|2022-07-11 15:10:00|3.19|1.79|3.2|1.8|3.25|1.85|3.18|1.78|0
1657552500000|2022-07-11 15:15:00|3.21|1.81|3.19|1.79|3.26|1.86|3.18|1.78|0
1657552800000|2022-07-11 15:20:00|3.18|1.78|3.15|1.75|3.23|1.83|3.14|1.74|0
1657553100000|2022-07-11 15:25:00|3.14|1.74|3.22|1.82|3.24|1.84|3.14|1.74|0
1657553400000|2022-07-11 15:30:00|3.23|1.83|3.17|1.77|3.25|1.85|3.16|1.76|0
1657553700000|2022-07-11 15:35:00|3.18|1.78|3.19|1.79|3.27|1.87|3.12|1.72|0
1657554000000|2022-07-11 15:40:00|3.2|1.8|3.15|1.75|3.21|1.81|3.11|1.71|0
1657554300000|2022-07-11 15:45:00|3.18|1.78|3.11|1.71|3.18|1.78|3.1|1.7|0
1657554600000|2022-07-11 15:50:00|3.12|1.72|3.2|1.8|3.23|1.83|3.09|1.69|0
1657554900000|2022-07-11 15:55:00|3.19|1.79|3.22|1.82|3.25|1.85|3.18|1.78|0
1657555200000|2022-07-11 16:00:00|3.23|1.83|3.22|1.82|3.26|1.86|3.18|1.78|0
1657555500000|2022-07-11 16:05:00|3.21|1.81|3.24|1.84|3.25|1.85|3.19|1.79|0
1657555800000|2022-07-11 16:10:00|3.23|1.83|3.27|1.87|3.29|1.89|3.23|1.83|0
1657556100000|2022-07-11 16:15:00|3.26|1.86|3.26|1.86|3.3|1.9|3.24|1.84|0
1657556400000|2022-07-11 16:20:00|3.25|1.85|3.23|1.83|3.26|1.86|3.18|1.78|0
1657556700000|2022-07-11 16:25:00|3.24|1.84|3.26|1.86|3.26|1.86|3.2|1.8|0
1657557000000|2022-07-11 16:30:00|3.25|1.85|3.27|1.87|3.28|1.88|3.23|1.83|0
1657557300000|2022-07-11 16:35:00|3.28|1.88|3.34|1.94|3.35|1.95|3.28|1.88|0
1657557600000|2022-07-11 16:40:00|3.33|1.93|3.29|1.89|3.33|1.93|3.27|1.87|0
1657557900000|2022-07-11 16:45:00|3.3|1.9|3.28|1.88|3.31|1.91|3.27|1.87|0
1657558200000|2022-07-11 16:50:00|3.27|1.87|3.26|1.86|3.28|1.88|3.22|1.82|0
1657558500000|2022-07-11 16:55:00|3.27|1.87|3.31|1.91|3.33|1.93|3.27|1.87|0
1657558800000|2022-07-11 17:00:00|3.32|1.92|3.39|1.99|3.45|2.05|3.29|1.89|0
1657559100000|2022-07-11 17:05:00|3.38|1.98|3.49|2.09|3.5|2.1|3.36|1.96|0
1657559400000|2022-07-11 17:10:00|3.48|2.08|3.4|2|3.52|2.12|3.3|1.9|0
1657559700000|2022-07-11 17:15:00|3.39|1.99|3.28|1.88|3.41|2.01|3.28|1.88|0
1657560000000|2022-07-11 17:20:00|3.27|1.87|3.33|1.93|3.33|1.93|3.27|1.87|0
1657560300000|2022-07-11 17:25:00|3.32|1.92|3.33|1.93|3.34|1.94|3.3|1.9|0
1657560600000|2022-07-11 17:30:00|3.32|1.92|3.38|1.98|3.42|2.02|3.31|1.91|0
1657560900000|2022-07-11 17:35:00|3.39|1.99|3.41|2.01|3.41|2.01|3.37|1.97|0
1657561200000|2022-07-11 17:40:00|3.42|2.02|3.39|1.99|3.44|2.04|3.39|1.99|0
1657561500000|2022-07-11 17:45:00|3.4|2|3.37|1.97|3.41|2.01|3.36|1.96|0
1657561800000|2022-07-11 17:50:00|3.36|1.96|3.42|2.02|3.44|2.04|3.36|1.96|0
1657562100000|2022-07-11 17:55:00|3.41|2.01|3.37|1.97|3.42|2.02|3.37|1.97|0
1657562400000|2022-07-11 18:00:00|3.38|1.98|3.3|1.9|3.38|1.98|3.28|1.88|0
1657562700000|2022-07-11 18:05:00|3.31|1.91|3.25|1.85|3.34|1.94|3.25|1.85|0
1657563000000|2022-07-11 18:10:00|3.24|1.84|3.21|1.81|3.26|1.86|3.2|1.8|0
1657563300000|2022-07-11 18:15:00|3.22|1.82|3.22|1.82|3.24|1.84|3.17|1.77|0
1657563600000|2022-07-11 18:20:00|3.21|1.81|3.21|1.81|3.24|1.84|3.18|1.78|0
1657563900000|2022-07-11 18:25:00|3.2|1.8|3.18|1.78|3.21|1.81|3.18|1.78|0
1657564200000|2022-07-11 18:30:00|3.19|1.79|3.16|1.76|3.2|1.8|3.15|1.75|0
1657564500000|2022-07-11 18:35:00|3.15|1.75|3.17|1.77|3.19|1.79|3.14|1.74|0
1657564800000|2022-07-11 18:40:00|3.16|1.76|3.23|1.83|3.24|1.84|3.16|1.76|0
1657565100000|2022-07-11 18:45:00|3.24|1.84|3.18|1.78|3.25|1.85|3.18|1.78|0
1657565400000|2022-07-11 18:50:00|3.17|1.77|3.12|1.72|3.17|1.77|3.1|1.7|0
1657565700000|2022-07-11 18:55:00|3.11|1.71|3.08|1.68|3.15|1.75|3.08|1.68|0
1657566000000|2022-07-11 19:00:00|3.07|1.67|3|1.6|3.09|1.69|2.99|1.59|0
1657566300000|2022-07-11 19:05:00|2.99|1.59|3.17|1.77|3.21|1.81|2.98|1.58|0
1657566600000|2022-07-11 19:10:00|3.16|1.76|3.18|1.78|3.2|1.8|3.14|1.74|0
1657566900000|2022-07-11 19:15:00|3.17|1.77|3.14|1.74|3.19|1.79|3.12|1.72|0
1657567200000|2022-07-11 19:20:00|3.15|1.75|3.15|1.75|3.18|1.78|3.12|1.72|0
1657567500000|2022-07-11 19:25:00|3.14|1.74|3.18|1.78|3.2|1.8|3.13|1.73|0
1657567800000|2022-07-11 19:30:00|3.17|1.77|3.19|1.79|3.22|1.82|3.17|1.77|0
1657568100000|2022-07-11 19:35:00|3.18|1.78|3.17|1.77|3.2|1.8|3.14|1.74|0
1657568400000|2022-07-11 19:40:00|3.18|1.78|3.12|1.72|3.2|1.8|3.12|1.72|0
1657568700000|2022-07-11 19:45:00|3.13|1.73|3.13|1.73|3.18|1.78|3.11|1.71|0
1657569000000|2022-07-11 19:50:00|3.12|1.72|3.1|1.7|3.12|1.72|3.07|1.67|0
1657569300000|2022-07-11 19:55:00|3.08|1.68|3.19|1.79|3.19|1.79|3.08|1.68|0
1657569600000|2022-07-11 20:00:00|3.18|1.78|3.24|1.84|3.24|1.84|3.18|1.78|0
1657569900000|2022-07-11 20:05:00|3.25|1.85|3.26|1.86|3.27|1.87|3.24|1.84|0
1657570200000|2022-07-11 20:10:00|3.27|1.87|3.26|1.86|3.28|1.88|3.25|1.85|0
1657570500000|2022-07-11 20:15:00|3.37|1.77|3.35|1.75|3.38|1.78|3.35|1.75|0
1657570800000|2022-07-11 20:20:00|3.36|1.76|3.36|1.76|3.36|1.76|3.35|1.75|0
1657571100000|2022-07-11 20:25:00|3.35|1.75|3.36|1.76|3.36|1.76|3.35|1.75|0
1657571400000|2022-07-11 20:30:00|3.37|1.77|3.38|1.78|3.38|1.78|3.37|1.77|0
1657571700000|2022-07-11 20:35:00|3.37|1.77|3.37|1.77|3.38|1.78|3.35|1.75|0
1657572000000|2022-07-11 20:40:00|3.36|1.76|3.35|1.75|3.36|1.76|3.35|1.75|0
1657572300000|2022-07-11 20:45:00|3.34|1.74|3.35|1.75|3.36|1.76|3.34|1.74|0
1657572600000|2022-07-11 20:50:00|3.34|1.74|3.35|1.75|3.35|1.75|3.34|1.74|0
1657572900000|2022-07-11 20:55:00|3.34|1.74|3.35|1.75|3.35|1.75|3.33|1.73|0
1657573200000|2022-07-11 21:00:00|3.34|1.74|3.34|1.74|3.35|1.75|3.34|1.74|0
1657573500000|2022-07-11 21:05:00|3.33|1.73|3.34|1.74|3.34|1.74|3.33|1.73|0
1657574100000|2022-07-11 21:15:00|3.35|1.75|3.34|1.74|3.35|1.75|3.34|1.74|0
1657575000000|2022-07-11 21:30:00|3.35|1.75|3.35|1.75|3.35|1.75|3.34|1.74|0
1657575300000|2022-07-11 21:35:00|3.34|1.74|3.34|1.74|3.34|1.74|3.34|1.74|0
1657575900000|2022-07-11 21:45:00|3.35|1.75|3.35|1.75|3.35|1.75|3.35|1.75|0
1657576200000|2022-07-11 21:50:00|3.34|1.74|3.34|1.74|3.35|1.75|3.34|1.74|0
1657576500000|2022-07-11 21:55:00|3.35|1.75|3.35|1.75|3.35|1.75|3.35|1.75|0
1657576800000|2022-07-11 22:00:00|3.34|1.74|3.29|1.69|3.34|1.74|3.29|1.69|0
1657577100000|2022-07-11 22:05:00|3.3|1.7|3.31|1.71|3.31|1.71|3.29|1.69|0
1657577400000|2022-07-11 22:10:00|3.3|1.7|3.31|1.71|3.31|1.71|3.29|1.69|0
1657577700000|2022-07-11 22:15:00|3.3|1.7|3.31|1.71|3.32|1.72|3.3|1.7|0
1657578000000|2022-07-11 22:20:00|3.32|1.72|3.31|1.71|3.32|1.72|3.31|1.71|0
1657578300000|2022-07-11 22:25:00|3.32|1.72|3.32|1.72|3.32|1.72|3.32|1.72|0
1657578600000|2022-07-11 22:30:00|3.33|1.73|3.32|1.72|3.34|1.74|3.32|1.72|0
1657578900000|2022-07-11 22:35:00|3.31|1.71|3.28|1.68|3.31|1.71|3.28|1.68|0
1657579200000|2022-07-11 22:40:00|3.29|1.69|3.26|1.66|3.29|1.69|3.26|1.66|0
1657579500000|2022-07-11 22:45:00|3.27|1.67|3.25|1.65|3.27|1.67|3.24|1.64|0
1657579800000|2022-07-11 22:50:00|3.24|1.64|3.25|1.65|3.26|1.66|3.24|1.64|0
1657580100000|2022-07-11 22:55:00|3.24|1.64|3.25|1.65|3.26|1.66|3.24|1.64|0
1657580400000|2022-07-11 23:00:00|3.24|1.64|3.27|1.67|3.27|1.67|3.24|1.64|0
1657580700000|2022-07-11 23:05:00|3.28|1.68|3.31|1.71|3.31|1.71|3.28|1.68|0
1657581000000|2022-07-11 23:10:00|3.3|1.7|3.3|1.7|3.31|1.71|3.28|1.68|0
1657581300000|2022-07-11 23:15:00|3.31|1.71|3.28|1.68|3.31|1.71|3.28|1.68|0
1657581600000|2022-07-11 23:20:00|3.29|1.69|3.28|1.68|3.3|1.7|3.27|1.67|0
1657581900000|2022-07-11 23:25:00|3.29|1.69|3.33|1.73|3.33|1.73|3.29|1.69|0
1657582200000|2022-07-11 23:30:00|3.32|1.72|3.32|1.72|3.33|1.73|3.31|1.71|0
1657582500000|2022-07-11 23:35:00|3.31|1.71|3.34|1.74|3.36|1.76|3.31|1.71|0
1657582800000|2022-07-11 23:40:00|3.33|1.73|3.33|1.73|3.34|1.74|3.32|1.72|0
1657583100000|2022-07-11 23:45:00|3.34|1.74|3.35|1.75|3.36|1.76|3.33|1.73|0
1657583400000|2022-07-11 23:50:00|3.36|1.76|3.34|1.74|3.36|1.76|3.33|1.73|0
1657583700000|2022-07-11 23:55:00|3.35|1.75|3.37|1.77|3.38|1.78|3.33|1.73|0
1657584000000|2022-07-12 00:00:00|3.38|1.78|3.33|1.73|3.39|1.79|3.31|1.71|0
1657584300000|2022-07-12 00:05:00|3.32|1.72|3.33|1.73|3.35|1.75|3.32|1.72|0
1657584600000|2022-07-12 00:10:00|3.34|1.74|3.31|1.71|3.34|1.74|3.3|1.7|0
1657584900000|2022-07-12 00:15:00|3.3|1.7|3.29|1.69|3.33|1.73|3.28|1.68|0
1657585200000|2022-07-12 00:20:00|3.28|1.68|3.29|1.69|3.3|1.7|3.27|1.67|0
1657585500000|2022-07-12 00:25:00|3.28|1.68|3.21|1.61|3.29|1.69|3.19|1.59|0
1657585800000|2022-07-12 00:30:00|3.22|1.62|3.19|1.59|3.22|1.62|3.17|1.57|0
1657586100000|2022-07-12 00:35:00|3.18|1.58|3.21|1.61|3.21|1.61|3.16|1.56|0
1657586400000|2022-07-12 00:40:00|3.22|1.62|3.18|1.58|3.22|1.62|3.17|1.57|0
1657586700000|2022-07-12 00:45:00|3.17|1.57|3.07|1.47|3.19|1.59|3.05|1.45|0
1657587000000|2022-07-12 00:50:00|3.08|1.48|3|1.4|3.09|1.49|2.97|1.37|0
1657587300000|2022-07-12 00:55:00|3.01|1.41|2.97|1.37|3.01|1.41|2.97|1.37|0
1657587600000|2022-07-12 01:00:00|2.98|1.38|2.96|1.36|2.98|1.38|2.95|1.35|0
1657587900000|2022-07-12 01:05:00|2.97|1.37|2.98|1.38|3|1.4|2.96|1.36|0
1657588200000|2022-07-12 01:10:00|2.97|1.37|2.97|1.37|2.98|1.38|2.95|1.35|0
1657588500000|2022-07-12 01:15:00|2.99|1.39|2.98|1.38|3|1.4|2.97|1.37|0
1657588800000|2022-07-12 01:20:00|2.97|1.37|2.94|1.34|2.99|1.39|2.94|1.34|0
1657589100000|2022-07-12 01:25:00|2.95|1.35|2.99|1.39|2.99|1.39|2.93|1.33|0
1657589400000|2022-07-12 01:30:00|2.98|1.38|3.01|1.41|3.04|1.44|2.98|1.38|0
1657589700000|2022-07-12 01:35:00|3|1.4|3|1.4|3.01|1.41|2.97|1.37|0
1657590000000|2022-07-12 01:40:00|3.01|1.41|3|1.4|3.04|1.44|3|1.4|0
1657590300000|2022-07-12 01:45:00|3.01|1.41|3|1.4|3.01|1.41|2.97|1.37|0
1657590600000|2022-07-12 01:50:00|2.99|1.39|2.98|1.38|3.01|1.41|2.98|1.38|0
1657590900000|2022-07-12 01:55:00|2.97|1.37|2.99|1.39|2.99|1.39|2.97|1.37|0
1657591200000|2022-07-12 02:00:00|3|1.4|2.99|1.39|3.01|1.41|2.98|1.38|0
1657591500000|2022-07-12 02:05:00|3|1.4|3.01|1.41|3.03|1.43|2.99|1.39|0
1657591800000|2022-07-12 02:10:00|3|1.4|2.98|1.38|3.01|1.41|2.98|1.38|0
1657592100000|2022-07-12 02:15:00|2.97|1.37|2.97|1.37|2.99|1.39|2.96|1.36|0
1657592400000|2022-07-12 02:20:00|2.98|1.38|2.99|1.39|3|1.4|2.97|1.37|0
1657592700000|2022-07-12 02:25:00|3|1.4|2.98|1.38|3.01|1.41|2.98|1.38|0
1657593000000|2022-07-12 02:30:00|2.99|1.39|2.98|1.38|2.99|1.39|2.96|1.36|0
1657593300000|2022-07-12 02:35:00|2.99|1.39|2.96|1.36|2.99|1.39|2.96|1.36|0
1657593600000|2022-07-12 02:40:00|2.97|1.37|2.94|1.34|2.97|1.37|2.94|1.34|0
1657593900000|2022-07-12 02:45:00|2.95|1.35|2.95|1.35|2.98|1.38|2.95|1.35|0
1657594200000|2022-07-12 02:50:00|2.96|1.36|2.96|1.36|2.98|1.38|2.95|1.35|0
1657594500000|2022-07-12 02:55:00|2.95|1.35|2.97|1.37|2.98|1.38|2.95|1.35|0
1657594800000|2022-07-12 03:00:00|2.96|1.36|2.93|1.33|2.98|1.38|2.93|1.33|0
1657595100000|2022-07-12 03:05:00|2.94|1.34|2.91|1.31|2.94|1.34|2.88|1.28|0
1657595400000|2022-07-12 03:10:00|2.9|1.3|2.91|1.31|2.91|1.31|2.9|1.3|0
1657595700000|2022-07-12 03:15:00|2.9|1.3|2.89|1.29|2.91|1.31|2.89|1.29|0
1657596000000|2022-07-12 03:20:00|2.9|1.3|2.92|1.32|2.93|1.33|2.89|1.29|0
1657596300000|2022-07-12 03:25:00|2.93|1.33|2.92|1.32|2.93|1.33|2.91|1.31|0
1657596600000|2022-07-12 03:30:00|2.91|1.31|2.92|1.32|2.93|1.33|2.91|1.31|0
1657596900000|2022-07-12 03:35:00|2.91|1.31|2.92|1.32|2.92|1.32|2.9|1.3|0
1657597200000|2022-07-12 03:40:00|2.93|1.33|2.96|1.36|2.96|1.36|2.92|1.32|0
1657597500000|2022-07-12 03:45:00|2.95|1.35|2.95|1.35|2.95|1.35|2.94|1.34|0
1657597800000|2022-07-12 03:50:00|2.96|1.36|2.95|1.35|2.96|1.36|2.94|1.34|0
1657598100000|2022-07-12 03:55:00|2.96|1.36|2.96|1.36|2.96|1.36|2.94|1.34|0
1657598400000|2022-07-12 04:00:00|2.95|1.35|2.93|1.33|2.95|1.35|2.93|1.33|0
1657598700000|2022-07-12 04:05:00|2.92|1.32|2.93|1.33|2.94|1.34|2.92|1.32|0
1657599000000|2022-07-12 04:10:00|2.92|1.32|2.93|1.33|2.93|1.33|2.91|1.31|0
1657599300000|2022-07-12 04:15:00|2.92|1.32|2.91|1.31|2.93|1.33|2.91|1.31|0
1657599600000|2022-07-12 04:20:00|2.9|1.3|2.91|1.31|2.91|1.31|2.89|1.29|0
1657599900000|2022-07-12 04:25:00|2.92|1.32|2.93|1.33|2.94|1.34|2.91|1.31|0
1657600200000|2022-07-12 04:30:00|2.92|1.32|2.91|1.31|2.93|1.33|2.91|1.31|0
1657600500000|2022-07-12 04:35:00|2.92|1.32|2.92|1.32|2.93|1.33|2.91|1.31|0
1657600800000|2022-07-12 04:40:00|2.93|1.33|2.91|1.31|2.93|1.33|2.9|1.3|0
1657601100000|2022-07-12 04:45:00|2.9|1.3|2.9|1.3|2.91|1.31|2.9|1.3|0
1657601400000|2022-07-12 04:50:00|2.91|1.31|2.91|1.31|2.91|1.31|2.9|1.3|0
1657601700000|2022-07-12 04:55:00|2.92|1.32|2.92|1.32|2.93|1.33|2.92|1.32|0
1657602000000|2022-07-12 05:00:00|2.93|1.33|2.91|1.31|2.93|1.33|2.9|1.3|0
1657602300000|2022-07-12 05:05:00|2.9|1.3|2.93|1.33|2.93|1.33|2.9|1.3|0
1657602600000|2022-07-12 05:10:00|2.92|1.32|2.92|1.32|2.93|1.33|2.91|1.31|0
1657602900000|2022-07-12 05:15:00|2.91|1.31|2.94|1.34|2.95|1.35|2.91|1.31|0
1657603200000|2022-07-12 05:20:00|2.95|1.35|2.96|1.36|2.96|1.36|2.93|1.33|0
1657603500000|2022-07-12 05:25:00|2.95|1.35|2.94|1.34|2.96|1.36|2.94|1.34|0
1657603800000|2022-07-12 05:30:00|2.95|1.35|2.93|1.33|2.95|1.35|2.91|1.31|0
1657604100000|2022-07-12 05:35:00|2.92|1.32|2.92|1.32|2.94|1.34|2.92|1.32|0
1657604400000|2022-07-12 05:40:00|2.93|1.33|2.94|1.34|2.94|1.34|2.92|1.32|0
1657604700000|2022-07-12 05:45:00|2.93|1.33|2.93|1.33|2.95|1.35|2.93|1.33|0
1657605000000|2022-07-12 05:50:00|2.92|1.32|2.93|1.33|2.94|1.34|2.92|1.32|0
1657605300000|2022-07-12 05:55:00|2.94|1.34|2.91|1.31|2.94|1.34|2.9|1.3|0
1657605600000|2022-07-12 06:00:00|2.89|1.29|2.84|1.24|2.9|1.3|2.82|1.22|0
1657605900000|2022-07-12 06:05:00|2.83|1.23|3|1.4|3.06|1.46|2.79|1.19|0
1657606200000|2022-07-12 06:10:00|2.99|1.39|3.02|1.42|3.02|1.42|2.99|1.39|0
1657606500000|2022-07-12 06:15:00|3.01|1.41|3.03|1.43|3.03|1.43|2.99|1.39|0
1657606800000|2022-07-12 06:20:00|3.02|1.42|3.04|1.44|3.1|1.5|3.02|1.42|0
1657607100000|2022-07-12 06:25:00|3.05|1.45|3.05|1.45|3.08|1.48|3.04|1.44|0
1657607400000|2022-07-12 06:30:00|3.04|1.44|3.06|1.46|3.07|1.47|3.03|1.43|0
1657607700000|2022-07-12 06:35:00|3.07|1.47|3.04|1.44|3.07|1.47|3.03|1.43|0
1657608000000|2022-07-12 06:40:00|3.03|1.43|3.03|1.43|3.04|1.44|3.01|1.41|0
1657608300000|2022-07-12 06:45:00|3.02|1.42|2.99|1.39|3.03|1.43|2.99|1.39|0
1657608600000|2022-07-12 06:50:00|2.98|1.38|3.02|1.42|3.03|1.43|2.97|1.37|0
1657608900000|2022-07-12 06:55:00|3.01|1.41|3.04|1.44|3.04|1.44|3|1.4|0
1657609200000|2022-07-12 07:00:00|3.03|1.43|3.06|1.46|3.08|1.48|3.02|1.42|0
1657609500000|2022-07-12 07:05:00|2.96|1.56|2.95|1.55|2.98|1.58|2.91|1.51|0
1657609800000|2022-07-12 07:10:00|2.94|1.54|2.89|1.49|2.95|1.55|2.85|1.45|0
1657610100000|2022-07-12 07:15:00|2.9|1.5|2.86|1.46|2.92|1.52|2.86|1.46|0
1657610400000|2022-07-12 07:20:00|2.87|1.47|2.83|1.43|2.89|1.49|2.8|1.4|0
1657610700000|2022-07-12 07:25:00|2.84|1.44|2.82|1.42|2.86|1.46|2.8|1.4|0
1657611000000|2022-07-12 07:30:00|2.81|1.41|2.77|1.37|2.85|1.45|2.76|1.36|0
1657611300000|2022-07-12 07:35:00|2.76|1.36|2.8|1.4|2.81|1.41|2.75|1.35|0
1657611600000|2022-07-12 07:40:00|2.79|1.39|2.85|1.45|2.86|1.46|2.79|1.39|0
1657611900000|2022-07-12 07:45:00|2.86|1.46|2.87|1.47|2.9|1.5|2.85|1.45|0
1657612200000|2022-07-12 07:50:00|2.88|1.48|2.89|1.49|2.9|1.5|2.87|1.47|0
1657612500000|2022-07-12 07:55:00|2.88|1.48|2.9|1.5|2.9|1.5|2.87|1.47|0
1657612800000|2022-07-12 08:00:00|2.89|1.49|2.89|1.49|2.9|1.5|2.86|1.46|0
1657613100000|2022-07-12 08:05:00|2.9|1.5|2.87|1.47|2.91|1.51|2.86|1.46|0
1657613400000|2022-07-12 08:10:00|2.86|1.46|2.86|1.46|2.89|1.49|2.85|1.45|0
1657613700000|2022-07-12 08:15:00|2.85|1.45|2.87|1.47|2.87|1.47|2.85|1.45|0
1657614000000|2022-07-12 08:20:00|2.86|1.46|2.9|1.5|2.9|1.5|2.85|1.45|0
1657614300000|2022-07-12 08:25:00|2.89|1.49|2.9|1.5|2.91|1.51|2.89|1.49|0
1657614600000|2022-07-12 08:30:00|2.91|1.51|2.95|1.55|2.95|1.55|2.9|1.5|0
1657614900000|2022-07-12 08:35:00|2.96|1.56|2.96|1.56|2.98|1.58|2.95|1.55|0
1657615200000|2022-07-12 08:40:00|2.95|1.55|2.88|1.48|2.97|1.57|2.78|1.38|0
1657615500000|2022-07-12 08:45:00|2.87|1.47|2.87|1.47|2.88|1.48|2.86|1.46|0
1657615800000|2022-07-12 08:50:00|2.86|1.46|2.86|1.46|2.87|1.47|2.85|1.45|0
1657616100000|2022-07-12 08:55:00|2.85|1.45|2.86|1.46|2.86|1.46|2.85|1.45|0
1657616400000|2022-07-12 09:00:00|2.85|1.45|2.85|1.45|2.89|1.49|2.83|1.43|0
1657616700000|2022-07-12 09:05:00|2.86|1.46|2.87|1.47|2.89|1.49|2.85|1.45|0
1657617000000|2022-07-12 09:10:00|2.86|1.46|2.86|1.46|2.88|1.48|2.85|1.45|0
1657617300000|2022-07-12 09:15:00|2.87|1.47|2.86|1.46|2.88|1.48|2.85|1.45|0
1657617600000|2022-07-12 09:20:00|2.85|1.45|2.83|1.43|2.87|1.47|2.82|1.42|0
1657617900000|2022-07-12 09:25:00|2.82|1.42|2.8|1.4|2.83|1.43|2.8|1.4|0
1657618200000|2022-07-12 09:30:00|2.79|1.39|2.79|1.39|2.81|1.41|2.79|1.39|0
1657618500000|2022-07-12 09:35:00|2.78|1.38|2.78|1.38|2.8|1.4|2.78|1.38|0
1657618800000|2022-07-12 09:40:00|2.79|1.39|2.79|1.39|2.8|1.4|2.78|1.38|0
1657619100000|2022-07-12 09:45:00|2.78|1.38|2.75|1.35|2.78|1.38|2.75|1.35|0
1657619400000|2022-07-12 09:50:00|2.76|1.36|2.73|1.33|2.76|1.36|2.73|1.33|0
1657619700000|2022-07-12 09:55:00|2.74|1.34|2.76|1.36|2.77|1.37|2.74|1.34|0
1657620000000|2022-07-12 10:00:00|2.77|1.37|2.78|1.38|2.79|1.39|2.76|1.36|0
1657620300000|2022-07-12 10:05:00|2.79|1.39|2.92|1.52|2.92|1.52|2.76|1.36|0
1657620600000|2022-07-12 10:10:00|2.93|1.53|2.99|1.59|3.03|1.63|2.93|1.53|0
1657620900000|2022-07-12 10:15:00|3|1.6|2.92|1.52|3.02|1.62|2.91|1.51|0
1657621200000|2022-07-12 10:20:00|2.93|1.53|2.94|1.54|2.95|1.55|2.92|1.52|0
1657621500000|2022-07-12 10:25:00|2.93|1.53|2.93|1.53|2.97|1.57|2.92|1.52|0
1657621800000|2022-07-12 10:30:00|2.92|1.52|2.88|1.48|2.93|1.53|2.88|1.48|0
1657622100000|2022-07-12 10:35:00|2.89|1.49|2.87|1.47|2.9|1.5|2.87|1.47|0
1657622400000|2022-07-12 10:40:00|2.88|1.48|2.88|1.48|2.89|1.49|2.87|1.47|0
1657622700000|2022-07-12 10:45:00|2.89|1.49|2.9|1.5|2.9|1.5|2.86|1.46|0
1657623000000|2022-07-12 10:50:00|2.91|1.51|2.83|1.43|2.92|1.52|2.82|1.42|0
1657623300000|2022-07-12 10:55:00|2.84|1.44|2.79|1.39|2.84|1.44|2.78|1.38|0
1657623600000|2022-07-12 11:00:00|2.78|1.38|2.8|1.4|2.81|1.41|2.78|1.38|0
1657623900000|2022-07-12 11:05:00|2.79|1.39|2.81|1.41|2.81|1.41|2.79|1.39|0
1657624200000|2022-07-12 11:10:00|2.82|1.42|2.84|1.44|2.86|1.46|2.81|1.41|0
1657624500000|2022-07-12 11:15:00|2.83|1.43|2.87|1.47|2.87|1.47|2.82|1.42|0
1657624800000|2022-07-12 11:20:00|2.88|1.48|2.92|1.52|2.93|1.53|2.88|1.48|0
1657625100000|2022-07-12 11:25:00|2.93|1.53|2.94|1.54|2.95|1.55|2.91|1.51|0
1657625400000|2022-07-12 11:30:00|2.95|1.55|3.02|1.62|3.03|1.63|2.93|1.53|0
1657625700000|2022-07-12 11:35:00|3.03|1.63|3.02|1.62|3.03|1.63|2.99|1.59|0
1657626000000|2022-07-12 11:40:00|3.04|1.64|2.99|1.59|3.05|1.65|2.99|1.59|0
1657626300000|2022-07-12 11:45:00|2.98|1.58|2.98|1.58|2.99|1.59|2.95|1.55|0
1657626600000|2022-07-12 11:50:00|2.97|1.57|2.98|1.58|3.02|1.62|2.96|1.56|0
1657626900000|2022-07-12 11:55:00|2.97|1.57|2.95|1.55|2.97|1.57|2.94|1.54|0
1657627200000|2022-07-12 12:00:00|2.96|1.56|2.97|1.57|2.97|1.57|2.95|1.55|0
1657627500000|2022-07-12 12:05:00|2.96|1.56|2.96|1.56|3|1.6|2.96|1.56|0
1657627800000|2022-07-12 12:10:00|2.95|1.55|2.92|1.52|2.95|1.55|2.91|1.51|0
1657628100000|2022-07-12 12:15:00|2.91|1.51|2.9|1.5|2.92|1.52|2.89|1.49|0
1657628400000|2022-07-12 12:20:00|2.89|1.49|2.93|1.53|2.94|1.54|2.89|1.49|0
1657628700000|2022-07-12 12:25:00|2.94|1.54|2.96|1.56|2.99|1.59|2.93|1.53|0
1657629000000|2022-07-12 12:30:00|2.97|1.57|3.02|1.62|3.03|1.63|2.95|1.55|0
1657629300000|2022-07-12 12:35:00|3.01|1.61|3.07|1.67|3.07|1.67|3.01|1.61|0
1657629600000|2022-07-12 12:40:00|3.06|1.66|3.09|1.69|3.09|1.69|3.03|1.63|0
1657629900000|2022-07-12 12:45:00|3.08|1.68|3.03|1.63|3.09|1.69|3.01|1.61|0
1657630200000|2022-07-12 12:50:00|3.02|1.62|3.04|1.64|3.04|1.64|3.01|1.61|0
1657630500000|2022-07-12 12:55:00|3.05|1.65|3.04|1.64|3.06|1.66|3.03|1.63|0
1657630800000|2022-07-12 13:00:00|3.03|1.63|3.08|1.68|3.08|1.68|3.02|1.62|0
1657631100000|2022-07-12 13:05:00|3.09|1.69|3.1|1.7|3.12|1.72|3.08|1.68|0
1657631400000|2022-07-12 13:10:00|3.09|1.69|3.04|1.64|3.12|1.72|3.02|1.62|0
1657631700000|2022-07-12 13:15:00|3.05|1.65|3.03|1.63|3.05|1.65|3.02|1.62|0
1657632000000|2022-07-12 13:20:00|3.02|1.62|3.04|1.64|3.05|1.65|3.02|1.62|0
1657632300000|2022-07-12 13:25:00|3.05|1.65|3.05|1.65|3.1|1.7|3.05|1.65|0
1657632600000|2022-07-12 13:30:00|3.06|1.66|3.1|1.7|3.26|1.86|3.06|1.66|0
1657632900000|2022-07-12 13:35:00|3.13|1.73|3.35|1.95|3.4|2|3.13|1.73|0
1657633200000|2022-07-12 13:40:00|3.38|1.98|3.26|1.86|3.38|1.98|3.25|1.85|0
1657633500000|2022-07-12 13:45:00|3.28|1.88|3.14|1.74|3.3|1.9|3.14|1.74|0
1657633800000|2022-07-12 13:50:00|3.12|1.72|3.18|1.78|3.2|1.8|3.11|1.71|0
1657634100000|2022-07-12 13:55:00|3.16|1.76|3.02|1.62|3.18|1.78|3.01|1.61|0
1657634400000|2022-07-12 14:00:00|2.99|1.59|2.89|1.49|3.14|1.74|2.86|1.46|0
1657634700000|2022-07-12 14:05:00|2.9|1.5|2.91|1.51|2.97|1.57|2.88|1.48|0
1657635000000|2022-07-12 14:10:00|2.9|1.5|2.98|1.58|3.06|1.66|2.88|1.48|0
1657635300000|2022-07-12 14:15:00|2.99|1.59|2.93|1.53|3|1.6|2.84|1.44|0
1657635600000|2022-07-12 14:20:00|2.91|1.51|2.86|1.46|2.96|1.56|2.84|1.44|0
1657635900000|2022-07-12 14:25:00|2.85|1.45|2.82|1.42|2.91|1.51|2.8|1.4|0
1657636200000|2022-07-12 14:30:00|2.83|1.43|3|1.6|3|1.6|2.83|1.43|0
1657636500000|2022-07-12 14:35:00|2.98|1.58|2.84|1.44|3|1.6|2.84|1.44|0
1657636800000|2022-07-12 14:40:00|2.83|1.43|2.86|1.46|2.87|1.47|2.8|1.4|0
1657637100000|2022-07-12 14:45:00|2.87|1.47|2.85|1.45|2.92|1.52|2.8|1.4|0
1657637400000|2022-07-12 14:50:00|2.84|1.44|2.87|1.47|2.87|1.47|2.78|1.38|0
1657637700000|2022-07-12 14:55:00|2.86|1.46|2.9|1.5|2.93|1.53|2.85|1.45|0
1657638000000|2022-07-12 15:00:00|2.91|1.51|2.87|1.47|2.92|1.52|2.85|1.45|0
1657638300000|2022-07-12 15:05:00|2.86|1.46|2.94|1.54|2.94|1.54|2.83|1.43|0
1657638600000|2022-07-12 15:10:00|2.95|1.55|3.01|1.61|3.06|1.66|2.95|1.55|0
1657638900000|2022-07-12 15:15:00|3|1.6|2.93|1.53|3.02|1.62|2.91|1.51|0
1657639200000|2022-07-12 15:20:00|2.92|1.52|3.01|1.61|3.03|1.63|2.92|1.52|0
1657639500000|2022-07-12 15:25:00|3|1.6|2.98|1.58|3.08|1.68|2.88|1.48|0
1657639800000|2022-07-12 15:30:00|3|1.6|2.96|1.56|3.07|1.67|2.94|1.54|0
1657640100000|2022-07-12 15:35:00|2.97|1.57|2.9|1.5|2.99|1.59|2.86|1.46|0
1657640400000|2022-07-12 15:40:00|2.89|1.49|2.85|1.45|2.9|1.5|2.81|1.41|0
1657640700000|2022-07-12 15:45:00|2.84|1.44|2.86|1.46|2.88|1.48|2.82|1.42|0
1657641000000|2022-07-12 15:50:00|2.85|1.45|2.82|1.42|2.87|1.47|2.82|1.42|0
1657641300000|2022-07-12 15:55:00|2.81|1.41|2.87|1.47|2.87|1.47|2.81|1.41|0
1657641600000|2022-07-12 16:00:00|2.88|1.48|2.86|1.46|2.9|1.5|2.84|1.44|0
1657641900000|2022-07-12 16:05:00|2.87|1.47|2.82|1.42|2.92|1.52|2.82|1.42|0
1657642200000|2022-07-12 16:10:00|2.83|1.43|2.89|1.49|2.91|1.51|2.82|1.42|0
1657642500000|2022-07-12 16:15:00|2.9|1.5|2.88|1.48|2.91|1.51|2.87|1.47|0
1657642800000|2022-07-12 16:20:00|2.89|1.49|2.91|1.51|2.92|1.52|2.86|1.46|0
1657643100000|2022-07-12 16:25:00|2.9|1.5|2.92|1.52|2.93|1.53|2.88|1.48|0
1657643400000|2022-07-12 16:30:00|2.93|1.53|2.98|1.58|2.98|1.58|2.9|1.5|0
1657643700000|2022-07-12 16:35:00|2.97|1.57|2.98|1.58|3|1.6|2.95|1.55|0
1657644000000|2022-07-12 16:40:00|2.97|1.57|2.96|1.56|2.99|1.59|2.95|1.55|0
1657644300000|2022-07-12 16:45:00|2.95|1.55|2.96|1.56|2.99|1.59|2.94|1.54|0
1657644600000|2022-07-12 16:50:00|2.95|1.55|2.92|1.52|2.95|1.55|2.88|1.48|0
1657644900000|2022-07-12 16:55:00|2.93|1.53|2.95|1.55|2.96|1.56|2.9|1.5|0
1657645200000|2022-07-12 17:00:00|2.96|1.56|2.89|1.49|3.02|1.62|2.86|1.46|0
1657645500000|2022-07-12 17:05:00|2.9|1.5|2.86|1.46|2.91|1.51|2.84|1.44|0
1657645800000|2022-07-12 17:10:00|2.85|1.45|2.84|1.44|2.85|1.45|2.82|1.42|0
1657646100000|2022-07-12 17:15:00|2.82|1.42|2.81|1.41|2.85|1.45|2.8|1.4|0
1657646400000|2022-07-12 17:20:00|2.8|1.4|2.8|1.4|2.82|1.42|2.78|1.38|0
1657646700000|2022-07-12 17:25:00|2.79|1.39|2.83|1.43|2.83|1.43|2.78|1.38|0
1657647000000|2022-07-12 17:30:00|2.84|1.44|2.83|1.43|2.86|1.46|2.82|1.42|0
1657647300000|2022-07-12 17:35:00|2.82|1.42|2.83|1.43|2.85|1.45|2.82|1.42|0
1657647600000|2022-07-12 17:40:00|2.84|1.44|2.85|1.45|2.87|1.47|2.83|1.43|0
1657647900000|2022-07-12 17:45:00|2.84|1.44|2.85|1.45|2.86|1.46|2.81|1.41|0
1657648200000|2022-07-12 17:50:00|2.84|1.44|2.89|1.49|2.9|1.5|2.83|1.43|0
1657648500000|2022-07-12 17:55:00|2.9|1.5|2.88|1.48|2.91|1.51|2.87|1.47|0
1657648800000|2022-07-12 18:00:00|2.89|1.49|2.81|1.41|2.89|1.49|2.81|1.41|0
1657649100000|2022-07-12 18:05:00|2.82|1.42|2.81|1.41|2.82|1.42|2.79|1.39|0
1657649400000|2022-07-12 18:10:00|2.8|1.4|2.83|1.43|2.85|1.45|2.8|1.4|0
1657649700000|2022-07-12 18:15:00|2.82|1.42|2.82|1.42|2.84|1.44|2.8|1.4|0
1657650000000|2022-07-12 18:20:00|2.81|1.41|2.79|1.39|2.82|1.42|2.79|1.39|0
1657650300000|2022-07-12 18:25:00|2.78|1.38|2.8|1.4|2.81|1.41|2.78|1.38|0
1657650600000|2022-07-12 18:30:00|2.81|1.41|2.72|1.32|2.82|1.42|2.72|1.32|0
1657650900000|2022-07-12 18:35:00|2.73|1.33|2.74|1.34|2.76|1.36|2.72|1.32|0
1657651200000|2022-07-12 18:40:00|2.73|1.33|2.88|1.48|2.89|1.49|2.71|1.31|0
1657651500000|2022-07-12 18:45:00|2.87|1.47|2.9|1.5|2.9|1.5|2.86|1.46|0
1657651800000|2022-07-12 18:50:00|2.89|1.49|2.85|1.45|2.89|1.49|2.85|1.45|0
1657652100000|2022-07-12 18:55:00|2.84|1.44|2.76|1.36|2.85|1.45|2.76|1.36|0
1657652400000|2022-07-12 19:00:00|2.75|1.35|2.59|1.19|2.75|1.35|2.58|1.18|0
1657652700000|2022-07-12 19:05:00|2.61|1.21|2.53|1.13|2.63|1.23|2.53|1.13|0
1657653000000|2022-07-12 19:10:00|2.54|1.14|2.6|1.2|2.6|1.2|2.5|1.1|0
1657653300000|2022-07-12 19:15:00|2.59|1.19|2.58|1.18|2.59|1.19|2.54|1.14|0
1657653600000|2022-07-12 19:20:00|2.59|1.19|2.48|1.08|2.59|1.19|2.46|1.06|0
1657653900000|2022-07-12 19:25:00|2.47|1.07|2.67|1.27|2.72|1.32|2.46|1.06|0
1657654200000|2022-07-12 19:30:00|2.66|1.26|2.59|1.19|2.69|1.29|2.58|1.18|0
1657654500000|2022-07-12 19:35:00|2.58|1.18|2.57|1.17|2.59|1.19|2.51|1.11|0
1657654800000|2022-07-12 19:40:00|2.56|1.16|2.6|1.2|2.6|1.2|2.53|1.13|0
1657655100000|2022-07-12 19:45:00|2.59|1.19|2.64|1.24|2.67|1.27|2.59|1.19|0
1657655400000|2022-07-12 19:50:00|2.65|1.25|2.75|1.35|2.77|1.37|2.65|1.25|0
1657655700000|2022-07-12 19:55:00|2.74|1.34|2.76|1.36|2.77|1.37|2.71|1.31|0
1657656000000|2022-07-12 20:00:00|2.74|1.34|2.69|1.29|2.75|1.35|2.68|1.28|0
1657656300000|2022-07-12 20:05:00|2.7|1.3|2.69|1.29|2.72|1.32|2.69|1.29|0
1657656600000|2022-07-12 20:10:00|2.7|1.3|2.72|1.32|2.73|1.33|2.69|1.29|0
1657656900000|2022-07-12 20:15:00|2.82|1.22|2.83|1.23|2.84|1.24|2.82|1.22|0
1657657200000|2022-07-12 20:20:00|2.82|1.22|2.8|1.2|2.83|1.23|2.79|1.19|0
1657657500000|2022-07-12 20:25:00|2.79|1.19|2.81|1.21|2.82|1.22|2.79|1.19|0
1657657800000|2022-07-12 20:30:00|2.78|1.18|2.81|1.21|2.83|1.23|2.78|1.18|0
1657658100000|2022-07-12 20:35:00|2.82|1.22|2.81|1.21|2.82|1.22|2.8|1.2|0
1657658400000|2022-07-12 20:40:00|2.82|1.22|2.83|1.23|2.83|1.23|2.82|1.22|0
1657658700000|2022-07-12 20:45:00|2.82|1.22|2.83|1.23|2.83|1.23|2.82|1.22|0
1657659000000|2022-07-12 20:50:00|2.84|1.24|2.84|1.24|2.84|1.24|2.83|1.23|0
1657659300000|2022-07-12 20:55:00|2.83|1.23|2.84|1.24|2.84|1.24|2.83|1.23|0
1657659600000|2022-07-12 21:00:00|2.83|1.23|2.83|1.23|2.84|1.24|2.83|1.23|0
1657659900000|2022-07-12 21:05:00|2.84|1.24|2.83|1.23|2.84|1.24|2.83|1.23|0
1657660200000|2022-07-12 21:10:00|2.84|1.24|2.83|1.23|2.84|1.24|2.83|1.23|0
1657660500000|2022-07-12 21:15:00|2.84|1.24|2.84|1.24|2.84|1.24|2.84|1.24|0
1657660800000|2022-07-12 21:20:00|2.83|1.23|2.83|1.23|2.83|1.23|2.83|1.23|0
1657661700000|2022-07-12 21:35:00|2.84|1.24|2.84|1.24|2.84|1.24|2.84|1.24|0
1657662600000|2022-07-12 21:50:00|2.83|1.23|2.84|1.24|2.84|1.24|2.83|1.23|0
1657662900000|2022-07-12 21:55:00|2.83|1.23|2.83|1.23|2.84|1.24|2.83|1.23|0
1657663200000|2022-07-12 22:00:00|2.86|1.26|2.84|1.24|2.88|1.28|2.84|1.24|0
1657663500000|2022-07-12 22:05:00|2.85|1.25|2.87|1.27|2.88|1.28|2.85|1.25|0
1657663800000|2022-07-12 22:10:00|2.86|1.26|2.86|1.26|2.88|1.28|2.85|1.25|0
1657664100000|2022-07-12 22:15:00|2.85|1.25|2.84|1.24|2.85|1.25|2.83|1.23|0
1657664400000|2022-07-12 22:20:00|2.83|1.23|2.82|1.22|2.83|1.23|2.81|1.21|0
1657664700000|2022-07-12 22:25:00|2.83|1.23|2.83|1.23|2.84|1.24|2.83|1.23|0
1657665000000|2022-07-12 22:30:00|2.84|1.24|2.84|1.24|2.84|1.24|2.82|1.22|0
1657665300000|2022-07-12 22:35:00|2.83|1.23|2.82|1.22|2.84|1.24|2.82|1.22|0
1657665600000|2022-07-12 22:40:00|2.83|1.23|2.86|1.26|2.86|1.26|2.83|1.23|0
1657665900000|2022-07-12 22:45:00|2.85|1.25|2.86|1.26|2.86|1.26|2.84|1.24|0
1657666200000|2022-07-12 22:50:00|2.85|1.25|2.85|1.25|2.85|1.25|2.84|1.24|0
1657666500000|2022-07-12 22:55:00|2.84|1.24|2.83|1.23|2.84|1.24|2.83|1.23|0
1657666800000|2022-07-12 23:00:00|2.84|1.24|2.85|1.25|2.86|1.26|2.84|1.24|0
1657667100000|2022-07-12 23:05:00|2.86|1.26|2.85|1.25|2.87|1.27|2.85|1.25|0
1657667700000|2022-07-12 23:15:00|2.84|1.24|2.82|1.22|2.85|1.25|2.82|1.22|0
1657668000000|2022-07-12 23:20:00|2.81|1.21|2.82|1.22|2.82|1.22|2.78|1.18|0
1657668300000|2022-07-12 23:25:00|2.81|1.21|2.81|1.21|2.82|1.22|2.8|1.2|0
1657668600000|2022-07-12 23:30:00|2.82|1.22|2.86|1.26|2.87|1.27|2.82|1.22|0
1657668900000|2022-07-12 23:35:00|2.87|1.27|2.88|1.28|2.88|1.28|2.85|1.25|0
1657669200000|2022-07-12 23:40:00|2.89|1.29|2.88|1.28|2.9|1.3|2.87|1.27|0
1657669500000|2022-07-12 23:45:00|2.87|1.27|2.86|1.26|2.88|1.28|2.86|1.26|0
1657669800000|2022-07-12 23:50:00|2.85|1.25|2.82|1.22|2.86|1.26|2.81|1.21|0
1657670100000|2022-07-12 23:55:00|2.81|1.21|2.82|1.22|2.83|1.23|2.81|1.21|0
1657670400000|2022-07-13 00:00:00|2.83|1.23|2.87|1.27|2.9|1.3|2.82|1.22|0
1657670700000|2022-07-13 00:05:00|2.88|1.28|2.86|1.26|2.88|1.28|2.85|1.25|0
1657671000000|2022-07-13 00:10:00|2.85|1.25|2.85|1.25|2.85|1.25|2.8|1.2|0
1657671300000|2022-07-13 00:15:00|2.86|1.26|2.87|1.27|2.88|1.28|2.84|1.24|0
1657671600000|2022-07-13 00:20:00|2.86|1.26|2.87|1.27|2.89|1.29|2.85|1.25|0
1657671900000|2022-07-13 00:25:00|2.86|1.26|2.85|1.25|2.88|1.28|2.85|1.25|0
1657672200000|2022-07-13 00:30:00|2.84|1.24|2.86|1.26|2.88|1.28|2.83|1.23|0
1657672500000|2022-07-13 00:35:00|2.87|1.27|2.91|1.31|2.91|1.31|2.85|1.25|0
1657672800000|2022-07-13 00:40:00|2.92|1.32|2.91|1.31|2.92|1.32|2.89|1.29|0
1657673100000|2022-07-13 00:45:00|2.92|1.32|2.89|1.29|2.92|1.32|2.89|1.29|0
1657673400000|2022-07-13 00:50:00|2.9|1.3|2.89|1.29|2.9|1.3|2.88|1.28|0
1657673700000|2022-07-13 00:55:00|2.88|1.28|2.9|1.3|2.92|1.32|2.88|1.28|0
1657674000000|2022-07-13 01:00:00|2.91|1.31|2.95|1.35|2.96|1.36|2.9|1.3|0
1657674300000|2022-07-13 01:05:00|2.96|1.36|2.96|1.36|2.97|1.37|2.95|1.35|0
1657674600000|2022-07-13 01:10:00|2.95|1.35|2.94|1.34|2.96|1.36|2.92|1.32|0
1657674900000|2022-07-13 01:15:00|2.95|1.35|2.9|1.3|2.95|1.35|2.9|1.3|0
1657675200000|2022-07-13 01:20:00|2.91|1.31|2.87|1.27|2.91|1.31|2.87|1.27|0
1657675500000|2022-07-13 01:25:00|2.86|1.26|2.87|1.27|2.89|1.29|2.86|1.26|0
1657675800000|2022-07-13 01:30:00|2.88|1.28|2.87|1.27|2.89|1.29|2.85|1.25|0
1657676100000|2022-07-13 01:35:00|2.86|1.26|2.82|1.22|2.86|1.26|2.82|1.22|0
1657676400000|2022-07-13 01:40:00|2.81|1.21|2.81|1.21|2.85|1.25|2.8|1.2|0
1657676700000|2022-07-13 01:45:00|2.8|1.2|2.84|1.24|2.85|1.25|2.8|1.2|0
1657677000000|2022-07-13 01:50:00|2.85|1.25|2.83|1.23|2.85|1.25|2.81|1.21|0
1657677300000|2022-07-13 01:55:00|2.84|1.24|2.83|1.23|2.85|1.25|2.82|1.22|0
1657677600000|2022-07-13 02:00:00|2.84|1.24|2.87|1.27|2.88|1.28|2.83|1.23|0
1657677900000|2022-07-13 02:05:00|2.86|1.26|2.84|1.24|2.87|1.27|2.83|1.23|0
1657678200000|2022-07-13 02:10:00|2.83|1.23|2.84|1.24|2.87|1.27|2.83|1.23|0
1657678500000|2022-07-13 02:15:00|2.83|1.23|2.82|1.22|2.84|1.24|2.81|1.21|0
1657678800000|2022-07-13 02:20:00|2.83|1.23|2.82|1.22|2.86|1.26|2.81|1.21|0
1657679100000|2022-07-13 02:25:00|2.83|1.23|2.83|1.23|2.84|1.24|2.81|1.21|0
1657679400000|2022-07-13 02:30:00|2.82|1.22|2.86|1.26|2.86|1.26|2.82|1.22|0
1657679700000|2022-07-13 02:35:00|2.85|1.25|2.89|1.29|2.9|1.3|2.84|1.24|0
1657680000000|2022-07-13 02:40:00|2.9|1.3|2.88|1.28|2.9|1.3|2.87|1.27|0
1657680300000|2022-07-13 02:45:00|2.87|1.27|2.91|1.31|2.91|1.31|2.87|1.27|0
1657680600000|2022-07-13 02:50:00|2.92|1.32|2.92|1.32|2.92|1.32|2.9|1.3|0
1657680900000|2022-07-13 02:55:00|2.91|1.31|2.91|1.31|2.93|1.33|2.9|1.3|0
1657681200000|2022-07-13 03:00:00|2.92|1.32|2.9|1.3|2.92|1.32|2.9|1.3|0
1657681500000|2022-07-13 03:05:00|2.91|1.31|2.91|1.31|2.92|1.32|2.9|1.3|0
1657681800000|2022-07-13 03:10:00|2.9|1.3|2.91|1.31|2.91|1.31|2.9|1.3|0
1657682100000|2022-07-13 03:15:00|2.92|1.32|2.9|1.3|2.93|1.33|2.89|1.29|0
1657682400000|2022-07-13 03:20:00|2.91|1.31|2.93|1.33|2.93|1.33|2.91|1.31|0
1657682700000|2022-07-13 03:25:00|2.92|1.32|2.91|1.31|2.93|1.33|2.91|1.31|0
1657683000000|2022-07-13 03:30:00|2.92|1.32|2.95|1.35|2.95|1.35|2.91|1.31|0
1657683300000|2022-07-13 03:35:00|2.96|1.36|2.95|1.35|2.96|1.36|2.94|1.34|0
1657683600000|2022-07-13 03:40:00|2.94|1.34|2.95|1.35|2.96|1.36|2.94|1.34|0
1657683900000|2022-07-13 03:45:00|2.94|1.34|2.94|1.34|2.95|1.35|2.94|1.34|0
1657684200000|2022-07-13 03:50:00|2.93|1.33|2.93|1.33|2.94|1.34|2.92|1.32|0
1657684500000|2022-07-13 03:55:00|2.94|1.34|2.92|1.32|2.94|1.34|2.91|1.31|0
1657684800000|2022-07-13 04:00:00|2.93|1.33|2.91|1.31|2.93|1.33|2.9|1.3|0
1657685100000|2022-07-13 04:05:00|2.9|1.3|2.9|1.3|2.91|1.31|2.89|1.29|0
1657685400000|2022-07-13 04:10:00|2.89|1.29|2.9|1.3|2.91|1.31|2.89|1.29|0
1657685700000|2022-07-13 04:15:00|2.91|1.31|2.9|1.3|2.91|1.31|2.9|1.3|0
1657686000000|2022-07-13 04:20:00|2.91|1.31|2.91|1.31|2.92|1.32|2.91|1.31|0
1657686300000|2022-07-13 04:25:00|2.92|1.32|2.92|1.32|2.92|1.32|2.91|1.31|0
1657686600000|2022-07-13 04:30:00|2.91|1.31|2.9|1.3|2.91|1.31|2.89|1.29|0
1657686900000|2022-07-13 04:35:00|2.91|1.31|2.91|1.31|2.91|1.31|2.89|1.29|0
1657687200000|2022-07-13 04:40:00|2.92|1.32|2.91|1.31|2.92|1.32|2.91|1.31|0
1657687500000|2022-07-13 04:45:00|2.9|1.3|2.9|1.3|2.91|1.31|2.9|1.3|0
1657687800000|2022-07-13 04:50:00|2.89|1.29|2.9|1.3|2.91|1.31|2.89|1.29|0
1657688100000|2022-07-13 04:55:00|2.89|1.29|2.9|1.3|2.91|1.31|2.88|1.28|0
1657688400000|2022-07-13 05:00:00|2.89|1.29|2.91|1.31|2.92|1.32|2.88|1.28|0
1657688700000|2022-07-13 05:05:00|2.9|1.3|2.89|1.29|2.91|1.31|2.89|1.29|0
1657689000000|2022-07-13 05:10:00|2.88|1.28|2.88|1.28|2.89|1.29|2.88|1.28|0
1657689300000|2022-07-13 05:15:00|2.89|1.29|2.88|1.28|2.89|1.29|2.87|1.27|0
1657689600000|2022-07-13 05:20:00|2.89|1.29|2.89|1.29|2.89|1.29|2.86|1.26|0
1657689900000|2022-07-13 05:25:00|2.88|1.28|2.91|1.31|2.91|1.31|2.88|1.28|0
1657690200000|2022-07-13 05:30:00|2.9|1.3|2.86|1.26|2.9|1.3|2.86|1.26|0
1657690500000|2022-07-13 05:35:00|2.87|1.27|2.89|1.29|2.89|1.29|2.86|1.26|0
1657690800000|2022-07-13 05:40:00|2.88|1.28|2.89|1.29|2.9|1.3|2.87|1.27|0
1657691100000|2022-07-13 05:45:00|2.88|1.28|2.91|1.31|2.91|1.31|2.88|1.28|0
1657691400000|2022-07-13 05:50:00|2.9|1.3|2.91|1.31|2.91|1.31|2.89|1.29|0
1657691700000|2022-07-13 05:55:00|2.9|1.3|2.9|1.3|2.91|1.31|2.9|1.3|0
1657692000000|2022-07-13 06:00:00|2.91|1.31|2.9|1.3|2.92|1.32|2.89|1.29|0
1657692300000|2022-07-13 06:05:00|2.89|1.29|2.88|1.28|2.91|1.31|2.88|1.28|0
1657692600000|2022-07-13 06:10:00|2.87|1.27|2.87|1.27|2.9|1.3|2.85|1.25|0
1657692900000|2022-07-13 06:15:00|2.86|1.26|2.86|1.26|2.87|1.27|2.83|1.23|0
1657693200000|2022-07-13 06:20:00|2.87|1.27|2.86|1.26|2.88|1.28|2.86|1.26|0
1657693500000|2022-07-13 06:25:00|2.85|1.25|2.9|1.3|2.9|1.3|2.85|1.25|0
1657693800000|2022-07-13 06:30:00|2.91|1.31|2.89|1.29|2.91|1.31|2.88|1.28|0
1657694100000|2022-07-13 06:35:00|2.88|1.28|2.92|1.32|2.92|1.32|2.88|1.28|0
1657694400000|2022-07-13 06:40:00|2.93|1.33|2.98|1.38|2.99|1.39|2.93|1.33|0
1657694700000|2022-07-13 06:45:00|2.99|1.39|3.02|1.42|3.03|1.43|2.97|1.37|0
1657695000000|2022-07-13 06:50:00|3.03|1.43|2.99|1.39|3.04|1.44|2.97|1.37|0
1657695300000|2022-07-13 06:55:00|3|1.4|3|1.4|3.02|1.42|2.98|1.38|0
1657695600000|2022-07-13 07:00:00|2.99|1.39|2.97|1.37|3|1.4|2.95|1.35|0
1657695900000|2022-07-13 07:05:00|2.86|1.46|2.84|1.44|2.88|1.48|2.83|1.43|0
1657696200000|2022-07-13 07:10:00|2.85|1.45|2.83|1.43|2.87|1.47|2.83|1.43|0
1657696500000|2022-07-13 07:15:00|2.81|1.41|2.8|1.4|2.81|1.41|2.76|1.36|0
1657696800000|2022-07-13 07:20:00|2.79|1.39|2.79|1.39|2.8|1.4|2.77|1.37|0
1657697100000|2022-07-13 07:25:00|2.78|1.38|2.77|1.37|2.81|1.41|2.75|1.35|0
1657697400000|2022-07-13 07:30:00|2.76|1.36|2.8|1.4|2.81|1.41|2.75|1.35|0
1657697700000|2022-07-13 07:35:00|2.81|1.41|2.76|1.36|2.81|1.41|2.74|1.34|0
1657698000000|2022-07-13 07:40:00|2.77|1.37|2.73|1.33|2.78|1.38|2.72|1.32|0
1657698300000|2022-07-13 07:45:00|2.72|1.32|2.73|1.33|2.74|1.34|2.69|1.29|0
1657698600000|2022-07-13 07:50:00|2.72|1.32|2.72|1.32|2.73|1.33|2.71|1.31|0
1657698900000|2022-07-13 07:55:00|2.71|1.31|2.71|1.31|2.72|1.32|2.69|1.29|0
1657699200000|2022-07-13 08:00:00|2.7|1.3|2.73|1.33|2.74|1.34|2.69|1.29|0
1657699500000|2022-07-13 08:05:00|2.72|1.32|2.69|1.29|2.74|1.34|2.66|1.26|0
1657699800000|2022-07-13 08:10:00|2.7|1.3|2.68|1.28|2.7|1.3|2.68|1.28|0
1657700100000|2022-07-13 08:15:00|2.69|1.29|2.74|1.34|2.75|1.35|2.68|1.28|0
1657700400000|2022-07-13 08:20:00|2.73|1.33|2.75|1.35|2.76|1.36|2.73|1.33|0
1657700700000|2022-07-13 08:25:00|2.76|1.36|2.77|1.37|2.78|1.38|2.75|1.35|0
1657701000000|2022-07-13 08:30:00|2.78|1.38|2.81|1.41|2.82|1.42|2.78|1.38|0
1657701300000|2022-07-13 08:35:00|2.82|1.42|2.84|1.44|2.84|1.44|2.81|1.41|0
1657701600000|2022-07-13 08:40:00|2.83|1.43|2.81|1.41|2.84|1.44|2.8|1.4|0
1657701900000|2022-07-13 08:45:00|2.82|1.42|2.85|1.45|2.87|1.47|2.81|1.41|0
1657702200000|2022-07-13 08:50:00|2.86|1.46|2.86|1.46|2.87|1.47|2.85|1.45|0
1657702500000|2022-07-13 08:55:00|2.87|1.47|2.9|1.5|2.91|1.51|2.86|1.46|0
1657702800000|2022-07-13 09:00:00|2.89|1.49|2.9|1.5|2.91|1.51|2.87|1.47|0
1657703100000|2022-07-13 09:05:00|2.89|1.49|2.87|1.47|2.9|1.5|2.86|1.46|0
1657703400000|2022-07-13 09:10:00|2.86|1.46|2.87|1.47|2.88|1.48|2.85|1.45|0
1657703700000|2022-07-13 09:15:00|2.86|1.46|2.86|1.46|2.88|1.48|2.85|1.45|0
1657704000000|2022-07-13 09:20:00|2.87|1.47|2.86|1.46|2.89|1.49|2.86|1.46|0
1657704300000|2022-07-13 09:25:00|2.85|1.45|2.9|1.5|2.9|1.5|2.85|1.45|0
1657704600000|2022-07-13 09:30:00|2.89|1.49|2.89|1.49|2.9|1.5|2.87|1.47|0
1657704900000|2022-07-13 09:35:00|2.88|1.48|2.88|1.48|2.89|1.49|2.87|1.47|0
1657705200000|2022-07-13 09:40:00|2.87|1.47|2.84|1.44|2.88|1.48|2.83|1.43|0
1657705500000|2022-07-13 09:45:00|2.85|1.45|2.85|1.45|2.85|1.45|2.84|1.44|0
1657705800000|2022-07-13 09:50:00|2.84|1.44|2.85|1.45|2.86|1.46|2.82|1.42|0
1657706100000|2022-07-13 09:55:00|2.84|1.44|2.84|1.44|2.85|1.45|2.84|1.44|0
1657706400000|2022-07-13 10:00:00|2.83|1.43|2.83|1.43|2.85|1.45|2.82|1.42|0
1657706700000|2022-07-13 10:05:00|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1657707000000|2022-07-13 10:10:00|2.84|1.44|2.83|1.43|2.84|1.44|2.82|1.42|0
1657707300000|2022-07-13 10:15:00|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1657707600000|2022-07-13 10:20:00|2.84|1.44|2.83|1.43|2.84|1.44|2.82|1.42|0
1657707900000|2022-07-13 10:25:00|2.82|1.42|2.81|1.41|2.82|1.42|2.79|1.39|0
1657708200000|2022-07-13 10:30:00|2.8|1.4|2.8|1.4|2.8|1.4|2.78|1.38|0
1657708500000|2022-07-13 10:35:00|2.79|1.39|2.8|1.4|2.8|1.4|2.76|1.36|0
1657708800000|2022-07-13 10:40:00|2.79|1.39|2.82|1.42|2.82|1.42|2.79|1.39|0
1657709100000|2022-07-13 10:45:00|2.81|1.41|2.81|1.41|2.83|1.43|2.81|1.41|0
1657709400000|2022-07-13 10:50:00|2.82|1.42|2.8|1.4|2.82|1.42|2.8|1.4|0
1657709700000|2022-07-13 10:55:00|2.79|1.39|2.82|1.42|2.82|1.42|2.79|1.39|0
1657710000000|2022-07-13 11:00:00|2.83|1.43|2.81|1.41|2.83|1.43|2.8|1.4|0
1657710300000|2022-07-13 11:05:00|2.8|1.4|2.83|1.43|2.84|1.44|2.8|1.4|0
1657710600000|2022-07-13 11:10:00|2.84|1.44|2.87|1.47|2.88|1.48|2.83|1.43|0
1657710900000|2022-07-13 11:15:00|2.86|1.46|2.86|1.46|2.87|1.47|2.85|1.45|0
1657711200000|2022-07-13 11:20:00|2.85|1.45|2.8|1.4|2.86|1.46|2.8|1.4|0
1657711500000|2022-07-13 11:25:00|2.81|1.41|2.8|1.4|2.83|1.43|2.79|1.39|0
1657711800000|2022-07-13 11:30:00|2.81|1.41|2.82|1.42|2.83|1.43|2.79|1.39|0
1657712100000|2022-07-13 11:35:00|2.83|1.43|2.84|1.44|2.84|1.44|2.81|1.41|0
1657712400000|2022-07-13 11:40:00|2.85|1.45|2.87|1.47|2.88|1.48|2.84|1.44|0
1657712700000|2022-07-13 11:45:00|2.88|1.48|2.89|1.49|2.9|1.5|2.88|1.48|0
1657713000000|2022-07-13 11:50:00|2.88|1.48|2.83|1.43|2.9|1.5|2.81|1.41|0
1657713300000|2022-07-13 11:55:00|2.82|1.42|2.83|1.43|2.85|1.45|2.82|1.42|0
1657713600000|2022-07-13 12:00:00|2.82|1.42|2.89|1.49|2.93|1.53|2.81|1.41|0
1657713900000|2022-07-13 12:05:00|2.88|1.48|2.87|1.47|2.89|1.49|2.87|1.47|0
1657714200000|2022-07-13 12:10:00|2.86|1.46|2.84|1.44|2.87|1.47|2.82|1.42|0
1657714500000|2022-07-13 12:15:00|2.85|1.45|2.87|1.47|2.87|1.47|2.83|1.43|0
1657714800000|2022-07-13 12:20:00|2.88|1.48|2.89|1.49|2.92|1.52|2.88|1.48|0
1657715100000|2022-07-13 12:25:00|2.9|1.5|3.2|1.8|3.36|1.96|2.86|1.46|0
1657715400000|2022-07-13 12:30:00|2.85|1.45|2.23|0.83|2.85|1.45|1.96|0.56|0
1657715700000|2022-07-13 12:35:00|2.22|0.82|2.2|0.8|2.27|0.87|2.17|0.77|0
1657716000000|2022-07-13 12:40:00|2.21|0.81|2.18|0.78|2.24|0.84|2.13|0.73|0
1657716300000|2022-07-13 12:45:00|2.17|0.77|2.45|1.05|2.45|1.05|2.09|0.69|0
1657716600000|2022-07-13 12:50:00|2.46|1.06|2.47|1.07|2.48|1.08|2.41|1.01|0
1657716900000|2022-07-13 12:55:00|2.45|1.05|2.52|1.12|2.53|1.13|2.41|1.01|0
1657717200000|2022-07-13 13:00:00|2.5|1.1|2.48|1.08|2.61|1.21|2.44|1.04|0
1657717500000|2022-07-13 13:05:00|2.47|1.07|2.45|1.05|2.47|1.07|2.38|0.98|0
1657717800000|2022-07-13 13:10:00|2.43|1.03|2.53|1.13|2.54|1.14|2.41|1.01|0
1657718100000|2022-07-13 13:15:00|2.54|1.14|2.44|1.04|2.57|1.17|2.43|1.03|0
1657718400000|2022-07-13 13:20:00|2.45|1.05|2.42|1.02|2.47|1.07|2.39|0.99|0
1657718700000|2022-07-13 13:25:00|2.43|1.03|2.4|1|2.44|1.04|2.38|0.98|0
1657719000000|2022-07-13 13:30:00|2.41|1.01|2.43|1.03|2.54|1.14|2.36|0.96|0
1657719300000|2022-07-13 13:35:00|2.44|1.04|2.65|1.25|2.65|1.25|2.36|0.96|0
1657719600000|2022-07-13 13:40:00|2.63|1.23|2.37|0.97|2.65|1.25|2.36|0.96|0
1657719900000|2022-07-13 13:45:00|2.39|0.99|2.53|1.13|2.53|1.13|2.28|0.88|0
1657720200000|2022-07-13 13:50:00|2.54|1.14|2.41|1.01|2.62|1.22|2.39|0.99|0
1657720500000|2022-07-13 13:55:00|2.42|1.02|2.42|1.02|2.46|1.06|2.34|0.94|0
1657720800000|2022-07-13 14:00:00|2.41|1.01|2.37|0.97|2.44|1.04|2.27|0.87|0
1657721100000|2022-07-13 14:05:00|2.36|0.96|2.28|0.88|2.41|1.01|2.26|0.86|0
1657721400000|2022-07-13 14:10:00|2.27|0.87|2.25|0.85|2.37|0.97|2.24|0.84|0
1657721700000|2022-07-13 14:15:00|2.24|0.84|2.13|0.73|2.25|0.85|2.13|0.73|0
1657722000000|2022-07-13 14:20:00|2.12|0.72|2.22|0.82|2.28|0.88|2.06|0.66|0
1657722300000|2022-07-13 14:25:00|2.21|0.81|2.34|0.94|2.34|0.94|2.21|0.81|0
1657722600000|2022-07-13 14:30:00|2.32|0.92|2.47|1.07|2.51|1.11|2.3|0.9|0
1657722900000|2022-07-13 14:35:00|2.49|1.09|2.33|0.93|2.54|1.14|2.26|0.86|0
1657723200000|2022-07-13 14:40:00|2.32|0.92|2.49|1.09|2.49|1.09|2.31|0.91|0
1657723500000|2022-07-13 14:45:00|2.5|1.1|2.4|1|2.52|1.12|2.38|0.98|0
1657723800000|2022-07-13 14:50:00|2.41|1.01|2.27|0.87|2.43|1.03|2.26|0.86|0
1657724100000|2022-07-13 14:55:00|2.28|0.88|2.3|0.9|2.35|0.95|2.27|0.87|0
1657724400000|2022-07-13 15:00:00|2.31|0.91|2.29|0.89|2.33|0.93|2.26|0.86|0
1657724700000|2022-07-13 15:05:00|2.3|0.9|2.39|0.99|2.45|1.05|2.3|0.9|0
1657725000000|2022-07-13 15:10:00|2.38|0.98|2.42|1.02|2.44|1.04|2.38|0.98|0
1657725300000|2022-07-13 15:15:00|2.43|1.03|2.34|0.94|2.43|1.03|2.33|0.93|0
1657725600000|2022-07-13 15:20:00|2.35|0.95|2.32|0.92|2.38|0.98|2.32|0.92|0
1657725900000|2022-07-13 15:25:00|2.3|0.9|2.36|0.96|2.36|0.96|2.22|0.82|0
1657726200000|2022-07-13 15:30:00|2.37|0.97|2.41|1.01|2.48|1.08|2.37|0.97|0
1657726500000|2022-07-13 15:35:00|2.42|1.02|2.41|1.01|2.43|1.03|2.4|1|0
1657726800000|2022-07-13 15:40:00|2.4|1|2.38|0.98|2.43|1.03|2.37|0.97|0
1657727100000|2022-07-13 15:45:00|2.37|0.97|2.41|1.01|2.41|1.01|2.34|0.94|0
1657727400000|2022-07-13 15:50:00|2.42|1.02|2.45|1.05|2.51|1.11|2.41|1.01|0
1657727700000|2022-07-13 15:55:00|2.44|1.04|2.43|1.03|2.47|1.07|2.43|1.03|0
1657728000000|2022-07-13 16:00:00|2.44|1.04|2.51|1.11|2.51|1.11|2.41|1.01|0
1657728300000|2022-07-13 16:05:00|2.5|1.1|2.53|1.13|2.56|1.16|2.49|1.09|0
1657728600000|2022-07-13 16:10:00|2.52|1.12|2.45|1.05|2.53|1.13|2.45|1.05|0
1657728900000|2022-07-13 16:15:00|2.44|1.04|2.48|1.08|2.48|1.08|2.43|1.03|0
1657729200000|2022-07-13 16:20:00|2.49|1.09|2.52|1.12|2.53|1.13|2.44|1.04|0
1657729500000|2022-07-13 16:25:00|2.51|1.11|2.56|1.16|2.57|1.17|2.5|1.1|0
1657729800000|2022-07-13 16:30:00|2.55|1.15|2.59|1.19|2.61|1.21|2.53|1.13|0
1657730100000|2022-07-13 16:35:00|2.58|1.18|2.48|1.08|2.6|1.2|2.41|1.01|0
1657730400000|2022-07-13 16:40:00|2.49|1.09|2.45|1.05|2.49|1.09|2.42|1.02|0
1657730700000|2022-07-13 16:45:00|2.46|1.06|2.46|1.06|2.47|1.07|2.42|1.02|0
1657731000000|2022-07-13 16:50:00|2.45|1.05|2.51|1.11|2.52|1.12|2.43|1.03|0
1657731300000|2022-07-13 16:55:00|2.52|1.12|2.54|1.14|2.54|1.14|2.48|1.08|0
1657731600000|2022-07-13 17:00:00|2.55|1.15|2.62|1.22|2.68|1.28|2.5|1.1|0
1657731900000|2022-07-13 17:05:00|2.63|1.23|2.58|1.18|2.66|1.26|2.55|1.15|0
1657732200000|2022-07-13 17:10:00|2.57|1.17|2.67|1.27|2.67|1.27|2.56|1.16|0
1657732500000|2022-07-13 17:15:00|2.66|1.26|2.51|1.11|2.66|1.26|2.49|1.09|0
1657732800000|2022-07-13 17:20:00|2.52|1.12|2.56|1.16|2.56|1.16|2.49|1.09|0
1657733100000|2022-07-13 17:25:00|2.55|1.15|2.56|1.16|2.56|1.16|2.5|1.1|0
1657733400000|2022-07-13 17:30:00|2.55|1.15|2.52|1.12|2.55|1.15|2.48|1.08|0
1657733700000|2022-07-13 17:35:00|2.51|1.11|2.47|1.07|2.52|1.12|2.46|1.06|0
1657734000000|2022-07-13 17:40:00|2.46|1.06|2.54|1.14|2.55|1.15|2.46|1.06|0
1657734300000|2022-07-13 17:45:00|2.55|1.15|2.58|1.18|2.59|1.19|2.52|1.12|0
1657734600000|2022-07-13 17:50:00|2.59|1.19|2.54|1.14|2.6|1.2|2.54|1.14|0
1657734900000|2022-07-13 17:55:00|2.53|1.13|2.57|1.17|2.58|1.18|2.52|1.12|0
1657735200000|2022-07-13 18:00:00|2.55|1.15|2.31|0.91|2.55|1.15|2.31|0.91|0
1657735500000|2022-07-13 18:05:00|2.3|0.9|2.37|0.97|2.49|1.09|2.3|0.9|0
1657735800000|2022-07-13 18:10:00|2.38|0.98|2.47|1.07|2.47|1.07|2.37|0.97|0
1657736100000|2022-07-13 18:15:00|2.46|1.06|2.47|1.07|2.48|1.08|2.39|0.99|0
1657736400000|2022-07-13 18:20:00|2.46|1.06|2.52|1.12|2.53|1.13|2.42|1.02|0
1657736700000|2022-07-13 18:25:00|2.53|1.13|2.41|1.01|2.54|1.14|2.39|0.99|0
1657737000000|2022-07-13 18:30:00|2.42|1.02|2.49|1.09|2.52|1.12|2.32|0.92|0
1657737300000|2022-07-13 18:35:00|2.5|1.1|2.51|1.11|2.52|1.12|2.45|1.05|0
1657737600000|2022-07-13 18:40:00|2.52|1.12|2.47|1.07|2.53|1.13|2.47|1.07|0
1657737900000|2022-07-13 18:45:00|2.48|1.08|2.39|0.99|2.52|1.12|2.39|0.99|0
1657738200000|2022-07-13 18:50:00|2.4|1|2.38|0.98|2.45|1.05|2.37|0.97|0
1657738500000|2022-07-13 18:55:00|2.37|0.97|2.47|1.07|2.48|1.08|2.32|0.92|0
1657738800000|2022-07-13 19:00:00|2.48|1.08|2.46|1.06|2.49|1.09|2.41|1.01|0
1657739100000|2022-07-13 19:05:00|2.43|1.03|2.36|0.96|2.44|1.04|2.32|0.92|0
1657739400000|2022-07-13 19:10:00|2.35|0.95|2.41|1.01|2.43|1.03|2.35|0.95|0
1657739700000|2022-07-13 19:15:00|2.4|1|2.43|1.03|2.44|1.04|2.38|0.98|0
1657740000000|2022-07-13 19:20:00|2.42|1.02|2.4|1|2.45|1.05|2.38|0.98|0
1657740300000|2022-07-13 19:25:00|2.39|0.99|2.35|0.95|2.4|1|2.34|0.94|0
1657740600000|2022-07-13 19:30:00|2.34|0.94|2.25|0.85|2.36|0.96|2.25|0.85|0
1657740900000|2022-07-13 19:35:00|2.24|0.84|2.45|1.05|2.46|1.06|2.24|0.84|0
1657741200000|2022-07-13 19:40:00|2.44|1.04|2.37|0.97|2.44|1.04|2.37|0.97|0
1657741500000|2022-07-13 19:45:00|2.36|0.96|2.38|0.98|2.39|0.99|2.34|0.94|0
1657741800000|2022-07-13 19:50:00|2.36|0.96|2.39|0.99|2.41|1.01|2.33|0.93|0
1657742100000|2022-07-13 19:55:00|2.4|1|2.33|0.93|2.43|1.03|2.32|0.92|0
1657742400000|2022-07-13 20:00:00|2.32|0.92|2.32|0.92|2.33|0.93|2.3|0.9|0
1657742700000|2022-07-13 20:05:00|2.31|0.91|2.3|0.9|2.32|0.92|2.29|0.89|0
1657743000000|2022-07-13 20:10:00|2.31|0.91|2.26|0.86|2.31|0.91|2.26|0.86|0
1657743300000|2022-07-13 20:15:00|2.37|0.77|2.35|0.75|2.38|0.78|2.35|0.75|0
1657743600000|2022-07-13 20:20:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1657743900000|2022-07-13 20:25:00|2.34|0.74|2.36|0.76|2.36|0.76|2.33|0.73|0
1657744200000|2022-07-13 20:30:00|2.35|0.75|2.36|0.76|2.36|0.76|2.35|0.75|0
1657744500000|2022-07-13 20:35:00|2.35|0.75|2.35|0.75|2.35|0.75|2.34|0.74|0
1657744800000|2022-07-13 20:40:00|2.34|0.74|2.34|0.74|2.35|0.75|2.34|0.74|0
1657745100000|2022-07-13 20:45:00|2.33|0.73|2.33|0.73|2.34|0.74|2.33|0.73|0
1657745400000|2022-07-13 20:50:00|2.34|0.74|2.34|0.74|2.35|0.75|2.33|0.73|0
1657745700000|2022-07-13 20:55:00|2.35|0.75|2.47|0.87|2.49|0.89|2.34|0.74|0
1657746000000|2022-07-13 21:00:00|2.46|0.86|2.46|0.86|2.46|0.86|2.46|0.86|0
1657746600000|2022-07-13 21:10:00|2.45|0.85|2.45|0.85|2.46|0.86|2.45|0.85|0
1657747800000|2022-07-13 21:30:00|2.46|0.86|2.45|0.85|2.46|0.86|2.45|0.85|0
1657748700000|2022-07-13 21:45:00|2.46|0.86|2.45|0.85|2.46|0.86|2.45|0.85|0
1657749600000|2022-07-13 22:00:00|2.44|0.84|2.44|0.84|2.46|0.86|2.43|0.83|0
1657749900000|2022-07-13 22:05:00|2.43|0.83|2.41|0.81|2.44|0.84|2.4|0.8|0
1657750200000|2022-07-13 22:10:00|2.42|0.82|2.42|0.82|2.42|0.82|2.41|0.81|0
1657750500000|2022-07-13 22:15:00|2.43|0.83|2.43|0.83|2.44|0.84|2.42|0.82|0
1657750800000|2022-07-13 22:20:00|2.42|0.82|2.43|0.83|2.43|0.83|2.42|0.82|0
1657751100000|2022-07-13 22:25:00|2.42|0.82|2.43|0.83|2.43|0.83|2.4|0.8|0
1657751400000|2022-07-13 22:30:00|2.42|0.82|2.38|0.78|2.43|0.83|2.38|0.78|0
1657751700000|2022-07-13 22:35:00|2.37|0.77|2.34|0.74|2.37|0.77|2.33|0.73|0
1657752000000|2022-07-13 22:40:00|2.35|0.75|2.33|0.73|2.35|0.75|2.33|0.73|0
1657752300000|2022-07-13 22:45:00|2.34|0.74|2.33|0.73|2.35|0.75|2.31|0.71|0
1657752600000|2022-07-13 22:50:00|2.34|0.74|2.35|0.75|2.36|0.76|2.34|0.74|0
1657752900000|2022-07-13 22:55:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1657753200000|2022-07-13 23:00:00|2.34|0.74|2.37|0.77|2.38|0.78|2.34|0.74|0
1657753500000|2022-07-13 23:05:00|2.36|0.76|2.37|0.77|2.37|0.77|2.35|0.75|0
1657753800000|2022-07-13 23:10:00|2.36|0.76|2.31|0.71|2.36|0.76|2.31|0.71|0
1657754100000|2022-07-13 23:15:00|2.32|0.72|2.3|0.7|2.32|0.72|2.3|0.7|0
1657754400000|2022-07-13 23:20:00|2.31|0.71|2.32|0.72|2.33|0.73|2.31|0.71|0
1657754700000|2022-07-13 23:25:00|2.33|0.73|2.31|0.71|2.33|0.73|2.31|0.71|0
1657755000000|2022-07-13 23:30:00|2.32|0.72|2.32|0.72|2.33|0.73|2.31|0.71|0
1657755300000|2022-07-13 23:35:00|2.31|0.71|2.26|0.66|2.31|0.71|2.26|0.66|0
1657755600000|2022-07-13 23:40:00|2.25|0.65|2.26|0.66|2.26|0.66|2.24|0.64|0
1657755900000|2022-07-13 23:45:00|2.25|0.65|2.25|0.65|2.26|0.66|2.24|0.64|0
1657756200000|2022-07-13 23:50:00|2.26|0.66|2.27|0.67|2.28|0.68|2.26|0.66|0
1657756500000|2022-07-13 23:55:00|2.28|0.68|2.27|0.67|2.28|0.68|2.27|0.67|0
1657756800000|2022-07-14 00:00:00|2.26|0.66|2.31|0.71|2.31|0.71|2.24|0.64|0
1657757100000|2022-07-14 00:05:00|2.3|0.7|2.31|0.71|2.32|0.72|2.3|0.7|0
1657757400000|2022-07-14 00:10:00|2.32|0.72|2.32|0.72|2.32|0.72|2.3|0.7|0
1657757700000|2022-07-14 00:15:00|2.31|0.71|2.35|0.75|2.36|0.76|2.31|0.71|0
1657758000000|2022-07-14 00:20:00|2.36|0.76|2.34|0.74|2.37|0.77|2.34|0.74|0
1657758300000|2022-07-14 00:25:00|2.33|0.73|2.34|0.74|2.35|0.75|2.33|0.73|0
1657758600000|2022-07-14 00:30:00|2.33|0.73|2.34|0.74|2.36|0.76|2.33|0.73|0
1657758900000|2022-07-14 00:35:00|2.35|0.75|2.34|0.74|2.35|0.75|2.32|0.72|0
1657759200000|2022-07-14 00:40:00|2.35|0.75|2.34|0.74|2.36|0.76|2.34|0.74|0
1657759500000|2022-07-14 00:45:00|2.33|0.73|2.34|0.74|2.34|0.74|2.32|0.72|0
1657759800000|2022-07-14 00:50:00|2.33|0.73|2.35|0.75|2.36|0.76|2.33|0.73|0
1657760100000|2022-07-14 00:55:00|2.34|0.74|2.34|0.74|2.36|0.76|2.34|0.74|0
1657760400000|2022-07-14 01:00:00|2.33|0.73|2.36|0.76|2.36|0.76|2.33|0.73|0
1657760700000|2022-07-14 01:05:00|2.34|0.74|2.36|0.76|2.36|0.76|2.34|0.74|0
1657761000000|2022-07-14 01:10:00|2.35|0.75|2.36|0.76|2.37|0.77|2.35|0.75|0
1657761300000|2022-07-14 01:15:00|2.37|0.77|2.39|0.79|2.4|0.8|2.37|0.77|0
1657761600000|2022-07-14 01:20:00|2.38|0.78|2.4|0.8|2.41|0.81|2.38|0.78|0
1657761900000|2022-07-14 01:25:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1657762200000|2022-07-14 01:30:00|2.41|0.81|2.39|0.79|2.41|0.81|2.38|0.78|0
1657762500000|2022-07-14 01:35:00|2.38|0.78|2.4|0.8|2.4|0.8|2.38|0.78|0
1657762800000|2022-07-14 01:40:00|2.39|0.79|2.39|0.79|2.39|0.79|2.38|0.78|0
1657763100000|2022-07-14 01:45:00|2.4|0.8|2.37|0.77|2.4|0.8|2.37|0.77|0
1657763400000|2022-07-14 01:50:00|2.38|0.78|2.38|0.78|2.38|0.78|2.35|0.75|0
1657763700000|2022-07-14 01:55:00|2.37|0.77|2.41|0.81|2.44|0.84|2.37|0.77|0
1657764000000|2022-07-14 02:00:00|2.42|0.82|2.42|0.82|2.43|0.83|2.41|0.81|0
1657764300000|2022-07-14 02:05:00|2.43|0.83|2.43|0.83|2.44|0.84|2.42|0.82|0
1657764600000|2022-07-14 02:10:00|2.42|0.82|2.42|0.82|2.44|0.84|2.42|0.82|0
1657764900000|2022-07-14 02:15:00|2.41|0.81|2.41|0.81|2.43|0.83|2.4|0.8|0
1657765200000|2022-07-14 02:20:00|2.42|0.82|2.44|0.84|2.44|0.84|2.42|0.82|0
1657765500000|2022-07-14 02:25:00|2.43|0.83|2.43|0.83|2.44|0.84|2.43|0.83|0
1657765800000|2022-07-14 02:30:00|2.44|0.84|2.45|0.85|2.47|0.87|2.44|0.84|0
1657766100000|2022-07-14 02:35:00|2.46|0.86|2.49|0.89|2.49|0.89|2.46|0.86|0
1657766400000|2022-07-14 02:40:00|2.48|0.88|2.47|0.87|2.5|0.9|2.47|0.87|0
1657766700000|2022-07-14 02:45:00|2.48|0.88|2.46|0.86|2.48|0.88|2.45|0.85|0
1657767000000|2022-07-14 02:50:00|2.47|0.87|2.45|0.85|2.47|0.87|2.45|0.85|0
1657767300000|2022-07-14 02:55:00|2.46|0.86|2.46|0.86|2.46|0.86|2.45|0.85|0
1657767600000|2022-07-14 03:00:00|2.47|0.87|2.48|0.88|2.48|0.88|2.46|0.86|0
1657767900000|2022-07-14 03:05:00|2.47|0.87|2.49|0.89|2.51|0.91|2.47|0.87|0
1657768200000|2022-07-14 03:10:00|2.5|0.9|2.49|0.89|2.5|0.9|2.47|0.87|0
1657768500000|2022-07-14 03:15:00|2.48|0.88|2.48|0.88|2.49|0.89|2.48|0.88|0
1657768800000|2022-07-14 03:20:00|2.49|0.89|2.5|0.9|2.52|0.92|2.48|0.88|0
1657769100000|2022-07-14 03:25:00|2.51|0.91|2.53|0.93|2.54|0.94|2.5|0.9|0
1657769400000|2022-07-14 03:30:00|2.52|0.92|2.52|0.92|2.53|0.93|2.51|0.91|0
1657769700000|2022-07-14 03:35:00|2.53|0.93|2.51|0.91|2.54|0.94|2.51|0.91|0
1657770000000|2022-07-14 03:40:00|2.5|0.9|2.53|0.93|2.55|0.95|2.5|0.9|0
1657770300000|2022-07-14 03:45:00|2.52|0.92|2.51|0.91|2.54|0.94|2.51|0.91|0
1657770600000|2022-07-14 03:50:00|2.52|0.92|2.5|0.9|2.52|0.92|2.5|0.9|0
1657770900000|2022-07-14 03:55:00|2.51|0.91|2.5|0.9|2.51|0.91|2.49|0.89|0
1657771200000|2022-07-14 04:00:00|2.51|0.91|2.51|0.91|2.52|0.92|2.51|0.91|0
1657771500000|2022-07-14 04:05:00|2.5|0.9|2.49|0.89|2.5|0.9|2.48|0.88|0
1657771800000|2022-07-14 04:10:00|2.5|0.9|2.48|0.88|2.5|0.9|2.48|0.88|0
1657772100000|2022-07-14 04:15:00|2.49|0.89|2.5|0.9|2.51|0.91|2.49|0.89|0
1657772400000|2022-07-14 04:20:00|2.49|0.89|2.49|0.89|2.49|0.89|2.48|0.88|0
1657772700000|2022-07-14 04:25:00|2.5|0.9|2.5|0.9|2.51|0.91|2.49|0.89|0
1657773000000|2022-07-14 04:30:00|2.51|0.91|2.52|0.92|2.52|0.92|2.5|0.9|0
1657773300000|2022-07-14 04:35:00|2.53|0.93|2.52|0.92|2.53|0.93|2.51|0.91|0
1657773900000|2022-07-14 04:45:00|2.53|0.93|2.53|0.93|2.54|0.94|2.52|0.92|0
1657774200000|2022-07-14 04:50:00|2.52|0.92|2.51|0.91|2.52|0.92|2.51|0.91|0
1657774500000|2022-07-14 04:55:00|2.52|0.92|2.51|0.91|2.52|0.92|2.51|0.91|0
1657774800000|2022-07-14 05:00:00|2.52|0.92|2.53|0.93|2.54|0.94|2.5|0.9|0
1657775100000|2022-07-14 05:05:00|2.54|0.94|2.52|0.92|2.54|0.94|2.52|0.92|0
1657775400000|2022-07-14 05:10:00|2.51|0.91|2.52|0.92|2.53|0.93|2.51|0.91|0
1657775700000|2022-07-14 05:15:00|2.53|0.93|2.52|0.92|2.54|0.94|2.51|0.91|0
1657776000000|2022-07-14 05:20:00|2.51|0.91|2.48|0.88|2.52|0.92|2.48|0.88|0
1657776300000|2022-07-14 05:25:00|2.49|0.89|2.48|0.88|2.49|0.89|2.47|0.87|0
1657776600000|2022-07-14 05:30:00|2.49|0.89|2.49|0.89|2.49|0.89|2.47|0.87|0
1657776900000|2022-07-14 05:35:00|2.48|0.88|2.46|0.86|2.49|0.89|2.46|0.86|0
1657777200000|2022-07-14 05:40:00|2.45|0.85|2.42|0.82|2.46|0.86|2.42|0.82|0
1657777500000|2022-07-14 05:45:00|2.41|0.81|2.42|0.82|2.42|0.82|2.4|0.8|0
1657777800000|2022-07-14 05:50:00|2.41|0.81|2.4|0.8|2.42|0.82|2.4|0.8|0
1657778100000|2022-07-14 05:55:00|2.41|0.81|2.41|0.81|2.42|0.82|2.39|0.79|0
1657778400000|2022-07-14 06:00:00|2.42|0.82|2.38|0.78|2.42|0.82|2.36|0.76|0
1657778700000|2022-07-14 06:05:00|2.4|0.8|2.43|0.83|2.44|0.84|2.4|0.8|0
1657779000000|2022-07-14 06:10:00|2.44|0.84|2.44|0.84|2.45|0.85|2.42|0.82|0
1657779300000|2022-07-14 06:15:00|2.43|0.83|2.39|0.79|2.43|0.83|2.38|0.78|0
1657779600000|2022-07-14 06:20:00|2.38|0.78|2.43|0.83|2.44|0.84|2.36|0.76|0
1657779900000|2022-07-14 06:25:00|2.5|0.9|2.45|0.85|2.5|0.9|2.43|0.83|0
1657780200000|2022-07-14 06:30:00|2.44|0.84|2.41|0.81|2.45|0.85|2.4|0.8|0
1657780500000|2022-07-14 06:35:00|2.42|0.82|2.41|0.81|2.42|0.82|2.4|0.8|0
1657780800000|2022-07-14 06:40:00|2.4|0.8|2.42|0.82|2.43|0.83|2.4|0.8|0
1657781100000|2022-07-14 06:45:00|2.43|0.83|2.42|0.82|2.47|0.87|2.42|0.82|0
1657781400000|2022-07-14 06:50:00|2.41|0.81|2.4|0.8|2.42|0.82|2.4|0.8|0
1657781700000|2022-07-14 06:55:00|2.41|0.81|2.4|0.8|2.42|0.82|2.39|0.79|0
1657782000000|2022-07-14 07:00:00|2.39|0.79|2.39|0.79|2.44|0.84|2.38|0.78|0
1657782300000|2022-07-14 07:05:00|2.28|0.88|2.2|0.8|2.28|0.88|2.2|0.8|0
1657782600000|2022-07-14 07:10:00|2.19|0.79|2.29|0.89|2.33|0.93|2.19|0.79|0
1657782900000|2022-07-14 07:15:00|2.28|0.88|2.35|0.95|2.38|0.98|2.28|0.88|0
1657783200000|2022-07-14 07:20:00|2.36|0.96|2.28|0.88|2.38|0.98|2.26|0.86|0
1657783500000|2022-07-14 07:25:00|2.29|0.89|2.28|0.88|2.3|0.9|2.26|0.86|0
1657783800000|2022-07-14 07:30:00|2.27|0.87|2.24|0.84|2.29|0.89|2.22|0.82|0
1657784100000|2022-07-14 07:35:00|2.23|0.83|2.24|0.84|2.3|0.9|2.23|0.83|0
1657784400000|2022-07-14 07:40:00|2.23|0.83|2.23|0.83|2.26|0.86|2.21|0.81|0
1657784700000|2022-07-14 07:45:00|2.22|0.82|2.18|0.78|2.22|0.82|2.18|0.78|0
1657785000000|2022-07-14 07:50:00|2.19|0.79|2.16|0.76|2.19|0.79|2.15|0.75|0
1657785300000|2022-07-14 07:55:00|2.15|0.75|2.15|0.75|2.17|0.77|2.14|0.74|0
1657785600000|2022-07-14 08:00:00|2.14|0.74|2.19|0.79|2.2|0.8|2.11|0.71|0
1657785900000|2022-07-14 08:05:00|2.18|0.78|2.18|0.78|2.19|0.79|2.16|0.76|0
1657786200000|2022-07-14 08:10:00|2.19|0.79|2.18|0.78|2.19|0.79|2.16|0.76|0
1657786500000|2022-07-14 08:15:00|2.19|0.79|2.17|0.77|2.19|0.79|2.14|0.74|0
1657786800000|2022-07-14 08:20:00|2.16|0.76|2.09|0.69|2.16|0.76|2.09|0.69|0
1657787100000|2022-07-14 08:25:00|2.08|0.68|2.1|0.7|2.1|0.7|2.08|0.68|0
1657787400000|2022-07-14 08:30:00|2.09|0.69|2.06|0.66|2.09|0.69|2.05|0.65|0
1657787700000|2022-07-14 08:35:00|2.07|0.67|2.11|0.71|2.13|0.73|2|0.6|0
1657788000000|2022-07-14 08:40:00|2.1|0.7|2.05|0.65|2.11|0.71|2.05|0.65|0
1657788300000|2022-07-14 08:45:00|2.06|0.66|2.19|0.79|2.21|0.81|2.05|0.65|0
1657788600000|2022-07-14 08:50:00|2.18|0.78|2.17|0.77|2.2|0.8|2.16|0.76|0
1657788900000|2022-07-14 08:55:00|2.16|0.76|2.19|0.79|2.23|0.83|2.15|0.75|0
1657789200000|2022-07-14 09:00:00|2.18|0.78|2.21|0.81|2.21|0.81|2.18|0.78|0
1657789500000|2022-07-14 09:05:00|2.2|0.8|2.22|0.82|2.22|0.82|2.19|0.79|0
1657789800000|2022-07-14 09:10:00|2.23|0.83|2.21|0.81|2.24|0.84|2.2|0.8|0
1657790100000|2022-07-14 09:15:00|2.2|0.8|2.19|0.79|2.22|0.82|2.18|0.78|0
1657790400000|2022-07-14 09:20:00|2.2|0.8|2.16|0.76|2.21|0.81|2.15|0.75|0
1657790700000|2022-07-14 09:25:00|2.17|0.77|2.18|0.78|2.2|0.8|2.16|0.76|0
1657791000000|2022-07-14 09:30:00|2.19|0.79|2.17|0.77|2.21|0.81|2.17|0.77|0
1657791300000|2022-07-14 09:35:00|2.18|0.78|2.2|0.8|2.2|0.8|2.16|0.76|0
1657791600000|2022-07-14 09:40:00|2.19|0.79|2.23|0.83|2.24|0.84|2.19|0.79|0
1657791900000|2022-07-14 09:45:00|2.24|0.84|2.24|0.84|2.24|0.84|2.23|0.83|0
1657792200000|2022-07-14 09:50:00|2.25|0.85|2.27|0.87|2.27|0.87|2.21|0.81|0
1657792500000|2022-07-14 09:55:00|2.26|0.86|2.11|0.71|2.28|0.88|2.05|0.65|0
1657792800000|2022-07-14 10:00:00|2.1|0.7|2.1|0.7|2.1|0.7|2.09|0.69|0
1657793100000|2022-07-14 10:05:00|2.11|0.71|2.1|0.7|2.13|0.73|2.1|0.7|0
1657793400000|2022-07-14 10:10:00|2.11|0.71|2.07|0.67|2.11|0.71|2.06|0.66|0
1657793700000|2022-07-14 10:15:00|2.06|0.66|2.07|0.67|2.09|0.69|2.06|0.66|0
1657794000000|2022-07-14 10:20:00|2.08|0.68|2.07|0.67|2.1|0.7|2.06|0.66|0
1657794300000|2022-07-14 10:25:00|2.06|0.66|2.07|0.67|2.08|0.68|2.06|0.66|0
1657794600000|2022-07-14 10:30:00|2.08|0.68|2.09|0.69|2.09|0.69|2.06|0.66|0
1657794900000|2022-07-14 10:35:00|2.08|0.68|2.09|0.69|2.1|0.7|2.08|0.68|0
1657795200000|2022-07-14 10:40:00|2.08|0.68|2.07|0.67|2.1|0.7|2.06|0.66|0
1657795500000|2022-07-14 10:45:00|2.04|0.64|1.96|0.56|2.06|0.66|1.95|0.55|0
1657795800000|2022-07-14 10:50:00|1.95|0.55|1.95|0.55|1.96|0.56|1.92|0.52|0
1657796100000|2022-07-14 10:55:00|1.97|0.57|1.97|0.57|2|0.6|1.94|0.54|0
1657796400000|2022-07-14 11:00:00|1.98|0.58|2|0.6|2.02|0.62|1.97|0.57|0
1657796700000|2022-07-14 11:05:00|1.99|0.59|1.98|0.58|2.01|0.61|1.96|0.56|0
1657797000000|2022-07-14 11:10:00|1.97|0.57|1.99|0.59|1.99|0.59|1.95|0.55|0
1657797300000|2022-07-14 11:15:00|1.98|0.58|1.99|0.59|2|0.6|1.97|0.57|0
1657797600000|2022-07-14 11:20:00|1.98|0.58|1.99|0.59|2|0.6|1.97|0.57|0
1657797900000|2022-07-14 11:25:00|1.98|0.58|1.98|0.58|1.98|0.58|1.95|0.55|0
1657798200000|2022-07-14 11:30:00|2|0.6|1.96|0.56|2.02|0.62|1.93|0.53|0
1657798500000|2022-07-14 11:35:00|1.95|0.55|1.94|0.54|1.96|0.56|1.93|0.53|0
1657798800000|2022-07-14 11:40:00|1.93|0.53|1.94|0.54|1.98|0.58|1.93|0.53|0
1657799100000|2022-07-14 11:45:00|1.93|0.53|2.01|0.61|2.02|0.62|1.93|0.53|0
1657799400000|2022-07-14 11:50:00|2|0.6|2|0.6|2.02|0.62|2|0.6|0
1657799700000|2022-07-14 11:55:00|2.01|0.61|2|0.6|2.02|0.62|1.99|0.59|0
1657800000000|2022-07-14 12:00:00|2.01|0.61|1.98|0.58|2.02|0.62|1.96|0.56|0
1657800300000|2022-07-14 12:05:00|1.97|0.57|1.99|0.59|2.12|0.72|1.93|0.53|0
1657800600000|2022-07-14 12:10:00|2|0.6|2.04|0.64|2.05|0.65|2|0.6|0
1657800900000|2022-07-14 12:15:00|2.03|0.63|2.06|0.66|2.06|0.66|2.03|0.63|0
1657801200000|2022-07-14 12:20:00|2.05|0.65|2.05|0.65|2.08|0.68|2.05|0.65|0
1657801500000|2022-07-14 12:25:00|2.06|0.66|2.06|0.66|2.07|0.67|2.04|0.64|0
1657801800000|2022-07-14 12:30:00|2.09|0.69|1.96|0.56|2.14|0.74|1.92|0.52|0
1657802100000|2022-07-14 12:35:00|1.95|0.55|1.97|0.57|1.99|0.59|1.93|0.53|0
1657802400000|2022-07-14 12:40:00|1.96|0.56|1.98|0.58|1.98|0.58|1.91|0.51|0
1657802700000|2022-07-14 12:45:00|1.97|0.57|1.96|0.56|1.98|0.58|1.94|0.54|0
1657803000000|2022-07-14 12:50:00|1.95|0.55|1.98|0.58|1.99|0.59|1.95|0.55|0
1657803300000|2022-07-14 12:55:00|1.97|0.57|1.96|0.56|1.98|0.58|1.93|0.53|0
1657803600000|2022-07-14 13:00:00|1.95|0.55|1.98|0.58|1.99|0.59|1.94|0.54|0
1657803900000|2022-07-14 13:05:00|1.97|0.57|1.92|0.52|1.99|0.59|1.92|0.52|0
1657804200000|2022-07-14 13:10:00|1.93|0.53|2.02|0.62|2.02|0.62|1.89|0.49|0
1657804500000|2022-07-14 13:15:00|2.03|0.63|2.06|0.66|2.06|0.66|2.02|0.62|0
1657804800000|2022-07-14 13:20:00|2.05|0.65|2.07|0.67|2.08|0.68|2.05|0.65|0
1657805100000|2022-07-14 13:25:00|2.06|0.66|2.04|0.64|2.09|0.69|2.04|0.64|0
1657805400000|2022-07-14 13:30:00|2.07|0.67|2|0.6|2.11|0.71|1.98|0.58|0
1657805700000|2022-07-14 13:35:00|2.01|0.61|1.92|0.52|2.02|0.62|1.91|0.51|0
1657806000000|2022-07-14 13:40:00|1.9|0.5|1.92|0.52|1.94|0.54|1.88|0.48|0
1657806300000|2022-07-14 13:45:00|1.93|0.53|1.99|0.59|2.02|0.62|1.92|0.52|0
1657806600000|2022-07-14 13:50:00|1.98|0.58|2.01|0.61|2.07|0.67|1.97|0.57|0
1657806900000|2022-07-14 13:55:00|2.02|0.62|1.96|0.56|2.03|0.63|1.96|0.56|0
1657807200000|2022-07-14 14:00:00|1.95|0.55|1.87|0.47|1.96|0.56|1.87|0.47|0
1657807500000|2022-07-14 14:05:00|1.92|0.52|1.93|0.53|1.95|0.55|1.91|0.51|0
1657807800000|2022-07-14 14:10:00|1.92|0.52|1.95|0.55|1.96|0.56|1.9|0.5|0
1657808100000|2022-07-14 14:15:00|1.94|0.54|1.92|0.52|1.96|0.56|1.91|0.51|0
1657808400000|2022-07-14 14:20:00|1.93|0.53|1.97|0.57|1.98|0.58|1.93|0.53|0
1657808700000|2022-07-14 14:25:00|1.96|0.56|1.98|0.58|2|0.6|1.95|0.55|0
1657809000000|2022-07-14 14:30:00|1.97|0.57|1.97|0.57|2.04|0.64|1.94|0.54|0
1657809300000|2022-07-14 14:35:00|1.96|0.56|1.92|0.52|1.96|0.56|1.87|0.47|0
1657809600000|2022-07-14 14:40:00|1.93|0.53|1.93|0.53|1.96|0.56|1.92|0.52|0
1657809900000|2022-07-14 14:45:00|1.92|0.52|1.95|0.55|1.95|0.55|1.9|0.5|0
1657810200000|2022-07-14 14:50:00|1.96|0.56|2.02|0.62|2.03|0.63|1.93|0.53|0
1657810500000|2022-07-14 14:55:00|2.01|0.61|1.96|0.56|2.01|0.61|1.94|0.54|0
1657810800000|2022-07-14 15:00:00|1.98|0.58|2|0.6|2.06|0.66|1.96|0.56|0
1657811100000|2022-07-14 15:05:00|2.01|0.61|2.08|0.68|2.08|0.68|2|0.6|0
1657811400000|2022-07-14 15:10:00|2.07|0.67|2.05|0.65|2.09|0.69|2.03|0.63|0
1657811700000|2022-07-14 15:15:00|2.04|0.64|2.1|0.7|2.1|0.7|2.01|0.61|0
1657812000000|2022-07-14 15:20:00|2.11|0.71|2.12|0.72|2.16|0.76|2.08|0.68|0
1657812300000|2022-07-14 15:25:00|2.13|0.73|2.14|0.74|2.15|0.75|2.11|0.71|0
1657812600000|2022-07-14 15:30:00|2.15|0.75|2|0.6|2.16|0.76|1.99|0.59|0
1657812900000|2022-07-14 15:35:00|2.01|0.61|2.02|0.62|2.04|0.64|1.97|0.57|0
1657813200000|2022-07-14 15:40:00|2.03|0.63|2.17|0.77|2.21|0.81|2.03|0.63|0
1657813500000|2022-07-14 15:45:00|2.16|0.76|2.11|0.71|2.18|0.78|2.1|0.7|0
1657813800000|2022-07-14 15:50:00|2.1|0.7|2.1|0.7|2.15|0.75|2.09|0.69|0
1657814100000|2022-07-14 15:55:00|2.11|0.71|2.13|0.73|2.16|0.76|2.09|0.69|0
1657814400000|2022-07-14 16:00:00|2.14|0.74|2.12|0.72|2.16|0.76|2.1|0.7|0
1657814700000|2022-07-14 16:05:00|2.11|0.71|2.08|0.68|2.12|0.72|2.06|0.66|0
1657815000000|2022-07-14 16:10:00|2.07|0.67|2.03|0.63|2.1|0.7|2.01|0.61|0
1657815300000|2022-07-14 16:15:00|2.04|0.64|2.03|0.63|2.07|0.67|1.99|0.59|0
1657815600000|2022-07-14 16:20:00|2.02|0.62|1.99|0.59|2.06|0.66|1.99|0.59|0
1657815900000|2022-07-14 16:25:00|2|0.6|1.93|0.53|2|0.6|1.93|0.53|0
1657816200000|2022-07-14 16:30:00|1.94|0.54|1.95|0.55|1.98|0.58|1.94|0.54|0
1657816500000|2022-07-14 16:35:00|1.94|0.54|1.95|0.55|1.96|0.56|1.93|0.53|0
1657816800000|2022-07-14 16:40:00|1.96|0.56|1.93|0.53|1.96|0.56|1.91|0.51|0
1657817100000|2022-07-14 16:45:00|1.94|0.54|1.85|0.45|1.94|0.54|1.85|0.45|0
1657817400000|2022-07-14 16:50:00|1.84|0.44|1.98|0.58|1.99|0.59|1.84|0.44|0
1657817700000|2022-07-14 16:55:00|1.99|0.59|2|0.6|2.01|0.61|1.96|0.56|0
1657818000000|2022-07-14 17:00:00|2.01|0.61|1.97|0.57|2.01|0.61|1.96|0.56|0
1657818300000|2022-07-14 17:05:00|1.96|0.56|2|0.6|2.01|0.61|1.94|0.54|0
1657818600000|2022-07-14 17:10:00|1.99|0.59|2.03|0.63|2.06|0.66|1.96|0.56|0
1657818900000|2022-07-14 17:15:00|2.04|0.64|2.1|0.7|2.12|0.72|2.01|0.61|0
1657819200000|2022-07-14 17:20:00|2.11|0.71|2.03|0.63|2.15|0.75|2.02|0.62|0
1657819500000|2022-07-14 17:25:00|2.02|0.62|2.07|0.67|2.08|0.68|2.02|0.62|0
1657819800000|2022-07-14 17:30:00|2.06|0.66|2.01|0.61|2.07|0.67|2|0.6|0
1657820100000|2022-07-14 17:35:00|2|0.6|2.06|0.66|2.07|0.67|2|0.6|0
1657820400000|2022-07-14 17:40:00|2.07|0.67|2.09|0.69|2.11|0.71|2.06|0.66|0
1657820700000|2022-07-14 17:45:00|2.1|0.7|2.05|0.65|2.11|0.71|2.04|0.64|0
1657821000000|2022-07-14 17:50:00|2.08|0.68|2.03|0.63|2.08|0.68|2|0.6|0
1657821300000|2022-07-14 17:55:00|2.04|0.64|2.06|0.66|2.08|0.68|2.03|0.63|0
1657821600000|2022-07-14 18:00:00|2.07|0.67|2.09|0.69|2.11|0.71|2.05|0.65|0
1657821900000|2022-07-14 18:05:00|2.1|0.7|2.06|0.66|2.13|0.73|2.05|0.65|0
1657822200000|2022-07-14 18:10:00|2.05|0.65|2.04|0.64|2.06|0.66|2.02|0.62|0
1657822500000|2022-07-14 18:15:00|2.03|0.63|2.14|0.74|2.15|0.75|2.03|0.63|0
1657822800000|2022-07-14 18:20:00|2.17|0.77|2.13|0.73|2.2|0.8|2.12|0.72|0
1657823100000|2022-07-14 18:25:00|2.14|0.74|2.16|0.76|2.17|0.77|2.1|0.7|0
1657823400000|2022-07-14 18:30:00|2.17|0.77|2.17|0.77|2.18|0.78|2.14|0.74|0
1657823700000|2022-07-14 18:35:00|2.18|0.78|2.17|0.77|2.24|0.84|2.1|0.7|0
1657824000000|2022-07-14 18:40:00|2.16|0.76|2.09|0.69|2.17|0.77|2.07|0.67|0
1657824300000|2022-07-14 18:45:00|2.08|0.68|2.1|0.7|2.1|0.7|2.06|0.66|0
1657824600000|2022-07-14 18:50:00|2.09|0.69|2.07|0.67|2.09|0.69|2.05|0.65|0
1657824900000|2022-07-14 18:55:00|2.08|0.68|2.11|0.71|2.14|0.74|2.08|0.68|0
1657825200000|2022-07-14 19:00:00|2.12|0.72|2.1|0.7|2.15|0.75|2.09|0.69|0
1657825500000|2022-07-14 19:05:00|2.11|0.71|2.05|0.65|2.17|0.77|2.03|0.63|0
1657825800000|2022-07-14 19:10:00|2.06|0.66|2.11|0.71|2.12|0.72|2.04|0.64|0
1657826100000|2022-07-14 19:15:00|2.1|0.7|2.1|0.7|2.12|0.72|2.06|0.66|0
1657826400000|2022-07-14 19:20:00|2.09|0.69|2.17|0.77|2.17|0.77|2.09|0.69|0
1657826700000|2022-07-14 19:25:00|2.16|0.76|2.18|0.78|2.18|0.78|2.14|0.74|0
1657827000000|2022-07-14 19:30:00|2.17|0.77|2.13|0.73|2.18|0.78|2.13|0.73|0
1657827300000|2022-07-14 19:35:00|2.12|0.72|2.09|0.69|2.13|0.73|2.07|0.67|0
1657827600000|2022-07-14 19:40:00|2.08|0.68|2.1|0.7|2.11|0.71|2.07|0.67|0
1657827900000|2022-07-14 19:45:00|2.09|0.69|2.09|0.69|2.12|0.72|2.05|0.65|0
1657828200000|2022-07-14 19:50:00|2.11|0.71|2.13|0.73|2.14|0.74|2.1|0.7|0
1657828500000|2022-07-14 19:55:00|2.12|0.72|2.11|0.71|2.17|0.77|2.09|0.69|0
1657828800000|2022-07-14 20:00:00|2.13|0.73|2.17|0.77|2.17|0.77|2.12|0.72|0
1657829100000|2022-07-14 20:05:00|2.16|0.76|2.15|0.75|2.16|0.76|2.13|0.73|0
1657829400000|2022-07-14 20:10:00|2.14|0.74|2.16|0.76|2.16|0.76|2.12|0.72|0
1657829700000|2022-07-14 20:15:00|2.26|0.66|2.23|0.63|2.26|0.66|2.23|0.63|0
1657830000000|2022-07-14 20:20:00|2.24|0.64|2.23|0.63|2.24|0.64|2.22|0.62|0
1657830900000|2022-07-14 20:35:00|2.25|0.65|2.25|0.65|2.25|0.65|2.24|0.64|0
1657831200000|2022-07-14 20:40:00|2.26|0.66|2.26|0.66|2.27|0.67|2.25|0.65|0
1657831500000|2022-07-14 20:45:00|2.25|0.65|2.26|0.66|2.26|0.66|2.25|0.65|0
1657831800000|2022-07-14 20:50:00|2.25|0.65|2.25|0.65|2.26|0.66|2.25|0.65|0
1657832100000|2022-07-14 20:55:00|2.24|0.64|2.24|0.64|2.25|0.65|2.23|0.63|0
1657832400000|2022-07-14 21:00:00|2.23|0.63|2.24|0.64|2.24|0.64|2.23|0.63|0
1657832700000|2022-07-14 21:05:00|2.23|0.63|2.24|0.64|2.24|0.64|2.23|0.63|0
1657833000000|2022-07-14 21:10:00|2.23|0.63|2.24|0.64|2.24|0.64|2.23|0.63|0
1657836000000|2022-07-14 22:00:00|2.25|0.65|2.27|0.67|2.29|0.69|2.25|0.65|0
1657836300000|2022-07-14 22:05:00|2.26|0.66|2.29|0.69|2.29|0.69|2.26|0.66|0
1657836600000|2022-07-14 22:10:00|2.28|0.68|2.28|0.68|2.28|0.68|2.28|0.68|0
1657836900000|2022-07-14 22:15:00|2.29|0.69|2.31|0.71|2.31|0.71|2.28|0.68|0
1657837200000|2022-07-14 22:20:00|2.3|0.7|2.3|0.7|2.31|0.71|2.28|0.68|0
1657837500000|2022-07-14 22:25:00|2.31|0.71|2.3|0.7|2.32|0.72|2.3|0.7|0
1657837800000|2022-07-14 22:30:00|2.31|0.71|2.31|0.71|2.32|0.72|2.31|0.71|0
1657838100000|2022-07-14 22:35:00|2.32|0.72|2.34|0.74|2.35|0.75|2.31|0.71|0
1657838400000|2022-07-14 22:40:00|2.35|0.75|2.35|0.75|2.36|0.76|2.35|0.75|0
1657838700000|2022-07-14 22:45:00|2.36|0.76|2.35|0.75|2.36|0.76|2.35|0.75|0
1657839000000|2022-07-14 22:50:00|2.34|0.74|2.33|0.73|2.35|0.75|2.32|0.72|0
1657839300000|2022-07-14 22:55:00|2.32|0.72|2.33|0.73|2.34|0.74|2.32|0.72|0
1657839600000|2022-07-14 23:00:00|2.32|0.72|2.33|0.73|2.33|0.73|2.32|0.72|0
1657839900000|2022-07-14 23:05:00|2.32|0.72|2.33|0.73|2.34|0.74|2.32|0.72|0
1657840200000|2022-07-14 23:10:00|2.32|0.72|2.32|0.72|2.32|0.72|2.32|0.72|0
1657841100000|2022-07-14 23:25:00|2.33|0.73|2.33|0.73|2.34|0.74|2.33|0.73|0
1657841400000|2022-07-14 23:30:00|2.34|0.74|2.33|0.73|2.34|0.74|2.32|0.72|0
1657841700000|2022-07-14 23:35:00|2.32|0.72|2.36|0.76|2.36|0.76|2.32|0.72|0
1657842000000|2022-07-14 23:40:00|2.37|0.77|2.36|0.76|2.38|0.78|2.36|0.76|0
1657842300000|2022-07-14 23:45:00|2.37|0.77|2.37|0.77|2.37|0.77|2.36|0.76|0
1657842600000|2022-07-14 23:50:00|2.36|0.76|2.35|0.75|2.37|0.77|2.35|0.75|0
1657842900000|2022-07-14 23:55:00|2.36|0.76|2.4|0.8|2.4|0.8|2.35|0.75|0
1657843200000|2022-07-15 00:00:00|2.39|0.79|2.36|0.76|2.4|0.8|2.35|0.75|0
1657843500000|2022-07-15 00:05:00|2.35|0.75|2.35|0.75|2.36|0.76|2.34|0.74|0
1657843800000|2022-07-15 00:10:00|2.34|0.74|2.33|0.73|2.36|0.76|2.32|0.72|0
1657844100000|2022-07-15 00:15:00|2.32|0.72|2.31|0.71|2.32|0.72|2.29|0.69|0
1657844400000|2022-07-15 00:20:00|2.3|0.7|2.27|0.67|2.31|0.71|2.27|0.67|0
1657844700000|2022-07-15 00:25:00|2.28|0.68|2.26|0.66|2.28|0.68|2.24|0.64|0
1657845000000|2022-07-15 00:30:00|2.25|0.65|2.29|0.69|2.29|0.69|2.25|0.65|0
1657845300000|2022-07-15 00:35:00|2.3|0.7|2.27|0.67|2.3|0.7|2.26|0.66|0
1657845600000|2022-07-15 00:40:00|2.26|0.66|2.33|0.73|2.33|0.73|2.23|0.63|0
1657845900000|2022-07-15 00:45:00|2.32|0.72|2.37|0.77|2.37|0.77|2.32|0.72|0
1657846200000|2022-07-15 00:50:00|2.36|0.76|2.35|0.75|2.36|0.76|2.35|0.75|0
1657846500000|2022-07-15 00:55:00|2.36|0.76|2.31|0.71|2.36|0.76|2.31|0.71|0
1657846800000|2022-07-15 01:00:00|2.32|0.72|2.32|0.72|2.32|0.72|2.3|0.7|0
1657847100000|2022-07-15 01:05:00|2.31|0.71|2.31|0.71|2.32|0.72|2.29|0.69|0
1657847400000|2022-07-15 01:10:00|2.3|0.7|2.32|0.72|2.32|0.72|2.3|0.7|0
1657847700000|2022-07-15 01:15:00|2.33|0.73|2.32|0.72|2.34|0.74|2.32|0.72|0
1657848000000|2022-07-15 01:20:00|2.33|0.73|2.34|0.74|2.35|0.75|2.3|0.7|0
1657848300000|2022-07-15 01:25:00|2.33|0.73|2.36|0.76|2.37|0.77|2.33|0.73|0
1657848600000|2022-07-15 01:30:00|2.37|0.77|2.36|0.76|2.39|0.79|2.36|0.76|0
1657848900000|2022-07-15 01:35:00|2.37|0.77|2.37|0.77|2.38|0.78|2.34|0.74|0
1657849200000|2022-07-15 01:40:00|2.36|0.76|2.37|0.77|2.37|0.77|2.34|0.74|0
1657849500000|2022-07-15 01:45:00|2.36|0.76|2.37|0.77|2.39|0.79|2.36|0.76|0
1657849800000|2022-07-15 01:50:00|2.38|0.78|2.39|0.79|2.41|0.81|2.37|0.77|0
1657850100000|2022-07-15 01:55:00|2.4|0.8|2.41|0.81|2.41|0.81|2.39|0.79|0
1657850400000|2022-07-15 02:00:00|2.4|0.8|2.41|0.81|2.42|0.82|2.39|0.79|0
1657850700000|2022-07-15 02:05:00|2.42|0.82|2.42|0.82|2.42|0.82|2.41|0.81|0
1657851000000|2022-07-15 02:10:00|2.41|0.81|2.41|0.81|2.43|0.83|2.4|0.8|0
1657851300000|2022-07-15 02:15:00|2.4|0.8|2.42|0.82|2.43|0.83|2.4|0.8|0
1657851600000|2022-07-15 02:20:00|2.43|0.83|2.42|0.82|2.43|0.83|2.42|0.82|0
1657851900000|2022-07-15 02:25:00|2.41|0.81|2.42|0.82|2.42|0.82|2.41|0.81|0
1657852200000|2022-07-15 02:30:00|2.43|0.83|2.42|0.82|2.43|0.83|2.41|0.81|0
1657852500000|2022-07-15 02:35:00|2.43|0.83|2.41|0.81|2.43|0.83|2.4|0.8|0
1657852800000|2022-07-15 02:40:00|2.4|0.8|2.4|0.8|2.41|0.81|2.4|0.8|0
1657853100000|2022-07-15 02:45:00|2.41|0.81|2.38|0.78|2.41|0.81|2.38|0.78|0
1657853400000|2022-07-15 02:50:00|2.39|0.79|2.42|0.82|2.42|0.82|2.39|0.79|0
1657853700000|2022-07-15 02:55:00|2.43|0.83|2.43|0.83|2.43|0.83|2.41|0.81|0
1657854000000|2022-07-15 03:00:00|2.42|0.82|2.43|0.83|2.43|0.83|2.42|0.82|0
1657854300000|2022-07-15 03:05:00|2.42|0.82|2.41|0.81|2.43|0.83|2.41|0.81|0
1657854600000|2022-07-15 03:10:00|2.42|0.82|2.4|0.8|2.42|0.82|2.4|0.8|0
1657854900000|2022-07-15 03:15:00|2.41|0.81|2.37|0.77|2.41|0.81|2.37|0.77|0
1657855200000|2022-07-15 03:20:00|2.36|0.76|2.39|0.79|2.4|0.8|2.36|0.76|0
1657855500000|2022-07-15 03:25:00|2.4|0.8|2.39|0.79|2.41|0.81|2.39|0.79|0
1657855800000|2022-07-15 03:30:00|2.4|0.8|2.42|0.82|2.42|0.82|2.4|0.8|0
1657856100000|2022-07-15 03:35:00|2.41|0.81|2.42|0.82|2.42|0.82|2.4|0.8|0
1657856400000|2022-07-15 03:40:00|2.43|0.83|2.42|0.82|2.43|0.83|2.42|0.82|0
1657856700000|2022-07-15 03:45:00|2.43|0.83|2.42|0.82|2.43|0.83|2.4|0.8|0
1657857000000|2022-07-15 03:50:00|2.41|0.81|2.43|0.83|2.43|0.83|2.41|0.81|0
1657857300000|2022-07-15 03:55:00|2.42|0.82|2.43|0.83|2.43|0.83|2.42|0.82|0
1657857600000|2022-07-15 04:00:00|2.42|0.82|2.4|0.8|2.43|0.83|2.4|0.8|0
1657857900000|2022-07-15 04:05:00|2.41|0.81|2.4|0.8|2.41|0.81|2.39|0.79|0
1657858200000|2022-07-15 04:10:00|2.41|0.81|2.41|0.81|2.41|0.81|2.4|0.8|0
1657858500000|2022-07-15 04:15:00|2.4|0.8|2.41|0.81|2.41|0.81|2.4|0.8|0
1657858800000|2022-07-15 04:20:00|2.4|0.8|2.4|0.8|2.4|0.8|2.4|0.8|0
1657859100000|2022-07-15 04:25:00|2.41|0.81|2.4|0.8|2.41|0.81|2.39|0.79|0
1657859400000|2022-07-15 04:30:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1657859700000|2022-07-15 04:35:00|2.41|0.81|2.4|0.8|2.41|0.81|2.39|0.79|0
1657860000000|2022-07-15 04:40:00|2.41|0.81|2.39|0.79|2.41|0.81|2.39|0.79|0
1657860300000|2022-07-15 04:45:00|2.4|0.8|2.38|0.78|2.4|0.8|2.38|0.78|0
1657860600000|2022-07-15 04:50:00|2.39|0.79|2.39|0.79|2.39|0.79|2.37|0.77|0
1657860900000|2022-07-15 04:55:00|2.38|0.78|2.38|0.78|2.39|0.79|2.38|0.78|0
1657861200000|2022-07-15 05:00:00|2.39|0.79|2.36|0.76|2.39|0.79|2.36|0.76|0
1657861500000|2022-07-15 05:05:00|2.35|0.75|2.36|0.76|2.37|0.77|2.35|0.75|0
1657861800000|2022-07-15 05:10:00|2.35|0.75|2.35|0.75|2.36|0.76|2.34|0.74|0
1657862100000|2022-07-15 05:15:00|2.34|0.74|2.34|0.74|2.35|0.75|2.33|0.73|0
1657862400000|2022-07-15 05:20:00|2.33|0.73|2.33|0.73|2.35|0.75|2.32|0.72|0
1657862700000|2022-07-15 05:25:00|2.32|0.72|2.32|0.72|2.33|0.73|2.32|0.72|0
1657863000000|2022-07-15 05:30:00|2.31|0.71|2.29|0.69|2.32|0.72|2.29|0.69|0
1657863300000|2022-07-15 05:35:00|2.3|0.7|2.29|0.69|2.3|0.7|2.29|0.69|0
1657863600000|2022-07-15 05:40:00|2.28|0.68|2.29|0.69|2.29|0.69|2.28|0.68|0
1657863900000|2022-07-15 05:45:00|2.3|0.7|2.33|0.73|2.33|0.73|2.3|0.7|0
1657864200000|2022-07-15 05:50:00|2.34|0.74|2.32|0.72|2.34|0.74|2.32|0.72|0
1657864500000|2022-07-15 05:55:00|2.33|0.73|2.33|0.73|2.34|0.74|2.31|0.71|0
1657864800000|2022-07-15 06:00:00|2.32|0.72|2.4|0.8|2.42|0.82|2.32|0.72|0
1657865100000|2022-07-15 06:05:00|2.41|0.81|2.4|0.8|2.42|0.82|2.28|0.68|0
1657865400000|2022-07-15 06:10:00|2.39|0.79|2.42|0.82|2.42|0.82|2.38|0.78|0
1657865700000|2022-07-15 06:15:00|2.41|0.81|2.41|0.81|2.43|0.83|2.4|0.8|0
1657866000000|2022-07-15 06:20:00|2.42|0.82|2.38|0.78|2.42|0.82|2.37|0.77|0
1657866300000|2022-07-15 06:25:00|2.39|0.79|2.37|0.77|2.39|0.79|2.36|0.76|0
1657866600000|2022-07-15 06:30:00|2.38|0.78|2.35|0.75|2.39|0.79|2.34|0.74|0
1657866900000|2022-07-15 06:35:00|2.34|0.74|2.3|0.7|2.35|0.75|2.29|0.69|0
1657867200000|2022-07-15 06:40:00|2.29|0.69|2.3|0.7|2.31|0.71|2.28|0.68|0
1657867500000|2022-07-15 06:45:00|2.29|0.69|2.3|0.7|2.32|0.72|2.29|0.69|0
1657867800000|2022-07-15 06:50:00|2.31|0.71|2.3|0.7|2.31|0.71|2.29|0.69|0
1657868100000|2022-07-15 06:55:00|2.29|0.69|2.28|0.68|2.3|0.7|2.28|0.68|0
1657868400000|2022-07-15 07:00:00|2.27|0.67|2.27|0.67|2.29|0.69|2.24|0.64|0
1657868700000|2022-07-15 07:05:00|2.18|0.78|2.14|0.74|2.18|0.78|2.1|0.7|0
1657869000000|2022-07-15 07:10:00|2.15|0.75|2.17|0.77|2.17|0.77|2.13|0.73|0
1657869300000|2022-07-15 07:15:00|2.16|0.76|2.24|0.84|2.24|0.84|2.16|0.76|0
1657869600000|2022-07-15 07:20:00|2.25|0.85|2.26|0.86|2.27|0.87|2.23|0.83|0
1657869900000|2022-07-15 07:25:00|2.27|0.87|2.27|0.87|2.3|0.9|2.26|0.86|0
1657870200000|2022-07-15 07:30:00|2.28|0.88|2.25|0.85|2.29|0.89|2.24|0.84|0
1657870500000|2022-07-15 07:35:00|2.26|0.86|2.28|0.88|2.3|0.9|2.26|0.86|0
1657870800000|2022-07-15 07:40:00|2.27|0.87|2.25|0.85|2.28|0.88|2.24|0.84|0
1657871100000|2022-07-15 07:45:00|2.26|0.86|2.23|0.83|2.27|0.87|2.23|0.83|0
1657871400000|2022-07-15 07:50:00|2.22|0.82|2.22|0.82|2.24|0.84|2.21|0.81|0
1657871700000|2022-07-15 07:55:00|2.21|0.81|2.24|0.84|2.26|0.86|2.21|0.81|0
1657872000000|2022-07-15 08:00:00|2.25|0.85|2.18|0.78|2.25|0.85|2.18|0.78|0
1657872300000|2022-07-15 08:05:00|2.19|0.79|2.21|0.81|2.22|0.82|2.19|0.79|0
1657872600000|2022-07-15 08:10:00|2.22|0.82|2.19|0.79|2.22|0.82|2.18|0.78|0
1657872900000|2022-07-15 08:15:00|2.2|0.8|2.19|0.79|2.21|0.81|2.17|0.77|0
1657873200000|2022-07-15 08:20:00|2.2|0.8|2.22|0.82|2.22|0.82|2.18|0.78|0
1657873500000|2022-07-15 08:25:00|2.23|0.83|2.24|0.84|2.24|0.84|2.22|0.82|0
1657873800000|2022-07-15 08:30:00|2.25|0.85|2.24|0.84|2.26|0.86|2.23|0.83|0
1657874100000|2022-07-15 08:35:00|2.25|0.85|2.25|0.85|2.26|0.86|2.24|0.84|0
1657874400000|2022-07-15 08:40:00|2.26|0.86|2.31|0.91|2.32|0.92|2.26|0.86|0
1657874700000|2022-07-15 08:45:00|2.3|0.9|2.35|0.95|2.35|0.95|2.3|0.9|0
1657875000000|2022-07-15 08:50:00|2.36|0.96|2.36|0.96|2.38|0.98|2.34|0.94|0
1657875300000|2022-07-15 08:55:00|2.37|0.97|2.32|0.92|2.37|0.97|2.31|0.91|0
1657875600000|2022-07-15 09:00:00|2.31|0.91|2.33|0.93|2.34|0.94|2.31|0.91|0
1657875900000|2022-07-15 09:05:00|2.34|0.94|2.36|0.96|2.37|0.97|2.34|0.94|0
1657876200000|2022-07-15 09:10:00|2.37|0.97|2.36|0.96|2.39|0.99|2.36|0.96|0
1657876500000|2022-07-15 09:15:00|2.37|0.97|2.34|0.94|2.37|0.97|2.34|0.94|0
1657876800000|2022-07-15 09:20:00|2.33|0.93|2.3|0.9|2.34|0.94|2.3|0.9|0
1657877100000|2022-07-15 09:25:00|2.31|0.91|2.32|0.92|2.33|0.93|2.3|0.9|0
1657877400000|2022-07-15 09:30:00|2.31|0.91|2.34|0.94|2.35|0.95|2.31|0.91|0
1657877700000|2022-07-15 09:35:00|2.35|0.95|2.34|0.94|2.35|0.95|2.31|0.91|0
1657878000000|2022-07-15 09:40:00|2.33|0.93|2.32|0.92|2.34|0.94|2.31|0.91|0
1657878300000|2022-07-15 09:45:00|2.33|0.93|2.29|0.89|2.33|0.93|2.29|0.89|0
1657878600000|2022-07-15 09:50:00|2.28|0.88|2.27|0.87|2.29|0.89|2.27|0.87|0
1657878900000|2022-07-15 09:55:00|2.28|0.88|2.29|0.89|2.31|0.91|2.27|0.87|0
1657879200000|2022-07-15 10:00:00|2.28|0.88|2.29|0.89|2.29|0.89|2.26|0.86|0
1657879500000|2022-07-15 10:05:00|2.28|0.88|2.28|0.88|2.29|0.89|2.26|0.86|0
1657879800000|2022-07-15 10:10:00|2.27|0.87|2.28|0.88|2.29|0.89|2.27|0.87|0
1657880100000|2022-07-15 10:15:00|2.27|0.87|2.27|0.87|2.29|0.89|2.27|0.87|0
1657880400000|2022-07-15 10:20:00|2.28|0.88|2.3|0.9|2.33|0.93|2.28|0.88|0
1657880700000|2022-07-15 10:25:00|2.31|0.91|2.32|0.92|2.33|0.93|2.3|0.9|0
1657881000000|2022-07-15 10:30:00|2.33|0.93|2.3|0.9|2.33|0.93|2.3|0.9|0
1657881300000|2022-07-15 10:35:00|2.29|0.89|2.3|0.9|2.3|0.9|2.28|0.88|0
1657881600000|2022-07-15 10:40:00|2.29|0.89|2.31|0.91|2.31|0.91|2.29|0.89|0
1657881900000|2022-07-15 10:45:00|2.3|0.9|2.33|0.93|2.33|0.93|2.3|0.9|0
1657882200000|2022-07-15 10:50:00|2.32|0.92|2.32|0.92|2.33|0.93|2.31|0.91|0
1657882500000|2022-07-15 10:55:00|2.33|0.93|2.32|0.92|2.33|0.93|2.31|0.91|0
1657882800000|2022-07-15 11:00:00|2.31|0.91|2.34|0.94|2.35|0.95|2.31|0.91|0
1657883100000|2022-07-15 11:05:00|2.35|0.95|2.34|0.94|2.36|0.96|2.33|0.93|0
1657883400000|2022-07-15 11:10:00|2.35|0.95|2.37|0.97|2.37|0.97|2.33|0.93|0
1657883700000|2022-07-15 11:15:00|2.36|0.96|2.35|0.95|2.36|0.96|2.35|0.95|0
1657884000000|2022-07-15 11:20:00|2.34|0.94|2.38|0.98|2.39|0.99|2.34|0.94|0
1657884300000|2022-07-15 11:25:00|2.37|0.97|2.37|0.97|2.39|0.99|2.37|0.97|0
1657884600000|2022-07-15 11:30:00|2.38|0.98|2.39|0.99|2.39|0.99|2.37|0.97|0
1657884900000|2022-07-15 11:35:00|2.38|0.98|2.36|0.96|2.39|0.99|2.36|0.96|0
1657885200000|2022-07-15 11:40:00|2.35|0.95|2.33|0.93|2.35|0.95|2.32|0.92|0
1657885500000|2022-07-15 11:45:00|2.32|0.92|2.35|0.95|2.35|0.95|2.32|0.92|0
1657885800000|2022-07-15 11:50:00|2.34|0.94|2.33|0.93|2.35|0.95|2.33|0.93|0
1657886100000|2022-07-15 11:55:00|2.34|0.94|2.3|0.9|2.34|0.94|2.3|0.9|0
1657886400000|2022-07-15 12:00:00|2.31|0.91|2.3|0.9|2.33|0.93|2.3|0.9|0
1657886700000|2022-07-15 12:05:00|2.31|0.91|2.3|0.9|2.31|0.91|2.28|0.88|0
1657887000000|2022-07-15 12:10:00|2.29|0.89|2.3|0.9|2.3|0.9|2.28|0.88|0
1657887300000|2022-07-15 12:15:00|2.29|0.89|2.26|0.86|2.3|0.9|2.25|0.85|0
1657887600000|2022-07-15 12:20:00|2.25|0.85|2.24|0.84|2.26|0.86|2.22|0.82|0
1657887900000|2022-07-15 12:25:00|2.25|0.85|2.14|0.74|2.28|0.88|2.14|0.74|0
1657888200000|2022-07-15 12:30:00|2.13|0.73|2.1|0.7|2.16|0.76|2.03|0.63|0
1657888500000|2022-07-15 12:35:00|2.09|0.69|2.26|0.86|2.26|0.86|2.09|0.69|0
1657888800000|2022-07-15 12:40:00|2.27|0.87|2.27|0.87|2.28|0.88|2.23|0.83|0
1657889100000|2022-07-15 12:45:00|2.28|0.88|2.44|1.04|2.45|1.05|2.27|0.87|0
1657889400000|2022-07-15 12:50:00|2.43|1.03|2.49|1.09|2.52|1.12|2.43|1.03|0
1657889700000|2022-07-15 12:55:00|2.5|1.1|2.28|0.88|2.53|1.13|2.27|0.87|0
1657890000000|2022-07-15 13:00:00|2.27|0.87|2.46|1.06|2.46|1.06|2.27|0.87|0
1657890300000|2022-07-15 13:05:00|2.45|1.05|2.51|1.11|2.54|1.14|2.45|1.05|0
1657890600000|2022-07-15 13:10:00|2.5|1.1|2.46|1.06|2.5|1.1|2.44|1.04|0
1657890900000|2022-07-15 13:15:00|2.45|1.05|2.44|1.04|2.46|1.06|2.42|1.02|0
1657891200000|2022-07-15 13:20:00|2.45|1.05|2.46|1.06|2.46|1.06|2.42|1.02|0
1657891500000|2022-07-15 13:25:00|2.48|1.08|2.57|1.17|2.58|1.18|2.48|1.08|0
1657891800000|2022-07-15 13:30:00|2.58|1.18|2.41|1.01|2.65|1.25|2.41|1.01|0
1657892100000|2022-07-15 13:35:00|2.44|1.04|2.35|0.95|2.47|1.07|2.33|0.93|0
1657892400000|2022-07-15 13:40:00|2.36|0.96|2.35|0.95|2.37|0.97|2.31|0.91|0
1657892700000|2022-07-15 13:45:00|2.36|0.96|2.42|1.02|2.46|1.06|2.25|0.85|0
1657893000000|2022-07-15 13:50:00|2.41|1.01|2.33|0.93|2.43|1.03|2.32|0.92|0
1657893300000|2022-07-15 13:55:00|2.32|0.92|2.42|1.02|2.44|1.04|2.3|0.9|0
1657893600000|2022-07-15 14:00:00|2.52|1.12|2.58|1.18|2.72|1.32|2.51|1.11|0
1657893900000|2022-07-15 14:05:00|2.59|1.19|2.56|1.16|2.62|1.22|2.48|1.08|0
1657894200000|2022-07-15 14:10:00|2.55|1.15|2.58|1.18|2.62|1.22|2.52|1.12|0
1657894500000|2022-07-15 14:15:00|2.59|1.19|2.6|1.2|2.62|1.22|2.54|1.14|0
1657894800000|2022-07-15 14:20:00|2.61|1.21|2.65|1.25|2.66|1.26|2.48|1.08|0
1657895100000|2022-07-15 14:25:00|2.66|1.26|2.77|1.37|2.78|1.38|2.62|1.22|0
1657895400000|2022-07-15 14:30:00|2.78|1.38|2.46|1.06|2.82|1.42|2.46|1.06|0
1657895700000|2022-07-15 14:35:00|2.47|1.07|2.41|1.01|2.49|1.09|2.4|1|0
1657896000000|2022-07-15 14:40:00|2.42|1.02|2.37|0.97|2.43|1.03|2.37|0.97|0
1657896300000|2022-07-15 14:45:00|2.36|0.96|2.37|0.97|2.39|0.99|2.32|0.92|0
1657896600000|2022-07-15 14:50:00|2.36|0.96|2.37|0.97|2.39|0.99|2.34|0.94|0
1657896900000|2022-07-15 14:55:00|2.36|0.96|2.42|1.02|2.43|1.03|2.35|0.95|0
1657897200000|2022-07-15 15:00:00|2.41|1.01|2.45|1.05|2.46|1.06|2.4|1|0
1657897500000|2022-07-15 15:05:00|2.46|1.06|2.52|1.12|2.53|1.13|2.43|1.03|0
1657897800000|2022-07-15 15:10:00|2.53|1.13|2.52|1.12|2.53|1.13|2.48|1.08|0
1657898100000|2022-07-15 15:15:00|2.53|1.13|2.51|1.11|2.55|1.15|2.5|1.1|0
1657898400000|2022-07-15 15:20:00|2.52|1.12|2.53|1.13|2.55|1.15|2.52|1.12|0
1657898700000|2022-07-15 15:25:00|2.54|1.14|2.51|1.11|2.55|1.15|2.51|1.11|0
1657899000000|2022-07-15 15:30:00|2.5|1.1|2.5|1.1|2.55|1.15|2.47|1.07|0
1657899300000|2022-07-15 15:35:00|2.49|1.09|2.54|1.14|2.55|1.15|2.49|1.09|0
1657899600000|2022-07-15 15:40:00|2.53|1.13|2.52|1.12|2.54|1.14|2.5|1.1|0
1657899900000|2022-07-15 15:45:00|2.53|1.13|2.53|1.13|2.56|1.16|2.5|1.1|0
1657900200000|2022-07-15 15:50:00|2.52|1.12|2.48|1.08|2.52|1.12|2.48|1.08|0
1657900500000|2022-07-15 15:55:00|2.47|1.07|2.46|1.06|2.49|1.09|2.45|1.05|0
1657900800000|2022-07-15 16:00:00|2.45|1.05|2.48|1.08|2.49|1.09|2.43|1.03|0
1657901100000|2022-07-15 16:05:00|2.47|1.07|2.41|1.01|2.47|1.07|2.4|1|0
1657901400000|2022-07-15 16:10:00|2.4|1|2.41|1.01|2.43|1.03|2.38|0.98|0
1657901700000|2022-07-15 16:15:00|2.42|1.02|2.45|1.05|2.45|1.05|2.39|0.99|0
1657902000000|2022-07-15 16:20:00|2.44|1.04|2.35|0.95|2.45|1.05|2.34|0.94|0
1657902300000|2022-07-15 16:25:00|2.34|0.94|2.35|0.95|2.37|0.97|2.33|0.93|0
1657902600000|2022-07-15 16:30:00|2.36|0.96|2.32|0.92|2.36|0.96|2.29|0.89|0
1657902900000|2022-07-15 16:35:00|2.31|0.91|2.32|0.92|2.33|0.93|2.3|0.9|0
1657903200000|2022-07-15 16:40:00|2.29|0.89|2.34|0.94|2.35|0.95|2.29|0.89|0
1657903500000|2022-07-15 16:45:00|2.33|0.93|2.36|0.96|2.37|0.97|2.33|0.93|0
1657903800000|2022-07-15 16:50:00|2.37|0.97|2.33|0.93|2.37|0.97|2.32|0.92|0
1657904100000|2022-07-15 16:55:00|2.34|0.94|2.31|0.91|2.36|0.96|2.31|0.91|0
1657904400000|2022-07-15 17:00:00|2.32|0.92|2.34|0.94|2.34|0.94|2.31|0.91|0
1657904700000|2022-07-15 17:05:00|2.33|0.93|2.36|0.96|2.36|0.96|2.33|0.93|0
1657905000000|2022-07-15 17:10:00|2.35|0.95|2.36|0.96|2.37|0.97|2.35|0.95|0
1657905300000|2022-07-15 17:15:00|2.35|0.95|2.35|0.95|2.36|0.96|2.33|0.93|0
1657905600000|2022-07-15 17:20:00|2.36|0.96|2.36|0.96|2.36|0.96|2.34|0.94|0
1657905900000|2022-07-15 17:25:00|2.37|0.97|2.41|1.01|2.41|1.01|2.36|0.96|0
1657906200000|2022-07-15 17:30:00|2.4|1|2.41|1.01|2.42|1.02|2.39|0.99|0
1657906500000|2022-07-15 17:35:00|2.4|1|2.42|1.02|2.42|1.02|2.4|1|0
1657906800000|2022-07-15 17:40:00|2.41|1.01|2.4|1|2.42|1.02|2.39|0.99|0
1657907100000|2022-07-15 17:45:00|2.39|0.99|2.38|0.98|2.41|1.01|2.38|0.98|0
1657907400000|2022-07-15 17:50:00|2.37|0.97|2.33|0.93|2.39|0.99|2.33|0.93|0
1657907700000|2022-07-15 17:55:00|2.34|0.94|2.35|0.95|2.36|0.96|2.33|0.93|0
1657908000000|2022-07-15 18:00:00|2.36|0.96|2.31|0.91|2.36|0.96|2.3|0.9|0
1657908300000|2022-07-15 18:05:00|2.32|0.92|2.34|0.94|2.34|0.94|2.31|0.91|0
1657908600000|2022-07-15 18:10:00|2.35|0.95|2.36|0.96|2.36|0.96|2.32|0.92|0
1657908900000|2022-07-15 18:15:00|2.37|0.97|2.38|0.98|2.38|0.98|2.35|0.95|0
1657909200000|2022-07-15 18:20:00|2.36|0.96|2.35|0.95|2.37|0.97|2.32|0.92|0
1657909500000|2022-07-15 18:25:00|2.36|0.96|2.36|0.96|2.37|0.97|2.32|0.92|0
1657909800000|2022-07-15 18:30:00|2.37|0.97|2.36|0.96|2.37|0.97|2.35|0.95|0
1657910100000|2022-07-15 18:35:00|2.35|0.95|2.35|0.95|2.36|0.96|2.34|0.94|0
1657910400000|2022-07-15 18:40:00|2.36|0.96|2.39|0.99|2.39|0.99|2.35|0.95|0
1657910700000|2022-07-15 18:45:00|2.4|1|2.42|1.02|2.42|1.02|2.4|1|0
1657911000000|2022-07-15 18:50:00|2.41|1.01|2.4|1|2.41|1.01|2.39|0.99|0
1657911300000|2022-07-15 18:55:00|2.39|0.99|2.37|0.97|2.4|1|2.36|0.96|0
1657911600000|2022-07-15 19:00:00|2.36|0.96|2.38|0.98|2.38|0.98|2.34|0.94|0
1657911900000|2022-07-15 19:05:00|2.37|0.97|2.39|0.99|2.4|1|2.36|0.96|0
1657912200000|2022-07-15 19:10:00|2.38|0.98|2.36|0.96|2.4|1|2.36|0.96|0
1657912500000|2022-07-15 19:15:00|2.37|0.97|2.36|0.96|2.39|0.99|2.36|0.96|0
1657912800000|2022-07-15 19:20:00|2.37|0.97|2.34|0.94|2.39|0.99|2.34|0.94|0
1657913100000|2022-07-15 19:25:00|2.33|0.93|2.35|0.95|2.36|0.96|2.33|0.93|0
1657913400000|2022-07-15 19:30:00|2.34|0.94|2.3|0.9|2.34|0.94|2.29|0.89|0
1657913700000|2022-07-15 19:35:00|2.31|0.91|2.31|0.91|2.34|0.94|2.29|0.89|0
1657914000000|2022-07-15 19:40:00|2.32|0.92|2.37|0.97|2.37|0.97|2.31|0.91|0
1657914300000|2022-07-15 19:45:00|2.36|0.96|2.33|0.93|2.37|0.97|2.32|0.92|0
1657914600000|2022-07-15 19:50:00|2.34|0.94|2.37|0.97|2.37|0.97|2.28|0.88|0
1657914900000|2022-07-15 19:55:00|2.38|0.98|2.45|1.05|2.47|1.07|2.38|0.98|0
1657915200000|2022-07-15 20:00:00|2.44|1.04|2.45|1.05|2.46|1.06|2.42|1.02|0
1657915500000|2022-07-15 20:05:00|2.44|1.04|2.46|1.06|2.46|1.06|2.44|1.04|0
1657915800000|2022-07-15 20:10:00|2.47|1.07|2.44|1.04|2.47|1.07|2.44|1.04|0
1658103300000|2022-07-18 00:15:00|2.74|1.14|2.74|1.14|2.75|1.15|2.73|1.13|0
1658103600000|2022-07-18 00:20:00|2.75|1.15|2.75|1.15|2.75|1.15|2.74|1.14|0
1658103900000|2022-07-18 00:25:00|2.76|1.16|2.76|1.16|2.76|1.16|2.75|1.15|0
1658104200000|2022-07-18 00:30:00|2.75|1.15|2.74|1.14|2.76|1.16|2.73|1.13|0
1658104500000|2022-07-18 00:35:00|2.75|1.15|2.69|1.09|2.75|1.15|2.69|1.09|0
1658104800000|2022-07-18 00:40:00|2.7|1.1|2.68|1.08|2.71|1.11|2.67|1.07|0
1658105100000|2022-07-18 00:45:00|2.69|1.09|2.68|1.08|2.7|1.1|2.68|1.08|0
1658105400000|2022-07-18 00:50:00|2.69|1.09|2.67|1.07|2.69|1.09|2.67|1.07|0
1658105700000|2022-07-18 00:55:00|2.68|1.08|2.68|1.08|2.7|1.1|2.68|1.08|0
1658106000000|2022-07-18 01:00:00|2.69|1.09|2.71|1.11|2.71|1.11|2.68|1.08|0
1658106300000|2022-07-18 01:05:00|2.7|1.1|2.71|1.11|2.71|1.11|2.69|1.09|0
1658106600000|2022-07-18 01:10:00|2.7|1.1|2.71|1.11|2.71|1.11|2.69|1.09|0
1658106900000|2022-07-18 01:15:00|2.72|1.12|2.76|1.16|2.76|1.16|2.71|1.11|0
1658107200000|2022-07-18 01:20:00|2.75|1.15|2.77|1.17|2.78|1.18|2.74|1.14|0
1658107500000|2022-07-18 01:25:00|2.78|1.18|2.76|1.16|2.79|1.19|2.76|1.16|0
1658107800000|2022-07-18 01:30:00|2.77|1.17|2.77|1.17|2.77|1.17|2.74|1.14|0
1658108100000|2022-07-18 01:35:00|2.76|1.16|2.72|1.12|2.77|1.17|2.71|1.11|0
1658108400000|2022-07-18 01:40:00|2.71|1.11|2.73|1.13|2.74|1.14|2.71|1.11|0
1658108700000|2022-07-18 01:45:00|2.72|1.12|2.75|1.15|2.75|1.15|2.72|1.12|0
1658109000000|2022-07-18 01:50:00|2.76|1.16|2.76|1.16|2.77|1.17|2.76|1.16|0
1658109300000|2022-07-18 01:55:00|2.75|1.15|2.76|1.16|2.76|1.16|2.75|1.15|0
1658109600000|2022-07-18 02:00:00|2.77|1.17|2.75|1.15|2.77|1.17|2.75|1.15|0
1658109900000|2022-07-18 02:05:00|2.76|1.16|2.75|1.15|2.76|1.16|2.75|1.15|0
1658110200000|2022-07-18 02:10:00|2.76|1.16|2.75|1.15|2.77|1.17|2.74|1.14|0
1658110500000|2022-07-18 02:15:00|2.76|1.16|2.76|1.16|2.77|1.17|2.76|1.16|0
1658110800000|2022-07-18 02:20:00|2.77|1.17|2.75|1.15|2.77|1.17|2.75|1.15|0
1658111100000|2022-07-18 02:25:00|2.76|1.16|2.73|1.13|2.76|1.16|2.73|1.13|0
1658111400000|2022-07-18 02:30:00|2.74|1.14|2.76|1.16|2.76|1.16|2.74|1.14|0
1658111700000|2022-07-18 02:35:00|2.77|1.17|2.76|1.16|2.78|1.18|2.73|1.13|0
1658112000000|2022-07-18 02:40:00|2.75|1.15|2.77|1.17|2.77|1.17|2.75|1.15|0
1658112300000|2022-07-18 02:45:00|2.76|1.16|2.77|1.17|2.78|1.18|2.75|1.15|0
1658112600000|2022-07-18 02:50:00|2.76|1.16|2.77|1.17|2.78|1.18|2.76|1.16|0
1658112900000|2022-07-18 02:55:00|2.78|1.18|2.78|1.18|2.78|1.18|2.77|1.17|0
1658113200000|2022-07-18 03:00:00|2.79|1.19|2.8|1.2|2.81|1.21|2.78|1.18|0
1658113500000|2022-07-18 03:05:00|2.81|1.21|2.83|1.23|2.84|1.24|2.81|1.21|0
1658113800000|2022-07-18 03:10:00|2.84|1.24|2.83|1.23|2.85|1.25|2.82|1.22|0
1658114100000|2022-07-18 03:15:00|2.84|1.24|2.85|1.25|2.85|1.25|2.84|1.24|0
1658114400000|2022-07-18 03:20:00|2.84|1.24|2.87|1.27|2.88|1.28|2.83|1.23|0
1658114700000|2022-07-18 03:25:00|2.86|1.26|2.87|1.27|2.88|1.28|2.86|1.26|0
1658115000000|2022-07-18 03:30:00|2.88|1.28|2.87|1.27|2.88|1.28|2.85|1.25|0
1658115300000|2022-07-18 03:35:00|2.86|1.26|2.87|1.27|2.88|1.28|2.84|1.24|0
1658115600000|2022-07-18 03:40:00|2.86|1.26|2.86|1.26|2.88|1.28|2.85|1.25|0
1658115900000|2022-07-18 03:45:00|2.85|1.25|2.85|1.25|2.86|1.26|2.85|1.25|0
1658116200000|2022-07-18 03:50:00|2.86|1.26|2.86|1.26|2.87|1.27|2.85|1.25|0
1658116500000|2022-07-18 03:55:00|2.87|1.27|2.86|1.26|2.87|1.27|2.85|1.25|0
1658116800000|2022-07-18 04:00:00|2.87|1.27|2.88|1.28|2.88|1.28|2.86|1.26|0
1658117100000|2022-07-18 04:05:00|2.87|1.27|2.87|1.27|2.88|1.28|2.86|1.26|0
1658117400000|2022-07-18 04:10:00|2.88|1.28|2.86|1.26|2.88|1.28|2.86|1.26|0
1658117700000|2022-07-18 04:15:00|2.85|1.25|2.86|1.26|2.86|1.26|2.85|1.25|0
1658118000000|2022-07-18 04:20:00|2.85|1.25|2.84|1.24|2.86|1.26|2.84|1.24|0
1658118300000|2022-07-18 04:25:00|2.83|1.23|2.84|1.24|2.84|1.24|2.82|1.22|0
1658118600000|2022-07-18 04:30:00|2.85|1.25|2.84|1.24|2.85|1.25|2.84|1.24|0
1658118900000|2022-07-18 04:35:00|2.85|1.25|2.86|1.26|2.86|1.26|2.84|1.24|0
1658119200000|2022-07-18 04:40:00|2.85|1.25|2.86|1.26|2.86|1.26|2.85|1.25|0
1658119500000|2022-07-18 04:45:00|2.87|1.27|2.86|1.26|2.87|1.27|2.85|1.25|0
1658119800000|2022-07-18 04:50:00|2.85|1.25|2.87|1.27|2.87|1.27|2.85|1.25|0
1658120100000|2022-07-18 04:55:00|2.86|1.26|2.88|1.28|2.89|1.29|2.86|1.26|0
1658120400000|2022-07-18 05:00:00|2.89|1.29|2.85|1.25|2.89|1.29|2.85|1.25|0
1658120700000|2022-07-18 05:05:00|2.86|1.26|2.85|1.25|2.86|1.26|2.85|1.25|0
1658121000000|2022-07-18 05:10:00|2.86|1.26|2.85|1.25|2.86|1.26|2.84|1.24|0
1658121300000|2022-07-18 05:15:00|2.86|1.26|2.84|1.24|2.87|1.27|2.84|1.24|0
1658121600000|2022-07-18 05:20:00|2.85|1.25|2.87|1.27|2.87|1.27|2.84|1.24|0
1658121900000|2022-07-18 05:25:00|2.86|1.26|2.88|1.28|2.88|1.28|2.86|1.26|0
1658122200000|2022-07-18 05:30:00|2.87|1.27|2.9|1.3|2.9|1.3|2.87|1.27|0
1658122500000|2022-07-18 05:35:00|2.89|1.29|2.91|1.31|2.93|1.33|2.88|1.28|0
1658122800000|2022-07-18 05:40:00|2.92|1.32|2.93|1.33|2.93|1.33|2.91|1.31|0
1658123100000|2022-07-18 05:45:00|2.92|1.32|2.95|1.35|2.95|1.35|2.92|1.32|0
1658123400000|2022-07-18 05:50:00|2.94|1.34|2.93|1.33|2.95|1.35|2.93|1.33|0
1658123700000|2022-07-18 05:55:00|2.92|1.32|2.94|1.34|2.94|1.34|2.92|1.32|0
1658124000000|2022-07-18 06:00:00|2.95|1.35|2.91|1.31|2.98|1.38|2.91|1.31|0
1658124300000|2022-07-18 06:05:00|2.9|1.3|2.91|1.31|2.93|1.33|2.9|1.3|0
1658124600000|2022-07-18 06:10:00|2.9|1.3|2.89|1.29|2.91|1.31|2.89|1.29|0
1658124900000|2022-07-18 06:15:00|2.88|1.28|2.9|1.3|2.91|1.31|2.88|1.28|0
1658125200000|2022-07-18 06:20:00|2.91|1.31|2.91|1.31|2.91|1.31|2.88|1.28|0
1658125500000|2022-07-18 06:25:00|2.9|1.3|2.91|1.31|2.91|1.31|2.88|1.28|0
1658125800000|2022-07-18 06:30:00|2.9|1.3|2.91|1.31|2.93|1.33|2.88|1.28|0
1658126100000|2022-07-18 06:35:00|2.92|1.32|2.91|1.31|2.93|1.33|2.9|1.3|0
1658126400000|2022-07-18 06:40:00|2.92|1.32|2.95|1.35|2.95|1.35|2.92|1.32|0
1658126700000|2022-07-18 06:45:00|2.96|1.36|2.96|1.36|2.98|1.38|2.95|1.35|0
1658127000000|2022-07-18 06:50:00|2.95|1.35|2.97|1.37|2.98|1.38|2.95|1.35|0
1658127300000|2022-07-18 06:55:00|2.96|1.36|2.99|1.39|2.99|1.39|2.96|1.36|0
1658127600000|2022-07-18 07:00:00|2.97|1.37|2.92|1.32|2.99|1.39|2.92|1.32|0
1658127900000|2022-07-18 07:05:00|2.83|1.43|2.87|1.47|2.89|1.49|2.82|1.42|0
1658128200000|2022-07-18 07:10:00|2.88|1.48|2.9|1.5|2.9|1.5|2.86|1.46|0
1658128500000|2022-07-18 07:15:00|2.89|1.49|2.94|1.54|2.95|1.55|2.89|1.49|0
1658128800000|2022-07-18 07:20:00|2.93|1.53|2.96|1.56|2.97|1.57|2.92|1.52|0
1658129100000|2022-07-18 07:25:00|2.95|1.55|2.96|1.56|2.96|1.56|2.92|1.52|0
1658129400000|2022-07-18 07:30:00|2.97|1.57|3.02|1.62|3.03|1.63|2.95|1.55|0
1658129700000|2022-07-18 07:35:00|3.03|1.63|3.02|1.62|3.04|1.64|3.01|1.61|0
1658130000000|2022-07-18 07:40:00|3.01|1.61|3.03|1.63|3.06|1.66|3.01|1.61|0
1658130300000|2022-07-18 07:45:00|3.02|1.62|3.02|1.62|3.04|1.64|3.01|1.61|0
1658130600000|2022-07-18 07:50:00|3.01|1.61|2.98|1.58|3.02|1.62|2.98|1.58|0
1658130900000|2022-07-18 07:55:00|2.99|1.59|2.99|1.59|2.99|1.59|2.98|1.58|0
1658131200000|2022-07-18 08:00:00|3|1.6|3|1.6|3.02|1.62|2.97|1.57|0
1658131500000|2022-07-18 08:05:00|3.07|1.67|2.92|1.52|3.07|1.67|2.69|1.29|0
1658131800000|2022-07-18 08:10:00|2.91|1.51|2.93|1.53|2.94|1.54|2.9|1.5|0
1658132100000|2022-07-18 08:15:00|2.92|1.52|2.92|1.52|2.93|1.53|2.92|1.52|0
1658132400000|2022-07-18 08:20:00|2.93|1.53|2.97|1.57|2.97|1.57|2.92|1.52|0
1658132700000|2022-07-18 08:25:00|2.98|1.58|3.05|1.65|3.07|1.67|2.98|1.58|0
1658133000000|2022-07-18 08:30:00|3.06|1.66|3.06|1.66|3.08|1.68|3.03|1.63|0
1658133300000|2022-07-18 08:35:00|3.05|1.65|3.05|1.65|3.06|1.66|3.02|1.62|0
1658133600000|2022-07-18 08:40:00|3.04|1.64|3.03|1.63|3.07|1.67|3.03|1.63|0
1658133900000|2022-07-18 08:45:00|3.04|1.64|3.04|1.64|3.05|1.65|3.02|1.62|0
1658134200000|2022-07-18 08:50:00|3.05|1.65|3.06|1.66|3.07|1.67|3.03|1.63|0
1658134500000|2022-07-18 08:55:00|3.07|1.67|3.08|1.68|3.1|1.7|3.07|1.67|0
1658134800000|2022-07-18 09:00:00|3.09|1.69|3.06|1.66|3.09|1.69|3.06|1.66|0
1658135100000|2022-07-18 09:05:00|3.07|1.67|3.02|1.62|3.07|1.67|3.01|1.61|0
1658135400000|2022-07-18 09:10:00|3.03|1.63|3.04|1.64|3.04|1.64|3.02|1.62|0
1658135700000|2022-07-18 09:15:00|3.03|1.63|3.05|1.65|3.06|1.66|3.02|1.62|0
1658136000000|2022-07-18 09:20:00|3.06|1.66|3.07|1.67|3.08|1.68|3.05|1.65|0
1658136300000|2022-07-18 09:25:00|3.08|1.68|3.01|1.61|3.08|1.68|3|1.6|0
1658136600000|2022-07-18 09:30:00|3.02|1.62|2.99|1.59|3.02|1.62|2.98|1.58|0
1658136900000|2022-07-18 09:35:00|3|1.6|3|1.6|3.01|1.61|2.99|1.59|0
1658137200000|2022-07-18 09:40:00|3.01|1.61|3|1.6|3.01|1.61|2.98|1.58|0
1658137500000|2022-07-18 09:45:00|2.99|1.59|2.96|1.56|2.99|1.59|2.96|1.56|0
1658137800000|2022-07-18 09:50:00|2.97|1.57|2.95|1.55|2.97|1.57|2.95|1.55|0
1658138100000|2022-07-18 09:55:00|2.96|1.56|2.98|1.58|2.98|1.58|2.96|1.56|0
1658138400000|2022-07-18 10:00:00|2.97|1.57|2.95|1.55|2.98|1.58|2.95|1.55|0
1658138700000|2022-07-18 10:05:00|2.96|1.56|2.98|1.58|2.99|1.59|2.96|1.56|0
1658139000000|2022-07-18 10:10:00|2.99|1.59|3.03|1.63|3.03|1.63|2.98|1.58|0
1658139300000|2022-07-18 10:15:00|3.02|1.62|3.01|1.61|3.02|1.62|2.99|1.59|0
1658139600000|2022-07-18 10:20:00|3.02|1.62|3.02|1.62|3.03|1.63|3.01|1.61|0
1658139900000|2022-07-18 10:25:00|3.03|1.63|3.01|1.61|3.03|1.63|3|1.6|0
1658140500000|2022-07-18 10:35:00|3|1.6|2.98|1.58|3|1.6|2.97|1.57|0
1658140800000|2022-07-18 10:40:00|2.97|1.57|2.98|1.58|2.99|1.59|2.96|1.56|0
1658141100000|2022-07-18 10:45:00|2.97|1.57|2.98|1.58|2.98|1.58|2.96|1.56|0
1658141400000|2022-07-18 10:50:00|2.99|1.59|2.96|1.56|2.99|1.59|2.96|1.56|0
1658141700000|2022-07-18 10:55:00|2.95|1.55|2.97|1.57|2.98|1.58|2.95|1.55|0
1658142000000|2022-07-18 11:00:00|2.96|1.56|2.96|1.56|2.97|1.57|2.93|1.53|0
1658142300000|2022-07-18 11:05:00|2.97|1.57|3.02|1.62|3.03|1.63|2.96|1.56|0
1658142600000|2022-07-18 11:10:00|3.03|1.63|3|1.6|3.03|1.63|3|1.6|0
1658142900000|2022-07-18 11:15:00|3.01|1.61|3.02|1.62|3.03|1.63|3.01|1.61|0
1658143200000|2022-07-18 11:20:00|3.03|1.63|3.06|1.66|3.07|1.67|3.03|1.63|0
1658143500000|2022-07-18 11:25:00|3.05|1.65|3.04|1.64|3.05|1.65|3.02|1.62|0
1658143800000|2022-07-18 11:30:00|3.05|1.65|3.03|1.63|3.05|1.65|3.03|1.63|0
1658144100000|2022-07-18 11:35:00|3.02|1.62|3.01|1.61|3.03|1.63|3|1.6|0
1658144400000|2022-07-18 11:40:00|3|1.6|3|1.6|3.01|1.61|2.99|1.59|0
1658144700000|2022-07-18 11:45:00|2.99|1.59|3.02|1.62|3.02|1.62|2.99|1.59|0
1658145000000|2022-07-18 11:50:00|3.01|1.61|3|1.6|3.03|1.63|2.99|1.59|0
1658145300000|2022-07-18 11:55:00|2.99|1.59|2.98|1.58|3|1.6|2.97|1.57|0
1658145600000|2022-07-18 12:00:00|2.99|1.59|2.98|1.58|3.02|1.62|2.98|1.58|0
1658145900000|2022-07-18 12:05:00|2.99|1.59|2.99|1.59|3.01|1.61|2.98|1.58|0
1658146200000|2022-07-18 12:10:00|2.98|1.58|2.97|1.57|2.99|1.59|2.96|1.56|0
1658146500000|2022-07-18 12:15:00|2.98|1.58|2.89|1.49|2.98|1.58|2.88|1.48|0
1658146800000|2022-07-18 12:20:00|2.9|1.5|2.86|1.46|2.9|1.5|2.84|1.44|0
1658147100000|2022-07-18 12:25:00|2.85|1.45|2.81|1.41|2.86|1.46|2.8|1.4|0
1658147400000|2022-07-18 12:30:00|2.8|1.4|2.86|1.46|2.86|1.46|2.8|1.4|0
1658147700000|2022-07-18 12:35:00|2.85|1.45|2.94|1.54|2.96|1.56|2.83|1.43|0
1658148000000|2022-07-18 12:40:00|2.93|1.53|2.95|1.55|2.95|1.55|2.92|1.52|0
1658148300000|2022-07-18 12:45:00|2.96|1.56|2.92|1.52|2.96|1.56|2.9|1.5|0
1658148600000|2022-07-18 12:50:00|2.91|1.51|2.92|1.52|2.94|1.54|2.91|1.51|0
1658148900000|2022-07-18 12:55:00|2.91|1.51|2.98|1.58|2.99|1.59|2.91|1.51|0
1658149200000|2022-07-18 13:00:00|2.97|1.57|2.95|1.55|2.98|1.58|2.95|1.55|0
1658149500000|2022-07-18 13:05:00|2.96|1.56|2.97|1.57|2.98|1.58|2.95|1.55|0
1658149800000|2022-07-18 13:10:00|2.96|1.56|2.94|1.54|2.97|1.57|2.93|1.53|0
1658150100000|2022-07-18 13:15:00|2.95|1.55|2.97|1.57|2.98|1.58|2.94|1.54|0
1658150400000|2022-07-18 13:20:00|2.96|1.56|2.97|1.57|2.98|1.58|2.94|1.54|0
1658150700000|2022-07-18 13:25:00|2.98|1.58|3|1.6|3.02|1.62|2.96|1.56|0
1658151000000|2022-07-18 13:30:00|3.01|1.61|2.94|1.54|3.1|1.7|2.88|1.48|0
1658151300000|2022-07-18 13:35:00|2.91|1.51|2.89|1.49|2.97|1.57|2.87|1.47|0
1658151600000|2022-07-18 13:40:00|2.88|1.48|3.05|1.65|3.05|1.65|2.82|1.42|0
1658151900000|2022-07-18 13:45:00|3.04|1.64|3.07|1.67|3.1|1.7|3|1.6|0
1658152200000|2022-07-18 13:50:00|3.08|1.68|3.07|1.67|3.09|1.69|3.03|1.63|0
1658152500000|2022-07-18 13:55:00|3.06|1.66|3.01|1.61|3.12|1.72|3|1.6|0
1658152800000|2022-07-18 14:00:00|3.02|1.62|2.99|1.59|3.05|1.65|2.95|1.55|0
1658153100000|2022-07-18 14:05:00|3|1.6|2.95|1.55|3|1.6|2.92|1.52|0
1658153400000|2022-07-18 14:10:00|2.96|1.56|2.89|1.49|2.96|1.56|2.69|1.29|0
1658153700000|2022-07-18 14:15:00|2.88|1.48|2.9|1.5|2.93|1.53|2.86|1.46|0
1658154000000|2022-07-18 14:20:00|2.91|1.51|2.92|1.52|2.95|1.55|2.89|1.49|0
1658154300000|2022-07-18 14:25:00|2.91|1.51|2.9|1.5|2.92|1.52|2.87|1.47|0
1658154600000|2022-07-18 14:30:00|2.91|1.51|2.95|1.55|2.97|1.57|2.9|1.5|0
1658154900000|2022-07-18 14:35:00|2.96|1.56|2.92|1.52|2.97|1.57|2.89|1.49|0
1658155200000|2022-07-18 14:40:00|2.93|1.53|2.92|1.52|2.95|1.55|2.9|1.5|0
1658155500000|2022-07-18 14:45:00|2.91|1.51|2.87|1.47|2.92|1.52|2.83|1.43|0
1658155800000|2022-07-18 14:50:00|2.88|1.48|2.9|1.5|2.9|1.5|2.85|1.45|0
1658156100000|2022-07-18 14:55:00|2.89|1.49|2.93|1.53|2.95|1.55|2.88|1.48|0
1658156400000|2022-07-18 15:00:00|2.92|1.52|2.91|1.51|2.95|1.55|2.88|1.48|0
1658156700000|2022-07-18 15:05:00|2.92|1.52|2.87|1.47|2.93|1.53|2.86|1.46|0
1658157000000|2022-07-18 15:10:00|2.88|1.48|2.88|1.48|2.89|1.49|2.85|1.45|0
1658157300000|2022-07-18 15:15:00|2.87|1.47|2.87|1.47|2.89|1.49|2.84|1.44|0
1658157600000|2022-07-18 15:20:00|2.86|1.46|2.89|1.49|2.9|1.5|2.86|1.46|0
1658157900000|2022-07-18 15:25:00|2.9|1.5|2.88|1.48|2.91|1.51|2.87|1.47|0
1658158200000|2022-07-18 15:30:00|2.89|1.49|2.9|1.5|2.93|1.53|2.86|1.46|0
1658158500000|2022-07-18 15:35:00|2.91|1.51|2.94|1.54|2.94|1.54|2.9|1.5|0
1658158800000|2022-07-18 15:40:00|2.95|1.55|2.99|1.59|2.99|1.59|2.94|1.54|0
1658159100000|2022-07-18 15:45:00|3|1.6|2.94|1.54|3|1.6|2.94|1.54|0
1658159400000|2022-07-18 15:50:00|2.95|1.55|2.97|1.57|2.98|1.58|2.93|1.53|0
1658159700000|2022-07-18 15:55:00|2.96|1.56|2.99|1.59|3|1.6|2.96|1.56|0
1658160000000|2022-07-18 16:00:00|3|1.6|2.96|1.56|3|1.6|2.95|1.55|0
1658160300000|2022-07-18 16:05:00|2.95|1.55|2.94|1.54|2.99|1.59|2.92|1.52|0
1658160600000|2022-07-18 16:10:00|2.95|1.55|2.97|1.57|2.98|1.58|2.94|1.54|0
1658160900000|2022-07-18 16:15:00|2.98|1.58|2.93|1.53|2.98|1.58|2.92|1.52|0
1658161200000|2022-07-18 16:20:00|2.94|1.54|2.95|1.55|2.95|1.55|2.92|1.52|0
1658161500000|2022-07-18 16:25:00|2.94|1.54|2.91|1.51|2.94|1.54|2.9|1.5|0
1658161800000|2022-07-18 16:30:00|2.92|1.52|2.91|1.51|2.93|1.53|2.91|1.51|0
1658162100000|2022-07-18 16:35:00|2.92|1.52|2.94|1.54|2.95|1.55|2.91|1.51|0
1658162400000|2022-07-18 16:40:00|2.93|1.53|2.93|1.53|2.95|1.55|2.93|1.53|0
1658162700000|2022-07-18 16:45:00|2.92|1.52|2.89|1.49|2.93|1.53|2.88|1.48|0
1658163000000|2022-07-18 16:50:00|2.88|1.48|2.83|1.43|2.89|1.49|2.83|1.43|0
1658163300000|2022-07-18 16:55:00|2.82|1.42|2.89|1.49|3.01|1.61|2.82|1.42|0
1658163600000|2022-07-18 17:00:00|2.9|1.5|2.91|1.51|2.91|1.51|2.89|1.49|0
1658163900000|2022-07-18 17:05:00|2.92|1.52|2.9|1.5|2.92|1.52|2.89|1.49|0
1658164200000|2022-07-18 17:10:00|2.89|1.49|2.9|1.5|2.91|1.51|2.87|1.47|0
1658164500000|2022-07-18 17:15:00|2.89|1.49|2.83|1.43|2.9|1.5|2.82|1.42|0
1658164800000|2022-07-18 17:20:00|2.82|1.42|2.84|1.44|2.84|1.44|2.8|1.4|0
1658165100000|2022-07-18 17:25:00|2.85|1.45|2.88|1.48|2.88|1.48|2.84|1.44|0
1658165400000|2022-07-18 17:30:00|2.85|1.45|2.76|1.36|2.85|1.45|2.76|1.36|0
1658165700000|2022-07-18 17:35:00|2.75|1.35|2.73|1.33|2.78|1.38|2.7|1.3|0
1658166000000|2022-07-18 17:40:00|2.74|1.34|2.71|1.31|2.75|1.35|2.7|1.3|0
1658166300000|2022-07-18 17:45:00|2.7|1.3|2.64|1.24|2.73|1.33|2.64|1.24|0
1658166600000|2022-07-18 17:50:00|2.65|1.25|2.67|1.27|2.68|1.28|2.65|1.25|0
1658166900000|2022-07-18 17:55:00|2.66|1.26|2.73|1.33|2.74|1.34|2.47|1.07|0
1658167200000|2022-07-18 18:00:00|2.72|1.32|2.73|1.33|2.75|1.35|2.69|1.29|0
1658167500000|2022-07-18 18:05:00|2.72|1.32|2.72|1.32|2.74|1.34|2.71|1.31|0
1658167800000|2022-07-18 18:10:00|2.71|1.31|2.75|1.35|2.75|1.35|2.69|1.29|0
1658168100000|2022-07-18 18:15:00|2.74|1.34|2.79|1.39|2.8|1.4|2.74|1.34|0
1658168400000|2022-07-18 18:20:00|2.78|1.38|2.73|1.33|2.81|1.41|2.73|1.33|0
1658168700000|2022-07-18 18:25:00|2.74|1.34|2.66|1.26|2.74|1.34|2.65|1.25|0
1658169000000|2022-07-18 18:30:00|2.67|1.27|2.7|1.3|2.7|1.3|2.65|1.25|0
1658169300000|2022-07-18 18:35:00|2.69|1.29|2.72|1.32|2.76|1.36|2.68|1.28|0
1658169600000|2022-07-18 18:40:00|2.73|1.33|2.62|1.22|2.73|1.33|2.61|1.21|0
1658169900000|2022-07-18 18:45:00|2.61|1.21|2.63|1.23|2.65|1.25|2.6|1.2|0
1658170200000|2022-07-18 18:50:00|2.64|1.24|2.58|1.18|2.64|1.24|2.53|1.13|0
1658170500000|2022-07-18 18:55:00|2.57|1.17|2.52|1.12|2.62|1.22|2.51|1.11|0
1658170800000|2022-07-18 19:00:00|2.51|1.11|2.54|1.14|2.56|1.16|2.5|1.1|0
1658171100000|2022-07-18 19:05:00|2.53|1.13|2.6|1.2|2.61|1.21|2.53|1.13|0
1658171400000|2022-07-18 19:10:00|2.61|1.21|2.57|1.17|2.61|1.21|2.53|1.13|0
1658171700000|2022-07-18 19:15:00|2.58|1.18|2.62|1.22|2.62|1.22|2.57|1.17|0
1658172000000|2022-07-18 19:20:00|2.61|1.21|2.57|1.17|2.63|1.23|2.56|1.16|0
1658172300000|2022-07-18 19:25:00|2.58|1.18|2.47|1.07|2.59|1.19|2.47|1.07|0
1658172600000|2022-07-18 19:30:00|2.46|1.06|2.41|1.01|2.46|1.06|2.38|0.98|0
1658172900000|2022-07-18 19:35:00|2.4|1|2.33|0.93|2.43|1.03|2.31|0.91|0
1658173200000|2022-07-18 19:40:00|2.34|0.94|2.32|0.92|2.36|0.96|2.3|0.9|0
1658173500000|2022-07-18 19:45:00|2.31|0.91|2.24|0.84|2.32|0.92|2.24|0.84|0
1658173800000|2022-07-18 19:50:00|2.27|0.87|2.37|0.97|2.37|0.97|2.27|0.87|0
1658174100000|2022-07-18 19:55:00|2.36|0.96|2.35|0.95|2.41|1.01|2.33|0.93|0
1658174400000|2022-07-18 20:00:00|2.4|1|2.37|0.97|2.43|1.03|2.36|0.96|0
1658174700000|2022-07-18 20:05:00|2.38|0.98|2.42|1.02|2.42|1.02|2.37|0.97|0
1658175000000|2022-07-18 20:10:00|2.41|1.01|2.42|1.02|2.44|1.04|2.41|1.01|0
1658175300000|2022-07-18 20:15:00|2.52|0.92|2.53|0.93|2.53|0.93|2.51|0.91|0
1658175600000|2022-07-18 20:20:00|2.52|0.92|2.53|0.93|2.54|0.94|2.52|0.92|0
1658175900000|2022-07-18 20:25:00|2.52|0.92|2.52|0.92|2.53|0.93|2.52|0.92|0
1658176200000|2022-07-18 20:30:00|2.53|0.93|2.52|0.92|2.53|0.93|2.52|0.92|0
1658176500000|2022-07-18 20:35:00|2.53|0.93|2.52|0.92|2.53|0.93|2.51|0.91|0
1658176800000|2022-07-18 20:40:00|2.51|0.91|2.51|0.91|2.52|0.92|2.51|0.91|0
1658177100000|2022-07-18 20:45:00|2.52|0.92|2.51|0.91|2.52|0.92|2.5|0.9|0
1658177400000|2022-07-18 20:50:00|2.52|0.92|2.52|0.92|2.52|0.92|2.51|0.91|0
1658177700000|2022-07-18 20:55:00|2.53|0.93|2.52|0.92|2.53|0.93|2.51|0.91|0
1658178000000|2022-07-18 21:00:00|2.51|0.91|2.51|0.91|2.52|0.92|2.5|0.9|0
1658178300000|2022-07-18 21:05:00|2.52|0.92|2.52|0.92|2.52|0.92|2.52|0.92|0
1658178600000|2022-07-18 21:10:00|2.51|0.91|2.51|0.91|2.52|0.92|2.51|0.91|0
1658178900000|2022-07-18 21:15:00|2.5|0.9|2.5|0.9|2.5|0.9|2.5|0.9|0
1658179200000|2022-07-18 21:20:00|2.51|0.91|2.52|0.92|2.52|0.92|2.51|0.91|0
1658179500000|2022-07-18 21:25:00|2.51|0.91|2.52|0.92|2.52|0.92|2.51|0.91|0
1658179800000|2022-07-18 21:30:00|2.51|0.91|2.52|0.92|2.52|0.92|2.51|0.91|0
1658180100000|2022-07-18 21:35:00|2.51|0.91|2.51|0.91|2.51|0.91|2.51|0.91|0
1658180700000|2022-07-18 21:45:00|2.52|0.92|2.52|0.92|2.52|0.92|2.51|0.91|0
1658181300000|2022-07-18 21:55:00|2.51|0.91|2.52|0.92|2.52|0.92|2.51|0.91|0
1658181600000|2022-07-18 22:00:00|2.5|0.9|2.5|0.9|2.52|0.92|2.49|0.89|0
1658181900000|2022-07-18 22:05:00|2.49|0.89|2.5|0.9|2.5|0.9|2.49|0.89|0
1658182200000|2022-07-18 22:10:00|2.51|0.91|2.49|0.89|2.51|0.91|2.49|0.89|0
1658182500000|2022-07-18 22:15:00|2.5|0.9|2.5|0.9|2.5|0.9|2.47|0.87|0
1658182800000|2022-07-18 22:20:00|2.51|0.91|2.52|0.92|2.53|0.93|2.5|0.9|0
1658183100000|2022-07-18 22:25:00|2.51|0.91|2.51|0.91|2.51|0.91|2.51|0.91|0
1658183400000|2022-07-18 22:30:00|2.5|0.9|2.51|0.91|2.51|0.91|2.5|0.9|0
1658183700000|2022-07-18 22:35:00|2.52|0.92|2.55|0.95|2.55|0.95|2.52|0.92|0
1658184000000|2022-07-18 22:40:00|2.54|0.94|2.55|0.95|2.55|0.95|2.54|0.94|0
1658184300000|2022-07-18 22:45:00|2.54|0.94|2.54|0.94|2.55|0.95|2.53|0.93|0
1658184600000|2022-07-18 22:50:00|2.55|0.95|2.54|0.94|2.55|0.95|2.54|0.94|0
1658184900000|2022-07-18 22:55:00|2.53|0.93|2.53|0.93|2.53|0.93|2.53|0.93|0
1658185200000|2022-07-18 23:00:00|2.54|0.94|2.51|0.91|2.54|0.94|2.51|0.91|0
1658185500000|2022-07-18 23:05:00|2.5|0.9|2.51|0.91|2.51|0.91|2.49|0.89|0
1658185800000|2022-07-18 23:10:00|2.52|0.92|2.51|0.91|2.52|0.92|2.5|0.9|0
1658186100000|2022-07-18 23:15:00|2.52|0.92|2.52|0.92|2.52|0.92|2.52|0.92|0
1658186400000|2022-07-18 23:20:00|2.51|0.91|2.52|0.92|2.52|0.92|2.51|0.91|0
1658186700000|2022-07-18 23:25:00|2.53|0.93|2.53|0.93|2.54|0.94|2.52|0.92|0
1658187000000|2022-07-18 23:30:00|2.54|0.94|2.54|0.94|2.54|0.94|2.53|0.93|0
1658187300000|2022-07-18 23:35:00|2.55|0.95|2.57|0.97|2.57|0.97|2.55|0.95|0
1658187600000|2022-07-18 23:40:00|2.56|0.96|2.57|0.97|2.58|0.98|2.55|0.95|0
1658187900000|2022-07-18 23:45:00|2.56|0.96|2.54|0.94|2.57|0.97|2.54|0.94|0
1658188200000|2022-07-18 23:50:00|2.53|0.93|2.57|0.97|2.58|0.98|2.53|0.93|0
1658188500000|2022-07-18 23:55:00|2.58|0.98|2.59|0.99|2.59|0.99|2.57|0.97|0
1658188800000|2022-07-19 00:00:00|2.6|1|2.55|0.95|2.6|1|2.54|0.94|0
1658189100000|2022-07-19 00:05:00|2.54|0.94|2.53|0.93|2.54|0.94|2.51|0.91|0
1658189400000|2022-07-19 00:10:00|2.54|0.94|2.54|0.94|2.55|0.95|2.53|0.93|0
1658189700000|2022-07-19 00:15:00|2.53|0.93|2.53|0.93|2.56|0.96|2.52|0.92|0
1658190000000|2022-07-19 00:20:00|2.52|0.92|2.53|0.93|2.54|0.94|2.52|0.92|0
1658190300000|2022-07-19 00:25:00|2.54|0.94|2.54|0.94|2.55|0.95|2.53|0.93|0
1658190600000|2022-07-19 00:30:00|2.53|0.93|2.5|0.9|2.53|0.93|2.5|0.9|0
1658190900000|2022-07-19 00:35:00|2.51|0.91|2.5|0.9|2.51|0.91|2.48|0.88|0
1658191200000|2022-07-19 00:40:00|2.49|0.89|2.51|0.91|2.51|0.91|2.49|0.89|0
1658191500000|2022-07-19 00:45:00|2.5|0.9|2.51|0.91|2.52|0.92|2.5|0.9|0
1658191800000|2022-07-19 00:50:00|2.52|0.92|2.53|0.93|2.53|0.93|2.51|0.91|0
1658192100000|2022-07-19 00:55:00|2.52|0.92|2.52|0.92|2.53|0.93|2.51|0.91|0
1658192400000|2022-07-19 01:00:00|2.51|0.91|2.54|0.94|2.54|0.94|2.51|0.91|0
1658192700000|2022-07-19 01:05:00|2.55|0.95|2.54|0.94|2.55|0.95|2.53|0.93|0
1658193000000|2022-07-19 01:10:00|2.53|0.93|2.54|0.94|2.55|0.95|2.53|0.93|0
1658193300000|2022-07-19 01:15:00|2.53|0.93|2.54|0.94|2.54|0.94|2.53|0.93|0
1658193600000|2022-07-19 01:20:00|2.53|0.93|2.55|0.95|2.56|0.96|2.53|0.93|0
1658193900000|2022-07-19 01:25:00|2.54|0.94|2.56|0.96|2.56|0.96|2.53|0.93|0
1658194200000|2022-07-19 01:30:00|2.55|0.95|2.57|0.97|2.58|0.98|2.54|0.94|0
1658194500000|2022-07-19 01:35:00|2.56|0.96|2.56|0.96|2.57|0.97|2.56|0.96|0
1658194800000|2022-07-19 01:40:00|2.57|0.97|2.56|0.96|2.57|0.97|2.56|0.96|0
1658195100000|2022-07-19 01:45:00|2.55|0.95|2.57|0.97|2.58|0.98|2.54|0.94|0
1658195400000|2022-07-19 01:50:00|2.58|0.98|2.57|0.97|2.58|0.98|2.57|0.97|0
1658195700000|2022-07-19 01:55:00|2.56|0.96|2.52|0.92|2.57|0.97|2.52|0.92|0
1658196000000|2022-07-19 02:00:00|2.53|0.93|2.55|0.95|2.55|0.95|2.53|0.93|0
1658196300000|2022-07-19 02:05:00|2.54|0.94|2.58|0.98|2.58|0.98|2.54|0.94|0
1658196600000|2022-07-19 02:10:00|2.57|0.97|2.59|0.99|2.59|0.99|2.57|0.97|0
1658196900000|2022-07-19 02:15:00|2.58|0.98|2.57|0.97|2.61|1.01|2.57|0.97|0
1658197200000|2022-07-19 02:20:00|2.58|0.98|2.57|0.97|2.58|0.98|2.57|0.97|0
1658197500000|2022-07-19 02:25:00|2.58|0.98|2.59|0.99|2.59|0.99|2.57|0.97|0
1658197800000|2022-07-19 02:30:00|2.58|0.98|2.59|0.99|2.59|0.99|2.57|0.97|0
1658198100000|2022-07-19 02:35:00|2.58|0.98|2.59|0.99|2.59|0.99|2.58|0.98|0
1658198400000|2022-07-19 02:40:00|2.58|0.98|2.56|0.96|2.59|0.99|2.56|0.96|0
1658198700000|2022-07-19 02:45:00|2.57|0.97|2.58|0.98|2.59|0.99|2.57|0.97|0
1658199000000|2022-07-19 02:50:00|2.59|0.99|2.57|0.97|2.59|0.99|2.57|0.97|0
1658199300000|2022-07-19 02:55:00|2.58|0.98|2.58|0.98|2.59|0.99|2.58|0.98|0
1658199600000|2022-07-19 03:00:00|2.59|0.99|2.59|0.99|2.59|0.99|2.58|0.98|0
1658199900000|2022-07-19 03:05:00|2.6|1|2.6|1|2.61|1.01|2.59|0.99|0
1658200200000|2022-07-19 03:10:00|2.61|1.01|2.59|0.99|2.61|1.01|2.59|0.99|0
1658200500000|2022-07-19 03:15:00|2.58|0.98|2.59|0.99|2.59|0.99|2.58|0.98|0
1658200800000|2022-07-19 03:20:00|2.6|1|2.59|0.99|2.6|1|2.58|0.98|0
1658201100000|2022-07-19 03:25:00|2.58|0.98|2.58|0.98|2.58|0.98|2.57|0.97|0
1658201400000|2022-07-19 03:30:00|2.57|0.97|2.55|0.95|2.58|0.98|2.55|0.95|0
1658201700000|2022-07-19 03:35:00|2.54|0.94|2.53|0.93|2.55|0.95|2.52|0.92|0
1658202000000|2022-07-19 03:40:00|2.52|0.92|2.52|0.92|2.52|0.92|2.51|0.91|0
1658202300000|2022-07-19 03:45:00|2.53|0.93|2.53|0.93|2.53|0.93|2.52|0.92|0
1658202600000|2022-07-19 03:50:00|2.52|0.92|2.53|0.93|2.53|0.93|2.51|0.91|0
1658202900000|2022-07-19 03:55:00|2.52|0.92|2.54|0.94|2.54|0.94|2.52|0.92|0
1658203200000|2022-07-19 04:00:00|2.53|0.93|2.53|0.93|2.54|0.94|2.53|0.93|0
1658203500000|2022-07-19 04:05:00|2.54|0.94|2.54|0.94|2.54|0.94|2.53|0.93|0
1658203800000|2022-07-19 04:10:00|2.53|0.93|2.54|0.94|2.54|0.94|2.53|0.93|0
1658204400000|2022-07-19 04:20:00|2.53|0.93|2.51|0.91|2.54|0.94|2.51|0.91|0
1658204700000|2022-07-19 04:25:00|2.5|0.9|2.52|0.92|2.52|0.92|2.5|0.9|0
1658205000000|2022-07-19 04:30:00|2.53|0.93|2.52|0.92|2.53|0.93|2.5|0.9|0
1658205300000|2022-07-19 04:35:00|2.53|0.93|2.54|0.94|2.54|0.94|2.52|0.92|0
1658205600000|2022-07-19 04:40:00|2.53|0.93|2.53|0.93|2.54|0.94|2.53|0.93|0
1658205900000|2022-07-19 04:45:00|2.54|0.94|2.54|0.94|2.55|0.95|2.53|0.93|0
1658206200000|2022-07-19 04:50:00|2.53|0.93|2.52|0.92|2.54|0.94|2.52|0.92|0
1658206500000|2022-07-19 04:55:00|2.51|0.91|2.5|0.9|2.51|0.91|2.49|0.89|0
1658206800000|2022-07-19 05:00:00|2.49|0.89|2.33|0.73|2.5|0.9|1.81|0.21|0
1658207100000|2022-07-19 05:05:00|2.34|0.74|2.35|0.75|2.35|0.75|2.33|0.73|0
1658207400000|2022-07-19 05:10:00|2.36|0.76|2.38|0.78|2.38|0.78|2.35|0.75|0
1658207700000|2022-07-19 05:15:00|2.37|0.77|2.38|0.78|2.38|0.78|2.37|0.77|0
1658208000000|2022-07-19 05:20:00|2.37|0.77|2.38|0.78|2.38|0.78|2.37|0.77|0
1658208300000|2022-07-19 05:25:00|2.39|0.79|2.38|0.78|2.4|0.8|2.38|0.78|0
1658208600000|2022-07-19 05:30:00|2.37|0.77|2.4|0.8|2.4|0.8|2.37|0.77|0
1658208900000|2022-07-19 05:35:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1658209200000|2022-07-19 05:40:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1658209500000|2022-07-19 05:45:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1658209800000|2022-07-19 05:50:00|2.41|0.81|2.42|0.82|2.43|0.83|2.41|0.81|0
1658210100000|2022-07-19 05:55:00|2.41|0.81|2.4|0.8|2.42|0.82|2.4|0.8|0
1658210400000|2022-07-19 06:00:00|2.39|0.79|2.4|0.8|2.4|0.8|2.37|0.77|0
1658210700000|2022-07-19 06:05:00|2.39|0.79|2.41|0.81|2.41|0.81|2.38|0.78|0
1658211000000|2022-07-19 06:10:00|2.42|0.82|2.41|0.81|2.44|0.84|2.41|0.81|0
1658211300000|2022-07-19 06:15:00|2.4|0.8|2.39|0.79|2.41|0.81|2.38|0.78|0
1658211600000|2022-07-19 06:20:00|2.38|0.78|2.38|0.78|2.39|0.79|2.38|0.78|0
1658211900000|2022-07-19 06:25:00|2.37|0.77|2.39|0.79|2.39|0.79|2.37|0.77|0
1658212200000|2022-07-19 06:30:00|2.38|0.78|2.37|0.77|2.4|0.8|2.36|0.76|0
1658212500000|2022-07-19 06:35:00|2.36|0.76|2.38|0.78|2.38|0.78|2.36|0.76|0
1658212800000|2022-07-19 06:40:00|2.39|0.79|2.4|0.8|2.4|0.8|2.38|0.78|0
1658213100000|2022-07-19 06:45:00|2.41|0.81|2.39|0.79|2.41|0.81|2.39|0.79|0
1658213400000|2022-07-19 06:50:00|2.38|0.78|2.39|0.79|2.4|0.8|2.38|0.78|0
1658213700000|2022-07-19 06:55:00|2.38|0.78|2.38|0.78|2.39|0.79|2.38|0.78|0
1658214000000|2022-07-19 07:00:00|2.39|0.79|2.47|0.87|2.49|0.89|2.35|0.75|0
1658214300000|2022-07-19 07:05:00|2.38|0.98|2.37|0.97|2.41|1.01|2.37|0.97|0
1658214600000|2022-07-19 07:10:00|2.39|0.99|2.38|0.98|2.39|0.99|2.36|0.96|0
1658214900000|2022-07-19 07:15:00|2.37|0.97|2.38|0.98|2.39|0.99|2.36|0.96|0
1658215200000|2022-07-19 07:20:00|2.37|0.97|2.36|0.96|2.39|0.99|2.35|0.95|0
1658215500000|2022-07-19 07:25:00|2.35|0.95|2.36|0.96|2.38|0.98|2.35|0.95|0
1658215800000|2022-07-19 07:30:00|2.35|0.95|2.27|0.87|2.35|0.95|2.26|0.86|0
1658216100000|2022-07-19 07:35:00|2.26|0.86|2.3|0.9|2.3|0.9|2.26|0.86|0
1658216400000|2022-07-19 07:40:00|2.29|0.89|2.21|0.81|2.29|0.89|2.2|0.8|0
1658216700000|2022-07-19 07:45:00|2.2|0.8|2.28|0.88|2.29|0.89|2.2|0.8|0
1658217000000|2022-07-19 07:50:00|2.29|0.89|2.25|0.85|2.29|0.89|2.24|0.84|0
1658217300000|2022-07-19 07:55:00|2.24|0.84|2.26|0.86|2.27|0.87|2.22|0.82|0
1658217600000|2022-07-19 08:00:00|2.25|0.85|2.27|0.87|2.3|0.9|2.25|0.85|0
1658217900000|2022-07-19 08:05:00|2.26|0.86|2.31|0.91|2.31|0.91|2.25|0.85|0
1658218200000|2022-07-19 08:10:00|2.32|0.92|2.29|0.89|2.32|0.92|2.28|0.88|0
1658218500000|2022-07-19 08:15:00|2.3|0.9|2.28|0.88|2.3|0.9|2.27|0.87|0
1658218800000|2022-07-19 08:20:00|2.27|0.87|2.3|0.9|2.3|0.9|2.27|0.87|0
1658219100000|2022-07-19 08:25:00|2.29|0.89|2.27|0.87|2.29|0.89|2.27|0.87|0
1658219400000|2022-07-19 08:30:00|2.26|0.86|2.32|0.92|2.32|0.92|2.26|0.86|0
1658219700000|2022-07-19 08:35:00|2.31|0.91|2.32|0.92|2.35|0.95|2.31|0.91|0
1658220000000|2022-07-19 08:40:00|2.33|0.93|2.34|0.94|2.35|0.95|2.33|0.93|0
1658220300000|2022-07-19 08:45:00|2.35|0.95|2.32|0.92|2.35|0.95|2.32|0.92|0
1658220600000|2022-07-19 08:50:00|2.33|0.93|2.33|0.93|2.34|0.94|2.31|0.91|0
1658220900000|2022-07-19 08:55:00|2.34|0.94|2.37|0.97|2.38|0.98|2.33|0.93|0
1658221200000|2022-07-19 09:00:00|2.36|0.96|2.37|0.97|2.39|0.99|2.36|0.96|0
1658221500000|2022-07-19 09:05:00|2.38|0.98|2.38|0.98|2.39|0.99|2.37|0.97|0
1658221800000|2022-07-19 09:10:00|2.37|0.97|2.41|1.01|2.42|1.02|2.37|0.97|0
1658222100000|2022-07-19 09:15:00|2.4|1|2.39|0.99|2.41|1.01|2.39|0.99|0
1658222400000|2022-07-19 09:20:00|2.4|1|2.46|1.06|2.47|1.07|2.39|0.99|0
1658222700000|2022-07-19 09:25:00|2.45|1.05|2.47|1.07|2.47|1.07|2.45|1.05|0
1658223000000|2022-07-19 09:30:00|2.48|1.08|2.48|1.08|2.49|1.09|2.47|1.07|0
1658223300000|2022-07-19 09:35:00|2.49|1.09|2.48|1.08|2.49|1.09|2.47|1.07|0
1658223600000|2022-07-19 09:40:00|2.49|1.09|2.49|1.09|2.49|1.09|2.48|1.08|0
1658223900000|2022-07-19 09:45:00|2.5|1.1|2.5|1.1|2.51|1.11|2.47|1.07|0
1658224200000|2022-07-19 09:50:00|2.49|1.09|2.53|1.13|2.53|1.13|2.49|1.09|0
1658224500000|2022-07-19 09:55:00|2.52|1.12|2.49|1.09|2.53|1.13|2.49|1.09|0
1658224800000|2022-07-19 10:00:00|2.48|1.08|2.5|1.1|2.51|1.11|2.48|1.08|0
1658225100000|2022-07-19 10:05:00|2.51|1.11|2.55|1.15|2.55|1.15|2.51|1.11|0
1658225400000|2022-07-19 10:10:00|2.54|1.14|2.39|0.99|2.64|1.24|2.39|0.99|0
1658225700000|2022-07-19 10:15:00|2.31|0.91|2.48|1.08|2.5|1.1|2.31|0.91|0
1658226000000|2022-07-19 10:20:00|2.49|1.09|2.48|1.08|2.5|1.1|2.48|1.08|0
1658226300000|2022-07-19 10:25:00|2.46|1.06|2.48|1.08|2.51|1.11|2.46|1.06|0
1658226600000|2022-07-19 10:30:00|2.49|1.09|2.51|1.11|2.52|1.12|2.48|1.08|0
1658226900000|2022-07-19 10:35:00|2.52|1.12|2.54|1.14|2.55|1.15|2.51|1.11|0
1658227200000|2022-07-19 10:40:00|2.53|1.13|2.51|1.11|2.54|1.14|2.51|1.11|0
1658227500000|2022-07-19 10:45:00|2.5|1.1|2.49|1.09|2.52|1.12|2.49|1.09|0
1658227800000|2022-07-19 10:50:00|2.5|1.1|2.49|1.09|2.5|1.1|2.47|1.07|0
1658228100000|2022-07-19 10:55:00|2.48|1.08|2.49|1.09|2.5|1.1|2.47|1.07|0
1658228400000|2022-07-19 11:00:00|2.48|1.08|2.45|1.05|2.48|1.08|2.43|1.03|0
1658228700000|2022-07-19 11:05:00|2.44|1.04|2.45|1.05|2.47|1.07|2.44|1.04|0
1658229000000|2022-07-19 11:10:00|2.44|1.04|2.49|1.09|2.49|1.09|2.44|1.04|0
1658229300000|2022-07-19 11:15:00|2.5|1.1|2.45|1.05|2.5|1.1|2.45|1.05|0
1658229600000|2022-07-19 11:20:00|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1658229900000|2022-07-19 11:25:00|2.46|1.06|2.47|1.07|2.47|1.07|2.44|1.04|0
1658230200000|2022-07-19 11:30:00|2.48|1.08|2.45|1.05|2.48|1.08|2.44|1.04|0
1658230500000|2022-07-19 11:35:00|2.46|1.06|2.43|1.03|2.46|1.06|2.42|1.02|0
1658230800000|2022-07-19 11:40:00|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1658231100000|2022-07-19 11:45:00|2.42|1.02|2.43|1.03|2.43|1.03|2.41|1.01|0
1658231400000|2022-07-19 11:50:00|2.44|1.04|2.48|1.08|2.5|1.1|2.43|1.03|0
1658231700000|2022-07-19 11:55:00|2.49|1.09|2.54|1.14|2.54|1.14|2.47|1.07|0
1658232000000|2022-07-19 12:00:00|2.53|1.13|2.53|1.13|2.56|1.16|2.53|1.13|0
1658232300000|2022-07-19 12:05:00|2.54|1.14|2.5|1.1|2.54|1.14|2.5|1.1|0
1658232600000|2022-07-19 12:10:00|2.51|1.11|2.49|1.09|2.51|1.11|2.48|1.08|0
1658232900000|2022-07-19 12:15:00|2.5|1.1|2.46|1.06|2.51|1.11|2.46|1.06|0
1658233200000|2022-07-19 12:20:00|2.47|1.07|2.44|1.04|2.47|1.07|2.43|1.03|0
1658233500000|2022-07-19 12:25:00|2.45|1.05|2.43|1.03|2.45|1.05|2.42|1.02|0
1658233800000|2022-07-19 12:30:00|2.42|1.02|2.47|1.07|2.48|1.08|2.42|1.02|0
1658234100000|2022-07-19 12:35:00|2.48|1.08|2.47|1.07|2.49|1.09|2.47|1.07|0
1658234400000|2022-07-19 12:40:00|2.48|1.08|2.51|1.11|2.51|1.11|2.47|1.07|0
1658234700000|2022-07-19 12:45:00|2.5|1.1|2.57|1.17|2.57|1.17|2.5|1.1|0
1658235000000|2022-07-19 12:50:00|2.58|1.18|2.62|1.22|2.62|1.22|2.57|1.17|0
1658235300000|2022-07-19 12:55:00|2.61|1.21|2.59|1.19|2.62|1.22|2.59|1.19|0
1658235600000|2022-07-19 13:00:00|2.6|1.2|2.58|1.18|2.6|1.2|2.57|1.17|0
1658235900000|2022-07-19 13:05:00|2.59|1.19|2.6|1.2|2.6|1.2|2.57|1.17|0
1658236200000|2022-07-19 13:10:00|2.59|1.19|2.62|1.22|2.64|1.24|2.59|1.19|0
1658236500000|2022-07-19 13:15:00|2.63|1.23|2.66|1.26|2.68|1.28|2.62|1.22|0
1658236800000|2022-07-19 13:20:00|2.67|1.27|2.66|1.26|2.68|1.28|2.65|1.25|0
1658237100000|2022-07-19 13:25:00|2.67|1.27|2.65|1.25|2.69|1.29|2.64|1.24|0
1658237400000|2022-07-19 13:30:00|2.67|1.27|2.65|1.25|2.69|1.29|2.6|1.2|0
1658237700000|2022-07-19 13:35:00|2.66|1.26|2.66|1.26|2.71|1.31|2.63|1.23|0
1658238000000|2022-07-19 13:40:00|2.68|1.28|2.56|1.16|2.69|1.29|2.48|1.08|0
1658238300000|2022-07-19 13:45:00|2.57|1.17|2.55|1.15|2.58|1.18|2.5|1.1|0
1658238600000|2022-07-19 13:50:00|2.56|1.16|2.57|1.17|2.59|1.19|2.54|1.14|0
1658238900000|2022-07-19 13:55:00|2.58|1.18|2.69|1.29|2.69|1.29|2.56|1.16|0
1658239200000|2022-07-19 14:00:00|2.68|1.28|2.69|1.29|2.71|1.31|2.66|1.26|0
1658239500000|2022-07-19 14:05:00|2.68|1.28|2.66|1.26|2.68|1.28|2.6|1.2|0
1658239800000|2022-07-19 14:10:00|2.67|1.27|2.71|1.31|2.77|1.37|2.64|1.24|0
1658240100000|2022-07-19 14:15:00|2.7|1.3|2.69|1.29|2.71|1.31|2.64|1.24|0
1658240400000|2022-07-19 14:20:00|2.7|1.3|2.76|1.36|2.8|1.4|2.69|1.29|0
1658240700000|2022-07-19 14:25:00|2.77|1.37|2.86|1.46|2.87|1.47|2.77|1.37|0
1658241000000|2022-07-19 14:30:00|2.87|1.47|2.7|1.3|2.9|1.5|2.7|1.3|0
1658241300000|2022-07-19 14:35:00|2.69|1.29|2.7|1.3|2.72|1.32|2.67|1.27|0
1658241600000|2022-07-19 14:40:00|2.71|1.31|2.72|1.32|2.74|1.34|2.69|1.29|0
1658241900000|2022-07-19 14:45:00|2.73|1.33|2.82|1.42|2.82|1.42|2.72|1.32|0
1658242200000|2022-07-19 14:50:00|2.81|1.41|2.83|1.43|2.86|1.46|2.81|1.41|0
1658242500000|2022-07-19 14:55:00|2.84|1.44|2.83|1.43|2.84|1.44|2.79|1.39|0
1658242800000|2022-07-19 15:00:00|2.84|1.44|2.9|1.5|2.92|1.52|2.84|1.44|0
1658243100000|2022-07-19 15:05:00|2.89|1.49|2.93|1.53|2.94|1.54|2.89|1.49|0
1658243400000|2022-07-19 15:10:00|2.94|1.54|2.93|1.53|2.94|1.54|2.9|1.5|0
1658243700000|2022-07-19 15:15:00|2.94|1.54|2.86|1.46|2.94|1.54|2.86|1.46|0
1658244000000|2022-07-19 15:20:00|2.87|1.47|2.86|1.46|2.87|1.47|2.83|1.43|0
1658244300000|2022-07-19 15:25:00|2.87|1.47|2.92|1.52|2.93|1.53|2.87|1.47|0
1658244600000|2022-07-19 15:30:00|2.93|1.53|3|1.6|3|1.6|2.92|1.52|0
1658244900000|2022-07-19 15:35:00|2.99|1.59|2.93|1.53|3.01|1.61|2.92|1.52|0
1658245200000|2022-07-19 15:40:00|2.92|1.52|2.9|1.5|2.92|1.52|2.87|1.47|0
1658245500000|2022-07-19 15:45:00|2.91|1.51|2.87|1.47|2.91|1.51|2.87|1.47|0
1658245800000|2022-07-19 15:50:00|2.88|1.48|2.93|1.53|2.93|1.53|2.87|1.47|0
1658246100000|2022-07-19 15:55:00|2.94|1.54|2.98|1.58|2.98|1.58|2.93|1.53|0
1658246400000|2022-07-19 16:00:00|2.97|1.57|2.9|1.5|2.98|1.58|2.88|1.48|0
1658246700000|2022-07-19 16:05:00|2.89|1.49|2.88|1.48|2.9|1.5|2.84|1.44|0
1658247000000|2022-07-19 16:10:00|2.89|1.49|2.91|1.51|2.93|1.53|2.89|1.49|0
1658247300000|2022-07-19 16:15:00|2.9|1.5|2.91|1.51|2.91|1.51|2.88|1.48|0
1658247600000|2022-07-19 16:20:00|2.92|1.52|2.98|1.58|2.98|1.58|2.91|1.51|0
1658247900000|2022-07-19 16:25:00|2.97|1.57|2.99|1.59|3|1.6|2.97|1.57|0
1658248200000|2022-07-19 16:30:00|3|1.6|3.06|1.66|3.07|1.67|2.99|1.59|0
1658248500000|2022-07-19 16:35:00|3.05|1.65|3.05|1.65|3.06|1.66|3.03|1.63|0
1658248800000|2022-07-19 16:40:00|3.04|1.64|3.17|1.77|3.18|1.78|3.04|1.64|0
1658249100000|2022-07-19 16:45:00|3.16|1.76|3.19|1.79|3.21|1.81|3.16|1.76|0
1658249400000|2022-07-19 16:50:00|3.18|1.78|3.16|1.76|3.2|1.8|3.14|1.74|0
1658249700000|2022-07-19 16:55:00|3.15|1.75|3.21|1.81|3.21|1.81|3.14|1.74|0
1658250000000|2022-07-19 17:00:00|3.2|1.8|3.2|1.8|3.21|1.81|3.19|1.79|0
1658250300000|2022-07-19 17:05:00|3.19|1.79|3.15|1.75|3.19|1.79|3.14|1.74|0
1658250600000|2022-07-19 17:10:00|3.16|1.76|2.97|1.57|3.19|1.79|2.89|1.49|0
1658250900000|2022-07-19 17:15:00|2.98|1.58|2.94|1.54|3|1.6|2.94|1.54|0
1658251200000|2022-07-19 17:20:00|2.93|1.53|2.96|1.56|2.96|1.56|2.91|1.51|0
1658251500000|2022-07-19 17:25:00|2.97|1.57|2.96|1.56|2.98|1.58|2.95|1.55|0
1658251800000|2022-07-19 17:30:00|2.97|1.57|3.01|1.61|3.01|1.61|2.96|1.56|0
1658252100000|2022-07-19 17:35:00|3.02|1.62|3.1|1.7|3.11|1.71|3.01|1.61|0
1658252400000|2022-07-19 17:40:00|3.11|1.71|3.14|1.74|3.15|1.75|3.09|1.69|0
1658252700000|2022-07-19 17:45:00|3.15|1.75|3.14|1.74|3.15|1.75|3.13|1.73|0
1658253000000|2022-07-19 17:50:00|3.13|1.73|3.19|1.79|3.19|1.79|3.12|1.72|0
1658253300000|2022-07-19 17:55:00|3.2|1.8|3.26|1.86|3.26|1.86|3.19|1.79|0
1658253600000|2022-07-19 18:00:00|3.25|1.85|3.33|1.93|3.33|1.93|3.25|1.85|0
1658253900000|2022-07-19 18:05:00|3.32|1.92|3.38|1.98|3.38|1.98|3.32|1.92|0
1658254200000|2022-07-19 18:10:00|3.37|1.97|3.31|1.91|3.38|1.98|3.31|1.91|0
1658254500000|2022-07-19 18:15:00|3.3|1.9|3.34|1.94|3.34|1.94|3.27|1.87|0
1658254800000|2022-07-19 18:20:00|3.35|1.95|3.38|1.98|3.38|1.98|3.3|1.9|0
1658255100000|2022-07-19 18:25:00|3.37|1.97|3.28|1.88|3.37|1.97|3.27|1.87|0
1658255400000|2022-07-19 18:30:00|3.29|1.89|3.31|1.91|3.35|1.95|3.29|1.89|0
1658255700000|2022-07-19 18:35:00|3.32|1.92|3.4|2|3.43|2.03|3.31|1.91|0
1658256000000|2022-07-19 18:40:00|3.41|2.01|3.43|2.03|3.45|2.05|3.38|1.98|0
1658256300000|2022-07-19 18:45:00|3.42|2.02|3.36|1.96|3.42|2.02|3.32|1.92|0
1658256600000|2022-07-19 18:50:00|3.38|1.98|3.44|2.04|3.44|2.04|3.34|1.94|0
1658256900000|2022-07-19 18:55:00|3.43|2.03|3.44|2.04|3.45|2.05|3.41|2.01|0
1658257200000|2022-07-19 19:00:00|3.45|2.05|3.41|2.01|3.45|2.05|3.37|1.97|0
1658257500000|2022-07-19 19:05:00|3.4|2|3.51|2.11|3.52|2.12|3.4|2|0
1658257800000|2022-07-19 19:10:00|3.5|2.1|3.47|2.07|3.51|2.11|3.43|2.03|0
1658258100000|2022-07-19 19:15:00|3.48|2.08|3.49|2.09|3.5|2.1|3.43|2.03|0
1658258400000|2022-07-19 19:20:00|3.5|2.1|3.45|2.05|3.5|2.1|3.42|2.02|0
1658258700000|2022-07-19 19:25:00|3.46|2.06|3.47|2.07|3.51|2.11|3.45|2.05|0
1658259000000|2022-07-19 19:30:00|3.48|2.08|3.4|2|3.51|2.11|3.4|2|0
1658259300000|2022-07-19 19:35:00|3.39|1.99|3.48|2.08|3.49|2.09|3.39|1.99|0
1658259600000|2022-07-19 19:40:00|3.49|2.09|3.51|2.11|3.86|2.46|3.49|2.09|0
1658259900000|2022-07-19 19:45:00|3.5|2.1|3.58|2.18|3.65|2.25|3.5|2.1|0
1658260200000|2022-07-19 19:50:00|3.56|2.16|3.53|2.13|3.59|2.19|3.5|2.1|0
1658260500000|2022-07-19 19:55:00|3.54|2.14|3.69|2.29|3.82|2.42|3.54|2.14|0
1658260800000|2022-07-19 20:00:00|3.72|2.32|3.79|2.39|3.8|2.4|3.7|2.3|0
1658261100000|2022-07-19 20:05:00|3.78|2.38|3.83|2.43|3.84|2.44|3.77|2.37|0
1658261400000|2022-07-19 20:10:00|3.82|2.42|3.84|2.44|3.84|2.44|3.81|2.41|0
1658261700000|2022-07-19 20:15:00|3.94|2.34|3.99|2.39|4|2.4|3.94|2.34|0
1658262000000|2022-07-19 20:20:00|4|2.4|4.03|2.43|4.04|2.44|3.98|2.38|0
1658262300000|2022-07-19 20:25:00|4.04|2.44|4.03|2.43|4.04|2.44|4.02|2.42|0
1658262600000|2022-07-19 20:30:00|4.04|2.44|4.02|2.42|4.04|2.44|4.01|2.41|0
1658262900000|2022-07-19 20:35:00|4.01|2.41|3.99|2.39|4.01|2.41|3.99|2.39|0
1658263200000|2022-07-19 20:40:00|4|2.4|4|2.4|4.01|2.41|3.98|2.38|0
1658263500000|2022-07-19 20:45:00|3.99|2.39|3.99|2.39|4|2.4|3.97|2.37|0
1658263800000|2022-07-19 20:50:00|3.98|2.38|3.98|2.38|3.99|2.39|3.98|2.38|0
1658264100000|2022-07-19 20:55:00|3.99|2.39|3.98|2.38|4|2.4|3.97|2.37|0
1658264400000|2022-07-19 21:00:00|3.99|2.39|3.98|2.38|3.99|2.39|3.98|2.38|0
1658264700000|2022-07-19 21:05:00|3.99|2.39|3.99|2.39|3.99|2.39|3.99|2.39|0
1658265000000|2022-07-19 21:10:00|4|2.4|4|2.4|4|2.4|3.99|2.39|0
1658265300000|2022-07-19 21:15:00|4.01|2.41|4.01|2.41|4.02|2.42|4.01|2.41|0
1658265600000|2022-07-19 21:20:00|4.02|2.42|4.02|2.42|4.02|2.42|4.01|2.41|0
1658265900000|2022-07-19 21:25:00|4.03|2.43|4.03|2.43|4.03|2.43|4.02|2.42|0
1658266200000|2022-07-19 21:30:00|4.02|2.42|4.02|2.42|4.03|2.43|4.01|2.41|0
1658266500000|2022-07-19 21:35:00|4.03|2.43|4.02|2.42|4.03|2.43|4.02|2.42|0
1658267400000|2022-07-19 21:50:00|4.03|2.43|4.03|2.43|4.03|2.43|4.02|2.42|0
1658267700000|2022-07-19 21:55:00|4.02|2.42|4.03|2.43|4.03|2.43|4.02|2.42|0
1658268000000|2022-07-19 22:00:00|4.02|2.42|3.95|2.35|4.04|2.44|3.95|2.35|0
1658268300000|2022-07-19 22:05:00|3.96|2.36|3.97|2.37|3.99|2.39|3.94|2.34|0
1658268600000|2022-07-19 22:10:00|3.98|2.38|3.97|2.37|3.99|2.39|3.96|2.36|0
1658268900000|2022-07-19 22:15:00|3.98|2.38|3.98|2.38|3.98|2.38|3.97|2.37|0
1658269200000|2022-07-19 22:20:00|3.99|2.39|3.95|2.35|3.99|2.39|3.95|2.35|0
1658269500000|2022-07-19 22:25:00|3.94|2.34|3.94|2.34|3.95|2.35|3.94|2.34|0
1658269800000|2022-07-19 22:30:00|3.93|2.33|3.91|2.31|3.94|2.34|3.91|2.31|0
1658270100000|2022-07-19 22:35:00|3.92|2.32|3.93|2.33|3.94|2.34|3.91|2.31|0
1658270400000|2022-07-19 22:40:00|3.92|2.32|3.92|2.32|3.92|2.32|3.91|2.31|0
1658270700000|2022-07-19 22:45:00|3.91|2.31|3.93|2.33|3.93|2.33|3.91|2.31|0
1658271000000|2022-07-19 22:50:00|3.94|2.34|3.93|2.33|3.95|2.35|3.93|2.33|0
1658271300000|2022-07-19 22:55:00|3.94|2.34|3.98|2.38|3.98|2.38|3.94|2.34|0
1658271600000|2022-07-19 23:00:00|3.99|2.39|3.97|2.37|4|2.4|3.96|2.36|0
1658271900000|2022-07-19 23:05:00|3.98|2.38|3.98|2.38|3.99|2.39|3.95|2.35|0
1658272200000|2022-07-19 23:10:00|3.97|2.37|3.98|2.38|3.99|2.39|3.97|2.37|0
1658272500000|2022-07-19 23:15:00|3.97|2.37|3.96|2.36|3.98|2.38|3.96|2.36|0
1658272800000|2022-07-19 23:20:00|3.97|2.37|3.93|2.33|3.97|2.37|3.92|2.32|0
1658273100000|2022-07-19 23:25:00|3.92|2.32|3.94|2.34|3.94|2.34|3.92|2.32|0
1658273400000|2022-07-19 23:30:00|3.95|2.35|3.94|2.34|3.95|2.35|3.93|2.33|0
1658273700000|2022-07-19 23:35:00|3.93|2.33|3.91|2.31|3.94|2.34|3.91|2.31|0
1658274000000|2022-07-19 23:40:00|3.92|2.32|3.91|2.31|3.93|2.33|3.9|2.3|0
1658274300000|2022-07-19 23:45:00|3.92|2.32|3.93|2.33|3.93|2.33|3.9|2.3|0
1658274600000|2022-07-19 23:50:00|3.94|2.34|3.95|2.35|3.96|2.36|3.94|2.34|0
1658274900000|2022-07-19 23:55:00|3.96|2.36|3.94|2.34|3.96|2.36|3.94|2.34|0
1658275200000|2022-07-20 00:00:00|3.92|2.32|3.89|2.29|3.92|2.32|3.87|2.27|0
1658275500000|2022-07-20 00:05:00|3.88|2.28|3.9|2.3|3.92|2.32|3.88|2.28|0
1658275800000|2022-07-20 00:10:00|3.91|2.31|3.91|2.31|3.91|2.31|3.88|2.28|0
1658276100000|2022-07-20 00:15:00|3.92|2.32|3.95|2.35|3.96|2.36|3.91|2.31|0
1658276400000|2022-07-20 00:20:00|3.96|2.36|3.99|2.39|4|2.4|3.94|2.34|0
1658276700000|2022-07-20 00:25:00|4|2.4|4.28|2.68|4.3|2.7|4|2.4|0
1658277000000|2022-07-20 00:30:00|4.29|2.69|4.39|2.79|4.47|2.87|4.29|2.69|0
1658277300000|2022-07-20 00:35:00|4.4|2.8|4.37|2.77|4.41|2.81|4.36|2.76|0
1658277600000|2022-07-20 00:40:00|4.36|2.76|4.35|2.75|4.38|2.78|4.35|2.75|0
1658277900000|2022-07-20 00:45:00|4.36|2.76|4.37|2.77|4.39|2.79|4.36|2.76|0
1658278200000|2022-07-20 00:50:00|4.38|2.78|4.37|2.77|4.38|2.78|4.34|2.74|0
1658278500000|2022-07-20 00:55:00|4.38|2.78|4.42|2.82|4.42|2.82|4.37|2.77|0
1658278800000|2022-07-20 01:00:00|4.41|2.81|4.37|2.77|4.42|2.82|4.36|2.76|0
1658279100000|2022-07-20 01:05:00|4.36|2.76|4.37|2.77|4.39|2.79|4.36|2.76|0
1658279400000|2022-07-20 01:10:00|4.36|2.76|4.34|2.74|4.38|2.78|4.32|2.72|0
1658279700000|2022-07-20 01:15:00|4.35|2.75|4.38|2.78|4.4|2.8|4.33|2.73|0
1658280000000|2022-07-20 01:20:00|4.39|2.79|4.35|2.75|4.4|2.8|4.34|2.74|0
1658280300000|2022-07-20 01:25:00|4.36|2.76|4.37|2.77|4.38|2.78|4.35|2.75|0
1658280600000|2022-07-20 01:30:00|4.36|2.76|4.43|2.83|4.43|2.83|4.36|2.76|0
1658280900000|2022-07-20 01:35:00|4.42|2.82|4.44|2.84|4.48|2.88|4.41|2.81|0
1658281200000|2022-07-20 01:40:00|4.42|2.82|4.45|2.85|4.46|2.86|4.42|2.82|0
1658281500000|2022-07-20 01:45:00|4.44|2.84|4.45|2.85|4.45|2.85|4.43|2.83|0
1658281800000|2022-07-20 01:50:00|4.44|2.84|4.49|2.89|4.52|2.92|4.44|2.84|0
1658282100000|2022-07-20 01:55:00|4.5|2.9|4.48|2.88|4.54|2.94|4.47|2.87|0
1658282400000|2022-07-20 02:00:00|4.47|2.87|4.44|2.84|4.47|2.87|4.43|2.83|0
1658282700000|2022-07-20 02:05:00|4.45|2.85|4.47|2.87|4.47|2.87|4.43|2.83|0
1658283000000|2022-07-20 02:10:00|4.48|2.88|4.46|2.86|4.5|2.9|4.46|2.86|0
1658283300000|2022-07-20 02:15:00|4.47|2.87|4.48|2.88|4.51|2.91|4.47|2.87|0
1658283600000|2022-07-20 02:20:00|4.49|2.89|4.48|2.88|4.5|2.9|4.46|2.86|0
1658283900000|2022-07-20 02:25:00|4.49|2.89|4.5|2.9|4.5|2.9|4.48|2.88|0
1658284200000|2022-07-20 02:30:00|4.51|2.91|4.57|2.97|4.57|2.97|4.5|2.9|0
1658284500000|2022-07-20 02:35:00|4.58|2.98|4.64|3.04|4.64|3.04|4.56|2.96|0
1658284800000|2022-07-20 02:40:00|4.63|3.03|4.64|3.04|4.66|3.06|4.62|3.02|0
1658285100000|2022-07-20 02:45:00|4.63|3.03|4.6|3|4.64|3.04|4.59|2.99|0
1658285400000|2022-07-20 02:50:00|4.59|2.99|4.6|3|4.6|3|4.57|2.97|0
1658285700000|2022-07-20 02:55:00|4.61|3.01|4.6|3|4.61|3.01|4.58|2.98|0
1658286000000|2022-07-20 03:00:00|4.59|2.99|4.6|3|4.61|3.01|4.58|2.98|0
1658286300000|2022-07-20 03:05:00|4.59|2.99|4.56|2.96|4.59|2.99|4.56|2.96|0
1658286600000|2022-07-20 03:10:00|4.57|2.97|4.58|2.98|4.59|2.99|4.57|2.97|0
1658286900000|2022-07-20 03:15:00|4.57|2.97|4.58|2.98|4.6|3|4.57|2.97|0
1658287200000|2022-07-20 03:20:00|4.57|2.97|4.6|3|4.61|3.01|4.57|2.97|0
1658287500000|2022-07-20 03:25:00|4.59|2.99|4.6|3|4.61|3.01|4.59|2.99|0
1658287800000|2022-07-20 03:30:00|4.61|3.01|4.59|2.99|4.61|3.01|4.58|2.98|0
1658288100000|2022-07-20 03:35:00|4.58|2.98|4.59|2.99|4.59|2.99|4.57|2.97|0
1658288400000|2022-07-20 03:40:00|4.58|2.98|4.57|2.97|4.59|2.99|4.57|2.97|0
1658288700000|2022-07-20 03:45:00|4.56|2.96|4.55|2.95|4.56|2.96|4.53|2.93|0
1658289000000|2022-07-20 03:50:00|4.54|2.94|4.52|2.92|4.54|2.94|4.51|2.91|0
1658289300000|2022-07-20 03:55:00|4.51|2.91|4.56|2.96|4.56|2.96|4.51|2.91|0
1658289600000|2022-07-20 04:00:00|4.57|2.97|4.57|2.97|4.58|2.98|4.55|2.95|0
1658289900000|2022-07-20 04:05:00|4.56|2.96|4.61|3.01|4.61|3.01|4.56|2.96|0
1658290200000|2022-07-20 04:10:00|4.62|3.02|4.59|2.99|4.62|3.02|4.59|2.99|0
1658290500000|2022-07-20 04:15:00|4.6|3|4.57|2.97|4.6|3|4.56|2.96|0
1658290800000|2022-07-20 04:20:00|4.56|2.96|4.54|2.94|4.57|2.97|4.54|2.94|0
1658291100000|2022-07-20 04:25:00|4.53|2.93|4.48|2.88|4.54|2.94|4.48|2.88|0
1658291400000|2022-07-20 04:30:00|4.49|2.89|4.51|2.91|4.53|2.93|4.49|2.89|0
1658291700000|2022-07-20 04:35:00|4.5|2.9|4.47|2.87|4.5|2.9|4.47|2.87|0
1658292000000|2022-07-20 04:40:00|4.48|2.88|4.51|2.91|4.51|2.91|4.48|2.88|0
1658292300000|2022-07-20 04:45:00|4.52|2.92|4.53|2.93|4.54|2.94|4.51|2.91|0
1658292600000|2022-07-20 04:50:00|4.54|2.94|4.56|2.96|4.56|2.96|4.52|2.92|0
1658292900000|2022-07-20 04:55:00|4.55|2.95|4.54|2.94|4.56|2.96|4.53|2.93|0
1658293200000|2022-07-20 05:00:00|4.53|2.93|4.46|2.86|4.53|2.93|4.44|2.84|0
1658293500000|2022-07-20 05:05:00|4.45|2.85|4.46|2.86|4.48|2.88|4.44|2.84|0
1658293800000|2022-07-20 05:10:00|4.45|2.85|4.45|2.85|4.45|2.85|4.41|2.81|0
1658294100000|2022-07-20 05:15:00|4.44|2.84|4.43|2.83|4.44|2.84|4.41|2.81|0
1658294400000|2022-07-20 05:20:00|4.42|2.82|4.38|2.78|4.42|2.82|4.37|2.77|0
1658294700000|2022-07-20 05:25:00|4.39|2.79|4.44|2.84|4.44|2.84|4.39|2.79|0
1658295000000|2022-07-20 05:30:00|4.43|2.83|4.41|2.81|4.43|2.83|4.38|2.78|0
1658295300000|2022-07-20 05:35:00|4.4|2.8|4.41|2.81|4.43|2.83|4.38|2.78|0
1658295600000|2022-07-20 05:40:00|4.4|2.8|4.42|2.82|4.44|2.84|4.39|2.79|0
1658295900000|2022-07-20 05:45:00|4.41|2.81|4.42|2.82|4.42|2.82|4.41|2.81|0
1658296200000|2022-07-20 05:50:00|4.43|2.83|4.43|2.83|4.46|2.86|4.42|2.82|0
1658296500000|2022-07-20 05:55:00|4.42|2.82|4.42|2.82|4.42|2.82|4.38|2.78|0
1658296800000|2022-07-20 06:00:00|4.41|2.81|4.39|2.79|4.45|2.85|4.38|2.78|0
1658297100000|2022-07-20 06:05:00|4.38|2.78|4.44|2.84|4.44|2.84|4.38|2.78|0
1658297400000|2022-07-20 06:10:00|4.43|2.83|4.38|2.78|4.43|2.83|4.38|2.78|0
1658297700000|2022-07-20 06:15:00|4.39|2.79|4.37|2.77|4.43|2.83|4.37|2.77|0
1658298000000|2022-07-20 06:20:00|4.36|2.76|4.35|2.75|4.39|2.79|4.32|2.72|0
1658298300000|2022-07-20 06:25:00|4.36|2.76|4.41|2.81|4.42|2.82|4.34|2.74|0
1658298600000|2022-07-20 06:30:00|4.4|2.8|4.43|2.83|4.43|2.83|4.4|2.8|0
1658298900000|2022-07-20 06:35:00|4.42|2.82|4.44|2.84|4.44|2.84|4.38|2.78|0
1658299200000|2022-07-20 06:40:00|4.45|2.85|4.42|2.82|4.46|2.86|4.39|2.79|0
1658299500000|2022-07-20 06:45:00|4.41|2.81|4.46|2.86|4.48|2.88|4.4|2.8|0
1658299800000|2022-07-20 06:50:00|4.47|2.87|4.42|2.82|4.47|2.87|4.4|2.8|0
1658300100000|2022-07-20 06:55:00|4.43|2.83|4.41|2.81|4.44|2.84|4.4|2.8|0
1658300400000|2022-07-20 07:00:00|4.38|2.78|4.37|2.77|4.38|2.78|4.26|2.66|0
1658300700000|2022-07-20 07:05:00|4.27|2.87|4.36|2.96|4.4|3|4.26|2.86|0
1658301000000|2022-07-20 07:10:00|4.37|2.97|4.3|2.9|4.38|2.98|4.29|2.89|0
1658301300000|2022-07-20 07:15:00|4.29|2.89|4.33|2.93|4.35|2.95|4.22|2.82|0
1658301600000|2022-07-20 07:20:00|4.32|2.92|4.3|2.9|4.41|3.01|4.3|2.9|0
1658301900000|2022-07-20 07:25:00|4.27|2.87|4.24|2.84|4.3|2.9|4.22|2.82|0
1658302200000|2022-07-20 07:30:00|4.23|2.83|4.15|2.75|4.29|2.89|4.14|2.74|0
1658302500000|2022-07-20 07:35:00|4.14|2.74|4.06|2.66|4.15|2.75|4.05|2.65|0
1658302800000|2022-07-20 07:40:00|4.05|2.65|3.99|2.59|4.1|2.7|3.99|2.59|0
1658303100000|2022-07-20 07:45:00|4|2.6|4.02|2.62|4.04|2.64|3.97|2.57|0
1658303400000|2022-07-20 07:50:00|4|2.6|4.05|2.65|4.06|2.66|3.99|2.59|0
1658303700000|2022-07-20 07:55:00|4.06|2.66|3.99|2.59|4.08|2.68|3.98|2.58|0
1658304000000|2022-07-20 08:00:00|3.98|2.58|4.12|2.72|4.12|2.72|3.98|2.58|0
1658304300000|2022-07-20 08:05:00|4.11|2.71|4.16|2.76|4.16|2.76|4.08|2.68|0
1658304600000|2022-07-20 08:10:00|4.17|2.77|4.16|2.76|4.21|2.81|4.15|2.75|0
1658304900000|2022-07-20 08:15:00|4.15|2.75|4.12|2.72|4.19|2.79|4.12|2.72|0
1658305200000|2022-07-20 08:20:00|4.11|2.71|4.07|2.67|4.13|2.73|4.06|2.66|0
1658305500000|2022-07-20 08:25:00|4.06|2.66|4.1|2.7|4.1|2.7|4.04|2.64|0
1658305800000|2022-07-20 08:30:00|4.09|2.69|4.1|2.7|4.12|2.72|4.08|2.68|0
1658306100000|2022-07-20 08:35:00|4.11|2.71|4.08|2.68|4.11|2.71|4.07|2.67|0
1658306400000|2022-07-20 08:40:00|4.09|2.69|4.08|2.68|4.11|2.71|4.07|2.67|0
1658306700000|2022-07-20 08:45:00|4.09|2.69|4.03|2.63|4.09|2.69|3.99|2.59|0
1658307000000|2022-07-20 08:50:00|4.02|2.62|4.01|2.61|4.03|2.63|3.99|2.59|0
1658307300000|2022-07-20 08:55:00|4.02|2.62|4.04|2.64|4.05|2.65|4|2.6|0
1658307600000|2022-07-20 09:00:00|4.05|2.65|4.09|2.69|4.12|2.72|4.04|2.64|0
1658307900000|2022-07-20 09:05:00|4.1|2.7|4.09|2.69|4.12|2.72|4.08|2.68|0
1658308200000|2022-07-20 09:10:00|4.1|2.7|4.09|2.69|4.12|2.72|4.08|2.68|0
1658308500000|2022-07-20 09:15:00|4.1|2.7|4.09|2.69|4.11|2.71|4.07|2.67|0
1658308800000|2022-07-20 09:20:00|4.1|2.7|4.08|2.68|4.11|2.71|4.05|2.65|0
1658309100000|2022-07-20 09:25:00|4.09|2.69|4.05|2.65|4.1|2.7|4.04|2.64|0
1658309400000|2022-07-20 09:30:00|4.04|2.64|4.07|2.67|4.08|2.68|4.03|2.63|0
1658309700000|2022-07-20 09:35:00|4.08|2.68|4.13|2.73|4.13|2.73|4.08|2.68|0
1658310000000|2022-07-20 09:40:00|4.14|2.74|4.1|2.7|4.14|2.74|4.09|2.69|0
1658310300000|2022-07-20 09:45:00|4.11|2.71|4.1|2.7|4.11|2.71|4.08|2.68|0
1658310600000|2022-07-20 09:50:00|4.12|2.72|4.15|2.75|4.15|2.75|4.11|2.71|0
1658310900000|2022-07-20 09:55:00|4.14|2.74|4.11|2.71|4.16|2.76|4.1|2.7|0
1658311200000|2022-07-20 10:00:00|4.1|2.7|4.07|2.67|4.13|2.73|4.05|2.65|0
1658311500000|2022-07-20 10:05:00|4.09|2.69|4.05|2.65|4.11|2.71|4.05|2.65|0
1658311800000|2022-07-20 10:10:00|4.06|2.66|4.06|2.66|4.06|2.66|4.03|2.63|0
1658312100000|2022-07-20 10:15:00|4.05|2.65|4.11|2.71|4.11|2.71|4.05|2.65|0
1658312400000|2022-07-20 10:20:00|4.12|2.72|4.11|2.71|4.12|2.72|4.08|2.68|0
1658312700000|2022-07-20 10:25:00|4.12|2.72|4.06|2.66|4.13|2.73|4.06|2.66|0
1658313000000|2022-07-20 10:30:00|4.05|2.65|3.85|2.45|4.07|2.67|3.85|2.45|0
1658313300000|2022-07-20 10:35:00|3.84|2.44|3.78|2.38|3.9|2.5|3.78|2.38|0
1658313600000|2022-07-20 10:40:00|3.79|2.39|3.82|2.42|3.86|2.46|3.72|2.32|0
1658313900000|2022-07-20 10:45:00|3.81|2.41|3.71|2.31|3.81|2.41|3.67|2.27|0
1658314200000|2022-07-20 10:50:00|3.72|2.32|3.76|2.36|3.78|2.38|3.71|2.31|0
1658314500000|2022-07-20 10:55:00|3.77|2.37|3.81|2.41|3.84|2.44|3.75|2.35|0
1658314800000|2022-07-20 11:00:00|3.82|2.42|3.81|2.41|3.84|2.44|3.8|2.4|0
1658315100000|2022-07-20 11:05:00|3.82|2.42|3.79|2.39|3.85|2.45|3.79|2.39|0
1658315400000|2022-07-20 11:10:00|3.8|2.4|3.78|2.38|3.81|2.41|3.75|2.35|0
1658315700000|2022-07-20 11:15:00|3.77|2.37|3.78|2.38|3.78|2.38|3.73|2.33|0
1658316000000|2022-07-20 11:20:00|3.79|2.39|3.82|2.42|3.83|2.43|3.79|2.39|0
1658316300000|2022-07-20 11:25:00|3.83|2.43|3.85|2.45|3.85|2.45|3.81|2.41|0
1658316600000|2022-07-20 11:30:00|3.84|2.44|3.84|2.44|3.85|2.45|3.8|2.4|0
1658316900000|2022-07-20 11:35:00|3.83|2.43|3.81|2.41|3.83|2.43|3.78|2.38|0
1658317200000|2022-07-20 11:40:00|3.82|2.42|3.75|2.35|3.82|2.42|3.75|2.35|0
1658317500000|2022-07-20 11:45:00|3.74|2.34|3.75|2.35|3.77|2.37|3.73|2.33|0
1658317800000|2022-07-20 11:50:00|3.76|2.36|3.77|2.37|3.78|2.38|3.73|2.33|0
1658318100000|2022-07-20 11:55:00|3.78|2.38|3.77|2.37|3.79|2.39|3.76|2.36|0
1658318400000|2022-07-20 12:00:00|3.76|2.36|3.79|2.39|3.81|2.41|3.76|2.36|0
1658318700000|2022-07-20 12:05:00|3.78|2.38|3.9|2.5|3.91|2.51|3.76|2.36|0
1658319000000|2022-07-20 12:10:00|3.91|2.51|3.91|2.51|3.92|2.52|3.88|2.48|0
1658319300000|2022-07-20 12:15:00|3.92|2.52|3.87|2.47|3.92|2.52|3.86|2.46|0
1658319600000|2022-07-20 12:20:00|3.86|2.46|3.68|2.28|3.87|2.47|3.64|2.24|0
1658319900000|2022-07-20 12:25:00|3.7|2.3|3.71|2.31|3.74|2.34|3.66|2.26|0
1658320200000|2022-07-20 12:30:00|3.68|2.28|3.76|2.36|3.79|2.39|3.68|2.28|0
1658320500000|2022-07-20 12:35:00|3.77|2.37|3.7|2.3|3.77|2.37|3.67|2.27|0
1658320800000|2022-07-20 12:40:00|3.71|2.31|3.73|2.33|3.75|2.35|3.67|2.27|0
1658321100000|2022-07-20 12:45:00|3.72|2.32|3.81|2.41|3.82|2.42|3.72|2.32|0
1658321400000|2022-07-20 12:50:00|3.79|2.39|3.84|2.44|3.92|2.52|3.77|2.37|0
1658321700000|2022-07-20 12:55:00|3.85|2.45|3.82|2.42|3.86|2.46|3.82|2.42|0
1658322000000|2022-07-20 13:00:00|3.81|2.41|3.84|2.44|3.88|2.48|3.81|2.41|0
1658322300000|2022-07-20 13:05:00|3.85|2.45|3.83|2.43|3.87|2.47|3.83|2.43|0
1658322600000|2022-07-20 13:10:00|3.82|2.42|3.79|2.39|3.85|2.45|3.79|2.39|0
1658322900000|2022-07-20 13:15:00|3.81|2.41|3.87|2.47|3.88|2.48|3.8|2.4|0
1658323200000|2022-07-20 13:20:00|3.86|2.46|3.91|2.51|3.93|2.53|3.85|2.45|0
1658323500000|2022-07-20 13:25:00|3.92|2.52|3.93|2.53|3.95|2.55|3.88|2.48|0
1658323800000|2022-07-20 13:30:00|3.92|2.52|3.87|2.47|3.93|2.53|3.76|2.36|0
1658324100000|2022-07-20 13:35:00|3.9|2.5|3.97|2.57|4.02|2.62|3.9|2.5|0
1658324400000|2022-07-20 13:40:00|3.96|2.56|3.95|2.55|4.01|2.61|3.88|2.48|0
1658324700000|2022-07-20 13:45:00|3.97|2.57|3.89|2.49|3.98|2.58|3.84|2.44|0
1658325000000|2022-07-20 13:50:00|3.9|2.5|3.84|2.44|3.97|2.57|3.83|2.43|0
1658325300000|2022-07-20 13:55:00|3.83|2.43|3.73|2.33|3.88|2.48|3.71|2.31|0
1658325600000|2022-07-20 14:00:00|3.72|2.32|3.77|2.37|3.8|2.4|3.69|2.29|0
1658325900000|2022-07-20 14:05:00|3.78|2.38|3.72|2.32|3.81|2.41|3.57|2.17|0
1658326200000|2022-07-20 14:10:00|3.73|2.33|3.77|2.37|3.78|2.38|3.72|2.32|0
1658326500000|2022-07-20 14:15:00|3.76|2.36|3.74|2.34|3.76|2.36|3.69|2.29|0
1658326800000|2022-07-20 14:20:00|3.75|2.35|3.89|2.49|3.89|2.49|3.74|2.34|0
1658327100000|2022-07-20 14:25:00|3.88|2.48|4.02|2.62|4.04|2.64|3.88|2.48|0
1658327400000|2022-07-20 14:30:00|4.04|2.64|4.18|2.78|4.21|2.81|4.01|2.61|0
1658327700000|2022-07-20 14:35:00|4.19|2.79|4|2.6|4.36|2.96|3.92|2.52|0
1658328000000|2022-07-20 14:40:00|3.99|2.59|3.99|2.59|3.99|2.59|3.91|2.51|0
1658328300000|2022-07-20 14:45:00|3.98|2.58|4.14|2.74|4.17|2.77|3.98|2.58|0
1658328600000|2022-07-20 14:50:00|4.13|2.73|4.31|2.91|4.35|2.95|4.12|2.72|0
1658328900000|2022-07-20 14:55:00|4.32|2.92|4.36|2.96|4.36|2.96|4.26|2.86|0
1658329200000|2022-07-20 15:00:00|4.37|2.97|4.25|2.85|4.37|2.97|4.2|2.8|0
1658329500000|2022-07-20 15:05:00|4.26|2.86|4.39|2.99|4.41|3.01|4.21|2.81|0
1658329800000|2022-07-20 15:10:00|4.38|2.98|4.35|2.95|4.41|3.01|4.34|2.94|0
1658330100000|2022-07-20 15:15:00|4.34|2.94|4.34|2.94|4.36|2.96|4.31|2.91|0
1658330400000|2022-07-20 15:20:00|4.35|2.95|4.23|2.83|4.36|2.96|4.2|2.8|0
1658330700000|2022-07-20 15:25:00|4.24|2.84|4.3|2.9|4.33|2.93|4.21|2.81|0
1658331000000|2022-07-20 15:30:00|4.31|2.91|4.38|2.98|4.39|2.99|4.28|2.88|0
1658331300000|2022-07-20 15:35:00|4.37|2.97|4.29|2.89|4.43|3.03|4.24|2.84|0
1658331600000|2022-07-20 15:40:00|4.28|2.88|4.32|2.92|4.33|2.93|4.23|2.83|0
1658331900000|2022-07-20 15:45:00|4.33|2.93|4.36|2.96|4.39|2.99|4.33|2.93|0
1658332200000|2022-07-20 15:50:00|4.37|2.97|4.48|3.08|4.51|3.11|4.37|2.97|0
1658332500000|2022-07-20 15:55:00|4.47|3.07|4.47|3.07|4.51|3.11|4.43|3.03|0
1658332800000|2022-07-20 16:00:00|4.46|3.06|4.49|3.09|4.5|3.1|4.44|3.04|0
1658333100000|2022-07-20 16:05:00|4.48|3.08|4.58|3.18|4.59|3.19|4.47|3.07|0
1658333400000|2022-07-20 16:10:00|4.56|3.16|4.58|3.18|4.6|3.2|4.54|3.14|0
1658333700000|2022-07-20 16:15:00|4.59|3.19|4.55|3.15|4.59|3.19|4.47|3.07|0
1658334000000|2022-07-20 16:20:00|4.56|3.16|4.53|3.13|4.56|3.16|4.5|3.1|0
1658334300000|2022-07-20 16:25:00|4.52|3.12|4.41|3.01|4.54|3.14|4.4|3|0
1658334600000|2022-07-20 16:30:00|4.4|3|4.49|3.09|4.49|3.09|4.4|3|0
1658334900000|2022-07-20 16:35:00|4.48|3.08|4.46|3.06|4.53|3.13|4.46|3.06|0
1658335200000|2022-07-20 16:40:00|4.47|3.07|4.18|2.78|4.49|3.09|4.15|2.75|0
1658335500000|2022-07-20 16:45:00|4.17|2.77|3.99|2.59|4.17|2.77|3.95|2.55|0
1658335800000|2022-07-20 16:50:00|4|2.6|4.24|2.84|4.28|2.88|3.99|2.59|0
1658336100000|2022-07-20 16:55:00|4.23|2.83|4.31|2.91|4.35|2.95|4.21|2.81|0
1658336400000|2022-07-20 17:00:00|4.3|2.9|4.09|2.69|4.31|2.91|4.06|2.66|0
1658336700000|2022-07-20 17:05:00|4.08|2.68|4.02|2.62|4.17|2.77|3.92|2.52|0
1658337000000|2022-07-20 17:10:00|3.99|2.59|3.99|2.59|4.26|2.86|3.84|2.44|0
1658337300000|2022-07-20 17:15:00|3.98|2.58|4.11|2.71|4.11|2.71|3.94|2.54|0
1658337600000|2022-07-20 17:20:00|4.12|2.72|4.06|2.66|4.12|2.72|4.03|2.63|0
1658337900000|2022-07-20 17:25:00|4.05|2.65|4.22|2.82|4.23|2.83|4.03|2.63|0
1658338200000|2022-07-20 17:30:00|4.23|2.83|4.31|2.91|4.36|2.96|4.16|2.76|0
1658338500000|2022-07-20 17:35:00|4.29|2.89|4.27|2.87|4.3|2.9|4.19|2.79|0
1658338800000|2022-07-20 17:40:00|4.28|2.88|4.24|2.84|4.32|2.92|4.22|2.82|0
1658339100000|2022-07-20 17:45:00|4.25|2.85|4.22|2.82|4.39|2.99|3.99|2.59|0
1658339400000|2022-07-20 17:50:00|4.23|2.83|4.22|2.82|4.28|2.88|4.2|2.8|0
1658339700000|2022-07-20 17:55:00|4.23|2.83|4.05|2.65|4.23|2.83|4.03|2.63|0
1658340000000|2022-07-20 18:00:00|4.15|2.75|4.32|2.92|4.32|2.92|4.1|2.7|0
1658340300000|2022-07-20 18:05:00|4.33|2.93|4.37|2.97|4.37|2.97|4.27|2.87|0
1658340600000|2022-07-20 18:10:00|4.36|2.96|4.34|2.94|4.37|2.97|4.26|2.86|0
1658340900000|2022-07-20 18:15:00|4.33|2.93|4.39|2.99|4.4|3|4.26|2.86|0
1658341200000|2022-07-20 18:20:00|4.4|3|4.53|3.13|4.53|3.13|4.37|2.97|0
1658341500000|2022-07-20 18:25:00|4.52|3.12|4.61|3.21|4.65|3.25|4.51|3.11|0
1658341800000|2022-07-20 18:30:00|4.62|3.22|4.63|3.23|4.64|3.24|4.54|3.14|0
1658342100000|2022-07-20 18:35:00|4.62|3.22|4.69|3.29|4.69|3.29|4.6|3.2|0
1658342400000|2022-07-20 18:40:00|4.68|3.28|4.66|3.26|4.68|3.28|4.6|3.2|0
1658342700000|2022-07-20 18:45:00|4.64|3.24|4.69|3.29|4.69|3.29|4.61|3.21|0
1658343000000|2022-07-20 18:50:00|4.68|3.28|4.46|3.06|4.69|3.29|4.45|3.05|0
1658343300000|2022-07-20 18:55:00|4.45|3.05|4.6|3.2|4.64|3.24|4.41|3.01|0
1658343600000|2022-07-20 19:00:00|4.61|3.21|4.81|3.41|4.82|3.42|4.57|3.17|0
1658343900000|2022-07-20 19:05:00|4.82|3.42|4.77|3.37|4.88|3.48|4.74|3.34|0
1658344200000|2022-07-20 19:10:00|4.75|3.35|4.78|3.38|4.85|3.45|4.75|3.35|0
1658344500000|2022-07-20 19:15:00|4.8|3.4|4.86|3.46|4.89|3.49|4.77|3.37|0
1658344800000|2022-07-20 19:20:00|4.85|3.45|4.77|3.37|4.88|3.48|4.73|3.33|0
1658345100000|2022-07-20 19:25:00|4.78|3.38|4.9|3.5|4.91|3.51|4.78|3.38|0
1658345400000|2022-07-20 19:30:00|4.91|3.51|4.79|3.39|4.92|3.52|4.71|3.31|0
1658345700000|2022-07-20 19:35:00|4.78|3.38|4.86|3.46|4.92|3.52|4.57|3.17|0
1658346000000|2022-07-20 19:40:00|4.85|3.45|4.98|3.58|5.02|3.62|4.83|3.43|0
1658346300000|2022-07-20 19:45:00|4.96|3.56|4.93|3.53|5.01|3.61|4.86|3.46|0
1658346600000|2022-07-20 19:50:00|4.98|3.58|4.82|3.42|5.02|3.62|4.78|3.38|0
1658346900000|2022-07-20 19:55:00|4.83|3.43|4.8|3.4|4.87|3.47|4.75|3.35|0
1658347200000|2022-07-20 20:00:00|4.82|3.42|4.87|3.47|4.93|3.53|4.82|3.42|0
1658347500000|2022-07-20 20:05:00|4.88|3.48|4.87|3.47|4.91|3.51|4.81|3.41|0
1658347800000|2022-07-20 20:10:00|4.85|3.45|4.73|3.33|4.86|3.46|4.71|3.31|0
1658348100000|2022-07-20 20:15:00|4.84|3.24|4.77|3.17|4.85|3.25|4.71|3.11|0
1658348400000|2022-07-20 20:20:00|4.78|3.18|4.78|3.18|4.81|3.21|4.75|3.15|0
1658348700000|2022-07-20 20:25:00|4.77|3.17|4.75|3.15|4.78|3.18|4.72|3.12|0
1658349000000|2022-07-20 20:30:00|4.77|3.17|4.73|3.13|4.77|3.17|4.72|3.12|0
1658349300000|2022-07-20 20:35:00|4.74|3.14|4.69|3.09|4.75|3.15|4.69|3.09|0
1658349600000|2022-07-20 20:40:00|4.7|3.1|4.73|3.13|4.76|3.16|4.69|3.09|0
1658349900000|2022-07-20 20:45:00|4.74|3.14|4.71|3.11|4.75|3.15|4.71|3.11|0
1658350200000|2022-07-20 20:50:00|4.7|3.1|4.7|3.1|4.72|3.12|4.69|3.09|0
1658350500000|2022-07-20 20:55:00|4.69|3.09|4.7|3.1|4.7|3.1|4.69|3.09|0
1658350800000|2022-07-20 21:00:00|4.71|3.11|4.71|3.11|4.71|3.11|4.71|3.11|0
1658351100000|2022-07-20 21:05:00|4.72|3.12|4.71|3.11|4.72|3.12|4.69|3.09|0
1658351400000|2022-07-20 21:10:00|4.7|3.1|4.7|3.1|4.71|3.11|4.69|3.09|0
1658352300000|2022-07-20 21:25:00|4.71|3.11|4.73|3.13|4.74|3.14|4.71|3.11|0
1658352600000|2022-07-20 21:30:00|4.74|3.14|4.75|3.15|4.75|3.15|4.74|3.14|0
1658352900000|2022-07-20 21:35:00|4.74|3.14|4.79|3.19|4.79|3.19|4.74|3.14|0
1658353200000|2022-07-20 21:40:00|4.78|3.18|4.78|3.18|4.78|3.18|4.75|3.15|0
1658353500000|2022-07-20 21:45:00|4.79|3.19|4.8|3.2|4.8|3.2|4.79|3.19|0
1658353800000|2022-07-20 21:50:00|4.79|3.19|4.76|3.16|4.79|3.19|4.76|3.16|0
1658354100000|2022-07-20 21:55:00|4.77|3.17|4.73|3.13|4.78|3.18|4.73|3.13|0
1658354400000|2022-07-20 22:00:00|4.72|3.12|4.72|3.12|4.75|3.15|4.68|3.08|0
1658354700000|2022-07-20 22:05:00|4.73|3.13|4.7|3.1|4.74|3.14|4.69|3.09|0
1658355000000|2022-07-20 22:10:00|4.71|3.11|4.71|3.11|4.72|3.12|4.69|3.09|0
1658355300000|2022-07-20 22:15:00|4.7|3.1|4.62|3.02|4.7|3.1|4.62|3.02|0
1658355600000|2022-07-20 22:20:00|4.63|3.03|4.64|3.04|4.64|3.04|4.6|3|0
1658355900000|2022-07-20 22:25:00|4.65|3.05|4.67|3.07|4.7|3.1|4.65|3.05|0
1658356200000|2022-07-20 22:30:00|4.68|3.08|4.68|3.08|4.7|3.1|4.65|3.05|0
1658356500000|2022-07-20 22:35:00|4.67|3.07|4.6|3|4.67|3.07|4.6|3|0
1658356800000|2022-07-20 22:40:00|4.61|3.01|4.6|3|4.63|3.03|4.6|3|0
1658357100000|2022-07-20 22:45:00|4.61|3.01|4.63|3.03|4.65|3.05|4.6|3|0
1658357400000|2022-07-20 22:50:00|4.61|3.01|4.61|3.01|4.61|3.01|4.6|3|0
1658357700000|2022-07-20 22:55:00|4.62|3.02|4.63|3.03|4.64|3.04|4.6|3|0
1658358000000|2022-07-20 23:00:00|4.64|3.04|4.63|3.03|4.64|3.04|4.62|3.02|0
1658358300000|2022-07-20 23:05:00|4.62|3.02|4.68|3.08|4.69|3.09|4.62|3.02|0
1658358600000|2022-07-20 23:10:00|4.69|3.09|4.67|3.07|4.69|3.09|4.65|3.05|0
1658358900000|2022-07-20 23:15:00|4.68|3.08|4.7|3.1|4.7|3.1|4.68|3.08|0
1658359200000|2022-07-20 23:20:00|4.69|3.09|4.76|3.16|4.77|3.17|4.69|3.09|0
1658359500000|2022-07-20 23:25:00|4.77|3.17|4.77|3.17|4.8|3.2|4.76|3.16|0
1658359800000|2022-07-20 23:30:00|4.78|3.18|4.78|3.18|4.78|3.18|4.74|3.14|0
1658360100000|2022-07-20 23:35:00|4.79|3.19|4.76|3.16|4.79|3.19|4.76|3.16|0
1658360400000|2022-07-20 23:40:00|4.75|3.15|4.77|3.17|4.77|3.17|4.73|3.13|0
1658360700000|2022-07-20 23:45:00|4.76|3.16|4.79|3.19|4.8|3.2|4.76|3.16|0
1658361000000|2022-07-20 23:50:00|4.78|3.18|4.81|3.21|4.83|3.23|4.78|3.18|0
1658361300000|2022-07-20 23:55:00|4.82|3.22|4.75|3.15|4.82|3.22|4.75|3.15|0
1658361600000|2022-07-21 00:00:00|4.73|3.13|4.67|3.07|4.73|3.13|4.65|3.05|0
1658361900000|2022-07-21 00:05:00|4.68|3.08|4.64|3.04|4.68|3.08|4.62|3.02|0
1658362200000|2022-07-21 00:10:00|4.63|3.03|4.65|3.05|4.66|3.06|4.6|3|0
1658362500000|2022-07-21 00:15:00|4.66|3.06|4.56|2.96|4.67|3.07|4.56|2.96|0
1658362800000|2022-07-21 00:20:00|4.57|2.97|4.59|2.99|4.59|2.99|4.53|2.93|0
1658363100000|2022-07-21 00:25:00|4.58|2.98|4.59|2.99|4.6|3|4.56|2.96|0
1658363400000|2022-07-21 00:30:00|4.6|3|4.58|2.98|4.61|3.01|4.57|2.97|0
1658363700000|2022-07-21 00:35:00|4.57|2.97|4.61|3.01|4.64|3.04|4.57|2.97|0
1658364000000|2022-07-21 00:40:00|4.62|3.02|4.6|3|4.62|3.02|4.58|2.98|0
1658364300000|2022-07-21 00:45:00|4.61|3.01|4.64|3.04|4.65|3.05|4.61|3.01|0
1658364600000|2022-07-21 00:50:00|4.63|3.03|4.65|3.05|4.67|3.07|4.63|3.03|0
1658364900000|2022-07-21 00:55:00|4.66|3.06|4.67|3.07|4.7|3.1|4.65|3.05|0
1658365200000|2022-07-21 01:00:00|4.66|3.06|4.61|3.01|4.66|3.06|4.61|3.01|0
1658365500000|2022-07-21 01:05:00|4.6|3|4.58|2.98|4.6|3|4.53|2.93|0
1658365800000|2022-07-21 01:10:00|4.57|2.97|4.58|2.98|4.61|3.01|4.55|2.95|0
1658366100000|2022-07-21 01:15:00|4.59|2.99|4.59|2.99|4.63|3.03|4.58|2.98|0
1658366400000|2022-07-21 01:20:00|4.6|3|4.57|2.97|4.6|3|4.55|2.95|0
1658366700000|2022-07-21 01:25:00|4.56|2.96|4.41|2.81|4.56|2.96|4.41|2.81|0
1658367000000|2022-07-21 01:30:00|4.42|2.82|4.52|2.92|4.52|2.92|4.41|2.81|0
1658367300000|2022-07-21 01:35:00|4.51|2.91|4.56|2.96|4.57|2.97|4.51|2.91|0
1658367600000|2022-07-21 01:40:00|4.55|2.95|4.56|2.96|4.6|3|4.55|2.95|0
1658367900000|2022-07-21 01:45:00|4.57|2.97|4.54|2.94|4.57|2.97|4.49|2.89|0
1658368200000|2022-07-21 01:50:00|4.53|2.93|4.5|2.9|4.54|2.94|4.49|2.89|0
1658368500000|2022-07-21 01:55:00|4.51|2.91|4.54|2.94|4.54|2.94|4.5|2.9|0
1658368800000|2022-07-21 02:00:00|4.53|2.93|4.58|2.98|4.58|2.98|4.5|2.9|0
1658369100000|2022-07-21 02:05:00|4.59|2.99|4.57|2.97|4.63|3.03|4.56|2.96|0
1658369400000|2022-07-21 02:10:00|4.58|2.98|4.6|3|4.62|3.02|4.57|2.97|0
1658369700000|2022-07-21 02:15:00|4.61|3.01|4.61|3.01|4.63|3.03|4.59|2.99|0
1658370000000|2022-07-21 02:20:00|4.62|3.02|4.61|3.01|4.65|3.05|4.61|3.01|0
1658370300000|2022-07-21 02:25:00|4.62|3.02|4.62|3.02|4.64|3.04|4.61|3.01|0
1658370600000|2022-07-21 02:30:00|4.61|3.01|4.63|3.03|4.64|3.04|4.6|3|0
1658370900000|2022-07-21 02:35:00|4.64|3.04|4.64|3.04|4.65|3.05|4.62|3.02|0
1658371200000|2022-07-21 02:40:00|4.63|3.03|4.63|3.03|4.65|3.05|4.63|3.03|0
1658371500000|2022-07-21 02:45:00|4.62|3.02|4.61|3.01|4.66|3.06|4.61|3.01|0
1658371800000|2022-07-21 02:50:00|4.62|3.02|4.61|3.01|4.62|3.02|4.58|2.98|0
1658372100000|2022-07-21 02:55:00|4.6|3|4.61|3.01|4.61|3.01|4.59|2.99|0
1658372400000|2022-07-21 03:00:00|4.6|3|4.62|3.02|4.62|3.02|4.58|2.98|0
1658372700000|2022-07-21 03:05:00|4.63|3.03|4.63|3.03|4.64|3.04|4.6|3|0
1658373000000|2022-07-21 03:10:00|4.64|3.04|4.69|3.09|4.7|3.1|4.63|3.03|0
1658373300000|2022-07-21 03:15:00|4.7|3.1|4.68|3.08|4.71|3.11|4.66|3.06|0
1658373600000|2022-07-21 03:20:00|4.67|3.07|4.65|3.05|4.68|3.08|4.64|3.04|0
1658373900000|2022-07-21 03:25:00|4.64|3.04|4.64|3.04|4.66|3.06|4.63|3.03|0
1658374200000|2022-07-21 03:30:00|4.65|3.05|4.63|3.03|4.67|3.07|4.62|3.02|0
1658374500000|2022-07-21 03:35:00|4.62|3.02|4.65|3.05|4.66|3.06|4.61|3.01|0
1658374800000|2022-07-21 03:40:00|4.64|3.04|4.64|3.04|4.66|3.06|4.63|3.03|0
1658375100000|2022-07-21 03:45:00|4.65|3.05|4.66|3.06|4.67|3.07|4.64|3.04|0
1658375400000|2022-07-21 03:50:00|4.65|3.05|4.69|3.09|4.69|3.09|4.65|3.05|0
1658375700000|2022-07-21 03:55:00|4.68|3.08|4.65|3.05|4.68|3.08|4.65|3.05|0
1658376000000|2022-07-21 04:00:00|4.66|3.06|4.65|3.05|4.71|3.11|4.65|3.05|0
1658376300000|2022-07-21 04:05:00|4.67|3.07|4.65|3.05|4.67|3.07|4.65|3.05|0
1658376600000|2022-07-21 04:10:00|4.64|3.04|4.64|3.04|4.65|3.05|4.62|3.02|0
1658376900000|2022-07-21 04:15:00|4.65|3.05|4.65|3.05|4.67|3.07|4.64|3.04|0
1658377200000|2022-07-21 04:20:00|4.64|3.04|4.6|3|4.65|3.05|4.6|3|0
1658377500000|2022-07-21 04:25:00|4.59|2.99|4.59|2.99|4.61|3.01|4.59|2.99|0
1658377800000|2022-07-21 04:30:00|4.6|3|4.66|3.06|4.68|3.08|4.59|2.99|0
1658378100000|2022-07-21 04:35:00|4.65|3.05|4.63|3.03|4.65|3.05|4.61|3.01|0
1658378400000|2022-07-21 04:40:00|4.64|3.04|4.68|3.08|4.68|3.08|4.63|3.03|0
1658378700000|2022-07-21 04:45:00|4.69|3.09|4.73|3.13|4.74|3.14|4.66|3.06|0
1658379000000|2022-07-21 04:50:00|4.74|3.14|4.77|3.17|4.8|3.2|4.74|3.14|0
1658379300000|2022-07-21 04:55:00|4.78|3.18|4.73|3.13|4.78|3.18|4.73|3.13|0
1658379600000|2022-07-21 05:00:00|4.72|3.12|4.7|3.1|4.74|3.14|4.69|3.09|0
1658379900000|2022-07-21 05:05:00|4.71|3.11|4.77|3.17|4.77|3.17|4.69|3.09|0
1658380200000|2022-07-21 05:10:00|4.78|3.18|4.76|3.16|4.8|3.2|4.75|3.15|0
1658380500000|2022-07-21 05:15:00|4.75|3.15|4.71|3.11|4.76|3.16|4.7|3.1|0
1658380800000|2022-07-21 05:20:00|4.72|3.12|4.75|3.15|4.76|3.16|4.7|3.1|0
1658381100000|2022-07-21 05:25:00|4.74|3.14|4.74|3.14|4.75|3.15|4.73|3.13|0
1658381400000|2022-07-21 05:30:00|4.75|3.15|4.74|3.14|4.79|3.19|4.74|3.14|0
1658381700000|2022-07-21 05:35:00|4.73|3.13|4.82|3.22|4.82|3.22|4.73|3.13|0
1658382000000|2022-07-21 05:40:00|4.83|3.23|4.84|3.24|4.87|3.27|4.82|3.22|0
1658382300000|2022-07-21 05:45:00|4.85|3.25|4.89|3.29|4.91|3.31|4.83|3.23|0
1658382600000|2022-07-21 05:50:00|4.9|3.3|4.97|3.37|5.06|3.46|4.9|3.3|0
1658382900000|2022-07-21 05:55:00|4.96|3.36|4.99|3.39|5|3.4|4.94|3.34|0
1658383200000|2022-07-21 06:00:00|5|3.4|4.96|3.36|5.02|3.42|4.95|3.35|0
1658383500000|2022-07-21 06:05:00|4.95|3.35|5.01|3.41|5.02|3.42|4.94|3.34|0
1658383800000|2022-07-21 06:10:00|5.02|3.42|5.04|3.44|5.04|3.44|4.99|3.39|0
1658384100000|2022-07-21 06:15:00|5.03|3.43|4.99|3.39|5.04|3.44|4.91|3.31|0
1658384400000|2022-07-21 06:20:00|4.98|3.38|4.91|3.31|5|3.4|4.9|3.3|0
1658384700000|2022-07-21 06:25:00|4.9|3.3|4.86|3.26|4.95|3.35|4.85|3.25|0
1658385000000|2022-07-21 06:30:00|4.85|3.25|4.75|3.15|4.86|3.26|4.75|3.15|0
1658385300000|2022-07-21 06:35:00|4.74|3.14|4.84|3.24|4.84|3.24|4.73|3.13|0
1658385600000|2022-07-21 06:40:00|4.83|3.23|4.81|3.21|4.85|3.25|4.81|3.21|0
1658385900000|2022-07-21 06:45:00|4.82|3.22|4.76|3.16|4.82|3.22|4.76|3.16|0
1658386200000|2022-07-21 06:50:00|4.77|3.17|4.78|3.18|4.81|3.21|4.72|3.12|0
1658386500000|2022-07-21 06:55:00|4.77|3.17|4.75|3.15|4.8|3.2|4.72|3.12|0
1658386800000|2022-07-21 07:00:00|4.72|3.12|4.76|3.16|4.78|3.18|4.72|3.12|0
1658387100000|2022-07-21 07:05:00|4.65|3.25|4.71|3.31|4.72|3.32|4.61|3.21|0
1658387400000|2022-07-21 07:10:00|4.7|3.3|4.86|3.46|4.91|3.51|4.69|3.29|0
1658387700000|2022-07-21 07:15:00|4.85|3.45|4.89|3.49|4.9|3.5|4.77|3.37|0
1658388000000|2022-07-21 07:20:00|4.88|3.48|4.9|3.5|4.96|3.56|4.85|3.45|0
1658388300000|2022-07-21 07:25:00|4.87|3.47|4.7|3.3|4.91|3.51|4.7|3.3|0
1658388600000|2022-07-21 07:30:00|4.72|3.32|4.63|3.23|4.74|3.34|4.59|3.19|0
1658388900000|2022-07-21 07:35:00|4.64|3.24|4.66|3.26|4.66|3.26|4.6|3.2|0
1658389200000|2022-07-21 07:40:00|4.68|3.28|4.62|3.22|4.69|3.29|4.61|3.21|0
1658389500000|2022-07-21 07:45:00|4.61|3.21|4.68|3.28|4.7|3.3|4.61|3.21|0
1658389800000|2022-07-21 07:50:00|4.7|3.3|4.7|3.3|4.7|3.3|4.64|3.24|0
1658390100000|2022-07-21 07:55:00|4.72|3.32|4.62|3.22|4.72|3.32|4.61|3.21|0
1658390400000|2022-07-21 08:00:00|4.63|3.23|4.58|3.18|4.65|3.25|4.57|3.17|0
1658390700000|2022-07-21 08:05:00|4.59|3.19|4.59|3.19|4.63|3.23|4.55|3.15|0
1658391000000|2022-07-21 08:10:00|4.6|3.2|4.59|3.19|4.63|3.23|4.57|3.17|0
1658391300000|2022-07-21 08:15:00|4.58|3.18|4.54|3.14|4.6|3.2|4.52|3.12|0
1658391600000|2022-07-21 08:20:00|4.53|3.13|4.44|3.04|4.57|3.17|4.43|3.03|0
1658391900000|2022-07-21 08:25:00|4.43|3.03|4.48|3.08|4.51|3.11|4.43|3.03|0
1658392200000|2022-07-21 08:30:00|4.49|3.09|4.57|3.17|4.57|3.17|4.46|3.06|0
1658392500000|2022-07-21 08:35:00|4.58|3.18|4.52|3.12|4.6|3.2|4.5|3.1|0
1658392800000|2022-07-21 08:40:00|4.53|3.13|4.44|3.04|4.55|3.15|4.41|3.01|0
1658393100000|2022-07-21 08:45:00|4.45|3.05|4.45|3.05|4.5|3.1|4.43|3.03|0
1658393400000|2022-07-21 08:50:00|4.44|3.04|4.46|3.06|4.49|3.09|4.44|3.04|0
1658393700000|2022-07-21 08:55:00|4.45|3.05|4.56|3.16|4.57|3.17|4.45|3.05|0
1658394000000|2022-07-21 09:00:00|4.55|3.15|4.51|3.11|4.56|3.16|4.48|3.08|0
1658394300000|2022-07-21 09:05:00|4.5|3.1|4.53|3.13|4.54|3.14|4.5|3.1|0
1658394600000|2022-07-21 09:10:00|4.54|3.14|4.58|3.18|4.58|3.18|4.54|3.14|0
1658394900000|2022-07-21 09:15:00|4.57|3.17|4.58|3.18|4.59|3.19|4.53|3.13|0
1658395200000|2022-07-21 09:20:00|4.59|3.19|4.6|3.2|4.62|3.22|4.58|3.18|0
1658395500000|2022-07-21 09:25:00|4.59|3.19|4.56|3.16|4.62|3.22|4.55|3.15|0
1658395800000|2022-07-21 09:30:00|4.55|3.15|4.56|3.16|4.57|3.17|4.53|3.13|0
1658396100000|2022-07-21 09:35:00|4.55|3.15|4.57|3.17|4.57|3.17|4.51|3.11|0
1658396400000|2022-07-21 09:40:00|4.56|3.16|4.59|3.19|4.62|3.22|4.55|3.15|0
1658396700000|2022-07-21 09:45:00|4.6|3.2|4.61|3.21|4.63|3.23|4.57|3.17|0
1658397000000|2022-07-21 09:50:00|4.62|3.22|4.66|3.26|4.68|3.28|4.59|3.19|0
1658397300000|2022-07-21 09:55:00|4.68|3.28|4.69|3.29|4.69|3.29|4.52|3.12|0
1658397600000|2022-07-21 10:00:00|4.7|3.3|4.72|3.32|4.75|3.35|4.67|3.27|0
1658397900000|2022-07-21 10:05:00|4.71|3.31|4.76|3.36|4.76|3.36|4.66|3.26|0
1658398200000|2022-07-21 10:10:00|4.77|3.37|4.75|3.35|4.77|3.37|4.72|3.32|0
1658398500000|2022-07-21 10:15:00|4.76|3.36|4.78|3.38|4.8|3.4|4.72|3.32|0
1658398800000|2022-07-21 10:20:00|4.79|3.39|4.77|3.37|4.83|3.43|4.77|3.37|0
1658399100000|2022-07-21 10:25:00|4.78|3.38|4.78|3.38|4.83|3.43|4.77|3.37|0
1658399400000|2022-07-21 10:30:00|4.79|3.39|4.81|3.41|4.81|3.41|4.76|3.36|0
1658399700000|2022-07-21 10:35:00|4.8|3.4|4.77|3.37|4.81|3.41|4.75|3.35|0
1658400000000|2022-07-21 10:40:00|4.78|3.38|4.67|3.27|4.78|3.38|4.65|3.25|0
1658400300000|2022-07-21 10:45:00|4.65|3.25|4.62|3.22|4.68|3.28|4.62|3.22|0
1658400600000|2022-07-21 10:50:00|4.63|3.23|4.6|3.2|4.64|3.24|4.6|3.2|0
1658400900000|2022-07-21 10:55:00|4.59|3.19|4.63|3.23|4.66|3.26|4.57|3.17|0
1658401200000|2022-07-21 11:00:00|4.64|3.24|4.63|3.23|4.66|3.26|4.62|3.22|0
1658401500000|2022-07-21 11:05:00|4.62|3.22|4.69|3.29|4.7|3.3|4.6|3.2|0
1658401800000|2022-07-21 11:10:00|4.68|3.28|4.68|3.28|4.69|3.29|4.63|3.23|0
1658402100000|2022-07-21 11:15:00|4.67|3.27|4.67|3.27|4.72|3.32|4.66|3.26|0
1658402400000|2022-07-21 11:20:00|4.68|3.28|4.59|3.19|4.69|3.29|4.59|3.19|0
1658402700000|2022-07-21 11:25:00|4.58|3.18|4.62|3.22|4.63|3.23|4.57|3.17|0
1658403000000|2022-07-21 11:30:00|4.61|3.21|4.64|3.24|4.66|3.26|4.6|3.2|0
1658403300000|2022-07-21 11:35:00|4.65|3.25|4.54|3.14|4.66|3.26|4.54|3.14|0
1658403600000|2022-07-21 11:40:00|4.55|3.15|4.51|3.11|4.59|3.19|4.5|3.1|0
1658403900000|2022-07-21 11:45:00|4.5|3.1|4.6|3.2|4.6|3.2|4.5|3.1|0
1658404200000|2022-07-21 11:50:00|4.61|3.21|4.64|3.24|4.64|3.24|4.58|3.18|0
1658404500000|2022-07-21 11:55:00|4.63|3.23|4.6|3.2|4.63|3.23|4.58|3.18|0
1658404800000|2022-07-21 12:00:00|4.59|3.19|4.67|3.27|4.69|3.29|4.59|3.19|0
1658405100000|2022-07-21 12:05:00|4.69|3.29|4.69|3.29|4.75|3.35|4.65|3.25|0
1658405400000|2022-07-21 12:10:00|4.7|3.3|4.64|3.24|4.72|3.32|4.64|3.24|0
1658405700000|2022-07-21 12:15:00|4.65|3.25|4.8|3.4|4.81|3.41|4.45|3.05|0
1658406000000|2022-07-21 12:20:00|4.82|3.42|4.85|3.45|4.96|3.56|4.82|3.42|0
1658406300000|2022-07-21 12:25:00|4.84|3.44|4.75|3.35|4.84|3.44|4.71|3.31|0
1658406600000|2022-07-21 12:30:00|4.77|3.37|4.91|3.51|4.91|3.51|4.71|3.31|0
1658406900000|2022-07-21 12:35:00|4.92|3.52|5.01|3.61|5.01|3.61|4.84|3.44|0
1658407200000|2022-07-21 12:40:00|4.98|3.58|5.18|3.78|5.2|3.8|4.98|3.58|0
1658407500000|2022-07-21 12:45:00|5.19|3.79|5.12|3.72|5.19|3.79|5.11|3.71|0
1658407800000|2022-07-21 12:50:00|5.1|3.7|4.97|3.57|5.15|3.75|4.97|3.57|0
1658408100000|2022-07-21 12:55:00|4.98|3.58|4.75|3.35|5.09|3.69|4.74|3.34|0
1658408400000|2022-07-21 13:00:00|4.76|3.36|4.65|3.25|4.77|3.37|4.64|3.24|0
1658408700000|2022-07-21 13:05:00|4.64|3.24|4.56|3.16|4.64|3.24|4.52|3.12|0
1658409000000|2022-07-21 13:10:00|4.55|3.15|4.5|3.1|4.61|3.21|4.5|3.1|0
1658409300000|2022-07-21 13:15:00|4.51|3.11|4.4|3|4.58|3.18|4.39|2.99|0
1658409600000|2022-07-21 13:20:00|4.41|3.01|4.36|2.96|4.46|3.06|4.34|2.94|0
1658409900000|2022-07-21 13:25:00|4.37|2.97|4.36|2.96|4.38|2.98|4.31|2.91|0
1658410200000|2022-07-21 13:30:00|4.4|3|4.43|3.03|4.67|3.27|4.27|2.87|0
1658410500000|2022-07-21 13:35:00|4.37|2.97|4.6|3.2|4.62|3.22|4.28|2.88|0
1658410800000|2022-07-21 13:40:00|4.59|3.19|4.5|3.1|4.7|3.3|4.48|3.08|0
1658411100000|2022-07-21 13:45:00|4.44|3.04|4.64|3.24|4.7|3.3|4.39|2.99|0
1658411400000|2022-07-21 13:50:00|4.62|3.22|4.89|3.49|4.89|3.49|4.54|3.14|0
1658411700000|2022-07-21 13:55:00|4.9|3.5|4.82|3.42|4.93|3.53|4.79|3.39|0
1658412000000|2022-07-21 14:00:00|4.81|3.41|4.48|3.08|5.03|3.63|4.48|3.08|0
1658412300000|2022-07-21 14:05:00|4.5|3.1|4.51|3.11|4.64|3.24|4.43|3.03|0
1658412600000|2022-07-21 14:10:00|4.52|3.12|4.26|2.86|4.56|3.16|4.21|2.81|0
1658412900000|2022-07-21 14:15:00|4.25|2.85|4.91|3.51|4.96|3.56|4.24|2.84|0
1658413200000|2022-07-21 14:20:00|4.93|3.53|4.64|3.24|4.96|3.56|4.62|3.22|0
1658413500000|2022-07-21 14:25:00|4.65|3.25|4.5|3.1|4.65|3.25|4.41|3.01|0
1658413800000|2022-07-21 14:30:00|4.51|3.11|4.48|3.08|4.59|3.19|4.45|3.05|0
1658414100000|2022-07-21 14:35:00|4.49|3.09|4.46|3.06|4.55|3.15|4.23|2.83|0
1658414400000|2022-07-21 14:40:00|4.47|3.07|4.54|3.14|4.55|3.15|4.4|3|0
1658414700000|2022-07-21 14:45:00|4.55|3.15|4.47|3.07|4.55|3.15|4.44|3.04|0
1658415000000|2022-07-21 14:50:00|4.49|3.09|4.47|3.07|4.54|3.14|4.36|2.96|0
1658415300000|2022-07-21 14:55:00|4.48|3.08|4.63|3.23|4.65|3.25|4.44|3.04|0
1658415600000|2022-07-21 15:00:00|4.6|3.2|4.75|3.35|4.75|3.35|4.57|3.17|0
1658415900000|2022-07-21 15:05:00|4.76|3.36|4.67|3.27|4.76|3.36|4.62|3.22|0
1658416200000|2022-07-21 15:10:00|4.68|3.28|4.53|3.13|4.71|3.31|4.47|3.07|0
1658416500000|2022-07-21 15:15:00|4.54|3.14|4.56|3.16|4.6|3.2|4.47|3.07|0
1658416800000|2022-07-21 15:20:00|4.55|3.15|4.47|3.07|4.6|3.2|4.42|3.02|0
1658417100000|2022-07-21 15:25:00|4.48|3.08|4.63|3.23|4.63|3.23|4.45|3.05|0
1658417400000|2022-07-21 15:30:00|4.67|3.27|4.89|3.49|4.89|3.49|4.56|3.16|0
1658417700000|2022-07-21 15:35:00|4.87|3.47|4.79|3.39|4.92|3.52|4.79|3.39|0
1658418000000|2022-07-21 15:40:00|4.8|3.4|4.8|3.4|4.86|3.46|4.78|3.38|0
1658418300000|2022-07-21 15:45:00|4.81|3.41|4.72|3.32|4.85|3.45|4.71|3.31|0
1658418600000|2022-07-21 15:50:00|4.73|3.33|4.77|3.37|4.81|3.41|4.7|3.3|0
1658418900000|2022-07-21 15:55:00|4.78|3.38|4.8|3.4|4.85|3.45|4.77|3.37|0
1658419200000|2022-07-21 16:00:00|4.78|3.38|4.98|3.58|5|3.6|4.77|3.37|0
1658419500000|2022-07-21 16:05:00|4.99|3.59|5.16|3.76|5.17|3.77|4.96|3.56|0
1658419800000|2022-07-21 16:10:00|5.17|3.77|5.05|3.65|5.18|3.78|4.96|3.56|0
1658420100000|2022-07-21 16:15:00|5.06|3.66|4.55|3.15|5.12|3.72|4.47|3.07|0
1658420400000|2022-07-21 16:20:00|4.56|3.16|4.61|3.21|4.61|3.21|4.51|3.11|0
1658420700000|2022-07-21 16:25:00|4.6|3.2|4.73|3.33|4.74|3.34|4.58|3.18|0
1658421000000|2022-07-21 16:30:00|4.72|3.32|5.32|3.92|5.33|3.93|4.47|3.07|0
1658421300000|2022-07-21 16:35:00|5.33|3.93|5.36|3.96|5.38|3.98|5.28|3.88|0
1658421600000|2022-07-21 16:40:00|5.35|3.95|5.27|3.87|5.38|3.98|5.27|3.87|0
1658421900000|2022-07-21 16:45:00|5.28|3.88|5.23|3.83|5.29|3.89|5.2|3.8|0
1658422200000|2022-07-21 16:50:00|5.24|3.84|5.28|3.88|5.32|3.92|5.24|3.84|0
1658422500000|2022-07-21 16:55:00|5.29|3.89|5.31|3.91|5.34|3.94|5.26|3.86|0
1658422800000|2022-07-21 17:00:00|5.32|3.92|5.3|3.9|5.35|3.95|5.24|3.84|0
1658423100000|2022-07-21 17:05:00|5.31|3.91|5.31|3.91|5.39|3.99|5.26|3.86|0
1658423400000|2022-07-21 17:10:00|5.3|3.9|5.17|3.77|5.33|3.93|5.16|3.76|0
1658423700000|2022-07-21 17:15:00|5.16|3.76|5.17|3.77|5.24|3.84|5.15|3.75|0
1658424000000|2022-07-21 17:20:00|5.16|3.76|5.02|3.62|5.22|3.82|5.02|3.62|0
1658424300000|2022-07-21 17:25:00|5.03|3.63|5.03|3.63|5.05|3.65|4.95|3.55|0
1658424600000|2022-07-21 17:30:00|5.04|3.64|4.86|3.46|5.05|3.65|4.81|3.41|0
1658424900000|2022-07-21 17:35:00|4.84|3.44|5|3.6|5.02|3.62|4.8|3.4|0
1658425200000|2022-07-21 17:40:00|5.01|3.61|5.07|3.67|5.1|3.7|4.99|3.59|0
1658425500000|2022-07-21 17:45:00|5.09|3.69|4.99|3.59|5.09|3.69|4.96|3.56|0
1658425800000|2022-07-21 17:50:00|4.98|3.58|4.85|3.45|4.99|3.59|4.84|3.44|0
1658426100000|2022-07-21 17:55:00|4.83|3.43|4.99|3.59|5.01|3.61|4.82|3.42|0
1658426400000|2022-07-21 18:00:00|5|3.6|5.01|3.61|5.05|3.65|4.95|3.55|0
1658426700000|2022-07-21 18:05:00|5.02|3.62|5.1|3.7|5.15|3.75|4.99|3.59|0
1658427000000|2022-07-21 18:10:00|5.11|3.71|5.19|3.79|5.19|3.79|5.08|3.68|0
1658427300000|2022-07-21 18:15:00|5.2|3.8|5.19|3.79|5.23|3.83|5.13|3.73|0
1658427600000|2022-07-21 18:20:00|5.2|3.8|5.21|3.81|5.25|3.85|5.17|3.77|0
1658427900000|2022-07-21 18:25:00|5.2|3.8|5.2|3.8|5.23|3.83|5.12|3.72|0
1658428200000|2022-07-21 18:30:00|5.18|3.78|5.08|3.68|5.18|3.78|5.08|3.68|0
1658428500000|2022-07-21 18:35:00|5.07|3.67|5.16|3.76|5.16|3.76|5|3.6|0
1658428800000|2022-07-21 18:40:00|5.14|3.74|5.01|3.61|5.17|3.77|5|3.6|0
1658429100000|2022-07-21 18:45:00|5.02|3.62|5.06|3.66|5.06|3.66|4.96|3.56|0
1658429400000|2022-07-21 18:50:00|5.07|3.67|5.08|3.68|5.11|3.71|5.02|3.62|0
1658429700000|2022-07-21 18:55:00|5.09|3.69|5.12|3.72|5.19|3.79|5.07|3.67|0
1658430000000|2022-07-21 19:00:00|5.11|3.71|5.26|3.86|5.26|3.86|5.11|3.71|0
1658430300000|2022-07-21 19:05:00|5.24|3.84|5.39|3.99|5.4|4|5.22|3.82|0
1658430600000|2022-07-21 19:10:00|5.4|4|5.25|3.85|5.4|4|5.22|3.82|0
1658430900000|2022-07-21 19:15:00|5.24|3.84|5.25|3.85|5.27|3.87|5.15|3.75|0
1658431200000|2022-07-21 19:20:00|5.24|3.84|5.21|3.81|5.25|3.85|5.17|3.77|0
1658431500000|2022-07-21 19:25:00|5.22|3.82|5.28|3.88|5.33|3.93|5.21|3.81|0
1658431800000|2022-07-21 19:30:00|5.29|3.89|5.32|3.92|5.35|3.95|5.23|3.83|0
1658432100000|2022-07-21 19:35:00|5.33|3.93|5.25|3.85|5.39|3.99|5.25|3.85|0
1658432400000|2022-07-21 19:40:00|5.26|3.86|5.35|3.95|5.36|3.96|5.26|3.86|0
1658432700000|2022-07-21 19:45:00|5.34|3.94|5.34|3.94|5.38|3.98|5.31|3.91|0
1658433000000|2022-07-21 19:50:00|5.44|4.04|5.49|4.09|5.51|4.11|5.43|4.03|0
1658433300000|2022-07-21 19:55:00|5.48|4.08|5.35|3.95|5.63|4.23|5.28|3.88|0
1658433600000|2022-07-21 20:00:00|5.36|3.96|5.34|3.94|5.43|4.03|5.33|3.93|0
1658433900000|2022-07-21 20:05:00|5.33|3.93|5.28|3.88|5.33|3.93|5.27|3.87|0
1658434200000|2022-07-21 20:10:00|5.27|3.87|5.03|3.63|5.27|3.87|5.03|3.63|0
1658434500000|2022-07-21 20:15:00|5.14|3.54|5.07|3.47|5.18|3.58|5.06|3.46|0
1658434800000|2022-07-21 20:20:00|5.09|3.49|5.11|3.51|5.14|3.54|5.03|3.43|0
1658435100000|2022-07-21 20:25:00|5.12|3.52|5.11|3.51|5.12|3.52|5.1|3.5|0
1658435400000|2022-07-21 20:30:00|5.12|3.52|5.14|3.54|5.15|3.55|5.11|3.51|0
1658435700000|2022-07-21 20:35:00|5.15|3.55|5.14|3.54|5.19|3.59|5.14|3.54|0
1658436000000|2022-07-21 20:40:00|5.15|3.55|5.11|3.51|5.16|3.56|5.1|3.5|0
1658436300000|2022-07-21 20:45:00|5.1|3.5|5.12|3.52|5.12|3.52|5.09|3.49|0
1658436600000|2022-07-21 20:50:00|5.1|3.5|5.1|3.5|5.12|3.52|5.09|3.49|0
1658436900000|2022-07-21 20:55:00|5.09|3.49|5.17|3.57|5.17|3.57|5.09|3.49|0
1658437200000|2022-07-21 21:00:00|5.16|3.56|5.15|3.55|5.16|3.56|5.14|3.54|0
1658437500000|2022-07-21 21:05:00|5.14|3.54|5.15|3.55|5.15|3.55|5.14|3.54|0
1658437800000|2022-07-21 21:10:00|5.14|3.54|5.16|3.56|5.17|3.57|5.14|3.54|0
1658438100000|2022-07-21 21:15:00|5.17|3.57|5.17|3.57|5.17|3.57|5.16|3.56|0
1658438400000|2022-07-21 21:20:00|5.16|3.56|5.14|3.54|5.16|3.56|5.14|3.54|0
1658438700000|2022-07-21 21:25:00|5.15|3.55|5.13|3.53|5.15|3.55|5.13|3.53|0
1658439000000|2022-07-21 21:30:00|5.14|3.54|5.14|3.54|5.14|3.54|5.12|3.52|0
1658439300000|2022-07-21 21:35:00|5.15|3.55|5.13|3.53|5.15|3.55|5.13|3.53|0
1658439900000|2022-07-21 21:45:00|5.12|3.52|5.12|3.52|5.13|3.53|5.12|3.52|0
1658440200000|2022-07-21 21:50:00|5.11|3.51|5.12|3.52|5.13|3.53|5.1|3.5|0
1658440500000|2022-07-21 21:55:00|5.11|3.51|5.11|3.51|5.12|3.52|5.11|3.51|0
1658440800000|2022-07-21 22:00:00|5.09|3.49|5.01|3.41|5.11|3.51|5|3.4|0
1658441100000|2022-07-21 22:05:00|5|3.4|4.97|3.37|5|3.4|4.94|3.34|0
1658441400000|2022-07-21 22:10:00|4.98|3.38|4.97|3.37|4.99|3.39|4.94|3.34|0
1658441700000|2022-07-21 22:15:00|4.98|3.38|5.04|3.44|5.04|3.44|4.95|3.35|0
1658442000000|2022-07-21 22:20:00|5.03|3.43|5.03|3.43|5.1|3.5|5.03|3.43|0
1658442300000|2022-07-21 22:25:00|5.04|3.44|5.07|3.47|5.09|3.49|5.03|3.43|0
1658442600000|2022-07-21 22:30:00|5.08|3.48|5.08|3.48|5.12|3.52|5.05|3.45|0
1658442900000|2022-07-21 22:35:00|5.07|3.47|5.02|3.42|5.07|3.47|5.02|3.42|0
1658443200000|2022-07-21 22:40:00|5.03|3.43|5.03|3.43|5.04|3.44|5.02|3.42|0
1658443500000|2022-07-21 22:45:00|5.02|3.42|5.04|3.44|5.06|3.46|5|3.4|0
1658443800000|2022-07-21 22:50:00|5.05|3.45|5.02|3.42|5.05|3.45|5|3.4|0
1658444100000|2022-07-21 22:55:00|5.03|3.43|5.02|3.42|5.04|3.44|5.02|3.42|0
1658444400000|2022-07-21 23:00:00|5.03|3.43|5.02|3.42|5.03|3.43|5|3.4|0
1658444700000|2022-07-21 23:05:00|5.03|3.43|5.01|3.41|5.03|3.43|5|3.4|0
1658445000000|2022-07-21 23:10:00|5|3.4|5|3.4|5.02|3.42|5|3.4|0
1658445300000|2022-07-21 23:15:00|5.01|3.41|4.99|3.39|5.02|3.42|4.97|3.37|0
1658445600000|2022-07-21 23:20:00|4.98|3.38|4.99|3.39|5|3.4|4.97|3.37|0
1658445900000|2022-07-21 23:25:00|4.98|3.38|5.03|3.43|5.04|3.44|4.98|3.38|0
1658446200000|2022-07-21 23:30:00|5.02|3.42|5.04|3.44|5.06|3.46|5|3.4|0
1658446500000|2022-07-21 23:35:00|5.03|3.43|5|3.4|5.03|3.43|4.99|3.39|0
1658446800000|2022-07-21 23:40:00|5.01|3.41|5.03|3.43|5.03|3.43|5|3.4|0
1658447100000|2022-07-21 23:45:00|5.02|3.42|5.02|3.42|5.04|3.44|4.99|3.39|0
1658447400000|2022-07-21 23:50:00|5.01|3.41|4.96|3.36|5.02|3.42|4.96|3.36|0
1658447700000|2022-07-21 23:55:00|4.97|3.37|4.96|3.36|4.98|3.38|4.95|3.35|0
1658448000000|2022-07-22 00:00:00|4.95|3.35|4.94|3.34|4.95|3.35|4.87|3.27|0
1658448300000|2022-07-22 00:05:00|4.93|3.33|4.9|3.3|4.94|3.34|4.9|3.3|0
1658448600000|2022-07-22 00:10:00|4.89|3.29|4.91|3.31|4.92|3.32|4.87|3.27|0
1658448900000|2022-07-22 00:15:00|4.9|3.3|4.96|3.36|4.98|3.38|4.9|3.3|0
1658449200000|2022-07-22 00:20:00|4.97|3.37|4.98|3.38|5|3.4|4.96|3.36|0
1658449500000|2022-07-22 00:25:00|4.99|3.39|4.95|3.35|5|3.4|4.95|3.35|0
1658449800000|2022-07-22 00:30:00|4.96|3.36|4.97|3.37|5|3.4|4.95|3.35|0
1658450100000|2022-07-22 00:35:00|4.98|3.38|5.01|3.41|5.02|3.42|4.93|3.33|0
1658450400000|2022-07-22 00:40:00|5.02|3.42|4.97|3.37|5.02|3.42|4.96|3.36|0
1658450700000|2022-07-22 00:45:00|4.96|3.36|4.99|3.39|5|3.4|4.96|3.36|0
1658451000000|2022-07-22 00:50:00|4.98|3.38|5.01|3.41|5.02|3.42|4.98|3.38|0
1658451300000|2022-07-22 00:55:00|5.02|3.42|5.04|3.44|5.04|3.44|5|3.4|0
1658451600000|2022-07-22 01:00:00|5.03|3.43|4.95|3.35|5.04|3.44|4.94|3.34|0
1658451900000|2022-07-22 01:05:00|4.94|3.34|4.95|3.35|4.98|3.38|4.94|3.34|0
1658452200000|2022-07-22 01:10:00|4.94|3.34|4.94|3.34|4.95|3.35|4.92|3.32|0
1658452500000|2022-07-22 01:15:00|4.95|3.35|4.92|3.32|4.95|3.35|4.89|3.29|0
1658452800000|2022-07-22 01:20:00|4.91|3.31|4.93|3.33|4.96|3.36|4.91|3.31|0
1658453100000|2022-07-22 01:25:00|4.94|3.34|4.97|3.37|4.99|3.39|4.94|3.34|0
1658453400000|2022-07-22 01:30:00|4.98|3.38|5.03|3.43|5.03|3.43|4.98|3.38|0
1658453700000|2022-07-22 01:35:00|5.04|3.44|5.07|3.47|5.09|3.49|5.01|3.41|0
1658454000000|2022-07-22 01:40:00|5.08|3.48|5.1|3.5|5.14|3.54|5.07|3.47|0
1658454300000|2022-07-22 01:45:00|5.09|3.49|5.04|3.44|5.09|3.49|5.03|3.43|0
1658454600000|2022-07-22 01:50:00|5.03|3.43|5.04|3.44|5.06|3.46|5.01|3.41|0
1658454900000|2022-07-22 01:55:00|5.03|3.43|5.06|3.46|5.07|3.47|5.03|3.43|0
1658455200000|2022-07-22 02:00:00|5.07|3.47|5.07|3.47|5.08|3.48|5.04|3.44|0
1658455500000|2022-07-22 02:05:00|5.08|3.48|5.02|3.42|5.08|3.48|5.02|3.42|0
1658455800000|2022-07-22 02:10:00|5.03|3.43|4.99|3.39|5.03|3.43|4.99|3.39|0
1658456100000|2022-07-22 02:15:00|4.98|3.38|5|3.4|5|3.4|4.97|3.37|0
1658456400000|2022-07-22 02:20:00|4.99|3.39|4.97|3.37|5.01|3.41|4.97|3.37|0
1658456700000|2022-07-22 02:25:00|4.96|3.36|4.95|3.35|4.99|3.39|4.94|3.34|0
1658457000000|2022-07-22 02:30:00|4.96|3.36|4.95|3.35|4.97|3.37|4.94|3.34|0
1658457300000|2022-07-22 02:35:00|4.94|3.34|4.9|3.3|4.95|3.35|4.9|3.3|0
1658457600000|2022-07-22 02:40:00|4.91|3.31|4.96|3.36|4.96|3.36|4.91|3.31|0
1658457900000|2022-07-22 02:45:00|4.94|3.34|4.94|3.34|4.96|3.36|4.93|3.33|0
1658458200000|2022-07-22 02:50:00|4.93|3.33|4.95|3.35|4.97|3.37|4.93|3.33|0
1658458500000|2022-07-22 02:55:00|4.96|3.36|4.93|3.33|4.96|3.36|4.93|3.33|0
1658458800000|2022-07-22 03:00:00|4.94|3.34|4.96|3.36|4.98|3.38|4.94|3.34|0
1658459100000|2022-07-22 03:05:00|4.95|3.35|4.96|3.36|4.97|3.37|4.93|3.33|0
1658459400000|2022-07-22 03:10:00|4.95|3.35|4.97|3.37|4.98|3.38|4.95|3.35|0
1658459700000|2022-07-22 03:15:00|4.98|3.38|4.94|3.34|4.99|3.39|4.94|3.34|0
1658460000000|2022-07-22 03:20:00|4.93|3.33|4.92|3.32|4.95|3.35|4.9|3.3|0
1658460300000|2022-07-22 03:25:00|4.93|3.33|4.97|3.37|4.97|3.37|4.92|3.32|0
1658460600000|2022-07-22 03:30:00|4.98|3.38|4.99|3.39|5|3.4|4.96|3.36|0
1658460900000|2022-07-22 03:35:00|4.98|3.38|4.97|3.37|4.99|3.39|4.96|3.36|0
1658461200000|2022-07-22 03:40:00|4.98|3.38|4.99|3.39|4.99|3.39|4.97|3.37|0
1658461500000|2022-07-22 03:45:00|5|3.4|4.99|3.39|5.01|3.41|4.99|3.39|0
1658461800000|2022-07-22 03:50:00|5|3.4|4.97|3.37|5|3.4|4.97|3.37|0
1658462100000|2022-07-22 03:55:00|4.98|3.38|5|3.4|5|3.4|4.97|3.37|0
1658462400000|2022-07-22 04:00:00|5.01|3.41|5.02|3.42|5.02|3.42|5|3.4|0
1658462700000|2022-07-22 04:05:00|5.01|3.41|5.03|3.43|5.03|3.43|5.01|3.41|0
1658463000000|2022-07-22 04:10:00|5.04|3.44|5.01|3.41|5.04|3.44|5.01|3.41|0
1658463300000|2022-07-22 04:15:00|5|3.4|5.01|3.41|5.01|3.41|4.99|3.39|0
1658463600000|2022-07-22 04:20:00|5.02|3.42|5.02|3.42|5.03|3.43|5.02|3.42|0
1658463900000|2022-07-22 04:25:00|5.01|3.41|5|3.4|5.02|3.42|4.99|3.39|0
1658464200000|2022-07-22 04:30:00|4.99|3.39|4.96|3.36|4.99|3.39|4.96|3.36|0
1658464500000|2022-07-22 04:35:00|4.97|3.37|4.98|3.38|5|3.4|4.96|3.36|0
1658464800000|2022-07-22 04:40:00|4.97|3.37|4.97|3.37|4.98|3.38|4.96|3.36|0
1658465100000|2022-07-22 04:45:00|4.96|3.36|4.98|3.38|4.98|3.38|4.96|3.36|0
1658465400000|2022-07-22 04:50:00|4.97|3.37|4.96|3.36|4.97|3.37|4.96|3.36|0
1658465700000|2022-07-22 04:55:00|4.97|3.37|4.94|3.34|4.98|3.38|4.93|3.33|0
1658466000000|2022-07-22 05:00:00|4.93|3.33|4.99|3.39|4.99|3.39|4.91|3.31|0
1658466300000|2022-07-22 05:05:00|4.98|3.38|4.95|3.35|5.01|3.41|4.93|3.33|0
1658466600000|2022-07-22 05:10:00|4.94|3.34|4.9|3.3|4.96|3.36|4.84|3.24|0
1658466900000|2022-07-22 05:15:00|4.89|3.29|4.92|3.32|4.93|3.33|4.87|3.27|0
1658467200000|2022-07-22 05:20:00|4.93|3.33|4.92|3.32|4.93|3.33|4.9|3.3|0
1658467500000|2022-07-22 05:25:00|4.93|3.33|4.97|3.37|4.97|3.37|4.93|3.33|0
1658467800000|2022-07-22 05:30:00|4.96|3.36|4.89|3.29|4.97|3.37|4.86|3.26|0
1658468100000|2022-07-22 05:35:00|4.9|3.3|4.88|3.28|4.9|3.3|4.86|3.26|0
1658468400000|2022-07-22 05:40:00|4.87|3.27|4.86|3.26|4.89|3.29|4.86|3.26|0
1658468700000|2022-07-22 05:45:00|4.87|3.27|4.87|3.27|4.88|3.28|4.86|3.26|0
1658469000000|2022-07-22 05:50:00|4.88|3.28|4.87|3.27|4.88|3.28|4.86|3.26|0
1658469300000|2022-07-22 05:55:00|4.86|3.26|4.87|3.27|4.89|3.29|4.86|3.26|0
1658469600000|2022-07-22 06:00:00|4.86|3.26|4.88|3.28|4.94|3.34|4.86|3.26|0
1658469900000|2022-07-22 06:05:00|4.89|3.29|4.89|3.29|4.93|3.33|4.88|3.28|0
1658470200000|2022-07-22 06:10:00|4.9|3.3|4.93|3.33|4.94|3.34|4.87|3.27|0
1658470500000|2022-07-22 06:15:00|4.92|3.32|4.92|3.32|4.96|3.36|4.91|3.31|0
1658470800000|2022-07-22 06:20:00|4.93|3.33|4.95|3.35|4.95|3.35|4.91|3.31|0
1658471100000|2022-07-22 06:25:00|4.94|3.34|4.97|3.37|4.98|3.38|4.9|3.3|0
1658471400000|2022-07-22 06:30:00|4.98|3.38|4.98|3.38|5.01|3.41|4.96|3.36|0
1658471700000|2022-07-22 06:35:00|4.97|3.37|4.97|3.37|4.99|3.39|4.97|3.37|0
1658472000000|2022-07-22 06:40:00|4.98|3.38|5.02|3.42|5.04|3.44|4.97|3.37|0
1658472300000|2022-07-22 06:45:00|5.01|3.41|5.08|3.48|5.1|3.5|5.01|3.41|0
1658472600000|2022-07-22 06:50:00|5.07|3.47|5.04|3.44|5.07|3.47|5.01|3.41|0
1658472900000|2022-07-22 06:55:00|5.05|3.45|5.05|3.45|5.06|3.46|5.02|3.42|0
1658473200000|2022-07-22 07:00:00|5.08|3.48|5.23|3.63|5.43|3.83|4.97|3.37|0
1658473500000|2022-07-22 07:05:00|5.24|3.64|5.17|3.77|5.24|3.77|5.04|3.64|0
1658473800000|2022-07-22 07:10:00|5.16|3.76|5.24|3.84|5.24|3.84|5.13|3.73|0
1658474100000|2022-07-22 07:15:00|5.3|3.9|5.1|3.7|5.3|3.9|5.1|3.7|0
1658474400000|2022-07-22 07:20:00|5.11|3.71|5.19|3.79|5.22|3.82|5.11|3.71|0
1658474700000|2022-07-22 07:25:00|5.2|3.8|5.1|3.7|5.23|3.83|5.1|3.7|0
1658475000000|2022-07-22 07:30:00|5.11|3.71|5.04|3.64|5.14|3.74|4.99|3.59|0
1658475300000|2022-07-22 07:35:00|5.03|3.63|4.93|3.53|5.09|3.69|4.91|3.51|0
1658475600000|2022-07-22 07:40:00|4.92|3.52|4.92|3.52|4.97|3.57|4.89|3.49|0
1658475900000|2022-07-22 07:45:00|4.93|3.53|4.96|3.56|4.97|3.57|4.92|3.52|0
1658476200000|2022-07-22 07:50:00|4.97|3.57|4.98|3.58|4.98|3.58|4.9|3.5|0
1658476500000|2022-07-22 07:55:00|4.97|3.57|5.02|3.62|5.07|3.67|4.97|3.57|0
1658476800000|2022-07-22 08:00:00|5.04|3.64|4.96|3.56|5.05|3.65|4.93|3.53|0
1658477100000|2022-07-22 08:05:00|4.97|3.57|4.93|3.53|4.98|3.58|4.91|3.51|0
1658477400000|2022-07-22 08:10:00|4.92|3.52|5.06|3.66|5.06|3.66|4.92|3.52|0
1658477700000|2022-07-22 08:15:00|5.05|3.65|5.02|3.62|5.11|3.71|5.02|3.62|0
1658478000000|2022-07-22 08:20:00|5.03|3.63|5.01|3.61|5.03|3.63|4.96|3.56|0
1658478300000|2022-07-22 08:25:00|5.02|3.62|5.09|3.69|5.09|3.69|5.02|3.62|0
1658478600000|2022-07-22 08:30:00|5.11|3.71|5.05|3.65|5.11|3.71|5.01|3.61|0
1658478900000|2022-07-22 08:35:00|5.06|3.66|5.11|3.71|5.13|3.73|5.06|3.66|0
1658479200000|2022-07-22 08:40:00|5.12|3.72|5.12|3.72|5.2|3.8|5.11|3.71|0
1658479500000|2022-07-22 08:45:00|5.13|3.73|5.09|3.69|5.16|3.76|5.08|3.68|0
1658479800000|2022-07-22 08:50:00|5.1|3.7|5.11|3.71|5.13|3.73|5.09|3.69|0
1658480100000|2022-07-22 08:55:00|5.1|3.7|5.1|3.7|5.12|3.72|5.08|3.68|0
1658480400000|2022-07-22 09:00:00|5.09|3.69|5.13|3.73|5.17|3.77|5.08|3.68|0
1658480700000|2022-07-22 09:05:00|5.14|3.74|5.16|3.76|5.22|3.82|5.14|3.74|0
1658481000000|2022-07-22 09:10:00|5.17|3.77|5.18|3.78|5.23|3.83|5.16|3.76|0
1658481300000|2022-07-22 09:15:00|5.19|3.79|5.25|3.85|5.27|3.87|5.18|3.78|0
1658481600000|2022-07-22 09:20:00|5.26|3.86|5.21|3.81|5.26|3.86|5.19|3.79|0
1658481900000|2022-07-22 09:25:00|5.2|3.8|5.13|3.73|5.21|3.81|5.13|3.73|0
1658482200000|2022-07-22 09:30:00|5.14|3.74|5.1|3.7|5.15|3.75|5.1|3.7|0
1658482500000|2022-07-22 09:35:00|5.11|3.71|5.09|3.69|5.13|3.73|5.08|3.68|0
1658482800000|2022-07-22 09:40:00|5.08|3.68|5.11|3.71|5.13|3.73|5.08|3.68|0
1658483100000|2022-07-22 09:45:00|5.1|3.7|5.16|3.76|5.16|3.76|5.1|3.7|0
1658483400000|2022-07-22 09:50:00|5.17|3.77|5.16|3.76|5.2|3.8|5.15|3.75|0
1658483700000|2022-07-22 09:55:00|5.15|3.75|5.09|3.69|5.17|3.77|5.09|3.69|0
1658484000000|2022-07-22 10:00:00|5.1|3.7|5.21|3.81|5.22|3.82|5.09|3.69|0
1658484300000|2022-07-22 10:05:00|5.22|3.82|5.17|3.77|5.24|3.84|5.13|3.73|0
1658484600000|2022-07-22 10:10:00|5.16|3.76|5.12|3.72|5.17|3.77|5.09|3.69|0
1658484900000|2022-07-22 10:15:00|5.13|3.73|5.14|3.74|5.14|3.74|5.08|3.68|0
1658485200000|2022-07-22 10:20:00|5.13|3.73|5.11|3.71|5.15|3.75|5.09|3.69|0
1658485500000|2022-07-22 10:25:00|5.1|3.7|5.14|3.74|5.14|3.74|5.09|3.69|0
1658485800000|2022-07-22 10:30:00|5.13|3.73|5.2|3.8|5.21|3.81|5.12|3.72|0
1658486100000|2022-07-22 10:35:00|5.21|3.81|5.21|3.81|5.24|3.84|5.2|3.8|0
1658486400000|2022-07-22 10:40:00|5.22|3.82|5.27|3.87|5.28|3.88|5.19|3.79|0
1658486700000|2022-07-22 10:45:00|5.26|3.86|5.26|3.86|5.3|3.9|5.26|3.86|0
1658487000000|2022-07-22 10:50:00|5.27|3.87|5.23|3.83|5.3|3.9|5.21|3.81|0
1658487300000|2022-07-22 10:55:00|5.22|3.82|5.19|3.79|5.26|3.86|5.17|3.77|0
1658487600000|2022-07-22 11:00:00|5.18|3.78|5.15|3.75|5.2|3.8|5.1|3.7|0
1658487900000|2022-07-22 11:05:00|5.16|3.76|5.13|3.73|5.16|3.76|5.09|3.69|0
1658488200000|2022-07-22 11:10:00|5.14|3.74|4.97|3.57|5.14|3.74|4.96|3.56|0
1658488500000|2022-07-22 11:15:00|4.98|3.58|4.96|3.56|5|3.6|4.94|3.54|0
1658488800000|2022-07-22 11:20:00|4.97|3.57|4.97|3.57|4.99|3.59|4.95|3.55|0
1658489100000|2022-07-22 11:25:00|4.98|3.58|5.03|3.63|5.03|3.63|4.97|3.57|0
1658489400000|2022-07-22 11:30:00|5.04|3.64|5|3.6|5.05|3.65|4.97|3.57|0
1658489700000|2022-07-22 11:35:00|4.99|3.59|5.03|3.63|5.04|3.64|4.97|3.57|0
1658490000000|2022-07-22 11:40:00|5.04|3.64|5.07|3.67|5.11|3.71|5.04|3.64|0
1658490300000|2022-07-22 11:45:00|5.08|3.68|5.09|3.69|5.13|3.73|5.05|3.65|0
1658490600000|2022-07-22 11:50:00|5.08|3.68|5.13|3.73|5.13|3.73|5.08|3.68|0
1658490900000|2022-07-22 11:55:00|5.14|3.74|5.17|3.77|5.18|3.78|5.11|3.71|0
1658491200000|2022-07-22 12:00:00|5.16|3.76|5.08|3.68|5.16|3.76|5.07|3.67|0
1658491500000|2022-07-22 12:05:00|5.09|3.69|4.82|3.42|5.12|3.72|4.81|3.41|0
1658491800000|2022-07-22 12:10:00|4.84|3.44|4.86|3.46|4.86|3.46|4.81|3.41|0
1658492100000|2022-07-22 12:15:00|4.85|3.45|4.91|3.51|4.92|3.52|4.85|3.45|0
1658492400000|2022-07-22 12:20:00|4.9|3.5|4.92|3.52|4.93|3.53|4.88|3.48|0
1658492700000|2022-07-22 12:25:00|4.93|3.53|4.86|3.46|4.93|3.53|4.85|3.45|0
1658493000000|2022-07-22 12:30:00|4.85|3.45|4.87|3.47|4.91|3.51|4.84|3.44|0
1658493300000|2022-07-22 12:35:00|4.86|3.46|5|3.6|5.03|3.63|4.82|3.42|0
1658493600000|2022-07-22 12:40:00|4.99|3.59|5.01|3.61|5.02|3.62|4.95|3.55|0
1658493900000|2022-07-22 12:45:00|5|3.6|5.05|3.65|5.07|3.67|5|3.6|0
1658494200000|2022-07-22 12:50:00|5.04|3.64|5.03|3.63|5.06|3.66|5.01|3.61|0
1658494500000|2022-07-22 12:55:00|5.02|3.62|5.01|3.61|5.03|3.63|4.99|3.59|0
1658494800000|2022-07-22 13:00:00|5.02|3.62|5.04|3.64|5.07|3.67|4.99|3.59|0
1658495100000|2022-07-22 13:05:00|5.03|3.63|5.05|3.65|5.1|3.7|5.03|3.63|0
1658495400000|2022-07-22 13:10:00|5.06|3.66|5.13|3.73|5.15|3.75|5.05|3.65|0
1658495700000|2022-07-22 13:15:00|5.11|3.71|5.11|3.71|5.12|3.72|5.09|3.69|0
1658496000000|2022-07-22 13:20:00|5.12|3.72|5.18|3.78|5.2|3.8|5.12|3.72|0
1658496300000|2022-07-22 13:25:00|5.19|3.79|5.2|3.8|5.2|3.8|5.15|3.75|0
1658496600000|2022-07-22 13:30:00|5.17|3.77|4.92|3.52|5.38|3.98|4.92|3.52|0
1658496900000|2022-07-22 13:35:00|4.89|3.49|5.11|3.71|5.14|3.74|4.79|3.39|0
1658497200000|2022-07-22 13:40:00|5.13|3.73|5.2|3.8|5.33|3.93|5.13|3.73|0
1658497500000|2022-07-22 13:45:00|5.27|3.87|5.23|3.83|5.3|3.9|5.01|3.61|0
1658497800000|2022-07-22 13:50:00|5.21|3.81|5.06|3.66|5.42|4.02|5.01|3.61|0
1658498100000|2022-07-22 13:55:00|5.03|3.63|4.83|3.43|5.03|3.63|4.83|3.43|0
1658498400000|2022-07-22 14:00:00|4.84|3.44|5.09|3.69|5.16|3.76|4.7|3.3|0
1658498700000|2022-07-22 14:05:00|5.1|3.7|4.95|3.55|5.11|3.71|4.9|3.5|0
1658499000000|2022-07-22 14:10:00|4.94|3.54|5.24|3.84|5.25|3.85|4.94|3.54|0
1658499300000|2022-07-22 14:15:00|5.23|3.83|5.32|3.92|5.36|3.96|5.23|3.83|0
1658499600000|2022-07-22 14:20:00|5.31|3.91|5.02|3.62|5.31|3.91|4.98|3.58|0
1658499900000|2022-07-22 14:25:00|5.01|3.61|5.08|3.68|5.08|3.68|4.87|3.47|0
1658500200000|2022-07-22 14:30:00|5.07|3.67|5.01|3.61|5.15|3.75|5|3.6|0
1658500500000|2022-07-22 14:35:00|5.02|3.62|4.99|3.59|5.06|3.66|4.94|3.54|0
1658500800000|2022-07-22 14:40:00|4.98|3.58|5.02|3.62|5.14|3.74|4.93|3.53|0
1658501100000|2022-07-22 14:45:00|5.01|3.61|5.05|3.65|5.1|3.7|4.97|3.57|0
1658501400000|2022-07-22 14:50:00|5.06|3.66|5.21|3.81|5.24|3.84|5.01|3.61|0
1658501700000|2022-07-22 14:55:00|5.22|3.82|5.14|3.74|5.25|3.85|5.11|3.71|0
1658502000000|2022-07-22 15:00:00|5.13|3.73|4.7|3.3|5.15|3.75|4.7|3.3|0
1658502300000|2022-07-22 15:05:00|4.68|3.28|4.77|3.37|4.81|3.41|4.67|3.27|0
1658502600000|2022-07-22 15:10:00|4.76|3.36|4.85|3.45|4.87|3.47|4.76|3.36|0
1658502900000|2022-07-22 15:15:00|4.84|3.44|4.78|3.38|4.84|3.44|4.7|3.3|0
1658503200000|2022-07-22 15:20:00|4.76|3.36|4.49|3.09|4.77|3.37|4.49|3.09|0
1658503500000|2022-07-22 15:25:00|4.5|3.1|4.58|3.18|4.72|3.32|4.49|3.09|0
1658503800000|2022-07-22 15:30:00|4.57|3.17|4.58|3.18|4.65|3.25|4.44|3.04|0
1658504100000|2022-07-22 15:35:00|4.57|3.17|4.51|3.11|4.61|3.21|4.38|2.98|0
1658504400000|2022-07-22 15:40:00|4.49|3.09|4.48|3.08|4.6|3.2|4.39|2.99|0
1658504700000|2022-07-22 15:45:00|4.49|3.09|4.53|3.13|4.54|3.14|4.43|3.03|0
1658505000000|2022-07-22 15:50:00|4.52|3.12|4.6|3.2|4.63|3.23|4.48|3.08|0
1658505300000|2022-07-22 15:55:00|4.57|3.17|4.59|3.19|4.59|3.19|4.49|3.09|0
1658505600000|2022-07-22 16:00:00|4.57|3.17|4.5|3.1|4.66|3.26|4.47|3.07|0
1658505900000|2022-07-22 16:05:00|4.51|3.11|4.44|3.04|4.53|3.13|4.43|3.03|0
1658506200000|2022-07-22 16:10:00|4.43|3.03|4.33|2.93|4.43|3.03|4.29|2.89|0
1658506500000|2022-07-22 16:15:00|4.35|2.95|4.39|2.99|4.46|3.06|4.35|2.95|0
1658506800000|2022-07-22 16:20:00|4.4|3|4.34|2.94|4.41|3.01|4.33|2.93|0
1658507100000|2022-07-22 16:25:00|4.35|2.95|4.4|3|4.44|3.04|4.27|2.87|0
1658507400000|2022-07-22 16:30:00|4.41|3.01|4.57|3.17|4.58|3.18|4.39|2.99|0
1658507700000|2022-07-22 16:35:00|4.56|3.16|4.45|3.05|4.56|3.16|4.42|3.02|0
1658508000000|2022-07-22 16:40:00|4.46|3.06|4.37|2.97|4.49|3.09|4.35|2.95|0
1658508300000|2022-07-22 16:45:00|4.36|2.96|4.4|3|4.47|3.07|4.34|2.94|0
1658508600000|2022-07-22 16:50:00|4.39|2.99|4.41|3.01|4.46|3.06|4.39|2.99|0
1658508900000|2022-07-22 16:55:00|4.4|3|4.33|2.93|4.44|3.04|4.3|2.9|0
1658509200000|2022-07-22 17:00:00|4.32|2.92|4.21|2.81|4.33|2.93|4.19|2.79|0
1658509500000|2022-07-22 17:05:00|4.22|2.82|4.42|3.02|4.42|3.02|4.22|2.82|0
1658509800000|2022-07-22 17:10:00|4.41|3.01|4.27|2.87|4.43|3.03|4.27|2.87|0
1658510100000|2022-07-22 17:15:00|4.28|2.88|4.21|2.81|4.33|2.93|4.2|2.8|0
1658510400000|2022-07-22 17:20:00|4.22|2.82|4.29|2.89|4.35|2.95|4.19|2.79|0
1658510700000|2022-07-22 17:25:00|4.28|2.88|4.33|2.93|4.36|2.96|4.27|2.87|0
1658511000000|2022-07-22 17:30:00|4.32|2.92|4.2|2.8|4.32|2.92|4.2|2.8|0
1658511300000|2022-07-22 17:35:00|4.19|2.79|4.34|2.94|4.34|2.94|4.12|2.72|0
1658511600000|2022-07-22 17:40:00|4.33|2.93|4.35|2.95|4.37|2.97|4.25|2.85|0
1658511900000|2022-07-22 17:45:00|4.36|2.96|4.35|2.95|4.41|3.01|4.3|2.9|0
1658512200000|2022-07-22 17:50:00|4.34|2.94|4.31|2.91|4.34|2.94|4.26|2.86|0
1658512500000|2022-07-22 17:55:00|4.3|2.9|4.25|2.85|4.31|2.91|4.17|2.77|0
1658512800000|2022-07-22 18:00:00|4.26|2.86|4.07|2.67|4.27|2.87|4.06|2.66|0
1658513100000|2022-07-22 18:05:00|4.06|2.66|4.05|2.65|4.12|2.72|4.03|2.63|0
1658513400000|2022-07-22 18:10:00|4.04|2.64|4.12|2.72|4.13|2.73|4|2.6|0
1658513700000|2022-07-22 18:15:00|4.13|2.73|4.25|2.85|4.26|2.86|4.12|2.72|0
1658514000000|2022-07-22 18:20:00|4.24|2.84|4.19|2.79|4.25|2.85|4.18|2.78|0
1658514300000|2022-07-22 18:25:00|4.18|2.78|4.22|2.82|4.23|2.83|4.13|2.73|0
1658514600000|2022-07-22 18:30:00|4.2|2.8|4.25|2.85|4.31|2.91|4.11|2.71|0
1658514900000|2022-07-22 18:35:00|4.26|2.86|4.22|2.82|4.3|2.9|4.16|2.76|0
1658515200000|2022-07-22 18:40:00|4.21|2.81|4.16|2.76|4.21|2.81|4.15|2.75|0
1658515500000|2022-07-22 18:45:00|4.15|2.75|4.24|2.84|4.24|2.84|4.14|2.74|0
1658515800000|2022-07-22 18:50:00|4.23|2.83|4.28|2.88|4.31|2.91|4.19|2.79|0
1658516100000|2022-07-22 18:55:00|4.29|2.89|4.06|2.66|4.37|2.97|4.05|2.65|0
1658516400000|2022-07-22 19:00:00|4.05|2.65|4.09|2.69|4.12|2.72|4.01|2.61|0
1658516700000|2022-07-22 19:05:00|4.08|2.68|4.01|2.61|4.11|2.71|3.99|2.59|0
1658517000000|2022-07-22 19:10:00|4.03|2.63|4.23|2.83|4.23|2.83|4|2.6|0
1658517300000|2022-07-22 19:15:00|4.25|2.85|4.16|2.76|4.25|2.85|4.15|2.75|0
1658517600000|2022-07-22 19:20:00|4.17|2.77|4.19|2.79|4.26|2.86|4.08|2.68|0
1658517900000|2022-07-22 19:25:00|4.18|2.78|4.2|2.8|4.2|2.8|4.08|2.68|0
1658518200000|2022-07-22 19:30:00|4.21|2.81|4.1|2.7|4.21|2.81|4.1|2.7|0
1658518500000|2022-07-22 19:35:00|4.09|2.69|4.16|2.76|4.18|2.78|4.03|2.63|0
1658518800000|2022-07-22 19:40:00|4.17|2.77|4.15|2.75|4.24|2.84|4.15|2.75|0
1658519100000|2022-07-22 19:45:00|4.2|2.8|4.15|2.75|4.23|2.83|4.07|2.67|0
1658519400000|2022-07-22 19:50:00|4.2|2.8|4.22|2.82|4.27|2.87|4.14|2.74|0
1658519700000|2022-07-22 19:55:00|4.23|2.83|4.26|2.86|4.29|2.89|4.11|2.71|0
1658520000000|2022-07-22 20:00:00|4.24|2.84|4.16|2.76|4.24|2.84|4.11|2.71|0
1658520300000|2022-07-22 20:05:00|4.15|2.75|4.2|2.8|4.21|2.81|4.13|2.73|0
1658520600000|2022-07-22 20:10:00|4.19|2.79|4.19|2.79|4.19|2.79|4.15|2.75|0
1658708100000|2022-07-25 00:15:00|4.51|2.91|4.54|2.94|4.58|2.98|4.5|2.9|0
1658708400000|2022-07-25 00:20:00|4.53|2.93|4.58|2.98|4.59|2.99|4.53|2.93|0
1658708700000|2022-07-25 00:25:00|4.59|2.99|4.54|2.94|4.59|2.99|4.53|2.93|0
1658709000000|2022-07-25 00:30:00|4.55|2.95|4.5|2.9|4.56|2.96|4.5|2.9|0
1658709300000|2022-07-25 00:35:00|4.51|2.91|4.43|2.83|4.51|2.91|4.43|2.83|0
1658709600000|2022-07-25 00:40:00|4.44|2.84|4.44|2.84|4.45|2.85|4.38|2.78|0
1658709900000|2022-07-25 00:45:00|4.45|2.85|4.41|2.81|4.46|2.86|4.4|2.8|0
1658710200000|2022-07-25 00:50:00|4.4|2.8|4.41|2.81|4.42|2.82|4.38|2.78|0
1658710500000|2022-07-25 00:55:00|4.4|2.8|4.94|3.34|4.97|3.37|3.79|2.19|0
1658710800000|2022-07-25 01:00:00|4.92|3.32|4.91|3.31|4.97|3.37|4.89|3.29|0
1658711100000|2022-07-25 01:05:00|4.92|3.32|4.94|3.34|4.95|3.35|4.9|3.3|0
1658711400000|2022-07-25 01:10:00|4.93|3.33|4.95|3.35|4.96|3.36|4.93|3.33|0
1658711700000|2022-07-25 01:15:00|4.94|3.34|5.01|3.41|5.02|3.42|4.91|3.31|0
1658712000000|2022-07-25 01:20:00|5.02|3.42|4.97|3.37|5.02|3.42|4.97|3.37|0
1658712300000|2022-07-25 01:25:00|4.96|3.36|4.96|3.36|5|3.4|4.95|3.35|0
1658712600000|2022-07-25 01:30:00|4.95|3.35|4.92|3.32|4.97|3.37|4.9|3.3|0
1658712900000|2022-07-25 01:35:00|4.93|3.33|4.95|3.35|4.98|3.38|4.92|3.32|0
1658713200000|2022-07-25 01:40:00|4.94|3.34|4.94|3.34|4.94|3.34|4.89|3.29|0
1658713500000|2022-07-25 01:45:00|4.93|3.33|4.91|3.31|4.96|3.36|4.91|3.31|0
1658713800000|2022-07-25 01:50:00|4.9|3.3|4.93|3.33|4.93|3.33|4.88|3.28|0
1658714100000|2022-07-25 01:55:00|4.92|3.32|4.93|3.33|4.96|3.36|4.91|3.31|0
1658714400000|2022-07-25 02:00:00|4.92|3.32|4.98|3.38|5.01|3.41|4.91|3.31|0
1658714700000|2022-07-25 02:05:00|4.99|3.39|4.94|3.34|4.99|3.39|4.92|3.32|0
1658715000000|2022-07-25 02:10:00|4.93|3.33|4.98|3.38|4.98|3.38|4.92|3.32|0
1658715300000|2022-07-25 02:15:00|4.99|3.39|4.96|3.36|5.01|3.41|4.93|3.33|0
1658715600000|2022-07-25 02:20:00|4.95|3.35|4.95|3.35|4.99|3.39|4.95|3.35|0
1658715900000|2022-07-25 02:25:00|4.96|3.36|4.97|3.37|4.98|3.38|4.95|3.35|0
1658716200000|2022-07-25 02:30:00|4.96|3.36|4.95|3.35|4.99|3.39|4.94|3.34|0
1658716500000|2022-07-25 02:35:00|4.96|3.36|4.97|3.37|4.97|3.37|4.95|3.35|0
1658716800000|2022-07-25 02:40:00|4.96|3.36|5.02|3.42|5.02|3.42|4.96|3.36|0
1658717100000|2022-07-25 02:45:00|5.01|3.41|5|3.4|5.01|3.41|4.98|3.38|0
1658717400000|2022-07-25 02:50:00|5.01|3.41|5.05|3.45|5.08|3.48|5|3.4|0
1658717700000|2022-07-25 02:55:00|5.04|3.44|5.05|3.45|5.06|3.46|5.04|3.44|0
1658718000000|2022-07-25 03:00:00|5.06|3.46|5.03|3.43|5.06|3.46|5.03|3.43|0
1658718300000|2022-07-25 03:05:00|5.04|3.44|5.08|3.48|5.08|3.48|5.02|3.42|0
1658718600000|2022-07-25 03:10:00|5.09|3.49|5.05|3.45|5.09|3.49|5.04|3.44|0
1658718900000|2022-07-25 03:15:00|5.06|3.46|5.07|3.47|5.07|3.47|5.05|3.45|0
1658719200000|2022-07-25 03:20:00|5.06|3.46|5|3.4|5.06|3.46|5|3.4|0
1658719500000|2022-07-25 03:25:00|5.01|3.41|4.99|3.39|5.03|3.43|4.98|3.38|0
1658719800000|2022-07-25 03:30:00|5.01|3.41|5.03|3.43|5.04|3.44|4.99|3.39|0
1658720100000|2022-07-25 03:35:00|5.02|3.42|5.05|3.45|5.07|3.47|5.01|3.41|0
1658720400000|2022-07-25 03:40:00|5.04|3.44|5.05|3.45|5.05|3.45|5.02|3.42|0
1658720700000|2022-07-25 03:45:00|5.04|3.44|5.07|3.47|5.08|3.48|5.04|3.44|0
1658721000000|2022-07-25 03:50:00|5.06|3.46|5.12|3.52|5.12|3.52|5.06|3.46|0
1658721300000|2022-07-25 03:55:00|5.11|3.51|5.12|3.52|5.13|3.53|5.1|3.5|0
1658721600000|2022-07-25 04:00:00|5.11|3.51|5.1|3.5|5.12|3.52|5.08|3.48|0
1658721900000|2022-07-25 04:05:00|5.09|3.49|5.11|3.51|5.11|3.51|5.08|3.48|0
1658722200000|2022-07-25 04:10:00|5.1|3.5|5.09|3.49|5.11|3.51|5.08|3.48|0
1658722500000|2022-07-25 04:15:00|5.08|3.48|5.08|3.48|5.09|3.49|5.06|3.46|0
1658722800000|2022-07-25 04:20:00|5.09|3.49|5.09|3.49|5.09|3.49|5.09|3.49|0
1658723100000|2022-07-25 04:25:00|5.1|3.5|5.1|3.5|5.11|3.51|5.1|3.5|0
1658723400000|2022-07-25 04:30:00|5.09|3.49|5.15|3.55|5.15|3.55|5.09|3.49|0
1658723700000|2022-07-25 04:35:00|5.14|3.54|5.13|3.53|5.15|3.55|5.13|3.53|0
1658724000000|2022-07-25 04:40:00|5.12|3.52|5.12|3.52|5.14|3.54|5.12|3.52|0
1658724300000|2022-07-25 04:45:00|5.11|3.51|5.13|3.53|5.14|3.54|5.09|3.49|0
1658724600000|2022-07-25 04:50:00|5.12|3.52|5.1|3.5|5.12|3.52|5.08|3.48|0
1658724900000|2022-07-25 04:55:00|5.11|3.51|5.08|3.48|5.11|3.51|5.08|3.48|0
1658725200000|2022-07-25 05:00:00|5.07|3.47|5.07|3.47|5.1|3.5|5.06|3.46|0
1658725500000|2022-07-25 05:05:00|5.06|3.46|5.1|3.5|5.11|3.51|5.05|3.45|0
1658725800000|2022-07-25 05:10:00|5.09|3.49|5.06|3.46|5.1|3.5|5.05|3.45|0
1658726100000|2022-07-25 05:15:00|5.05|3.45|5.03|3.43|5.05|3.45|5.01|3.41|0
1658726400000|2022-07-25 05:20:00|5.02|3.42|5.04|3.44|5.04|3.44|5.02|3.42|0
1658726700000|2022-07-25 05:25:00|5.03|3.43|5.04|3.44|5.04|3.44|5.01|3.41|0
1658727000000|2022-07-25 05:30:00|5.03|3.43|5.01|3.41|5.03|3.43|4.99|3.39|0
1658727300000|2022-07-25 05:35:00|5.02|3.42|5.05|3.45|5.07|3.47|5.01|3.41|0
1658727600000|2022-07-25 05:40:00|5.04|3.44|5.14|3.54|5.16|3.56|5.01|3.41|0
1658727900000|2022-07-25 05:45:00|5.15|3.55|5.13|3.53|5.16|3.56|5.12|3.52|0
1658728200000|2022-07-25 05:50:00|5.12|3.52|5.12|3.52|5.13|3.53|5.1|3.5|0
1658728500000|2022-07-25 05:55:00|5.13|3.53|5.17|3.57|5.2|3.6|5.12|3.52|0
1658728800000|2022-07-25 06:00:00|5.18|3.58|5.22|3.62|5.22|3.62|5.16|3.56|0
1658729100000|2022-07-25 06:05:00|5.23|3.63|5.25|3.65|5.25|3.65|5.21|3.61|0
1658729400000|2022-07-25 06:10:00|5.27|3.67|5.29|3.69|5.3|3.7|5.23|3.63|0
1658729700000|2022-07-25 06:15:00|5.28|3.68|5.22|3.62|5.3|3.7|5.21|3.61|0
1658730000000|2022-07-25 06:20:00|5.21|3.61|5.17|3.57|5.21|3.61|5.16|3.56|0
1658730300000|2022-07-25 06:25:00|5.16|3.56|5.13|3.53|5.17|3.57|5.11|3.51|0
1658730600000|2022-07-25 06:30:00|5.12|3.52|5.18|3.58|5.21|3.61|5.12|3.52|0
1658730900000|2022-07-25 06:35:00|5.17|3.57|5.17|3.57|5.2|3.6|5.14|3.54|0
1658731200000|2022-07-25 06:40:00|5.16|3.56|5.16|3.56|5.17|3.57|5.14|3.54|0
1658731500000|2022-07-25 06:45:00|5.17|3.57|5.2|3.6|5.2|3.6|5.16|3.56|0
1658731800000|2022-07-25 06:50:00|5.21|3.61|5.23|3.63|5.23|3.63|5.2|3.6|0
1658732100000|2022-07-25 06:55:00|5.24|3.64|5.26|3.66|5.27|3.67|5.2|3.6|0
1658732400000|2022-07-25 07:00:00|5.27|3.67|5.33|3.73|5.35|3.75|5.2|3.6|0
1658732700000|2022-07-25 07:05:00|5.22|3.82|5.23|3.83|5.23|3.83|5.16|3.76|0
1658733000000|2022-07-25 07:10:00|5.24|3.84|5.24|3.84|5.27|3.87|5.2|3.8|0
1658733300000|2022-07-25 07:15:00|5.23|3.83|5.13|3.73|5.26|3.86|5.12|3.72|0
1658733600000|2022-07-25 07:20:00|5.12|3.72|5.09|3.69|5.12|3.72|4.93|3.53|0
1658733900000|2022-07-25 07:25:00|5.08|3.68|5.1|3.7|5.15|3.75|5.07|3.67|0
1658734200000|2022-07-25 07:30:00|5.09|3.69|5.12|3.72|5.13|3.73|5.03|3.63|0
1658734500000|2022-07-25 07:35:00|5.11|3.71|5.1|3.7|5.13|3.73|5.05|3.65|0
1658734800000|2022-07-25 07:40:00|5.11|3.71|5.17|3.77|5.19|3.79|5.06|3.66|0
1658735100000|2022-07-25 07:45:00|5.18|3.78|5.17|3.77|5.22|3.82|5.17|3.77|0
1658735400000|2022-07-25 07:50:00|5.18|3.78|5.13|3.73|5.19|3.79|5.12|3.72|0
1658735700000|2022-07-25 07:55:00|5.14|3.74|5.11|3.71|5.17|3.77|5.1|3.7|0
1658736000000|2022-07-25 08:00:00|5.12|3.72|5.16|3.76|5.2|3.8|5.1|3.7|0
1658736300000|2022-07-25 08:05:00|5.15|3.75|5.27|3.87|5.29|3.89|5.15|3.75|0
1658736600000|2022-07-25 08:10:00|5.26|3.86|5.2|3.8|5.29|3.89|5.17|3.77|0
1658736900000|2022-07-25 08:15:00|5.18|3.78|5.26|3.86|5.31|3.91|5.18|3.78|0
1658737200000|2022-07-25 08:20:00|5.25|3.85|5.33|3.93|5.34|3.94|5.24|3.84|0
1658737500000|2022-07-25 08:25:00|5.31|3.91|5.29|3.89|5.34|3.94|5.28|3.88|0
1658737800000|2022-07-25 08:30:00|5.3|3.9|5.33|3.93|5.33|3.93|5.26|3.86|0
1658738100000|2022-07-25 08:35:00|5.31|3.91|5.49|4.09|5.51|4.11|5.31|3.91|0
1658738400000|2022-07-25 08:40:00|5.5|4.1|5.44|4.04|5.53|4.13|5.44|4.04|0
1658738700000|2022-07-25 08:45:00|5.45|4.05|5.46|4.06|5.51|4.11|5.44|4.04|0
1658739000000|2022-07-25 08:50:00|5.47|4.07|5.47|4.07|5.5|4.1|5.45|4.05|0
1658739300000|2022-07-25 08:55:00|5.48|4.08|5.46|4.06|5.48|4.08|5.45|4.05|0
1658739600000|2022-07-25 09:00:00|5.45|4.05|5.48|4.08|5.49|4.09|5.44|4.04|0
1658739900000|2022-07-25 09:05:00|5.49|4.09|5.54|4.14|5.6|4.2|5.49|4.09|0
1658740200000|2022-07-25 09:10:00|5.55|4.15|5.55|4.15|5.57|4.17|5.52|4.12|0
1658740500000|2022-07-25 09:15:00|5.56|4.16|5.58|4.18|5.58|4.18|5.52|4.12|0
1658740800000|2022-07-25 09:20:00|5.57|4.17|5.64|4.24|5.65|4.25|5.56|4.16|0
1658741100000|2022-07-25 09:25:00|5.63|4.23|5.58|4.18|5.64|4.24|5.57|4.17|0
1658741400000|2022-07-25 09:30:00|5.57|4.17|5.34|3.94|5.62|4.22|5.29|3.89|0
1658741700000|2022-07-25 09:35:00|5.33|3.93|5.34|3.94|5.4|4|5.32|3.92|0
1658742000000|2022-07-25 09:40:00|5.35|3.95|5.36|3.96|5.39|3.99|5.34|3.94|0
1658742300000|2022-07-25 09:45:00|5.37|3.97|5.41|4.01|5.41|4.01|5.33|3.93|0
1658742600000|2022-07-25 09:50:00|5.4|4|5.43|4.03|5.44|4.04|5.36|3.96|0
1658742900000|2022-07-25 09:55:00|5.44|4.04|5.49|4.09|5.49|4.09|5.43|4.03|0
1658743200000|2022-07-25 10:00:00|5.5|4.1|5.42|4.02|5.5|4.1|5.41|4.01|0
1658743500000|2022-07-25 10:05:00|5.43|4.03|5.41|4.01|5.43|4.03|5.4|4|0
1658743800000|2022-07-25 10:10:00|5.42|4.02|5.47|4.07|5.47|4.07|5.41|4.01|0
1658744100000|2022-07-25 10:15:00|5.48|4.08|5.48|4.08|5.52|4.12|5.47|4.07|0
1658744400000|2022-07-25 10:20:00|5.49|4.09|5.5|4.1|5.5|4.1|5.45|4.05|0
1658744700000|2022-07-25 10:25:00|5.49|4.09|5.48|4.08|5.5|4.1|5.46|4.06|0
1658745000000|2022-07-25 10:30:00|5.47|4.07|5.43|4.03|5.48|4.08|5.42|4.02|0
1658745300000|2022-07-25 10:35:00|5.44|4.04|5.47|4.07|5.47|4.07|5.43|4.03|0
1658745600000|2022-07-25 10:40:00|5.46|4.06|5.43|4.03|5.47|4.07|5.42|4.02|0
1658745900000|2022-07-25 10:45:00|5.44|4.04|5.47|4.07|5.49|4.09|5.44|4.04|0
1658746200000|2022-07-25 10:50:00|5.48|4.08|5.51|4.11|5.52|4.12|5.46|4.06|0
1658746500000|2022-07-25 10:55:00|5.5|4.1|5.54|4.14|5.54|4.14|5.49|4.09|0
1658746800000|2022-07-25 11:00:00|5.52|4.12|5.44|4.04|5.52|4.12|5.43|4.03|0
1658747100000|2022-07-25 11:05:00|5.45|4.05|5.48|4.08|5.49|4.09|5.44|4.04|0
1658747400000|2022-07-25 11:10:00|5.47|4.07|5.5|4.1|5.52|4.12|5.46|4.06|0
1658747700000|2022-07-25 11:15:00|5.49|4.09|5.5|4.1|5.51|4.11|5.48|4.08|0
1658748000000|2022-07-25 11:20:00|5.51|4.11|5.58|4.18|5.61|4.21|5.51|4.11|0
1658748300000|2022-07-25 11:25:00|5.59|4.19|5.55|4.15|5.61|4.21|5.53|4.13|0
1658748600000|2022-07-25 11:30:00|5.54|4.14|5.55|4.15|5.61|4.21|5.53|4.13|0
1658748900000|2022-07-25 11:35:00|5.56|4.16|5.53|4.13|5.56|4.16|5.51|4.11|0
1658749200000|2022-07-25 11:40:00|5.52|4.12|5.45|4.05|5.55|4.15|5.45|4.05|0
1658749500000|2022-07-25 11:45:00|5.46|4.06|5.39|3.99|5.48|4.08|5.36|3.96|0
1658749800000|2022-07-25 11:50:00|5.4|4|5.42|4.02|5.47|4.07|5.4|4|0
1658750100000|2022-07-25 11:55:00|5.41|4.01|5.43|4.03|5.45|4.05|5.39|3.99|0
1658750400000|2022-07-25 12:00:00|5.44|4.04|5.46|4.06|5.48|4.08|5.44|4.04|0
1658750700000|2022-07-25 12:05:00|5.47|4.07|5.48|4.08|5.49|4.09|5.42|4.02|0
1658751000000|2022-07-25 12:10:00|5.47|4.07|5.46|4.06|5.5|4.1|5.45|4.05|0
1658751300000|2022-07-25 12:15:00|5.47|4.07|5.47|4.07|5.48|4.08|5.41|4.01|0
1658751600000|2022-07-25 12:20:00|5.48|4.08|5.51|4.11|5.51|4.11|5.46|4.06|0
1658751900000|2022-07-25 12:25:00|5.5|4.1|5.43|4.03|5.52|4.12|5.42|4.02|0
1658752200000|2022-07-25 12:30:00|5.44|4.04|5.44|4.04|5.45|4.05|5.39|3.99|0
1658752500000|2022-07-25 12:35:00|5.42|4.02|5.3|3.9|5.42|4.02|5.28|3.88|0
1658752800000|2022-07-25 12:40:00|5.29|3.89|5.33|3.93|5.35|3.95|5.26|3.86|0
1658753100000|2022-07-25 12:45:00|5.32|3.92|5.28|3.88|5.33|3.93|5.28|3.88|0
1658753400000|2022-07-25 12:50:00|5.29|3.89|5.27|3.87|5.3|3.9|5.24|3.84|0
1658753700000|2022-07-25 12:55:00|5.28|3.88|5.31|3.91|5.35|3.95|5.28|3.88|0
1658754000000|2022-07-25 13:00:00|5.32|3.92|5.34|3.94|5.36|3.96|5.3|3.9|0
1658754300000|2022-07-25 13:05:00|5.33|3.93|5.27|3.87|5.34|3.94|5.27|3.87|0
1658754600000|2022-07-25 13:10:00|5.28|3.88|5.19|3.79|5.29|3.89|5.17|3.77|0
1658754900000|2022-07-25 13:15:00|5.2|3.8|5.25|3.85|5.25|3.85|5.19|3.79|0
1658755200000|2022-07-25 13:20:00|5.26|3.86|5.21|3.81|5.27|3.87|5.21|3.81|0
1658755500000|2022-07-25 13:25:00|5.22|3.82|5.12|3.72|5.23|3.83|5.12|3.72|0
1658755800000|2022-07-25 13:30:00|5.14|3.74|4.92|3.52|5.17|3.77|4.9|3.5|0
1658756100000|2022-07-25 13:35:00|4.9|3.5|4.88|3.48|5.1|3.7|4.76|3.36|0
1658756400000|2022-07-25 13:40:00|4.89|3.49|5.05|3.65|5.09|3.69|4.89|3.49|0
1658756700000|2022-07-25 13:45:00|5.04|3.64|4.92|3.52|5.07|3.67|4.87|3.47|0
1658757000000|2022-07-25 13:50:00|4.91|3.51|5.03|3.63|5.09|3.69|4.9|3.5|0
1658757300000|2022-07-25 13:55:00|5.04|3.64|4.88|3.48|5.04|3.64|4.86|3.46|0
1658757600000|2022-07-25 14:00:00|4.89|3.49|4.89|3.49|4.98|3.58|4.87|3.47|0
1658757900000|2022-07-25 14:05:00|4.9|3.5|4.85|3.45|4.92|3.52|4.7|3.3|0
1658758200000|2022-07-25 14:10:00|4.84|3.44|4.83|3.43|4.94|3.54|4.83|3.43|0
1658758500000|2022-07-25 14:15:00|4.81|3.41|4.68|3.28|4.83|3.43|4.63|3.23|0
1658758800000|2022-07-25 14:20:00|4.66|3.26|4.73|3.33|4.8|3.4|4.66|3.26|0
1658759100000|2022-07-25 14:25:00|4.75|3.35|4.66|3.26|4.79|3.39|4.47|3.07|0
1658759400000|2022-07-25 14:30:00|4.64|3.24|4.59|3.19|4.71|3.31|4.56|3.16|0
1658759700000|2022-07-25 14:35:00|4.61|3.21|4.63|3.23|4.65|3.25|4.5|3.1|0
1658760000000|2022-07-25 14:40:00|4.61|3.21|4.94|3.54|4.96|3.56|4.57|3.17|0
1658760300000|2022-07-25 14:45:00|4.93|3.53|4.96|3.56|5.01|3.61|4.91|3.51|0
1658760600000|2022-07-25 14:50:00|4.95|3.55|4.95|3.55|5.02|3.62|4.91|3.51|0
1658760900000|2022-07-25 14:55:00|4.94|3.54|4.97|3.57|5.06|3.66|4.91|3.51|0
1658761200000|2022-07-25 15:00:00|4.96|3.56|4.83|3.43|4.97|3.57|4.76|3.36|0
1658761500000|2022-07-25 15:05:00|4.82|3.42|4.86|3.46|4.91|3.51|4.78|3.38|0
1658761800000|2022-07-25 15:10:00|4.87|3.47|4.55|3.15|4.9|3.5|4.54|3.14|0
1658762100000|2022-07-25 15:15:00|4.54|3.14|4.59|3.19|4.61|3.21|4.49|3.09|0
1658762400000|2022-07-25 15:20:00|4.6|3.2|4.68|3.28|4.7|3.3|4.6|3.2|0
1658762700000|2022-07-25 15:25:00|4.67|3.27|4.72|3.32|4.8|3.4|4.65|3.25|0
1658763000000|2022-07-25 15:30:00|4.7|3.3|4.74|3.34|4.82|3.42|4.68|3.28|0
1658763300000|2022-07-25 15:35:00|4.75|3.35|4.69|3.29|4.78|3.38|4.68|3.28|0
1658763600000|2022-07-25 15:40:00|4.7|3.3|4.71|3.31|4.73|3.33|4.68|3.28|0
1658763900000|2022-07-25 15:45:00|4.7|3.3|4.73|3.33|4.81|3.41|4.7|3.3|0
1658764200000|2022-07-25 15:50:00|4.72|3.32|4.74|3.34|4.74|3.34|4.66|3.26|0
1658764500000|2022-07-25 15:55:00|4.73|3.33|4.72|3.32|4.75|3.35|4.67|3.27|0
1658764800000|2022-07-25 16:00:00|4.71|3.31|4.77|3.37|4.77|3.37|4.63|3.23|0
1658765100000|2022-07-25 16:05:00|4.76|3.36|4.66|3.26|4.77|3.37|4.66|3.26|0
1658765400000|2022-07-25 16:10:00|4.64|3.24|4.5|3.1|4.66|3.26|4.48|3.08|0
1658765700000|2022-07-25 16:15:00|4.52|3.12|4.5|3.1|4.53|3.13|4.43|3.03|0
1658766000000|2022-07-25 16:20:00|4.49|3.09|4.49|3.09|4.52|3.12|4.44|3.04|0
1658766300000|2022-07-25 16:25:00|4.5|3.1|4.56|3.16|4.58|3.18|4.47|3.07|0
1658766600000|2022-07-25 16:30:00|4.57|3.17|4.69|3.29|4.69|3.29|4.56|3.16|0
1658766900000|2022-07-25 16:35:00|4.7|3.3|4.65|3.25|4.7|3.3|4.65|3.25|0
1658767200000|2022-07-25 16:40:00|4.67|3.27|4.71|3.31|4.78|3.38|4.66|3.26|0
1658767500000|2022-07-25 16:45:00|4.73|3.33|4.83|3.43|4.85|3.45|4.71|3.31|0
1658767800000|2022-07-25 16:50:00|4.82|3.42|4.76|3.36|4.82|3.42|4.72|3.32|0
1658768100000|2022-07-25 16:55:00|4.74|3.34|4.69|3.29|4.76|3.36|4.68|3.28|0
1658768400000|2022-07-25 17:00:00|4.68|3.28|4.74|3.34|4.77|3.37|4.68|3.28|0
1658768700000|2022-07-25 17:05:00|4.75|3.35|4.79|3.39|4.79|3.39|4.69|3.29|0
1658769000000|2022-07-25 17:10:00|4.81|3.41|4.74|3.34|4.81|3.41|4.73|3.33|0
1658769300000|2022-07-25 17:15:00|4.73|3.33|4.72|3.32|4.73|3.33|4.69|3.29|0
1658769600000|2022-07-25 17:20:00|4.71|3.31|4.66|3.26|4.74|3.34|4.65|3.25|0
1658769900000|2022-07-25 17:25:00|4.68|3.28|4.6|3.2|4.68|3.28|4.6|3.2|0
1658770200000|2022-07-25 17:30:00|4.61|3.21|4.61|3.21|4.63|3.23|4.57|3.17|0
1658770500000|2022-07-25 17:35:00|4.6|3.2|4.46|3.06|4.6|3.2|4.46|3.06|0
1658770800000|2022-07-25 17:40:00|4.47|3.07|4.48|3.08|4.51|3.11|4.43|3.03|0
1658771100000|2022-07-25 17:45:00|4.49|3.09|4.47|3.07|4.51|3.11|4.46|3.06|0
1658771400000|2022-07-25 17:50:00|4.46|3.06|4.52|3.12|4.56|3.16|4.41|3.01|0
1658771700000|2022-07-25 17:55:00|4.51|3.11|4.49|3.09|4.52|3.12|4.49|3.09|0
1658772000000|2022-07-25 18:00:00|4.48|3.08|4.45|3.05|4.51|3.11|4.45|3.05|0
1658772300000|2022-07-25 18:05:00|4.46|3.06|4.48|3.08|4.53|3.13|4.44|3.04|0
1658772600000|2022-07-25 18:10:00|4.47|3.07|4.52|3.12|4.55|3.15|4.47|3.07|0
1658772900000|2022-07-25 18:15:00|4.51|3.11|4.43|3.03|4.53|3.13|4.42|3.02|0
1658773200000|2022-07-25 18:20:00|4.42|3.02|4.46|3.06|4.48|3.08|4.4|3|0
1658773500000|2022-07-25 18:25:00|4.45|3.05|4.44|3.04|4.47|3.07|4.4|3|0
1658773800000|2022-07-25 18:30:00|4.45|3.05|4.44|3.04|4.47|3.07|4.39|2.99|0
1658774100000|2022-07-25 18:35:00|4.45|3.05|4.48|3.08|4.52|3.12|4.44|3.04|0
1658774400000|2022-07-25 18:40:00|4.49|3.09|4.51|3.11|4.54|3.14|4.47|3.07|0
1658774700000|2022-07-25 18:45:00|4.5|3.1|4.39|2.99|4.5|3.1|4.35|2.95|0
1658775000000|2022-07-25 18:50:00|4.4|3|4.37|2.97|4.42|3.02|4.34|2.94|0
1658775300000|2022-07-25 18:55:00|4.38|2.98|4.36|2.96|4.42|3.02|4.3|2.9|0
1658775600000|2022-07-25 19:00:00|4.38|2.98|4.31|2.91|4.46|3.06|4.3|2.9|0
1658775900000|2022-07-25 19:05:00|4.3|2.9|4.35|2.95|4.35|2.95|4.26|2.86|0
1658776200000|2022-07-25 19:10:00|4.34|2.94|4.34|2.94|4.37|2.97|4.3|2.9|0
1658776500000|2022-07-25 19:15:00|4.32|2.92|4.36|2.96|4.39|2.99|4.28|2.88|0
1658776800000|2022-07-25 19:20:00|4.34|2.94|4.46|3.06|4.47|3.07|4.34|2.94|0
1658777100000|2022-07-25 19:25:00|4.47|3.07|4.37|2.97|4.48|3.08|4.36|2.96|0
1658777400000|2022-07-25 19:30:00|4.34|2.94|4.34|2.94|4.42|3.02|4.32|2.92|0
1658777700000|2022-07-25 19:35:00|4.35|2.95|4.51|3.11|4.52|3.12|4.35|2.95|0
1658778000000|2022-07-25 19:40:00|4.5|3.1|4.51|3.11|4.56|3.16|4.45|3.05|0
1658778300000|2022-07-25 19:45:00|4.5|3.1|4.43|3.03|4.58|3.18|4.4|3|0
1658778600000|2022-07-25 19:50:00|4.44|3.04|4.58|3.18|4.58|3.18|4.44|3.04|0
1658778900000|2022-07-25 19:55:00|4.59|3.19|4.65|3.25|4.72|3.32|4.58|3.18|0
1658779200000|2022-07-25 20:00:00|4.7|3.3|4.82|3.42|4.82|3.42|4.7|3.3|0
1658779500000|2022-07-25 20:05:00|4.8|3.4|4.65|3.25|4.81|3.41|4.64|3.24|0
1658779800000|2022-07-25 20:10:00|4.64|3.24|4.64|3.24|4.67|3.27|4.62|3.22|0
1658780100000|2022-07-25 20:15:00|4.75|3.15|4.51|2.91|4.77|3.17|4.49|2.89|0
1658780400000|2022-07-25 20:20:00|4.5|2.9|4.5|2.9|4.59|2.99|4.47|2.87|0
1658780700000|2022-07-25 20:25:00|4.49|2.89|4.48|2.88|4.53|2.93|4.47|2.87|0
1658781000000|2022-07-25 20:30:00|4.47|2.87|4.47|2.87|4.49|2.89|4.45|2.85|0
1658781300000|2022-07-25 20:35:00|4.48|2.88|4.48|2.88|4.49|2.89|4.47|2.87|0
1658781600000|2022-07-25 20:40:00|4.49|2.89|4.5|2.9|4.51|2.91|4.48|2.88|0
1658781900000|2022-07-25 20:45:00|4.51|2.91|4.51|2.91|4.52|2.92|4.51|2.91|0
1658782200000|2022-07-25 20:50:00|4.5|2.9|4.48|2.88|4.52|2.92|4.46|2.86|0
1658782500000|2022-07-25 20:55:00|4.47|2.87|4.46|2.86|4.49|2.89|4.45|2.85|0
1658783100000|2022-07-25 21:05:00|4.45|2.85|4.41|2.81|4.45|2.85|4.41|2.81|0
1658783400000|2022-07-25 21:10:00|4.42|2.82|4.38|2.78|4.42|2.82|4.38|2.78|0
1658783700000|2022-07-25 21:15:00|4.37|2.77|4.37|2.77|4.38|2.78|4.36|2.76|0
1658784000000|2022-07-25 21:20:00|4.36|2.76|4.37|2.77|4.38|2.78|4.36|2.76|0
1658784300000|2022-07-25 21:25:00|4.38|2.78|4.37|2.77|4.38|2.78|4.36|2.76|0
1658784600000|2022-07-25 21:30:00|4.36|2.76|4.35|2.75|4.37|2.77|4.35|2.75|0
1658784900000|2022-07-25 21:35:00|4.34|2.74|4.33|2.73|4.34|2.74|4.32|2.72|0
1658785200000|2022-07-25 21:40:00|4.32|2.72|4.32|2.72|4.33|2.73|4.3|2.7|0
1658785500000|2022-07-25 21:45:00|4.31|2.71|4.3|2.7|4.32|2.72|4.29|2.69|0
1658785800000|2022-07-25 21:50:00|4.31|2.71|4.32|2.72|4.33|2.73|4.3|2.7|0
1658786100000|2022-07-25 21:55:00|4.31|2.71|4.32|2.72|4.34|2.74|4.31|2.71|0
1658786400000|2022-07-25 22:00:00|4.37|2.77|4.34|2.74|4.39|2.79|4.32|2.72|0
1658786700000|2022-07-25 22:05:00|4.35|2.75|4.35|2.75|4.36|2.76|4.34|2.74|0
1658787000000|2022-07-25 22:10:00|4.36|2.76|4.35|2.75|4.37|2.77|4.32|2.72|0
1658787300000|2022-07-25 22:15:00|4.36|2.76|4.38|2.78|4.39|2.79|4.36|2.76|0
1658787600000|2022-07-25 22:20:00|4.37|2.77|4.35|2.75|4.37|2.77|4.35|2.75|0
1658787900000|2022-07-25 22:25:00|4.34|2.74|4.33|2.73|4.34|2.74|4.33|2.73|0
1658788200000|2022-07-25 22:30:00|4.32|2.72|4.36|2.76|4.38|2.78|4.31|2.71|0
1658788500000|2022-07-25 22:35:00|4.37|2.77|4.38|2.78|4.4|2.8|4.37|2.77|0
1658788800000|2022-07-25 22:40:00|4.37|2.77|4.37|2.77|4.38|2.78|4.36|2.76|0
1658789100000|2022-07-25 22:45:00|4.38|2.78|4.35|2.75|4.38|2.78|4.35|2.75|0
1658789400000|2022-07-25 22:50:00|4.34|2.74|4.34|2.74|4.35|2.75|4.33|2.73|0
1658789700000|2022-07-25 22:55:00|4.33|2.73|4.38|2.78|4.38|2.78|4.33|2.73|0
1658790000000|2022-07-25 23:00:00|4.37|2.77|4.37|2.77|4.37|2.77|4.36|2.76|0
1658790300000|2022-07-25 23:05:00|4.38|2.78|4.35|2.75|4.38|2.78|4.35|2.75|0
1658790600000|2022-07-25 23:10:00|4.36|2.76|4.35|2.75|4.36|2.76|4.34|2.74|0
1658790900000|2022-07-25 23:15:00|4.34|2.74|4.35|2.75|4.35|2.75|4.33|2.73|0
1658791200000|2022-07-25 23:20:00|4.34|2.74|4.34|2.74|4.34|2.74|4.33|2.73|0
1658791500000|2022-07-25 23:25:00|4.33|2.73|4.29|2.69|4.33|2.73|4.28|2.68|0
1658791800000|2022-07-25 23:30:00|4.28|2.68|4.31|2.71|4.31|2.71|4.27|2.67|0
1658792100000|2022-07-25 23:35:00|4.3|2.7|4.28|2.68|4.31|2.71|4.27|2.67|0
1658792400000|2022-07-25 23:40:00|4.27|2.67|4.28|2.68|4.28|2.68|4.26|2.66|0
1658792700000|2022-07-25 23:45:00|4.29|2.69|4.3|2.7|4.31|2.71|4.28|2.68|0
1658793000000|2022-07-25 23:50:00|4.29|2.69|4.3|2.7|4.31|2.71|4.28|2.68|0
1658793300000|2022-07-25 23:55:00|4.29|2.69|4.32|2.72|4.33|2.73|4.29|2.69|0
1658793600000|2022-07-26 00:00:00|4.31|2.71|4.34|2.74|4.35|2.75|4.3|2.7|0
1658793900000|2022-07-26 00:05:00|4.35|2.75|4.33|2.73|4.36|2.76|4.3|2.7|0
1658794200000|2022-07-26 00:10:00|4.34|2.74|4.3|2.7|4.34|2.74|4.29|2.69|0
1658794500000|2022-07-26 00:15:00|4.29|2.69|4.3|2.7|4.33|2.73|4.24|2.64|0
1658794800000|2022-07-26 00:20:00|4.31|2.71|4.24|2.64|4.31|2.71|4.24|2.64|0
1658795100000|2022-07-26 00:25:00|4.25|2.65|4.29|2.69|4.3|2.7|4.25|2.65|0
1658795400000|2022-07-26 00:30:00|4.3|2.7|4.24|2.64|4.3|2.7|4.23|2.63|0
1658795700000|2022-07-26 00:35:00|4.23|2.63|4.26|2.66|4.27|2.67|4.21|2.61|0
1658796000000|2022-07-26 00:40:00|4.27|2.67|4.24|2.64|4.27|2.67|4.24|2.64|0
1658796300000|2022-07-26 00:45:00|4.23|2.63|4.21|2.61|4.24|2.64|4.19|2.59|0
1658796600000|2022-07-26 00:50:00|4.22|2.62|4.21|2.61|4.23|2.63|4.19|2.59|0
1658796900000|2022-07-26 00:55:00|4.2|2.6|4.24|2.64|4.25|2.65|4.2|2.6|0
1658797200000|2022-07-26 01:00:00|4.23|2.63|4.26|2.66|4.27|2.67|4.23|2.63|0
1658797500000|2022-07-26 01:05:00|4.27|2.67|4.27|2.67|4.27|2.67|4.24|2.64|0
1658797800000|2022-07-26 01:10:00|4.28|2.68|4.29|2.69|4.3|2.7|4.27|2.67|0
1658798100000|2022-07-26 01:15:00|4.3|2.7|4.31|2.71|4.32|2.72|4.28|2.68|0
1658798400000|2022-07-26 01:20:00|4.32|2.72|4.33|2.73|4.36|2.76|4.31|2.71|0
1658798700000|2022-07-26 01:25:00|4.34|2.74|4.38|2.78|4.39|2.79|4.32|2.72|0
1658799000000|2022-07-26 01:30:00|4.39|2.79|4.35|2.75|4.4|2.8|4.34|2.74|0
1658799300000|2022-07-26 01:35:00|4.36|2.76|4.47|2.87|4.49|2.89|4.35|2.75|0
1658799600000|2022-07-26 01:40:00|4.48|2.88|4.51|2.91|4.52|2.92|4.45|2.85|0
1658799900000|2022-07-26 01:45:00|4.5|2.9|4.46|2.86|4.5|2.9|4.45|2.85|0
1658800200000|2022-07-26 01:50:00|4.47|2.87|4.45|2.85|4.47|2.87|4.44|2.84|0
1658800500000|2022-07-26 01:55:00|4.46|2.86|4.44|2.84|4.46|2.86|4.42|2.82|0
1658800800000|2022-07-26 02:00:00|4.43|2.83|4.4|2.8|4.44|2.84|4.39|2.79|0
1658801100000|2022-07-26 02:05:00|4.39|2.79|4.45|2.85|4.45|2.85|4.39|2.79|0
1658801400000|2022-07-26 02:10:00|4.46|2.86|4.47|2.87|4.47|2.87|4.43|2.83|0
1658801700000|2022-07-26 02:15:00|4.46|2.86|4.45|2.85|4.47|2.87|4.43|2.83|0
1658802000000|2022-07-26 02:20:00|4.44|2.84|4.47|2.87|4.47|2.87|4.43|2.83|0
1658802300000|2022-07-26 02:25:00|4.46|2.86|4.47|2.87|4.48|2.88|4.46|2.86|0
1658802600000|2022-07-26 02:30:00|4.46|2.86|4.48|2.88|4.49|2.89|4.45|2.85|0
1658802900000|2022-07-26 02:35:00|4.49|2.89|4.53|2.93|4.56|2.96|4.48|2.88|0
1658803200000|2022-07-26 02:40:00|4.54|2.94|4.53|2.93|4.57|2.97|4.53|2.93|0
1658803500000|2022-07-26 02:45:00|4.54|2.94|4.58|2.98|4.58|2.98|4.54|2.94|0
1658803800000|2022-07-26 02:50:00|4.57|2.97|4.56|2.96|4.58|2.98|4.56|2.96|0
1658804100000|2022-07-26 02:55:00|4.55|2.95|4.52|2.92|4.56|2.96|4.51|2.91|0
1658804400000|2022-07-26 03:00:00|4.53|2.93|4.53|2.93|4.55|2.95|4.51|2.91|0
1658804700000|2022-07-26 03:05:00|4.54|2.94|4.54|2.94|4.56|2.96|4.53|2.93|0
1658805000000|2022-07-26 03:10:00|4.55|2.95|4.56|2.96|4.57|2.97|4.55|2.95|0
1658805300000|2022-07-26 03:15:00|4.55|2.95|4.55|2.95|4.56|2.96|4.54|2.94|0
1658805600000|2022-07-26 03:20:00|4.54|2.94|4.54|2.94|4.56|2.96|4.53|2.93|0
1658805900000|2022-07-26 03:25:00|4.55|2.95|4.55|2.95|4.55|2.95|4.52|2.92|0
1658806200000|2022-07-26 03:30:00|4.54|2.94|4.54|2.94|4.56|2.96|4.54|2.94|0
1658806500000|2022-07-26 03:35:00|4.55|2.95|4.52|2.92|4.56|2.96|4.52|2.92|0
1658806800000|2022-07-26 03:40:00|4.51|2.91|4.52|2.92|4.52|2.92|4.49|2.89|0
1658807100000|2022-07-26 03:45:00|4.51|2.91|4.49|2.89|4.51|2.91|4.49|2.89|0
1658807400000|2022-07-26 03:50:00|4.48|2.88|4.49|2.89|4.5|2.9|4.48|2.88|0
1658807700000|2022-07-26 03:55:00|4.5|2.9|4.51|2.91|4.51|2.91|4.49|2.89|0
1658808000000|2022-07-26 04:00:00|4.52|2.92|4.5|2.9|4.52|2.92|4.5|2.9|0
1658808300000|2022-07-26 04:05:00|4.49|2.89|4.49|2.89|4.51|2.91|4.49|2.89|0
1658808600000|2022-07-26 04:10:00|4.5|2.9|4.49|2.89|4.5|2.9|4.49|2.89|0
1658808900000|2022-07-26 04:15:00|4.5|2.9|4.47|2.87|4.5|2.9|4.47|2.87|0
1658809200000|2022-07-26 04:20:00|4.46|2.86|4.47|2.87|4.48|2.88|4.46|2.86|0
1658809500000|2022-07-26 04:25:00|4.46|2.86|4.45|2.85|4.47|2.87|4.44|2.84|0
1658809800000|2022-07-26 04:30:00|4.46|2.86|4.47|2.87|4.47|2.87|4.46|2.86|0
1658810100000|2022-07-26 04:35:00|4.46|2.86|4.45|2.85|4.47|2.87|4.45|2.85|0
1658810400000|2022-07-26 04:40:00|4.46|2.86|4.47|2.87|4.47|2.87|4.45|2.85|0
1658810700000|2022-07-26 04:45:00|4.48|2.88|4.48|2.88|4.48|2.88|4.47|2.87|0
1658811000000|2022-07-26 04:50:00|4.49|2.89|4.49|2.89|4.51|2.91|4.48|2.88|0
1658811300000|2022-07-26 04:55:00|4.5|2.9|4.5|2.9|4.51|2.91|4.49|2.89|0
1658811600000|2022-07-26 05:00:00|4.49|2.89|4.53|2.93|4.54|2.94|4.49|2.89|0
1658811900000|2022-07-26 05:05:00|4.52|2.92|4.48|2.88|4.53|2.93|4.47|2.87|0
1658812200000|2022-07-26 05:10:00|4.49|2.89|4.49|2.89|4.5|2.9|4.46|2.86|0
1658812500000|2022-07-26 05:15:00|4.5|2.9|4.37|2.77|4.5|2.9|4.36|2.76|0
1658812800000|2022-07-26 05:20:00|4.38|2.78|4.39|2.79|4.4|2.8|4.36|2.76|0
1658813100000|2022-07-26 05:25:00|4.4|2.8|4.41|2.81|4.42|2.82|4.39|2.79|0
1658813400000|2022-07-26 05:30:00|4.42|2.82|4.42|2.82|4.42|2.82|4.39|2.79|0
1658813700000|2022-07-26 05:35:00|4.43|2.83|4.38|2.78|4.43|2.83|4.38|2.78|0
1658814000000|2022-07-26 05:40:00|4.39|2.79|4.41|2.81|4.41|2.81|4.38|2.78|0
1658814300000|2022-07-26 05:45:00|4.4|2.8|4.41|2.81|4.42|2.82|4.4|2.8|0
1658814600000|2022-07-26 05:50:00|4.42|2.82|4.43|2.83|4.44|2.84|4.41|2.81|0
1658814900000|2022-07-26 05:55:00|4.44|2.84|4.43|2.83|4.46|2.86|4.42|2.82|0
1658815200000|2022-07-26 06:00:00|4.42|2.82|4.46|2.86|4.5|2.9|4.42|2.82|0
1658815500000|2022-07-26 06:05:00|4.45|2.85|4.41|2.81|4.46|2.86|4.41|2.81|0
1658815800000|2022-07-26 06:10:00|4.42|2.82|4.4|2.8|4.43|2.83|4.39|2.79|0
1658816100000|2022-07-26 06:15:00|4.39|2.79|4.38|2.78|4.41|2.81|4.37|2.77|0
1658816400000|2022-07-26 06:20:00|4.39|2.79|4.41|2.81|4.58|2.98|4.36|2.76|0
1658816700000|2022-07-26 06:25:00|4.42|2.82|4.45|2.85|4.46|2.86|4.41|2.81|0
1658817000000|2022-07-26 06:30:00|4.46|2.86|4.41|2.81|4.46|2.86|4.4|2.8|0
1658817300000|2022-07-26 06:35:00|4.4|2.8|4.44|2.84|4.45|2.85|4.36|2.76|0
1658817600000|2022-07-26 06:40:00|4.43|2.83|4.44|2.84|4.46|2.86|4.42|2.82|0
1658817900000|2022-07-26 06:45:00|4.45|2.85|4.41|2.81|4.45|2.85|4.4|2.8|0
1658818200000|2022-07-26 06:50:00|4.4|2.8|4.41|2.81|4.43|2.83|4.39|2.79|0
1658818500000|2022-07-26 06:55:00|4.4|2.8|4.42|2.82|4.42|2.82|4.38|2.78|0
1658818800000|2022-07-26 07:00:00|4.41|2.81|4.45|2.85|4.5|2.9|4.41|2.81|0
1658819100000|2022-07-26 07:05:00|4.36|2.96|4.32|2.92|4.37|2.97|4.31|2.91|0
1658819400000|2022-07-26 07:10:00|4.33|2.93|4.28|2.88|4.34|2.94|4.28|2.88|0
1658819700000|2022-07-26 07:15:00|4.27|2.87|4.37|2.97|4.37|2.97|4.25|2.85|0
1658820000000|2022-07-26 07:20:00|4.38|2.98|4.35|2.95|4.4|3|4.33|2.93|0
1658820300000|2022-07-26 07:25:00|4.34|2.94|4.37|2.97|4.41|3.01|4.34|2.94|0
1658820600000|2022-07-26 07:30:00|4.36|2.96|4.37|2.97|4.41|3.01|4.34|2.94|0
1658820900000|2022-07-26 07:35:00|4.36|2.96|4.34|2.94|4.37|2.97|4.31|2.91|0
1658821200000|2022-07-26 07:40:00|4.35|2.95|4.32|2.92|4.37|2.97|4.32|2.92|0
1658821500000|2022-07-26 07:45:00|4.33|2.93|4.38|2.98|4.39|2.99|4.32|2.92|0
1658821800000|2022-07-26 07:50:00|4.39|2.99|4.41|3.01|4.42|3.02|4.39|2.99|0
1658822100000|2022-07-26 07:55:00|4.4|3|4.42|3.02|4.45|3.05|4.39|2.99|0
1658822400000|2022-07-26 08:00:00|4.43|3.03|4.38|2.98|4.43|3.03|4.38|2.98|0
1658822700000|2022-07-26 08:05:00|4.39|2.99|4.34|2.94|4.39|2.99|4.32|2.92|0
1658823000000|2022-07-26 08:10:00|4.35|2.95|4.3|2.9|4.35|2.95|4.29|2.89|0
1658823300000|2022-07-26 08:15:00|4.31|2.91|4.32|2.92|4.32|2.92|4.27|2.87|0
1658823600000|2022-07-26 08:20:00|4.33|2.93|4.33|2.93|4.35|2.95|4.31|2.91|0
1658823900000|2022-07-26 08:25:00|4.34|2.94|4.35|2.95|4.36|2.96|4.32|2.92|0
1658824200000|2022-07-26 08:30:00|4.34|2.94|4.38|2.98|4.4|3|4.34|2.94|0
1658824500000|2022-07-26 08:35:00|4.37|2.97|4.36|2.96|4.38|2.98|4.34|2.94|0
1658824800000|2022-07-26 08:40:00|4.37|2.97|4.37|2.97|4.38|2.98|4.35|2.95|0
1658825100000|2022-07-26 08:45:00|4.36|2.96|4.35|2.95|4.38|2.98|4.33|2.93|0
1658825400000|2022-07-26 08:50:00|4.36|2.96|4.38|2.98|4.38|2.98|4.35|2.95|0
1658825700000|2022-07-26 08:55:00|4.39|2.99|4.36|2.96|4.4|3|4.36|2.96|0
1658826000000|2022-07-26 09:00:00|4.37|2.97|4.44|3.04|4.44|3.04|4.37|2.97|0
1658826300000|2022-07-26 09:05:00|4.45|3.05|4.42|3.02|4.46|3.06|4.4|3|0
1658826600000|2022-07-26 09:10:00|4.41|3.01|4.4|3|4.43|3.03|4.38|2.98|0
1658826900000|2022-07-26 09:15:00|4.39|2.99|4.37|2.97|4.4|3|4.35|2.95|0
1658827200000|2022-07-26 09:20:00|4.36|2.96|4.36|2.96|4.38|2.98|4.34|2.94|0
1658827500000|2022-07-26 09:25:00|4.35|2.95|4.32|2.92|4.36|2.96|4.31|2.91|0
1658827800000|2022-07-26 09:30:00|4.33|2.93|4.3|2.9|4.33|2.93|4.29|2.89|0
1658828100000|2022-07-26 09:35:00|4.31|2.91|4.32|2.92|4.33|2.93|4.27|2.87|0
1658828400000|2022-07-26 09:40:00|4.33|2.93|4.34|2.94|4.35|2.95|4.31|2.91|0
1658828700000|2022-07-26 09:45:00|4.35|2.95|4.37|2.97|4.4|3|4.35|2.95|0
1658829000000|2022-07-26 09:50:00|4.36|2.96|4.39|2.99|4.4|3|4.36|2.96|0
1658829300000|2022-07-26 09:55:00|4.38|2.98|4.38|2.98|4.39|2.99|4.37|2.97|0
1658829600000|2022-07-26 10:00:00|4.37|2.97|4.38|2.98|4.4|3|4.36|2.96|0
1658829900000|2022-07-26 10:05:00|4.37|2.97|4.37|2.97|4.42|3.02|4.34|2.94|0
1658830200000|2022-07-26 10:10:00|4.38|2.98|4.32|2.92|4.4|3|4.32|2.92|0
1658830500000|2022-07-26 10:15:00|4.33|2.93|4.27|2.87|4.35|2.95|4.27|2.87|0
1658830800000|2022-07-26 10:20:00|4.25|2.85|4.18|2.78|4.27|2.87|4.18|2.78|0
1658831100000|2022-07-26 10:25:00|4.19|2.79|4.21|2.81|4.23|2.83|4.15|2.75|0
1658831400000|2022-07-26 10:30:00|4.22|2.82|4.18|2.78|4.25|2.85|4.17|2.77|0
1658831700000|2022-07-26 10:35:00|4.17|2.77|4.17|2.77|4.18|2.78|4.14|2.74|0
1658832000000|2022-07-26 10:40:00|4.18|2.78|4.21|2.81|4.21|2.81|4.14|2.74|0
1658832300000|2022-07-26 10:45:00|4.22|2.82|4.24|2.84|4.25|2.85|4.22|2.82|0
1658832600000|2022-07-26 10:50:00|4.23|2.83|4.27|2.87|4.29|2.89|4.21|2.81|0
1658832900000|2022-07-26 10:55:00|4.26|2.86|4.25|2.85|4.27|2.87|4.24|2.84|0
1658833200000|2022-07-26 11:00:00|4.24|2.84|4.29|2.89|4.29|2.89|4.19|2.79|0
1658833500000|2022-07-26 11:05:00|4.27|2.87|4.25|2.85|4.3|2.9|4.24|2.84|0
1658833800000|2022-07-26 11:10:00|4.26|2.86|4.21|2.81|4.26|2.86|4.17|2.77|0
1658834100000|2022-07-26 11:15:00|4.22|2.82|4.19|2.79|4.25|2.85|4.19|2.79|0
1658834400000|2022-07-26 11:20:00|4.18|2.78|4.21|2.81|4.23|2.83|4.18|2.78|0
1658834700000|2022-07-26 11:25:00|4.22|2.82|4.26|2.86|4.28|2.88|4.21|2.81|0
1658835000000|2022-07-26 11:30:00|4.27|2.87|4.28|2.88|4.3|2.9|4.27|2.87|0
1658835300000|2022-07-26 11:35:00|4.27|2.87|4.28|2.88|4.29|2.89|4.26|2.86|0
1658835600000|2022-07-26 11:40:00|4.29|2.89|4.26|2.86|4.29|2.89|4.24|2.84|0
1658835900000|2022-07-26 11:45:00|4.27|2.87|4.29|2.89|4.29|2.89|4.26|2.86|0
1658836200000|2022-07-26 11:50:00|4.3|2.9|4.28|2.88|4.32|2.92|4.27|2.87|0
1658836500000|2022-07-26 11:55:00|4.27|2.87|4.22|2.82|4.28|2.88|4.21|2.81|0
1658836800000|2022-07-26 12:00:00|4.21|2.81|4.25|2.85|4.25|2.85|4.21|2.81|0
1658837100000|2022-07-26 12:05:00|4.26|2.86|4.27|2.87|4.28|2.88|4.25|2.85|0
1658837400000|2022-07-26 12:10:00|4.28|2.88|4.26|2.86|4.3|2.9|4.26|2.86|0
1658837700000|2022-07-26 12:15:00|4.27|2.87|4.19|2.79|4.28|2.88|4.18|2.78|0
1658838000000|2022-07-26 12:20:00|4.2|2.8|4.26|2.86|4.26|2.86|4.19|2.79|0
1658838300000|2022-07-26 12:25:00|4.25|2.85|4.27|2.87|4.29|2.89|4.25|2.85|0
1658838600000|2022-07-26 12:30:00|4.26|2.86|4.3|2.9|4.3|2.9|4.26|2.86|0
1658838900000|2022-07-26 12:35:00|4.29|2.89|4.31|2.91|4.33|2.93|4.29|2.89|0
1658839200000|2022-07-26 12:40:00|4.3|2.9|4.23|2.83|4.31|2.91|4.23|2.83|0
1658839500000|2022-07-26 12:45:00|4.24|2.84|4.16|2.76|4.24|2.84|4.15|2.75|0
1658839800000|2022-07-26 12:50:00|4.15|2.75|4.18|2.78|4.2|2.8|4.13|2.73|0
1658840100000|2022-07-26 12:55:00|4.17|2.77|4.22|2.82|4.22|2.82|4.16|2.76|0
1658840400000|2022-07-26 13:00:00|4.21|2.81|4.24|2.84|4.25|2.85|4.03|2.63|0
1658840700000|2022-07-26 13:05:00|4.26|2.86|4.17|2.77|4.27|2.87|4.17|2.77|0
1658841000000|2022-07-26 13:10:00|4.16|2.76|4.11|2.71|4.19|2.79|4.1|2.7|0
1658841300000|2022-07-26 13:15:00|4.1|2.7|4.1|2.7|4.11|2.71|4.08|2.68|0
1658841600000|2022-07-26 13:20:00|4.11|2.71|4.1|2.7|4.13|2.73|4.1|2.7|0
1658841900000|2022-07-26 13:25:00|4.11|2.71|4.18|2.78|4.2|2.8|4.06|2.66|0
1658842200000|2022-07-26 13:30:00|4.17|2.77|4.02|2.62|4.22|2.82|3.81|2.41|0
1658842500000|2022-07-26 13:35:00|4|2.6|4.1|2.7|4.12|2.72|3.97|2.57|0
1658842800000|2022-07-26 13:40:00|4.11|2.71|4.01|2.61|4.16|2.76|4.01|2.61|0
1658843100000|2022-07-26 13:45:00|4|2.6|4.08|2.68|4.1|2.7|3.89|2.49|0
1658843400000|2022-07-26 13:50:00|4.09|2.69|4.15|2.75|4.24|2.84|4.08|2.68|0
1658843700000|2022-07-26 13:55:00|4.16|2.76|4.16|2.76|4.2|2.8|4.11|2.71|0
1658844000000|2022-07-26 14:00:00|4.11|2.71|4.22|2.82|4.26|2.86|3.99|2.59|0
1658844300000|2022-07-26 14:05:00|4.23|2.83|4.18|2.78|4.25|2.85|4.17|2.77|0
1658844600000|2022-07-26 14:10:00|4.19|2.79|4.07|2.67|4.24|2.84|4.04|2.64|0
1658844900000|2022-07-26 14:15:00|4.08|2.68|4.07|2.67|4.13|2.73|4.04|2.64|0
1658845200000|2022-07-26 14:20:00|4.08|2.68|3.97|2.57|4.09|2.69|3.96|2.56|0
1658845500000|2022-07-26 14:25:00|3.99|2.59|4|2.6|4.03|2.63|3.96|2.56|0
1658845800000|2022-07-26 14:30:00|4.01|2.61|3.96|2.56|4.01|2.61|3.93|2.53|0
1658846100000|2022-07-26 14:35:00|3.97|2.57|3.98|2.58|4.01|2.61|3.93|2.53|0
1658846400000|2022-07-26 14:40:00|3.97|2.57|4|2.6|4.03|2.63|3.95|2.55|0
1658846700000|2022-07-26 14:45:00|4.01|2.61|4.02|2.62|4.05|2.65|4|2.6|0
1658847000000|2022-07-26 14:50:00|4.01|2.61|3.95|2.55|4.04|2.64|3.95|2.55|0
1658847300000|2022-07-26 14:55:00|3.93|2.53|4.08|2.68|4.08|2.68|3.92|2.52|0
1658847600000|2022-07-26 15:00:00|4.07|2.67|4|2.6|4.12|2.72|4|2.6|0
1658847900000|2022-07-26 15:05:00|3.99|2.59|3.9|2.5|3.99|2.59|3.88|2.48|0
1658848200000|2022-07-26 15:10:00|3.91|2.51|4.08|2.68|4.16|2.76|3.9|2.5|0
1658848500000|2022-07-26 15:15:00|4.09|2.69|4.06|2.66|4.11|2.71|4.04|2.64|0
1658848800000|2022-07-26 15:20:00|4.05|2.65|3.98|2.58|4.07|2.67|3.97|2.57|0
1658849100000|2022-07-26 15:25:00|3.99|2.59|4.13|2.73|4.13|2.73|3.87|2.47|0
1658849400000|2022-07-26 15:30:00|4.11|2.71|4.14|2.74|4.14|2.74|4.06|2.66|0
1658849700000|2022-07-26 15:35:00|4.13|2.73|3.98|2.58|4.14|2.74|3.95|2.55|0
1658850000000|2022-07-26 15:40:00|3.97|2.57|4.02|2.62|4.06|2.66|3.97|2.57|0
1658850300000|2022-07-26 15:45:00|4.03|2.63|3.96|2.56|4.03|2.63|3.96|2.56|0
1658850600000|2022-07-26 15:50:00|3.95|2.55|3.87|2.47|4|2.6|3.85|2.45|0
1658850900000|2022-07-26 15:55:00|3.86|2.46|3.87|2.47|3.93|2.53|3.86|2.46|0
1658851200000|2022-07-26 16:00:00|3.86|2.46|3.93|2.53|3.93|2.53|3.84|2.44|0
1658851500000|2022-07-26 16:05:00|3.92|2.52|3.91|2.51|3.95|2.55|3.86|2.46|0
1658851800000|2022-07-26 16:10:00|3.9|2.5|3.88|2.48|3.91|2.51|3.84|2.44|0
1658852100000|2022-07-26 16:15:00|3.89|2.49|3.94|2.54|3.97|2.57|3.89|2.49|0
1658852400000|2022-07-26 16:20:00|3.93|2.53|3.98|2.58|4|2.6|3.89|2.49|0
1658852700000|2022-07-26 16:25:00|3.99|2.59|3.99|2.59|4.02|2.62|3.94|2.54|0
1658853000000|2022-07-26 16:30:00|4|2.6|4.08|2.68|4.08|2.68|4|2.6|0
1658853300000|2022-07-26 16:35:00|4.07|2.67|4.02|2.62|4.09|2.69|4.02|2.62|0
1658853600000|2022-07-26 16:40:00|4.01|2.61|3.95|2.55|4.01|2.61|3.95|2.55|0
1658853900000|2022-07-26 16:45:00|3.96|2.56|3.89|2.49|3.96|2.56|3.81|2.41|0
1658854200000|2022-07-26 16:50:00|3.9|2.5|3.9|2.5|3.94|2.54|3.86|2.46|0
1658854500000|2022-07-26 16:55:00|3.91|2.51|3.89|2.49|3.93|2.53|3.88|2.48|0
1658854800000|2022-07-26 17:00:00|3.9|2.5|3.97|2.57|3.97|2.57|3.87|2.47|0
1658855100000|2022-07-26 17:05:00|3.96|2.56|3.94|2.54|3.97|2.57|3.87|2.47|0
1658855400000|2022-07-26 17:10:00|3.95|2.55|3.89|2.49|3.98|2.58|3.89|2.49|0
1658855700000|2022-07-26 17:15:00|3.9|2.5|3.85|2.45|3.9|2.5|3.84|2.44|0
1658856000000|2022-07-26 17:20:00|3.86|2.46|3.91|2.51|3.94|2.54|3.84|2.44|0
1658856300000|2022-07-26 17:25:00|3.9|2.5|3.95|2.55|3.97|2.57|3.88|2.48|0
1658856600000|2022-07-26 17:30:00|3.96|2.56|3.82|2.42|3.97|2.57|3.82|2.42|0
1658856900000|2022-07-26 17:35:00|3.81|2.41|3.81|2.41|3.85|2.45|3.8|2.4|0
1658857200000|2022-07-26 17:40:00|3.8|2.4|3.83|2.43|3.84|2.44|3.79|2.39|0
1658857500000|2022-07-26 17:45:00|3.84|2.44|3.78|2.38|3.84|2.44|3.77|2.37|0
1658857800000|2022-07-26 17:50:00|3.79|2.39|3.81|2.41|3.84|2.44|3.77|2.37|0
1658858100000|2022-07-26 17:55:00|3.82|2.42|3.76|2.36|3.83|2.43|3.76|2.36|0
1658858400000|2022-07-26 18:00:00|3.77|2.37|3.91|2.51|3.93|2.53|3.76|2.36|0
1658858700000|2022-07-26 18:05:00|3.92|2.52|3.78|2.38|3.98|2.58|3.77|2.37|0
1658859000000|2022-07-26 18:10:00|3.79|2.39|3.79|2.39|3.82|2.42|3.75|2.35|0
1658859300000|2022-07-26 18:15:00|3.78|2.38|3.71|2.31|3.79|2.39|3.7|2.3|0
1658859600000|2022-07-26 18:20:00|3.7|2.3|3.71|2.31|3.73|2.33|3.68|2.28|0
1658859900000|2022-07-26 18:25:00|3.72|2.32|3.62|2.22|3.72|2.32|3.62|2.22|0
1658860200000|2022-07-26 18:30:00|3.61|2.21|3.59|2.19|3.63|2.23|3.58|2.18|0
1658860500000|2022-07-26 18:35:00|3.6|2.2|3.57|2.17|3.63|2.23|3.57|2.17|0
1658860800000|2022-07-26 18:40:00|3.58|2.18|3.6|2.2|3.61|2.21|3.56|2.16|0
1658861100000|2022-07-26 18:45:00|3.59|2.19|3.57|2.17|3.63|2.23|3.57|2.17|0
1658861400000|2022-07-26 18:50:00|3.58|2.18|3.64|2.24|3.66|2.26|3.56|2.16|0
1658861700000|2022-07-26 18:55:00|3.63|2.23|3.65|2.25|3.66|2.26|3.6|2.2|0
1658862000000|2022-07-26 19:00:00|3.64|2.24|3.57|2.17|3.67|2.27|3.56|2.16|0
1658862300000|2022-07-26 19:05:00|3.58|2.18|3.55|2.15|3.58|2.18|3.51|2.11|0
1658862600000|2022-07-26 19:10:00|3.54|2.14|3.63|2.23|3.66|2.26|3.53|2.13|0
1658862900000|2022-07-26 19:15:00|3.64|2.24|3.64|2.24|3.68|2.28|3.63|2.23|0
1658863200000|2022-07-26 19:20:00|3.65|2.25|3.64|2.24|3.7|2.3|3.62|2.22|0
1658863500000|2022-07-26 19:25:00|3.65|2.25|3.66|2.26|3.67|2.27|3.6|2.2|0
1658863800000|2022-07-26 19:30:00|3.68|2.28|3.69|2.29|3.71|2.31|3.62|2.22|0
1658864100000|2022-07-26 19:35:00|3.68|2.28|3.72|2.32|3.72|2.32|3.64|2.24|0
1658864400000|2022-07-26 19:40:00|3.73|2.33|3.65|2.25|3.74|2.34|3.63|2.23|0
1658864700000|2022-07-26 19:45:00|3.64|2.24|3.74|2.34|3.83|2.43|3.57|2.17|0
1658865000000|2022-07-26 19:50:00|3.75|2.35|3.88|2.48|3.88|2.48|3.7|2.3|0
1658865300000|2022-07-26 19:55:00|3.89|2.49|3.8|2.4|3.92|2.52|3.76|2.36|0
1658865600000|2022-07-26 20:00:00|3.83|2.43|3.79|2.39|4.09|2.69|3.66|2.26|0
1658865900000|2022-07-26 20:05:00|3.81|2.41|4.01|2.61|4.04|2.64|3.8|2.4|0
1658866200000|2022-07-26 20:10:00|4.04|2.64|3.97|2.57|4.06|2.66|3.97|2.57|0
1658866500000|2022-07-26 20:15:00|4.1|2.5|3.97|2.37|4.13|2.53|3.94|2.34|0
1658866800000|2022-07-26 20:20:00|3.96|2.36|3.96|2.36|3.97|2.37|3.93|2.33|0
1658867100000|2022-07-26 20:25:00|3.97|2.37|3.98|2.38|3.98|2.38|3.94|2.34|0
1658867400000|2022-07-26 20:30:00|3.99|2.39|3.99|2.39|4|2.4|3.97|2.37|0
1658867700000|2022-07-26 20:35:00|4|2.4|4.02|2.42|4.05|2.45|3.99|2.39|0
1658868000000|2022-07-26 20:40:00|4.04|2.44|4.01|2.41|4.04|2.44|3.99|2.39|0
1658868300000|2022-07-26 20:45:00|4.02|2.42|4.05|2.45|4.06|2.46|4|2.4|0
1658868600000|2022-07-26 20:50:00|4.06|2.46|4.05|2.45|4.06|2.46|4.03|2.43|0
1658868900000|2022-07-26 20:55:00|4.04|2.44|4.11|2.51|4.12|2.52|4.03|2.43|0
1658869200000|2022-07-26 21:00:00|4.12|2.52|4.08|2.48|4.12|2.52|4.05|2.45|0
1658869500000|2022-07-26 21:05:00|4.09|2.49|4.12|2.52|4.12|2.52|4.08|2.48|0
1658870100000|2022-07-26 21:15:00|4.11|2.51|4.13|2.53|4.13|2.53|4.11|2.51|0
1658870400000|2022-07-26 21:20:00|4.14|2.54|4.11|2.51|4.14|2.54|4.11|2.51|0
1658870700000|2022-07-26 21:25:00|4.13|2.53|4.14|2.54|4.15|2.55|4.12|2.52|0
1658871000000|2022-07-26 21:30:00|4.13|2.53|4.13|2.53|4.14|2.54|4.12|2.52|0
1658871300000|2022-07-26 21:35:00|4.14|2.54|4.12|2.52|4.14|2.54|4.11|2.51|0
1658871600000|2022-07-26 21:40:00|4.1|2.5|4.07|2.47|4.1|2.5|4.06|2.46|0
1658871900000|2022-07-26 21:45:00|4.08|2.48|4.08|2.48|4.08|2.48|4.07|2.47|0
1658872200000|2022-07-26 21:50:00|4.07|2.47|4.08|2.48|4.08|2.48|4.07|2.47|0
1658872500000|2022-07-26 21:55:00|4.09|2.49|4.12|2.52|4.13|2.53|4.08|2.48|0
1658872800000|2022-07-26 22:00:00|4.11|2.51|4.24|2.64|4.24|2.64|4.11|2.51|0
1658873100000|2022-07-26 22:05:00|4.26|2.66|4.45|2.85|4.45|2.85|4.25|2.65|0
1658873400000|2022-07-26 22:10:00|4.5|2.9|4.33|2.73|4.54|2.94|4.32|2.72|0
1658873700000|2022-07-26 22:15:00|4.32|2.72|4.26|2.66|4.33|2.73|4.25|2.65|0
1658874000000|2022-07-26 22:20:00|4.25|2.65|4.27|2.67|4.28|2.68|4.24|2.64|0
1658874300000|2022-07-26 22:25:00|4.26|2.66|4.22|2.62|4.26|2.66|4.22|2.62|0
1658874600000|2022-07-26 22:30:00|4.23|2.63|4.28|2.68|4.28|2.68|4.23|2.63|0
1658874900000|2022-07-26 22:35:00|4.27|2.67|4.16|2.56|4.28|2.68|4.16|2.56|0
1658875200000|2022-07-26 22:40:00|4.17|2.57|4.14|2.54|4.17|2.57|4.12|2.52|0
1658875500000|2022-07-26 22:45:00|4.15|2.55|4.11|2.51|4.16|2.56|4.1|2.5|0
1658875800000|2022-07-26 22:50:00|4.1|2.5|4.09|2.49|4.12|2.52|4.08|2.48|0
1658876100000|2022-07-26 22:55:00|4.1|2.5|4.12|2.52|4.13|2.53|4.09|2.49|0
1658876400000|2022-07-26 23:00:00|4.13|2.53|4.12|2.52|4.17|2.57|4.12|2.52|0
1658876700000|2022-07-26 23:05:00|4.11|2.51|4.15|2.55|4.16|2.56|4.1|2.5|0
1658877000000|2022-07-26 23:10:00|4.14|2.54|4.18|2.58|4.2|2.6|4.13|2.53|0
1658877300000|2022-07-26 23:15:00|4.19|2.59|4.18|2.58|4.2|2.6|4.16|2.56|0
1658877600000|2022-07-26 23:20:00|4.17|2.57|4.17|2.57|4.18|2.58|4.15|2.55|0
1658877900000|2022-07-26 23:25:00|4.18|2.58|4.2|2.6|4.21|2.61|4.16|2.56|0
1658878200000|2022-07-26 23:30:00|4.21|2.61|4.22|2.62|4.24|2.64|4.21|2.61|0
1658878500000|2022-07-26 23:35:00|4.23|2.63|4.26|2.66|4.27|2.67|4.22|2.62|0
1658878800000|2022-07-26 23:40:00|4.27|2.67|4.27|2.67|4.29|2.69|4.26|2.66|0
1658879100000|2022-07-26 23:45:00|4.28|2.68|4.31|2.71|4.31|2.71|4.26|2.66|0
1658879400000|2022-07-26 23:50:00|4.32|2.72|4.34|2.74|4.34|2.74|4.31|2.71|0
1658879700000|2022-07-26 23:55:00|4.33|2.73|4.29|2.69|4.33|2.73|4.28|2.68|0
1658880000000|2022-07-27 00:00:00|4.3|2.7|4.22|2.62|4.31|2.71|4.21|2.61|0
1658880300000|2022-07-27 00:05:00|4.23|2.63|4.29|2.69|4.3|2.7|4.22|2.62|0
1658880600000|2022-07-27 00:10:00|4.28|2.68|4.28|2.68|4.3|2.7|4.27|2.67|0
1658880900000|2022-07-27 00:15:00|4.3|2.7|4.32|2.72|4.34|2.74|4.3|2.7|0
1658881200000|2022-07-27 00:20:00|4.33|2.73|4.31|2.71|4.34|2.74|4.28|2.68|0
1658881500000|2022-07-27 00:25:00|4.3|2.7|4.3|2.7|4.31|2.71|4.29|2.69|0
1658881800000|2022-07-27 00:30:00|4.29|2.69|4.39|2.79|4.4|2.8|4.25|2.65|0
1658882100000|2022-07-27 00:35:00|4.4|2.8|4.39|2.79|4.4|2.8|4.37|2.77|0
1658882400000|2022-07-27 00:40:00|4.4|2.8|4.42|2.82|4.42|2.82|4.37|2.77|0
1658882700000|2022-07-27 00:45:00|4.43|2.83|4.39|2.79|4.44|2.84|4.37|2.77|0
1658883000000|2022-07-27 00:50:00|4.4|2.8|4.38|2.78|4.41|2.81|4.38|2.78|0
1658883300000|2022-07-27 00:55:00|4.39|2.79|4.39|2.79|4.42|2.82|4.39|2.79|0
1658883600000|2022-07-27 01:00:00|4.38|2.78|4.4|2.8|4.42|2.82|4.38|2.78|0
1658883900000|2022-07-27 01:05:00|4.39|2.79|4.39|2.79|4.4|2.8|4.38|2.78|0
1658884200000|2022-07-27 01:10:00|4.38|2.78|4.36|2.76|4.39|2.79|4.36|2.76|0
1658884500000|2022-07-27 01:15:00|4.37|2.77|4.33|2.73|4.37|2.77|4.31|2.71|0
1658884800000|2022-07-27 01:20:00|4.34|2.74|4.31|2.71|4.34|2.74|4.3|2.7|0
1658885100000|2022-07-27 01:25:00|4.3|2.7|4.29|2.69|4.31|2.71|4.27|2.67|0
1658885400000|2022-07-27 01:30:00|4.28|2.68|4.34|2.74|4.36|2.76|4.27|2.67|0
1658885700000|2022-07-27 01:35:00|4.33|2.73|4.32|2.72|4.35|2.75|4.31|2.71|0
1658886000000|2022-07-27 01:40:00|4.31|2.71|4.29|2.69|4.32|2.72|4.29|2.69|0
1658886300000|2022-07-27 01:45:00|4.3|2.7|4.34|2.74|4.34|2.74|4.29|2.69|0
1658886600000|2022-07-27 01:50:00|4.33|2.73|4.33|2.73|4.33|2.73|4.31|2.71|0
1658886900000|2022-07-27 01:55:00|4.32|2.72|4.33|2.73|4.35|2.75|4.32|2.72|0
1658887200000|2022-07-27 02:00:00|4.35|2.75|4.36|2.76|4.38|2.78|4.34|2.74|0
1658887500000|2022-07-27 02:05:00|4.35|2.75|4.35|2.75|4.35|2.75|4.33|2.73|0
1658887800000|2022-07-27 02:10:00|4.34|2.74|4.32|2.72|4.34|2.74|4.3|2.7|0
1658888100000|2022-07-27 02:15:00|4.31|2.71|4.32|2.72|4.32|2.72|4.3|2.7|0
1658888400000|2022-07-27 02:20:00|4.33|2.73|4.34|2.74|4.34|2.74|4.32|2.72|0
1658888700000|2022-07-27 02:25:00|4.35|2.75|4.32|2.72|4.35|2.75|4.32|2.72|0
1658889000000|2022-07-27 02:30:00|4.33|2.73|4.32|2.72|4.34|2.74|4.32|2.72|0
1658889300000|2022-07-27 02:35:00|4.33|2.73|4.33|2.73|4.33|2.73|4.32|2.72|0
1658889600000|2022-07-27 02:40:00|4.32|2.72|4.32|2.72|4.33|2.73|4.31|2.71|0
1658889900000|2022-07-27 02:45:00|4.31|2.71|4.33|2.73|4.34|2.74|4.31|2.71|0
1658890200000|2022-07-27 02:50:00|4.34|2.74|4.36|2.76|4.38|2.78|4.34|2.74|0
1658890500000|2022-07-27 02:55:00|4.35|2.75|4.36|2.76|4.37|2.77|4.35|2.75|0
1658890800000|2022-07-27 03:00:00|4.35|2.75|4.37|2.77|4.38|2.78|4.35|2.75|0
1658891100000|2022-07-27 03:05:00|4.36|2.76|4.39|2.79|4.4|2.8|4.36|2.76|0
1658891400000|2022-07-27 03:10:00|4.4|2.8|4.41|2.81|4.41|2.81|4.39|2.79|0
1658891700000|2022-07-27 03:15:00|4.42|2.82|4.4|2.8|4.43|2.83|4.39|2.79|0
1658892000000|2022-07-27 03:20:00|4.39|2.79|4.4|2.8|4.4|2.8|4.38|2.78|0
1658892300000|2022-07-27 03:25:00|4.39|2.79|4.38|2.78|4.4|2.8|4.38|2.78|0
1658892600000|2022-07-27 03:30:00|4.39|2.79|4.38|2.78|4.39|2.79|4.37|2.77|0
1658892900000|2022-07-27 03:35:00|4.39|2.79|4.37|2.77|4.39|2.79|4.37|2.77|0
1658893200000|2022-07-27 03:40:00|4.36|2.76|4.37|2.77|4.37|2.77|4.36|2.76|0
1658893500000|2022-07-27 03:45:00|4.38|2.78|4.37|2.77|4.38|2.78|4.37|2.77|0
1658893800000|2022-07-27 03:50:00|4.36|2.76|4.37|2.77|4.37|2.77|4.36|2.76|0
1658894100000|2022-07-27 03:55:00|4.38|2.78|4.37|2.77|4.38|2.78|4.37|2.77|0
1658894400000|2022-07-27 04:00:00|4.38|2.78|4.38|2.78|4.38|2.78|4.37|2.77|0
1658894700000|2022-07-27 04:05:00|4.37|2.77|4.39|2.79|4.39|2.79|4.37|2.77|0
1658895000000|2022-07-27 04:10:00|4.4|2.8|4.4|2.8|4.4|2.8|4.39|2.79|0
1658895300000|2022-07-27 04:15:00|4.41|2.81|4.4|2.8|4.43|2.83|4.39|2.79|0
1658895600000|2022-07-27 04:20:00|4.41|2.81|4.42|2.82|4.42|2.82|4.4|2.8|0
1658895900000|2022-07-27 04:25:00|4.41|2.81|4.41|2.81|4.42|2.82|4.41|2.81|0
1658896200000|2022-07-27 04:30:00|4.42|2.82|4.39|2.79|4.42|2.82|4.39|2.79|0
1658896500000|2022-07-27 04:35:00|4.4|2.8|4.4|2.8|4.41|2.81|4.39|2.79|0
1658896800000|2022-07-27 04:40:00|4.41|2.81|4.44|2.84|4.44|2.84|4.41|2.81|0
1658897100000|2022-07-27 04:45:00|4.45|2.85|4.52|2.92|4.52|2.92|4.44|2.84|0
1658897400000|2022-07-27 04:50:00|4.55|2.95|4.52|2.92|4.55|2.95|4.51|2.91|0
1658897700000|2022-07-27 04:55:00|4.51|2.91|4.53|2.93|4.53|2.93|4.51|2.91|0
1658898000000|2022-07-27 05:00:00|4.54|2.94|4.5|2.9|4.54|2.94|4.5|2.9|0
1658898300000|2022-07-27 05:05:00|4.49|2.89|4.51|2.91|4.51|2.91|4.49|2.89|0
1658898600000|2022-07-27 05:10:00|4.5|2.9|4.54|2.94|4.55|2.95|4.5|2.9|0
1658898900000|2022-07-27 05:15:00|4.55|2.95|4.52|2.92|4.56|2.96|4.52|2.92|0
1658899200000|2022-07-27 05:20:00|4.51|2.91|4.5|2.9|4.52|2.92|4.49|2.89|0
1658899500000|2022-07-27 05:25:00|4.49|2.89|4.55|2.95|4.55|2.95|4.49|2.89|0
1658899800000|2022-07-27 05:30:00|4.54|2.94|4.55|2.95|4.58|2.98|4.54|2.94|0
1658900100000|2022-07-27 05:35:00|4.54|2.94|4.52|2.92|4.57|2.97|4.52|2.92|0
1658900400000|2022-07-27 05:40:00|4.51|2.91|4.53|2.93|4.53|2.93|4.51|2.91|0
1658900700000|2022-07-27 05:45:00|4.52|2.92|4.5|2.9|4.53|2.93|4.48|2.88|0
1658901000000|2022-07-27 05:50:00|4.48|2.88|4.46|2.86|4.48|2.88|4.46|2.86|0
1658901300000|2022-07-27 05:55:00|4.47|2.87|4.49|2.89|4.5|2.9|4.46|2.86|0
1658901600000|2022-07-27 06:00:00|4.47|2.87|4.55|2.95|4.55|2.95|4.46|2.86|0
1658901900000|2022-07-27 06:05:00|4.56|2.96|4.52|2.92|4.56|2.96|4.51|2.91|0
1658902200000|2022-07-27 06:10:00|4.53|2.93|4.52|2.92|4.54|2.94|4.51|2.91|0
1658902500000|2022-07-27 06:15:00|4.53|2.93|4.47|2.87|4.53|2.93|4.47|2.87|0
1658902800000|2022-07-27 06:20:00|4.46|2.86|4.48|2.88|4.5|2.9|4.46|2.86|0
1658903100000|2022-07-27 06:25:00|4.47|2.87|4.48|2.88|4.51|2.91|4.46|2.86|0
1658903400000|2022-07-27 06:30:00|4.47|2.87|4.48|2.88|4.52|2.92|4.46|2.86|0
1658903700000|2022-07-27 06:35:00|4.49|2.89|4.46|2.86|4.5|2.9|4.46|2.86|0
1658904000000|2022-07-27 06:40:00|4.47|2.87|4.47|2.87|4.49|2.89|4.46|2.86|0
1658904300000|2022-07-27 06:45:00|4.48|2.88|4.43|2.83|4.48|2.88|4.43|2.83|0
1658904600000|2022-07-27 06:50:00|4.42|2.82|4.45|2.85|4.45|2.85|4.4|2.8|0
1658904900000|2022-07-27 06:55:00|4.44|2.84|4.42|2.82|4.46|2.86|4.42|2.82|0
1658905200000|2022-07-27 07:00:00|4.43|2.83|4.48|2.88|4.48|2.88|4.42|2.82|0
1658905500000|2022-07-27 07:05:00|4.38|2.98|4.38|2.98|4.41|3.01|4.37|2.97|0
1658905800000|2022-07-27 07:10:00|4.37|2.97|4.37|2.97|4.43|3.03|4.37|2.97|0
1658906100000|2022-07-27 07:15:00|4.38|2.98|3.95|2.55|4.48|3.08|3.95|2.55|0
1658906400000|2022-07-27 07:20:00|3.94|2.54|4.1|2.7|4.12|2.72|3.93|2.53|0
1658906700000|2022-07-27 07:25:00|4.09|2.69|4.1|2.7|4.11|2.71|4.07|2.67|0
1658907000000|2022-07-27 07:30:00|4.11|2.71|4.07|2.67|4.12|2.72|4.07|2.67|0
1658907300000|2022-07-27 07:35:00|4.08|2.68|4.09|2.69|4.09|2.69|4.07|2.67|0
1658907600000|2022-07-27 07:40:00|4.1|2.7|4.05|2.65|4.1|2.7|4.04|2.64|0
1658907900000|2022-07-27 07:45:00|4.04|2.64|4.09|2.69|4.11|2.71|4.04|2.64|0
1658908200000|2022-07-27 07:50:00|4.1|2.7|4|2.6|4.1|2.7|4|2.6|0
1658908500000|2022-07-27 07:55:00|3.99|2.59|4.04|2.64|4.04|2.64|3.99|2.59|0
1658908800000|2022-07-27 08:00:00|4.03|2.63|4.09|2.69|4.09|2.69|4.02|2.62|0
1658909100000|2022-07-27 08:05:00|4.08|2.68|4.17|2.77|4.23|2.83|4.08|2.68|0
1658909400000|2022-07-27 08:10:00|4.18|2.78|4.17|2.77|4.2|2.8|4.17|2.77|0
1658909700000|2022-07-27 08:15:00|4.18|2.78|4.06|2.66|4.18|2.78|4.05|2.65|0
1658910000000|2022-07-27 08:20:00|4.07|2.67|4.04|2.64|4.07|2.67|4.03|2.63|0
1658910300000|2022-07-27 08:25:00|4.03|2.63|4.03|2.63|4.05|2.65|4.01|2.61|0
1658910600000|2022-07-27 08:30:00|4.04|2.64|4.07|2.67|4.09|2.69|4.04|2.64|0
1658910900000|2022-07-27 08:35:00|4.06|2.66|4.05|2.65|4.08|2.68|4.04|2.64|0
1658911200000|2022-07-27 08:40:00|4.04|2.64|4.07|2.67|4.07|2.67|4.02|2.62|0
1658911500000|2022-07-27 08:45:00|4.06|2.66|4.07|2.67|4.07|2.67|4.05|2.65|0
1658911800000|2022-07-27 08:50:00|4.06|2.66|4.07|2.67|4.1|2.7|4.05|2.65|0
1658912100000|2022-07-27 08:55:00|4.08|2.68|4.04|2.64|4.08|2.68|4.04|2.64|0
1658912400000|2022-07-27 09:00:00|4.05|2.65|4.07|2.67|4.07|2.67|4.02|2.62|0
1658912700000|2022-07-27 09:05:00|4.08|2.68|4.08|2.68|4.09|2.69|4.07|2.67|0
1658913000000|2022-07-27 09:10:00|4.07|2.67|4.03|2.63|4.08|2.68|4.03|2.63|0
1658913300000|2022-07-27 09:15:00|4.04|2.64|4.04|2.64|4.05|2.65|4.03|2.63|0
1658913600000|2022-07-27 09:20:00|4.05|2.65|4.02|2.62|4.05|2.65|4.02|2.62|0
1658913900000|2022-07-27 09:25:00|4.03|2.63|4.23|2.83|4.23|2.83|4.01|2.61|0
1658914200000|2022-07-27 09:30:00|4.24|2.84|4.26|2.86|4.27|2.87|4.22|2.82|0
1658914500000|2022-07-27 09:35:00|4.27|2.87|4.25|2.85|4.3|2.9|4.23|2.83|0
1658914800000|2022-07-27 09:40:00|4.26|2.86|4.25|2.85|4.27|2.87|4.23|2.83|0
1658915100000|2022-07-27 09:45:00|4.24|2.84|4.19|2.79|4.25|2.85|4.18|2.78|0
1658915400000|2022-07-27 09:50:00|4.2|2.8|4.03|2.63|4.2|2.8|4.01|2.61|0
1658915700000|2022-07-27 09:55:00|4.04|2.64|4.05|2.65|4.05|2.65|4.01|2.61|0
1658916000000|2022-07-27 10:00:00|4.06|2.66|4.01|2.61|4.06|2.66|3.99|2.59|0
1658916300000|2022-07-27 10:05:00|4.02|2.62|4.03|2.63|4.04|2.64|3.99|2.59|0
1658916600000|2022-07-27 10:10:00|4.02|2.62|4.01|2.61|4.02|2.62|3.99|2.59|0
1658916900000|2022-07-27 10:15:00|4|2.6|3.99|2.59|4.01|2.61|3.98|2.58|0
1658917200000|2022-07-27 10:20:00|3.98|2.58|3.96|2.56|4|2.6|3.95|2.55|0
1658917500000|2022-07-27 10:25:00|3.97|2.57|3.96|2.56|4.01|2.61|3.96|2.56|0
1658917800000|2022-07-27 10:30:00|3.95|2.55|3.98|2.58|3.99|2.59|3.92|2.52|0
1658918100000|2022-07-27 10:35:00|3.99|2.59|4|2.6|4.01|2.61|3.98|2.58|0
1658918400000|2022-07-27 10:40:00|4.01|2.61|4|2.6|4.02|2.62|4|2.6|0
1658918700000|2022-07-27 10:45:00|3.99|2.59|3.98|2.58|4.01|2.61|3.96|2.56|0
1658919000000|2022-07-27 10:50:00|3.97|2.57|3.98|2.58|4.01|2.61|3.97|2.57|0
1658919300000|2022-07-27 10:55:00|3.99|2.59|4.01|2.61|4.02|2.62|3.98|2.58|0
1658919600000|2022-07-27 11:00:00|4|2.6|3.95|2.55|4|2.6|3.94|2.54|0
1658919900000|2022-07-27 11:05:00|3.96|2.56|3.91|2.51|3.96|2.56|3.91|2.51|0
1658920200000|2022-07-27 11:10:00|3.9|2.5|3.94|2.54|3.95|2.55|3.9|2.5|0
1658920500000|2022-07-27 11:15:00|3.95|2.55|3.94|2.54|3.95|2.55|3.93|2.53|0
1658920800000|2022-07-27 11:20:00|3.95|2.55|3.95|2.55|3.96|2.56|3.93|2.53|0
1658921100000|2022-07-27 11:25:00|3.96|2.56|3.96|2.56|3.99|2.59|3.96|2.56|0
1658921400000|2022-07-27 11:30:00|3.99|2.59|3.96|2.56|3.99|2.59|3.96|2.56|0
1658921700000|2022-07-27 11:35:00|3.97|2.57|3.94|2.54|3.97|2.57|3.91|2.51|0
1658922000000|2022-07-27 11:40:00|3.95|2.55|3.97|2.57|3.98|2.58|3.94|2.54|0
1658922300000|2022-07-27 11:45:00|3.98|2.58|3.93|2.53|3.98|2.58|3.93|2.53|0
1658922600000|2022-07-27 11:50:00|3.92|2.52|3.96|2.56|3.97|2.57|3.92|2.52|0
1658922900000|2022-07-27 11:55:00|3.95|2.55|3.92|2.52|3.98|2.58|3.91|2.51|0
1658923200000|2022-07-27 12:00:00|3.94|2.54|3.94|2.54|3.95|2.55|3.91|2.51|0
1658923500000|2022-07-27 12:05:00|3.95|2.55|3.95|2.55|3.98|2.58|3.94|2.54|0
1658923800000|2022-07-27 12:10:00|3.94|2.54|3.98|2.58|3.98|2.58|3.94|2.54|0
1658924100000|2022-07-27 12:15:00|3.99|2.59|4.03|2.63|4.03|2.63|3.96|2.56|0
1658924400000|2022-07-27 12:20:00|4.02|2.62|3.99|2.59|4.04|2.64|3.99|2.59|0
1658924700000|2022-07-27 12:25:00|4|2.6|3.97|2.57|4.02|2.62|3.97|2.57|0
1658925000000|2022-07-27 12:30:00|3.96|2.56|3.98|2.58|4|2.6|3.91|2.51|0
1658925300000|2022-07-27 12:35:00|3.97|2.57|3.98|2.58|3.99|2.59|3.95|2.55|0
1658925600000|2022-07-27 12:40:00|3.97|2.57|3.98|2.58|3.98|2.58|3.93|2.53|0
1658925900000|2022-07-27 12:45:00|3.97|2.57|4.01|2.61|4.01|2.61|3.97|2.57|0
1658926200000|2022-07-27 12:50:00|4|2.6|4.03|2.63|4.05|2.65|4|2.6|0
1658926500000|2022-07-27 12:55:00|4.04|2.64|4.03|2.63|4.06|2.66|4.02|2.62|0
1658926800000|2022-07-27 13:00:00|4.04|2.64|4.02|2.62|4.05|2.65|4.01|2.61|0
1658927100000|2022-07-27 13:05:00|4.03|2.63|4.02|2.62|4.05|2.65|4.02|2.62|0
1658927400000|2022-07-27 13:10:00|4.03|2.63|4.08|2.68|4.08|2.68|4.02|2.62|0
1658927700000|2022-07-27 13:15:00|4.07|2.67|4.09|2.69|4.09|2.69|4.07|2.67|0
1658928000000|2022-07-27 13:20:00|4.08|2.68|4.06|2.66|4.1|2.7|4|2.6|0
1658928300000|2022-07-27 13:25:00|4.07|2.67|3.99|2.59|4.08|2.68|3.98|2.58|0
1658928600000|2022-07-27 13:30:00|4.02|2.62|3.94|2.54|4.08|2.68|3.92|2.52|0
1658928900000|2022-07-27 13:35:00|3.95|2.55|4.11|2.71|4.12|2.72|3.95|2.55|0
1658929200000|2022-07-27 13:40:00|4.12|2.72|4.19|2.79|4.22|2.82|4.1|2.7|0
1658929500000|2022-07-27 13:45:00|4.18|2.78|4.25|2.85|4.26|2.86|4.15|2.75|0
1658929800000|2022-07-27 13:50:00|4.24|2.84|4.21|2.81|4.25|2.85|4.19|2.79|0
1658930100000|2022-07-27 13:55:00|4.22|2.82|4.19|2.79|4.26|2.86|4.19|2.79|0
1658930400000|2022-07-27 14:00:00|4.2|2.8|4.11|2.71|4.2|2.8|3.68|2.28|0
1658930700000|2022-07-27 14:05:00|4.12|2.72|4.01|2.61|4.16|2.76|3.99|2.59|0
1658931000000|2022-07-27 14:10:00|4.02|2.62|4.11|2.71|4.12|2.72|4.02|2.62|0
1658931300000|2022-07-27 14:15:00|4.12|2.72|4.16|2.76|4.19|2.79|4.11|2.71|0
1658931600000|2022-07-27 14:20:00|4.17|2.77|4.12|2.72|4.21|2.81|4.12|2.72|0
1658931900000|2022-07-27 14:25:00|4.13|2.73|4.16|2.76|4.17|2.77|4.09|2.69|0
1658932200000|2022-07-27 14:30:00|4.17|2.77|4.02|2.62|4.17|2.77|3.96|2.56|0
1658932500000|2022-07-27 14:35:00|4.03|2.63|4.08|2.68|4.1|2.7|4.03|2.63|0
1658932800000|2022-07-27 14:40:00|4.09|2.69|4.03|2.63|4.1|2.7|3.97|2.57|0
1658933100000|2022-07-27 14:45:00|4.02|2.62|4.06|2.66|4.08|2.68|4.02|2.62|0
1658933400000|2022-07-27 14:50:00|4.07|2.67|4.11|2.71|4.11|2.71|4.03|2.63|0
1658933700000|2022-07-27 14:55:00|4.12|2.72|4.15|2.75|4.17|2.77|4.08|2.68|0
1658934000000|2022-07-27 15:00:00|4.17|2.77|4.23|2.83|4.31|2.91|4.16|2.76|0
1658934300000|2022-07-27 15:05:00|4.22|2.82|4.14|2.74|4.25|2.85|4.13|2.73|0
1658934600000|2022-07-27 15:10:00|4.15|2.75|4.16|2.76|4.19|2.79|4.14|2.74|0
1658934900000|2022-07-27 15:15:00|4.17|2.77|4.18|2.78|4.21|2.81|4.17|2.77|0
1658935200000|2022-07-27 15:20:00|4.19|2.79|4.11|2.71|4.2|2.8|4.1|2.7|0
1658935500000|2022-07-27 15:25:00|4.1|2.7|4.16|2.76|4.18|2.78|4.08|2.68|0
1658935800000|2022-07-27 15:30:00|4.17|2.77|4.2|2.8|4.25|2.85|4.16|2.76|0
1658936100000|2022-07-27 15:35:00|4.21|2.81|4.19|2.79|4.24|2.84|4.17|2.77|0
1658936400000|2022-07-27 15:40:00|4.2|2.8|4.22|2.82|4.26|2.86|4.19|2.79|0
1658936700000|2022-07-27 15:45:00|4.23|2.83|4.23|2.83|4.26|2.86|4.19|2.79|0
1658937000000|2022-07-27 15:50:00|4.24|2.84|4.24|2.84|4.3|2.9|4.22|2.82|0
1658937300000|2022-07-27 15:55:00|4.25|2.85|4.27|2.87|4.31|2.91|4.23|2.83|0
1658937600000|2022-07-27 16:00:00|4.28|2.88|4.28|2.88|4.33|2.93|4.25|2.85|0
1658937900000|2022-07-27 16:05:00|4.29|2.89|4.3|2.9|4.32|2.92|4.26|2.86|0
1658938200000|2022-07-27 16:10:00|4.29|2.89|4.3|2.9|4.3|2.9|4.25|2.85|0
1658938500000|2022-07-27 16:15:00|4.31|2.91|4.3|2.9|4.31|2.91|4.27|2.87|0
1658938800000|2022-07-27 16:20:00|4.29|2.89|4.31|2.91|4.32|2.92|4.27|2.87|0
1658939100000|2022-07-27 16:25:00|4.3|2.9|4.31|2.91|4.36|2.96|4.3|2.9|0
1658939400000|2022-07-27 16:30:00|4.3|2.9|4.28|2.88|4.32|2.92|4.26|2.86|0
1658939700000|2022-07-27 16:35:00|4.29|2.89|4.23|2.83|4.3|2.9|4.23|2.83|0
1658940000000|2022-07-27 16:40:00|4.24|2.84|4.22|2.82|4.26|2.86|4.21|2.81|0
1658940300000|2022-07-27 16:45:00|4.23|2.83|4.19|2.79|4.24|2.84|4.19|2.79|0
1658940600000|2022-07-27 16:50:00|4.2|2.8|4.21|2.81|4.24|2.84|4.2|2.8|0
1658940900000|2022-07-27 16:55:00|4.2|2.8|4.13|2.73|4.21|2.81|4.12|2.72|0
1658941200000|2022-07-27 17:00:00|4.12|2.72|4.14|2.74|4.16|2.76|4.1|2.7|0
1658941500000|2022-07-27 17:05:00|4.13|2.73|4.1|2.7|4.15|2.75|4.06|2.66|0
1658941800000|2022-07-27 17:10:00|4.11|2.71|4.14|2.74|4.15|2.75|4.08|2.68|0
1658942100000|2022-07-27 17:15:00|4.13|2.73|4.11|2.71|4.16|2.76|4.11|2.71|0
1658942400000|2022-07-27 17:20:00|4.1|2.7|4.11|2.71|4.15|2.75|4.08|2.68|0
1658942700000|2022-07-27 17:25:00|4.12|2.72|4.16|2.76|4.16|2.76|4.1|2.7|0
1658943000000|2022-07-27 17:30:00|4.17|2.77|4.18|2.78|4.22|2.82|4.12|2.72|0
1658943300000|2022-07-27 17:35:00|4.17|2.77|4.17|2.77|4.2|2.8|4.15|2.75|0
1658943600000|2022-07-27 17:40:00|4.18|2.78|4.16|2.76|4.21|2.81|4.15|2.75|0
1658943900000|2022-07-27 17:45:00|4.15|2.75|4.2|2.8|4.22|2.82|4.13|2.73|0
1658944200000|2022-07-27 17:50:00|4.19|2.79|4.22|2.82|4.22|2.82|4.15|2.75|0
1658944500000|2022-07-27 17:55:00|4.21|2.81|4.18|2.78|4.24|2.84|4.11|2.71|0
1658944800000|2022-07-27 18:00:00|4.19|2.79|3.98|2.58|4.45|3.05|3.98|2.58|0
1658945100000|2022-07-27 18:05:00|4|2.6|3.75|2.35|4|2.6|3.72|2.32|0
1658945400000|2022-07-27 18:10:00|3.77|2.37|3.84|2.44|3.94|2.54|3.74|2.34|0
1658945700000|2022-07-27 18:15:00|3.83|2.43|3.9|2.5|3.96|2.56|3.83|2.43|0
1658946000000|2022-07-27 18:20:00|3.91|2.51|3.83|2.43|3.95|2.55|3.82|2.42|0
1658946300000|2022-07-27 18:25:00|3.82|2.42|3.93|2.53|3.99|2.59|3.82|2.42|0
1658946600000|2022-07-27 18:30:00|3.9|2.5|3.75|2.35|3.98|2.58|3.7|2.3|0
1658946900000|2022-07-27 18:35:00|3.74|2.34|4.35|2.95|4.35|2.95|3.74|2.34|0
1658947200000|2022-07-27 18:40:00|4.42|3.02|4.69|3.29|4.7|3.3|4.38|2.98|0
1658947500000|2022-07-27 18:45:00|4.72|3.32|4.62|3.22|4.77|3.37|4.59|3.19|0
1658947800000|2022-07-27 18:50:00|4.66|3.26|4.52|3.12|4.95|3.55|4.21|2.81|0
1658948100000|2022-07-27 18:55:00|4.53|3.13|4.38|2.98|4.6|3.2|4.26|2.86|0
1658948400000|2022-07-27 19:00:00|4.37|2.97|4.67|3.27|4.67|3.27|4.32|2.92|0
1658948700000|2022-07-27 19:05:00|4.65|3.25|4.64|3.24|4.72|3.32|4.53|3.13|0
1658949000000|2022-07-27 19:10:00|4.65|3.25|4.6|3.2|4.71|3.31|4.56|3.16|0
1658949300000|2022-07-27 19:15:00|4.61|3.21|4.64|3.24|4.75|3.35|4.57|3.17|0
1658949600000|2022-07-27 19:20:00|4.66|3.26|4.82|3.42|4.83|3.43|4.6|3.2|0
1658949900000|2022-07-27 19:25:00|4.83|3.43|5.09|3.69|5.09|3.69|4.83|3.43|0
1658950200000|2022-07-27 19:30:00|5.13|3.73|5.11|3.71|5.13|3.73|4.99|3.59|0
1658950500000|2022-07-27 19:35:00|5.1|3.7|4.92|3.52|5.11|3.71|4.9|3.5|0
1658950800000|2022-07-27 19:40:00|4.93|3.53|5.01|3.61|5.07|3.67|4.89|3.49|0
1658951100000|2022-07-27 19:45:00|4.99|3.59|4.92|3.52|5.04|3.64|4.91|3.51|0
1658951400000|2022-07-27 19:50:00|4.91|3.51|4.85|3.45|4.92|3.52|4.71|3.31|0
1658951700000|2022-07-27 19:55:00|4.86|3.46|4.52|3.12|4.89|3.49|4.43|3.03|0
1658952000000|2022-07-27 20:00:00|4.53|3.13|4.44|3.04|4.53|3.13|4.4|3|0
1658952300000|2022-07-27 20:05:00|4.43|3.03|5|3.6|5|3.6|4.34|2.94|0
1658952600000|2022-07-27 20:10:00|4.98|3.58|4.95|3.55|5|3.6|4.93|3.53|0
1658952900000|2022-07-27 20:15:00|5.07|3.47|5.07|3.47|5.13|3.53|5.05|3.45|0
1658953200000|2022-07-27 20:20:00|5.06|3.46|5.19|3.59|5.26|3.66|5.05|3.45|0
1658953500000|2022-07-27 20:25:00|5.2|3.6|5.17|3.57|5.23|3.63|5.16|3.56|0
1658953800000|2022-07-27 20:30:00|5.16|3.56|5.19|3.59|5.19|3.59|5.16|3.56|0
1658954100000|2022-07-27 20:35:00|5.2|3.6|5.17|3.57|5.23|3.63|5.16|3.56|0
1658954400000|2022-07-27 20:40:00|5.18|3.58|5.17|3.57|5.19|3.59|5.16|3.56|0
1658954700000|2022-07-27 20:45:00|5.16|3.56|5.18|3.58|5.18|3.58|5.16|3.56|0
1658955000000|2022-07-27 20:50:00|5.17|3.57|5.16|3.56|5.17|3.57|5.16|3.56|0
1658955300000|2022-07-27 20:55:00|5.17|3.57|5.17|3.57|5.17|3.57|5.16|3.56|0
1658955600000|2022-07-27 21:00:00|5.16|3.56|5.15|3.55|5.16|3.56|5.14|3.54|0
1658955900000|2022-07-27 21:05:00|5.16|3.56|5.16|3.56|5.17|3.57|5.14|3.54|0
1658956200000|2022-07-27 21:10:00|5.17|3.57|5.17|3.57|5.19|3.59|5.16|3.56|0
1658956500000|2022-07-27 21:15:00|5.16|3.56|5.17|3.57|5.18|3.58|5.16|3.56|0
1658956800000|2022-07-27 21:20:00|5.19|3.59|5.18|3.58|5.19|3.59|5.17|3.57|0
1658957100000|2022-07-27 21:25:00|5.17|3.57|5.18|3.58|5.19|3.59|5.17|3.57|0
1658957400000|2022-07-27 21:30:00|5.19|3.59|5.19|3.59|5.19|3.59|5.19|3.59|0
1658957700000|2022-07-27 21:35:00|5.18|3.58|5.17|3.57|5.18|3.58|5.17|3.57|0
1658958000000|2022-07-27 21:40:00|5.16|3.56|5.17|3.57|5.17|3.57|5.16|3.56|0
1658958300000|2022-07-27 21:45:00|5.16|3.56|5.16|3.56|5.17|3.57|5.16|3.56|0
1658958600000|2022-07-27 21:50:00|5.17|3.57|5.16|3.56|5.18|3.58|5.15|3.55|0
1658958900000|2022-07-27 21:55:00|5.15|3.55|5.16|3.56|5.18|3.58|5.15|3.55|0
1658959200000|2022-07-27 22:00:00|5.17|3.57|5.16|3.56|5.19|3.59|5.09|3.49|0
1658959500000|2022-07-27 22:05:00|5.17|3.57|5.11|3.51|5.17|3.57|5.09|3.49|0
1658959800000|2022-07-27 22:10:00|5.12|3.52|5.11|3.51|5.13|3.53|5.1|3.5|0
1658960100000|2022-07-27 22:15:00|5.12|3.52|5.13|3.53|5.13|3.53|5.1|3.5|0
1658960400000|2022-07-27 22:20:00|5.12|3.52|5.1|3.5|5.12|3.52|5.1|3.5|0
1658960700000|2022-07-27 22:25:00|5.11|3.51|5.11|3.51|5.12|3.52|5.1|3.5|0
1658961000000|2022-07-27 22:30:00|5.12|3.52|5.16|3.56|5.19|3.59|5.1|3.5|0
1658961300000|2022-07-27 22:35:00|5.15|3.55|5.14|3.54|5.15|3.55|5.11|3.51|0
1658961600000|2022-07-27 22:40:00|5.13|3.53|5.11|3.51|5.13|3.53|5.1|3.5|0
1658961900000|2022-07-27 22:45:00|5.12|3.52|5.14|3.54|5.15|3.55|5.12|3.52|0
1658962200000|2022-07-27 22:50:00|5.13|3.53|5.14|3.54|5.15|3.55|5.12|3.52|0
1658962500000|2022-07-27 22:55:00|5.13|3.53|5.14|3.54|5.14|3.54|5.12|3.52|0
1658962800000|2022-07-27 23:00:00|5.15|3.55|5.16|3.56|5.16|3.56|5.13|3.53|0
1658963100000|2022-07-27 23:05:00|5.17|3.57|5.18|3.58|5.21|3.61|5.15|3.55|0
1658963400000|2022-07-27 23:10:00|5.17|3.57|5.19|3.59|5.2|3.6|5.16|3.56|0
1658963700000|2022-07-27 23:15:00|5.2|3.6|5.15|3.55|5.2|3.6|5.15|3.55|0
1658964000000|2022-07-27 23:20:00|5.16|3.56|5.16|3.56|5.16|3.56|5.14|3.54|0
1658964300000|2022-07-27 23:25:00|5.15|3.55|5.16|3.56|5.17|3.57|5.14|3.54|0
1658964600000|2022-07-27 23:30:00|5.15|3.55|5.17|3.57|5.17|3.57|5.13|3.53|0
1658964900000|2022-07-27 23:35:00|5.18|3.58|5.13|3.53|5.18|3.58|5.12|3.52|0
1658965200000|2022-07-27 23:40:00|5.14|3.54|5.13|3.53|5.15|3.55|5.13|3.53|0
1658965500000|2022-07-27 23:45:00|5.12|3.52|5.18|3.58|5.18|3.58|5.11|3.51|0
1658965800000|2022-07-27 23:50:00|5.17|3.57|5.13|3.53|5.2|3.6|5.13|3.53|0
1658966100000|2022-07-27 23:55:00|5.14|3.54|5.12|3.52|5.14|3.54|5.08|3.48|0
1658966400000|2022-07-28 00:00:00|5.11|3.51|5.08|3.48|5.18|3.58|5.08|3.48|0
1658966700000|2022-07-28 00:05:00|5.09|3.49|5.06|3.46|5.14|3.54|5.06|3.46|0
1658967000000|2022-07-28 00:10:00|5.07|3.47|5.04|3.44|5.08|3.48|5.03|3.43|0
1658967300000|2022-07-28 00:15:00|5.03|3.43|5.02|3.42|5.04|3.44|5.02|3.42|0
1658967600000|2022-07-28 00:20:00|5.03|3.43|5|3.4|5.04|3.44|5|3.4|0
1658967900000|2022-07-28 00:25:00|5.01|3.41|4.96|3.36|5.04|3.44|4.96|3.36|0
1658968200000|2022-07-28 00:30:00|4.97|3.37|5.02|3.42|5.02|3.42|4.96|3.36|0
1658968500000|2022-07-28 00:35:00|5.01|3.41|5|3.4|5.02|3.42|4.99|3.39|0
1658968800000|2022-07-28 00:40:00|5.01|3.41|4.98|3.38|5.01|3.41|4.98|3.38|0
1658969100000|2022-07-28 00:45:00|4.97|3.37|5|3.4|5.01|3.41|4.95|3.35|0
1658969400000|2022-07-28 00:50:00|5.01|3.41|5.01|3.41|5.03|3.43|5|3.4|0
1658969700000|2022-07-28 00:55:00|5.02|3.42|5.02|3.42|5.03|3.43|5|3.4|0
1658970000000|2022-07-28 01:00:00|5.03|3.43|5.02|3.42|5.04|3.44|4.97|3.37|0
1658970300000|2022-07-28 01:05:00|5.03|3.43|5.05|3.45|5.06|3.46|5.02|3.42|0
1658970600000|2022-07-28 01:10:00|5.04|3.44|5.03|3.43|5.06|3.46|5.02|3.42|0
1658970900000|2022-07-28 01:15:00|5.04|3.44|5.06|3.46|5.07|3.47|5.01|3.41|0
1658971200000|2022-07-28 01:20:00|5.05|3.45|4.99|3.39|5.05|3.45|4.99|3.39|0
1658971500000|2022-07-28 01:25:00|5|3.4|5|3.4|5.01|3.41|4.99|3.39|0
1658971800000|2022-07-28 01:30:00|4.99|3.39|5.07|3.47|5.08|3.48|4.99|3.39|0
1658972100000|2022-07-28 01:35:00|5.08|3.48|5.05|3.45|5.08|3.48|5.02|3.42|0
1658972400000|2022-07-28 01:40:00|5.06|3.46|5.01|3.41|5.06|3.46|5|3.4|0
1658972700000|2022-07-28 01:45:00|5.02|3.42|5.04|3.44|5.05|3.45|5|3.4|0
1658973000000|2022-07-28 01:50:00|5.05|3.45|5.05|3.45|5.06|3.46|5.03|3.43|0
1658973300000|2022-07-28 01:55:00|5.06|3.46|5.09|3.49|5.1|3.5|5.04|3.44|0
1658973600000|2022-07-28 02:00:00|5.1|3.5|5.07|3.47|5.1|3.5|5.06|3.46|0
1658973900000|2022-07-28 02:05:00|5.08|3.48|5.06|3.46|5.09|3.49|5.06|3.46|0
1658974200000|2022-07-28 02:10:00|5.07|3.47|5.08|3.48|5.09|3.49|5.06|3.46|0
1658974500000|2022-07-28 02:15:00|5.09|3.49|5.08|3.48|5.09|3.49|5.07|3.47|0
1658974800000|2022-07-28 02:20:00|5.09|3.49|5.06|3.46|5.09|3.49|5.06|3.46|0
1658975100000|2022-07-28 02:25:00|5.07|3.47|5.07|3.47|5.08|3.48|5.06|3.46|0
1658975400000|2022-07-28 02:30:00|5.08|3.48|5.11|3.51|5.11|3.51|5.06|3.46|0
1658975700000|2022-07-28 02:35:00|5.12|3.52|5.15|3.55|5.16|3.56|5.11|3.51|0
1658976000000|2022-07-28 02:40:00|5.16|3.56|5.21|3.61|5.48|3.88|5.14|3.54|0
1658976300000|2022-07-28 02:45:00|5.22|3.62|5.27|3.67|5.28|3.68|5.2|3.6|0
1658976600000|2022-07-28 02:50:00|5.28|3.68|5.26|3.66|5.28|3.68|5.24|3.64|0
1658976900000|2022-07-28 02:55:00|5.25|3.65|5.26|3.66|5.26|3.66|5.24|3.64|0
1658977200000|2022-07-28 03:00:00|5.25|3.65|5.24|3.64|5.26|3.66|5.23|3.63|0
1658977500000|2022-07-28 03:05:00|5.25|3.65|5.24|3.64|5.25|3.65|5.23|3.63|0
1658977800000|2022-07-28 03:10:00|5.25|3.65|5.25|3.65|5.25|3.65|5.24|3.64|0
1658978100000|2022-07-28 03:15:00|5.24|3.64|5.21|3.61|5.24|3.64|5.21|3.61|0
1658978400000|2022-07-28 03:20:00|5.2|3.6|5.21|3.61|5.21|3.61|5.18|3.58|0
1658978700000|2022-07-28 03:25:00|5.2|3.6|5.2|3.6|5.21|3.61|5.19|3.59|0
1658979000000|2022-07-28 03:30:00|5.19|3.59|5.19|3.59|5.2|3.6|5.17|3.57|0
1658979300000|2022-07-28 03:35:00|5.18|3.58|5.2|3.6|5.2|3.6|5.18|3.58|0
1658979600000|2022-07-28 03:40:00|5.19|3.59|5.21|3.61|5.21|3.61|5.18|3.58|0
1658979900000|2022-07-28 03:45:00|5.2|3.6|5.17|3.57|5.2|3.6|5.16|3.56|0
1658980200000|2022-07-28 03:50:00|5.18|3.58|5.13|3.53|5.18|3.58|5.12|3.52|0
1658980500000|2022-07-28 03:55:00|5.14|3.54|5.14|3.54|5.16|3.56|5.13|3.53|0
1658980800000|2022-07-28 04:00:00|5.15|3.55|5.14|3.54|5.16|3.56|5.13|3.53|0
1658981100000|2022-07-28 04:05:00|5.13|3.53|5.15|3.55|5.15|3.55|5.13|3.53|0
1658981400000|2022-07-28 04:10:00|5.14|3.54|5.14|3.54|5.15|3.55|5.13|3.53|0
1658981700000|2022-07-28 04:15:00|5.13|3.53|5.13|3.53|5.14|3.54|5.13|3.53|0
1658982000000|2022-07-28 04:20:00|5.14|3.54|5.14|3.54|5.15|3.55|5.13|3.53|0
1658982300000|2022-07-28 04:25:00|5.15|3.55|5.15|3.55|5.15|3.55|5.13|3.53|0
1658982600000|2022-07-28 04:30:00|5.12|3.52|5.13|3.53|5.15|3.55|5.1|3.5|0
1658982900000|2022-07-28 04:35:00|5.14|3.54|5.15|3.55|5.16|3.56|5.13|3.53|0
1658983200000|2022-07-28 04:40:00|5.16|3.56|5.15|3.55|5.16|3.56|5.14|3.54|0
1658983500000|2022-07-28 04:45:00|5.16|3.56|5.16|3.56|5.17|3.57|5.15|3.55|0
1658983800000|2022-07-28 04:50:00|5.17|3.57|5.15|3.55|5.17|3.57|5.15|3.55|0
1658984100000|2022-07-28 04:55:00|5.16|3.56|5.14|3.54|5.16|3.56|5.14|3.54|0
1658984400000|2022-07-28 05:00:00|5.15|3.55|5.15|3.55|5.15|3.55|5.13|3.53|0
1658984700000|2022-07-28 05:05:00|5.14|3.54|5.1|3.5|5.14|3.54|5.1|3.5|0
1658985000000|2022-07-28 05:10:00|5.11|3.51|5.1|3.5|5.12|3.52|5.1|3.5|0
1658985600000|2022-07-28 05:20:00|5.09|3.49|5.1|3.5|5.1|3.5|5.09|3.49|0
1658985900000|2022-07-28 05:25:00|5.09|3.49|5.1|3.5|5.11|3.51|5.09|3.49|0
1658986200000|2022-07-28 05:30:00|5.11|3.51|5.14|3.54|5.15|3.55|5.1|3.5|0
1658986500000|2022-07-28 05:35:00|5.15|3.55|5.13|3.53|5.15|3.55|5.12|3.52|0
1658986800000|2022-07-28 05:40:00|5.14|3.54|5.16|3.56|5.16|3.56|5.13|3.53|0
1658987100000|2022-07-28 05:45:00|5.15|3.55|5.19|3.59|5.2|3.6|5.15|3.55|0
1658987400000|2022-07-28 05:50:00|5.18|3.58|5.18|3.58|5.19|3.59|5.17|3.57|0
1658987700000|2022-07-28 05:55:00|5.17|3.57|5.19|3.59|5.2|3.6|5.16|3.56|0
1658988000000|2022-07-28 06:00:00|5.2|3.6|5.25|3.65|5.26|3.66|5.19|3.59|0
1658988300000|2022-07-28 06:05:00|5.24|3.64|5.23|3.63|5.25|3.65|5.19|3.59|0
1658988600000|2022-07-28 06:10:00|5.24|3.64|5.23|3.63|5.25|3.65|5.21|3.61|0
1658988900000|2022-07-28 06:15:00|5.24|3.64|5.28|3.68|5.29|3.69|5.23|3.63|0
1658989200000|2022-07-28 06:20:00|5.27|3.67|5.28|3.68|5.32|3.72|5.24|3.64|0
1658989500000|2022-07-28 06:25:00|5.29|3.69|5.25|3.65|5.29|3.69|5.23|3.63|0
1658989800000|2022-07-28 06:30:00|5.24|3.64|5.23|3.63|5.28|3.68|5.23|3.63|0
1658990100000|2022-07-28 06:35:00|5.24|3.64|5.3|3.7|5.3|3.7|5.22|3.62|0
1658990400000|2022-07-28 06:40:00|5.29|3.69|5.27|3.67|5.3|3.7|5.26|3.66|0
1658990700000|2022-07-28 06:45:00|5.26|3.66|5.23|3.63|5.26|3.66|5.21|3.61|0
1658991000000|2022-07-28 06:50:00|5.22|3.62|5.19|3.59|5.23|3.63|5.18|3.58|0
1658991300000|2022-07-28 06:55:00|5.18|3.58|5.2|3.6|5.22|3.62|5.18|3.58|0
1658991600000|2022-07-28 07:00:00|5.19|3.59|5.14|3.54|5.21|3.61|5.1|3.5|0
1658991900000|2022-07-28 07:05:00|5.05|3.65|5.06|3.66|5.06|3.66|5.02|3.62|0
1658992200000|2022-07-28 07:10:00|5.07|3.67|5.13|3.73|5.14|3.74|5.06|3.66|0
1658992500000|2022-07-28 07:15:00|5.12|3.72|5.17|3.77|5.17|3.77|5.08|3.68|0
1658992800000|2022-07-28 07:20:00|5.16|3.76|5.09|3.69|5.21|3.81|5.09|3.69|0
1658993100000|2022-07-28 07:25:00|5.1|3.7|5.06|3.66|5.13|3.73|5.06|3.66|0
1658993400000|2022-07-28 07:30:00|5.07|3.67|5.04|3.64|5.07|3.67|4.98|3.58|0
1658993700000|2022-07-28 07:35:00|5.03|3.63|5.01|3.61|5.07|3.67|5.01|3.61|0
1658994000000|2022-07-28 07:40:00|5.03|3.63|5.03|3.63|5.09|3.69|5.02|3.62|0
1658994300000|2022-07-28 07:45:00|5.04|3.64|5.05|3.65|5.08|3.68|5.03|3.63|0
1658994600000|2022-07-28 07:50:00|5.04|3.64|5.06|3.66|5.07|3.67|5.03|3.63|0
1658994900000|2022-07-28 07:55:00|5.05|3.65|5.02|3.62|5.05|3.65|5|3.6|0
1658995200000|2022-07-28 08:00:00|5.01|3.61|5.01|3.61|5.05|3.65|4.97|3.57|0
1658995500000|2022-07-28 08:05:00|5|3.6|5.23|3.83|5.23|3.83|4.88|3.48|0
1658995800000|2022-07-28 08:10:00|5.22|3.82|5.28|3.88|5.3|3.9|5.21|3.81|0
1658996100000|2022-07-28 08:15:00|5.27|3.87|5.28|3.88|5.33|3.93|5.25|3.85|0
1658996400000|2022-07-28 08:20:00|5.29|3.89|5.3|3.9|5.3|3.9|5.27|3.87|0
1658996700000|2022-07-28 08:25:00|5.29|3.89|5.24|3.84|5.29|3.89|5.23|3.83|0
1658997000000|2022-07-28 08:30:00|5.23|3.83|5.19|3.79|5.24|3.84|5.19|3.79|0
1658997300000|2022-07-28 08:35:00|5.2|3.8|5.18|3.78|5.21|3.81|5.18|3.78|0
1658997600000|2022-07-28 08:40:00|5.17|3.77|5.2|3.8|5.22|3.82|5.16|3.76|0
1658997900000|2022-07-28 08:45:00|5.21|3.81|5.2|3.8|5.23|3.83|5.19|3.79|0
1658998200000|2022-07-28 08:50:00|5.21|3.81|5.13|3.73|5.22|3.82|5.11|3.71|0
1658998500000|2022-07-28 08:55:00|5.14|3.74|5.13|3.73|5.15|3.75|5.11|3.71|0
1658998800000|2022-07-28 09:00:00|5.14|3.74|5.15|3.75|5.17|3.77|5.14|3.74|0
1658999100000|2022-07-28 09:05:00|5.14|3.74|5.07|3.67|5.15|3.75|5.07|3.67|0
1658999400000|2022-07-28 09:10:00|5.08|3.68|5.05|3.65|5.11|3.71|5.03|3.63|0
1658999700000|2022-07-28 09:15:00|5.04|3.64|5.07|3.67|5.07|3.67|5.03|3.63|0
1659000000000|2022-07-28 09:20:00|5.06|3.66|5.02|3.62|5.07|3.67|5.01|3.61|0
1659000300000|2022-07-28 09:25:00|5.03|3.63|5.05|3.65|5.09|3.69|5.02|3.62|0
1659000600000|2022-07-28 09:30:00|5.06|3.66|5.07|3.67|5.08|3.68|5.04|3.64|0
1659000900000|2022-07-28 09:35:00|5.06|3.66|5.15|3.75|5.16|3.76|5.06|3.66|0
1659001200000|2022-07-28 09:40:00|5.16|3.76|5.17|3.77|5.18|3.78|5.14|3.74|0
1659001500000|2022-07-28 09:45:00|5.18|3.78|5.18|3.78|5.23|3.83|5.17|3.77|0
1659001800000|2022-07-28 09:50:00|5.2|3.8|5.15|3.75|5.2|3.8|5.14|3.74|0
1659002100000|2022-07-28 09:55:00|5.16|3.76|5.22|3.82|5.22|3.82|5.16|3.76|0
1659002400000|2022-07-28 10:00:00|5.23|3.83|5.23|3.83|5.26|3.86|5.19|3.79|0
1659002700000|2022-07-28 10:05:00|5.22|3.82|5.21|3.81|5.25|3.85|5.21|3.81|0
1659003000000|2022-07-28 10:10:00|5.2|3.8|5.16|3.76|5.21|3.81|5.16|3.76|0
1659003300000|2022-07-28 10:15:00|5.17|3.77|5.2|3.8|5.22|3.82|5.17|3.77|0
1659003600000|2022-07-28 10:20:00|5.19|3.79|5.22|3.82|5.23|3.83|5.18|3.78|0
1659003900000|2022-07-28 10:25:00|5.21|3.81|5.27|3.87|5.27|3.87|5.2|3.8|0
1659004200000|2022-07-28 10:30:00|5.28|3.88|5.25|3.85|5.29|3.89|5.25|3.85|0
1659004500000|2022-07-28 10:35:00|5.24|3.84|5.29|3.89|5.3|3.9|5.22|3.82|0
1659004800000|2022-07-28 10:40:00|5.3|3.9|5.27|3.87|5.3|3.9|5.27|3.87|0
1659005100000|2022-07-28 10:45:00|5.26|3.86|5.24|3.84|5.26|3.86|5.22|3.82|0
1659005400000|2022-07-28 10:50:00|5.25|3.85|5.24|3.84|5.25|3.85|5.22|3.82|0
1659005700000|2022-07-28 10:55:00|5.25|3.85|5.24|3.84|5.25|3.85|5.18|3.78|0
1659006000000|2022-07-28 11:00:00|5.26|3.86|5.3|3.9|5.3|3.9|5.25|3.85|0
1659006300000|2022-07-28 11:05:00|5.29|3.89|5.31|3.91|5.32|3.92|5.28|3.88|0
1659006600000|2022-07-28 11:10:00|5.32|3.92|5.32|3.92|5.33|3.93|5.28|3.88|0
1659006900000|2022-07-28 11:15:00|5.31|3.91|5.34|3.94|5.35|3.95|5.3|3.9|0
1659007200000|2022-07-28 11:20:00|5.33|3.93|5.31|3.91|5.33|3.93|5.28|3.88|0
1659007500000|2022-07-28 11:25:00|5.3|3.9|5.3|3.9|5.34|3.94|5.28|3.88|0
1659007800000|2022-07-28 11:30:00|5.31|3.91|5.3|3.9|5.31|3.91|5.28|3.88|0
1659008100000|2022-07-28 11:35:00|5.29|3.89|5.29|3.89|5.31|3.91|5.28|3.88|0
1659008400000|2022-07-28 11:40:00|5.28|3.88|5.26|3.86|5.28|3.88|5.25|3.85|0
1659008700000|2022-07-28 11:45:00|5.27|3.87|5.25|3.85|5.28|3.88|5.25|3.85|0
1659009000000|2022-07-28 11:50:00|5.26|3.86|5.27|3.87|5.27|3.87|5.24|3.84|0
1659009300000|2022-07-28 11:55:00|5.26|3.86|5.26|3.86|5.26|3.86|5.23|3.83|0
1659009600000|2022-07-28 12:00:00|5.25|3.85|4.95|3.55|5.27|3.87|4.95|3.55|0
1659009900000|2022-07-28 12:05:00|4.94|3.54|4.93|3.53|4.96|3.56|4.92|3.52|0
1659010200000|2022-07-28 12:10:00|4.94|3.54|4.95|3.55|4.97|3.57|4.93|3.53|0
1659010500000|2022-07-28 12:15:00|4.94|3.54|4.95|3.55|4.97|3.57|4.92|3.52|0
1659010800000|2022-07-28 12:20:00|4.94|3.54|4.97|3.57|5.01|3.61|4.93|3.53|0
1659011100000|2022-07-28 12:25:00|4.96|3.56|4.98|3.58|5|3.6|4.96|3.56|0
1659011400000|2022-07-28 12:30:00|5|3.6|5.04|3.64|5.1|3.7|4.73|3.33|0
1659011700000|2022-07-28 12:35:00|5.03|3.63|4.83|3.43|5.15|3.75|4.79|3.39|0
1659012000000|2022-07-28 12:40:00|4.84|3.44|5.08|3.68|5.09|3.69|4.84|3.44|0
1659012300000|2022-07-28 12:45:00|5.07|3.67|5.18|3.78|5.29|3.89|5.04|3.64|0
1659012600000|2022-07-28 12:50:00|5.17|3.77|5.04|3.64|5.21|3.81|5|3.6|0
1659012900000|2022-07-28 12:55:00|5.02|3.62|4.91|3.51|5.02|3.62|4.86|3.46|0
1659013200000|2022-07-28 13:00:00|4.9|3.5|4.87|3.47|4.93|3.53|4.83|3.43|0
1659013500000|2022-07-28 13:05:00|4.86|3.46|4.9|3.5|4.94|3.54|4.83|3.43|0
1659013800000|2022-07-28 13:10:00|4.89|3.49|5|3.6|5.01|3.61|4.88|3.48|0
1659014100000|2022-07-28 13:15:00|4.99|3.59|5.08|3.68|5.09|3.69|4.97|3.57|0
1659014400000|2022-07-28 13:20:00|5.07|3.67|5.11|3.71|5.13|3.73|5.06|3.66|0
1659014700000|2022-07-28 13:25:00|5.1|3.7|5.18|3.78|5.24|3.84|5.06|3.66|0
1659015000000|2022-07-28 13:30:00|5.21|3.81|5.29|3.89|5.44|4.04|5.19|3.79|0
1659015300000|2022-07-28 13:35:00|5.31|3.91|5.21|3.81|5.43|4.03|5.2|3.8|0
1659015600000|2022-07-28 13:40:00|5.2|3.8|4.81|3.41|5.26|3.86|4.79|3.39|0
1659015900000|2022-07-28 13:45:00|4.8|3.4|5.07|3.67|5.07|3.67|4.53|3.13|0
1659016200000|2022-07-28 13:50:00|5.1|3.7|4.79|3.39|5.1|3.7|4.7|3.3|0
1659016500000|2022-07-28 13:55:00|4.78|3.38|4.95|3.55|4.99|3.59|4.77|3.37|0
1659016800000|2022-07-28 14:00:00|4.99|3.59|5.06|3.66|5.13|3.73|4.99|3.59|0
1659017100000|2022-07-28 14:05:00|5.03|3.63|4.83|3.43|5.08|3.68|4.74|3.34|0
1659017400000|2022-07-28 14:10:00|4.86|3.46|4.84|3.44|4.94|3.54|4.71|3.31|0
1659017700000|2022-07-28 14:15:00|4.85|3.45|4.84|3.44|4.97|3.57|4.78|3.38|0
1659018000000|2022-07-28 14:20:00|4.85|3.45|4.76|3.36|4.88|3.48|4.64|3.24|0
1659018300000|2022-07-28 14:25:00|4.78|3.38|4.79|3.39|4.84|3.44|4.63|3.23|0
1659018600000|2022-07-28 14:30:00|4.77|3.37|4.72|3.32|4.84|3.44|4.6|3.2|0
1659018900000|2022-07-28 14:35:00|4.73|3.33|4.93|3.53|5.01|3.61|4.73|3.33|0
1659019200000|2022-07-28 14:40:00|4.91|3.51|4.9|3.5|4.95|3.55|4.75|3.35|0
1659019500000|2022-07-28 14:45:00|4.91|3.51|5.21|3.81|5.22|3.82|4.88|3.48|0
1659019800000|2022-07-28 14:50:00|5.19|3.79|5.07|3.67|5.27|3.87|5.05|3.65|0
1659020100000|2022-07-28 14:55:00|5.04|3.64|5.24|3.84|5.25|3.85|5.04|3.64|0
1659020400000|2022-07-28 15:00:00|5.25|3.85|5.18|3.78|5.33|3.93|5.16|3.76|0
1659020700000|2022-07-28 15:05:00|5.17|3.77|5.22|3.82|5.3|3.9|5.17|3.77|0
1659021000000|2022-07-28 15:10:00|5.23|3.83|5.35|3.95|5.35|3.95|5.16|3.76|0
1659021300000|2022-07-28 15:15:00|5.36|3.96|5.25|3.85|5.41|4.01|5.21|3.81|0
1659021600000|2022-07-28 15:20:00|5.26|3.86|5.41|4.01|5.44|4.04|5.14|3.74|0
1659021900000|2022-07-28 15:25:00|5.42|4.02|5.51|4.11|5.54|4.14|5.18|3.78|0
1659022200000|2022-07-28 15:30:00|5.55|4.15|5.44|4.04|5.57|4.17|5.35|3.95|0
1659022500000|2022-07-28 15:35:00|5.45|4.05|5.47|4.07|5.52|4.12|5.38|3.98|0
1659022800000|2022-07-28 15:40:00|5.48|4.08|5.67|4.27|5.67|4.27|5.43|4.03|0
1659023100000|2022-07-28 15:45:00|5.66|4.26|5.63|4.23|5.72|4.32|5.55|4.15|0
1659023400000|2022-07-28 15:50:00|5.65|4.25|5.66|4.26|5.75|4.35|5.63|4.23|0
1659023700000|2022-07-28 15:55:00|5.65|4.25|5.51|4.11|5.67|4.27|5.49|4.09|0
1659024000000|2022-07-28 16:00:00|5.5|4.1|5.58|4.18|5.59|4.19|5.5|4.1|0
1659024300000|2022-07-28 16:05:00|5.59|4.19|5.5|4.1|5.6|4.2|5.48|4.08|0
1659024600000|2022-07-28 16:10:00|5.51|4.11|5.59|4.19|5.65|4.25|5.5|4.1|0
1659024900000|2022-07-28 16:15:00|5.6|4.2|5.44|4.04|5.6|4.2|5.42|4.02|0
1659025200000|2022-07-28 16:20:00|5.41|4.01|5.62|4.22|5.62|4.22|5.4|4|0
1659025500000|2022-07-28 16:25:00|5.63|4.23|5.67|4.27|5.71|4.31|5.57|4.17|0
1659025800000|2022-07-28 16:30:00|5.68|4.28|5.6|4.2|5.69|4.29|5.5|4.1|0
1659026100000|2022-07-28 16:35:00|5.59|4.19|5.64|4.24|5.67|4.27|5.55|4.15|0
1659026400000|2022-07-28 16:40:00|5.63|4.23|5.62|4.22|5.64|4.24|5.56|4.16|0
1659026700000|2022-07-28 16:45:00|5.61|4.21|5.61|4.21|5.71|4.31|5.59|4.19|0
1659027000000|2022-07-28 16:50:00|5.63|4.23|5.73|4.33|5.73|4.33|5.55|4.15|0
1659027300000|2022-07-28 16:55:00|5.72|4.32|5.63|4.23|5.74|4.34|5.63|4.23|0
1659027600000|2022-07-28 17:00:00|5.62|4.22|5.57|4.17|5.65|4.25|5.49|4.09|0
1659027900000|2022-07-28 17:05:00|5.56|4.16|5.65|4.25|5.65|4.25|5.51|4.11|0
1659028200000|2022-07-28 17:10:00|5.66|4.26|5.76|4.36|5.78|4.38|5.62|4.22|0
1659028500000|2022-07-28 17:15:00|5.75|4.35|5.57|4.17|5.77|4.37|5.53|4.13|0
1659028800000|2022-07-28 17:20:00|5.58|4.18|5.74|4.34|5.8|4.4|5.56|4.16|0
1659029100000|2022-07-28 17:25:00|5.75|4.35|5.81|4.41|5.83|4.43|5.71|4.31|0
1659029400000|2022-07-28 17:30:00|5.83|4.43|5.92|4.52|5.92|4.52|5.81|4.41|0
1659029700000|2022-07-28 17:35:00|5.93|4.53|6|4.6|6.05|4.65|5.9|4.5|0
1659030000000|2022-07-28 17:40:00|6.01|4.61|5.91|4.51|6.01|4.61|5.83|4.43|0
1659030300000|2022-07-28 17:45:00|5.9|4.5|5.98|4.58|6|4.6|5.87|4.47|0
1659030600000|2022-07-28 17:50:00|5.97|4.57|5.96|4.56|6|4.6|5.9|4.5|0
1659030900000|2022-07-28 17:55:00|5.97|4.57|6.03|4.63|6.1|4.7|5.97|4.57|0
1659031200000|2022-07-28 18:00:00|6.02|4.62|6.1|4.7|6.12|4.72|5.9|4.5|0
1659031500000|2022-07-28 18:05:00|6.09|4.69|6.01|4.61|6.1|4.7|5.97|4.57|0
1659031800000|2022-07-28 18:10:00|6.02|4.62|6.01|4.61|6.08|4.68|5.96|4.56|0
1659032100000|2022-07-28 18:15:00|6.03|4.63|6.1|4.7|6.15|4.75|6.03|4.63|0
1659032400000|2022-07-28 18:20:00|6.09|4.69|6.09|4.69|6.1|4.7|6.02|4.62|0
1659032700000|2022-07-28 18:25:00|6.1|4.7|6.09|4.69|6.13|4.73|6.05|4.65|0
1659033000000|2022-07-28 18:30:00|6.12|4.72|6.09|4.69|6.13|4.73|6.01|4.61|0
1659033300000|2022-07-28 18:35:00|6.1|4.7|6.13|4.73|6.14|4.74|6.07|4.67|0
1659033600000|2022-07-28 18:40:00|6.15|4.75|6.16|4.76|6.19|4.79|6.13|4.73|0
1659033900000|2022-07-28 18:45:00|6.15|4.75|6.17|4.77|6.18|4.78|6.13|4.73|0
1659034200000|2022-07-28 18:50:00|6.18|4.78|6.24|4.84|6.24|4.84|6.11|4.71|0
1659034500000|2022-07-28 18:55:00|6.25|4.85|6.22|4.82|6.26|4.86|6.14|4.74|0
1659034800000|2022-07-28 19:00:00|6.23|4.83|6.3|4.9|6.33|4.93|6.17|4.77|0
1659035100000|2022-07-28 19:05:00|6.31|4.91|6.25|4.85|6.41|5.01|6.16|4.76|0
1659035400000|2022-07-28 19:10:00|6.26|4.86|6.21|4.81|6.27|4.87|6.13|4.73|0
1659035700000|2022-07-28 19:15:00|6.22|4.82|6.21|4.81|6.24|4.84|6.09|4.69|0
1659036000000|2022-07-28 19:20:00|6.22|4.82|6.27|4.87|6.31|4.91|6.22|4.82|0
1659036300000|2022-07-28 19:25:00|6.28|4.88|6.3|4.9|6.31|4.91|6.21|4.81|0
1659036600000|2022-07-28 19:30:00|6.29|4.89|6.44|5.04|6.48|5.08|6.2|4.8|0
1659036900000|2022-07-28 19:35:00|6.45|5.05|6.32|4.92|6.46|5.06|6.24|4.84|0
1659037200000|2022-07-28 19:40:00|6.33|4.93|6.27|4.87|6.34|4.94|6.21|4.81|0
1659037500000|2022-07-28 19:45:00|6.25|4.85|6.38|4.98|6.39|4.99|6.2|4.8|0
1659037800000|2022-07-28 19:50:00|6.41|5.01|6.16|4.76|6.46|5.06|6.11|4.71|0
1659038100000|2022-07-28 19:55:00|6.14|4.74|6.14|4.74|6.22|4.82|6.04|4.64|0
1659038400000|2022-07-28 20:00:00|6.12|4.72|6.32|4.92|6.65|5.25|6.11|4.71|0
1659038700000|2022-07-28 20:05:00|6.34|4.94|6.28|4.88|6.45|5.05|6.27|4.87|0
1659039000000|2022-07-28 20:10:00|6.27|4.87|6.23|4.83|6.33|4.93|6.21|4.81|0
1659039300000|2022-07-28 20:15:00|6.37|4.77|6.44|4.84|6.46|4.86|6.34|4.74|0
1659039600000|2022-07-28 20:20:00|6.43|4.83|6.38|4.78|6.46|4.86|6.38|4.78|0
1659039900000|2022-07-28 20:25:00|6.39|4.79|6.48|4.88|6.49|4.89|6.36|4.76|0
1659040200000|2022-07-28 20:30:00|6.27|4.67|6.92|5.32|6.99|5.39|6.27|4.67|0
1659040500000|2022-07-28 20:35:00|6.94|5.34|7.24|5.64|7.41|5.81|6.91|5.31|0
1659040800000|2022-07-28 20:40:00|7.25|5.65|7.26|5.66|7.31|5.71|7.2|5.6|0
1659041100000|2022-07-28 20:45:00|7.25|5.65|7.31|5.71|7.35|5.75|7.2|5.6|0
1659041400000|2022-07-28 20:50:00|7.3|5.7|7.25|5.65|7.31|5.71|7.24|5.64|0
1659041700000|2022-07-28 20:55:00|7.29|5.69|7.2|5.6|7.29|5.69|7.19|5.59|0
1659042000000|2022-07-28 21:00:00|7.21|5.61|7.26|5.66|7.26|5.66|7.21|5.61|0
1659042300000|2022-07-28 21:05:00|7.27|5.67|7.2|5.6|7.27|5.67|7.2|5.6|0
1659042600000|2022-07-28 21:10:00|7.24|5.64|7.2|5.6|7.26|5.66|7.2|5.6|0
1659042900000|2022-07-28 21:15:00|7.19|5.59|7.2|5.6|7.23|5.63|7.19|5.59|0
1659043200000|2022-07-28 21:20:00|7.19|5.59|7.16|5.56|7.21|5.61|7.16|5.56|0
1659043500000|2022-07-28 21:25:00|7.17|5.57|7.12|5.52|7.17|5.57|7.1|5.5|0
1659043800000|2022-07-28 21:30:00|7.1|5.5|7.16|5.56|7.18|5.58|7.1|5.5|0
1659044100000|2022-07-28 21:35:00|7.15|5.55|7.13|5.53|7.15|5.55|7.13|5.53|0
1659044400000|2022-07-28 21:40:00|7.17|5.57|7.18|5.58|7.18|5.58|7.17|5.57|0
1659044700000|2022-07-28 21:45:00|7.28|5.68|7.29|5.69|7.3|5.7|7.28|5.68|0
1659045000000|2022-07-28 21:50:00|7.28|5.68|7.3|5.7|7.3|5.7|7.28|5.68|0
1659045300000|2022-07-28 21:55:00|7.31|5.71|7.32|5.72|7.35|5.75|7.3|5.7|0
1659045600000|2022-07-28 22:00:00|7.23|5.63|6.97|5.37|7.23|5.63|6.92|5.32|0
1659045900000|2022-07-28 22:05:00|6.99|5.39|7.07|5.47|7.09|5.49|6.97|5.37|0
1659046200000|2022-07-28 22:10:00|7.08|5.48|7.14|5.54|7.14|5.54|7.03|5.43|0
1659046500000|2022-07-28 22:15:00|7.13|5.53|7.03|5.43|7.14|5.54|7.02|5.42|0
1659046800000|2022-07-28 22:20:00|7.02|5.42|6.98|5.38|7.03|5.43|6.95|5.35|0
1659047100000|2022-07-28 22:25:00|6.99|5.39|7.04|5.44|7.04|5.44|6.98|5.38|0
1659047400000|2022-07-28 22:30:00|7.05|5.45|6.99|5.39|7.06|5.46|6.99|5.39|0
1659047700000|2022-07-28 22:35:00|7|5.4|6.97|5.37|7.03|5.43|6.97|5.37|0
1659048000000|2022-07-28 22:40:00|6.98|5.38|7.01|5.41|7.01|5.41|6.96|5.36|0
1659048300000|2022-07-28 22:45:00|7|5.4|6.92|5.32|7|5.4|6.92|5.32|0
1659048600000|2022-07-28 22:50:00|6.93|5.33|6.86|5.26|6.93|5.33|6.84|5.24|0
1659048900000|2022-07-28 22:55:00|6.85|5.25|6.88|5.28|6.92|5.32|6.82|5.22|0
1659049200000|2022-07-28 23:00:00|6.89|5.29|6.85|5.25|6.9|5.3|6.84|5.24|0
1659049500000|2022-07-28 23:05:00|6.86|5.26|6.83|5.23|6.86|5.26|6.81|5.21|0
1659049800000|2022-07-28 23:10:00|6.84|5.24|6.83|5.23|6.84|5.24|6.82|5.22|0
1659050100000|2022-07-28 23:15:00|6.84|5.24|6.81|5.21|6.85|5.25|6.79|5.19|0
1659050400000|2022-07-28 23:20:00|6.82|5.22|6.82|5.22|6.87|5.27|6.78|5.18|0
1659050700000|2022-07-28 23:25:00|6.83|5.23|6.92|5.32|6.93|5.33|6.82|5.22|0
1659051000000|2022-07-28 23:30:00|6.91|5.31|6.91|5.31|6.92|5.32|6.9|5.3|0
1659051300000|2022-07-28 23:35:00|6.9|5.3|6.91|5.31|6.94|5.34|6.87|5.27|0
1659051600000|2022-07-28 23:40:00|6.9|5.3|6.91|5.31|6.92|5.32|6.89|5.29|0
1659051900000|2022-07-28 23:45:00|6.92|5.32|6.94|5.34|6.95|5.35|6.89|5.29|0
1659052200000|2022-07-28 23:50:00|6.95|5.35|6.96|5.36|6.99|5.39|6.91|5.31|0
1659052500000|2022-07-28 23:55:00|6.95|5.35|6.92|5.32|6.97|5.37|6.92|5.32|0
1658966400000|2022-07-28 00:00:00|5.11|3.51|5.08|3.48|5.18|3.58|5.08|3.48|0
1658966700000|2022-07-28 00:05:00|5.09|3.49|5.06|3.46|5.14|3.54|5.06|3.46|0
1658967000000|2022-07-28 00:10:00|5.07|3.47|5.04|3.44|5.08|3.48|5.03|3.43|0
1658967300000|2022-07-28 00:15:00|5.03|3.43|5.02|3.42|5.04|3.44|5.02|3.42|0
1658967600000|2022-07-28 00:20:00|5.03|3.43|5|3.4|5.04|3.44|5|3.4|0
1658967900000|2022-07-28 00:25:00|5.01|3.41|4.96|3.36|5.04|3.44|4.96|3.36|0
1658968200000|2022-07-28 00:30:00|4.97|3.37|5.02|3.42|5.02|3.42|4.96|3.36|0
1658968500000|2022-07-28 00:35:00|5.01|3.41|5|3.4|5.02|3.42|4.99|3.39|0
1658968800000|2022-07-28 00:40:00|5.01|3.41|4.98|3.38|5.01|3.41|4.98|3.38|0
1658969100000|2022-07-28 00:45:00|4.97|3.37|5|3.4|5.01|3.41|4.95|3.35|0
1658969400000|2022-07-28 00:50:00|5.01|3.41|5.01|3.41|5.03|3.43|5|3.4|0
1658969700000|2022-07-28 00:55:00|5.02|3.42|5.02|3.42|5.03|3.43|5|3.4|0
1658970000000|2022-07-28 01:00:00|5.03|3.43|5.02|3.42|5.04|3.44|4.97|3.37|0
1658970300000|2022-07-28 01:05:00|5.03|3.43|5.05|3.45|5.06|3.46|5.02|3.42|0
1658970600000|2022-07-28 01:10:00|5.04|3.44|5.03|3.43|5.06|3.46|5.02|3.42|0
1658970900000|2022-07-28 01:15:00|5.04|3.44|5.06|3.46|5.07|3.47|5.01|3.41|0
1658971200000|2022-07-28 01:20:00|5.05|3.45|4.99|3.39|5.05|3.45|4.99|3.39|0
1658971500000|2022-07-28 01:25:00|5|3.4|5|3.4|5.01|3.41|4.99|3.39|0
1658971800000|2022-07-28 01:30:00|4.99|3.39|5.07|3.47|5.08|3.48|4.99|3.39|0
1658972100000|2022-07-28 01:35:00|5.08|3.48|5.05|3.45|5.08|3.48|5.02|3.42|0
1658972400000|2022-07-28 01:40:00|5.06|3.46|5.01|3.41|5.06|3.46|5|3.4|0
1658972700000|2022-07-28 01:45:00|5.02|3.42|5.04|3.44|5.05|3.45|5|3.4|0
1658973000000|2022-07-28 01:50:00|5.05|3.45|5.05|3.45|5.06|3.46|5.03|3.43|0
1658973300000|2022-07-28 01:55:00|5.06|3.46|5.09|3.49|5.1|3.5|5.04|3.44|0
1658973600000|2022-07-28 02:00:00|5.1|3.5|5.07|3.47|5.1|3.5|5.06|3.46|0
1658973900000|2022-07-28 02:05:00|5.08|3.48|5.06|3.46|5.09|3.49|5.06|3.46|0
1658974200000|2022-07-28 02:10:00|5.07|3.47|5.08|3.48|5.09|3.49|5.06|3.46|0
1658974500000|2022-07-28 02:15:00|5.09|3.49|5.08|3.48|5.09|3.49|5.07|3.47|0
1658974800000|2022-07-28 02:20:00|5.09|3.49|5.06|3.46|5.09|3.49|5.06|3.46|0
1658975100000|2022-07-28 02:25:00|5.07|3.47|5.07|3.47|5.08|3.48|5.06|3.46|0
1658975400000|2022-07-28 02:30:00|5.08|3.48|5.11|3.51|5.11|3.51|5.06|3.46|0
1658975700000|2022-07-28 02:35:00|5.12|3.52|5.15|3.55|5.16|3.56|5.11|3.51|0
1658976000000|2022-07-28 02:40:00|5.16|3.56|5.21|3.61|5.48|3.88|5.14|3.54|0
1658976300000|2022-07-28 02:45:00|5.22|3.62|5.27|3.67|5.28|3.68|5.2|3.6|0
1658976600000|2022-07-28 02:50:00|5.28|3.68|5.26|3.66|5.28|3.68|5.24|3.64|0
1658976900000|2022-07-28 02:55:00|5.25|3.65|5.26|3.66|5.26|3.66|5.24|3.64|0
1658977200000|2022-07-28 03:00:00|5.25|3.65|5.24|3.64|5.26|3.66|5.23|3.63|0
1658977500000|2022-07-28 03:05:00|5.25|3.65|5.24|3.64|5.25|3.65|5.23|3.63|0
1658977800000|2022-07-28 03:10:00|5.25|3.65|5.25|3.65|5.25|3.65|5.24|3.64|0
1658978100000|2022-07-28 03:15:00|5.24|3.64|5.21|3.61|5.24|3.64|5.21|3.61|0
1658978400000|2022-07-28 03:20:00|5.2|3.6|5.21|3.61|5.21|3.61|5.18|3.58|0
1658978700000|2022-07-28 03:25:00|5.2|3.6|5.2|3.6|5.21|3.61|5.19|3.59|0
1658979000000|2022-07-28 03:30:00|5.19|3.59|5.19|3.59|5.2|3.6|5.17|3.57|0
1658979300000|2022-07-28 03:35:00|5.18|3.58|5.2|3.6|5.2|3.6|5.18|3.58|0
1658979600000|2022-07-28 03:40:00|5.19|3.59|5.21|3.61|5.21|3.61|5.18|3.58|0
1658979900000|2022-07-28 03:45:00|5.2|3.6|5.17|3.57|5.2|3.6|5.16|3.56|0
1658980200000|2022-07-28 03:50:00|5.18|3.58|5.13|3.53|5.18|3.58|5.12|3.52|0
1658980500000|2022-07-28 03:55:00|5.14|3.54|5.14|3.54|5.16|3.56|5.13|3.53|0
1658980800000|2022-07-28 04:00:00|5.15|3.55|5.14|3.54|5.16|3.56|5.13|3.53|0
1658981100000|2022-07-28 04:05:00|5.13|3.53|5.15|3.55|5.15|3.55|5.13|3.53|0
1658981400000|2022-07-28 04:10:00|5.14|3.54|5.14|3.54|5.15|3.55|5.13|3.53|0
1658981700000|2022-07-28 04:15:00|5.13|3.53|5.13|3.53|5.14|3.54|5.13|3.53|0
1658982000000|2022-07-28 04:20:00|5.14|3.54|5.14|3.54|5.15|3.55|5.13|3.53|0
1658982300000|2022-07-28 04:25:00|5.15|3.55|5.15|3.55|5.15|3.55|5.13|3.53|0
1658982600000|2022-07-28 04:30:00|5.12|3.52|5.13|3.53|5.15|3.55|5.1|3.5|0
1658982900000|2022-07-28 04:35:00|5.14|3.54|5.15|3.55|5.16|3.56|5.13|3.53|0
1658983200000|2022-07-28 04:40:00|5.16|3.56|5.15|3.55|5.16|3.56|5.14|3.54|0
1658983500000|2022-07-28 04:45:00|5.16|3.56|5.16|3.56|5.17|3.57|5.15|3.55|0
1658983800000|2022-07-28 04:50:00|5.17|3.57|5.15|3.55|5.17|3.57|5.15|3.55|0
1658984100000|2022-07-28 04:55:00|5.16|3.56|5.14|3.54|5.16|3.56|5.14|3.54|0
1658984400000|2022-07-28 05:00:00|5.15|3.55|5.15|3.55|5.15|3.55|5.13|3.53|0
1658984700000|2022-07-28 05:05:00|5.14|3.54|5.1|3.5|5.14|3.54|5.1|3.5|0
1658985000000|2022-07-28 05:10:00|5.11|3.51|5.1|3.5|5.12|3.52|5.1|3.5|0
1658985600000|2022-07-28 05:20:00|5.09|3.49|5.1|3.5|5.1|3.5|5.09|3.49|0
1658985900000|2022-07-28 05:25:00|5.09|3.49|5.1|3.5|5.11|3.51|5.09|3.49|0
1658986200000|2022-07-28 05:30:00|5.11|3.51|5.14|3.54|5.15|3.55|5.1|3.5|0
1658986500000|2022-07-28 05:35:00|5.15|3.55|5.13|3.53|5.15|3.55|5.12|3.52|0
1658986800000|2022-07-28 05:40:00|5.14|3.54|5.16|3.56|5.16|3.56|5.13|3.53|0
1658987100000|2022-07-28 05:45:00|5.15|3.55|5.19|3.59|5.2|3.6|5.15|3.55|0
1658987400000|2022-07-28 05:50:00|5.18|3.58|5.18|3.58|5.19|3.59|5.17|3.57|0
1658987700000|2022-07-28 05:55:00|5.17|3.57|5.19|3.59|5.2|3.6|5.16|3.56|0
1658988000000|2022-07-28 06:00:00|5.2|3.6|5.25|3.65|5.26|3.66|5.19|3.59|0
1658988300000|2022-07-28 06:05:00|5.24|3.64|5.23|3.63|5.25|3.65|5.19|3.59|0
1658988600000|2022-07-28 06:10:00|5.24|3.64|5.23|3.63|5.25|3.65|5.21|3.61|0
1658988900000|2022-07-28 06:15:00|5.24|3.64|5.28|3.68|5.29|3.69|5.23|3.63|0
1658989200000|2022-07-28 06:20:00|5.27|3.67|5.28|3.68|5.32|3.72|5.24|3.64|0
1658989500000|2022-07-28 06:25:00|5.29|3.69|5.25|3.65|5.29|3.69|5.23|3.63|0
1658989800000|2022-07-28 06:30:00|5.24|3.64|5.23|3.63|5.28|3.68|5.23|3.63|0
1658990100000|2022-07-28 06:35:00|5.24|3.64|5.3|3.7|5.3|3.7|5.22|3.62|0
1658990400000|2022-07-28 06:40:00|5.29|3.69|5.27|3.67|5.3|3.7|5.26|3.66|0
1658990700000|2022-07-28 06:45:00|5.26|3.66|5.23|3.63|5.26|3.66|5.21|3.61|0
1658991000000|2022-07-28 06:50:00|5.22|3.62|5.19|3.59|5.23|3.63|5.18|3.58|0
1658991300000|2022-07-28 06:55:00|5.18|3.58|5.2|3.6|5.22|3.62|5.18|3.58|0
1658991600000|2022-07-28 07:00:00|5.19|3.59|5.14|3.54|5.21|3.61|5.1|3.5|0
1658991900000|2022-07-28 07:05:00|5.05|3.65|5.06|3.66|5.06|3.66|5.02|3.62|0
1658992200000|2022-07-28 07:10:00|5.07|3.67|5.13|3.73|5.14|3.74|5.06|3.66|0
1658992500000|2022-07-28 07:15:00|5.12|3.72|5.17|3.77|5.17|3.77|5.08|3.68|0
1658992800000|2022-07-28 07:20:00|5.16|3.76|5.09|3.69|5.21|3.81|5.09|3.69|0
1658993100000|2022-07-28 07:25:00|5.1|3.7|5.06|3.66|5.13|3.73|5.06|3.66|0
1658993400000|2022-07-28 07:30:00|5.07|3.67|5.04|3.64|5.07|3.67|4.98|3.58|0
1658993700000|2022-07-28 07:35:00|5.03|3.63|5.01|3.61|5.07|3.67|5.01|3.61|0
1658994000000|2022-07-28 07:40:00|5.03|3.63|5.03|3.63|5.09|3.69|5.02|3.62|0
1658994300000|2022-07-28 07:45:00|5.04|3.64|5.05|3.65|5.08|3.68|5.03|3.63|0
1658994600000|2022-07-28 07:50:00|5.04|3.64|5.06|3.66|5.07|3.67|5.03|3.63|0
1658994900000|2022-07-28 07:55:00|5.05|3.65|5.02|3.62|5.05|3.65|5|3.6|0
1658995200000|2022-07-28 08:00:00|5.01|3.61|5.01|3.61|5.05|3.65|4.97|3.57|0
1658995500000|2022-07-28 08:05:00|5|3.6|5.23|3.83|5.23|3.83|4.88|3.48|0
1658995800000|2022-07-28 08:10:00|5.22|3.82|5.28|3.88|5.3|3.9|5.21|3.81|0
1658996100000|2022-07-28 08:15:00|5.27|3.87|5.28|3.88|5.33|3.93|5.25|3.85|0
1658996400000|2022-07-28 08:20:00|5.29|3.89|5.3|3.9|5.3|3.9|5.27|3.87|0
1658996700000|2022-07-28 08:25:00|5.29|3.89|5.24|3.84|5.29|3.89|5.23|3.83|0
1658997000000|2022-07-28 08:30:00|5.23|3.83|5.19|3.79|5.24|3.84|5.19|3.79|0
1658997300000|2022-07-28 08:35:00|5.2|3.8|5.18|3.78|5.21|3.81|5.18|3.78|0
1658997600000|2022-07-28 08:40:00|5.17|3.77|5.2|3.8|5.22|3.82|5.16|3.76|0
1658997900000|2022-07-28 08:45:00|5.21|3.81|5.2|3.8|5.23|3.83|5.19|3.79|0
1658998200000|2022-07-28 08:50:00|5.21|3.81|5.13|3.73|5.22|3.82|5.11|3.71|0
1658998500000|2022-07-28 08:55:00|5.14|3.74|5.13|3.73|5.15|3.75|5.11|3.71|0
1658998800000|2022-07-28 09:00:00|5.14|3.74|5.15|3.75|5.17|3.77|5.14|3.74|0
1658999100000|2022-07-28 09:05:00|5.14|3.74|5.07|3.67|5.15|3.75|5.07|3.67|0
1658999400000|2022-07-28 09:10:00|5.08|3.68|5.05|3.65|5.11|3.71|5.03|3.63|0
1658999700000|2022-07-28 09:15:00|5.04|3.64|5.07|3.67|5.07|3.67|5.03|3.63|0
1659000000000|2022-07-28 09:20:00|5.06|3.66|5.02|3.62|5.07|3.67|5.01|3.61|0
1659000300000|2022-07-28 09:25:00|5.03|3.63|5.05|3.65|5.09|3.69|5.02|3.62|0
1659000600000|2022-07-28 09:30:00|5.06|3.66|5.07|3.67|5.08|3.68|5.04|3.64|0
1659000900000|2022-07-28 09:35:00|5.06|3.66|5.15|3.75|5.16|3.76|5.06|3.66|0
1659001200000|2022-07-28 09:40:00|5.16|3.76|5.17|3.77|5.18|3.78|5.14|3.74|0
1659001500000|2022-07-28 09:45:00|5.18|3.78|5.18|3.78|5.23|3.83|5.17|3.77|0
1659001800000|2022-07-28 09:50:00|5.2|3.8|5.15|3.75|5.2|3.8|5.14|3.74|0
1659002100000|2022-07-28 09:55:00|5.16|3.76|5.22|3.82|5.22|3.82|5.16|3.76|0
1659002400000|2022-07-28 10:00:00|5.23|3.83|5.23|3.83|5.26|3.86|5.19|3.79|0
1659002700000|2022-07-28 10:05:00|5.22|3.82|5.21|3.81|5.25|3.85|5.21|3.81|0
1659003000000|2022-07-28 10:10:00|5.2|3.8|5.16|3.76|5.21|3.81|5.16|3.76|0
1659003300000|2022-07-28 10:15:00|5.17|3.77|5.2|3.8|5.22|3.82|5.17|3.77|0
1659003600000|2022-07-28 10:20:00|5.19|3.79|5.22|3.82|5.23|3.83|5.18|3.78|0
1659003900000|2022-07-28 10:25:00|5.21|3.81|5.27|3.87|5.27|3.87|5.2|3.8|0
1659004200000|2022-07-28 10:30:00|5.28|3.88|5.25|3.85|5.29|3.89|5.25|3.85|0
1659004500000|2022-07-28 10:35:00|5.24|3.84|5.29|3.89|5.3|3.9|5.22|3.82|0
1659004800000|2022-07-28 10:40:00|5.3|3.9|5.27|3.87|5.3|3.9|5.27|3.87|0
1659005100000|2022-07-28 10:45:00|5.26|3.86|5.24|3.84|5.26|3.86|5.22|3.82|0
1659005400000|2022-07-28 10:50:00|5.25|3.85|5.24|3.84|5.25|3.85|5.22|3.82|0
1659005700000|2022-07-28 10:55:00|5.25|3.85|5.24|3.84|5.25|3.85|5.18|3.78|0
1659006000000|2022-07-28 11:00:00|5.26|3.86|5.3|3.9|5.3|3.9|5.25|3.85|0
1659006300000|2022-07-28 11:05:00|5.29|3.89|5.31|3.91|5.32|3.92|5.28|3.88|0
1659006600000|2022-07-28 11:10:00|5.32|3.92|5.32|3.92|5.33|3.93|5.28|3.88|0
1659006900000|2022-07-28 11:15:00|5.31|3.91|5.34|3.94|5.35|3.95|5.3|3.9|0
1659007200000|2022-07-28 11:20:00|5.33|3.93|5.31|3.91|5.33|3.93|5.28|3.88|0
1659007500000|2022-07-28 11:25:00|5.3|3.9|5.3|3.9|5.34|3.94|5.28|3.88|0
1659007800000|2022-07-28 11:30:00|5.31|3.91|5.3|3.9|5.31|3.91|5.28|3.88|0
1659008100000|2022-07-28 11:35:00|5.29|3.89|5.29|3.89|5.31|3.91|5.28|3.88|0
1659008400000|2022-07-28 11:40:00|5.28|3.88|5.26|3.86|5.28|3.88|5.25|3.85|0
1659008700000|2022-07-28 11:45:00|5.27|3.87|5.25|3.85|5.28|3.88|5.25|3.85|0
1659009000000|2022-07-28 11:50:00|5.26|3.86|5.27|3.87|5.27|3.87|5.24|3.84|0
1659009300000|2022-07-28 11:55:00|5.26|3.86|5.26|3.86|5.26|3.86|5.23|3.83|0
1659009600000|2022-07-28 12:00:00|5.25|3.85|4.95|3.55|5.27|3.87|4.95|3.55|0
1659009900000|2022-07-28 12:05:00|4.94|3.54|4.93|3.53|4.96|3.56|4.92|3.52|0
1659010200000|2022-07-28 12:10:00|4.94|3.54|4.95|3.55|4.97|3.57|4.93|3.53|0
1659010500000|2022-07-28 12:15:00|4.94|3.54|4.95|3.55|4.97|3.57|4.92|3.52|0
1659010800000|2022-07-28 12:20:00|4.94|3.54|4.97|3.57|5.01|3.61|4.93|3.53|0
1659011100000|2022-07-28 12:25:00|4.96|3.56|4.98|3.58|5|3.6|4.96|3.56|0
1659011400000|2022-07-28 12:30:00|5|3.6|5.04|3.64|5.1|3.7|4.73|3.33|0
1659011700000|2022-07-28 12:35:00|5.03|3.63|4.83|3.43|5.15|3.75|4.79|3.39|0
1659012000000|2022-07-28 12:40:00|4.84|3.44|5.08|3.68|5.09|3.69|4.84|3.44|0
1659012300000|2022-07-28 12:45:00|5.07|3.67|5.18|3.78|5.29|3.89|5.04|3.64|0
1659012600000|2022-07-28 12:50:00|5.17|3.77|5.04|3.64|5.21|3.81|5|3.6|0
1659012900000|2022-07-28 12:55:00|5.02|3.62|4.91|3.51|5.02|3.62|4.86|3.46|0
1659013200000|2022-07-28 13:00:00|4.9|3.5|4.87|3.47|4.93|3.53|4.83|3.43|0
1659013500000|2022-07-28 13:05:00|4.86|3.46|4.9|3.5|4.94|3.54|4.83|3.43|0
1659013800000|2022-07-28 13:10:00|4.89|3.49|5|3.6|5.01|3.61|4.88|3.48|0
1659014100000|2022-07-28 13:15:00|4.99|3.59|5.08|3.68|5.09|3.69|4.97|3.57|0
1659014400000|2022-07-28 13:20:00|5.07|3.67|5.11|3.71|5.13|3.73|5.06|3.66|0
1659014700000|2022-07-28 13:25:00|5.1|3.7|5.18|3.78|5.24|3.84|5.06|3.66|0
1659015000000|2022-07-28 13:30:00|5.21|3.81|5.29|3.89|5.44|4.04|5.19|3.79|0
1659015300000|2022-07-28 13:35:00|5.31|3.91|5.21|3.81|5.43|4.03|5.2|3.8|0
1659015600000|2022-07-28 13:40:00|5.2|3.8|4.81|3.41|5.26|3.86|4.79|3.39|0
1659015900000|2022-07-28 13:45:00|4.8|3.4|5.07|3.67|5.07|3.67|4.53|3.13|0
1659016200000|2022-07-28 13:50:00|5.1|3.7|4.79|3.39|5.1|3.7|4.7|3.3|0
1659016500000|2022-07-28 13:55:00|4.78|3.38|4.95|3.55|4.99|3.59|4.77|3.37|0
1659016800000|2022-07-28 14:00:00|4.99|3.59|5.06|3.66|5.13|3.73|4.99|3.59|0
1659017100000|2022-07-28 14:05:00|5.03|3.63|4.83|3.43|5.08|3.68|4.74|3.34|0
1659017400000|2022-07-28 14:10:00|4.86|3.46|4.84|3.44|4.94|3.54|4.71|3.31|0
1659017700000|2022-07-28 14:15:00|4.85|3.45|4.84|3.44|4.97|3.57|4.78|3.38|0
1659018000000|2022-07-28 14:20:00|4.85|3.45|4.76|3.36|4.88|3.48|4.64|3.24|0
1659018300000|2022-07-28 14:25:00|4.78|3.38|4.79|3.39|4.84|3.44|4.63|3.23|0
1659018600000|2022-07-28 14:30:00|4.77|3.37|4.72|3.32|4.84|3.44|4.6|3.2|0
1659018900000|2022-07-28 14:35:00|4.73|3.33|4.93|3.53|5.01|3.61|4.73|3.33|0
1659019200000|2022-07-28 14:40:00|4.91|3.51|4.9|3.5|4.95|3.55|4.75|3.35|0
1659019500000|2022-07-28 14:45:00|4.91|3.51|5.21|3.81|5.22|3.82|4.88|3.48|0
1659019800000|2022-07-28 14:50:00|5.19|3.79|5.07|3.67|5.27|3.87|5.05|3.65|0
1659020100000|2022-07-28 14:55:00|5.04|3.64|5.24|3.84|5.25|3.85|5.04|3.64|0
1659020400000|2022-07-28 15:00:00|5.25|3.85|5.18|3.78|5.33|3.93|5.16|3.76|0
1659020700000|2022-07-28 15:05:00|5.17|3.77|5.22|3.82|5.3|3.9|5.17|3.77|0
1659021000000|2022-07-28 15:10:00|5.23|3.83|5.35|3.95|5.35|3.95|5.16|3.76|0
1659021300000|2022-07-28 15:15:00|5.36|3.96|5.25|3.85|5.41|4.01|5.21|3.81|0
1659021600000|2022-07-28 15:20:00|5.26|3.86|5.41|4.01|5.44|4.04|5.14|3.74|0
1659021900000|2022-07-28 15:25:00|5.42|4.02|5.51|4.11|5.54|4.14|5.18|3.78|0
1659022200000|2022-07-28 15:30:00|5.55|4.15|5.44|4.04|5.57|4.17|5.35|3.95|0
1659022500000|2022-07-28 15:35:00|5.45|4.05|5.47|4.07|5.52|4.12|5.38|3.98|0
1659022800000|2022-07-28 15:40:00|5.48|4.08|5.67|4.27|5.67|4.27|5.43|4.03|0
1659023100000|2022-07-28 15:45:00|5.66|4.26|5.63|4.23|5.72|4.32|5.55|4.15|0
1659023400000|2022-07-28 15:50:00|5.65|4.25|5.66|4.26|5.75|4.35|5.63|4.23|0
1659023700000|2022-07-28 15:55:00|5.65|4.25|5.51|4.11|5.67|4.27|5.49|4.09|0
1659024000000|2022-07-28 16:00:00|5.5|4.1|5.58|4.18|5.59|4.19|5.5|4.1|0
1659024300000|2022-07-28 16:05:00|5.59|4.19|5.5|4.1|5.6|4.2|5.48|4.08|0
1659024600000|2022-07-28 16:10:00|5.51|4.11|5.59|4.19|5.65|4.25|5.5|4.1|0
1659024900000|2022-07-28 16:15:00|5.6|4.2|5.44|4.04|5.6|4.2|5.42|4.02|0
1659025200000|2022-07-28 16:20:00|5.41|4.01|5.62|4.22|5.62|4.22|5.4|4|0
1659025500000|2022-07-28 16:25:00|5.63|4.23|5.67|4.27|5.71|4.31|5.57|4.17|0
1659025800000|2022-07-28 16:30:00|5.68|4.28|5.6|4.2|5.69|4.29|5.5|4.1|0
1659026100000|2022-07-28 16:35:00|5.59|4.19|5.64|4.24|5.67|4.27|5.55|4.15|0
1659026400000|2022-07-28 16:40:00|5.63|4.23|5.62|4.22|5.64|4.24|5.56|4.16|0
1659026700000|2022-07-28 16:45:00|5.61|4.21|5.61|4.21|5.71|4.31|5.59|4.19|0
1659027000000|2022-07-28 16:50:00|5.63|4.23|5.73|4.33|5.73|4.33|5.55|4.15|0
1659027300000|2022-07-28 16:55:00|5.72|4.32|5.63|4.23|5.74|4.34|5.63|4.23|0
1659027600000|2022-07-28 17:00:00|5.62|4.22|5.57|4.17|5.65|4.25|5.49|4.09|0
1659027900000|2022-07-28 17:05:00|5.56|4.16|5.65|4.25|5.65|4.25|5.51|4.11|0
1659028200000|2022-07-28 17:10:00|5.66|4.26|5.76|4.36|5.78|4.38|5.62|4.22|0
1659028500000|2022-07-28 17:15:00|5.75|4.35|5.57|4.17|5.77|4.37|5.53|4.13|0
1659028800000|2022-07-28 17:20:00|5.58|4.18|5.74|4.34|5.8|4.4|5.56|4.16|0
1659029100000|2022-07-28 17:25:00|5.75|4.35|5.81|4.41|5.83|4.43|5.71|4.31|0
1659029400000|2022-07-28 17:30:00|5.83|4.43|5.92|4.52|5.92|4.52|5.81|4.41|0
1659029700000|2022-07-28 17:35:00|5.93|4.53|6|4.6|6.05|4.65|5.9|4.5|0
1659030000000|2022-07-28 17:40:00|6.01|4.61|5.91|4.51|6.01|4.61|5.83|4.43|0
1659030300000|2022-07-28 17:45:00|5.9|4.5|5.98|4.58|6|4.6|5.87|4.47|0
1659030600000|2022-07-28 17:50:00|5.97|4.57|5.96|4.56|6|4.6|5.9|4.5|0
1659030900000|2022-07-28 17:55:00|5.97|4.57|6.03|4.63|6.1|4.7|5.97|4.57|0
1659031200000|2022-07-28 18:00:00|6.02|4.62|6.1|4.7|6.12|4.72|5.9|4.5|0
1659031500000|2022-07-28 18:05:00|6.09|4.69|6.01|4.61|6.1|4.7|5.97|4.57|0
1659031800000|2022-07-28 18:10:00|6.02|4.62|6.01|4.61|6.08|4.68|5.96|4.56|0
1659032100000|2022-07-28 18:15:00|6.03|4.63|6.1|4.7|6.15|4.75|6.03|4.63|0
1659032400000|2022-07-28 18:20:00|6.09|4.69|6.09|4.69|6.1|4.7|6.02|4.62|0
1659032700000|2022-07-28 18:25:00|6.1|4.7|6.09|4.69|6.13|4.73|6.05|4.65|0
1659033000000|2022-07-28 18:30:00|6.12|4.72|6.09|4.69|6.13|4.73|6.01|4.61|0
1659033300000|2022-07-28 18:35:00|6.1|4.7|6.13|4.73|6.14|4.74|6.07|4.67|0
1659033600000|2022-07-28 18:40:00|6.15|4.75|6.16|4.76|6.19|4.79|6.13|4.73|0
1659033900000|2022-07-28 18:45:00|6.15|4.75|6.17|4.77|6.18|4.78|6.13|4.73|0
1659034200000|2022-07-28 18:50:00|6.18|4.78|6.24|4.84|6.24|4.84|6.11|4.71|0
1659034500000|2022-07-28 18:55:00|6.25|4.85|6.22|4.82|6.26|4.86|6.14|4.74|0
1659034800000|2022-07-28 19:00:00|6.23|4.83|6.3|4.9|6.33|4.93|6.17|4.77|0
1659035100000|2022-07-28 19:05:00|6.31|4.91|6.25|4.85|6.41|5.01|6.16|4.76|0
1659035400000|2022-07-28 19:10:00|6.26|4.86|6.21|4.81|6.27|4.87|6.13|4.73|0
1659035700000|2022-07-28 19:15:00|6.22|4.82|6.21|4.81|6.24|4.84|6.09|4.69|0
1659036000000|2022-07-28 19:20:00|6.22|4.82|6.27|4.87|6.31|4.91|6.22|4.82|0
1659036300000|2022-07-28 19:25:00|6.28|4.88|6.3|4.9|6.31|4.91|6.21|4.81|0
1659036600000|2022-07-28 19:30:00|6.29|4.89|6.44|5.04|6.48|5.08|6.2|4.8|0
1659036900000|2022-07-28 19:35:00|6.45|5.05|6.32|4.92|6.46|5.06|6.24|4.84|0
1659037200000|2022-07-28 19:40:00|6.33|4.93|6.27|4.87|6.34|4.94|6.21|4.81|0
1659037500000|2022-07-28 19:45:00|6.25|4.85|6.38|4.98|6.39|4.99|6.2|4.8|0
1659037800000|2022-07-28 19:50:00|6.41|5.01|6.16|4.76|6.46|5.06|6.11|4.71|0
1659038100000|2022-07-28 19:55:00|6.14|4.74|6.14|4.74|6.22|4.82|6.04|4.64|0
1659038400000|2022-07-28 20:00:00|6.12|4.72|6.32|4.92|6.65|5.25|6.11|4.71|0
1659038700000|2022-07-28 20:05:00|6.34|4.94|6.28|4.88|6.45|5.05|6.27|4.87|0
1659039000000|2022-07-28 20:10:00|6.27|4.87|6.23|4.83|6.33|4.93|6.21|4.81|0
1659039300000|2022-07-28 20:15:00|6.37|4.77|6.44|4.84|6.46|4.86|6.34|4.74|0
1659039600000|2022-07-28 20:20:00|6.43|4.83|6.38|4.78|6.46|4.86|6.38|4.78|0
1659039900000|2022-07-28 20:25:00|6.39|4.79|6.48|4.88|6.49|4.89|6.36|4.76|0
1659040200000|2022-07-28 20:30:00|6.27|4.67|6.92|5.32|6.99|5.39|6.27|4.67|0
1659040500000|2022-07-28 20:35:00|6.94|5.34|7.24|5.64|7.41|5.81|6.91|5.31|0
1659040800000|2022-07-28 20:40:00|7.25|5.65|7.26|5.66|7.31|5.71|7.2|5.6|0
1659041100000|2022-07-28 20:45:00|7.25|5.65|7.31|5.71|7.35|5.75|7.2|5.6|0
1659041400000|2022-07-28 20:50:00|7.3|5.7|7.25|5.65|7.31|5.71|7.24|5.64|0
1659041700000|2022-07-28 20:55:00|7.29|5.69|7.2|5.6|7.29|5.69|7.19|5.59|0
1659042000000|2022-07-28 21:00:00|7.21|5.61|7.26|5.66|7.26|5.66|7.21|5.61|0
1659042300000|2022-07-28 21:05:00|7.27|5.67|7.2|5.6|7.27|5.67|7.2|5.6|0
1659042600000|2022-07-28 21:10:00|7.24|5.64|7.2|5.6|7.26|5.66|7.2|5.6|0
1659042900000|2022-07-28 21:15:00|7.19|5.59|7.2|5.6|7.23|5.63|7.19|5.59|0
1659043200000|2022-07-28 21:20:00|7.19|5.59|7.16|5.56|7.21|5.61|7.16|5.56|0
1659043500000|2022-07-28 21:25:00|7.17|5.57|7.12|5.52|7.17|5.57|7.1|5.5|0
1659043800000|2022-07-28 21:30:00|7.1|5.5|7.16|5.56|7.18|5.58|7.1|5.5|0
1659044100000|2022-07-28 21:35:00|7.15|5.55|7.13|5.53|7.15|5.55|7.13|5.53|0
1659044400000|2022-07-28 21:40:00|7.17|5.57|7.18|5.58|7.18|5.58|7.17|5.57|0
1659044700000|2022-07-28 21:45:00|7.28|5.68|7.29|5.69|7.3|5.7|7.28|5.68|0
1659045000000|2022-07-28 21:50:00|7.28|5.68|7.3|5.7|7.3|5.7|7.28|5.68|0
1659045300000|2022-07-28 21:55:00|7.31|5.71|7.32|5.72|7.35|5.75|7.3|5.7|0
1659045600000|2022-07-28 22:00:00|7.23|5.63|6.97|5.37|7.23|5.63|6.92|5.32|0
1659045900000|2022-07-28 22:05:00|6.99|5.39|7.07|5.47|7.09|5.49|6.97|5.37|0
1659046200000|2022-07-28 22:10:00|7.08|5.48|7.14|5.54|7.14|5.54|7.03|5.43|0
1659046500000|2022-07-28 22:15:00|7.13|5.53|7.03|5.43|7.14|5.54|7.02|5.42|0
1659046800000|2022-07-28 22:20:00|7.02|5.42|6.98|5.38|7.03|5.43|6.95|5.35|0
1659047100000|2022-07-28 22:25:00|6.99|5.39|7.04|5.44|7.04|5.44|6.98|5.38|0
1659047400000|2022-07-28 22:30:00|7.05|5.45|6.99|5.39|7.06|5.46|6.99|5.39|0
1659047700000|2022-07-28 22:35:00|7|5.4|6.97|5.37|7.03|5.43|6.97|5.37|0
1659048000000|2022-07-28 22:40:00|6.98|5.38|7.01|5.41|7.01|5.41|6.96|5.36|0
1659048300000|2022-07-28 22:45:00|7|5.4|6.92|5.32|7|5.4|6.92|5.32|0
1659048600000|2022-07-28 22:50:00|6.93|5.33|6.86|5.26|6.93|5.33|6.84|5.24|0
1659048900000|2022-07-28 22:55:00|6.85|5.25|6.88|5.28|6.92|5.32|6.82|5.22|0
1659049200000|2022-07-28 23:00:00|6.89|5.29|6.85|5.25|6.9|5.3|6.84|5.24|0
1659049500000|2022-07-28 23:05:00|6.86|5.26|6.83|5.23|6.86|5.26|6.81|5.21|0
1659049800000|2022-07-28 23:10:00|6.84|5.24|6.83|5.23|6.84|5.24|6.82|5.22|0
1659050100000|2022-07-28 23:15:00|6.84|5.24|6.81|5.21|6.85|5.25|6.79|5.19|0
1659050400000|2022-07-28 23:20:00|6.82|5.22|6.82|5.22|6.87|5.27|6.78|5.18|0
1659050700000|2022-07-28 23:25:00|6.83|5.23|6.92|5.32|6.93|5.33|6.82|5.22|0
1659051000000|2022-07-28 23:30:00|6.91|5.31|6.91|5.31|6.92|5.32|6.9|5.3|0
1659051300000|2022-07-28 23:35:00|6.9|5.3|6.91|5.31|6.94|5.34|6.87|5.27|0
1659051600000|2022-07-28 23:40:00|6.9|5.3|6.91|5.31|6.92|5.32|6.89|5.29|0
1659051900000|2022-07-28 23:45:00|6.92|5.32|6.94|5.34|6.95|5.35|6.89|5.29|0
1659052200000|2022-07-28 23:50:00|6.95|5.35|6.96|5.36|6.99|5.39|6.91|5.31|0
1659052500000|2022-07-28 23:55:00|6.95|5.35|6.92|5.32|6.97|5.37|6.92|5.32|0
1659052800000|2022-07-29 00:00:00|6.91|5.31|6.85|5.25|6.91|5.31|6.82|5.22|0
1659053100000|2022-07-29 00:05:00|6.87|5.27|6.93|5.33|6.93|5.33|6.83|5.23|0
1659053400000|2022-07-29 00:10:00|6.94|5.34|6.93|5.33|6.98|5.38|6.9|5.3|0
1659053700000|2022-07-29 00:15:00|6.94|5.34|6.4|4.8|6.96|5.36|6.24|4.64|0
1659054000000|2022-07-29 00:20:00|6.39|4.79|6.39|4.79|6.4|4.8|6.37|4.77|0
1659054300000|2022-07-29 00:25:00|6.38|4.78|6.34|4.74|6.39|4.79|6.33|4.73|0
1659054600000|2022-07-29 00:30:00|6.35|4.75|6.36|4.76|6.37|4.77|6.33|4.73|0
1659054900000|2022-07-29 00:35:00|6.35|4.75|6.39|4.79|6.39|4.79|6.34|4.74|0
1659055200000|2022-07-29 00:40:00|6.38|4.78|6.33|4.73|6.39|4.79|6.31|4.71|0
1659055500000|2022-07-29 00:45:00|6.34|4.74|6.3|4.7|6.35|4.75|6.29|4.69|0
1659055800000|2022-07-29 00:50:00|6.31|4.71|6.32|4.72|6.36|4.76|6.3|4.7|0
1659056100000|2022-07-29 00:55:00|6.33|4.73|6.33|4.73|6.36|4.76|6.32|4.72|0
1659056400000|2022-07-29 01:00:00|6.32|4.72|6.32|4.72|6.35|4.75|6.3|4.7|0
1659056700000|2022-07-29 01:05:00|6.33|4.73|6.37|4.77|6.37|4.77|6.32|4.72|0
1659057000000|2022-07-29 01:10:00|6.36|4.76|6.4|4.8|6.4|4.8|6.34|4.74|0
1659057300000|2022-07-29 01:15:00|6.41|4.81|6.41|4.81|6.45|4.85|6.37|4.77|0
1659057600000|2022-07-29 01:20:00|6.4|4.8|6.41|4.81|6.47|4.87|6.39|4.79|0
1659057900000|2022-07-29 01:25:00|6.4|4.8|6.43|4.83|6.44|4.84|6.4|4.8|0
1659058200000|2022-07-29 01:30:00|6.42|4.82|6.45|4.85|6.45|4.85|6.38|4.78|0
1659058500000|2022-07-29 01:35:00|6.46|4.86|6.45|4.85|6.47|4.87|6.42|4.82|0
1659058800000|2022-07-29 01:40:00|6.44|4.84|6.48|4.88|6.49|4.89|6.42|4.82|0
1659059100000|2022-07-29 01:45:00|6.49|4.89|6.51|4.91|6.51|4.91|6.47|4.87|0
1659059400000|2022-07-29 01:50:00|6.52|4.92|6.53|4.93|6.54|4.94|6.49|4.89|0
1659059700000|2022-07-29 01:55:00|6.52|4.92|6.59|4.99|6.6|5|6.52|4.92|0
1659060000000|2022-07-29 02:00:00|6.61|5.01|6.59|4.99|6.62|5.02|6.58|4.98|0
1659060300000|2022-07-29 02:05:00|6.6|5|6.59|4.99|6.61|5.01|6.55|4.95|0
1659060600000|2022-07-29 02:10:00|6.58|4.98|6.6|5|6.62|5.02|6.58|4.98|0
1659060900000|2022-07-29 02:15:00|6.59|4.99|6.58|4.98|6.6|5|6.56|4.96|0
1659061200000|2022-07-29 02:20:00|6.59|4.99|6.58|4.98|6.6|5|6.56|4.96|0
1659061500000|2022-07-29 02:25:00|6.57|4.97|6.6|5|6.6|5|6.55|4.95|0
1659061800000|2022-07-29 02:30:00|6.59|4.99|6.63|5.03|6.65|5.05|6.59|4.99|0
1659062100000|2022-07-29 02:35:00|6.62|5.02|6.65|5.05|6.66|5.06|6.62|5.02|0
1659062400000|2022-07-29 02:40:00|6.66|5.06|6.67|5.07|6.68|5.08|6.65|5.05|0
1659062700000|2022-07-29 02:45:00|6.68|5.08|6.65|5.05|6.68|5.08|6.65|5.05|0
1659063000000|2022-07-29 02:50:00|6.64|5.04|6.58|4.98|6.64|5.04|6.57|4.97|0
1659063300000|2022-07-29 02:55:00|6.57|4.97|6.58|4.98|6.59|4.99|6.57|4.97|0
1659063600000|2022-07-29 03:00:00|6.57|4.97|6.58|4.98|6.61|5.01|6.56|4.96|0
1659063900000|2022-07-29 03:05:00|6.57|4.97|6.55|4.95|6.58|4.98|6.54|4.94|0
1659064200000|2022-07-29 03:10:00|6.56|4.96|6.53|4.93|6.57|4.97|6.53|4.93|0
1659064500000|2022-07-29 03:15:00|6.54|4.94|6.57|4.97|6.58|4.98|6.54|4.94|0
1659064800000|2022-07-29 03:20:00|6.56|4.96|6.57|4.97|6.58|4.98|6.55|4.95|0
1659065100000|2022-07-29 03:25:00|6.56|4.96|6.55|4.95|6.57|4.97|6.54|4.94|0
1659065400000|2022-07-29 03:30:00|6.56|4.96|6.5|4.9|6.56|4.96|6.48|4.88|0
1659065700000|2022-07-29 03:35:00|6.49|4.89|6.52|4.92|6.53|4.93|6.47|4.87|0
1659066000000|2022-07-29 03:40:00|6.51|4.91|6.44|4.84|6.51|4.91|6.43|4.83|0
1659066300000|2022-07-29 03:45:00|6.43|4.83|6.44|4.84|6.47|4.87|6.42|4.82|0
1659066600000|2022-07-29 03:50:00|6.45|4.85|6.46|4.86|6.46|4.86|6.43|4.83|0
1659066900000|2022-07-29 03:55:00|6.45|4.85|6.42|4.82|6.46|4.86|6.4|4.8|0
1659067200000|2022-07-29 04:00:00|6.41|4.81|6.44|4.84|6.44|4.84|6.4|4.8|0
1659067500000|2022-07-29 04:05:00|6.43|4.83|6.49|4.89|6.5|4.9|6.43|4.83|0
1659067800000|2022-07-29 04:10:00|6.5|4.9|6.49|4.89|6.5|4.9|6.48|4.88|0
1659068100000|2022-07-29 04:15:00|6.5|4.9|6.48|4.88|6.5|4.9|6.47|4.87|0
1659068400000|2022-07-29 04:20:00|6.49|4.89|6.54|4.94|6.54|4.94|6.48|4.88|0
1659068700000|2022-07-29 04:25:00|6.53|4.93|6.53|4.93|6.55|4.95|6.52|4.92|0
1659069000000|2022-07-29 04:30:00|6.52|4.92|6.5|4.9|6.52|4.92|6.48|4.88|0
1659069300000|2022-07-29 04:35:00|6.51|4.91|6.53|4.93|6.53|4.93|6.5|4.9|0
1659069600000|2022-07-29 04:40:00|6.52|4.92|6.52|4.92|6.53|4.93|6.5|4.9|0
1659069900000|2022-07-29 04:45:00|6.53|4.93|6.5|4.9|6.53|4.93|6.5|4.9|0
1659070200000|2022-07-29 04:50:00|6.51|4.91|6.49|4.89|6.52|4.92|6.49|4.89|0
1659070500000|2022-07-29 04:55:00|6.5|4.9|6.48|4.88|6.5|4.9|6.45|4.85|0
1659070800000|2022-07-29 05:00:00|6.47|4.87|6.44|4.84|6.49|4.89|6.43|4.83|0
1659071100000|2022-07-29 05:05:00|6.42|4.82|6.4|4.8|6.44|4.84|6.4|4.8|0
1659071400000|2022-07-29 05:10:00|6.41|4.81|6.39|4.79|6.42|4.82|6.35|4.75|0
1659071700000|2022-07-29 05:15:00|6.38|4.78|6.46|4.86|6.46|4.86|6.37|4.77|0
1659072000000|2022-07-29 05:20:00|6.47|4.87|6.52|4.92|6.54|4.94|6.47|4.87|0
1659072300000|2022-07-29 05:25:00|6.51|4.91|6.56|4.96|6.58|4.98|6.5|4.9|0
1659072600000|2022-07-29 05:30:00|6.55|4.95|6.63|5.03|6.65|5.05|6.54|4.94|0
1659072900000|2022-07-29 05:35:00|6.62|5.02|6.68|5.08|6.7|5.1|6.61|5.01|0
1659073200000|2022-07-29 05:40:00|6.67|5.07|6.62|5.02|6.67|5.07|6.61|5.01|0
1659073500000|2022-07-29 05:45:00|6.63|5.03|6.62|5.02|6.7|5.1|6.6|5|0
1659073800000|2022-07-29 05:50:00|6.61|5.01|6.6|5|6.64|5.04|6.58|4.98|0
1659074100000|2022-07-29 05:55:00|6.59|4.99|6.67|5.07|6.67|5.07|6.59|4.99|0
1659074400000|2022-07-29 06:00:00|6.65|5.05|6.58|4.98|6.65|5.05|6.53|4.93|0
1659074700000|2022-07-29 06:05:00|6.57|4.97|6.53|4.93|6.59|4.99|6.52|4.92|0
1659075000000|2022-07-29 06:10:00|6.54|4.94|6.53|4.93|6.59|4.99|6.51|4.91|0
1659075300000|2022-07-29 06:15:00|6.52|4.92|6.55|4.95|6.57|4.97|6.51|4.91|0
1659075600000|2022-07-29 06:20:00|6.56|4.96|6.67|5.07|6.67|5.07|6.54|4.94|0
1659075900000|2022-07-29 06:25:00|6.68|5.08|6.61|5.01|6.74|5.14|6.34|4.74|0
1659076200000|2022-07-29 06:30:00|6.6|5|6.58|4.98|6.63|5.03|6.57|4.97|0
1659076500000|2022-07-29 06:35:00|6.59|4.99|6.54|4.94|6.62|5.02|6.54|4.94|0
1659076800000|2022-07-29 06:40:00|6.55|4.95|6.48|4.88|6.57|4.97|6.48|4.88|0
1659077100000|2022-07-29 06:45:00|6.5|4.9|6.52|4.92|6.55|4.95|6.48|4.88|0
1659077400000|2022-07-29 06:50:00|6.53|4.93|6.54|4.94|6.56|4.96|6.49|4.89|0
1659077700000|2022-07-29 06:55:00|6.53|4.93|6.54|4.94|6.58|4.98|6.48|4.88|0
1659078000000|2022-07-29 07:00:00|6.52|4.92|6.47|4.87|6.56|4.96|6.45|4.85|0
1659078300000|2022-07-29 07:05:00|6.36|4.96|6.42|5.02|6.48|5.08|6.32|4.92|0
1659078600000|2022-07-29 07:10:00|6.43|5.03|6.37|4.97|6.5|5.1|6.37|4.97|0
1659078900000|2022-07-29 07:15:00|6.36|4.96|6.51|5.11|6.51|5.11|6.36|4.96|0
1659079200000|2022-07-29 07:20:00|6.53|5.13|6.51|5.11|6.59|5.19|6.5|5.1|0
1659079500000|2022-07-29 07:25:00|6.5|5.1|6.5|5.1|6.55|5.15|6.47|5.07|0
1659079800000|2022-07-29 07:30:00|6.47|5.07|6.3|4.9|6.48|5.08|6.29|4.89|0
1659080100000|2022-07-29 07:35:00|6.31|4.91|6.33|4.93|6.36|4.96|6.29|4.89|0
1659080400000|2022-07-29 07:40:00|6.32|4.92|6.27|4.87|6.33|4.93|6.22|4.82|0
1659080700000|2022-07-29 07:45:00|6.26|4.86|6.25|4.85|6.31|4.91|6.22|4.82|0
1659081000000|2022-07-29 07:50:00|6.26|4.86|6.26|4.86|6.31|4.91|6.24|4.84|0
1659081300000|2022-07-29 07:55:00|6.25|4.85|6.31|4.91|6.31|4.91|6.24|4.84|0
1659081600000|2022-07-29 08:00:00|6.32|4.92|6.34|4.94|6.39|4.99|6.29|4.89|0
1659081900000|2022-07-29 08:05:00|6.36|4.96|6.4|5|6.43|5.03|6.35|4.95|0
1659082200000|2022-07-29 08:10:00|6.42|5.02|6.4|5|6.47|5.07|6.4|5|0
1659082500000|2022-07-29 08:15:00|6.41|5.01|6.46|5.06|6.47|5.07|6.37|4.97|0
1659082800000|2022-07-29 08:20:00|6.45|5.05|6.3|4.9|6.45|5.05|6.3|4.9|0
1659083100000|2022-07-29 08:25:00|6.31|4.91|6.43|5.03|6.43|5.03|6.3|4.9|0
1659083400000|2022-07-29 08:30:00|6.42|5.02|6.38|4.98|6.43|5.03|6.38|4.98|0
1659083700000|2022-07-29 08:35:00|6.39|4.99|6.33|4.93|6.41|5.01|6.32|4.92|0
1659084000000|2022-07-29 08:40:00|6.31|4.91|6.29|4.89|6.43|5.03|6.27|4.87|0
1659084300000|2022-07-29 08:45:00|6.3|4.9|6.18|4.78|6.31|4.91|6.17|4.77|0
1659084600000|2022-07-29 08:50:00|6.19|4.79|6.19|4.79|6.23|4.83|6.15|4.75|0
1659084900000|2022-07-29 08:55:00|6.18|4.78|6.25|4.85|6.27|4.87|6.18|4.78|0
1659085200000|2022-07-29 09:00:00|6.24|4.84|6.23|4.83|6.25|4.85|6.19|4.79|0
1659085500000|2022-07-29 09:05:00|6.24|4.84|6.18|4.78|6.24|4.84|6.17|4.77|0
1659085800000|2022-07-29 09:10:00|6.19|4.79|6.24|4.84|6.24|4.84|6.17|4.77|0
1659086100000|2022-07-29 09:15:00|6.23|4.83|6.19|4.79|6.25|4.85|6.19|4.79|0
1659086400000|2022-07-29 09:20:00|6.2|4.8|6.23|4.83|6.25|4.85|6.17|4.77|0
1659086700000|2022-07-29 09:25:00|6.22|4.82|6.29|4.89|6.29|4.89|6.22|4.82|0
1659087000000|2022-07-29 09:30:00|6.3|4.9|6.38|4.98|6.38|4.98|6.3|4.9|0
1659087300000|2022-07-29 09:35:00|6.37|4.97|6.35|4.95|6.4|5|6.34|4.94|0
1659087600000|2022-07-29 09:40:00|6.34|4.94|6.34|4.94|6.38|4.98|6.33|4.93|0
1659087900000|2022-07-29 09:45:00|6.33|4.93|6.35|4.95|6.37|4.97|6.32|4.92|0
1659088200000|2022-07-29 09:50:00|6.36|4.96|6.35|4.95|6.39|4.99|6.32|4.92|0
1659088500000|2022-07-29 09:55:00|6.36|4.96|6.44|5.04|6.44|5.04|6.33|4.93|0
1659088800000|2022-07-29 10:00:00|6.45|5.05|6.4|5|6.47|5.07|6.32|4.92|0
1659089100000|2022-07-29 10:05:00|6.39|4.99|6.46|5.06|6.48|5.08|6.39|4.99|0
1659089400000|2022-07-29 10:10:00|6.45|5.05|6.4|5|6.47|5.07|6.39|4.99|0
1659089700000|2022-07-29 10:15:00|6.39|4.99|6.34|4.94|6.41|5.01|6.33|4.93|0
1659090000000|2022-07-29 10:20:00|6.32|4.92|6.37|4.97|6.38|4.98|6.32|4.92|0
1659090300000|2022-07-29 10:25:00|6.38|4.98|6.37|4.97|6.4|5|6.36|4.96|0
1659090600000|2022-07-29 10:30:00|6.38|4.98|6.41|5.01|6.41|5.01|6.37|4.97|0
1659090900000|2022-07-29 10:35:00|6.4|5|6.52|5.12|6.52|5.12|6.39|4.99|0
1659091200000|2022-07-29 10:40:00|6.51|5.11|6.49|5.09|6.52|5.12|6.49|5.09|0
1659091500000|2022-07-29 10:45:00|6.47|5.07|6.48|5.08|6.49|5.09|6.44|5.04|0
1659091800000|2022-07-29 10:50:00|6.5|5.1|6.47|5.07|6.54|5.14|6.47|5.07|0
1659092100000|2022-07-29 10:55:00|6.48|5.08|6.45|5.05|6.48|5.08|6.43|5.03|0
1659092400000|2022-07-29 11:00:00|6.44|5.04|6.38|4.98|6.48|5.08|6.37|4.97|0
1659092700000|2022-07-29 11:05:00|6.37|4.97|6.28|4.88|6.38|4.98|6.28|4.88|0
1659093000000|2022-07-29 11:10:00|6.29|4.89|6.28|4.88|6.34|4.94|6.28|4.88|0
1659093300000|2022-07-29 11:15:00|6.29|4.89|6.33|4.93|6.34|4.94|6.28|4.88|0
1659093600000|2022-07-29 11:20:00|6.34|4.94|6.28|4.88|6.35|4.95|6.24|4.84|0
1659093900000|2022-07-29 11:25:00|6.29|4.89|6.23|4.83|6.29|4.89|6.22|4.82|0
1659094200000|2022-07-29 11:30:00|6.24|4.84|6.22|4.82|6.27|4.87|6.22|4.82|0
1659094500000|2022-07-29 11:35:00|6.23|4.83|6.24|4.84|6.29|4.89|6.21|4.81|0
1659094800000|2022-07-29 11:40:00|6.23|4.83|6.21|4.81|6.24|4.84|6.16|4.76|0
1659095100000|2022-07-29 11:45:00|6.22|4.82|6.2|4.8|6.24|4.84|6.19|4.79|0
1659095400000|2022-07-29 11:50:00|6.19|4.79|6.22|4.82|6.25|4.85|6.17|4.77|0
1659095700000|2022-07-29 11:55:00|6.21|4.81|6.25|4.85|6.26|4.86|6.18|4.78|0
1659096000000|2022-07-29 12:00:00|6.26|4.86|6.3|4.9|6.32|4.92|6.24|4.84|0
1659096300000|2022-07-29 12:05:00|6.31|4.91|6.26|4.86|6.32|4.92|6.26|4.86|0
1659096600000|2022-07-29 12:10:00|6.25|4.85|6.2|4.8|6.25|4.85|6.18|4.78|0
1659096900000|2022-07-29 12:15:00|6.19|4.79|6.14|4.74|6.19|4.79|6.12|4.72|0
1659097200000|2022-07-29 12:20:00|6.15|4.75|6.15|4.75|6.16|4.76|6.1|4.7|0
1659097500000|2022-07-29 12:25:00|6.16|4.76|6.11|4.71|6.21|4.81|6.09|4.69|0
1659097800000|2022-07-29 12:30:00|6.13|4.73|5.86|4.46|6.15|4.75|5.86|4.46|0
1659098100000|2022-07-29 12:35:00|5.88|4.48|5.83|4.43|6|4.6|5.8|4.4|0
1659098400000|2022-07-29 12:40:00|6.02|4.62|6.23|4.83|6.25|4.85|6|4.6|0
1659098700000|2022-07-29 12:45:00|6.24|4.84|6.3|4.9|6.31|4.91|6.24|4.84|0
1659099000000|2022-07-29 12:50:00|6.31|4.91|6.43|5.03|6.44|5.04|6.29|4.89|0
1659099300000|2022-07-29 12:55:00|6.44|5.04|6.2|4.8|6.44|5.04|6.19|4.79|0
1659099600000|2022-07-29 13:00:00|6.21|4.81|6.01|4.61|6.21|4.81|5.99|4.59|0
1659099900000|2022-07-29 13:05:00|6|4.6|5.99|4.59|6.04|4.64|5.94|4.54|0
1659100200000|2022-07-29 13:10:00|6|4.6|5.98|4.58|6.01|4.61|5.94|4.54|0
1659100500000|2022-07-29 13:15:00|5.96|4.56|5.97|4.57|5.99|4.59|5.95|4.55|0
1659100800000|2022-07-29 13:20:00|5.96|4.56|6.07|4.67|6.08|4.68|5.94|4.54|0
1659101100000|2022-07-29 13:25:00|6.06|4.66|6.08|4.68|6.12|4.72|6.03|4.63|0
1659101400000|2022-07-29 13:30:00|6.1|4.7|5.96|4.56|6.23|4.83|5.87|4.47|0
1659101700000|2022-07-29 13:35:00|5.9|4.5|5.84|4.44|6.05|4.65|5.77|4.37|0
1659102000000|2022-07-29 13:40:00|5.85|4.45|6.08|4.68|6.2|4.8|5.84|4.44|0
1659102300000|2022-07-29 13:45:00|6.07|4.67|6.19|4.79|6.33|4.93|6.07|4.67|0
1659102600000|2022-07-29 13:50:00|6.2|4.8|6.29|4.89|6.36|4.96|6.18|4.78|0
1659102900000|2022-07-29 13:55:00|6.3|4.9|6.32|4.92|6.42|5.02|6.23|4.83|0
1659103200000|2022-07-29 14:00:00|6.33|4.93|6.61|5.21|6.63|5.23|6.21|4.81|0
1659103500000|2022-07-29 14:05:00|6.62|5.22|6.49|5.09|6.73|5.33|6.43|5.03|0
1659103800000|2022-07-29 14:10:00|6.48|5.08|6.42|5.02|6.59|5.19|6.41|5.01|0
1659104100000|2022-07-29 14:15:00|6.43|5.03|6.48|5.08|6.48|5.08|6.34|4.94|0
1659104400000|2022-07-29 14:20:00|6.49|5.09|6.62|5.22|6.66|5.26|6.41|5.01|0
1659104700000|2022-07-29 14:25:00|6.65|5.25|6.75|5.35|6.91|5.51|6.62|5.22|0
1659105000000|2022-07-29 14:30:00|6.76|5.36|6.6|5.2|6.84|5.44|6.57|5.17|0
1659105300000|2022-07-29 14:35:00|6.57|5.17|6.69|5.29|6.72|5.32|6.56|5.16|0
1659105600000|2022-07-29 14:40:00|6.71|5.31|6.81|5.41|6.83|5.43|6.65|5.25|0
1659105900000|2022-07-29 14:45:00|6.8|5.4|6.7|5.3|6.89|5.49|6.69|5.29|0
1659106200000|2022-07-29 14:50:00|6.71|5.31|6.86|5.46|6.93|5.53|6.64|5.24|0
1659106500000|2022-07-29 14:55:00|6.85|5.45|6.54|5.14|6.89|5.49|6.54|5.14|0
1659106800000|2022-07-29 15:00:00|6.53|5.13|6.39|4.99|6.62|5.22|6.37|4.97|0
1659107100000|2022-07-29 15:05:00|6.41|5.01|6.49|5.09|6.57|5.17|6.4|5|0
1659107400000|2022-07-29 15:10:00|6.48|5.08|6.72|5.32|6.77|5.37|6.36|4.96|0
1659107700000|2022-07-29 15:15:00|6.73|5.33|6.8|5.4|6.81|5.41|6.62|5.22|0
1659108000000|2022-07-29 15:20:00|6.77|5.37|6.53|5.13|6.81|5.41|6.53|5.13|0
1659108300000|2022-07-29 15:25:00|6.52|5.12|6.13|4.73|6.56|5.16|6.11|4.71|0
1659108600000|2022-07-29 15:30:00|6.11|4.71|6.51|5.11|6.62|5.22|5.96|4.56|0
1659108900000|2022-07-29 15:35:00|6.5|5.1|6.77|5.37|6.77|5.37|6.5|5.1|0
1659109200000|2022-07-29 15:40:00|6.78|5.38|6.98|5.58|6.98|5.58|6.75|5.35|0
1659109500000|2022-07-29 15:45:00|6.97|5.57|6.88|5.48|7.02|5.62|6.88|5.48|0
1659109800000|2022-07-29 15:50:00|6.89|5.49|7.01|5.61|7.04|5.64|6.83|5.43|0
1659110100000|2022-07-29 15:55:00|7.02|5.62|6.97|5.57|7.05|5.65|6.93|5.53|0
1659110400000|2022-07-29 16:00:00|6.98|5.58|6.59|5.19|7.04|5.64|6.41|5.01|0
1659110700000|2022-07-29 16:05:00|6.57|5.17|6.37|4.97|6.57|5.17|6.33|4.93|0
1659111000000|2022-07-29 16:10:00|6.4|5|6.44|5.04|6.56|5.16|6.4|5|0
1659111300000|2022-07-29 16:15:00|6.45|5.05|6.6|5.2|6.66|5.26|6.44|5.04|0
1659111600000|2022-07-29 16:20:00|6.61|5.21|6.6|5.2|6.65|5.25|6.52|5.12|0
1659111900000|2022-07-29 16:25:00|6.61|5.21|6.59|5.19|6.64|5.24|6.55|5.15|0
1659112200000|2022-07-29 16:30:00|6.6|5.2|6.64|5.24|6.69|5.29|6.58|5.18|0
1659112500000|2022-07-29 16:35:00|6.63|5.23|6.69|5.29|6.71|5.31|6.5|5.1|0
1659112800000|2022-07-29 16:40:00|6.68|5.28|6.71|5.31|6.72|5.32|6.62|5.22|0
1659113100000|2022-07-29 16:45:00|6.7|5.3|6.83|5.43|6.86|5.46|6.68|5.28|0
1659113400000|2022-07-29 16:50:00|6.82|5.42|6.97|5.57|6.97|5.57|6.81|5.41|0
1659113700000|2022-07-29 16:55:00|6.98|5.58|6.91|5.51|7.01|5.61|6.89|5.49|0
1659114000000|2022-07-29 17:00:00|6.9|5.5|6.82|5.42|6.93|5.53|6.79|5.39|0
1659114300000|2022-07-29 17:05:00|6.81|5.41|6.89|5.49|6.91|5.51|6.79|5.39|0
1659114600000|2022-07-29 17:10:00|6.9|5.5|6.91|5.51|6.95|5.55|6.82|5.42|0
1659114900000|2022-07-29 17:15:00|6.92|5.52|6.9|5.5|6.94|5.54|6.87|5.47|0
1659115200000|2022-07-29 17:20:00|6.91|5.51|6.87|5.47|6.95|5.55|6.83|5.43|0
1659115500000|2022-07-29 17:25:00|6.86|5.46|6.78|5.38|6.89|5.49|6.76|5.36|0
1659115800000|2022-07-29 17:30:00|6.77|5.37|6.83|5.43|6.92|5.52|6.77|5.37|0
1659116100000|2022-07-29 17:35:00|6.82|5.42|6.94|5.54|6.95|5.55|6.81|5.41|0
1659116400000|2022-07-29 17:40:00|6.95|5.55|6.79|5.39|7.01|5.61|6.76|5.36|0
1659116700000|2022-07-29 17:45:00|6.78|5.38|6.83|5.43|6.87|5.47|6.76|5.36|0
1659117000000|2022-07-29 17:50:00|6.82|5.42|6.93|5.53|6.95|5.55|6.82|5.42|0
1659117300000|2022-07-29 17:55:00|6.94|5.54|6.87|5.47|6.99|5.59|6.84|5.44|0
1659117600000|2022-07-29 18:00:00|6.88|5.48|6.9|5.5|6.92|5.52|6.78|5.38|0
1659117900000|2022-07-29 18:05:00|6.91|5.51|7.02|5.62|7.02|5.62|6.91|5.51|0
1659118200000|2022-07-29 18:10:00|7.01|5.61|7.25|5.85|7.3|5.9|6.99|5.59|0
1659118500000|2022-07-29 18:15:00|7.24|5.84|7.35|5.95|7.36|5.96|7.2|5.8|0
1659118800000|2022-07-29 18:20:00|7.34|5.94|7.3|5.9|7.36|5.96|7.27|5.87|0
1659119100000|2022-07-29 18:25:00|7.29|5.89|7.36|5.96|7.38|5.98|7.25|5.85|0
1659119400000|2022-07-29 18:30:00|7.37|5.97|7.38|5.98|7.39|5.99|7.3|5.9|0
1659119700000|2022-07-29 18:35:00|7.39|5.99|7.43|6.03|7.54|6.14|7.39|5.99|0
1659120000000|2022-07-29 18:40:00|7.4|6|7.34|5.94|7.43|6.03|7.29|5.89|0
1659120300000|2022-07-29 18:45:00|7.35|5.95|7.37|5.97|7.44|6.04|7.3|5.9|0
1659120600000|2022-07-29 18:50:00|7.36|5.96|7.43|6.03|7.45|6.05|7.33|5.93|0
1659120900000|2022-07-29 18:55:00|7.41|6.01|7.47|6.07|7.48|6.08|7.38|5.98|0
1659121200000|2022-07-29 19:00:00|7.49|6.09|7.68|6.28|7.68|6.28|7.45|6.05|0
1659121500000|2022-07-29 19:05:00|7.66|6.26|7.53|6.13|7.66|6.26|7.51|6.11|0
1659121800000|2022-07-29 19:10:00|7.54|6.14|7.62|6.22|7.62|6.22|7.48|6.08|0
1659122100000|2022-07-29 19:15:00|7.63|6.23|7.37|5.97|7.63|6.23|7.27|5.87|0
1659122400000|2022-07-29 19:20:00|7.36|5.96|7.45|6.05|7.45|6.05|7.33|5.93|0
1659122700000|2022-07-29 19:25:00|7.47|6.07|7.58|6.18|7.59|6.19|7.46|6.06|0
1659123000000|2022-07-29 19:30:00|7.57|6.17|7.66|6.26|7.66|6.26|7.44|6.04|0
1659123300000|2022-07-29 19:35:00|7.67|6.27|7.56|6.16|7.68|6.28|7.56|6.16|0
1659123600000|2022-07-29 19:40:00|7.55|6.15|7.59|6.19|7.64|6.24|7.48|6.08|0
1659123900000|2022-07-29 19:45:00|7.57|6.17|7.62|6.22|7.67|6.27|7.53|6.13|0
1659124200000|2022-07-29 19:50:00|7.61|6.21|7.39|5.99|7.66|6.26|7.38|5.98|0
1659124500000|2022-07-29 19:55:00|7.4|6|7.25|5.85|7.4|6|7.23|5.83|0
1659124800000|2022-07-29 20:00:00|7.37|5.97|7.3|5.9|7.41|6.01|7.3|5.9|0
1659125100000|2022-07-29 20:05:00|7.32|5.92|7.23|5.83|7.33|5.93|7.23|5.83|0
1659125400000|2022-07-29 20:10:00|7.24|5.84|7.25|5.85|7.28|5.88|7.23|5.83|0
1659313800000|2022-08-01 00:30:00|6.55|4.95|6.55|4.95|6.58|4.98|6.55|4.95|0
1659314100000|2022-08-01 00:35:00|6.54|4.94|6.52|4.92|6.57|4.97|6.5|4.9|0
1659314400000|2022-08-01 00:40:00|6.51|4.91|6.55|4.95|6.57|4.97|6.51|4.91|0
1659314700000|2022-08-01 00:45:00|6.57|4.97|6.56|4.96|6.58|4.98|6.55|4.95|0
1659315000000|2022-08-01 00:50:00|6.57|4.97|6.56|4.96|6.58|4.98|6.56|4.96|0
1659315300000|2022-08-01 00:55:00|6.55|4.95|6.54|4.94|6.56|4.96|6.51|4.91|0
1659315600000|2022-08-01 01:00:00|6.55|4.95|6.5|4.9|6.56|4.96|6.5|4.9|0
1659315900000|2022-08-01 01:05:00|6.49|4.89|6.48|4.88|6.52|4.92|6.47|4.87|0
1659316200000|2022-08-01 01:10:00|6.47|4.87|6.55|4.95|6.56|4.96|6.47|4.87|0
1659316500000|2022-08-01 01:15:00|6.54|4.94|6.61|5.01|6.61|5.01|6.53|4.93|0
1659316800000|2022-08-01 01:20:00|6.62|5.02|6.55|4.95|6.62|5.02|6.55|4.95|0
1659317100000|2022-08-01 01:25:00|6.56|4.96|6.59|4.99|6.6|5|6.55|4.95|0
1659317400000|2022-08-01 01:30:00|6.58|4.98|6.62|5.02|6.64|5.04|6.52|4.92|0
1659317700000|2022-08-01 01:35:00|6.63|5.03|6.63|5.03|6.67|5.07|6.6|5|0
1659318000000|2022-08-01 01:40:00|6.62|5.02|6.59|4.99|6.65|5.05|6.56|4.96|0
1659318300000|2022-08-01 01:45:00|6.58|4.98|6.52|4.92|6.59|4.99|6.51|4.91|0
1659318600000|2022-08-01 01:50:00|6.51|4.91|6.59|4.99|6.59|4.99|6.51|4.91|0
1659318900000|2022-08-01 01:55:00|6.58|4.98|6.6|5|6.64|5.04|6.56|4.96|0
1659319200000|2022-08-01 02:00:00|6.59|4.99|6.55|4.95|6.61|5.01|6.55|4.95|0
1659319500000|2022-08-01 02:05:00|6.56|4.96|6.55|4.95|6.58|4.98|6.54|4.94|0
1659319800000|2022-08-01 02:10:00|6.54|4.94|6.55|4.95|6.55|4.95|6.51|4.91|0
1659320100000|2022-08-01 02:15:00|6.54|4.94|6.53|4.93|6.55|4.95|6.52|4.92|0
1659320400000|2022-08-01 02:20:00|6.54|4.94|6.55|4.95|6.55|4.95|6.53|4.93|0
1659320700000|2022-08-01 02:25:00|6.56|4.96|6.63|5.03|6.64|5.04|6.55|4.95|0
1659321000000|2022-08-01 02:30:00|6.64|5.04|6.6|5|6.65|5.05|6.6|5|0
1659321300000|2022-08-01 02:35:00|6.61|5.01|6.57|4.97|6.61|5.01|6.56|4.96|0
1659321600000|2022-08-01 02:40:00|6.58|4.98|6.58|4.98|6.59|4.99|6.56|4.96|0
1659321900000|2022-08-01 02:45:00|6.59|4.99|6.6|5|6.63|5.03|6.59|4.99|0
1659322200000|2022-08-01 02:50:00|6.59|4.99|6.62|5.02|6.62|5.02|6.58|4.98|0
1659322500000|2022-08-01 02:55:00|6.63|5.03|6.63|5.03|6.66|5.06|6.61|5.01|0
1659322800000|2022-08-01 03:00:00|6.62|5.02|6.58|4.98|6.63|5.03|6.58|4.98|0
1659323100000|2022-08-01 03:05:00|6.57|4.97|6.56|4.96|6.59|4.99|6.54|4.94|0
1659323400000|2022-08-01 03:10:00|6.55|4.95|6.55|4.95|6.58|4.98|6.53|4.93|0
1659323700000|2022-08-01 03:15:00|6.56|4.96|6.46|4.86|6.56|4.96|6.46|4.86|0
1659324000000|2022-08-01 03:20:00|6.45|4.85|6.42|4.82|6.45|4.85|6.42|4.82|0
1659324300000|2022-08-01 03:25:00|6.43|4.83|6.39|4.79|6.44|4.84|6.37|4.77|0
1659324600000|2022-08-01 03:30:00|6.38|4.78|6.41|4.81|6.41|4.81|6.38|4.78|0
1659324900000|2022-08-01 03:35:00|6.4|4.8|6.42|4.82|6.42|4.82|6.4|4.8|0
1659325200000|2022-08-01 03:40:00|6.41|4.81|6.42|4.82|6.42|4.82|6.41|4.81|0
1659325500000|2022-08-01 03:45:00|6.41|4.81|6.37|4.77|6.41|4.81|6.37|4.77|0
1659325800000|2022-08-01 03:50:00|6.38|4.78|6.4|4.8|6.41|4.81|6.37|4.77|0
1659326100000|2022-08-01 03:55:00|6.41|4.81|6.4|4.8|6.41|4.81|6.4|4.8|0
1659326400000|2022-08-01 04:00:00|6.39|4.79|6.41|4.81|6.41|4.81|6.38|4.78|0
1659326700000|2022-08-01 04:05:00|6.42|4.82|6.38|4.78|6.42|4.82|6.38|4.78|0
1659327000000|2022-08-01 04:10:00|6.37|4.77|6.41|4.81|6.42|4.82|6.37|4.77|0
1659327300000|2022-08-01 04:15:00|6.42|4.82|6.46|4.86|6.46|4.86|6.42|4.82|0
1659327600000|2022-08-01 04:20:00|6.47|4.87|6.47|4.87|6.47|4.87|6.45|4.85|0
1659327900000|2022-08-01 04:25:00|6.46|4.86|6.48|4.88|6.48|4.88|6.45|4.85|0
1659328200000|2022-08-01 04:30:00|6.47|4.87|6.47|4.87|6.48|4.88|6.45|4.85|0
1659328500000|2022-08-01 04:35:00|6.48|4.88|6.42|4.82|6.48|4.88|6.42|4.82|0
1659328800000|2022-08-01 04:40:00|6.43|4.83|6.45|4.85|6.46|4.86|6.42|4.82|0
1659329100000|2022-08-01 04:45:00|6.46|4.86|6.43|4.83|6.46|4.86|6.43|4.83|0
1659329400000|2022-08-01 04:50:00|6.44|4.84|6.46|4.86|6.46|4.86|6.42|4.82|0
1659329700000|2022-08-01 04:55:00|6.47|4.87|6.48|4.88|6.48|4.88|6.47|4.87|0
1659330000000|2022-08-01 05:00:00|6.49|4.89|6.46|4.86|6.49|4.89|6.46|4.86|0
1659330300000|2022-08-01 05:05:00|6.47|4.87|6.45|4.85|6.48|4.88|6.45|4.85|0
1659330600000|2022-08-01 05:10:00|6.44|4.84|6.41|4.81|6.44|4.84|6.39|4.79|0
1659330900000|2022-08-01 05:15:00|6.4|4.8|6.43|4.83|6.43|4.83|6.39|4.79|0
1659331200000|2022-08-01 05:20:00|6.42|4.82|6.4|4.8|6.44|4.84|6.4|4.8|0
1659331500000|2022-08-01 05:25:00|6.41|4.81|6.44|4.84|6.45|4.85|6.41|4.81|0
1659331800000|2022-08-01 05:30:00|6.45|4.85|6.44|4.84|6.5|4.9|6.44|4.84|0
1659332100000|2022-08-01 05:35:00|6.43|4.83|6.37|4.77|6.44|4.84|6.37|4.77|0
1659332400000|2022-08-01 05:40:00|6.33|4.73|6.31|4.71|6.34|4.74|6.3|4.7|0
1659332700000|2022-08-01 05:45:00|6.32|4.72|6.37|4.77|6.37|4.77|6.32|4.72|0
1659333000000|2022-08-01 05:50:00|6.38|4.78|6.44|4.84|6.44|4.84|6.37|4.77|0
1659333300000|2022-08-01 05:55:00|6.45|4.85|6.49|4.89|6.49|4.89|6.44|4.84|0
1659333600000|2022-08-01 06:00:00|6.51|4.91|6.52|4.92|6.53|4.93|6.49|4.89|0
1659333900000|2022-08-01 06:05:00|6.53|4.93|6.48|4.88|6.53|4.93|6.48|4.88|0
1659334200000|2022-08-01 06:10:00|6.49|4.89|6.53|4.93|6.53|4.93|6.47|4.87|0
1659334500000|2022-08-01 06:15:00|6.54|4.94|6.47|4.87|6.54|4.94|6.46|4.86|0
1659334800000|2022-08-01 06:20:00|6.48|4.88|6.43|4.83|6.5|4.9|6.43|4.83|0
1659335100000|2022-08-01 06:25:00|6.44|4.84|6.48|4.88|6.48|4.88|6.42|4.82|0
1659335400000|2022-08-01 06:30:00|6.47|4.87|6.44|4.84|6.48|4.88|6.4|4.8|0
1659335700000|2022-08-01 06:35:00|6.43|4.83|6.43|4.83|6.46|4.86|6.4|4.8|0
1659336000000|2022-08-01 06:40:00|6.44|4.84|6.47|4.87|6.49|4.89|6.43|4.83|0
1659336300000|2022-08-01 06:45:00|6.48|4.88|6.51|4.91|6.53|4.93|6.47|4.87|0
1659336600000|2022-08-01 06:50:00|6.52|4.92|6.52|4.92|6.53|4.93|6.48|4.88|0
1659336900000|2022-08-01 06:55:00|6.51|4.91|6.52|4.92|6.54|4.94|6.51|4.91|0
1659337200000|2022-08-01 07:00:00|6.6|5|6.66|5.06|6.68|5.08|6.56|4.96|0
1659337500000|2022-08-01 07:05:00|6.57|5.17|6.58|5.18|6.6|5.2|6.52|5.12|0
1659337800000|2022-08-01 07:10:00|6.57|5.17|6.57|5.17|6.63|5.23|6.55|5.15|0
1659338100000|2022-08-01 07:15:00|6.56|5.16|6.53|5.13|6.58|5.18|6.5|5.1|0
1659338400000|2022-08-01 07:20:00|6.52|5.12|6.58|5.18|6.6|5.2|6.52|5.12|0
1659338700000|2022-08-01 07:25:00|6.59|5.19|6.55|5.15|6.6|5.2|6.53|5.13|0
1659339000000|2022-08-01 07:30:00|6.56|5.16|6.68|5.28|6.71|5.31|6.56|5.16|0
1659339300000|2022-08-01 07:35:00|6.69|5.29|6.75|5.35|6.79|5.39|6.69|5.29|0
1659339600000|2022-08-01 07:40:00|6.74|5.34|6.72|5.32|6.78|5.38|6.69|5.29|0
1659339900000|2022-08-01 07:45:00|6.73|5.33|6.7|5.3|6.75|5.35|6.69|5.29|0
1659340200000|2022-08-01 07:50:00|6.69|5.29|6.65|5.25|6.7|5.3|6.61|5.21|0
1659340500000|2022-08-01 07:55:00|6.66|5.26|6.65|5.25|6.68|5.28|6.62|5.22|0
1659340800000|2022-08-01 08:00:00|6.64|5.24|6.65|5.25|6.68|5.28|6.63|5.23|0
1659341100000|2022-08-01 08:05:00|6.66|5.26|6.7|5.3|6.71|5.31|6.63|5.23|0
1659341400000|2022-08-01 08:10:00|6.71|5.31|6.63|5.23|6.77|5.37|6.59|5.19|0
1659341700000|2022-08-01 08:15:00|6.62|5.22|6.62|5.22|6.67|5.27|6.62|5.22|0
1659342000000|2022-08-01 08:20:00|6.61|5.21|6.57|5.17|6.63|5.23|6.57|5.17|0
1659342300000|2022-08-01 08:25:00|6.59|5.19|6.58|5.18|6.59|5.19|6.54|5.14|0
1659342600000|2022-08-01 08:30:00|6.57|5.17|6.61|5.21|6.62|5.22|6.57|5.17|0
1659342900000|2022-08-01 08:35:00|6.62|5.22|6.57|5.17|6.62|5.22|6.54|5.14|0
1659343200000|2022-08-01 08:40:00|6.58|5.18|6.5|5.1|6.58|5.18|6.5|5.1|0
1659343500000|2022-08-01 08:45:00|6.51|5.11|6.42|5.02|6.52|5.12|6.42|5.02|0
1659343800000|2022-08-01 08:50:00|6.43|5.03|6.44|5.04|6.44|5.04|6.39|4.99|0
1659344100000|2022-08-01 08:55:00|6.43|5.03|6.44|5.04|6.45|5.05|6.42|5.02|0
1659344400000|2022-08-01 09:00:00|6.45|5.05|6.49|5.09|6.5|5.1|6.43|5.03|0
1659344700000|2022-08-01 09:05:00|6.5|5.1|6.5|5.1|6.51|5.11|6.47|5.07|0
1659345000000|2022-08-01 09:10:00|6.51|5.11|6.57|5.17|6.59|5.19|6.5|5.1|0
1659345300000|2022-08-01 09:15:00|6.56|5.16|6.56|5.16|6.57|5.17|6.54|5.14|0
1659345600000|2022-08-01 09:20:00|6.55|5.15|6.57|5.17|6.58|5.18|6.55|5.15|0
1659345900000|2022-08-01 09:25:00|6.58|5.18|6.54|5.14|6.6|5.2|6.53|5.13|0
1659346200000|2022-08-01 09:30:00|6.53|5.13|6.67|5.27|6.69|5.29|6.53|5.13|0
1659346500000|2022-08-01 09:35:00|6.68|5.28|6.7|5.3|6.73|5.33|6.65|5.25|0
1659346800000|2022-08-01 09:40:00|6.69|5.29|6.67|5.27|6.71|5.31|6.65|5.25|0
1659347100000|2022-08-01 09:45:00|6.68|5.28|6.73|5.33|6.73|5.33|6.66|5.26|0
1659347400000|2022-08-01 09:50:00|6.74|5.34|6.66|5.26|6.74|5.34|6.66|5.26|0
1659347700000|2022-08-01 09:55:00|6.68|5.28|6.67|5.27|6.7|5.3|6.65|5.25|0
1659348000000|2022-08-01 10:00:00|6.68|5.28|6.73|5.33|6.73|5.33|6.65|5.25|0
1659348300000|2022-08-01 10:05:00|6.74|5.34|6.71|5.31|6.78|5.38|6.69|5.29|0
1659348600000|2022-08-01 10:10:00|6.72|5.32|6.64|5.24|6.72|5.32|6.62|5.22|0
1659348900000|2022-08-01 10:15:00|6.63|5.23|6.69|5.29|6.7|5.3|6.62|5.22|0
1659349200000|2022-08-01 10:20:00|6.7|5.3|6.65|5.25|6.7|5.3|6.61|5.21|0
1659349500000|2022-08-01 10:25:00|6.64|5.24|6.68|5.28|6.68|5.28|6.63|5.23|0
1659349800000|2022-08-01 10:30:00|6.67|5.27|6.68|5.28|6.68|5.28|6.61|5.21|0
1659350100000|2022-08-01 10:35:00|6.67|5.27|6.66|5.26|6.69|5.29|6.65|5.25|0
1659350400000|2022-08-01 10:40:00|6.65|5.25|6.64|5.24|6.67|5.27|6.63|5.23|0
1659350700000|2022-08-01 10:45:00|6.63|5.23|6.61|5.21|6.65|5.25|6.6|5.2|0
1659351000000|2022-08-01 10:50:00|6.6|5.2|6.63|5.23|6.65|5.25|6.6|5.2|0
1659351300000|2022-08-01 10:55:00|6.62|5.22|6.66|5.26|6.67|5.27|6.61|5.21|0
1659351600000|2022-08-01 11:00:00|6.67|5.27|6.68|5.28|6.69|5.29|6.65|5.25|0
1659351900000|2022-08-01 11:05:00|6.67|5.27|6.68|5.28|6.72|5.32|6.66|5.26|0
1659352200000|2022-08-01 11:10:00|6.69|5.29|6.76|5.36|6.78|5.38|6.67|5.27|0
1659352500000|2022-08-01 11:15:00|6.77|5.37|6.75|5.35|6.78|5.38|6.73|5.33|0
1659352800000|2022-08-01 11:20:00|6.76|5.36|6.75|5.35|6.8|5.4|6.74|5.34|0
1659353100000|2022-08-01 11:25:00|6.76|5.36|6.75|5.35|6.8|5.4|6.75|5.35|0
1659353400000|2022-08-01 11:30:00|6.77|5.37|6.71|5.31|6.78|5.38|6.7|5.3|0
1659353700000|2022-08-01 11:35:00|6.7|5.3|6.73|5.33|6.73|5.33|6.7|5.3|0
1659354000000|2022-08-01 11:40:00|6.74|5.34|6.83|5.43|6.9|5.5|6.74|5.34|0
1659354300000|2022-08-01 11:45:00|6.84|5.44|6.88|5.48|6.97|5.57|6.84|5.44|0
1659354600000|2022-08-01 11:50:00|6.87|5.47|6.82|5.42|6.88|5.48|6.82|5.42|0
1659354900000|2022-08-01 11:55:00|6.8|5.4|6.76|5.36|6.8|5.4|6.74|5.34|0
1659355200000|2022-08-01 12:00:00|6.75|5.35|6.67|5.27|6.76|5.36|6.67|5.27|0
1659355500000|2022-08-01 12:05:00|6.66|5.26|6.57|5.17|6.66|5.26|6.53|5.13|0
1659355800000|2022-08-01 12:10:00|6.56|5.16|6.54|5.14|6.58|5.18|6.5|5.1|0
1659356100000|2022-08-01 12:15:00|6.53|5.13|6.5|5.1|6.56|5.16|6.49|5.09|0
1659356400000|2022-08-01 12:20:00|6.51|5.11|6.47|5.07|6.52|5.12|6.45|5.05|0
1659356700000|2022-08-01 12:25:00|6.46|5.06|6.44|5.04|6.46|5.06|6.36|4.96|0
1659357000000|2022-08-01 12:30:00|6.43|5.03|6.4|5|6.5|5.1|6.37|4.97|0
1659357300000|2022-08-01 12:35:00|6.39|4.99|6.37|4.97|6.41|5.01|6.34|4.94|0
1659357600000|2022-08-01 12:40:00|6.36|4.96|6.36|4.96|6.37|4.97|6.28|4.88|0
1659357900000|2022-08-01 12:45:00|6.37|4.97|6.2|4.8|6.37|4.97|6.18|4.78|0
1659358200000|2022-08-01 12:50:00|6.21|4.81|6.03|4.63|6.26|4.86|6.02|4.62|0
1659358500000|2022-08-01 12:55:00|6.04|4.64|6.02|4.62|6.1|4.7|6.02|4.62|0
1659358800000|2022-08-01 13:00:00|6.01|4.61|5.84|4.44|6.03|4.63|5.79|4.39|0
1659359100000|2022-08-01 13:05:00|5.86|4.46|6.03|4.63|6.03|4.63|5.85|4.45|0
1659359400000|2022-08-01 13:10:00|6.04|4.64|6.06|4.66|6.06|4.66|5.98|4.58|0
1659359700000|2022-08-01 13:15:00|6.05|4.65|5.91|4.51|6.06|4.66|5.89|4.49|0
1659360000000|2022-08-01 13:20:00|5.9|4.5|6.01|4.61|6.02|4.62|5.87|4.47|0
1659360300000|2022-08-01 13:25:00|6.02|4.62|5.92|4.52|6.02|4.62|5.89|4.49|0
1659360600000|2022-08-01 13:30:00|5.95|4.55|6.61|5.21|6.61|5.21|5.69|4.29|0
1659360900000|2022-08-01 13:35:00|6.58|5.18|6.81|5.41|6.83|5.43|6.58|5.18|0
1659361200000|2022-08-01 13:40:00|6.83|5.43|7.09|5.69|7.18|5.78|6.75|5.35|0
1659361500000|2022-08-01 13:45:00|7.08|5.68|7.1|5.7|7.18|5.78|6.96|5.56|0
1659361800000|2022-08-01 13:50:00|7.11|5.71|7.48|6.08|7.55|6.15|7.07|5.67|0
1659362100000|2022-08-01 13:55:00|7.47|6.07|7.42|6.02|7.64|6.24|7.4|6|0
1659362400000|2022-08-01 14:00:00|7.4|6|7.56|6.16|7.74|6.34|7.25|5.85|0
1659362700000|2022-08-01 14:05:00|7.54|6.14|7.9|6.5|8.09|6.69|7.54|6.14|0
1659363000000|2022-08-01 14:10:00|7.89|6.49|7.33|5.93|7.95|6.55|7.31|5.91|0
1659363300000|2022-08-01 14:15:00|7.35|5.95|6.82|5.42|7.37|5.97|6.82|5.42|0
1659363600000|2022-08-01 14:20:00|6.81|5.41|6.82|5.42|6.89|5.49|6.65|5.25|0
1659363900000|2022-08-01 14:25:00|6.8|5.4|6.54|5.14|6.82|5.42|6.44|5.04|0
1659364200000|2022-08-01 14:30:00|6.55|5.15|6.66|5.26|6.76|5.36|6.55|5.15|0
1659364500000|2022-08-01 14:35:00|6.67|5.27|6.85|5.45|6.85|5.45|6.63|5.23|0
1659364800000|2022-08-01 14:40:00|6.87|5.47|7.17|5.77|7.2|5.8|6.87|5.47|0
1659365100000|2022-08-01 14:45:00|7.19|5.79|7.39|5.99|7.47|6.07|7.14|5.74|0
1659365400000|2022-08-01 14:50:00|7.4|6|7.64|6.24|7.7|6.3|7.4|6|0
1659365700000|2022-08-01 14:55:00|7.62|6.22|7.57|6.17|7.63|6.23|7.52|6.12|0
1659366000000|2022-08-01 15:00:00|7.59|6.19|7.42|6.02|7.71|6.31|7.39|5.99|0
1659366300000|2022-08-01 15:05:00|7.43|6.03|7.34|5.94|7.44|6.04|7.25|5.85|0
1659366600000|2022-08-01 15:10:00|7.36|5.96|7.53|6.13|7.54|6.14|7.31|5.91|0
1659366900000|2022-08-01 15:15:00|7.54|6.14|7.03|5.63|7.54|6.14|7.03|5.63|0
1659367200000|2022-08-01 15:20:00|7.01|5.61|7.42|6.02|7.45|6.05|6.97|5.57|0
1659367500000|2022-08-01 15:25:00|7.39|5.99|7.5|6.1|7.61|6.21|7.36|5.96|0
1659367800000|2022-08-01 15:30:00|7.52|6.12|7.25|5.85|7.52|6.12|7.19|5.79|0
1659368100000|2022-08-01 15:35:00|7.27|5.87|7.27|5.87|7.32|5.92|7.16|5.76|0
1659368400000|2022-08-01 15:40:00|7.26|5.86|7.46|6.06|7.47|6.07|7.22|5.82|0
1659368700000|2022-08-01 15:45:00|7.47|6.07|7.65|6.25|7.65|6.25|7.39|5.99|0
1659369000000|2022-08-01 15:50:00|7.64|6.24|7.52|6.12|7.69|6.29|7.52|6.12|0
1659369300000|2022-08-01 15:55:00|7.53|6.13|7.42|6.02|7.53|6.13|7.42|6.02|0
1659369600000|2022-08-01 16:00:00|7.43|6.03|7.29|5.89|7.48|6.08|7.25|5.85|0
1659369900000|2022-08-01 16:05:00|7.3|5.9|7.18|5.78|7.36|5.96|7.18|5.78|0
1659370200000|2022-08-01 16:10:00|7.19|5.79|6.98|5.58|7.29|5.89|6.87|5.47|0
1659370500000|2022-08-01 16:15:00|6.99|5.59|7.06|5.66|7.08|5.68|6.92|5.52|0
1659370800000|2022-08-01 16:20:00|7.05|5.65|7.19|5.79|7.26|5.86|7.03|5.63|0
1659371100000|2022-08-01 16:25:00|7.18|5.78|7.2|5.8|7.27|5.87|7.16|5.76|0
1659371400000|2022-08-01 16:30:00|7.21|5.81|7.19|5.79|7.22|5.82|7.06|5.66|0
1659371700000|2022-08-01 16:35:00|7.2|5.8|7.11|5.71|7.21|5.81|7.03|5.63|0
1659372000000|2022-08-01 16:40:00|7.1|5.7|7.13|5.73|7.16|5.76|6.99|5.59|0
1659372300000|2022-08-01 16:45:00|7.14|5.74|7.12|5.72|7.3|5.9|7.08|5.68|0
1659372600000|2022-08-01 16:50:00|7.14|5.74|7.05|5.65|7.15|5.75|7.03|5.63|0
1659372900000|2022-08-01 16:55:00|7.06|5.66|7.09|5.69|7.1|5.7|6.92|5.52|0
1659373200000|2022-08-01 17:00:00|7.07|5.67|6.69|5.29|7.09|5.69|6.67|5.27|0
1659373500000|2022-08-01 17:05:00|6.7|5.3|6.91|5.51|6.97|5.57|6.65|5.25|0
1659373800000|2022-08-01 17:10:00|6.9|5.5|6.95|5.55|6.96|5.56|6.77|5.37|0
1659374100000|2022-08-01 17:15:00|6.98|5.58|6.65|5.25|7.02|5.62|6.64|5.24|0
1659374400000|2022-08-01 17:20:00|6.66|5.26|6.65|5.25|6.76|5.36|6.54|5.14|0
1659374700000|2022-08-01 17:25:00|6.67|5.27|6.45|5.05|6.68|5.28|6.45|5.05|0
1659375000000|2022-08-01 17:30:00|6.44|5.04|6.31|4.91|6.53|5.13|6.31|4.91|0
1659375300000|2022-08-01 17:35:00|6.32|4.92|6.39|4.99|6.44|5.04|6.3|4.9|0
1659375600000|2022-08-01 17:40:00|6.4|5|6.3|4.9|6.44|5.04|6.22|4.82|0
1659375900000|2022-08-01 17:45:00|6.28|4.88|6.25|4.85|6.29|4.89|6.07|4.67|0
1659376200000|2022-08-01 17:50:00|6.24|4.84|6.23|4.83|6.26|4.86|6.11|4.71|0
1659376500000|2022-08-01 17:55:00|6.22|4.82|7.09|5.69|7.19|5.79|6.14|4.74|0
1659376800000|2022-08-01 18:00:00|7.04|5.64|6.98|5.58|7.08|5.68|6.81|5.41|0
1659377100000|2022-08-01 18:05:00|6.97|5.57|7.09|5.69|7.1|5.7|6.88|5.48|0
1659377400000|2022-08-01 18:10:00|7.05|5.65|7.26|5.86|7.26|5.86|6.96|5.56|0
1659377700000|2022-08-01 18:15:00|7.28|5.88|7.12|5.72|7.36|5.96|7.07|5.67|0
1659378000000|2022-08-01 18:20:00|7.13|5.73|7.27|5.87|7.27|5.87|7.04|5.64|0
1659378300000|2022-08-01 18:25:00|7.25|5.85|7.22|5.82|7.27|5.87|7.12|5.72|0
1659378600000|2022-08-01 18:30:00|7.21|5.81|7.27|5.87|7.32|5.92|7.18|5.78|0
1659378900000|2022-08-01 18:35:00|7.28|5.88|7.35|5.95|7.39|5.99|7.27|5.87|0
1659379200000|2022-08-01 18:40:00|7.36|5.96|7.14|5.74|7.41|6.01|7.14|5.74|0
1659379500000|2022-08-01 18:45:00|7.15|5.75|7.2|5.8|7.25|5.85|7.09|5.69|0
1659379800000|2022-08-01 18:50:00|7.15|5.75|7.35|5.95|7.37|5.97|7.07|5.67|0
1659380100000|2022-08-01 18:55:00|7.36|5.96|7.62|6.22|7.76|6.36|7.34|5.94|0
1659380400000|2022-08-01 19:00:00|7.63|6.23|7.19|5.79|7.65|6.25|6.98|5.58|0
1659380700000|2022-08-01 19:05:00|7.2|5.8|7.38|5.98|7.42|6.02|7.13|5.73|0
1659381000000|2022-08-01 19:10:00|7.37|5.97|7.43|6.03|7.44|6.04|7.25|5.85|0
1659381300000|2022-08-01 19:15:00|7.45|6.05|7.36|5.96|7.52|6.12|7.34|5.94|0
1659381600000|2022-08-01 19:20:00|7.35|5.95|7.1|5.7|7.35|5.95|7.09|5.69|0
1659381900000|2022-08-01 19:25:00|7.09|5.69|7.08|5.68|7.12|5.72|7.02|5.62|0
1659382200000|2022-08-01 19:30:00|7.07|5.67|7.15|5.75|7.18|5.78|7.01|5.61|0
1659382500000|2022-08-01 19:35:00|7.14|5.74|7.15|5.75|7.17|5.77|7.07|5.67|0
1659382800000|2022-08-01 19:40:00|7.16|5.76|7.06|5.66|7.32|5.92|7.04|5.64|0
1659383100000|2022-08-01 19:45:00|7.05|5.65|7.21|5.81|7.28|5.88|7.03|5.63|0
1659383400000|2022-08-01 19:50:00|7.37|5.97|7.06|5.66|7.37|5.97|7.05|5.65|0
1659383700000|2022-08-01 19:55:00|7.04|5.64|7.04|5.64|7.17|5.77|6.97|5.57|0
1659384000000|2022-08-01 20:00:00|7.08|5.68|7.15|5.75|7.2|5.8|7|5.6|0
1659384300000|2022-08-01 20:05:00|7.16|5.76|7.13|5.73|7.19|5.79|7.12|5.72|0
1659384600000|2022-08-01 20:10:00|7.14|5.74|7.17|5.77|7.2|5.8|7.14|5.74|0
1659384900000|2022-08-01 20:15:00|7.26|5.66|7.18|5.58|7.26|5.66|7.15|5.55|0
1659385200000|2022-08-01 20:20:00|7.17|5.57|7.19|5.59|7.2|5.6|7.15|5.55|0
1659385500000|2022-08-01 20:25:00|7.2|5.6|7.21|5.61|7.24|5.64|7.2|5.6|0
1659385800000|2022-08-01 20:30:00|7.22|5.62|7.21|5.61|7.23|5.63|7.21|5.61|0
1659386100000|2022-08-01 20:35:00|7.22|5.62|7.24|5.64|7.24|5.64|7.21|5.61|0
1659386400000|2022-08-01 20:40:00|7.25|5.65|7.24|5.64|7.25|5.65|7.24|5.64|0
1659386700000|2022-08-01 20:45:00|7.25|5.65|7.24|5.64|7.25|5.65|7.24|5.64|0
1659387000000|2022-08-01 20:50:00|7.23|5.63|7.24|5.64|7.24|5.64|7.23|5.63|0
1659387300000|2022-08-01 20:55:00|7.25|5.65|7.29|5.69|7.29|5.69|7.23|5.63|0
1659387600000|2022-08-01 21:00:00|7.27|5.67|7.25|5.65|7.28|5.68|7.25|5.65|0
1659387900000|2022-08-01 21:05:00|7.24|5.64|7.23|5.63|7.24|5.64|7.22|5.62|0
1659388200000|2022-08-01 21:10:00|7.22|5.62|7.22|5.62|7.22|5.62|7.2|5.6|0
1659388500000|2022-08-01 21:15:00|7.23|5.63|7.2|5.6|7.23|5.63|7.19|5.59|0
1659388800000|2022-08-01 21:20:00|7.21|5.61|7.19|5.59|7.21|5.61|7.18|5.58|0
1659389100000|2022-08-01 21:25:00|7.18|5.58|7.19|5.59|7.2|5.6|7.18|5.58|0
1659389400000|2022-08-01 21:30:00|7.2|5.6|7.17|5.57|7.2|5.6|7.17|5.57|0
1659389700000|2022-08-01 21:35:00|7.16|5.56|7.17|5.57|7.18|5.58|7.15|5.55|0
1659390000000|2022-08-01 21:40:00|7.18|5.58|7.19|5.59|7.2|5.6|7.18|5.58|0
1659390300000|2022-08-01 21:45:00|7.2|5.6|7.17|5.57|7.21|5.61|7.16|5.56|0
1659390600000|2022-08-01 21:50:00|7.18|5.58|7.19|5.59|7.2|5.6|7.17|5.57|0
1659390900000|2022-08-01 21:55:00|7.17|5.57|7.17|5.57|7.19|5.59|7.17|5.57|0
1659391200000|2022-08-01 22:00:00|7.2|5.6|7.09|5.49|7.2|5.6|7.07|5.47|0
1659391500000|2022-08-01 22:05:00|7.08|5.48|7.02|5.42|7.11|5.51|7.01|5.41|0
1659391800000|2022-08-01 22:10:00|7.03|5.43|7.07|5.47|7.07|5.47|7.02|5.42|0
1659392100000|2022-08-01 22:15:00|7.08|5.48|7.03|5.43|7.11|5.51|7.03|5.43|0
1659392400000|2022-08-01 22:20:00|7.04|5.44|7.03|5.43|7.04|5.44|6.99|5.39|0
1659392700000|2022-08-01 22:25:00|7.02|5.42|7.02|5.42|7.02|5.42|6.99|5.39|0
1659393000000|2022-08-01 22:30:00|7.04|5.44|7.02|5.42|7.08|5.48|7.01|5.41|0
1659393300000|2022-08-01 22:35:00|7.01|5.41|7.07|5.47|7.08|5.48|6.98|5.38|0
1659393600000|2022-08-01 22:40:00|7.08|5.48|7.06|5.46|7.1|5.5|7.03|5.43|0
1659393900000|2022-08-01 22:45:00|7.07|5.47|7.09|5.49|7.11|5.51|7.07|5.47|0
1659394200000|2022-08-01 22:50:00|7.1|5.5|7.1|5.5|7.1|5.5|7.09|5.49|0
1659394500000|2022-08-01 22:55:00|7.11|5.51|7.09|5.49|7.14|5.54|7.09|5.49|0
1659394800000|2022-08-01 23:00:00|7.08|5.48|7.15|5.55|7.18|5.58|7.07|5.47|0
1659395100000|2022-08-01 23:05:00|7.14|5.54|7.18|5.58|7.22|5.62|7.11|5.51|0
1659395400000|2022-08-01 23:10:00|7.17|5.57|7.18|5.58|7.2|5.6|7.15|5.55|0
1659395700000|2022-08-01 23:15:00|7.17|5.57|7.09|5.49|7.17|5.57|7.08|5.48|0
1659396000000|2022-08-01 23:20:00|7.1|5.5|7.09|5.49|7.11|5.51|7.08|5.48|0
1659396300000|2022-08-01 23:25:00|7.08|5.48|7.01|5.41|7.08|5.48|7.01|5.41|0
1659396600000|2022-08-01 23:30:00|7|5.4|6.98|5.38|7|5.4|6.95|5.35|0
1659396900000|2022-08-01 23:35:00|6.99|5.39|7.01|5.41|7.01|5.41|6.98|5.38|0
1659397200000|2022-08-01 23:40:00|7.02|5.42|6.98|5.38|7.05|5.45|6.98|5.38|0
1659397500000|2022-08-01 23:45:00|6.99|5.39|6.94|5.34|7.04|5.44|6.91|5.31|0
1659397800000|2022-08-01 23:50:00|6.93|5.33|6.94|5.34|7|5.4|6.92|5.32|0
1659398100000|2022-08-01 23:55:00|6.95|5.35|6.92|5.32|7|5.4|6.9|5.3|0
1659398400000|2022-08-02 00:00:00|6.93|5.33|6.87|5.27|6.97|5.37|6.86|5.26|0
1659398700000|2022-08-02 00:05:00|6.86|5.26|6.86|5.26|6.87|5.27|6.81|5.21|0
1659399000000|2022-08-02 00:10:00|6.85|5.25|6.9|5.3|6.91|5.31|6.82|5.22|0
1659399300000|2022-08-02 00:15:00|6.89|5.29|6.8|5.2|6.91|5.31|6.78|5.18|0
1659399600000|2022-08-02 00:20:00|6.79|5.19|6.78|5.18|6.81|5.21|6.73|5.13|0
1659399900000|2022-08-02 00:25:00|6.77|5.17|6.77|5.17|6.78|5.18|6.71|5.11|0
1659400200000|2022-08-02 00:30:00|6.76|5.16|6.75|5.15|6.79|5.19|6.74|5.14|0
1659400500000|2022-08-02 00:35:00|6.76|5.16|6.75|5.15|6.78|5.18|6.73|5.13|0
1659400800000|2022-08-02 00:40:00|6.76|5.16|6.77|5.17|6.77|5.17|6.7|5.1|0
1659401100000|2022-08-02 00:45:00|6.76|5.16|6.72|5.12|6.77|5.17|6.71|5.11|0
1659401400000|2022-08-02 00:50:00|6.71|5.11|6.68|5.08|6.71|5.11|6.62|5.02|0
1659401700000|2022-08-02 00:55:00|6.67|5.07|6.62|5.02|6.67|5.07|6.62|5.02|0
1659402000000|2022-08-02 01:00:00|6.61|5.01|6.63|5.03|6.66|5.06|6.58|4.98|0
1659402300000|2022-08-02 01:05:00|6.62|5.02|6.63|5.03|6.66|5.06|6.62|5.02|0
1659402600000|2022-08-02 01:10:00|6.62|5.02|6.59|4.99|6.64|5.04|6.58|4.98|0
1659402900000|2022-08-02 01:15:00|6.58|4.98|6.65|5.05|6.65|5.05|6.56|4.96|0
1659403200000|2022-08-02 01:20:00|6.66|5.06|6.66|5.06|6.7|5.1|6.61|5.01|0
1659403500000|2022-08-02 01:25:00|6.64|5.04|6.58|4.98|6.67|5.07|6.56|4.96|0
1659403800000|2022-08-02 01:30:00|6.57|4.97|6.47|4.87|6.59|4.99|6.46|4.86|0
1659404100000|2022-08-02 01:35:00|6.46|4.86|6.4|4.8|6.5|4.9|6.38|4.78|0
1659404400000|2022-08-02 01:40:00|6.39|4.79|6.42|4.82|6.43|4.83|6.38|4.78|0
1659404700000|2022-08-02 01:45:00|6.43|4.83|6.42|4.82|6.47|4.87|6.42|4.82|0
1659405000000|2022-08-02 01:50:00|6.43|4.83|6.49|4.89|6.52|4.92|6.42|4.82|0
1659405300000|2022-08-02 01:55:00|6.5|4.9|6.51|4.91|6.51|4.91|6.45|4.85|0
1659405600000|2022-08-02 02:00:00|6.5|4.9|6.48|4.88|6.54|4.94|6.46|4.86|0
1659405900000|2022-08-02 02:05:00|6.47|4.87|6.49|4.89|6.54|4.94|6.47|4.87|0
1659406200000|2022-08-02 02:10:00|6.48|4.88|6.47|4.87|6.48|4.88|6.44|4.84|0
1659406500000|2022-08-02 02:15:00|6.46|4.86|6.4|4.8|6.46|4.86|6.4|4.8|0
1659406800000|2022-08-02 02:20:00|6.39|4.79|6.36|4.76|6.4|4.8|6.34|4.74|0
1659407100000|2022-08-02 02:25:00|6.35|4.75|6.32|4.72|6.35|4.75|6.28|4.68|0
1659407400000|2022-08-02 02:30:00|6.33|4.73|6.37|4.77|6.38|4.78|6.32|4.72|0
1659407700000|2022-08-02 02:35:00|6.36|4.76|6.39|4.79|6.4|4.8|6.36|4.76|0
1659408000000|2022-08-02 02:40:00|6.38|4.78|6.36|4.76|6.4|4.8|6.36|4.76|0
1659408300000|2022-08-02 02:45:00|6.37|4.77|6.39|4.79|6.4|4.8|6.36|4.76|0
1659408600000|2022-08-02 02:50:00|6.38|4.78|6.39|4.79|6.4|4.8|6.36|4.76|0
1659408900000|2022-08-02 02:55:00|6.38|4.78|6.48|4.88|6.48|4.88|6.38|4.78|0
1659409200000|2022-08-02 03:00:00|6.49|4.89|6.48|4.88|6.5|4.9|6.46|4.86|0
1659409500000|2022-08-02 03:05:00|6.49|4.89|6.48|4.88|6.49|4.89|6.43|4.83|0
1659409800000|2022-08-02 03:10:00|6.47|4.87|6.52|4.92|6.52|4.92|6.45|4.85|0
1659410100000|2022-08-02 03:15:00|6.51|4.91|6.49|4.89|6.51|4.91|6.48|4.88|0
1659410400000|2022-08-02 03:20:00|6.48|4.88|6.5|4.9|6.5|4.9|6.48|4.88|0
1659410700000|2022-08-02 03:25:00|6.51|4.91|6.52|4.92|6.53|4.93|6.49|4.89|0
1659411000000|2022-08-02 03:30:00|6.51|4.91|6.61|5.01|6.61|5.01|6.51|4.91|0
1659411300000|2022-08-02 03:35:00|6.6|5|6.59|4.99|6.61|5.01|6.57|4.97|0
1659411600000|2022-08-02 03:40:00|6.6|5|6.61|5.01|6.64|5.04|6.59|4.99|0
1659411900000|2022-08-02 03:45:00|6.62|5.02|6.58|4.98|6.62|5.02|6.57|4.97|0
1659412200000|2022-08-02 03:50:00|6.57|4.97|6.57|4.97|6.58|4.98|6.55|4.95|0
1659412500000|2022-08-02 03:55:00|6.58|4.98|6.53|4.93|6.58|4.98|6.52|4.92|0
1659412800000|2022-08-02 04:00:00|6.54|4.94|6.52|4.92|6.54|4.94|6.51|4.91|0
1659413100000|2022-08-02 04:05:00|6.51|4.91|6.55|4.95|6.57|4.97|6.51|4.91|0
1659413400000|2022-08-02 04:10:00|6.56|4.96|6.55|4.95|6.57|4.97|6.54|4.94|0
1659413700000|2022-08-02 04:15:00|6.56|4.96|6.52|4.92|6.56|4.96|6.52|4.92|0
1659414000000|2022-08-02 04:20:00|6.51|4.91|6.5|4.9|6.52|4.92|6.48|4.88|0
1659414300000|2022-08-02 04:25:00|6.49|4.89|6.49|4.89|6.51|4.91|6.47|4.87|0
1659414600000|2022-08-02 04:30:00|6.48|4.88|6.5|4.9|6.52|4.92|6.45|4.85|0
1659414900000|2022-08-02 04:35:00|6.51|4.91|6.48|4.88|6.51|4.91|6.47|4.87|0
1659415200000|2022-08-02 04:40:00|6.47|4.87|6.46|4.86|6.49|4.89|6.45|4.85|0
1659415500000|2022-08-02 04:45:00|6.47|4.87|6.49|4.89|6.5|4.9|6.46|4.86|0
1659415800000|2022-08-02 04:50:00|6.5|4.9|6.47|4.87|6.5|4.9|6.45|4.85|0
1659416100000|2022-08-02 04:55:00|6.46|4.86|6.51|4.91|6.51|4.91|6.46|4.86|0
1659416400000|2022-08-02 05:00:00|6.5|4.9|6.55|4.95|6.57|4.97|6.5|4.9|0
1659416700000|2022-08-02 05:05:00|6.56|4.96|6.56|4.96|6.62|5.02|6.56|4.96|0
1659417000000|2022-08-02 05:10:00|6.57|4.97|6.58|4.98|6.58|4.98|6.55|4.95|0
1659417300000|2022-08-02 05:15:00|6.59|4.99|6.48|4.88|6.6|5|6.47|4.87|0
1659417600000|2022-08-02 05:20:00|6.47|4.87|6.51|4.91|6.53|4.93|6.46|4.86|0
1659417900000|2022-08-02 05:25:00|6.5|4.9|6.46|4.86|6.54|4.94|6.45|4.85|0
1659418200000|2022-08-02 05:30:00|6.45|4.85|6.4|4.8|6.47|4.87|6.38|4.78|0
1659418500000|2022-08-02 05:35:00|6.41|4.81|6.37|4.77|6.41|4.81|6.34|4.74|0
1659418800000|2022-08-02 05:40:00|6.38|4.78|6.39|4.79|6.41|4.81|6.38|4.78|0
1659419100000|2022-08-02 05:45:00|6.38|4.78|6.43|4.83|6.45|4.85|6.38|4.78|0
1659419400000|2022-08-02 05:50:00|6.44|4.84|6.42|4.82|6.44|4.84|6.4|4.8|0
1659419700000|2022-08-02 05:55:00|6.43|4.83|6.4|4.8|6.43|4.83|6.37|4.77|0
1659420000000|2022-08-02 06:00:00|6.39|4.79|6.78|5.18|6.78|5.18|6.39|4.79|0
1659420300000|2022-08-02 06:05:00|6.79|5.19|7.08|5.48|7.13|5.53|6.79|5.19|0
1659420600000|2022-08-02 06:10:00|7.07|5.47|7.12|5.52|7.13|5.53|7.07|5.47|0
1659420900000|2022-08-02 06:15:00|7.13|5.53|7.14|5.54|7.16|5.56|7.1|5.5|0
1659421200000|2022-08-02 06:20:00|7.15|5.55|7.08|5.48|7.16|5.56|6.99|5.39|0
1659421500000|2022-08-02 06:25:00|7.09|5.49|7.08|5.48|7.1|5.5|7.04|5.44|0
1659421800000|2022-08-02 06:30:00|7.09|5.49|6.99|5.39|7.11|5.51|6.97|5.37|0
1659422100000|2022-08-02 06:35:00|6.98|5.38|6.98|5.38|7.02|5.42|6.96|5.36|0
1659422400000|2022-08-02 06:40:00|6.97|5.37|7|5.4|7.01|5.41|6.95|5.35|0
1659422700000|2022-08-02 06:45:00|7.01|5.41|7.04|5.44|7.06|5.46|6.99|5.39|0
1659423000000|2022-08-02 06:50:00|7.03|5.43|7|5.4|7.05|5.45|6.97|5.37|0
1659423300000|2022-08-02 06:55:00|7.01|5.41|7.04|5.44|7.05|5.45|7|5.4|0
1659423600000|2022-08-02 07:00:00|7.05|5.45|6.94|5.34|7.09|5.49|6.93|5.33|0
1659423900000|2022-08-02 07:05:00|6.84|5.44|6.66|5.26|6.85|5.45|6.56|5.16|0
1659424200000|2022-08-02 07:10:00|6.67|5.27|6.63|5.23|6.72|5.32|6.61|5.21|0
1659424500000|2022-08-02 07:15:00|6.62|5.22|6.6|5.2|6.63|5.23|6.45|5.05|0
1659424800000|2022-08-02 07:20:00|6.58|5.18|6.66|5.26|6.7|5.3|6.53|5.13|0
1659425100000|2022-08-02 07:25:00|6.67|5.27|6.68|5.28|6.69|5.29|6.6|5.2|0
1659425400000|2022-08-02 07:30:00|6.67|5.27|5.98|4.58|7.07|5.67|5.86|4.46|0
1659425700000|2022-08-02 07:35:00|5.99|4.59|6.12|4.72|6.15|4.75|5.95|4.55|0
1659426000000|2022-08-02 07:40:00|6.13|4.73|6.1|4.7|6.17|4.77|6.1|4.7|0
1659426300000|2022-08-02 07:45:00|6.11|4.71|6.19|4.79|6.21|4.81|6.11|4.71|0
1659426600000|2022-08-02 07:50:00|6.2|4.8|6.16|4.76|6.25|4.85|6.16|4.76|0
1659426900000|2022-08-02 07:55:00|6.17|4.77|6.12|4.72|6.21|4.81|6.11|4.71|0
1659427200000|2022-08-02 08:00:00|6.11|4.71|6.14|4.74|6.2|4.8|6.1|4.7|0
1659427500000|2022-08-02 08:05:00|6.13|4.73|6.5|5.1|6.56|5.16|6.11|4.71|0
1659427800000|2022-08-02 08:10:00|6.51|5.11|6.4|5|6.51|5.11|6.38|4.98|0
1659428100000|2022-08-02 08:15:00|6.41|5.01|6.33|4.93|6.41|5.01|6.31|4.91|0
1659428400000|2022-08-02 08:20:00|6.31|4.91|6.46|5.06|6.48|5.08|6.3|4.9|0
1659428700000|2022-08-02 08:25:00|6.47|5.07|6.46|5.06|6.49|5.09|6.42|5.02|0
1659429000000|2022-08-02 08:30:00|6.47|5.07|6.42|5.02|6.49|5.09|6.39|4.99|0
1659429300000|2022-08-02 08:35:00|6.4|5|6.27|4.87|6.4|5|6.26|4.86|0
1659429600000|2022-08-02 08:40:00|6.26|4.86|6.24|4.84|6.29|4.89|6.24|4.84|0
1659429900000|2022-08-02 08:45:00|6.25|4.85|6.24|4.84|6.26|4.86|6.18|4.78|0
1659430200000|2022-08-02 08:50:00|6.22|4.82|6.28|4.88|6.29|4.89|6.21|4.81|0
1659430500000|2022-08-02 08:55:00|6.29|4.89|6.29|4.89|6.3|4.9|6.26|4.86|0
1659430800000|2022-08-02 09:00:00|6.31|4.91|6.32|4.92|6.35|4.95|6.26|4.86|0
1659431100000|2022-08-02 09:05:00|6.33|4.93|6.32|4.92|6.34|4.94|6.3|4.9|0
1659431400000|2022-08-02 09:10:00|6.33|4.93|5.48|4.08|6.34|4.94|5.42|4.02|0
1659431700000|2022-08-02 09:15:00|5.47|4.07|5.5|4.1|5.51|4.11|5.47|4.07|0
1659432000000|2022-08-02 09:20:00|5.51|4.11|5.86|4.46|5.89|4.49|5.44|4.04|0
1659432300000|2022-08-02 09:25:00|5.85|4.45|5.87|4.47|5.87|4.47|5.81|4.41|0
1659432600000|2022-08-02 09:30:00|5.88|4.48|5.53|4.13|5.9|4.5|5.53|4.13|0
1659432900000|2022-08-02 09:35:00|5.39|3.99|4.84|3.44|5.41|4.01|4.84|3.44|0
1659433200000|2022-08-02 09:40:00|4.85|3.45|4.91|3.51|4.92|3.52|4.84|3.44|0
1659433500000|2022-08-02 09:45:00|4.9|3.5|4.73|3.33|4.9|3.5|4.71|3.31|0
1659433800000|2022-08-02 09:50:00|4.72|3.32|4.63|3.23|4.72|3.32|4.62|3.22|0
1659434100000|2022-08-02 09:55:00|4.64|3.24|4.6|3.2|4.65|3.25|4.59|3.19|0
1659434400000|2022-08-02 10:00:00|4.61|3.21|4.61|3.21|4.66|3.26|4.61|3.21|0
1659434700000|2022-08-02 10:05:00|4.6|3.2|4.6|3.2|4.61|3.21|4.57|3.17|0
1659435000000|2022-08-02 10:10:00|4.59|3.19|4.65|3.25|4.65|3.25|4.59|3.19|0
1659435300000|2022-08-02 10:15:00|4.64|3.24|4.53|3.13|4.65|3.25|4.47|3.07|0
1659435600000|2022-08-02 10:20:00|4.52|3.12|4.54|3.14|4.57|3.17|4.52|3.12|0
1659435900000|2022-08-02 10:25:00|4.55|3.15|4.53|3.13|4.56|3.16|4.52|3.12|0
1659436200000|2022-08-02 10:30:00|4.52|3.12|4.49|3.09|4.54|3.14|4.49|3.09|0
1659436500000|2022-08-02 10:35:00|4.48|3.08|4.55|3.15|4.56|3.16|4.47|3.07|0
1659436800000|2022-08-02 10:40:00|4.54|3.14|4.59|3.19|4.6|3.2|4.53|3.13|0
1659437100000|2022-08-02 10:45:00|4.58|3.18|5.42|4.02|5.48|4.08|4.56|3.16|0
1659437400000|2022-08-02 10:50:00|5.41|4.01|5.41|4.01|5.46|4.06|5.4|4|0
1659437700000|2022-08-02 10:55:00|5.4|4|5.49|4.09|5.49|4.09|5.39|3.99|0
1659438000000|2022-08-02 11:00:00|5.48|4.08|5.66|4.26|5.7|4.3|5.46|4.06|0
1659438300000|2022-08-02 11:05:00|5.65|4.25|5.56|4.16|5.65|4.25|5.55|4.15|0
1659438600000|2022-08-02 11:10:00|5.55|4.15|5.6|4.2|5.63|4.23|5.55|4.15|0
1659438900000|2022-08-02 11:15:00|5.61|4.21|5.62|4.22|5.66|4.26|5.59|4.19|0
1659439200000|2022-08-02 11:20:00|5.63|4.23|5.7|4.3|5.71|4.31|5.62|4.22|0
1659439500000|2022-08-02 11:25:00|5.71|4.31|5.68|4.28|5.71|4.31|5.66|4.26|0
1659439800000|2022-08-02 11:30:00|5.67|4.27|5.75|4.35|5.77|4.37|5.66|4.26|0
1659440100000|2022-08-02 11:35:00|5.74|4.34|5.72|4.32|5.75|4.35|5.69|4.29|0
1659440400000|2022-08-02 11:40:00|5.71|4.31|5.64|4.24|5.73|4.33|5.63|4.23|0
1659440700000|2022-08-02 11:45:00|5.63|4.23|5.68|4.28|5.7|4.3|5.63|4.23|0
1659441000000|2022-08-02 11:50:00|5.67|4.27|5.69|4.29|5.7|4.3|5.63|4.23|0
1659441300000|2022-08-02 11:55:00|5.7|4.3|5.65|4.25|5.7|4.3|5.64|4.24|0
1659441600000|2022-08-02 12:00:00|5.64|4.24|5.74|4.34|5.75|4.35|5.64|4.24|0
1659441900000|2022-08-02 12:05:00|5.73|4.33|5.71|4.31|5.74|4.34|5.68|4.28|0
1659442200000|2022-08-02 12:10:00|5.69|4.29|5.68|4.28|5.73|4.33|5.67|4.27|0
1659442500000|2022-08-02 12:15:00|5.67|4.27|5.59|4.19|5.69|4.29|5.59|4.19|0
1659442800000|2022-08-02 12:20:00|5.58|4.18|5.67|4.27|5.68|4.28|5.57|4.17|0
1659443100000|2022-08-02 12:25:00|5.68|4.28|5.63|4.23|5.68|4.28|5.58|4.18|0
1659443400000|2022-08-02 12:30:00|5.64|4.24|5.63|4.23|5.7|4.3|5.63|4.23|0
1659443700000|2022-08-02 12:35:00|5.64|4.24|5.62|4.22|5.64|4.24|5.59|4.19|0
1659444000000|2022-08-02 12:40:00|5.63|4.23|5.52|4.12|5.63|4.23|5.52|4.12|0
1659444300000|2022-08-02 12:45:00|5.53|4.13|5.52|4.12|5.58|4.18|5.5|4.1|0
1659444600000|2022-08-02 12:50:00|5.53|4.13|5.52|4.12|5.55|4.15|5.51|4.11|0
1659444900000|2022-08-02 12:55:00|5.54|4.14|5.65|4.25|5.66|4.26|5.53|4.13|0
1659445200000|2022-08-02 13:00:00|5.66|4.26|5.62|4.22|5.68|4.28|5.61|4.21|0
1659445500000|2022-08-02 13:05:00|5.63|4.23|5.99|4.59|6.01|4.61|5.61|4.21|0
1659445800000|2022-08-02 13:10:00|6.02|4.62|6.09|4.69|6.11|4.71|5.99|4.59|0
1659446100000|2022-08-02 13:15:00|6.08|4.68|6.01|4.61|6.1|4.7|6|4.6|0
1659446400000|2022-08-02 13:20:00|6|4.6|5.99|4.59|6.03|4.63|5.95|4.55|0
1659446700000|2022-08-02 13:25:00|6|4.6|6.09|4.69|6.1|4.7|5.99|4.59|0
1659447000000|2022-08-02 13:30:00|6.06|4.66|6.11|4.71|6.3|4.9|5.98|4.58|0
1659447300000|2022-08-02 13:35:00|6.1|4.7|6.02|4.62|6.11|4.71|5.81|4.41|0
1659447600000|2022-08-02 13:40:00|6.06|4.66|5.56|4.16|7.47|6.07|5.54|4.14|0
1659447900000|2022-08-02 13:45:00|5.58|4.18|5.64|4.24|5.92|4.52|5.55|4.15|0
1659448200000|2022-08-02 13:50:00|5.68|4.28|5.44|4.04|5.76|4.36|5.41|4.01|0
1659448500000|2022-08-02 13:55:00|5.42|4.02|5.64|4.24|5.75|4.35|5.35|3.95|0
1659448800000|2022-08-02 14:00:00|5.63|4.23|5.5|4.1|5.64|4.24|5.42|4.02|0
1659449100000|2022-08-02 14:05:00|5.49|4.09|5.33|3.93|5.65|4.25|5.33|3.93|0
1659449400000|2022-08-02 14:10:00|5.31|3.91|5.78|4.38|5.78|4.38|5.13|3.73|0
1659449700000|2022-08-02 14:15:00|5.79|4.39|5.96|4.56|5.97|4.57|5.76|4.36|0
1659450000000|2022-08-02 14:20:00|5.97|4.57|5.88|4.48|6.11|4.71|5.82|4.42|0
1659450300000|2022-08-02 14:25:00|5.87|4.47|6.16|4.76|6.16|4.76|5.82|4.42|0
1659450600000|2022-08-02 14:30:00|6.23|4.83|6.15|4.75|6.32|4.92|6.09|4.69|0
1659450900000|2022-08-02 14:35:00|6.17|4.77|6.22|4.82|6.28|4.88|6.07|4.67|0
1659451200000|2022-08-02 14:40:00|6.21|4.81|6.48|5.08|6.53|5.13|6.17|4.77|0
1659451500000|2022-08-02 14:45:00|6.5|5.1|6.58|5.18|6.58|5.18|6.33|4.93|0
1659451800000|2022-08-02 14:50:00|6.59|5.19|6.95|5.55|6.98|5.58|6.56|5.16|0
1659452100000|2022-08-02 14:55:00|6.94|5.54|6.65|5.25|6.95|5.55|6.6|5.2|0
1659452400000|2022-08-02 15:00:00|6.66|5.26|5.85|4.45|6.73|5.33|5.83|4.43|0
1659452700000|2022-08-02 15:05:00|5.87|4.47|5.8|4.4|5.89|4.49|5.74|4.34|0
1659453000000|2022-08-02 15:10:00|5.81|4.41|5.61|4.21|5.81|4.41|5.61|4.21|0
1659453300000|2022-08-02 15:15:00|5.6|4.2|5.68|4.28|5.73|4.33|5.55|4.15|0
1659453600000|2022-08-02 15:20:00|5.67|4.27|5.65|4.25|5.69|4.29|5.54|4.14|0
1659453900000|2022-08-02 15:25:00|5.62|4.22|5.62|4.22|5.66|4.26|5.48|4.08|0
1659454200000|2022-08-02 15:30:00|5.63|4.23|5.47|4.07|5.64|4.24|5.35|3.95|0
1659454500000|2022-08-02 15:35:00|5.46|4.06|5.68|4.28|5.7|4.3|5.46|4.06|0
1659454800000|2022-08-02 15:40:00|5.67|4.27|5.78|4.38|5.83|4.43|5.63|4.23|0
1659455100000|2022-08-02 15:45:00|5.79|4.39|5.78|4.38|5.8|4.4|5.68|4.28|0
1659455400000|2022-08-02 15:50:00|5.79|4.39|5.77|4.37|5.8|4.4|5.72|4.32|0
1659455700000|2022-08-02 15:55:00|5.76|4.36|5.71|4.31|5.83|4.43|5.69|4.29|0
1659456000000|2022-08-02 16:00:00|5.73|4.33|5.65|4.25|5.81|4.41|5.5|4.1|0
1659456300000|2022-08-02 16:05:00|5.63|4.23|5.57|4.17|5.65|4.25|5.57|4.17|0
1659456600000|2022-08-02 16:10:00|5.58|4.18|5.54|4.14|5.61|4.21|5.41|4.01|0
1659456900000|2022-08-02 16:15:00|5.55|4.15|5.35|3.95|5.69|4.29|5.29|3.89|0
1659457200000|2022-08-02 16:20:00|5.36|3.96|5.48|4.08|5.48|4.08|5.33|3.93|0
1659457500000|2022-08-02 16:25:00|5.49|4.09|5.5|4.1|5.5|4.1|5.41|4.01|0
1659457800000|2022-08-02 16:30:00|5.51|4.11|5.47|4.07|5.52|4.12|5.41|4.01|0
1659458100000|2022-08-02 16:35:00|5.48|4.08|5.57|4.17|5.58|4.18|5.41|4.01|0
1659458400000|2022-08-02 16:40:00|5.55|4.15|5.63|4.23|5.63|4.23|5.54|4.14|0
1659458700000|2022-08-02 16:45:00|5.62|4.22|5.6|4.2|5.62|4.22|5.52|4.12|0
1659459000000|2022-08-02 16:50:00|5.59|4.19|5.62|4.22|5.65|4.25|5.53|4.13|0
1659459300000|2022-08-02 16:55:00|5.61|4.21|5.54|4.14|5.63|4.23|5.5|4.1|0
1659459600000|2022-08-02 17:00:00|5.52|4.12|5.45|4.05|5.54|4.14|5.36|3.96|0
1659459900000|2022-08-02 17:05:00|5.44|4.04|5.43|4.03|5.46|4.06|5.31|3.91|0
1659460200000|2022-08-02 17:10:00|5.45|4.05|5.42|4.02|5.46|4.06|5.38|3.98|0
1659460500000|2022-08-02 17:15:00|5.43|4.03|5.39|3.99|5.46|4.06|5.39|3.99|0
1659460800000|2022-08-02 17:20:00|5.4|4|5.21|3.81|5.4|4|5.21|3.81|0
1659461100000|2022-08-02 17:25:00|5.2|3.8|4.97|3.57|5.23|3.83|4.92|3.52|0
1659461400000|2022-08-02 17:30:00|4.95|3.55|5.29|3.89|5.35|3.95|4.69|3.29|0
1659461700000|2022-08-02 17:35:00|5.28|3.88|5.2|3.8|5.35|3.95|5.14|3.74|0
1659462000000|2022-08-02 17:40:00|5.21|3.81|5.29|3.89|5.32|3.92|5.16|3.76|0
1659462300000|2022-08-02 17:45:00|5.28|3.88|5.13|3.73|5.32|3.92|5.11|3.71|0
1659462600000|2022-08-02 17:50:00|5.11|3.71|5.74|4.34|5.74|4.34|5.02|3.62|0
1659462900000|2022-08-02 17:55:00|5.73|4.33|5.74|4.34|5.77|4.37|5.66|4.26|0
1659463200000|2022-08-02 18:00:00|5.73|4.33|5.72|4.32|5.79|4.39|5.63|4.23|0
1659463500000|2022-08-02 18:05:00|5.71|4.31|6.02|4.62|6.02|4.62|5.68|4.28|0
1659463800000|2022-08-02 18:10:00|6.01|4.61|5.93|4.53|6.03|4.63|5.88|4.48|0
1659464100000|2022-08-02 18:15:00|5.92|4.52|5.82|4.42|5.93|4.53|5.78|4.38|0
1659464400000|2022-08-02 18:20:00|5.83|4.43|5.95|4.55|6.03|4.63|5.79|4.39|0
1659464700000|2022-08-02 18:25:00|5.96|4.56|6.01|4.61|6.04|4.64|5.93|4.53|0
1659465000000|2022-08-02 18:30:00|6|4.6|6.09|4.69|6.16|4.76|5.98|4.58|0
1659465300000|2022-08-02 18:35:00|6.08|4.68|5.94|4.54|6.09|4.69|5.89|4.49|0
1659465600000|2022-08-02 18:40:00|5.95|4.55|6|4.6|6.04|4.64|5.95|4.55|0
1659465900000|2022-08-02 18:45:00|5.99|4.59|5.96|4.56|5.99|4.59|5.74|4.34|0
1659466200000|2022-08-02 18:50:00|5.97|4.57|5.83|4.43|6.05|4.65|5.73|4.33|0
1659466500000|2022-08-02 18:55:00|5.81|4.41|5.74|4.34|5.83|4.43|5.64|4.24|0
1659466800000|2022-08-02 19:00:00|5.73|4.33|5.79|4.39|5.84|4.44|5.71|4.31|0
1659467100000|2022-08-02 19:05:00|5.78|4.38|5.7|4.3|5.84|4.44|5.68|4.28|0
1659467400000|2022-08-02 19:10:00|5.69|4.29|5.72|4.32|5.74|4.34|5.59|4.19|0
1659467700000|2022-08-02 19:15:00|5.73|4.33|5.47|4.07|5.77|4.37|5.41|4.01|0
1659468000000|2022-08-02 19:20:00|5.45|4.05|5.45|4.05|5.54|4.14|5.4|4|0
1659468300000|2022-08-02 19:25:00|5.46|4.06|5.69|4.29|5.71|4.31|5.44|4.04|0
1659468600000|2022-08-02 19:30:00|5.67|4.27|5.68|4.28|5.71|4.31|5.56|4.16|0
1659468900000|2022-08-02 19:35:00|5.7|4.3|5.7|4.3|5.87|4.47|5.67|4.27|0
1659469200000|2022-08-02 19:40:00|5.72|4.32|5.72|4.32|5.72|4.32|5.59|4.19|0
1659469500000|2022-08-02 19:45:00|5.74|4.34|5.52|4.12|5.74|4.34|5.46|4.06|0
1659469800000|2022-08-02 19:50:00|5.53|4.13|5.39|3.99|5.55|4.15|5.38|3.98|0
1659470100000|2022-08-02 19:55:00|5.37|3.97|5.32|3.92|5.4|4|5.25|3.85|0
1659470400000|2022-08-02 20:00:00|5.3|3.9|5.3|3.9|5.36|3.96|5.3|3.9|0
1659470700000|2022-08-02 20:05:00|5.31|3.91|5.25|3.85|5.32|3.92|5.17|3.77|0
1659471000000|2022-08-02 20:10:00|5.26|3.86|5.27|3.87|5.27|3.87|5.19|3.79|0
1659471300000|2022-08-02 20:15:00|5.35|3.75|5.31|3.71|5.37|3.77|5.31|3.71|0
1659471600000|2022-08-02 20:20:00|5.3|3.7|5.64|4.04|5.66|4.06|5.3|3.7|0
1659471900000|2022-08-02 20:25:00|5.65|4.05|5.62|4.02|5.66|4.06|5.6|4|0
1659472200000|2022-08-02 20:30:00|5.63|4.03|5.63|4.03|5.65|4.05|5.62|4.02|0
1659472500000|2022-08-02 20:35:00|5.64|4.04|5.63|4.03|5.65|4.05|5.63|4.03|0
1659472800000|2022-08-02 20:40:00|5.64|4.04|5.7|4.1|5.72|4.12|5.62|4.02|0
1659473100000|2022-08-02 20:45:00|5.71|4.11|5.76|4.16|5.77|4.17|5.7|4.1|0
1659473400000|2022-08-02 20:50:00|5.75|4.15|5.77|4.17|5.77|4.17|5.74|4.14|0
1659473700000|2022-08-02 20:55:00|5.78|4.18|5.8|4.2|5.82|4.22|5.74|4.14|0
1659474000000|2022-08-02 21:00:00|5.78|4.18|5.77|4.17|5.79|4.19|5.77|4.17|0
1659474300000|2022-08-02 21:05:00|5.78|4.18|5.79|4.19|5.79|4.19|5.78|4.18|0
1659474600000|2022-08-02 21:10:00|5.8|4.2|5.8|4.2|5.8|4.2|5.8|4.2|0
1659474900000|2022-08-02 21:15:00|5.81|4.21|5.81|4.21|5.81|4.21|5.81|4.21|0
1659475500000|2022-08-02 21:25:00|5.8|4.2|5.81|4.21|5.81|4.21|5.8|4.2|0
1659475800000|2022-08-02 21:30:00|5.8|4.2|5.81|4.21|5.81|4.21|5.8|4.2|0
1659476100000|2022-08-02 21:35:00|5.8|4.2|5.81|4.21|5.81|4.21|5.8|4.2|0
1659476400000|2022-08-02 21:40:00|5.8|4.2|5.81|4.21|5.82|4.22|5.8|4.2|0
1659476700000|2022-08-02 21:45:00|5.8|4.2|5.81|4.21|5.81|4.21|5.8|4.2|0
1659477000000|2022-08-02 21:50:00|5.8|4.2|5.81|4.21|5.82|4.22|5.8|4.2|0
1659477300000|2022-08-02 21:55:00|5.82|4.22|5.82|4.22|5.82|4.22|5.8|4.2|0
1659477600000|2022-08-02 22:00:00|5.84|4.24|5.85|4.25|5.93|4.33|5.84|4.24|0
1659477900000|2022-08-02 22:05:00|5.84|4.24|5.94|4.34|5.96|4.36|5.84|4.24|0
1659478200000|2022-08-02 22:10:00|5.95|4.35|5.87|4.27|5.97|4.37|5.86|4.26|0
1659478500000|2022-08-02 22:15:00|5.88|4.28|5.88|4.28|5.91|4.31|5.87|4.27|0
1659478800000|2022-08-02 22:20:00|5.89|4.29|5.8|4.2|5.9|4.3|5.8|4.2|0
1659479100000|2022-08-02 22:25:00|5.79|4.19|5.83|4.23|5.86|4.26|5.79|4.19|0
1659479400000|2022-08-02 22:30:00|5.84|4.24|5.89|4.29|5.9|4.3|5.84|4.24|0
1659479700000|2022-08-02 22:35:00|5.9|4.3|5.96|4.36|5.99|4.39|5.9|4.3|0
1659480000000|2022-08-02 22:40:00|5.95|4.35|5.97|4.37|5.98|4.38|5.95|4.35|0
1659480300000|2022-08-02 22:45:00|5.98|4.38|5.94|4.34|5.99|4.39|5.91|4.31|0
1659480600000|2022-08-02 22:50:00|5.93|4.33|5.95|4.35|5.97|4.37|5.93|4.33|0
1659480900000|2022-08-02 22:55:00|5.96|4.36|5.88|4.28|5.96|4.36|5.87|4.27|0
1659481200000|2022-08-02 23:00:00|5.87|4.27|5.87|4.27|5.87|4.27|5.83|4.23|0
1659481500000|2022-08-02 23:05:00|5.86|4.26|5.9|4.3|5.9|4.3|5.85|4.25|0
1659481800000|2022-08-02 23:10:00|5.89|4.29|5.88|4.28|5.93|4.33|5.87|4.27|0
1659482100000|2022-08-02 23:15:00|5.89|4.29|5.9|4.3|5.9|4.3|5.86|4.26|0
1659482400000|2022-08-02 23:20:00|5.89|4.29|5.89|4.29|5.9|4.3|5.88|4.28|0
1659482700000|2022-08-02 23:25:00|5.9|4.3|5.93|4.33|5.93|4.33|5.9|4.3|0
1659483000000|2022-08-02 23:30:00|5.92|4.32|5.88|4.28|5.93|4.33|5.86|4.26|0
1659483300000|2022-08-02 23:35:00|5.9|4.3|5.78|4.18|5.9|4.3|5.76|4.16|0
1659483600000|2022-08-02 23:40:00|5.77|4.17|5.79|4.19|5.79|4.19|5.75|4.15|0
1659483900000|2022-08-02 23:45:00|5.78|4.18|5.75|4.15|5.79|4.19|5.74|4.14|0
1659484200000|2022-08-02 23:50:00|5.74|4.14|5.71|4.11|5.77|4.17|5.7|4.1|0
1659484500000|2022-08-02 23:55:00|5.7|4.1|5.7|4.1|5.72|4.12|5.68|4.08|0
1659484800000|2022-08-03 00:00:00|5.69|4.09|5.7|4.1|5.71|4.11|5.64|4.04|0
1659485100000|2022-08-03 00:05:00|5.68|4.08|5.76|4.16|5.82|4.22|5.68|4.08|0
1659485400000|2022-08-03 00:10:00|5.75|4.15|5.66|4.06|5.75|4.15|5.64|4.04|0
1659485700000|2022-08-03 00:15:00|5.67|4.07|5.73|4.13|5.76|4.16|5.64|4.04|0
1659486000000|2022-08-03 00:20:00|5.74|4.14|5.62|4.02|5.76|4.16|5.58|3.98|0
1659486300000|2022-08-03 00:25:00|5.63|4.03|5.56|3.96|5.63|4.03|5.54|3.94|0
1659486600000|2022-08-03 00:30:00|5.59|3.99|5.6|4|5.62|4.02|5.56|3.96|0
1659486900000|2022-08-03 00:35:00|5.59|3.99|5.63|4.03|5.66|4.06|5.57|3.97|0
1659487200000|2022-08-03 00:40:00|5.62|4.02|5.43|3.83|5.62|4.02|5.42|3.82|0
1659487500000|2022-08-03 00:45:00|5.44|3.84|5.47|3.87|5.48|3.88|5.43|3.83|0
1659487800000|2022-08-03 00:50:00|5.48|3.88|5.53|3.93|5.55|3.95|5.47|3.87|0
1659488100000|2022-08-03 00:55:00|5.52|3.92|5.58|3.98|5.59|3.99|5.51|3.91|0
1659488400000|2022-08-03 01:00:00|5.59|3.99|5.59|3.99|5.61|4.01|5.56|3.96|0
1659488700000|2022-08-03 01:05:00|5.58|3.98|5.65|4.05|5.65|4.05|5.58|3.98|0
1659489000000|2022-08-03 01:10:00|5.67|4.07|5.68|4.08|5.69|4.09|5.65|4.05|0
1659489300000|2022-08-03 01:15:00|5.69|4.09|5.75|4.15|5.79|4.19|5.69|4.09|0
1659489600000|2022-08-03 01:20:00|5.74|4.14|5.72|4.12|5.78|4.18|5.72|4.12|0
1659489900000|2022-08-03 01:25:00|5.71|4.11|5.72|4.12|5.74|4.14|5.68|4.08|0
1659490200000|2022-08-03 01:30:00|5.73|4.13|5.82|4.22|5.83|4.23|5.69|4.09|0
1659490500000|2022-08-03 01:35:00|5.83|4.23|5.75|4.15|5.83|4.23|5.73|4.13|0
1659490800000|2022-08-03 01:40:00|5.76|4.16|5.81|4.21|5.84|4.24|5.73|4.13|0
1659491100000|2022-08-03 01:45:00|5.82|4.22|5.78|4.18|5.85|4.25|5.75|4.15|0
1659491400000|2022-08-03 01:50:00|5.79|4.19|5.83|4.23|5.9|4.3|5.79|4.19|0
1659491700000|2022-08-03 01:55:00|5.82|4.22|5.83|4.23|5.85|4.25|5.81|4.21|0
1659492000000|2022-08-03 02:00:00|5.84|4.24|5.93|4.33|5.97|4.37|5.83|4.23|0
1659492300000|2022-08-03 02:05:00|5.94|4.34|5.9|4.3|5.96|4.36|5.9|4.3|0
1659492600000|2022-08-03 02:10:00|5.91|4.31|5.88|4.28|5.91|4.31|5.87|4.27|0
1659492900000|2022-08-03 02:15:00|5.87|4.27|5.84|4.24|5.88|4.28|5.84|4.24|0
1659493200000|2022-08-03 02:20:00|5.85|4.25|5.8|4.2|5.86|4.26|5.8|4.2|0
1659493500000|2022-08-03 02:25:00|5.81|4.21|5.8|4.2|5.83|4.23|5.78|4.18|0
1659493800000|2022-08-03 02:30:00|5.81|4.21|5.83|4.23|5.86|4.26|5.81|4.21|0
1659494100000|2022-08-03 02:35:00|5.82|4.22|5.85|4.25|5.85|4.25|5.82|4.22|0
1659494400000|2022-08-03 02:40:00|5.86|4.26|5.8|4.2|5.88|4.28|5.8|4.2|0
1659494700000|2022-08-03 02:45:00|5.81|4.21|5.81|4.21|5.83|4.23|5.77|4.17|0
1659495000000|2022-08-03 02:50:00|5.8|4.2|5.82|4.22|5.82|4.22|5.76|4.16|0
1659495300000|2022-08-03 02:55:00|5.83|4.23|5.87|4.27|5.9|4.3|5.83|4.23|0
1659495600000|2022-08-03 03:00:00|5.88|4.28|5.91|4.31|5.94|4.34|5.87|4.27|0
1659495900000|2022-08-03 03:05:00|5.9|4.3|5.89|4.29|5.92|4.32|5.87|4.27|0
1659496200000|2022-08-03 03:10:00|5.9|4.3|5.89|4.29|5.91|4.31|5.89|4.29|0
1659496500000|2022-08-03 03:15:00|5.9|4.3|5.86|4.26|5.93|4.33|5.85|4.25|0
1659496800000|2022-08-03 03:20:00|5.85|4.25|5.88|4.28|5.92|4.32|5.84|4.24|0
1659497100000|2022-08-03 03:25:00|5.89|4.29|5.87|4.27|5.93|4.33|5.87|4.27|0
1659497400000|2022-08-03 03:30:00|5.86|4.26|5.83|4.23|5.86|4.26|5.81|4.21|0
1659497700000|2022-08-03 03:35:00|5.84|4.24|5.85|4.25|5.87|4.27|5.84|4.24|0
1659498000000|2022-08-03 03:40:00|5.86|4.26|5.86|4.26|5.88|4.28|5.84|4.24|0
1659498300000|2022-08-03 03:45:00|5.87|4.27|5.9|4.3|5.91|4.31|5.86|4.26|0
1659498600000|2022-08-03 03:50:00|5.91|4.31|5.86|4.26|5.92|4.32|5.86|4.26|0
1659498900000|2022-08-03 03:55:00|5.85|4.25|5.87|4.27|5.89|4.29|5.84|4.24|0
1659499200000|2022-08-03 04:00:00|5.86|4.26|5.93|4.33|5.93|4.33|5.84|4.24|0
1659499500000|2022-08-03 04:05:00|5.92|4.32|5.99|4.39|6.03|4.43|5.9|4.3|0
1659499800000|2022-08-03 04:10:00|6|4.4|5.95|4.35|6.01|4.41|5.93|4.33|0
1659500100000|2022-08-03 04:15:00|5.94|4.34|5.97|4.37|5.98|4.38|5.92|4.32|0
1659500400000|2022-08-03 04:20:00|5.98|4.38|5.96|4.36|5.99|4.39|5.96|4.36|0
1659500700000|2022-08-03 04:25:00|5.97|4.37|5.96|4.36|5.97|4.37|5.94|4.34|0
1659501000000|2022-08-03 04:30:00|5.97|4.37|5.94|4.34|5.97|4.37|5.92|4.32|0
1659501300000|2022-08-03 04:35:00|5.95|4.35|5.95|4.35|5.95|4.35|5.92|4.32|0
1659501600000|2022-08-03 04:40:00|5.94|4.34|5.96|4.36|5.96|4.36|5.94|4.34|0
1659501900000|2022-08-03 04:45:00|5.97|4.37|5.98|4.38|6.01|4.41|5.96|4.36|0
1659502200000|2022-08-03 04:50:00|5.99|4.39|5.94|4.34|5.99|4.39|5.9|4.3|0
1659502500000|2022-08-03 04:55:00|5.93|4.33|5.89|4.29|5.94|4.34|5.88|4.28|0
1659502800000|2022-08-03 05:00:00|5.9|4.3|5.92|4.32|5.95|4.35|5.9|4.3|0
1659503100000|2022-08-03 05:05:00|5.91|4.31|5.93|4.33|5.96|4.36|5.89|4.29|0
1659503400000|2022-08-03 05:10:00|5.92|4.32|5.99|4.39|5.99|4.39|5.92|4.32|0
1659503700000|2022-08-03 05:15:00|6.01|4.41|5.97|4.37|6.01|4.41|5.97|4.37|0
1659504000000|2022-08-03 05:20:00|5.96|4.36|6.02|4.42|6.02|4.42|5.96|4.36|0
1659504300000|2022-08-03 05:25:00|6.04|4.44|6.01|4.41|6.09|4.49|6.01|4.41|0
1659504600000|2022-08-03 05:30:00|6.02|4.42|6.08|4.48|6.09|4.49|6.01|4.41|0
1659504900000|2022-08-03 05:35:00|6.07|4.47|6.07|4.47|6.08|4.48|6.03|4.43|0
1659505200000|2022-08-03 05:40:00|6.08|4.48|6.04|4.44|6.09|4.49|6.04|4.44|0
1659505500000|2022-08-03 05:45:00|6.03|4.43|6.01|4.41|6.05|4.45|6|4.4|0
1659505800000|2022-08-03 05:50:00|6.02|4.42|6.02|4.42|6.05|4.45|6.01|4.41|0
1659506100000|2022-08-03 05:55:00|6.03|4.43|6.01|4.41|6.04|4.44|6|4.4|0
1659506400000|2022-08-03 06:00:00|6.02|4.42|6.01|4.41|6.08|4.48|5.99|4.39|0
1659506700000|2022-08-03 06:05:00|6.02|4.42|6.08|4.48|6.12|4.52|6|4.4|0
1659507000000|2022-08-03 06:10:00|6.07|4.47|6.07|4.47|6.1|4.5|6.06|4.46|0
1659507300000|2022-08-03 06:15:00|6.06|4.46|6.06|4.46|6.1|4.5|6.05|4.45|0
1659507600000|2022-08-03 06:20:00|6.05|4.45|6.01|4.41|6.06|4.46|6|4.4|0
1659507900000|2022-08-03 06:25:00|6.02|4.42|6.01|4.41|6.05|4.45|5.99|4.39|0
1659508200000|2022-08-03 06:30:00|6.02|4.42|5.98|4.38|6.02|4.42|5.97|4.37|0
1659508500000|2022-08-03 06:35:00|5.97|4.37|5.99|4.39|6.03|4.43|5.97|4.37|0
1659508800000|2022-08-03 06:40:00|6|4.4|5.94|4.34|6.01|4.41|5.93|4.33|0
1659509100000|2022-08-03 06:45:00|5.95|4.35|5.75|4.15|5.97|4.37|5.75|4.15|0
1659509400000|2022-08-03 06:50:00|5.58|3.98|5.62|4.02|5.63|4.03|5.58|3.98|0
1659509700000|2022-08-03 06:55:00|5.63|4.03|5.62|4.02|5.64|4.04|5.61|4.01|0
1659510000000|2022-08-03 07:00:00|5.58|3.98|5.68|4.08|5.78|4.18|5.47|3.87|0
1659510300000|2022-08-03 07:05:00|5.59|4.19|5.68|4.28|5.7|4.3|5.56|4.16|0
1659510600000|2022-08-03 07:10:00|5.69|4.29|5.58|4.18|5.73|4.33|5.57|4.17|0
1659510900000|2022-08-03 07:15:00|5.57|4.17|5.74|4.34|5.75|4.35|5.54|4.14|0
1659511200000|2022-08-03 07:20:00|5.75|4.35|5.79|4.39|5.84|4.44|5.73|4.33|0
1659511500000|2022-08-03 07:25:00|5.78|4.38|5.8|4.4|5.83|4.43|5.75|4.35|0
1659511800000|2022-08-03 07:30:00|5.79|4.39|5.74|4.34|5.83|4.43|5.73|4.33|0
1659512100000|2022-08-03 07:35:00|5.73|4.33|5.73|4.33|5.78|4.38|5.71|4.31|0
1659512400000|2022-08-03 07:40:00|5.74|4.34|5.67|4.27|5.75|4.35|5.65|4.25|0
1659512700000|2022-08-03 07:45:00|5.65|4.25|5.57|4.17|5.66|4.26|5.56|4.16|0
1659513000000|2022-08-03 07:50:00|5.56|4.16|5.64|4.24|5.65|4.25|5.56|4.16|0
1659513300000|2022-08-03 07:55:00|5.63|4.23|5.63|4.23|5.66|4.26|5.57|4.17|0
1659513600000|2022-08-03 08:00:00|5.61|4.21|5.63|4.23|5.7|4.3|5.61|4.21|0
1659513900000|2022-08-03 08:05:00|5.62|4.22|5.54|4.14|5.62|4.22|5.52|4.12|0
1659514200000|2022-08-03 08:10:00|5.55|4.15|5.55|4.15|5.58|4.18|5.49|4.09|0
1659514500000|2022-08-03 08:15:00|5.56|4.16|5.59|4.19|5.6|4.2|5.56|4.16|0
1659514800000|2022-08-03 08:20:00|5.6|4.2|5.7|4.3|5.71|4.31|5.59|4.19|0
1659515100000|2022-08-03 08:25:00|5.71|4.31|5.71|4.31|5.74|4.34|5.69|4.29|0
1659515400000|2022-08-03 08:30:00|5.72|4.32|5.79|4.39|5.81|4.41|5.72|4.32|0
1659515700000|2022-08-03 08:35:00|5.77|4.37|5.75|4.35|5.79|4.39|5.73|4.33|0
1659516000000|2022-08-03 08:40:00|5.76|4.36|5.78|4.38|5.78|4.38|5.72|4.32|0
1659516300000|2022-08-03 08:45:00|5.8|4.4|5.77|4.37|5.8|4.4|5.76|4.36|0
1659516600000|2022-08-03 08:50:00|5.78|4.38|5.82|4.42|5.83|4.43|5.74|4.34|0
1659516900000|2022-08-03 08:55:00|5.81|4.41|5.77|4.37|5.84|4.44|5.77|4.37|0
1659517200000|2022-08-03 09:00:00|5.78|4.38|5.79|4.39|5.81|4.41|5.74|4.34|0
1659517500000|2022-08-03 09:05:00|5.8|4.4|5.83|4.43|5.84|4.44|5.77|4.37|0
1659517800000|2022-08-03 09:10:00|5.82|4.42|5.99|4.59|6.01|4.61|5.82|4.42|0
1659518100000|2022-08-03 09:15:00|6|4.6|6.11|4.71|6.12|4.72|5.97|4.57|0
1659518400000|2022-08-03 09:20:00|6.1|4.7|5.93|4.53|6.11|4.71|5.91|4.51|0
1659518700000|2022-08-03 09:25:00|5.92|4.52|5.9|4.5|5.93|4.53|5.88|4.48|0
1659519000000|2022-08-03 09:30:00|5.91|4.51|5.96|4.56|5.96|4.56|5.88|4.48|0
1659519300000|2022-08-03 09:35:00|5.95|4.55|5.93|4.53|5.97|4.57|5.92|4.52|0
1659519600000|2022-08-03 09:40:00|5.94|4.54|5.88|4.48|5.94|4.54|5.86|4.46|0
1659519900000|2022-08-03 09:45:00|5.87|4.47|5.83|4.43|5.88|4.48|5.82|4.42|0
1659520200000|2022-08-03 09:50:00|5.84|4.44|5.84|4.44|5.87|4.47|5.83|4.43|0
1659520500000|2022-08-03 09:55:00|5.83|4.43|5.83|4.43|5.84|4.44|5.82|4.42|0
1659520800000|2022-08-03 10:00:00|5.82|4.42|5.82|4.42|5.86|4.46|5.81|4.41|0
1659521100000|2022-08-03 10:05:00|5.83|4.43|5.83|4.43|5.86|4.46|5.8|4.4|0
1659521400000|2022-08-03 10:10:00|5.84|4.44|5.91|4.51|5.93|4.53|5.84|4.44|0
1659521700000|2022-08-03 10:15:00|5.9|4.5|5.8|4.4|5.91|4.51|5.78|4.38|0
1659522000000|2022-08-03 10:20:00|5.79|4.39|5.77|4.37|5.81|4.41|5.76|4.36|0
1659522300000|2022-08-03 10:25:00|5.78|4.38|5.78|4.38|5.81|4.41|5.76|4.36|0
1659522600000|2022-08-03 10:30:00|5.79|4.39|5.8|4.4|5.82|4.42|5.78|4.38|0
1659522900000|2022-08-03 10:35:00|5.81|4.41|5.8|4.4|5.84|4.44|5.77|4.37|0
1659523200000|2022-08-03 10:40:00|5.79|4.39|5.74|4.34|5.81|4.41|5.73|4.33|0
1659523500000|2022-08-03 10:45:00|5.75|4.35|5.78|4.38|5.8|4.4|5.73|4.33|0
1659523800000|2022-08-03 10:50:00|5.79|4.39|5.79|4.39|5.8|4.4|5.74|4.34|0
1659524100000|2022-08-03 10:55:00|5.78|4.38|5.81|4.41|5.82|4.42|5.75|4.35|0
1659524400000|2022-08-03 11:00:00|5.8|4.4|5.89|4.49|5.89|4.49|5.76|4.36|0
1659524700000|2022-08-03 11:05:00|5.88|4.48|5.98|4.58|5.98|4.58|5.88|4.48|0
1659525000000|2022-08-03 11:10:00|5.97|4.57|5.98|4.58|5.99|4.59|5.94|4.54|0
1659525300000|2022-08-03 11:15:00|5.99|4.59|5.96|4.56|5.99|4.59|5.95|4.55|0
1659525600000|2022-08-03 11:20:00|5.95|4.55|5.93|4.53|5.96|4.56|5.91|4.51|0
1659525900000|2022-08-03 11:25:00|5.94|4.54|6.02|4.62|6.02|4.62|5.92|4.52|0
1659526200000|2022-08-03 11:30:00|6.01|4.61|5.9|4.5|6.03|4.63|5.88|4.48|0
1659526500000|2022-08-03 11:35:00|5.89|4.49|5.84|4.44|5.92|4.52|5.83|4.43|0
1659526800000|2022-08-03 11:40:00|5.83|4.43|5.85|4.45|5.86|4.46|5.8|4.4|0
1659527100000|2022-08-03 11:45:00|5.86|4.46|5.89|4.49|5.9|4.5|5.83|4.43|0
1659527400000|2022-08-03 11:50:00|5.9|4.5|5.96|4.56|5.96|4.56|5.89|4.49|0
1659527700000|2022-08-03 11:55:00|5.97|4.57|5.95|4.55|5.97|4.57|5.93|4.53|0
1659528000000|2022-08-03 12:00:00|5.94|4.54|5.99|4.59|6|4.6|5.93|4.53|0
1659528300000|2022-08-03 12:05:00|5.98|4.58|5.92|4.52|5.98|4.58|5.88|4.48|0
1659528600000|2022-08-03 12:10:00|5.91|4.51|6.1|4.7|6.1|4.7|5.91|4.51|0
1659528900000|2022-08-03 12:15:00|6.12|4.72|6.15|4.75|6.15|4.75|6.09|4.69|0
1659529200000|2022-08-03 12:20:00|6.16|4.76|6.11|4.71|6.21|4.81|6.08|4.68|0
1659529500000|2022-08-03 12:25:00|6.1|4.7|6.12|4.72|6.14|4.74|6.09|4.69|0
1659529800000|2022-08-03 12:30:00|6.13|4.73|6.16|4.76|6.19|4.79|6.11|4.71|0
1659530100000|2022-08-03 12:35:00|6.17|4.77|6.09|4.69|6.19|4.79|6.09|4.69|0
1659530400000|2022-08-03 12:40:00|6.11|4.71|6.16|4.76|6.17|4.77|6.11|4.71|0
1659530700000|2022-08-03 12:45:00|6.17|4.77|6.18|4.78|6.22|4.82|6.12|4.72|0
1659531000000|2022-08-03 12:50:00|6.17|4.77|6.2|4.8|6.21|4.81|6.14|4.74|0
1659531300000|2022-08-03 12:55:00|6.21|4.81|6.16|4.76|6.28|4.88|6.16|4.76|0
1659531600000|2022-08-03 13:00:00|6.17|4.77|6.17|4.77|6.18|4.78|6.14|4.74|0
1659531900000|2022-08-03 13:05:00|6.16|4.76|6.09|4.69|6.18|4.78|6.05|4.65|0
1659532200000|2022-08-03 13:10:00|6.1|4.7|6.15|4.75|6.17|4.77|6.1|4.7|0
1659532500000|2022-08-03 13:15:00|6.16|4.76|6.05|4.65|6.16|4.76|6.05|4.65|0
1659532800000|2022-08-03 13:20:00|6.06|4.66|6.07|4.67|6.1|4.7|6.05|4.65|0
1659533100000|2022-08-03 13:25:00|6.06|4.66|6.04|4.64|6.1|4.7|6.03|4.63|0
1659533400000|2022-08-03 13:30:00|6.1|4.7|6.09|4.69|6.27|4.87|5.95|4.55|0
1659533700000|2022-08-03 13:35:00|6.12|4.72|6.42|5.02|6.52|5.12|6.12|4.72|0
1659534000000|2022-08-03 13:40:00|6.43|5.03|5.87|4.47|6.46|5.06|5.85|4.45|0
1659534300000|2022-08-03 13:45:00|5.89|4.49|5.96|4.56|5.98|4.58|5.69|4.29|0
1659534600000|2022-08-03 13:50:00|5.98|4.58|6.03|4.63|6.05|4.65|5.88|4.48|0
1659534900000|2022-08-03 13:55:00|6.04|4.64|6.1|4.7|6.12|4.72|6|4.6|0
1659535200000|2022-08-03 14:00:00|5.99|4.59|6.23|4.83|6.26|4.86|5.84|4.44|0
1659535500000|2022-08-03 14:05:00|6.25|4.85|6.3|4.9|6.38|4.98|6.25|4.85|0
1659535800000|2022-08-03 14:10:00|6.32|4.92|6.13|4.73|6.39|4.99|6.1|4.7|0
1659536100000|2022-08-03 14:15:00|6.16|4.76|5.73|4.33|6.19|4.79|5.67|4.27|0
1659536400000|2022-08-03 14:20:00|5.71|4.31|5.74|4.34|5.77|4.37|5.68|4.28|0
1659536700000|2022-08-03 14:25:00|5.76|4.36|5.97|4.57|6.02|4.62|5.72|4.32|0
1659537000000|2022-08-03 14:30:00|5.95|4.55|5.74|4.34|6.04|4.64|5.69|4.29|0
1659537300000|2022-08-03 14:35:00|5.76|4.36|5.68|4.28|5.76|4.36|5.5|4.1|0
1659537600000|2022-08-03 14:40:00|5.66|4.26|6.08|4.68|6.11|4.71|5.55|4.15|0
1659537900000|2022-08-03 14:45:00|6.07|4.67|6.3|4.9|6.33|4.93|6.06|4.66|0
1659538200000|2022-08-03 14:50:00|6.31|4.91|6.19|4.79|6.33|4.93|6.18|4.78|0
1659538500000|2022-08-03 14:55:00|6.22|4.82|6.19|4.79|6.3|4.9|6.12|4.72|0
1659538800000|2022-08-03 15:00:00|6.23|4.83|6.21|4.81|6.34|4.94|6.13|4.73|0
1659539100000|2022-08-03 15:05:00|6.2|4.8|6.36|4.96|6.36|4.96|6.2|4.8|0
1659539400000|2022-08-03 15:10:00|6.37|4.97|6.47|5.07|6.57|5.17|6.31|4.91|0
1659539700000|2022-08-03 15:15:00|6.46|5.06|6.32|4.92|6.55|5.15|6.31|4.91|0
1659540000000|2022-08-03 15:20:00|6.33|4.93|6.44|5.04|6.48|5.08|6.32|4.92|0
1659540300000|2022-08-03 15:25:00|6.45|5.05|6.5|5.1|6.61|5.21|6.44|5.04|0
1659540600000|2022-08-03 15:30:00|6.51|5.11|6.04|4.64|6.57|5.17|6.03|4.63|0
1659540900000|2022-08-03 15:35:00|6.05|4.65|6.23|4.83|6.23|4.83|6.05|4.65|0
1659541200000|2022-08-03 15:40:00|6.27|4.87|6.25|4.85|6.32|4.92|6.22|4.82|0
1659541500000|2022-08-03 15:45:00|6.26|4.86|6.25|4.85|6.36|4.96|6.24|4.84|0
1659541800000|2022-08-03 15:50:00|6.27|4.87|6.24|4.84|6.27|4.87|6.11|4.71|0
1659542100000|2022-08-03 15:55:00|6.25|4.85|6.37|4.97|6.41|5.01|6.24|4.84|0
1659542400000|2022-08-03 16:00:00|6.38|4.98|6.37|4.97|6.39|4.99|6.29|4.89|0
1659542700000|2022-08-03 16:05:00|6.38|4.98|6.29|4.89|6.41|5.01|6.26|4.86|0
1659543000000|2022-08-03 16:10:00|6.28|4.88|6.25|4.85|6.31|4.91|6.16|4.76|0
1659543300000|2022-08-03 16:15:00|6.26|4.86|6.26|4.86|6.26|4.86|6.13|4.73|0
1659543600000|2022-08-03 16:20:00|6.25|4.85|6.4|5|6.42|5.02|6.25|4.85|0
1659543900000|2022-08-03 16:25:00|6.39|4.99|6.3|4.9|6.41|5.01|6.3|4.9|0
1659544200000|2022-08-03 16:30:00|6.31|4.91|6.55|5.15|6.55|5.15|6.3|4.9|0
1659544500000|2022-08-03 16:35:00|6.54|5.14|6.57|5.17|6.65|5.25|6.51|5.11|0
1659544800000|2022-08-03 16:40:00|6.56|5.16|6.25|4.85|6.64|5.24|6.23|4.83|0
1659545100000|2022-08-03 16:45:00|6.24|4.84|6.43|5.03|6.43|5.03|6.24|4.84|0
1659545400000|2022-08-03 16:50:00|6.42|5.02|6.38|4.98|6.46|5.06|6.36|4.96|0
1659545700000|2022-08-03 16:55:00|6.37|4.97|6.34|4.94|6.43|5.03|6.33|4.93|0
1659546000000|2022-08-03 17:00:00|6.36|4.96|6.5|5.1|6.5|5.1|6.35|4.95|0
1659546300000|2022-08-03 17:05:00|6.51|5.11|6.46|5.06|6.51|5.11|6.41|5.01|0
1659546600000|2022-08-03 17:10:00|6.48|5.08|6.39|4.99|6.48|5.08|6.36|4.96|0
1659546900000|2022-08-03 17:15:00|6.38|4.98|6.33|4.93|6.42|5.02|6.33|4.93|0
1659547200000|2022-08-03 17:20:00|6.32|4.92|6.35|4.95|6.38|4.98|6.22|4.82|0
1659547500000|2022-08-03 17:25:00|6.36|4.96|6.45|5.05|6.48|5.08|6.33|4.93|0
1659547800000|2022-08-03 17:30:00|6.46|5.06|6.49|5.09|6.5|5.1|6.41|5.01|0
1659548100000|2022-08-03 17:35:00|6.47|5.07|6.36|4.96|6.49|5.09|6.33|4.93|0
1659548400000|2022-08-03 17:40:00|6.35|4.95|6.41|5.01|6.43|5.03|6.28|4.88|0
1659548700000|2022-08-03 17:45:00|6.4|5|6.44|5.04|6.44|5.04|6.29|4.89|0
1659549000000|2022-08-03 17:50:00|6.45|5.05|6.51|5.11|6.52|5.12|6.43|5.03|0
1659549300000|2022-08-03 17:55:00|6.5|5.1|6.44|5.04|6.51|5.11|6.36|4.96|0
1659549600000|2022-08-03 18:00:00|6.43|5.03|6.45|5.05|6.49|5.09|6.33|4.93|0
1659549900000|2022-08-03 18:05:00|6.46|5.06|6.47|5.07|6.5|5.1|6.41|5.01|0
1659550200000|2022-08-03 18:10:00|6.48|5.08|6.52|5.12|6.55|5.15|6.43|5.03|0
1659550500000|2022-08-03 18:15:00|6.51|5.11|6.61|5.21|6.61|5.21|6.48|5.08|0
1659550800000|2022-08-03 18:20:00|6.6|5.2|6.64|5.24|6.67|5.27|6.59|5.19|0
1659551100000|2022-08-03 18:25:00|6.65|5.25|6.56|5.16|6.67|5.27|6.54|5.14|0
1659551400000|2022-08-03 18:30:00|6.57|5.17|6.56|5.16|6.64|5.24|6.52|5.12|0
1659551700000|2022-08-03 18:35:00|6.55|5.15|6.5|5.1|6.62|5.22|6.5|5.1|0
1659552000000|2022-08-03 18:40:00|6.51|5.11|6.46|5.06|6.55|5.15|6.36|4.96|0
1659552300000|2022-08-03 18:45:00|6.47|5.07|6.54|5.14|6.57|5.17|6.39|4.99|0
1659552600000|2022-08-03 18:50:00|6.51|5.11|6.58|5.18|6.61|5.21|6.47|5.07|0
1659552900000|2022-08-03 18:55:00|6.59|5.19|6.53|5.13|6.63|5.23|6.51|5.11|0
1659553200000|2022-08-03 19:00:00|6.51|5.11|6.64|5.24|6.67|5.27|6.46|5.06|0
1659553500000|2022-08-03 19:05:00|6.67|5.27|6.58|5.18|6.72|5.32|6.57|5.17|0
1659553800000|2022-08-03 19:10:00|6.57|5.17|6.53|5.13|6.59|5.19|6.46|5.06|0
1659554100000|2022-08-03 19:15:00|6.51|5.11|6.54|5.14|6.58|5.18|6.44|5.04|0
1659554400000|2022-08-03 19:20:00|6.55|5.15|6.54|5.14|6.59|5.19|6.5|5.1|0
1659554700000|2022-08-03 19:25:00|6.52|5.12|6.52|5.12|6.54|5.14|6.46|5.06|0
1659555000000|2022-08-03 19:30:00|6.51|5.11|6.61|5.21|6.61|5.21|6.49|5.09|0
1659555300000|2022-08-03 19:35:00|6.62|5.22|6.63|5.23|6.68|5.28|6.58|5.18|0
1659555600000|2022-08-03 19:40:00|6.64|5.24|6.81|5.41|6.83|5.43|6.59|5.19|0
1659555900000|2022-08-03 19:45:00|6.77|5.37|6.27|4.87|6.79|5.39|6.24|4.84|0
1659556200000|2022-08-03 19:50:00|6.28|4.88|6.29|4.89|6.39|4.99|6.25|4.85|0
1659556500000|2022-08-03 19:55:00|6.3|4.9|5.94|4.54|6.3|4.9|5.91|4.51|0
1659556800000|2022-08-03 20:00:00|5.99|4.59|5.88|4.48|5.99|4.59|5.84|4.44|0
1659557100000|2022-08-03 20:05:00|5.89|4.49|5.81|4.41|5.91|4.51|5.8|4.4|0
1659557400000|2022-08-03 20:10:00|5.82|4.42|5.84|4.44|5.87|4.47|5.82|4.42|0
1659557700000|2022-08-03 20:15:00|5.94|4.34|5.92|4.32|5.94|4.34|5.92|4.32|0
1659558000000|2022-08-03 20:20:00|5.91|4.31|5.85|4.25|5.91|4.31|5.85|4.25|0
1659558300000|2022-08-03 20:25:00|5.86|4.26|5.88|4.28|5.88|4.28|5.84|4.24|0
1659558600000|2022-08-03 20:30:00|5.91|4.31|5.89|4.29|5.93|4.33|5.88|4.28|0
1659558900000|2022-08-03 20:35:00|5.9|4.3|5.92|4.32|5.94|4.34|5.89|4.29|0
1659559200000|2022-08-03 20:40:00|5.93|4.33|5.95|4.35|5.96|4.36|5.92|4.32|0
1659559500000|2022-08-03 20:45:00|5.94|4.34|5.93|4.33|5.94|4.34|5.92|4.32|0
1659559800000|2022-08-03 20:50:00|5.94|4.34|5.92|4.32|5.95|4.35|5.92|4.32|0
1659560100000|2022-08-03 20:55:00|5.91|4.31|5.9|4.3|5.92|4.32|5.89|4.29|0
1659560400000|2022-08-03 21:00:00|5.91|4.31|5.92|4.32|5.92|4.32|5.91|4.31|0
1659560700000|2022-08-03 21:05:00|5.91|4.31|5.9|4.3|5.92|4.32|5.9|4.3|0
1659561000000|2022-08-03 21:10:00|5.91|4.31|5.9|4.3|5.91|4.31|5.9|4.3|0
1659561300000|2022-08-03 21:15:00|5.89|4.29|5.89|4.29|5.89|4.29|5.89|4.29|0
1659561600000|2022-08-03 21:20:00|5.88|4.28|5.91|4.31|5.91|4.31|5.88|4.28|0
1659561900000|2022-08-03 21:25:00|5.92|4.32|5.92|4.32|5.92|4.32|5.91|4.31|0
1659562800000|2022-08-03 21:40:00|5.91|4.31|5.92|4.32|5.92|4.32|5.91|4.31|0
1659563100000|2022-08-03 21:45:00|5.91|4.31|5.91|4.31|5.91|4.31|5.91|4.31|0
1659563400000|2022-08-03 21:50:00|5.9|4.3|5.9|4.3|5.9|4.3|5.89|4.29|0
1659563700000|2022-08-03 21:55:00|5.91|4.31|5.9|4.3|5.92|4.32|5.9|4.3|0
1659564000000|2022-08-03 22:00:00|5.89|4.29|5.82|4.22|5.89|4.29|5.8|4.2|0
1659564300000|2022-08-03 22:05:00|5.83|4.23|5.86|4.26|5.86|4.26|5.83|4.23|0
1659564600000|2022-08-03 22:10:00|5.85|4.25|5.88|4.28|5.89|4.29|5.83|4.23|0
1659564900000|2022-08-03 22:15:00|5.89|4.29|5.89|4.29|5.91|4.31|5.87|4.27|0
1659565200000|2022-08-03 22:20:00|5.9|4.3|5.91|4.31|5.92|4.32|5.89|4.29|0
1659565500000|2022-08-03 22:25:00|5.92|4.32|5.9|4.3|5.92|4.32|5.9|4.3|0
1659565800000|2022-08-03 22:30:00|5.91|4.31|5.86|4.26|5.92|4.32|5.86|4.26|0
1659566100000|2022-08-03 22:35:00|5.85|4.25|5.83|4.23|5.89|4.29|5.82|4.22|0
1659566400000|2022-08-03 22:40:00|5.85|4.25|5.84|4.24|5.86|4.26|5.81|4.21|0
1659566700000|2022-08-03 22:45:00|5.85|4.25|5.92|4.32|5.93|4.33|5.84|4.24|0
1659567000000|2022-08-03 22:50:00|5.93|4.33|5.89|4.29|5.94|4.34|5.88|4.28|0
1659567300000|2022-08-03 22:55:00|5.9|4.3|5.92|4.32|5.94|4.34|5.9|4.3|0
1659567600000|2022-08-03 23:00:00|5.91|4.31|5.9|4.3|5.91|4.31|5.85|4.25|0
1659567900000|2022-08-03 23:05:00|5.89|4.29|5.89|4.29|5.89|4.29|5.86|4.26|0
1659568200000|2022-08-03 23:10:00|5.88|4.28|5.88|4.28|5.9|4.3|5.86|4.26|0
1659568500000|2022-08-03 23:15:00|5.87|4.27|5.88|4.28|5.88|4.28|5.86|4.26|0
1659568800000|2022-08-03 23:20:00|5.87|4.27|5.88|4.28|5.88|4.28|5.86|4.26|0
1659569100000|2022-08-03 23:25:00|5.89|4.29|5.89|4.29|5.92|4.32|5.89|4.29|0
1659569400000|2022-08-03 23:30:00|5.88|4.28|5.87|4.27|5.9|4.3|5.87|4.27|0
1659569700000|2022-08-03 23:35:00|5.88|4.28|5.85|4.25|5.89|4.29|5.84|4.24|0
1659570000000|2022-08-03 23:40:00|5.84|4.24|5.87|4.27|5.87|4.27|5.84|4.24|0
1659570300000|2022-08-03 23:45:00|5.86|4.26|5.88|4.28|5.88|4.28|5.83|4.23|0
1659570600000|2022-08-03 23:50:00|5.87|4.27|5.87|4.27|5.87|4.27|5.85|4.25|0
1659570900000|2022-08-03 23:55:00|5.86|4.26|5.82|4.22|5.88|4.28|5.82|4.22|0
1659571200000|2022-08-04 00:00:00|5.8|4.2|5.77|4.17|5.8|4.2|5.75|4.15|0
1659571500000|2022-08-04 00:05:00|5.78|4.18|5.81|4.21|5.81|4.21|5.77|4.17|0
1659571800000|2022-08-04 00:10:00|5.82|4.22|5.84|4.24|5.86|4.26|5.8|4.2|0
1659572100000|2022-08-04 00:15:00|5.85|4.25|5.89|4.29|5.9|4.3|5.84|4.24|0
1659572400000|2022-08-04 00:20:00|5.9|4.3|5.93|4.33|5.98|4.38|5.9|4.3|0
1659572700000|2022-08-04 00:25:00|5.94|4.34|5.99|4.39|6|4.4|5.92|4.32|0
1659573000000|2022-08-04 00:30:00|5.98|4.38|6|4.4|6.06|4.46|5.98|4.38|0
1659573300000|2022-08-04 00:35:00|5.99|4.39|5.95|4.35|6|4.4|5.94|4.34|0
1659573600000|2022-08-04 00:40:00|5.96|4.36|5.96|4.36|6.04|4.44|5.96|4.36|0
1659573900000|2022-08-04 00:45:00|5.95|4.35|5.99|4.39|6|4.4|5.94|4.34|0
1659574200000|2022-08-04 00:50:00|6|4.4|6|4.4|6.01|4.41|5.98|4.38|0
1659574500000|2022-08-04 00:55:00|6.02|4.42|6.05|4.45|6.06|4.46|6.02|4.42|0
1659574800000|2022-08-04 01:00:00|6.04|4.44|7.33|5.73|7.36|5.76|6.01|4.41|0
1659575100000|2022-08-04 01:05:00|7.32|5.72|7.36|5.76|7.38|5.78|7.31|5.71|0
1659575400000|2022-08-04 01:10:00|7.35|5.75|7.3|5.7|7.36|5.76|7.28|5.68|0
1659575700000|2022-08-04 01:15:00|7.29|5.69|7.37|5.77|7.39|5.79|7.29|5.69|0
1659576000000|2022-08-04 01:20:00|7.38|5.78|7.38|5.78|7.44|5.84|7.36|5.76|0
1659576300000|2022-08-04 01:25:00|7.39|5.79|7.4|5.8|7.43|5.83|7.37|5.77|0
1659576600000|2022-08-04 01:30:00|7.41|5.81|7.44|5.84|7.46|5.86|7.36|5.76|0
1659576900000|2022-08-04 01:35:00|7.45|5.85|7.48|5.88|7.49|5.89|7.42|5.82|0
1659577200000|2022-08-04 01:40:00|7.49|5.89|7.43|5.83|7.49|5.89|7.42|5.82|0
1659577500000|2022-08-04 01:45:00|7.44|5.84|7.39|5.79|7.46|5.86|7.38|5.78|0
1659577800000|2022-08-04 01:50:00|7.38|5.78|7.35|5.75|7.38|5.78|7.35|5.75|0
1659578100000|2022-08-04 01:55:00|7.36|5.76|7.35|5.75|7.38|5.78|7.34|5.74|0
1659578400000|2022-08-04 02:00:00|7.34|5.74|7.4|5.8|7.41|5.81|7.34|5.74|0
1659578700000|2022-08-04 02:05:00|7.41|5.81|7.39|5.79|7.41|5.81|7.38|5.78|0
1659579000000|2022-08-04 02:10:00|7.38|5.78|7.3|5.7|7.38|5.78|7.28|5.68|0
1659579300000|2022-08-04 02:15:00|7.31|5.71|7.3|5.7|7.31|5.71|7.27|5.67|0
1659579600000|2022-08-04 02:20:00|7.31|5.71|7.26|5.66|7.31|5.71|7.25|5.65|0
1659579900000|2022-08-04 02:25:00|7.25|5.65|7.23|5.63|7.25|5.65|7.2|5.6|0
1659580200000|2022-08-04 02:30:00|7.24|5.64|7.22|5.62|7.25|5.65|7.19|5.59|0
1659580500000|2022-08-04 02:35:00|7.21|5.61|7.16|5.56|7.22|5.62|7.14|5.54|0
1659580800000|2022-08-04 02:40:00|7.15|5.55|7.18|5.58|7.19|5.59|7.14|5.54|0
1659581100000|2022-08-04 02:45:00|7.17|5.57|7.23|5.63|7.23|5.63|7.17|5.57|0
1659581400000|2022-08-04 02:50:00|7.22|5.62|7.21|5.61|7.23|5.63|7.2|5.6|0
1659581700000|2022-08-04 02:55:00|7.2|5.6|7.29|5.69|7.3|5.7|7.19|5.59|0
1659582000000|2022-08-04 03:00:00|7.3|5.7|7.24|5.64|7.3|5.7|7.23|5.63|0
1659582300000|2022-08-04 03:05:00|7.23|5.63|7.29|5.69|7.29|5.69|7.23|5.63|0
1659582600000|2022-08-04 03:10:00|7.3|5.7|7.28|5.68|7.3|5.7|7.25|5.65|0
1659582900000|2022-08-04 03:15:00|7.27|5.67|7.29|5.69|7.3|5.7|7.27|5.67|0
1659583200000|2022-08-04 03:20:00|7.28|5.68|7.28|5.68|7.3|5.7|7.28|5.68|0
1659583500000|2022-08-04 03:25:00|7.27|5.67|7.21|5.61|7.27|5.67|7.21|5.61|0
1659583800000|2022-08-04 03:30:00|7.22|5.62|7.22|5.62|7.24|5.64|7.16|5.56|0
1659584100000|2022-08-04 03:35:00|7.21|5.61|7.21|5.61|7.22|5.62|7.18|5.58|0
1659584400000|2022-08-04 03:40:00|7.2|5.6|7.14|5.54|7.22|5.62|7.14|5.54|0
1659584700000|2022-08-04 03:45:00|7.13|5.53|7.07|5.47|7.13|5.53|7.07|5.47|0
1659585000000|2022-08-04 03:50:00|7.08|5.48|7.13|5.53|7.13|5.53|7.07|5.47|0
1659585300000|2022-08-04 03:55:00|7.12|5.52|7.16|5.56|7.16|5.56|7.11|5.51|0
1659585600000|2022-08-04 04:00:00|7.15|5.55|7.17|5.57|7.18|5.58|7.15|5.55|0
1659585900000|2022-08-04 04:05:00|7.16|5.56|7.18|5.58|7.2|5.6|7.15|5.55|0
1659586200000|2022-08-04 04:10:00|7.19|5.59|7.2|5.6|7.23|5.63|7.19|5.59|0
1659586500000|2022-08-04 04:15:00|7.19|5.59|7.19|5.59|7.19|5.59|7.17|5.57|0
1659586800000|2022-08-04 04:20:00|7.18|5.58|7.15|5.55|7.19|5.59|7.15|5.55|0
1659587100000|2022-08-04 04:25:00|7.16|5.56|7.16|5.56|7.17|5.57|7.14|5.54|0
1659587400000|2022-08-04 04:30:00|7.17|5.57|7.21|5.61|7.21|5.61|7.17|5.57|0
1659587700000|2022-08-04 04:35:00|7.22|5.62|7.19|5.59|7.23|5.63|7.19|5.59|0
1659588000000|2022-08-04 04:40:00|7.2|5.6|7.19|5.59|7.2|5.6|7.19|5.59|0
1659588300000|2022-08-04 04:45:00|7.2|5.6|7.21|5.61|7.22|5.62|7.2|5.6|0
1659588600000|2022-08-04 04:50:00|7.22|5.62|7.19|5.59|7.24|5.64|7.19|5.59|0
1659588900000|2022-08-04 04:55:00|7.2|5.6|7.18|5.58|7.21|5.61|7.17|5.57|0
1659589200000|2022-08-04 05:00:00|7.19|5.59|7.19|5.59|7.25|5.65|7.18|5.58|0
1659589500000|2022-08-04 05:05:00|7.18|5.58|7.11|5.51|7.19|5.59|7.11|5.51|0
1659589800000|2022-08-04 05:10:00|7.12|5.52|7.11|5.51|7.16|5.56|7.09|5.49|0
1659590100000|2022-08-04 05:15:00|7.12|5.52|7.19|5.59|7.2|5.6|7.12|5.52|0
1659590400000|2022-08-04 05:20:00|7.18|5.58|7.22|5.62|7.22|5.62|7.16|5.56|0
1659590700000|2022-08-04 05:25:00|7.23|5.63|7.19|5.59|7.24|5.64|7.18|5.58|0
1659591000000|2022-08-04 05:30:00|7.2|5.6|7.24|5.64|7.26|5.66|7.15|5.55|0
1659591300000|2022-08-04 05:35:00|7.25|5.65|7.2|5.6|7.27|5.67|7.2|5.6|0
1659591600000|2022-08-04 05:40:00|7.21|5.61|7.2|5.6|7.25|5.65|7.19|5.59|0
1659591900000|2022-08-04 05:45:00|7.19|5.59|7.14|5.54|7.19|5.59|7.13|5.53|0
1659592200000|2022-08-04 05:50:00|7.13|5.53|7.19|5.59|7.22|5.62|7.13|5.53|0
1659592500000|2022-08-04 05:55:00|7.2|5.6|7.11|5.51|7.23|5.63|7.1|5.5|0
1659592800000|2022-08-04 06:00:00|7.12|5.52|7.13|5.53|7.15|5.55|7.06|5.46|0
1659593100000|2022-08-04 06:05:00|7.12|5.52|7.15|5.55|7.2|5.6|7.11|5.51|0
1659593400000|2022-08-04 06:10:00|7.17|5.57|7.15|5.55|7.17|5.57|7.09|5.49|0
1659593700000|2022-08-04 06:15:00|7.14|5.54|7.11|5.51|7.14|5.54|7.08|5.48|0
1659594000000|2022-08-04 06:20:00|7.1|5.5|7.13|5.53|7.15|5.55|7.1|5.5|0
1659594300000|2022-08-04 06:25:00|7.14|5.54|7.13|5.53|7.18|5.58|7.13|5.53|0
1659594600000|2022-08-04 06:30:00|7.12|5.52|7.19|5.59|7.19|5.59|7.09|5.49|0
1659594900000|2022-08-04 06:35:00|7.18|5.58|7.15|5.55|7.19|5.59|7.12|5.52|0
1659595200000|2022-08-04 06:40:00|7.14|5.54|7.15|5.55|7.17|5.57|7.12|5.52|0
1659595500000|2022-08-04 06:45:00|7.14|5.54|7.13|5.53|7.15|5.55|7.11|5.51|0
1659595800000|2022-08-04 06:50:00|7.12|5.52|7.1|5.5|7.12|5.52|7.07|5.47|0
1659596100000|2022-08-04 06:55:00|7.09|5.49|7.06|5.46|7.12|5.52|7.05|5.45|0
1659596400000|2022-08-04 07:00:00|7.08|5.48|7.14|5.54|7.17|5.57|7.03|5.43|0
1659596700000|2022-08-04 07:05:00|7.04|5.64|7.18|5.78|7.22|5.82|7.03|5.63|0
1659597000000|2022-08-04 07:10:00|7.17|5.77|7.12|5.72|7.17|5.77|7.06|5.66|0
1659597300000|2022-08-04 07:15:00|7.14|5.74|7.19|5.79|7.21|5.81|7.09|5.69|0
1659597600000|2022-08-04 07:20:00|7.2|5.8|7.24|5.84|7.25|5.85|7.13|5.73|0
1659597900000|2022-08-04 07:25:00|7.23|5.83|7.28|5.88|7.28|5.88|7.22|5.82|0
1659598200000|2022-08-04 07:30:00|7.29|5.89|7.26|5.86|7.35|5.95|7.25|5.85|0
1659598500000|2022-08-04 07:35:00|7.25|5.85|7.21|5.81|7.3|5.9|7.21|5.81|0
1659598800000|2022-08-04 07:40:00|7.2|5.8|7.18|5.78|7.2|5.8|7.16|5.76|0
1659599100000|2022-08-04 07:45:00|7.17|5.77|7.18|5.78|7.2|5.8|7.15|5.75|0
1659599400000|2022-08-04 07:50:00|7.19|5.79|7.17|5.77|7.23|5.83|7.16|5.76|0
1659599700000|2022-08-04 07:55:00|7.16|5.76|7.19|5.79|7.24|5.84|7.13|5.73|0
1659600000000|2022-08-04 08:00:00|7.2|5.8|7.07|5.67|7.2|5.8|7.05|5.65|0
1659600300000|2022-08-04 08:05:00|7.08|5.68|7.12|5.72|7.12|5.72|7.07|5.67|0
1659600600000|2022-08-04 08:10:00|7.11|5.71|7.13|5.73|7.14|5.74|7.07|5.67|0
1659600900000|2022-08-04 08:15:00|7.14|5.74|7.24|5.84|7.25|5.85|7.13|5.73|0
1659601200000|2022-08-04 08:20:00|7.23|5.83|7.2|5.8|7.25|5.85|7.17|5.77|0
1659601500000|2022-08-04 08:25:00|7.19|5.79|7.14|5.74|7.2|5.8|7.13|5.73|0
1659601800000|2022-08-04 08:30:00|7.15|5.75|7.12|5.72|7.16|5.76|7.11|5.71|0
1659602100000|2022-08-04 08:35:00|7.13|5.73|7.1|5.7|7.14|5.74|7.08|5.68|0
1659602400000|2022-08-04 08:40:00|7.11|5.71|7.08|5.68|7.11|5.71|7.06|5.66|0
1659602700000|2022-08-04 08:45:00|7.07|5.67|7.08|5.68|7.1|5.7|7.07|5.67|0
1659603000000|2022-08-04 08:50:00|7.07|5.67|7.1|5.7|7.1|5.7|7.05|5.65|0
1659603300000|2022-08-04 08:55:00|7.09|5.69|7.06|5.66|7.1|5.7|7.05|5.65|0
1659603600000|2022-08-04 09:00:00|7.07|5.67|7.08|5.68|7.1|5.7|7.06|5.66|0
1659603900000|2022-08-04 09:05:00|7.07|5.67|7.06|5.66|7.07|5.67|6.99|5.59|0
1659604200000|2022-08-04 09:10:00|7.07|5.67|7.14|5.74|7.16|5.76|7.06|5.66|0
1659604500000|2022-08-04 09:15:00|7.15|5.75|7.17|5.77|7.21|5.81|7.13|5.73|0
1659604800000|2022-08-04 09:20:00|7.18|5.78|7.24|5.84|7.24|5.84|7.18|5.78|0
1659605100000|2022-08-04 09:25:00|7.26|5.86|7.39|5.99|7.4|6|7.26|5.86|0
1659605400000|2022-08-04 09:30:00|7.38|5.98|7.27|5.87|7.4|6|7.27|5.87|0
1659605700000|2022-08-04 09:35:00|7.28|5.88|7.33|5.93|7.34|5.94|7.25|5.85|0
1659606000000|2022-08-04 09:40:00|7.32|5.92|7.29|5.89|7.34|5.94|7.29|5.89|0
1659606300000|2022-08-04 09:45:00|7.31|5.91|7.49|6.09|7.5|6.1|7.29|5.89|0
1659606600000|2022-08-04 09:50:00|7.5|6.1|7.45|6.05|7.54|6.14|7.44|6.04|0
1659606900000|2022-08-04 09:55:00|7.42|6.02|7.46|6.06|7.49|6.09|7.42|6.02|0
1659607200000|2022-08-04 10:00:00|7.45|6.05|7.63|6.23|7.63|6.23|7.44|6.04|0
1659607500000|2022-08-04 10:05:00|7.62|6.22|7.6|6.2|7.67|6.27|7.59|6.19|0
1659607800000|2022-08-04 10:10:00|7.61|6.21|7.66|6.26|7.66|6.26|7.57|6.17|0
1659608100000|2022-08-04 10:15:00|7.67|6.27|7.73|6.33|7.75|6.35|7.67|6.27|0
1659608400000|2022-08-04 10:20:00|7.74|6.34|7.71|6.31|7.76|6.36|7.68|6.28|0
1659608700000|2022-08-04 10:25:00|7.7|6.3|7.75|6.35|7.77|6.37|7.66|6.26|0
1659609000000|2022-08-04 10:30:00|7.76|6.36|7.87|6.47|7.89|6.49|7.71|6.31|0
1659609300000|2022-08-04 10:35:00|7.86|6.46|7.94|6.54|7.96|6.56|7.81|6.41|0
1659609600000|2022-08-04 10:40:00|7.93|6.53|7.8|6.4|7.94|6.54|7.8|6.4|0
1659609900000|2022-08-04 10:45:00|7.81|6.41|7.79|6.39|7.84|6.44|7.77|6.37|0
1659610200000|2022-08-04 10:50:00|7.8|6.4|7.74|6.34|7.8|6.4|7.72|6.32|0
1659610500000|2022-08-04 10:55:00|7.73|6.33|7.7|6.3|7.74|6.34|7.68|6.28|0
1659610800000|2022-08-04 11:00:00|7.66|6.26|7.71|6.31|7.75|6.35|7.6|6.2|0
1659611100000|2022-08-04 11:05:00|7.72|6.32|7.62|6.22|7.76|6.36|7.61|6.21|0
1659611400000|2022-08-04 11:10:00|7.63|6.23|7.57|6.17|7.63|6.23|7.55|6.15|0
1659611700000|2022-08-04 11:15:00|7.58|6.18|7.56|6.16|7.61|6.21|7.53|6.13|0
1659612000000|2022-08-04 11:20:00|7.55|6.15|7.47|6.07|7.55|6.15|7.47|6.07|0
1659612300000|2022-08-04 11:25:00|7.48|6.08|7.46|6.06|7.52|6.12|7.45|6.05|0
1659612600000|2022-08-04 11:30:00|7.45|6.05|7.54|6.14|7.56|6.16|7.45|6.05|0
1659612900000|2022-08-04 11:35:00|7.53|6.13|7.58|6.18|7.58|6.18|7.49|6.09|0
1659613200000|2022-08-04 11:40:00|7.57|6.17|7.51|6.11|7.59|6.19|7.51|6.11|0
1659613500000|2022-08-04 11:45:00|7.5|6.1|7.47|6.07|7.5|6.1|7.41|6.01|0
1659613800000|2022-08-04 11:50:00|7.46|6.06|7.13|5.73|7.48|6.08|7.13|5.73|0
1659614100000|2022-08-04 11:55:00|7.12|5.72|7.02|5.62|7.16|5.76|7.02|5.62|0
1659614400000|2022-08-04 12:00:00|7.03|5.63|7.13|5.73|7.17|5.77|6.98|5.58|0
1659614700000|2022-08-04 12:05:00|7.14|5.74|7.11|5.71|7.19|5.79|7.11|5.71|0
1659615000000|2022-08-04 12:10:00|7.1|5.7|7.02|5.62|7.12|5.72|7.01|5.61|0
1659615300000|2022-08-04 12:15:00|7.01|5.61|7.11|5.71|7.12|5.72|7|5.6|0
1659615600000|2022-08-04 12:20:00|7.12|5.72|7.15|5.75|7.17|5.77|7.09|5.69|0
1659615900000|2022-08-04 12:25:00|7.14|5.74|7.17|5.77|7.2|5.8|7.12|5.72|0
1659616200000|2022-08-04 12:30:00|7.16|5.76|7.26|5.86|7.28|5.88|7.08|5.68|0
1659616500000|2022-08-04 12:35:00|7.27|5.87|7.33|5.93|7.33|5.93|7.22|5.82|0
1659616800000|2022-08-04 12:40:00|7.32|5.92|7.3|5.9|7.33|5.93|7.26|5.86|0
1659617100000|2022-08-04 12:45:00|7.29|5.89|7.29|5.89|7.32|5.92|7.19|5.79|0
1659617400000|2022-08-04 12:50:00|7.28|5.88|7.39|5.99|7.43|6.03|7.25|5.85|0
1659617700000|2022-08-04 12:55:00|7.38|5.98|7.35|5.95|7.38|5.98|7.33|5.93|0
1659618000000|2022-08-04 13:00:00|7.33|5.93|7.07|5.67|7.34|5.94|7.04|5.64|0
1659618300000|2022-08-04 13:05:00|7.06|5.66|7.26|5.86|7.28|5.88|6.99|5.59|0
1659618600000|2022-08-04 13:10:00|7.25|5.85|7.29|5.89|7.34|5.94|7.24|5.84|0
1659618900000|2022-08-04 13:15:00|7.3|5.9|7.08|5.68|7.33|5.93|7.06|5.66|0
1659619200000|2022-08-04 13:20:00|7.09|5.69|7.16|5.76|7.17|5.77|7.04|5.64|0
1659619500000|2022-08-04 13:25:00|7.15|5.75|7.16|5.76|7.17|5.77|7.04|5.64|0
1659619800000|2022-08-04 13:30:00|7.17|5.77|6.98|5.58|7.23|5.83|6.93|5.53|0
1659620100000|2022-08-04 13:35:00|6.94|5.54|6.84|5.44|7.14|5.74|6.81|5.41|0
1659620400000|2022-08-04 13:40:00|6.87|5.47|7.34|5.94|7.37|5.97|6.83|5.43|0
1659620700000|2022-08-04 13:45:00|7.36|5.96|7.28|5.88|7.44|6.04|7.21|5.81|0
1659621000000|2022-08-04 13:50:00|7.27|5.87|7.23|5.83|7.33|5.93|6.99|5.59|0
1659621300000|2022-08-04 13:55:00|7.22|5.82|7.65|6.25|7.83|6.43|7.16|5.76|0
1659621600000|2022-08-04 14:00:00|7.67|6.27|7.82|6.42|7.84|6.44|7.59|6.19|0
1659621900000|2022-08-04 14:05:00|7.8|6.4|7.7|6.3|7.91|6.51|7.63|6.23|0
1659622200000|2022-08-04 14:10:00|7.72|6.32|7.53|6.13|7.76|6.36|7.51|6.11|0
1659622500000|2022-08-04 14:15:00|7.55|6.15|7.36|5.96|7.65|6.25|7.16|5.76|0
1659622800000|2022-08-04 14:20:00|7.34|5.94|7.34|5.94|7.46|6.06|7.2|5.8|0
1659623100000|2022-08-04 14:25:00|7.33|5.93|7.28|5.88|7.47|6.07|7.22|5.82|0
1659623400000|2022-08-04 14:30:00|7.26|5.86|7.05|5.65|7.35|5.95|7.02|5.62|0
1659623700000|2022-08-04 14:35:00|7.03|5.63|6.92|5.52|7.04|5.64|6.86|5.46|0
1659624000000|2022-08-04 14:40:00|6.91|5.51|7.17|5.77|7.2|5.8|6.85|5.45|0
1659624300000|2022-08-04 14:45:00|7.13|5.73|7.48|6.08|7.53|6.13|7.13|5.73|0
1659624600000|2022-08-04 14:50:00|7.49|6.09|7.58|6.18|7.61|6.21|7.44|6.04|0
1659624900000|2022-08-04 14:55:00|7.6|6.2|7.64|6.24|7.76|6.36|7.57|6.17|0
1659625200000|2022-08-04 15:00:00|7.65|6.25|7.56|6.16|7.77|6.37|7.54|6.14|0
1659625500000|2022-08-04 15:05:00|7.55|6.15|7.59|6.19|7.74|6.34|7.55|6.15|0
1659625800000|2022-08-04 15:10:00|7.58|6.18|7.32|5.92|7.66|6.26|7.32|5.92|0
1659626100000|2022-08-04 15:15:00|7.29|5.89|7.48|6.08|7.53|6.13|7.23|5.83|0
1659626400000|2022-08-04 15:20:00|7.49|6.09|7.18|5.78|7.69|6.29|7.17|5.77|0
1659626700000|2022-08-04 15:25:00|7.19|5.79|6.84|5.44|7.31|5.91|6.74|5.34|0
1659627000000|2022-08-04 15:30:00|6.85|5.45|6.92|5.52|7|5.6|6.83|5.43|0
1659627300000|2022-08-04 15:35:00|6.94|5.54|6.62|5.22|6.96|5.56|6.62|5.22|0
1659627600000|2022-08-04 15:40:00|6.63|5.23|6.81|5.41|6.86|5.46|6.62|5.22|0
1659627900000|2022-08-04 15:45:00|6.83|5.43|7.03|5.63|7.07|5.67|6.82|5.42|0
1659628200000|2022-08-04 15:50:00|7.02|5.62|7.2|5.8|7.24|5.84|7.01|5.61|0
1659628500000|2022-08-04 15:55:00|7.19|5.79|7.21|5.81|7.27|5.87|7.14|5.74|0
1659628800000|2022-08-04 16:00:00|7.22|5.82|7.06|5.66|7.26|5.86|7.05|5.65|0
1659629100000|2022-08-04 16:05:00|7.05|5.65|7.15|5.75|7.16|5.76|7.04|5.64|0
1659629400000|2022-08-04 16:10:00|7.14|5.74|7.2|5.8|7.33|5.93|7.13|5.73|0
1659629700000|2022-08-04 16:15:00|7.18|5.78|7.17|5.77|7.21|5.81|7.07|5.67|0
1659630000000|2022-08-04 16:20:00|7.16|5.76|7.27|5.87|7.28|5.88|7.12|5.72|0
1659630300000|2022-08-04 16:25:00|7.28|5.88|7.31|5.91|7.32|5.92|7.25|5.85|0
1659630600000|2022-08-04 16:30:00|7.3|5.9|7.26|5.86|7.3|5.9|7.15|5.75|0
1659630900000|2022-08-04 16:35:00|7.27|5.87|7.18|5.78|7.27|5.87|7.11|5.71|0
1659631200000|2022-08-04 16:40:00|7.17|5.77|7.1|5.7|7.21|5.81|7|5.6|0
1659631500000|2022-08-04 16:45:00|7.11|5.71|6.75|5.35|7.11|5.71|6.72|5.32|0
1659631800000|2022-08-04 16:50:00|6.73|5.33|6.82|5.42|6.85|5.45|6.72|5.32|0
1659632100000|2022-08-04 16:55:00|6.83|5.43|6.76|5.36|6.84|5.44|6.74|5.34|0
1659632400000|2022-08-04 17:00:00|6.77|5.37|6.8|5.4|6.93|5.53|6.77|5.37|0
1659632700000|2022-08-04 17:05:00|6.79|5.39|6.94|5.54|6.95|5.55|6.75|5.35|0
1659633000000|2022-08-04 17:10:00|6.93|5.53|7.03|5.63|7.06|5.66|6.89|5.49|0
1659633300000|2022-08-04 17:15:00|7.02|5.62|7.08|5.68|7.13|5.73|7.01|5.61|0
1659633600000|2022-08-04 17:20:00|7.09|5.69|7.1|5.7|7.18|5.78|6.91|5.51|0
1659633900000|2022-08-04 17:25:00|7.11|5.71|7.2|5.8|7.24|5.84|7.11|5.71|0
1659634200000|2022-08-04 17:30:00|7.18|5.78|7.29|5.89|7.29|5.89|7.12|5.72|0
1659634500000|2022-08-04 17:35:00|7.3|5.9|7.27|5.87|7.34|5.94|7.26|5.86|0
1659634800000|2022-08-04 17:40:00|7.28|5.88|7.19|5.79|7.31|5.91|7.12|5.72|0
1659635100000|2022-08-04 17:45:00|7.18|5.78|7.4|6|7.4|6|7.12|5.72|0
1659635400000|2022-08-04 17:50:00|7.39|5.99|7.26|5.86|7.39|5.99|7.22|5.82|0
1659635700000|2022-08-04 17:55:00|7.25|5.85|7.21|5.81|7.26|5.86|7.12|5.72|0
1659636000000|2022-08-04 18:00:00|7.2|5.8|7.26|5.86|7.26|5.86|7.13|5.73|0
1659636300000|2022-08-04 18:05:00|7.25|5.85|7.13|5.73|7.3|5.9|7.11|5.71|0
1659636600000|2022-08-04 18:10:00|7.12|5.72|7.07|5.67|7.18|5.78|7|5.6|0
1659636900000|2022-08-04 18:15:00|7.05|5.65|7.17|5.77|7.18|5.78|7.04|5.64|0
1659637200000|2022-08-04 18:20:00|7.16|5.76|7.07|5.67|7.17|5.77|7.06|5.66|0
1659637500000|2022-08-04 18:25:00|7.08|5.68|7.22|5.82|7.25|5.85|7.06|5.66|0
1659637800000|2022-08-04 18:30:00|7.23|5.83|7.22|5.82|7.3|5.9|7.21|5.81|0
1659638100000|2022-08-04 18:35:00|7.23|5.83|7.15|5.75|7.23|5.83|7.05|5.65|0
1659638400000|2022-08-04 18:40:00|7.13|5.73|7.19|5.79|7.19|5.79|6.99|5.59|0
1659638700000|2022-08-04 18:45:00|7.18|5.78|7.21|5.81|7.24|5.84|7.09|5.69|0
1659639000000|2022-08-04 18:50:00|7.22|5.82|7.27|5.87|7.35|5.95|7.21|5.81|0
1659639300000|2022-08-04 18:55:00|7.26|5.86|7.24|5.84|7.32|5.92|7.2|5.8|0
1659639600000|2022-08-04 19:00:00|7.22|5.82|7.28|5.88|7.29|5.89|7.17|5.77|0
1659639900000|2022-08-04 19:05:00|7.27|5.87|7.31|5.91|7.33|5.93|7.21|5.81|0
1659640200000|2022-08-04 19:10:00|7.32|5.92|7.45|6.05|7.49|6.09|7.3|5.9|0
1659640500000|2022-08-04 19:15:00|7.47|6.07|7.49|6.09|7.54|6.14|7.43|6.03|0
1659640800000|2022-08-04 19:20:00|7.5|6.1|7.34|5.94|7.5|6.1|7.33|5.93|0
1659641100000|2022-08-04 19:25:00|7.33|5.93|7.39|5.99|7.43|6.03|7.28|5.88|0
1659641400000|2022-08-04 19:30:00|7.4|6|7|5.6|7.4|6|6.98|5.58|0
1659641700000|2022-08-04 19:35:00|6.99|5.59|6.99|5.59|7.14|5.74|6.98|5.58|0
1659642000000|2022-08-04 19:40:00|6.98|5.58|6.82|5.42|7|5.6|6.82|5.42|0
1659642300000|2022-08-04 19:45:00|6.83|5.43|6.83|5.43|6.9|5.5|6.78|5.38|0
1659642600000|2022-08-04 19:50:00|6.92|5.52|6.92|5.52|6.96|5.56|6.85|5.45|0
1659642900000|2022-08-04 19:55:00|6.9|5.5|6.95|5.55|6.99|5.59|6.81|5.41|0
1659643200000|2022-08-04 20:00:00|6.97|5.57|7.11|5.71|7.15|5.75|6.97|5.57|0
1659643500000|2022-08-04 20:05:00|7.09|5.69|7|5.6|7.1|5.7|7|5.6|0
1659643800000|2022-08-04 20:10:00|7.01|5.61|6.97|5.57|7.02|5.62|6.94|5.54|0
1659644100000|2022-08-04 20:15:00|7.04|5.44|7.04|5.44|7.05|5.45|6.99|5.39|0
1659644400000|2022-08-04 20:20:00|7.05|5.45|7.03|5.43|7.05|5.45|7.01|5.41|0
1659644700000|2022-08-04 20:25:00|7.04|5.44|7.04|5.44|7.05|5.45|7.03|5.43|0
1659645000000|2022-08-04 20:30:00|7.03|5.43|7.05|5.45|7.06|5.46|7.03|5.43|0
1659645300000|2022-08-04 20:35:00|7.08|5.48|7.06|5.46|7.08|5.48|7.04|5.44|0
1659645600000|2022-08-04 20:40:00|7.05|5.45|7.03|5.43|7.06|5.46|7.03|5.43|0
1659645900000|2022-08-04 20:45:00|7.04|5.44|7.06|5.46|7.09|5.49|7.04|5.44|0
1659646200000|2022-08-04 20:50:00|7.07|5.47|7.06|5.46|7.08|5.48|7.05|5.45|0
1659646500000|2022-08-04 20:55:00|7.05|5.45|7.02|5.42|7.05|5.45|7.02|5.42|0
1659646800000|2022-08-04 21:00:00|7.04|5.44|7.05|5.45|7.05|5.45|7.04|5.44|0
1659647400000|2022-08-04 21:10:00|7.06|5.46|7.06|5.46|7.07|5.47|7.05|5.45|0
1659647700000|2022-08-04 21:15:00|7.07|5.47|7.07|5.47|7.07|5.47|7.07|5.47|0
1659648000000|2022-08-04 21:20:00|7.06|5.46|7.05|5.45|7.06|5.46|7.05|5.45|0
1659648300000|2022-08-04 21:25:00|7.06|5.46|7.05|5.45|7.06|5.46|7.05|5.45|0
1659648900000|2022-08-04 21:35:00|7.06|5.46|7.05|5.45|7.06|5.46|7.04|5.44|0
1659649200000|2022-08-04 21:40:00|7.06|5.46|7.07|5.47|7.08|5.48|7.05|5.45|0
1659649500000|2022-08-04 21:45:00|7.08|5.48|7.07|5.47|7.09|5.49|7.06|5.46|0
1659649800000|2022-08-04 21:50:00|7.06|5.46|7.08|5.48|7.09|5.49|7.06|5.46|0
1659650100000|2022-08-04 21:55:00|7.07|5.47|7.07|5.47|7.07|5.47|7.05|5.45|0
1659650400000|2022-08-04 22:00:00|7.02|5.42|7.04|5.44|7.04|5.44|6.99|5.39|0
1659650700000|2022-08-04 22:05:00|7.05|5.45|6.97|5.37|7.06|5.46|6.97|5.37|0
1659651000000|2022-08-04 22:10:00|6.98|5.38|6.98|5.38|7.02|5.42|6.95|5.35|0
1659651300000|2022-08-04 22:15:00|6.99|5.39|7.03|5.43|7.04|5.44|6.99|5.39|0
1659651600000|2022-08-04 22:20:00|7.04|5.44|7.06|5.46|7.09|5.49|7.03|5.43|0
1659651900000|2022-08-04 22:25:00|7.05|5.45|7.04|5.44|7.05|5.45|7.02|5.42|0
1659652200000|2022-08-04 22:30:00|7.05|5.45|7.07|5.47|7.08|5.48|7.04|5.44|0
1659652500000|2022-08-04 22:35:00|7.08|5.48|7.08|5.48|7.09|5.49|7.05|5.45|0
1659652800000|2022-08-04 22:40:00|7.09|5.49|7.07|5.47|7.11|5.51|7.07|5.47|0
1659653100000|2022-08-04 22:45:00|7.08|5.48|7.06|5.46|7.08|5.48|7.05|5.45|0
1659653400000|2022-08-04 22:50:00|7.05|5.45|7.07|5.47|7.08|5.48|7.05|5.45|0
1659653700000|2022-08-04 22:55:00|7.06|5.46|7.06|5.46|7.09|5.49|7.06|5.46|0
1659654000000|2022-08-04 23:00:00|7.07|5.47|7.13|5.53|7.16|5.56|7.06|5.46|0
1659654300000|2022-08-04 23:05:00|7.15|5.55|7.17|5.57|7.2|5.6|7.15|5.55|0
1659654600000|2022-08-04 23:10:00|7.18|5.58|7.16|5.56|7.22|5.62|7.16|5.56|0
1659654900000|2022-08-04 23:15:00|7.15|5.55|7.16|5.56|7.19|5.59|7.15|5.55|0
1659655200000|2022-08-04 23:20:00|7.17|5.57|7.18|5.58|7.19|5.59|7.15|5.55|0
1659655500000|2022-08-04 23:25:00|7.17|5.57|7.15|5.55|7.18|5.58|7.15|5.55|0
1659655800000|2022-08-04 23:30:00|7.14|5.54|7.18|5.58|7.2|5.6|7.14|5.54|0
1659656100000|2022-08-04 23:35:00|7.17|5.57|7.19|5.59|7.2|5.6|7.17|5.57|0
1659656400000|2022-08-04 23:40:00|7.18|5.58|7.18|5.58|7.19|5.59|7.17|5.57|0
1659656700000|2022-08-04 23:45:00|7.19|5.59|7.2|5.6|7.2|5.6|7.17|5.57|0
1659657000000|2022-08-04 23:50:00|7.19|5.59|7.16|5.56|7.2|5.6|7.16|5.56|0
1659657300000|2022-08-04 23:55:00|7.17|5.57|7.08|5.48|7.17|5.57|7.08|5.48|0
1659657600000|2022-08-05 00:00:00|7.11|5.51|7.09|5.49|7.2|5.6|7.08|5.48|0
1659657900000|2022-08-05 00:05:00|7.08|5.48|7.12|5.52|7.14|5.54|7.07|5.47|0
1659658200000|2022-08-05 00:10:00|7.13|5.53|7.15|5.55|7.16|5.56|7.11|5.51|0
1659658500000|2022-08-05 00:15:00|7.17|5.57|7.2|5.6|7.24|5.64|7.15|5.55|0
1659658800000|2022-08-05 00:20:00|7.21|5.61|7.2|5.6|7.24|5.64|7.19|5.59|0
1659659100000|2022-08-05 00:25:00|7.21|5.61|7.22|5.62|7.23|5.63|7.2|5.6|0
1659659400000|2022-08-05 00:30:00|7.21|5.61|7.19|5.59|7.23|5.63|7.19|5.59|0
1659659700000|2022-08-05 00:35:00|7.2|5.6|7.18|5.58|7.22|5.62|7.18|5.58|0
1659660000000|2022-08-05 00:40:00|7.19|5.59|7.12|5.52|7.19|5.59|7.12|5.52|0
1659660300000|2022-08-05 00:45:00|7.13|5.53|7.16|5.56|7.17|5.57|7.13|5.53|0
1659660600000|2022-08-05 00:50:00|7.17|5.57|7.19|5.59|7.21|5.61|7.17|5.57|0
1659660900000|2022-08-05 00:55:00|7.18|5.58|7.19|5.59|7.23|5.63|7.18|5.58|0
1659661200000|2022-08-05 01:00:00|7.18|5.58|7.2|5.6|7.21|5.61|7.18|5.58|0
1659661500000|2022-08-05 01:05:00|7.21|5.61|7.31|5.71|7.35|5.75|7.2|5.6|0
1659661800000|2022-08-05 01:10:00|7.3|5.7|7.32|5.72|7.32|5.72|7.28|5.68|0
1659662100000|2022-08-05 01:15:00|7.33|5.73|7.37|5.77|7.38|5.78|7.31|5.71|0
1659662400000|2022-08-05 01:20:00|7.38|5.78|7.39|5.79|7.4|5.8|7.36|5.76|0
1659662700000|2022-08-05 01:25:00|7.38|5.78|7.31|5.71|7.38|5.78|7.31|5.71|0
1659663000000|2022-08-05 01:30:00|7.32|5.72|7.25|5.65|7.32|5.72|7.25|5.65|0
1659663300000|2022-08-05 01:35:00|7.24|5.64|7.28|5.68|7.29|5.69|7.22|5.62|0
1659663600000|2022-08-05 01:40:00|7.27|5.67|7.34|5.74|7.37|5.77|7.27|5.67|0
1659663900000|2022-08-05 01:45:00|7.35|5.75|7.45|5.85|7.45|5.85|7.33|5.73|0
1659664200000|2022-08-05 01:50:00|7.46|5.86|7.46|5.86|7.48|5.88|7.41|5.81|0
1659664500000|2022-08-05 01:55:00|7.47|5.87|7.45|5.85|7.48|5.88|7.44|5.84|0
1659664800000|2022-08-05 02:00:00|7.44|5.84|7.42|5.82|7.47|5.87|7.4|5.8|0
1659665100000|2022-08-05 02:05:00|7.43|5.83|7.43|5.83|7.46|5.86|7.43|5.83|0
1659665400000|2022-08-05 02:10:00|7.42|5.82|7.42|5.82|7.45|5.85|7.41|5.81|0
1659665700000|2022-08-05 02:15:00|7.43|5.83|7.4|5.8|7.43|5.83|7.4|5.8|0
1659666000000|2022-08-05 02:20:00|7.41|5.81|7.44|5.84|7.45|5.85|7.41|5.81|0
1659666300000|2022-08-05 02:25:00|7.45|5.85|7.45|5.85|7.47|5.87|7.44|5.84|0
1659666600000|2022-08-05 02:30:00|7.46|5.86|7.54|5.94|7.54|5.94|7.46|5.86|0
1659666900000|2022-08-05 02:35:00|7.53|5.93|7.46|5.86|7.53|5.93|7.46|5.86|0
1659667200000|2022-08-05 02:40:00|7.47|5.87|7.48|5.88|7.49|5.89|7.46|5.86|0
1659667500000|2022-08-05 02:45:00|7.47|5.87|7.47|5.87|7.48|5.88|7.46|5.86|0
1659667800000|2022-08-05 02:50:00|7.46|5.86|7.49|5.89|7.49|5.89|7.46|5.86|0
1659668100000|2022-08-05 02:55:00|7.48|5.88|7.47|5.87|7.49|5.89|7.47|5.87|0
1659668400000|2022-08-05 03:00:00|7.48|5.88|7.49|5.89|7.5|5.9|7.47|5.87|0
1659668700000|2022-08-05 03:05:00|7.48|5.88|7.42|5.82|7.48|5.88|7.41|5.81|0
1659669000000|2022-08-05 03:10:00|7.43|5.83|7.36|5.76|7.44|5.84|7.34|5.74|0
1659669300000|2022-08-05 03:15:00|7.35|5.75|7.38|5.78|7.38|5.78|7.35|5.75|0
1659669600000|2022-08-05 03:20:00|7.37|5.77|7.41|5.81|7.42|5.82|7.37|5.77|0
1659669900000|2022-08-05 03:25:00|7.42|5.82|7.41|5.81|7.42|5.82|7.4|5.8|0
1659670200000|2022-08-05 03:30:00|7.42|5.82|7.39|5.79|7.43|5.83|7.39|5.79|0
1659670500000|2022-08-05 03:35:00|7.4|5.8|7.42|5.82|7.42|5.82|7.39|5.79|0
1659670800000|2022-08-05 03:40:00|7.41|5.81|7.38|5.78|7.42|5.82|7.38|5.78|0
1659671100000|2022-08-05 03:45:00|7.37|5.77|7.36|5.76|7.39|5.79|7.36|5.76|0
1659671400000|2022-08-05 03:50:00|7.37|5.77|7.4|5.8|7.4|5.8|7.37|5.77|0
1659671700000|2022-08-05 03:55:00|7.42|5.82|7.43|5.83|7.43|5.83|7.4|5.8|0
1659672000000|2022-08-05 04:00:00|7.42|5.82|7.42|5.82|7.44|5.84|7.42|5.82|0
1659672300000|2022-08-05 04:05:00|7.43|5.83|7.43|5.83|7.45|5.85|7.43|5.83|0
1659672600000|2022-08-05 04:10:00|7.44|5.84|7.44|5.84|7.47|5.87|7.44|5.84|0
1659672900000|2022-08-05 04:15:00|7.43|5.83|7.43|5.83|7.44|5.84|7.43|5.83|0
1659673200000|2022-08-05 04:20:00|7.42|5.82|7.41|5.81|7.43|5.83|7.41|5.81|0
1659673500000|2022-08-05 04:25:00|7.4|5.8|7.37|5.77|7.4|5.8|7.37|5.77|0
1659673800000|2022-08-05 04:30:00|7.38|5.78|7.42|5.82|7.42|5.82|7.37|5.77|0
1659674100000|2022-08-05 04:35:00|7.43|5.83|7.42|5.82|7.43|5.83|7.4|5.8|0
1659674400000|2022-08-05 04:40:00|7.41|5.81|7.44|5.84|7.44|5.84|7.41|5.81|0
1659674700000|2022-08-05 04:45:00|7.45|5.85|7.43|5.83|7.46|5.86|7.43|5.83|0
1659675000000|2022-08-05 04:50:00|7.44|5.84|7.45|5.85|7.45|5.85|7.42|5.82|0
1659675300000|2022-08-05 04:55:00|7.44|5.84|7.45|5.85|7.46|5.86|7.43|5.83|0
1659675600000|2022-08-05 05:00:00|7.46|5.86|7.42|5.82|7.46|5.86|7.38|5.78|0
1659675900000|2022-08-05 05:05:00|7.41|5.81|7.37|5.77|7.42|5.82|7.35|5.75|0
1659676200000|2022-08-05 05:10:00|7.36|5.76|7.38|5.78|7.4|5.8|7.34|5.74|0
1659676500000|2022-08-05 05:15:00|7.39|5.79|7.35|5.75|7.39|5.79|7.35|5.75|0
1659676800000|2022-08-05 05:20:00|7.36|5.76|7.38|5.78|7.39|5.79|7.34|5.74|0
1659677100000|2022-08-05 05:25:00|7.39|5.79|7.34|5.74|7.4|5.8|7.34|5.74|0
1659677400000|2022-08-05 05:30:00|7.35|5.75|7.36|5.76|7.37|5.77|7.34|5.74|0
1659677700000|2022-08-05 05:35:00|7.35|5.75|7.38|5.78|7.38|5.78|7.35|5.75|0
1659678000000|2022-08-05 05:40:00|7.39|5.79|7.39|5.79|7.39|5.79|7.36|5.76|0
1659678300000|2022-08-05 05:45:00|7.4|5.8|7.33|5.73|7.42|5.82|7.33|5.73|0
1659678600000|2022-08-05 05:50:00|7.34|5.74|7.33|5.73|7.34|5.74|7.31|5.71|0
1659678900000|2022-08-05 05:55:00|7.34|5.74|7.42|5.82|7.42|5.82|7.34|5.74|0
1659679200000|2022-08-05 06:00:00|7.41|5.81|7.4|5.8|7.41|5.81|7.34|5.74|0
1659679500000|2022-08-05 06:05:00|7.41|5.81|7.35|5.75|7.41|5.81|7.33|5.73|0
1659679800000|2022-08-05 06:10:00|7.34|5.74|7.34|5.74|7.39|5.79|7.34|5.74|0
1659680100000|2022-08-05 06:15:00|7.33|5.73|7.35|5.75|7.36|5.76|7.32|5.72|0
1659680400000|2022-08-05 06:20:00|7.34|5.74|7.32|5.72|7.35|5.75|7.28|5.68|0
1659680700000|2022-08-05 06:25:00|7.31|5.71|7.34|5.74|7.34|5.74|7.3|5.7|0
1659681000000|2022-08-05 06:30:00|7.35|5.75|7.35|5.75|7.35|5.75|7.3|5.7|0
1659681300000|2022-08-05 06:35:00|7.34|5.74|7.29|5.69|7.34|5.74|7.28|5.68|0
1659681600000|2022-08-05 06:40:00|7.3|5.7|7.28|5.68|7.3|5.7|7.27|5.67|0
1659681900000|2022-08-05 06:45:00|7.27|5.67|7.27|5.67|7.32|5.72|7.26|5.66|0
1659682200000|2022-08-05 06:50:00|7.28|5.68|7.3|5.7|7.32|5.72|7.28|5.68|0
1659682500000|2022-08-05 06:55:00|7.29|5.69|7.2|5.6|7.29|5.69|7.2|5.6|0
1659682800000|2022-08-05 07:00:00|7.21|5.61|7.17|5.57|7.25|5.65|7.15|5.55|0
1659683100000|2022-08-05 07:05:00|7.07|5.67|7.14|5.74|7.16|5.76|7.06|5.66|0
1659683400000|2022-08-05 07:10:00|7.15|5.75|7.16|5.76|7.18|5.78|7.12|5.72|0
1659683700000|2022-08-05 07:15:00|7.17|5.77|7.12|5.72|7.18|5.78|7.09|5.69|0
1659684000000|2022-08-05 07:20:00|7.14|5.74|7.16|5.76|7.2|5.8|7.14|5.74|0
1659684300000|2022-08-05 07:25:00|7.17|5.77|7.15|5.75|7.2|5.8|7.14|5.74|0
1659684600000|2022-08-05 07:30:00|7.16|5.76|7.16|5.76|7.23|5.83|7.13|5.73|0
1659684900000|2022-08-05 07:35:00|7.17|5.77|7.16|5.76|7.2|5.8|7.14|5.74|0
1659685200000|2022-08-05 07:40:00|7.15|5.75|6.98|5.58|7.22|5.82|6.97|5.57|0
1659685500000|2022-08-05 07:45:00|6.99|5.59|6.86|5.46|7|5.6|6.86|5.46|0
1659685800000|2022-08-05 07:50:00|6.87|5.47|6.92|5.52|6.92|5.52|6.84|5.44|0
1659686100000|2022-08-05 07:55:00|6.93|5.53|6.96|5.56|6.96|5.56|6.91|5.51|0
1659686400000|2022-08-05 08:00:00|6.94|5.54|6.94|5.54|6.95|5.55|6.9|5.5|0
1659686700000|2022-08-05 08:05:00|6.93|5.53|6.96|5.56|6.99|5.59|6.92|5.52|0
1659687000000|2022-08-05 08:10:00|6.95|5.55|6.88|5.48|6.95|5.55|6.87|5.47|0
1659687300000|2022-08-05 08:15:00|6.87|5.47|6.85|5.45|6.89|5.49|6.81|5.41|0
1659687600000|2022-08-05 08:20:00|6.84|5.44|6.83|5.43|6.86|5.46|6.81|5.41|0
1659687900000|2022-08-05 08:25:00|6.84|5.44|6.77|5.37|6.84|5.44|6.76|5.36|0
1659688200000|2022-08-05 08:30:00|6.76|5.36|6.77|5.37|6.81|5.41|6.75|5.35|0
1659688500000|2022-08-05 08:35:00|6.76|5.36|6.71|5.31|6.78|5.38|6.71|5.31|0
1659688800000|2022-08-05 08:40:00|6.72|5.32|6.64|5.24|6.75|5.35|6.64|5.24|0
1659689100000|2022-08-05 08:45:00|6.65|5.25|6.64|5.24|6.68|5.28|6.62|5.22|0
1659689400000|2022-08-05 08:50:00|6.65|5.25|6.7|5.3|6.7|5.3|6.64|5.24|0
1659689700000|2022-08-05 08:55:00|6.71|5.31|6.71|5.31|6.71|5.31|6.66|5.26|0
1659690000000|2022-08-05 09:00:00|6.7|5.3|6.68|5.28|6.7|5.3|6.65|5.25|0
1659690300000|2022-08-05 09:05:00|6.69|5.29|6.63|5.23|6.7|5.3|6.63|5.23|0
1659690600000|2022-08-05 09:10:00|6.62|5.22|6.69|5.29|6.69|5.29|6.62|5.22|0
1659690900000|2022-08-05 09:15:00|6.68|5.28|6.76|5.36|6.76|5.36|6.68|5.28|0
1659691200000|2022-08-05 09:20:00|6.77|5.37|6.77|5.37|6.79|5.39|6.75|5.35|0
1659691500000|2022-08-05 09:25:00|6.76|5.36|6.75|5.35|6.78|5.38|6.74|5.34|0
1659691800000|2022-08-05 09:30:00|6.76|5.36|6.71|5.31|6.77|5.37|6.71|5.31|0
1659692100000|2022-08-05 09:35:00|6.72|5.32|6.71|5.31|6.73|5.33|6.69|5.29|0
1659692400000|2022-08-05 09:40:00|6.7|5.3|6.71|5.31|6.76|5.36|6.7|5.3|0
1659692700000|2022-08-05 09:45:00|6.7|5.3|6.66|5.26|6.7|5.3|6.61|5.21|0
1659693000000|2022-08-05 09:50:00|6.67|5.27|6.77|5.37|6.78|5.38|6.67|5.27|0
1659693300000|2022-08-05 09:55:00|6.76|5.36|6.75|5.35|6.78|5.38|6.73|5.33|0
1659693600000|2022-08-05 10:00:00|6.76|5.36|6.67|5.27|6.76|5.36|6.63|5.23|0
1659693900000|2022-08-05 10:05:00|6.63|5.23|6.7|5.3|6.71|5.31|6.61|5.21|0
1659694200000|2022-08-05 10:10:00|6.69|5.29|6.62|5.22|6.69|5.29|6.61|5.21|0
1659694500000|2022-08-05 10:15:00|6.63|5.23|6.65|5.25|6.67|5.27|6.63|5.23|0
1659694800000|2022-08-05 10:20:00|6.66|5.26|6.65|5.25|6.66|5.26|6.61|5.21|0
1659695100000|2022-08-05 10:25:00|6.64|5.24|6.67|5.27|6.68|5.28|6.62|5.22|0
1659695400000|2022-08-05 10:30:00|6.66|5.26|6.67|5.27|6.68|5.28|6.59|5.19|0
1659695700000|2022-08-05 10:35:00|6.68|5.28|6.61|5.21|6.69|5.29|6.61|5.21|0
1659696000000|2022-08-05 10:40:00|6.6|5.2|6.63|5.23|6.63|5.23|6.59|5.19|0
1659696300000|2022-08-05 10:45:00|6.62|5.22|6.63|5.23|6.63|5.23|6.61|5.21|0
1659696600000|2022-08-05 10:50:00|6.64|5.24|6.65|5.25|6.69|5.29|6.62|5.22|0
1659696900000|2022-08-05 10:55:00|6.64|5.24|6.6|5.2|6.64|5.24|6.52|5.12|0
1659697200000|2022-08-05 11:00:00|6.61|5.21|6.59|5.19|6.65|5.25|6.59|5.19|0
1659697500000|2022-08-05 11:05:00|6.58|5.18|6.52|5.12|6.58|5.18|6.5|5.1|0
1659697800000|2022-08-05 11:10:00|6.53|5.13|6.53|5.13|6.57|5.17|6.52|5.12|0
1659698100000|2022-08-05 11:15:00|6.52|5.12|6.6|5.2|6.62|5.22|6.48|5.08|0
1659698400000|2022-08-05 11:20:00|6.61|5.21|6.6|5.2|6.61|5.21|6.56|5.16|0
1659698700000|2022-08-05 11:25:00|6.61|5.21|6.65|5.25|6.66|5.26|6.6|5.2|0
1659699000000|2022-08-05 11:30:00|6.64|5.24|6.63|5.23|6.65|5.25|6.62|5.22|0
1659699300000|2022-08-05 11:35:00|6.64|5.24|6.71|5.31|6.72|5.32|6.64|5.24|0
1659699600000|2022-08-05 11:40:00|6.7|5.3|6.69|5.29|6.73|5.33|6.69|5.29|0
1659699900000|2022-08-05 11:45:00|6.7|5.3|6.76|5.36|6.76|5.36|6.68|5.28|0
1659700200000|2022-08-05 11:50:00|6.75|5.35|6.84|5.44|6.87|5.47|6.75|5.35|0
1659700500000|2022-08-05 11:55:00|6.83|5.43|6.87|5.47|6.89|5.49|6.82|5.42|0
1659700800000|2022-08-05 12:00:00|6.86|5.46|6.91|5.51|6.91|5.51|6.84|5.44|0
1659701100000|2022-08-05 12:05:00|6.92|5.52|6.83|5.43|6.92|5.52|6.82|5.42|0
1659701400000|2022-08-05 12:10:00|6.82|5.42|6.86|5.46|6.9|5.5|6.82|5.42|0
1659701700000|2022-08-05 12:15:00|6.85|5.45|6.92|5.52|6.92|5.52|6.85|5.45|0
1659702000000|2022-08-05 12:20:00|6.91|5.51|6.89|5.49|6.95|5.55|6.89|5.49|0
1659702300000|2022-08-05 12:25:00|6.9|5.5|6.96|5.56|7.03|5.63|6.85|5.45|0
1659702600000|2022-08-05 12:30:00|6.58|5.18|5.95|4.55|6.58|5.18|5.5|4.1|0
1659702900000|2022-08-05 12:35:00|5.96|4.56|6.32|4.92|6.44|5.04|5.91|4.51|0
1659703200000|2022-08-05 12:40:00|6.31|4.91|6.15|4.75|6.41|5.01|6.15|4.75|0
1659703500000|2022-08-05 12:45:00|6.12|4.72|5.47|4.07|6.12|4.72|5.45|4.05|0
1659703800000|2022-08-05 12:50:00|5.48|4.08|5.49|4.09|5.63|4.23|5.47|4.07|0
1659704100000|2022-08-05 12:55:00|5.5|4.1|6.03|4.63|6.08|4.68|5.43|4.03|0
1659704400000|2022-08-05 13:00:00|6.02|4.62|6.12|4.72|6.14|4.74|5.94|4.54|0
1659704700000|2022-08-05 13:05:00|6.11|4.71|6.01|4.61|6.14|4.74|6.01|4.61|0
1659705000000|2022-08-05 13:10:00|6.02|4.62|5.92|4.52|6.09|4.69|5.92|4.52|0
1659705300000|2022-08-05 13:15:00|5.93|4.53|6.09|4.69|6.1|4.7|5.93|4.53|0
1659705600000|2022-08-05 13:20:00|6.08|4.68|6.04|4.64|6.13|4.73|5.95|4.55|0
1659705900000|2022-08-05 13:25:00|6.05|4.65|5.99|4.59|6.07|4.67|5.91|4.51|0
1659706200000|2022-08-05 13:30:00|5.98|4.58|6.44|5.04|6.52|5.12|5.98|4.58|0
1659706500000|2022-08-05 13:35:00|6.48|5.08|6.62|5.22|6.67|5.27|6.41|5.01|0
1659706800000|2022-08-05 13:40:00|6.61|5.21|6.62|5.22|6.77|5.37|6.5|5.1|0
1659707100000|2022-08-05 13:45:00|6.63|5.23|6.62|5.22|6.7|5.3|6.43|5.03|0
1659707400000|2022-08-05 13:50:00|6.63|5.23|6.8|5.4|6.89|5.49|6.63|5.23|0
1659707700000|2022-08-05 13:55:00|6.82|5.42|6.84|5.44|6.85|5.45|6.63|5.23|0
1659708000000|2022-08-05 14:00:00|6.85|5.45|7.15|5.75|7.22|5.82|6.75|5.35|0
1659708300000|2022-08-05 14:05:00|7.18|5.78|7.37|5.97|7.38|5.98|7.08|5.68|0
1659708600000|2022-08-05 14:10:00|7.38|5.98|6.92|5.52|7.39|5.99|6.66|5.26|0
1659708900000|2022-08-05 14:15:00|6.93|5.53|6.76|5.36|7.07|5.67|6.67|5.27|0
1659709200000|2022-08-05 14:20:00|6.79|5.39|6.78|5.38|6.87|5.47|6.73|5.33|0
1659709500000|2022-08-05 14:25:00|6.77|5.37|6.59|5.19|6.79|5.39|6.48|5.08|0
1659709800000|2022-08-05 14:30:00|6.61|5.21|6.43|5.03|6.63|5.23|6.38|4.98|0
1659710100000|2022-08-05 14:35:00|6.44|5.04|6.64|5.24|6.65|5.25|6.43|5.03|0
1659710400000|2022-08-05 14:40:00|6.63|5.23|6.5|5.1|6.63|5.23|6.46|5.06|0
1659710700000|2022-08-05 14:45:00|6.51|5.11|6.53|5.13|6.63|5.23|6.49|5.09|0
1659711000000|2022-08-05 14:50:00|6.52|5.12|6.48|5.08|6.53|5.13|6.27|4.87|0
1659711300000|2022-08-05 14:55:00|6.47|5.07|6.26|4.86|6.56|5.16|6.25|4.85|0
1659711600000|2022-08-05 15:00:00|6.27|4.87|6.11|4.71|6.28|4.88|6.02|4.62|0
1659711900000|2022-08-05 15:05:00|6.08|4.68|6.09|4.69|6.1|4.7|5.9|4.5|0
1659712200000|2022-08-05 15:10:00|6.1|4.7|5.88|4.48|6.12|4.72|5.86|4.46|0
1659712500000|2022-08-05 15:15:00|5.87|4.47|5.84|4.44|5.97|4.57|5.79|4.39|0
1659712800000|2022-08-05 15:20:00|5.83|4.43|5.58|4.18|5.87|4.47|5.57|4.17|0
1659713100000|2022-08-05 15:25:00|5.56|4.16|5.33|3.93|5.61|4.21|5.33|3.93|0
1659713400000|2022-08-05 15:30:00|5.32|3.92|5.66|4.26|5.72|4.32|5.3|3.9|0
1659713700000|2022-08-05 15:35:00|5.67|4.27|5.66|4.26|5.74|4.34|5.59|4.19|0
1659714000000|2022-08-05 15:40:00|5.64|4.24|5.61|4.21|5.69|4.29|5.55|4.15|0
1659714300000|2022-08-05 15:45:00|5.62|4.22|6.13|4.73|6.16|4.76|5.56|4.16|0
1659714600000|2022-08-05 15:50:00|6.12|4.72|6.21|4.81|6.33|4.93|6.09|4.69|0
1659714900000|2022-08-05 15:55:00|6.2|4.8|6.15|4.75|6.26|4.86|6.09|4.69|0
1659715200000|2022-08-05 16:00:00|6.13|4.73|6.36|4.96|6.39|4.99|6.13|4.73|0
1659715500000|2022-08-05 16:05:00|6.35|4.95|6.29|4.89|6.48|5.08|6.24|4.84|0
1659715800000|2022-08-05 16:10:00|6.3|4.9|6.44|5.04|6.45|5.05|6.3|4.9|0
1659716100000|2022-08-05 16:15:00|6.45|5.05|6.5|5.1|6.57|5.17|6.44|5.04|0
1659716400000|2022-08-05 16:20:00|6.49|5.09|6.4|5|6.54|5.14|6.35|4.95|0
1659716700000|2022-08-05 16:25:00|6.39|4.99|6.48|5.08|6.5|5.1|6.36|4.96|0
1659717000000|2022-08-05 16:30:00|6.49|5.09|6.32|4.92|6.49|5.09|6.25|4.85|0
1659717300000|2022-08-05 16:35:00|6.31|4.91|6.34|4.94|6.41|5.01|6.25|4.85|0
1659717600000|2022-08-05 16:40:00|6.33|4.93|6.53|5.13|6.54|5.14|6.32|4.92|0
1659717900000|2022-08-05 16:45:00|6.51|5.11|6.74|5.34|6.76|5.36|6.51|5.11|0
1659718200000|2022-08-05 16:50:00|6.75|5.35|6.79|5.39|6.8|5.4|6.68|5.28|0
1659718500000|2022-08-05 16:55:00|6.78|5.38|6.79|5.39|6.82|5.42|6.72|5.32|0
1659718800000|2022-08-05 17:00:00|6.81|5.41|6.9|5.5|6.9|5.5|6.7|5.3|0
1659719100000|2022-08-05 17:05:00|6.91|5.51|6.91|5.51|6.99|5.59|6.85|5.45|0
1659719400000|2022-08-05 17:10:00|6.93|5.53|7.05|5.65|7.07|5.67|6.9|5.5|0
1659719700000|2022-08-05 17:15:00|7.06|5.66|6.93|5.53|7.12|5.72|6.93|5.53|0
1659720000000|2022-08-05 17:20:00|6.94|5.54|6.21|4.81|6.94|5.54|6.09|4.69|0
1659720300000|2022-08-05 17:25:00|6.19|4.79|6.13|4.73|6.29|4.89|6.12|4.72|0
1659720600000|2022-08-05 17:30:00|6.14|4.74|6.28|4.88|6.29|4.89|6.14|4.74|0
1659720900000|2022-08-05 17:35:00|6.29|4.89|6.33|4.93|6.39|4.99|6.28|4.88|0
1659721200000|2022-08-05 17:40:00|6.34|4.94|6.27|4.87|6.38|4.98|6.27|4.87|0
1659721500000|2022-08-05 17:45:00|6.26|4.86|6.18|4.78|6.29|4.89|6.17|4.77|0
1659721800000|2022-08-05 17:50:00|6.19|4.79|6.13|4.73|6.2|4.8|6.11|4.71|0
1659722100000|2022-08-05 17:55:00|6.14|4.74|6.06|4.66|6.15|4.75|5.98|4.58|0
1659722400000|2022-08-05 18:00:00|6.05|4.65|6.06|4.66|6.07|4.67|5.97|4.57|0
1659722700000|2022-08-05 18:05:00|6.05|4.65|5.95|4.55|6.08|4.68|5.95|4.55|0
1659723000000|2022-08-05 18:10:00|5.96|4.56|5.94|4.54|6.01|4.61|5.89|4.49|0
1659723300000|2022-08-05 18:15:00|5.93|4.53|6.05|4.65|6.06|4.66|5.9|4.5|0
1659723600000|2022-08-05 18:20:00|6.04|4.64|6.07|4.67|6.1|4.7|6.01|4.61|0
1659723900000|2022-08-05 18:25:00|6.06|4.66|5.75|4.35|6.08|4.68|5.75|4.35|0
1659724200000|2022-08-05 18:30:00|5.74|4.34|5.89|4.49|5.9|4.5|5.68|4.28|0
1659724500000|2022-08-05 18:35:00|5.88|4.48|5.84|4.44|5.91|4.51|5.82|4.42|0
1659724800000|2022-08-05 18:40:00|5.83|4.43|5.89|4.49|5.89|4.49|5.77|4.37|0
1659725100000|2022-08-05 18:45:00|5.88|4.48|5.86|4.46|5.93|4.53|5.85|4.45|0
1659725400000|2022-08-05 18:50:00|5.85|4.45|5.89|4.49|5.93|4.53|5.79|4.39|0
1659725700000|2022-08-05 18:55:00|5.88|4.48|5.86|4.46|5.88|4.48|5.7|4.3|0
1659726000000|2022-08-05 19:00:00|5.85|4.45|5.92|4.52|5.96|4.56|5.85|4.45|0
1659726300000|2022-08-05 19:05:00|5.91|4.51|5.92|4.52|5.93|4.53|5.79|4.39|0
1659726600000|2022-08-05 19:10:00|5.91|4.51|5.97|4.57|6.03|4.63|5.91|4.51|0
1659726900000|2022-08-05 19:15:00|5.98|4.58|5.95|4.55|6.05|4.65|5.91|4.51|0
1659727200000|2022-08-05 19:20:00|5.96|4.56|5.95|4.55|6.01|4.61|5.86|4.46|0
1659727500000|2022-08-05 19:25:00|5.96|4.56|6.03|4.63|6.05|4.65|5.91|4.51|0
1659727800000|2022-08-05 19:30:00|6.02|4.62|6.1|4.7|6.11|4.71|5.99|4.59|0
1659728100000|2022-08-05 19:35:00|5.73|4.33|5.68|4.28|5.76|4.36|5.68|4.28|0
1659728400000|2022-08-05 19:40:00|5.67|4.27|5.76|4.36|5.78|4.38|5.67|4.27|0
1659728700000|2022-08-05 19:45:00|5.78|4.38|5.92|4.52|5.97|4.57|5.78|4.38|0
1659729000000|2022-08-05 19:50:00|5.97|4.57|5.95|4.55|6.05|4.65|5.86|4.46|0
1659729300000|2022-08-05 19:55:00|5.97|4.57|5.97|4.57|6.07|4.67|5.91|4.51|0
1659729600000|2022-08-05 20:00:00|5.98|4.58|5.84|4.44|5.98|4.58|5.84|4.44|0
1659729900000|2022-08-05 20:05:00|5.85|4.45|5.81|4.41|5.86|4.46|5.8|4.4|0
1659730200000|2022-08-05 20:10:00|5.8|4.4|5.8|4.4|5.82|4.42|5.78|4.38|0
1659921900000|2022-08-08 01:25:00|5.98|4.38|5.97|4.37|6.01|4.41|5.95|4.35|0
1659922200000|2022-08-08 01:30:00|5.95|4.35|5.78|4.18|5.96|4.36|5.76|4.16|0
1659922500000|2022-08-08 01:35:00|5.79|4.19|5.77|4.17|5.81|4.21|5.76|4.16|0
1659922800000|2022-08-08 01:40:00|5.78|4.18|5.81|4.21|5.81|4.21|5.77|4.17|0
1659923100000|2022-08-08 01:45:00|5.8|4.2|5.84|4.24|5.85|4.25|5.79|4.19|0
1659923400000|2022-08-08 01:50:00|5.83|4.23|5.81|4.21|5.85|4.25|5.8|4.2|0
1659923700000|2022-08-08 01:55:00|5.8|4.2|5.85|4.25|5.85|4.25|5.8|4.2|0
1659924000000|2022-08-08 02:00:00|5.84|4.24|5.85|4.25|5.88|4.28|5.83|4.23|0
1659924300000|2022-08-08 02:05:00|5.84|4.24|5.82|4.22|5.85|4.25|5.82|4.22|0
1659924600000|2022-08-08 02:10:00|5.83|4.23|5.92|4.32|5.92|4.32|5.81|4.21|0
1659924900000|2022-08-08 02:15:00|5.91|4.31|5.91|4.31|6|4.4|5.91|4.31|0
1659925200000|2022-08-08 02:20:00|5.92|4.32|5.94|4.34|5.95|4.35|5.9|4.3|0
1659925500000|2022-08-08 02:25:00|5.95|4.35|5.96|4.36|5.99|4.39|5.95|4.35|0
1659925800000|2022-08-08 02:30:00|5.95|4.35|5.96|4.36|5.96|4.36|5.93|4.33|0
1659926100000|2022-08-08 02:35:00|5.97|4.37|6.01|4.41|6.03|4.43|5.96|4.36|0
1659926400000|2022-08-08 02:40:00|6.02|4.42|5.97|4.37|6.02|4.42|5.95|4.35|0
1659926700000|2022-08-08 02:45:00|5.96|4.36|5.93|4.33|5.97|4.37|5.93|4.33|0
1659927000000|2022-08-08 02:50:00|5.94|4.34|5.97|4.37|5.99|4.39|5.93|4.33|0
1659927300000|2022-08-08 02:55:00|5.96|4.36|5.97|4.37|5.98|4.38|5.95|4.35|0
1659927600000|2022-08-08 03:00:00|5.96|4.36|5.95|4.35|5.97|4.37|5.93|4.33|0
1659927900000|2022-08-08 03:05:00|5.94|4.34|5.96|4.36|5.96|4.36|5.94|4.34|0
1659928200000|2022-08-08 03:10:00|5.97|4.37|5.98|4.38|5.99|4.39|5.96|4.36|0
1659928500000|2022-08-08 03:15:00|5.99|4.39|6.01|4.41|6.02|4.42|5.97|4.37|0
1659928800000|2022-08-08 03:20:00|6|4.4|6|4.4|6.02|4.42|5.99|4.39|0
1659929100000|2022-08-08 03:25:00|5.99|4.39|6|4.4|6|4.4|5.99|4.39|0
1659929400000|2022-08-08 03:30:00|5.99|4.39|6.03|4.43|6.05|4.45|5.98|4.38|0
1659929700000|2022-08-08 03:35:00|6.04|4.44|6|4.4|6.05|4.45|6|4.4|0
1659930000000|2022-08-08 03:40:00|6.01|4.41|5.98|4.38|6.01|4.41|5.98|4.38|0
1659930300000|2022-08-08 03:45:00|5.99|4.39|5.93|4.33|5.99|4.39|5.92|4.32|0
1659930600000|2022-08-08 03:50:00|5.94|4.34|5.93|4.33|5.94|4.34|5.91|4.31|0
1659930900000|2022-08-08 03:55:00|5.92|4.32|5.92|4.32|5.93|4.33|5.91|4.31|0
1659931200000|2022-08-08 04:00:00|5.93|4.33|5.96|4.36|5.96|4.36|5.93|4.33|0
1659931500000|2022-08-08 04:05:00|5.97|4.37|5.94|4.34|5.97|4.37|5.94|4.34|0
1659931800000|2022-08-08 04:10:00|5.95|4.35|5.98|4.38|5.98|4.38|5.94|4.34|0
1659932100000|2022-08-08 04:15:00|5.99|4.39|5.98|4.38|6.02|4.42|5.98|4.38|0
1659932400000|2022-08-08 04:20:00|5.99|4.39|5.96|4.36|5.99|4.39|5.95|4.35|0
1659932700000|2022-08-08 04:25:00|5.95|4.35|5.96|4.36|5.96|4.36|5.94|4.34|0
1659933000000|2022-08-08 04:30:00|5.97|4.37|5.98|4.38|5.98|4.38|5.96|4.36|0
1659933300000|2022-08-08 04:35:00|5.97|4.37|5.97|4.37|5.98|4.38|5.96|4.36|0
1659933600000|2022-08-08 04:40:00|5.96|4.36|5.96|4.36|5.97|4.37|5.96|4.36|0
1659933900000|2022-08-08 04:45:00|5.97|4.37|5.96|4.36|5.98|4.38|5.96|4.36|0
1659934200000|2022-08-08 04:50:00|5.97|4.37|6.03|4.43|6.03|4.43|5.96|4.36|0
1659934500000|2022-08-08 04:55:00|6.04|4.44|6.06|4.46|6.07|4.47|6.02|4.42|0
1659934800000|2022-08-08 05:00:00|6.05|4.45|6.1|4.5|6.1|4.5|6.04|4.44|0
1659935100000|2022-08-08 05:05:00|6.09|4.49|6.11|4.51|6.12|4.52|6.09|4.49|0
1659935400000|2022-08-08 05:10:00|6.12|4.52|6.16|4.56|6.17|4.57|6.12|4.52|0
1659935700000|2022-08-08 05:15:00|6.17|4.57|6.19|4.59|6.21|4.61|6.17|4.57|0
1659936000000|2022-08-08 05:20:00|6.18|4.58|6.18|4.58|6.21|4.61|6.18|4.58|0
1659936300000|2022-08-08 05:25:00|6.17|4.57|6.14|4.54|6.18|4.58|6.13|4.53|0
1659936600000|2022-08-08 05:30:00|6.13|4.53|6.18|4.58|6.21|4.61|6.11|4.51|0
1659936900000|2022-08-08 05:35:00|6.19|4.59|6.14|4.54|6.19|4.59|6.11|4.51|0
1659937200000|2022-08-08 05:40:00|6.13|4.53|6.11|4.51|6.14|4.54|6.11|4.51|0
1659937500000|2022-08-08 05:45:00|6.12|4.52|6.16|4.56|6.17|4.57|6.11|4.51|0
1659937800000|2022-08-08 05:50:00|6.17|4.57|6.15|4.55|6.2|4.6|6.15|4.55|0
1659938100000|2022-08-08 05:55:00|6.17|4.57|6.2|4.6|6.22|4.62|6.15|4.55|0
1659938400000|2022-08-08 06:00:00|6.21|4.61|6.24|4.64|6.25|4.65|6.16|4.56|0
1659938700000|2022-08-08 06:05:00|6.23|4.63|6.21|4.61|6.24|4.64|6.2|4.6|0
1659939000000|2022-08-08 06:10:00|6.22|4.62|6.23|4.63|6.23|4.63|6.2|4.6|0
1659939300000|2022-08-08 06:15:00|6.24|4.64|6.28|4.68|6.29|4.69|6.21|4.61|0
1659939600000|2022-08-08 06:20:00|6.29|4.69|6.29|4.69|6.36|4.76|6.29|4.69|0
1659939900000|2022-08-08 06:25:00|6.3|4.7|6.33|4.73|6.34|4.74|6.28|4.68|0
1659940200000|2022-08-08 06:30:00|6.32|4.72|6.32|4.72|6.34|4.74|6.29|4.69|0
1659940500000|2022-08-08 06:35:00|6.31|4.71|6.3|4.7|6.33|4.73|6.27|4.67|0
1659940800000|2022-08-08 06:40:00|6.31|4.71|6.3|4.7|6.32|4.72|6.3|4.7|0
1659941100000|2022-08-08 06:45:00|6.31|4.71|6.11|4.51|6.33|4.73|6.09|4.49|0
1659941400000|2022-08-08 06:50:00|6.12|4.52|6.23|4.63|6.24|4.64|6.11|4.51|0
1659941700000|2022-08-08 06:55:00|6.24|4.64|6.24|4.64|6.28|4.68|6.18|4.58|0
1659942000000|2022-08-08 07:00:00|6.22|4.62|6.47|4.87|6.49|4.89|6.22|4.62|0
1659942300000|2022-08-08 07:05:00|6.37|4.97|6.35|4.95|6.45|5.05|6.34|4.94|0
1659942600000|2022-08-08 07:10:00|6.38|4.98|6.33|4.93|6.43|5.03|6.33|4.93|0
1659942900000|2022-08-08 07:15:00|6.34|4.94|6.33|4.93|6.34|4.94|6.25|4.85|0
1659943200000|2022-08-08 07:20:00|6.32|4.92|6.33|4.93|6.35|4.95|6.3|4.9|0
1659943500000|2022-08-08 07:25:00|6.32|4.92|6.3|4.9|6.33|4.93|6.27|4.87|0
1659943800000|2022-08-08 07:30:00|6.32|4.92|6.26|4.86|6.36|4.96|6.26|4.86|0
1659944100000|2022-08-08 07:35:00|6.27|4.87|6.23|4.83|6.28|4.88|6.21|4.81|0
1659944400000|2022-08-08 07:40:00|6.22|4.82|6.2|4.8|6.24|4.84|6.17|4.77|0
1659944700000|2022-08-08 07:45:00|6.19|4.79|6.25|4.85|6.27|4.87|6.19|4.79|0
1659945000000|2022-08-08 07:50:00|6.26|4.86|6.29|4.89|6.3|4.9|6.24|4.84|0
1659945300000|2022-08-08 07:55:00|6.28|4.88|6.3|4.9|6.32|4.92|6.27|4.87|0
1659945600000|2022-08-08 08:00:00|6.31|4.91|5.47|4.07|6.31|4.91|4.85|3.45|0
1659945900000|2022-08-08 08:05:00|5.46|4.06|4.5|3.1|5.46|4.06|3.69|2.29|0
1659946200000|2022-08-08 08:10:00|4.49|3.09|4.43|3.03|4.52|3.12|4.43|3.03|0
1659946500000|2022-08-08 08:15:00|4.42|3.02|4.39|2.99|4.42|3.02|4.38|2.98|0
1659946800000|2022-08-08 08:20:00|4.4|3|4.48|3.08|4.5|3.1|4.4|3|0
1659947100000|2022-08-08 08:25:00|4.47|3.07|4.53|3.13|4.56|3.16|4.47|3.07|0
1659947400000|2022-08-08 08:30:00|4.54|3.14|4.55|3.15|4.57|3.17|4.54|3.14|0
1659947700000|2022-08-08 08:35:00|4.56|3.16|4.53|3.13|4.58|3.18|4.52|3.12|0
1659948000000|2022-08-08 08:40:00|4.54|3.14|4.56|3.16|4.59|3.19|4.54|3.14|0
1659948300000|2022-08-08 08:45:00|4.55|3.15|4.56|3.16|4.59|3.19|4.55|3.15|0
1659948600000|2022-08-08 08:50:00|4.57|3.17|4.51|3.11|4.57|3.17|4.5|3.1|0
1659948900000|2022-08-08 08:55:00|4.52|3.12|4.52|3.12|4.52|3.12|4.5|3.1|0
1659949200000|2022-08-08 09:00:00|4.53|3.13|4.57|3.17|4.58|3.18|4.51|3.11|0
1659949500000|2022-08-08 09:05:00|4.58|3.18|4.58|3.18|4.61|3.21|4.57|3.17|0
1659949800000|2022-08-08 09:10:00|4.57|3.17|4.46|3.06|4.58|3.18|4.46|3.06|0
1659950100000|2022-08-08 09:15:00|4.47|3.07|4.49|3.09|4.49|3.09|4.45|3.05|0
1659950400000|2022-08-08 09:20:00|4.5|3.1|4.43|3.03|4.5|3.1|4.43|3.03|0
1659950700000|2022-08-08 09:25:00|4.44|3.04|4.47|3.07|4.48|3.08|4.44|3.04|0
1659951000000|2022-08-08 09:30:00|4.49|3.09|5.35|3.95|5.36|3.96|4.48|3.08|0
1659951300000|2022-08-08 09:35:00|5.34|3.94|5.36|3.96|5.38|3.98|5.33|3.93|0
1659951600000|2022-08-08 09:40:00|5.37|3.97|5.36|3.96|5.37|3.97|5.34|3.94|0
1659951900000|2022-08-08 09:45:00|5.37|3.97|5.35|3.95|5.4|4|5.35|3.95|0
1659952200000|2022-08-08 09:50:00|5.34|3.94|5.39|3.99|5.4|4|5.34|3.94|0
1659952500000|2022-08-08 09:55:00|5.38|3.98|5.38|3.98|5.39|3.99|5.34|3.94|0
1659952800000|2022-08-08 10:00:00|5.39|3.99|5.45|4.05|5.45|4.05|5.37|3.97|0
1659953100000|2022-08-08 10:05:00|5.44|4.04|5.46|4.06|5.48|4.08|5.43|4.03|0
1659953400000|2022-08-08 10:10:00|5.47|4.07|5.44|4.04|5.47|4.07|5.4|4|0
1659953700000|2022-08-08 10:15:00|5.43|4.03|5.46|4.06|5.48|4.08|5.42|4.02|0
1659954000000|2022-08-08 10:20:00|5.45|4.05|5.46|4.06|5.48|4.08|5.45|4.05|0
1659954300000|2022-08-08 10:25:00|5.47|4.07|5.44|4.04|5.48|4.08|5.44|4.04|0
1659954600000|2022-08-08 10:30:00|5.45|4.05|5.48|4.08|5.48|4.08|5.45|4.05|0
1659954900000|2022-08-08 10:35:00|5.47|4.07|5.53|4.13|5.54|4.14|5.47|4.07|0
1659955200000|2022-08-08 10:40:00|5.54|4.14|5.72|4.32|5.74|4.34|5.54|4.14|0
1659955500000|2022-08-08 10:45:00|5.71|4.31|5.74|4.34|5.76|4.36|5.69|4.29|0
1659955800000|2022-08-08 10:50:00|5.75|4.35|5.73|4.33|5.76|4.36|5.71|4.31|0
1659956100000|2022-08-08 10:55:00|5.72|4.32|5.79|4.39|5.79|4.39|5.71|4.31|0
1659956400000|2022-08-08 11:00:00|5.78|4.38|5.71|4.31|5.78|4.38|5.7|4.3|0
1659956700000|2022-08-08 11:05:00|5.7|4.3|5.68|4.28|5.71|4.31|5.67|4.27|0
1659957000000|2022-08-08 11:10:00|5.67|4.27|5.68|4.28|5.69|4.29|5.67|4.27|0
1659957300000|2022-08-08 11:15:00|5.69|4.29|5.64|4.24|5.69|4.29|5.63|4.23|0
1659957600000|2022-08-08 11:20:00|5.63|4.23|5.65|4.25|5.67|4.27|5.63|4.23|0
1659957900000|2022-08-08 11:25:00|5.66|4.26|5.58|4.18|5.67|4.27|5.57|4.17|0
1659958200000|2022-08-08 11:30:00|5.57|4.17|5.59|4.19|5.6|4.2|5.57|4.17|0
1659958500000|2022-08-08 11:35:00|5.6|4.2|5.6|4.2|5.62|4.22|5.59|4.19|0
1659958800000|2022-08-08 11:40:00|5.61|4.21|5.64|4.24|5.64|4.24|5.6|4.2|0
1659959100000|2022-08-08 11:45:00|5.65|4.25|5.71|4.31|5.71|4.31|5.64|4.24|0
1659959400000|2022-08-08 11:50:00|5.7|4.3|5.82|4.42|5.82|4.42|5.7|4.3|0
1659959700000|2022-08-08 11:55:00|5.83|4.43|5.81|4.41|5.87|4.47|5.76|4.36|0
1659960000000|2022-08-08 12:00:00|5.82|4.42|5.76|4.36|5.92|4.52|5.74|4.34|0
1659960300000|2022-08-08 12:05:00|5.77|4.37|5.79|4.39|5.84|4.44|5.75|4.35|0
1659960600000|2022-08-08 12:10:00|5.78|4.38|5.74|4.34|5.79|4.39|5.74|4.34|0
1659960900000|2022-08-08 12:15:00|5.75|4.35|5.71|4.31|5.76|4.36|5.7|4.3|0
1659961200000|2022-08-08 12:20:00|5.72|4.32|5.75|4.35|5.78|4.38|5.7|4.3|0
1659961500000|2022-08-08 12:25:00|5.76|4.36|5.84|4.44|5.86|4.46|5.75|4.35|0
1659961800000|2022-08-08 12:30:00|5.85|4.45|5.8|4.4|5.86|4.46|5.78|4.38|0
1659962100000|2022-08-08 12:35:00|5.81|4.41|5.79|4.39|5.83|4.43|5.76|4.36|0
1659962400000|2022-08-08 12:40:00|5.8|4.4|5.81|4.41|5.82|4.42|5.78|4.38|0
1659962700000|2022-08-08 12:45:00|5.82|4.42|5.83|4.43|5.84|4.44|5.77|4.37|0
1659963000000|2022-08-08 12:50:00|5.84|4.44|5.87|4.47|5.88|4.48|5.84|4.44|0
1659963300000|2022-08-08 12:55:00|5.88|4.48|6.01|4.61|6.01|4.61|5.88|4.48|0
1659963600000|2022-08-08 13:00:00|6|4.6|5.5|4.1|6.01|4.61|5.5|4.1|0
1659963900000|2022-08-08 13:05:00|5.49|4.09|5.53|4.13|5.56|4.16|5.44|4.04|0
1659964200000|2022-08-08 13:10:00|5.55|4.15|5.52|4.12|5.58|4.18|5.44|4.04|0
1659964500000|2022-08-08 13:15:00|5.51|4.11|5.61|4.21|5.62|4.22|5.49|4.09|0
1659964800000|2022-08-08 13:20:00|5.62|4.22|5.6|4.2|5.62|4.22|5.55|4.15|0
1659965100000|2022-08-08 13:25:00|5.61|4.21|5.54|4.14|5.61|4.21|5.52|4.12|0
1659965400000|2022-08-08 13:30:00|5.56|4.16|5.78|4.38|5.96|4.56|5.44|4.04|0
1659965700000|2022-08-08 13:35:00|5.82|4.42|5.86|4.46|5.98|4.58|5.61|4.21|0
1659966000000|2022-08-08 13:40:00|5.89|4.49|6.11|4.71|6.2|4.8|5.82|4.42|0
1659966300000|2022-08-08 13:45:00|6.13|4.73|6.15|4.75|6.17|4.77|6|4.6|0
1659966600000|2022-08-08 13:50:00|6.16|4.76|6.48|5.08|6.53|5.13|6.05|4.65|0
1659966900000|2022-08-08 13:55:00|6.51|5.11|6.4|5|6.57|5.17|6.38|4.98|0
1659967200000|2022-08-08 14:00:00|6.46|5.06|6.48|5.08|6.58|5.18|6.4|5|0
1659967500000|2022-08-08 14:05:00|6.46|5.06|6.43|5.03|6.48|5.08|6.28|4.88|0
1659967800000|2022-08-08 14:10:00|6.44|5.04|6.29|4.89|6.51|5.11|6.25|4.85|0
1659968100000|2022-08-08 14:15:00|6.3|4.9|6.27|4.87|6.35|4.95|6.24|4.84|0
1659968400000|2022-08-08 14:20:00|6.28|4.88|6.23|4.83|6.34|4.94|6.22|4.82|0
1659968700000|2022-08-08 14:25:00|6.24|4.84|5.55|4.15|6.26|4.86|5.46|4.06|0
1659969000000|2022-08-08 14:30:00|5.54|4.14|5.5|4.1|5.6|4.2|5.49|4.09|0
1659969300000|2022-08-08 14:35:00|5.49|4.09|5.64|4.24|5.66|4.26|5.44|4.04|0
1659969600000|2022-08-08 14:40:00|5.65|4.25|5.71|4.31|5.73|4.33|5.58|4.18|0
1659969900000|2022-08-08 14:45:00|5.73|4.33|5.43|4.03|5.74|4.34|5.41|4.01|0
1659970200000|2022-08-08 14:50:00|5.44|4.04|5.51|4.11|5.53|4.13|5.42|4.02|0
1659970500000|2022-08-08 14:55:00|5.5|4.1|5.3|3.9|5.54|4.14|5.3|3.9|0
1659970800000|2022-08-08 15:00:00|5.29|3.89|5.46|4.06|5.47|4.07|5.29|3.89|0
1659971100000|2022-08-08 15:05:00|5.47|4.07|5.29|3.89|5.48|4.08|5.26|3.86|0
1659971400000|2022-08-08 15:10:00|5.28|3.88|5.17|3.77|5.3|3.9|5.16|3.76|0
1659971700000|2022-08-08 15:15:00|5.16|3.76|5.03|3.63|5.17|3.77|4.97|3.57|0
1659972000000|2022-08-08 15:20:00|5.02|3.62|5.02|3.62|5.09|3.69|5|3.6|0
1659972300000|2022-08-08 15:25:00|5|3.6|4.95|3.55|5.03|3.63|4.92|3.52|0
1659972600000|2022-08-08 15:30:00|4.93|3.53|4.91|3.51|5.02|3.62|4.89|3.49|0
1659972900000|2022-08-08 15:35:00|4.9|3.5|4.63|3.23|4.96|3.56|4.6|3.2|0
1659973200000|2022-08-08 15:40:00|4.61|3.21|4.42|3.02|4.66|3.26|4.35|2.95|0
1659973500000|2022-08-08 15:45:00|4.41|3.01|4.48|3.08|4.52|3.12|4.4|3|0
1659973800000|2022-08-08 15:50:00|4.49|3.09|4.69|3.29|4.71|3.31|4.49|3.09|0
1659974100000|2022-08-08 15:55:00|4.68|3.28|4.71|3.31|4.75|3.35|4.68|3.28|0
1659974400000|2022-08-08 16:00:00|4.7|3.3|4.68|3.28|4.74|3.34|4.67|3.27|0
1659974700000|2022-08-08 16:05:00|4.67|3.27|4.44|3.04|4.71|3.31|4.42|3.02|0
1659975000000|2022-08-08 16:10:00|4.49|3.09|4.32|2.92|4.5|3.1|4.29|2.89|0
1659975300000|2022-08-08 16:15:00|4.34|2.94|4.15|2.75|4.34|2.94|4.08|2.68|0
1659975600000|2022-08-08 16:20:00|4.14|2.74|4.53|3.13|4.55|3.15|3.75|2.35|0
1659975900000|2022-08-08 16:25:00|4.52|3.12|4.4|3|4.57|3.17|4.36|2.96|0
1659976200000|2022-08-08 16:30:00|4.37|2.97|4.45|3.05|4.48|3.08|4.37|2.97|0
1659976500000|2022-08-08 16:35:00|4.44|3.04|4.4|3|4.46|3.06|4.3|2.9|0
1659976800000|2022-08-08 16:40:00|4.41|3.01|4.54|3.14|4.54|3.14|4.37|2.97|0
1659977100000|2022-08-08 16:45:00|4.55|3.15|4.57|3.17|4.59|3.19|4.49|3.09|0
1659977400000|2022-08-08 16:50:00|4.58|3.18|4.56|3.16|4.74|3.34|4.54|3.14|0
1659977700000|2022-08-08 16:55:00|4.54|3.14|4.49|3.09|4.56|3.16|4.44|3.04|0
1659978000000|2022-08-08 17:00:00|4.48|3.08|4.42|3.02|4.49|3.09|4.4|3|0
1659978300000|2022-08-08 17:05:00|4.41|3.01|4.54|3.14|4.56|3.16|4.41|3.01|0
1659978600000|2022-08-08 17:10:00|4.53|3.13|4.62|3.22|4.64|3.24|4.49|3.09|0
1659978900000|2022-08-08 17:15:00|4.61|3.21|4.68|3.28|4.71|3.31|4.6|3.2|0
1659979200000|2022-08-08 17:20:00|4.67|3.27|4.6|3.2|4.67|3.27|4.48|3.08|0
1659979500000|2022-08-08 17:25:00|4.61|3.21|4.43|3.03|4.62|3.22|4.43|3.03|0
1659979800000|2022-08-08 17:30:00|4.44|3.04|4.49|3.09|4.53|3.13|4.42|3.02|0
1659980100000|2022-08-08 17:35:00|4.5|3.1|4.42|3.02|4.51|3.11|4.37|2.97|0
1659980400000|2022-08-08 17:40:00|4.41|3.01|4.53|3.13|4.53|3.13|4.4|3|0
1659980700000|2022-08-08 17:45:00|4.52|3.12|4.5|3.1|4.56|3.16|4.47|3.07|0
1659981000000|2022-08-08 17:50:00|4.49|3.09|4.6|3.2|4.61|3.21|4.46|3.06|0
1659981300000|2022-08-08 17:55:00|4.59|3.19|4.65|3.25|4.67|3.27|4.59|3.19|0
1659981600000|2022-08-08 18:00:00|4.66|3.26|4.4|3|4.66|3.26|4.38|2.98|0
1659981900000|2022-08-08 18:05:00|4.37|2.97|4.5|3.1|4.51|3.11|4.29|2.89|0
1659982200000|2022-08-08 18:10:00|4.51|3.11|4.38|2.98|4.51|3.11|4.38|2.98|0
1659982500000|2022-08-08 18:15:00|4.39|2.99|4.36|2.96|4.42|3.02|4.29|2.89|0
1659982800000|2022-08-08 18:20:00|4.38|2.98|4.34|2.94|4.4|3|4.33|2.93|0
1659983100000|2022-08-08 18:25:00|4.33|2.93|4.36|2.96|4.4|3|4.29|2.89|0
1659983400000|2022-08-08 18:30:00|4.35|2.95|4.37|2.97|4.4|3|4.29|2.89|0
1659983700000|2022-08-08 18:35:00|4.36|2.96|4.27|2.87|4.36|2.96|4.25|2.85|0
1659984000000|2022-08-08 18:40:00|4.28|2.88|4.27|2.87|4.36|2.96|4.25|2.85|0
1659984300000|2022-08-08 18:45:00|4.29|2.89|4.25|2.85|4.32|2.92|4.2|2.8|0
1659984600000|2022-08-08 18:50:00|4.26|2.86|4.24|2.84|4.26|2.86|3.96|2.56|0
1659984900000|2022-08-08 18:55:00|4.23|2.83|4.55|3.15|4.6|3.2|4.23|2.83|0
1659985200000|2022-08-08 19:00:00|4.54|3.14|4.6|3.2|4.65|3.25|4.54|3.14|0
1659985500000|2022-08-08 19:05:00|4.61|3.21|4.6|3.2|4.65|3.25|4.54|3.14|0
1659985800000|2022-08-08 19:10:00|4.61|3.21|4.61|3.21|4.63|3.23|4.53|3.13|0
1659986100000|2022-08-08 19:15:00|4.6|3.2|4.54|3.14|4.61|3.21|4.44|3.04|0
1659986400000|2022-08-08 19:20:00|4.55|3.15|4.64|3.24|4.69|3.29|4.51|3.11|0
1659986700000|2022-08-08 19:25:00|4.63|3.23|4.64|3.24|4.71|3.31|4.61|3.21|0
1659987000000|2022-08-08 19:30:00|4.63|3.23|4.7|3.3|4.7|3.3|4.54|3.14|0
1659987300000|2022-08-08 19:35:00|4.68|3.28|4.47|3.07|4.78|3.38|4.43|3.03|0
1659987600000|2022-08-08 19:40:00|4.48|3.08|4.55|3.15|4.56|3.16|4.48|3.08|0
1659987900000|2022-08-08 19:45:00|4.54|3.14|4.5|3.1|4.57|3.17|4.48|3.08|0
1659988200000|2022-08-08 19:50:00|4.54|3.14|4.52|3.12|4.55|3.15|4.42|3.02|0
1659988500000|2022-08-08 19:55:00|4.49|3.09|4.47|3.07|4.52|3.12|4.42|3.02|0
1659988800000|2022-08-08 20:00:00|4.46|3.06|4.52|3.12|4.57|3.17|4.45|3.05|0
1659989100000|2022-08-08 20:05:00|4.51|3.11|4.55|3.15|4.56|3.16|4.51|3.11|0
1659989400000|2022-08-08 20:10:00|4.56|3.16|4.56|3.16|4.57|3.17|4.54|3.14|0
1659989700000|2022-08-08 20:15:00|4.66|3.06|4.65|3.05|4.66|3.06|4.65|3.05|0
1659990000000|2022-08-08 20:20:00|4.66|3.06|4.66|3.06|4.67|3.07|4.65|3.05|0
1659990300000|2022-08-08 20:25:00|4.64|3.04|4.65|3.05|4.66|3.06|4.64|3.04|0
1659990600000|2022-08-08 20:30:00|4.66|3.06|4.68|3.08|4.68|3.08|4.66|3.06|0
1659990900000|2022-08-08 20:35:00|4.69|3.09|4.68|3.08|4.69|3.09|4.68|3.08|0
1659991200000|2022-08-08 20:40:00|4.69|3.09|4.7|3.1|4.7|3.1|4.68|3.08|0
1659991500000|2022-08-08 20:45:00|4.69|3.09|4.69|3.09|4.7|3.1|4.68|3.08|0
1659991800000|2022-08-08 20:50:00|4.7|3.1|4.73|3.13|4.73|3.13|4.69|3.09|0
1659992100000|2022-08-08 20:55:00|4.72|3.12|4.81|3.21|4.83|3.23|4.72|3.12|0
1659992400000|2022-08-08 21:00:00|4.82|3.22|4.8|3.2|4.83|3.23|4.8|3.2|0
1659992700000|2022-08-08 21:05:00|4.79|3.19|4.86|3.26|4.86|3.26|4.78|3.18|0
1659993000000|2022-08-08 21:10:00|4.85|3.25|4.87|3.27|4.88|3.28|4.85|3.25|0
1659993300000|2022-08-08 21:15:00|4.86|3.26|4.88|3.28|4.89|3.29|4.86|3.26|0
1659993600000|2022-08-08 21:20:00|4.89|3.29|4.89|3.29|4.9|3.3|4.88|3.28|0
1659993900000|2022-08-08 21:25:00|4.88|3.28|4.88|3.28|4.88|3.28|4.88|3.28|0
1659994200000|2022-08-08 21:30:00|4.87|3.27|4.86|3.26|4.87|3.27|4.86|3.26|0
1659994500000|2022-08-08 21:35:00|4.87|3.27|4.86|3.26|4.87|3.27|4.86|3.26|0
1659994800000|2022-08-08 21:40:00|4.85|3.25|4.86|3.26|4.86|3.26|4.85|3.25|0
1659995100000|2022-08-08 21:45:00|4.85|3.25|4.84|3.24|4.85|3.25|4.84|3.24|0
1659995700000|2022-08-08 21:55:00|4.83|3.23|4.82|3.22|4.84|3.24|4.8|3.2|0
1659996000000|2022-08-08 22:00:00|4.75|3.15|4.73|3.13|4.77|3.17|4.72|3.12|0
1659996300000|2022-08-08 22:05:00|4.72|3.12|4.7|3.1|4.72|3.12|4.69|3.09|0
1659996600000|2022-08-08 22:10:00|4.71|3.11|4.72|3.12|4.76|3.16|4.71|3.11|0
1659996900000|2022-08-08 22:15:00|4.73|3.13|4.72|3.12|4.73|3.13|4.71|3.11|0
1659997200000|2022-08-08 22:20:00|4.71|3.11|4.7|3.1|4.71|3.11|4.68|3.08|0
1659997500000|2022-08-08 22:25:00|4.71|3.11|4.7|3.1|4.72|3.12|4.7|3.1|0
1659997800000|2022-08-08 22:30:00|4.71|3.11|4.69|3.09|4.71|3.11|4.69|3.09|0
1659998100000|2022-08-08 22:35:00|4.7|3.1|4.69|3.09|4.7|3.1|4.69|3.09|0
1659998400000|2022-08-08 22:40:00|4.68|3.08|4.68|3.08|4.69|3.09|4.67|3.07|0
1659998700000|2022-08-08 22:45:00|4.67|3.07|4.69|3.09|4.7|3.1|4.67|3.07|0
1659999000000|2022-08-08 22:50:00|4.7|3.1|4.69|3.09|4.7|3.1|4.69|3.09|0
1659999300000|2022-08-08 22:55:00|4.68|3.08|4.69|3.09|4.69|3.09|4.68|3.08|0
1659999600000|2022-08-08 23:00:00|4.68|3.08|4.65|3.05|4.69|3.09|4.64|3.04|0
1659999900000|2022-08-08 23:05:00|4.67|3.07|4.76|3.16|4.77|3.17|4.67|3.07|0
1660000200000|2022-08-08 23:10:00|4.75|3.15|4.86|3.26|4.88|3.28|4.75|3.15|0
1660000500000|2022-08-08 23:15:00|4.84|3.24|4.84|3.24|4.87|3.27|4.83|3.23|0
1660000800000|2022-08-08 23:20:00|4.83|3.23|4.84|3.24|4.84|3.24|4.82|3.22|0
1660001100000|2022-08-08 23:25:00|4.85|3.25|4.86|3.26|4.86|3.26|4.84|3.24|0
1660001400000|2022-08-08 23:30:00|4.85|3.25|4.86|3.26|4.9|3.3|4.85|3.25|0
1660001700000|2022-08-08 23:35:00|4.87|3.27|4.91|3.31|4.93|3.33|4.85|3.25|0
1660002000000|2022-08-08 23:40:00|4.9|3.3|4.88|3.28|4.91|3.31|4.88|3.28|0
1660002300000|2022-08-08 23:45:00|4.89|3.29|4.87|3.27|4.91|3.31|4.84|3.24|0
1660002600000|2022-08-08 23:50:00|4.86|3.26|4.83|3.23|4.87|3.27|4.83|3.23|0
1660002900000|2022-08-08 23:55:00|4.84|3.24|4.86|3.26|4.86|3.26|4.83|3.23|0
1660003200000|2022-08-09 00:00:00|4.85|3.25|4.86|3.26|4.87|3.27|4.83|3.23|0
1660003500000|2022-08-09 00:05:00|4.87|3.27|4.78|3.18|4.87|3.27|4.76|3.16|0
1660003800000|2022-08-09 00:10:00|4.77|3.17|4.84|3.24|4.85|3.25|4.77|3.17|0
1660004100000|2022-08-09 00:15:00|4.83|3.23|4.9|3.3|4.9|3.3|4.83|3.23|0
1660004400000|2022-08-09 00:20:00|4.89|3.29|4.85|3.25|4.9|3.3|4.85|3.25|0
1660004700000|2022-08-09 00:25:00|4.84|3.24|4.87|3.27|4.87|3.27|4.82|3.22|0
1660005000000|2022-08-09 00:30:00|4.85|3.25|4.84|3.24|4.88|3.28|4.83|3.23|0
1660005300000|2022-08-09 00:35:00|4.83|3.23|4.8|3.2|4.85|3.25|4.8|3.2|0
1660005600000|2022-08-09 00:40:00|4.81|3.21|4.79|3.19|4.82|3.22|4.79|3.19|0
1660005900000|2022-08-09 00:45:00|4.78|3.18|4.73|3.13|4.78|3.18|4.72|3.12|0
1660006200000|2022-08-09 00:50:00|4.74|3.14|4.74|3.14|4.77|3.17|4.73|3.13|0
1660006500000|2022-08-09 00:55:00|4.73|3.13|4.7|3.1|4.75|3.15|4.7|3.1|0
1660006800000|2022-08-09 01:00:00|4.69|3.09|4.69|3.09|4.71|3.11|4.66|3.06|0
1660007100000|2022-08-09 01:05:00|4.7|3.1|4.65|3.05|4.7|3.1|4.6|3|0
1660007400000|2022-08-09 01:10:00|4.64|3.04|4.66|3.06|4.66|3.06|4.64|3.04|0
1660007700000|2022-08-09 01:15:00|4.65|3.05|4.62|3.02|4.66|3.06|4.62|3.02|0
1660008000000|2022-08-09 01:20:00|4.61|3.01|4.59|2.99|4.62|3.02|4.55|2.95|0
1660008300000|2022-08-09 01:25:00|4.58|2.98|4.62|3.02|4.63|3.03|4.57|2.97|0
1660008600000|2022-08-09 01:30:00|4.61|3.01|4.62|3.02|4.63|3.03|4.6|3|0
1660008900000|2022-08-09 01:35:00|4.61|3.01|4.57|2.97|4.62|3.02|4.56|2.96|0
1660009200000|2022-08-09 01:40:00|4.58|2.98|4.54|2.94|4.58|2.98|4.52|2.92|0
1660009500000|2022-08-09 01:45:00|4.53|2.93|4.53|2.93|4.54|2.94|4.5|2.9|0
1660009800000|2022-08-09 01:50:00|4.52|2.92|4.57|2.97|4.58|2.98|4.52|2.92|0
1660010100000|2022-08-09 01:55:00|4.56|2.96|4.53|2.93|4.57|2.97|4.52|2.92|0
1660010400000|2022-08-09 02:00:00|4.54|2.94|4.6|3|4.6|3|4.54|2.94|0
1660010700000|2022-08-09 02:05:00|4.59|2.99|4.63|3.03|4.64|3.04|4.59|2.99|0
1660011000000|2022-08-09 02:10:00|4.64|3.04|4.63|3.03|4.64|3.04|4.61|3.01|0
1660011300000|2022-08-09 02:15:00|4.62|3.02|4.62|3.02|4.63|3.03|4.6|3|0
1660011600000|2022-08-09 02:20:00|4.63|3.03|4.66|3.06|4.66|3.06|4.62|3.02|0
1660011900000|2022-08-09 02:25:00|4.65|3.05|4.67|3.07|4.69|3.09|4.65|3.05|0
1660012200000|2022-08-09 02:30:00|4.66|3.06|4.65|3.05|4.66|3.06|4.65|3.05|0
1660012500000|2022-08-09 02:35:00|4.66|3.06|4.65|3.05|4.67|3.07|4.64|3.04|0
1660012800000|2022-08-09 02:40:00|4.64|3.04|4.67|3.07|4.68|3.08|4.64|3.04|0
1660013100000|2022-08-09 02:45:00|4.68|3.08|4.66|3.06|4.69|3.09|4.66|3.06|0
1660013400000|2022-08-09 02:50:00|4.67|3.07|4.65|3.05|4.68|3.08|4.65|3.05|0
1660013700000|2022-08-09 02:55:00|4.66|3.06|4.68|3.08|4.68|3.08|4.65|3.05|0
1660014000000|2022-08-09 03:00:00|4.67|3.07|4.7|3.1|4.7|3.1|4.67|3.07|0
1660014300000|2022-08-09 03:05:00|4.69|3.09|4.68|3.08|4.7|3.1|4.68|3.08|0
1660014600000|2022-08-09 03:10:00|4.69|3.09|4.76|3.16|4.77|3.17|4.69|3.09|0
1660014900000|2022-08-09 03:15:00|4.77|3.17|4.78|3.18|4.79|3.19|4.76|3.16|0
1660015200000|2022-08-09 03:20:00|4.77|3.17|4.81|3.21|4.82|3.22|4.77|3.17|0
1660015500000|2022-08-09 03:25:00|4.82|3.22|4.78|3.18|4.82|3.22|4.77|3.17|0
1660015800000|2022-08-09 03:30:00|4.77|3.17|4.83|3.23|4.83|3.23|4.77|3.17|0
1660016100000|2022-08-09 03:35:00|4.82|3.22|4.84|3.24|4.85|3.25|4.81|3.21|0
1660016400000|2022-08-09 03:40:00|4.83|3.23|4.86|3.26|4.86|3.26|4.83|3.23|0
1660016700000|2022-08-09 03:45:00|4.87|3.27|4.85|3.25|4.88|3.28|4.85|3.25|0
1660017000000|2022-08-09 03:50:00|4.86|3.26|4.85|3.25|4.86|3.26|4.83|3.23|0
1660017300000|2022-08-09 03:55:00|4.84|3.24|4.86|3.26|4.86|3.26|4.83|3.23|0
1660017600000|2022-08-09 04:00:00|4.85|3.25|4.83|3.23|4.87|3.27|4.82|3.22|0
1660017900000|2022-08-09 04:05:00|4.82|3.22|4.82|3.22|4.84|3.24|4.82|3.22|0
1660018200000|2022-08-09 04:10:00|4.83|3.23|4.8|3.2|4.83|3.23|4.8|3.2|0
1660018500000|2022-08-09 04:15:00|4.79|3.19|4.8|3.2|4.8|3.2|4.79|3.19|0
1660018800000|2022-08-09 04:20:00|4.79|3.19|4.77|3.17|4.79|3.19|4.77|3.17|0
1660019100000|2022-08-09 04:25:00|4.78|3.18|4.77|3.17|4.78|3.18|4.77|3.17|0
1660019400000|2022-08-09 04:30:00|4.78|3.18|4.77|3.17|4.79|3.19|4.77|3.17|0
1660019700000|2022-08-09 04:35:00|4.78|3.18|4.78|3.18|4.8|3.2|4.78|3.18|0
1660020000000|2022-08-09 04:40:00|4.77|3.17|4.79|3.19|4.8|3.2|4.77|3.17|0
1660020300000|2022-08-09 04:45:00|4.78|3.18|4.79|3.19|4.79|3.19|4.77|3.17|0
1660020600000|2022-08-09 04:50:00|4.8|3.2|4.81|3.21|4.81|3.21|4.79|3.19|0
1660020900000|2022-08-09 04:55:00|4.8|3.2|4.81|3.21|4.81|3.21|4.79|3.19|0
1660021200000|2022-08-09 05:00:00|4.8|3.2|4.73|3.13|4.81|3.21|4.73|3.13|0
1660021500000|2022-08-09 05:05:00|4.72|3.12|4.75|3.15|4.75|3.15|4.72|3.12|0
1660021800000|2022-08-09 05:10:00|4.77|3.17|4.77|3.17|4.79|3.19|4.75|3.15|0
1660022100000|2022-08-09 05:15:00|4.76|3.16|4.76|3.16|4.79|3.19|4.75|3.15|0
1660022400000|2022-08-09 05:20:00|4.77|3.17|4.77|3.17|4.78|3.18|4.76|3.16|0
1660022700000|2022-08-09 05:25:00|4.78|3.18|4.78|3.18|4.79|3.19|4.77|3.17|0
1660023000000|2022-08-09 05:30:00|4.77|3.17|4.8|3.2|4.83|3.23|4.77|3.17|0
1660023300000|2022-08-09 05:35:00|4.79|3.19|4.76|3.16|4.81|3.21|4.76|3.16|0
1660023600000|2022-08-09 05:40:00|4.77|3.17|4.79|3.19|4.8|3.2|4.77|3.17|0
1660023900000|2022-08-09 05:45:00|4.8|3.2|4.8|3.2|4.81|3.21|4.78|3.18|0
1660024200000|2022-08-09 05:50:00|4.79|3.19|4.78|3.18|4.79|3.19|4.77|3.17|0
1660024500000|2022-08-09 05:55:00|4.77|3.17|4.75|3.15|4.78|3.18|4.75|3.15|0
1660024800000|2022-08-09 06:00:00|4.74|3.14|4.69|3.09|4.75|3.15|4.69|3.09|0
1660025100000|2022-08-09 06:05:00|4.7|3.1|4.67|3.07|4.7|3.1|4.65|3.05|0
1660025400000|2022-08-09 06:10:00|4.68|3.08|4.71|3.11|4.71|3.11|4.68|3.08|0
1660025700000|2022-08-09 06:15:00|4.7|3.1|4.71|3.11|4.72|3.12|4.69|3.09|0
1660026000000|2022-08-09 06:20:00|4.7|3.1|4.65|3.05|4.71|3.11|4.65|3.05|0
1660026300000|2022-08-09 06:25:00|4.64|3.04|4.66|3.06|4.67|3.07|4.64|3.04|0
1660026600000|2022-08-09 06:30:00|4.65|3.05|4.61|3.01|4.68|3.08|4.61|3.01|0
1660026900000|2022-08-09 06:35:00|4.62|3.02|4.63|3.03|4.64|3.04|4.61|3.01|0
1660027200000|2022-08-09 06:40:00|4.62|3.02|4.62|3.02|4.63|3.03|4.62|3.02|0
1660027500000|2022-08-09 06:45:00|4.63|3.03|4.62|3.02|4.63|3.03|4.6|3|0
1660027800000|2022-08-09 06:50:00|4.63|3.03|4.67|3.07|4.68|3.08|4.61|3.01|0
1660028100000|2022-08-09 06:55:00|4.68|3.08|4.7|3.1|4.7|3.1|4.67|3.07|0
1660028400000|2022-08-09 07:00:00|4.68|3.08|4.79|3.19|4.82|3.22|4.68|3.08|0
1660028700000|2022-08-09 07:05:00|4.68|3.28|4.74|3.34|4.8|3.4|4.68|3.28|0
1660029000000|2022-08-09 07:10:00|4.75|3.35|4.71|3.31|4.77|3.37|4.7|3.3|0
1660029300000|2022-08-09 07:15:00|4.7|3.3|4.6|3.2|4.71|3.31|4.6|3.2|0
1660029600000|2022-08-09 07:20:00|4.61|3.21|4.51|3.11|4.61|3.21|4.47|3.07|0
1660029900000|2022-08-09 07:25:00|4.52|3.12|4.56|3.16|4.56|3.16|4.49|3.09|0
1660030200000|2022-08-09 07:30:00|4.55|3.15|4.64|3.24|4.64|3.24|4.55|3.15|0
1660030500000|2022-08-09 07:35:00|4.63|3.23|4.59|3.19|4.64|3.24|4.55|3.15|0
1660030800000|2022-08-09 07:40:00|4.6|3.2|4.54|3.14|4.61|3.21|4.54|3.14|0
1660031100000|2022-08-09 07:45:00|4.55|3.15|4.55|3.15|4.58|3.18|4.55|3.15|0
1660031400000|2022-08-09 07:50:00|4.56|3.16|4.54|3.14|4.58|3.18|4.52|3.12|0
1660031700000|2022-08-09 07:55:00|4.55|3.15|4.62|3.22|4.66|3.26|4.54|3.14|0
1660032000000|2022-08-09 08:00:00|4.63|3.23|4.63|3.23|4.66|3.26|4.61|3.21|0
1660032300000|2022-08-09 08:05:00|4.62|3.22|4.5|3.1|4.62|3.22|4.5|3.1|0
1660032600000|2022-08-09 08:10:00|4.52|3.12|4.56|3.16|4.57|3.17|4.52|3.12|0
1660032900000|2022-08-09 08:15:00|4.57|3.17|4.59|3.19|4.6|3.2|4.54|3.14|0
1660033200000|2022-08-09 08:20:00|4.6|3.2|4.67|3.27|4.67|3.27|4.59|3.19|0
1660033500000|2022-08-09 08:25:00|4.66|3.26|4.68|3.28|4.68|3.28|4.62|3.22|0
1660033800000|2022-08-09 08:30:00|4.67|3.27|4.69|3.29|4.7|3.3|4.63|3.23|0
1660034100000|2022-08-09 08:35:00|4.66|3.26|4.7|3.3|4.71|3.31|4.65|3.25|0
1660034400000|2022-08-09 08:40:00|4.69|3.29|4.66|3.26|4.71|3.31|4.66|3.26|0
1660034700000|2022-08-09 08:45:00|4.65|3.25|4.63|3.23|4.69|3.29|4.63|3.23|0
1660035000000|2022-08-09 08:50:00|4.62|3.22|4.64|3.24|4.66|3.26|4.61|3.21|0
1660035300000|2022-08-09 08:55:00|4.65|3.25|4.67|3.27|4.68|3.28|4.63|3.23|0
1660035600000|2022-08-09 09:00:00|4.66|3.26|4.72|3.32|4.73|3.33|4.65|3.25|0
1660035900000|2022-08-09 09:05:00|4.71|3.31|4.71|3.31|4.73|3.33|4.7|3.3|0
1660036200000|2022-08-09 09:10:00|4.7|3.3|4.71|3.31|4.73|3.33|4.69|3.29|0
1660036500000|2022-08-09 09:15:00|4.7|3.3|4.71|3.31|4.73|3.33|4.69|3.29|0
1660036800000|2022-08-09 09:20:00|4.7|3.3|4.66|3.26|4.71|3.31|4.66|3.26|0
1660037100000|2022-08-09 09:25:00|4.67|3.27|4.61|3.21|4.67|3.27|4.61|3.21|0
1660037400000|2022-08-09 09:30:00|4.6|3.2|4.62|3.22|4.62|3.22|4.59|3.19|0
1660037700000|2022-08-09 09:35:00|4.61|3.21|4.6|3.2|4.63|3.23|4.59|3.19|0
1660038000000|2022-08-09 09:40:00|4.59|3.19|4.63|3.23|4.63|3.23|4.58|3.18|0
1660038300000|2022-08-09 09:45:00|4.62|3.22|4.65|3.25|4.66|3.26|4.59|3.19|0
1660038600000|2022-08-09 09:50:00|4.66|3.26|4.6|3.2|4.66|3.26|4.6|3.2|0
1660038900000|2022-08-09 09:55:00|4.59|3.19|4.54|3.14|4.6|3.2|4.53|3.13|0
1660039200000|2022-08-09 10:00:00|4.55|3.15|4.57|3.17|4.57|3.17|4.54|3.14|0
1660039500000|2022-08-09 10:05:00|4.56|3.16|4.51|3.11|4.56|3.16|4.51|3.11|0
1660039800000|2022-08-09 10:10:00|4.5|3.1|4.37|2.97|4.5|3.1|4.37|2.97|0
1660040100000|2022-08-09 10:15:00|4.38|2.98|4.38|2.98|4.38|2.98|4.33|2.93|0
1660040400000|2022-08-09 10:20:00|4.37|2.97|4.33|2.93|4.38|2.98|4.27|2.87|0
1660040700000|2022-08-09 10:25:00|4.32|2.92|4.29|2.89|4.34|2.94|4.27|2.87|0
1660041000000|2022-08-09 10:30:00|4.31|2.91|4.44|3.04|4.46|3.06|4.14|2.74|0
1660041300000|2022-08-09 10:35:00|4.42|3.02|4.48|3.08|4.48|3.08|4.39|2.99|0
1660041600000|2022-08-09 10:40:00|4.49|3.09|4.43|3.03|4.5|3.1|4.42|3.02|0
1660041900000|2022-08-09 10:45:00|4.44|3.04|4.42|3.02|4.46|3.06|4.38|2.98|0
1660042200000|2022-08-09 10:50:00|4.41|3.01|4.42|3.02|4.43|3.03|4.38|2.98|0
1660042500000|2022-08-09 10:55:00|4.41|3.01|4.47|3.07|4.47|3.07|4.38|2.98|0
1660042800000|2022-08-09 11:00:00|4.48|3.08|4.53|3.13|4.55|3.15|4.47|3.07|0
1660043100000|2022-08-09 11:05:00|4.54|3.14|4.49|3.09|4.54|3.14|4.49|3.09|0
1660043400000|2022-08-09 11:10:00|4.48|3.08|4.51|3.11|4.54|3.14|4.48|3.08|0
1660043700000|2022-08-09 11:15:00|4.52|3.12|4.51|3.11|4.54|3.14|4.49|3.09|0
1660044000000|2022-08-09 11:20:00|4.5|3.1|4.48|3.08|4.53|3.13|4.47|3.07|0
1660044300000|2022-08-09 11:25:00|4.47|3.07|4.41|3.01|4.47|3.07|4.38|2.98|0
1660044600000|2022-08-09 11:30:00|4.38|2.98|4.47|3.07|4.47|3.07|4.36|2.96|0
1660044900000|2022-08-09 11:35:00|4.48|3.08|4.41|3.01|4.49|3.09|4.4|3|0
1660045200000|2022-08-09 11:40:00|4.42|3.02|4.23|2.83|4.43|3.03|4.23|2.83|0
1660045500000|2022-08-09 11:45:00|4.24|2.84|4.27|2.87|4.28|2.88|4.23|2.83|0
1660045800000|2022-08-09 11:50:00|4.26|2.86|4.3|2.9|4.31|2.91|4.25|2.85|0
1660046100000|2022-08-09 11:55:00|4.29|2.89|4.26|2.86|4.31|2.91|4.26|2.86|0
1660046400000|2022-08-09 12:00:00|4.28|2.88|4.31|2.91|4.32|2.92|4.25|2.85|0
1660046700000|2022-08-09 12:05:00|4.3|2.9|4.23|2.83|4.3|2.9|4.23|2.83|0
1660047000000|2022-08-09 12:10:00|4.24|2.84|4.25|2.85|4.26|2.86|4.19|2.79|0
1660047300000|2022-08-09 12:15:00|4.26|2.86|4.29|2.89|4.31|2.91|4.26|2.86|0
1660047600000|2022-08-09 12:20:00|4.3|2.9|4.39|2.99|4.39|2.99|4.3|2.9|0
1660047900000|2022-08-09 12:25:00|4.4|3|4.38|2.98|4.4|3|4.37|2.97|0
1660048200000|2022-08-09 12:30:00|4.37|2.97|4.44|3.04|4.44|3.04|4.31|2.91|0
1660048500000|2022-08-09 12:35:00|4.41|3.01|4.42|3.02|4.44|3.04|4.4|3|0
1660048800000|2022-08-09 12:40:00|4.43|3.03|4.4|3|4.45|3.05|4.39|2.99|0
1660049100000|2022-08-09 12:45:00|4.41|3.01|4.4|3|4.44|3.04|4.39|2.99|0
1660049400000|2022-08-09 12:50:00|4.41|3.01|4.41|3.01|4.42|3.02|4.36|2.96|0
1660049700000|2022-08-09 12:55:00|4.42|3.02|4.39|2.99|4.43|3.03|4.39|2.99|0
1660050000000|2022-08-09 13:00:00|4.38|2.98|4.41|3.01|4.42|3.02|4.34|2.94|0
1660050300000|2022-08-09 13:05:00|4.4|3|4.4|3|4.43|3.03|4.36|2.96|0
1660050600000|2022-08-09 13:10:00|4.41|3.01|4.36|2.96|4.42|3.02|4.35|2.95|0
1660050900000|2022-08-09 13:15:00|4.37|2.97|4.32|2.92|4.37|2.97|4.29|2.89|0
1660051200000|2022-08-09 13:20:00|4.31|2.91|4.41|3.01|4.41|3.01|4.31|2.91|0
1660051500000|2022-08-09 13:25:00|4.4|3|4.43|3.03|4.44|3.04|4.35|2.95|0
1660051800000|2022-08-09 13:30:00|4.41|3.01|4.33|2.93|4.54|3.14|4.25|2.85|0
1660052100000|2022-08-09 13:35:00|4.34|2.94|4.37|2.97|4.5|3.1|4.3|2.9|0
1660052400000|2022-08-09 13:40:00|4.39|2.99|4.47|3.07|4.52|3.12|4.35|2.95|0
1660052700000|2022-08-09 13:45:00|4.49|3.09|4.37|2.97|4.54|3.14|4.33|2.93|0
1660053000000|2022-08-09 13:50:00|4.35|2.95|4.18|2.78|4.44|3.04|4.15|2.75|0
1660053300000|2022-08-09 13:55:00|4.21|2.81|4.16|2.76|4.21|2.81|4.1|2.7|0
1660053600000|2022-08-09 14:00:00|4.13|2.73|4.34|2.94|4.35|2.95|4.05|2.65|0
1660053900000|2022-08-09 14:05:00|4.32|2.92|4.25|2.85|4.34|2.94|4.25|2.85|0
1660054200000|2022-08-09 14:10:00|4.24|2.84|4.37|2.97|4.41|3.01|4.24|2.84|0
1660054500000|2022-08-09 14:15:00|4.34|2.94|4.42|3.02|4.46|3.06|4.34|2.94|0
1660054800000|2022-08-09 14:20:00|4.44|3.04|4.28|2.88|4.48|3.08|4.27|2.87|0
1660055100000|2022-08-09 14:25:00|4.29|2.89|4.47|3.07|4.47|3.07|4.29|2.89|0
1660055400000|2022-08-09 14:30:00|4.45|3.05|4.54|3.14|4.57|3.17|4.4|3|0
1660055700000|2022-08-09 14:35:00|4.53|3.13|4.5|3.1|4.54|3.14|4.44|3.04|0
1660056000000|2022-08-09 14:40:00|4.49|3.09|4.49|3.09|4.53|3.13|4.43|3.03|0
1660056300000|2022-08-09 14:45:00|4.48|3.08|4.52|3.12|4.53|3.13|4.38|2.98|0
1660056600000|2022-08-09 14:50:00|4.51|3.11|4.43|3.03|4.59|3.19|4.43|3.03|0
1660056900000|2022-08-09 14:55:00|4.44|3.04|4.38|2.98|4.44|3.04|4.34|2.94|0
1660057200000|2022-08-09 15:00:00|4.37|2.97|4.15|2.75|4.37|2.97|4.15|2.75|0
1660057500000|2022-08-09 15:05:00|4.14|2.74|4.24|2.84|4.29|2.89|4.13|2.73|0
1660057800000|2022-08-09 15:10:00|4.23|2.83|4.47|3.07|4.47|3.07|4.22|2.82|0
1660058100000|2022-08-09 15:15:00|4.45|3.05|4.55|3.15|4.61|3.21|4.43|3.03|0
1660058400000|2022-08-09 15:20:00|4.56|3.16|4.54|3.14|4.61|3.21|4.53|3.13|0
1660058700000|2022-08-09 15:25:00|4.55|3.15|4.53|3.13|4.64|3.24|4.51|3.11|0
1660059000000|2022-08-09 15:30:00|4.54|3.14|4.45|3.05|4.55|3.15|4.43|3.03|0
1660059300000|2022-08-09 15:35:00|4.46|3.06|4.45|3.05|4.52|3.12|4.43|3.03|0
1660059600000|2022-08-09 15:40:00|4.44|3.04|4.45|3.05|4.54|3.14|4.44|3.04|0
1660059900000|2022-08-09 15:45:00|4.44|3.04|4.46|3.06|4.52|3.12|4.43|3.03|0
1660060200000|2022-08-09 15:50:00|4.44|3.04|4.48|3.08|4.51|3.11|4.34|2.94|0
1660060500000|2022-08-09 15:55:00|4.47|3.07|4.37|2.97|4.5|3.1|4.36|2.96|0
1660060800000|2022-08-09 16:00:00|4.38|2.98|4.39|2.99|4.41|3.01|4.29|2.89|0
1660061100000|2022-08-09 16:05:00|4.4|3|4.36|2.96|4.43|3.03|4.36|2.96|0
1660061400000|2022-08-09 16:10:00|4.37|2.97|4.31|2.91|4.39|2.99|4.3|2.9|0
1660061700000|2022-08-09 16:15:00|4.32|2.92|4.28|2.88|4.35|2.95|4.28|2.88|0
1660062000000|2022-08-09 16:20:00|4.29|2.89|4.23|2.83|4.33|2.93|4.21|2.81|0
1660062300000|2022-08-09 16:25:00|4.24|2.84|4.18|2.78|4.3|2.9|4.16|2.76|0
1660062600000|2022-08-09 16:30:00|4.17|2.77|4.2|2.8|4.23|2.83|4.16|2.76|0
1660062900000|2022-08-09 16:35:00|4.19|2.79|4.25|2.85|4.26|2.86|4.16|2.76|0
1660063200000|2022-08-09 16:40:00|4.24|2.84|4.22|2.82|4.24|2.84|4.18|2.78|0
1660063500000|2022-08-09 16:45:00|4.21|2.81|4.21|2.81|4.23|2.83|4.15|2.75|0
1660063800000|2022-08-09 16:50:00|4.22|2.82|4.19|2.79|4.22|2.82|4.15|2.75|0
1660064100000|2022-08-09 16:55:00|4.2|2.8|4.26|2.86|4.26|2.86|4.18|2.78|0
1660064400000|2022-08-09 17:00:00|4.27|2.87|4.3|2.9|4.31|2.91|4.27|2.87|0
1660064700000|2022-08-09 17:05:00|4.29|2.89|4.24|2.84|4.32|2.92|4.17|2.77|0
1660065000000|2022-08-09 17:10:00|4.22|2.82|4.28|2.88|4.3|2.9|4.18|2.78|0
1660065300000|2022-08-09 17:15:00|4.29|2.89|4.31|2.91|4.36|2.96|4.25|2.85|0
1660065600000|2022-08-09 17:20:00|4.32|2.92|4.34|2.94|4.36|2.96|4.3|2.9|0
1660065900000|2022-08-09 17:25:00|4.33|2.93|4.33|2.93|4.35|2.95|4.28|2.88|0
1660066200000|2022-08-09 17:30:00|4.34|2.94|4.28|2.88|4.34|2.94|4.27|2.87|0
1660066500000|2022-08-09 17:35:00|4.27|2.87|4.22|2.82|4.28|2.88|4.21|2.81|0
1660066800000|2022-08-09 17:40:00|4.21|2.81|4.19|2.79|4.23|2.83|4.11|2.71|0
1660067100000|2022-08-09 17:45:00|4.18|2.78|4.23|2.83|4.24|2.84|4.13|2.73|0
1660067400000|2022-08-09 17:50:00|4.22|2.82|4.23|2.83|4.26|2.86|4.19|2.79|0
1660067700000|2022-08-09 17:55:00|4.24|2.84|3.85|2.45|4.37|2.97|3.84|2.44|0
1660068000000|2022-08-09 18:00:00|3.84|2.44|3.87|2.47|3.91|2.51|3.84|2.44|0
1660068300000|2022-08-09 18:05:00|3.86|2.46|3.87|2.47|3.91|2.51|3.85|2.45|0
1660068600000|2022-08-09 18:10:00|3.86|2.46|3.84|2.44|3.87|2.47|3.83|2.43|0
1660068900000|2022-08-09 18:15:00|3.83|2.43|3.69|2.29|3.84|2.44|3.68|2.28|0
1660069200000|2022-08-09 18:20:00|3.68|2.28|3.64|2.24|3.71|2.31|3.63|2.23|0
1660069500000|2022-08-09 18:25:00|3.65|2.25|3.63|2.23|3.68|2.28|3.62|2.22|0
1660069800000|2022-08-09 18:30:00|3.62|2.22|3.65|2.25|3.68|2.28|3.62|2.22|0
1660070100000|2022-08-09 18:35:00|3.66|2.26|3.69|2.29|3.7|2.3|3.63|2.23|0
1660070400000|2022-08-09 18:40:00|3.7|2.3|3.67|2.27|3.7|2.3|3.66|2.26|0
1660070700000|2022-08-09 18:45:00|3.69|2.29|3.76|2.36|3.77|2.37|3.69|2.29|0
1660071000000|2022-08-09 18:50:00|3.78|2.38|3.82|2.42|3.88|2.48|3.75|2.35|0
1660071300000|2022-08-09 18:55:00|3.81|2.41|3.79|2.39|3.87|2.47|3.79|2.39|0
1660071600000|2022-08-09 19:00:00|3.78|2.38|3.76|2.36|3.84|2.44|3.76|2.36|0
1660071900000|2022-08-09 19:05:00|3.77|2.37|3.79|2.39|3.81|2.41|3.74|2.34|0
1660072200000|2022-08-09 19:10:00|3.78|2.38|3.74|2.34|3.79|2.39|3.73|2.33|0
1660072500000|2022-08-09 19:15:00|3.75|2.35|3.83|2.43|3.84|2.44|3.74|2.34|0
1660072800000|2022-08-09 19:20:00|3.82|2.42|3.92|2.52|3.93|2.53|3.82|2.42|0
1660073100000|2022-08-09 19:25:00|3.93|2.53|3.9|2.5|3.95|2.55|3.88|2.48|0
1660073400000|2022-08-09 19:30:00|3.88|2.48|3.88|2.48|3.93|2.53|3.87|2.47|0
1660073700000|2022-08-09 19:35:00|3.89|2.49|3.87|2.47|3.91|2.51|3.84|2.44|0
1660074000000|2022-08-09 19:40:00|3.88|2.48|3.78|2.38|3.91|2.51|3.78|2.38|0
1660074300000|2022-08-09 19:45:00|3.79|2.39|3.81|2.41|3.82|2.42|3.74|2.34|0
1660074600000|2022-08-09 19:50:00|3.82|2.42|3.82|2.42|3.91|2.51|3.8|2.4|0
1660074900000|2022-08-09 19:55:00|3.83|2.43|3.86|2.46|3.87|2.47|3.76|2.36|0
1660075200000|2022-08-09 20:00:00|3.87|2.47|3.94|2.54|3.96|2.56|3.87|2.47|0
1660075500000|2022-08-09 20:05:00|3.96|2.56|3.92|2.52|3.96|2.56|3.91|2.51|0
1660075800000|2022-08-09 20:10:00|3.93|2.53|3.93|2.53|3.95|2.55|3.92|2.52|0
1660076100000|2022-08-09 20:15:00|4.03|2.43|4|2.4|4.03|2.43|3.99|2.39|0
1660076400000|2022-08-09 20:20:00|4.01|2.41|4.03|2.43|4.03|2.43|4|2.4|0
1660076700000|2022-08-09 20:25:00|4.02|2.42|4.03|2.43|4.03|2.43|4.02|2.42|0
1660077000000|2022-08-09 20:30:00|4.02|2.42|4.02|2.42|4.02|2.42|4.02|2.42|0
1660077300000|2022-08-09 20:35:00|4.03|2.43|4.04|2.44|4.04|2.44|4.02|2.42|0
1660077600000|2022-08-09 20:40:00|4.03|2.43|4.04|2.44|4.04|2.44|4.03|2.43|0
1660077900000|2022-08-09 20:45:00|4.03|2.43|4.04|2.44|4.05|2.45|4.02|2.42|0
1660078200000|2022-08-09 20:50:00|4.05|2.45|4.05|2.45|4.05|2.45|4.03|2.43|0
1660078500000|2022-08-09 20:55:00|4.06|2.46|4.07|2.47|4.07|2.47|4.05|2.45|0
1660078800000|2022-08-09 21:00:00|4.06|2.46|4.09|2.49|4.09|2.49|4.06|2.46|0
1660079100000|2022-08-09 21:05:00|4.08|2.48|4.08|2.48|4.08|2.48|4.08|2.48|0
1660079400000|2022-08-09 21:10:00|4.07|2.47|4.07|2.47|4.07|2.47|4.07|2.47|0
1660080300000|2022-08-09 21:25:00|4.06|2.46|4.06|2.46|4.06|2.46|4.06|2.46|0
1660081200000|2022-08-09 21:40:00|4.05|2.45|4.05|2.45|4.06|2.46|4.05|2.45|0
1660081500000|2022-08-09 21:45:00|4.06|2.46|4.06|2.46|4.06|2.46|4.05|2.45|0
1660081800000|2022-08-09 21:50:00|4.05|2.45|4.04|2.44|4.05|2.45|4.04|2.44|0
1660082100000|2022-08-09 21:55:00|4.05|2.45|4.04|2.44|4.05|2.45|4.04|2.44|0
1660082400000|2022-08-09 22:00:00|4.05|2.45|4.02|2.42|4.05|2.45|4|2.4|0
1660082700000|2022-08-09 22:05:00|4.03|2.43|4.02|2.42|4.03|2.43|4.01|2.41|0
1660083000000|2022-08-09 22:10:00|4.01|2.41|4.02|2.42|4.03|2.43|4|2.4|0
1660083300000|2022-08-09 22:15:00|4.03|2.43|4.04|2.44|4.05|2.45|4.02|2.42|0
1660083600000|2022-08-09 22:20:00|4.05|2.45|4.04|2.44|4.06|2.46|4.04|2.44|0
1660083900000|2022-08-09 22:25:00|4.05|2.45|4.05|2.45|4.06|2.46|4.03|2.43|0
1660084200000|2022-08-09 22:30:00|4.06|2.46|4.02|2.42|4.06|2.46|4|2.4|0
1660084500000|2022-08-09 22:35:00|4.01|2.41|4|2.4|4.01|2.41|4|2.4|0
1660084800000|2022-08-09 22:40:00|4.01|2.41|4|2.4|4.01|2.41|4|2.4|0
1660085100000|2022-08-09 22:45:00|4.01|2.41|4.01|2.41|4.02|2.42|4.01|2.41|0
1660085400000|2022-08-09 22:50:00|4.02|2.42|4.03|2.43|4.03|2.43|4.02|2.42|0
1660085700000|2022-08-09 22:55:00|4.02|2.42|4.01|2.41|4.03|2.43|4.01|2.41|0
1660086000000|2022-08-09 23:00:00|4|2.4|4.05|2.45|4.05|2.45|3.99|2.39|0
1660086300000|2022-08-09 23:05:00|4.04|2.44|4.04|2.44|4.05|2.45|4.03|2.43|0
1660086600000|2022-08-09 23:10:00|4.05|2.45|4.05|2.45|4.05|2.45|4.04|2.44|0
1660086900000|2022-08-09 23:15:00|4.04|2.44|4.04|2.44|4.05|2.45|4.04|2.44|0
1660087200000|2022-08-09 23:20:00|4.05|2.45|4.01|2.41|4.06|2.46|4.01|2.41|0
1660087500000|2022-08-09 23:25:00|4.02|2.42|4.02|2.42|4.03|2.43|4.01|2.41|0
1660087800000|2022-08-09 23:30:00|4.01|2.41|4.01|2.41|4.02|2.42|4.01|2.41|0
1660088100000|2022-08-09 23:35:00|4.02|2.42|4.01|2.41|4.02|2.42|4.01|2.41|0
1660088400000|2022-08-09 23:40:00|4|2.4|4|2.4|4.01|2.41|3.99|2.39|0
1660088700000|2022-08-09 23:45:00|4.01|2.41|4.02|2.42|4.03|2.43|4|2.4|0
1660089000000|2022-08-09 23:50:00|4.03|2.43|4.04|2.44|4.05|2.45|4.02|2.42|0
1660089300000|2022-08-09 23:55:00|4.03|2.43|4.05|2.45|4.06|2.46|4.02|2.42|0
1660089600000|2022-08-10 00:00:00|4.03|2.43|3.96|2.36|4.07|2.47|3.95|2.35|0
1660089900000|2022-08-10 00:05:00|3.95|2.35|3.9|2.3|3.95|2.35|3.86|2.26|0
1660090200000|2022-08-10 00:10:00|3.89|2.29|3.88|2.28|3.91|2.31|3.88|2.28|0
1660090500000|2022-08-10 00:15:00|3.89|2.29|3.89|2.29|3.91|2.31|3.87|2.27|0
1660090800000|2022-08-10 00:20:00|3.88|2.28|3.9|2.3|3.91|2.31|3.88|2.28|0
1660091100000|2022-08-10 00:25:00|3.89|2.29|3.87|2.27|3.9|2.3|3.87|2.27|0
1660091400000|2022-08-10 00:30:00|3.88|2.28|3.88|2.28|3.9|2.3|3.87|2.27|0
1660091700000|2022-08-10 00:35:00|3.87|2.27|3.89|2.29|3.89|2.29|3.87|2.27|0
1660092000000|2022-08-10 00:40:00|3.88|2.28|3.87|2.27|3.91|2.31|3.87|2.27|0
1660092300000|2022-08-10 00:45:00|3.86|2.26|3.86|2.26|3.87|2.27|3.85|2.25|0
1660092600000|2022-08-10 00:50:00|3.87|2.27|3.86|2.26|3.88|2.28|3.85|2.25|0
1660092900000|2022-08-10 00:55:00|3.87|2.27|3.85|2.25|3.88|2.28|3.85|2.25|0
1660093200000|2022-08-10 01:00:00|3.86|2.26|3.94|2.34|3.94|2.34|3.86|2.26|0
1660093500000|2022-08-10 01:05:00|3.93|2.33|3.96|2.36|3.97|2.37|3.93|2.33|0
1660093800000|2022-08-10 01:10:00|3.95|2.35|3.97|2.37|3.99|2.39|3.95|2.35|0
1660094100000|2022-08-10 01:15:00|3.98|2.38|4|2.4|4.01|2.41|3.96|2.36|0
1660094400000|2022-08-10 01:20:00|4.01|2.41|4.01|2.41|4.01|2.41|3.98|2.38|0
1660094700000|2022-08-10 01:25:00|4|2.4|3.99|2.39|4.02|2.42|3.98|2.38|0
1660095000000|2022-08-10 01:30:00|3.98|2.38|3.99|2.39|4|2.4|3.97|2.37|0
1660095300000|2022-08-10 01:35:00|4|2.4|4.02|2.42|4.02|2.42|4|2.4|0
1660095600000|2022-08-10 01:40:00|4.01|2.41|4|2.4|4.01|2.41|3.98|2.38|0
1660095900000|2022-08-10 01:45:00|3.99|2.39|4|2.4|4.01|2.41|3.99|2.39|0
1660096200000|2022-08-10 01:50:00|3.99|2.39|3.96|2.36|4|2.4|3.96|2.36|0
1660096500000|2022-08-10 01:55:00|3.97|2.37|3.95|2.35|3.98|2.38|3.94|2.34|0
1660096800000|2022-08-10 02:00:00|3.94|2.34|3.94|2.34|3.95|2.35|3.94|2.34|0
1660097100000|2022-08-10 02:05:00|3.93|2.33|3.96|2.36|3.97|2.37|3.93|2.33|0
1660097400000|2022-08-10 02:10:00|3.95|2.35|3.93|2.33|3.96|2.36|3.92|2.32|0
1660097700000|2022-08-10 02:15:00|3.92|2.32|3.91|2.31|3.93|2.33|3.9|2.3|0
1660098000000|2022-08-10 02:20:00|3.92|2.32|3.89|2.29|3.93|2.33|3.89|2.29|0
1660098300000|2022-08-10 02:25:00|3.88|2.28|3.92|2.32|3.92|2.32|3.87|2.27|0
1660098600000|2022-08-10 02:30:00|3.91|2.31|3.85|2.25|3.91|2.31|3.84|2.24|0
1660098900000|2022-08-10 02:35:00|3.84|2.24|3.88|2.28|3.88|2.28|3.84|2.24|0
1660099200000|2022-08-10 02:40:00|3.87|2.27|3.85|2.25|3.89|2.29|3.85|2.25|0
1660099500000|2022-08-10 02:45:00|3.84|2.24|3.86|2.26|3.86|2.26|3.83|2.23|0
1660099800000|2022-08-10 02:50:00|3.87|2.27|3.91|2.31|3.92|2.32|3.86|2.26|0
1660100100000|2022-08-10 02:55:00|3.92|2.32|3.9|2.3|3.92|2.32|3.9|2.3|0
1660100400000|2022-08-10 03:00:00|3.91|2.31|3.92|2.32|3.93|2.33|3.9|2.3|0
1660100700000|2022-08-10 03:05:00|3.91|2.31|3.91|2.31|3.92|2.32|3.91|2.31|0
1660101000000|2022-08-10 03:10:00|3.9|2.3|3.91|2.31|3.91|2.31|3.9|2.3|0
1660101300000|2022-08-10 03:15:00|3.9|2.3|3.9|2.3|3.91|2.31|3.9|2.3|0
1660101600000|2022-08-10 03:20:00|3.91|2.31|3.88|2.28|3.91|2.31|3.87|2.27|0
1660101900000|2022-08-10 03:25:00|3.87|2.27|3.88|2.28|3.88|2.28|3.87|2.27|0
1660102200000|2022-08-10 03:30:00|3.89|2.29|3.89|2.29|3.9|2.3|3.88|2.28|0
1660102500000|2022-08-10 03:35:00|3.88|2.28|3.9|2.3|3.9|2.3|3.88|2.28|0
1660102800000|2022-08-10 03:40:00|3.89|2.29|3.91|2.31|3.91|2.31|3.89|2.29|0
1660103100000|2022-08-10 03:45:00|3.92|2.32|3.91|2.31|3.92|2.32|3.9|2.3|0
1660103400000|2022-08-10 03:50:00|3.9|2.3|3.9|2.3|3.91|2.31|3.9|2.3|0
1660103700000|2022-08-10 03:55:00|3.89|2.29|3.87|2.27|3.9|2.3|3.86|2.26|0
1660104000000|2022-08-10 04:00:00|3.88|2.28|3.92|2.32|3.92|2.32|3.88|2.28|0
1660104300000|2022-08-10 04:05:00|3.91|2.31|3.9|2.3|3.91|2.31|3.9|2.3|0
1660104600000|2022-08-10 04:10:00|3.91|2.31|3.91|2.31|3.92|2.32|3.9|2.3|0
1660104900000|2022-08-10 04:15:00|3.9|2.3|3.9|2.3|3.9|2.3|3.89|2.29|0
1660105200000|2022-08-10 04:20:00|3.91|2.31|3.89|2.29|3.91|2.31|3.89|2.29|0
1660105500000|2022-08-10 04:25:00|3.88|2.28|3.89|2.29|3.89|2.29|3.88|2.28|0
1660105800000|2022-08-10 04:30:00|3.9|2.3|3.9|2.3|3.9|2.3|3.89|2.29|0
1660106100000|2022-08-10 04:35:00|3.91|2.31|3.91|2.31|3.91|2.31|3.9|2.3|0
1660106700000|2022-08-10 04:45:00|3.92|2.32|3.91|2.31|3.92|2.32|3.91|2.31|0
1660107000000|2022-08-10 04:50:00|3.9|2.3|3.91|2.31|3.91|2.31|3.9|2.3|0
1660107300000|2022-08-10 04:55:00|3.9|2.3|3.91|2.31|3.91|2.31|3.9|2.3|0
1660107600000|2022-08-10 05:00:00|3.9|2.3|3.88|2.28|3.91|2.31|3.88|2.28|0
1660107900000|2022-08-10 05:05:00|3.89|2.29|3.88|2.28|3.89|2.29|3.87|2.27|0
1660108200000|2022-08-10 05:10:00|3.89|2.29|3.88|2.28|3.89|2.29|3.88|2.28|0
1660108500000|2022-08-10 05:15:00|3.87|2.27|3.86|2.26|3.88|2.28|3.86|2.26|0
1660108800000|2022-08-10 05:20:00|3.85|2.25|3.86|2.26|3.86|2.26|3.85|2.25|0
1660109100000|2022-08-10 05:25:00|3.85|2.25|3.86|2.26|3.86|2.26|3.85|2.25|0
1660109400000|2022-08-10 05:30:00|3.85|2.25|3.87|2.27|3.88|2.28|3.85|2.25|0
1660109700000|2022-08-10 05:35:00|3.86|2.26|3.84|2.24|3.86|2.26|3.84|2.24|0
1660110000000|2022-08-10 05:40:00|3.83|2.23|3.84|2.24|3.84|2.24|3.83|2.23|0
1660110300000|2022-08-10 05:45:00|3.83|2.23|3.82|2.22|3.83|2.23|3.8|2.2|0
1660110600000|2022-08-10 05:50:00|3.81|2.21|3.8|2.2|3.82|2.22|3.79|2.19|0
1660110900000|2022-08-10 05:55:00|3.79|2.19|3.79|2.19|3.8|2.2|3.79|2.19|0
1660111200000|2022-08-10 06:00:00|3.77|2.17|3.73|2.13|3.77|2.17|3.73|2.13|0
1660111500000|2022-08-10 06:05:00|3.74|2.14|3.74|2.14|3.78|2.18|3.73|2.13|0
1660111800000|2022-08-10 06:10:00|3.75|2.15|3.76|2.16|3.78|2.18|3.73|2.13|0
1660112100000|2022-08-10 06:15:00|3.77|2.17|3.78|2.18|3.78|2.18|3.74|2.14|0
1660112400000|2022-08-10 06:20:00|3.79|2.19|3.76|2.16|3.8|2.2|3.75|2.15|0
1660112700000|2022-08-10 06:25:00|3.75|2.15|3.72|2.12|3.76|2.16|3.72|2.12|0
1660113000000|2022-08-10 06:30:00|3.73|2.13|3.73|2.13|3.76|2.16|3.73|2.13|0
1660113300000|2022-08-10 06:35:00|3.74|2.14|3.8|2.2|3.8|2.2|3.74|2.14|0
1660113600000|2022-08-10 06:40:00|3.79|2.19|3.82|2.22|3.82|2.22|3.78|2.18|0
1660113900000|2022-08-10 06:45:00|3.81|2.21|3.82|2.22|3.83|2.23|3.81|2.21|0
1660114200000|2022-08-10 06:50:00|3.83|2.23|3.83|2.23|3.83|2.23|3.81|2.21|0
1660114500000|2022-08-10 06:55:00|3.82|2.22|3.82|2.22|3.84|2.24|3.82|2.22|0
1660114800000|2022-08-10 07:00:00|3.81|2.21|3.79|2.19|3.83|2.23|3.76|2.16|0
1660115100000|2022-08-10 07:05:00|3.69|2.29|3.63|2.23|3.73|2.33|3.59|2.19|0
1660115400000|2022-08-10 07:10:00|3.62|2.22|3.72|2.32|3.74|2.34|3.62|2.22|0
1660115700000|2022-08-10 07:15:00|3.73|2.33|3.75|2.35|3.77|2.37|3.72|2.32|0
1660116000000|2022-08-10 07:20:00|3.77|2.37|3.76|2.36|3.79|2.39|3.76|2.36|0
1660116300000|2022-08-10 07:25:00|3.77|2.37|3.81|2.41|3.83|2.43|3.75|2.35|0
1660116600000|2022-08-10 07:30:00|3.82|2.42|3.84|2.44|3.87|2.47|3.81|2.41|0
1660116900000|2022-08-10 07:35:00|3.86|2.46|3.82|2.42|3.87|2.47|3.82|2.42|0
1660117200000|2022-08-10 07:40:00|3.81|2.41|3.81|2.41|3.83|2.43|3.8|2.4|0
1660117500000|2022-08-10 07:45:00|3.8|2.4|3.88|2.48|3.88|2.48|3.8|2.4|0
1660117800000|2022-08-10 07:50:00|3.89|2.49|3.9|2.5|3.93|2.53|3.87|2.47|0
1660118100000|2022-08-10 07:55:00|3.91|2.51|3.87|2.47|3.91|2.51|3.85|2.45|0
1660118400000|2022-08-10 08:00:00|3.85|2.45|3.89|2.49|3.9|2.5|3.84|2.44|0
1660118700000|2022-08-10 08:05:00|3.88|2.48|3.89|2.49|3.91|2.51|3.87|2.47|0
1660119000000|2022-08-10 08:10:00|3.9|2.5|3.91|2.51|3.92|2.52|3.89|2.49|0
1660119300000|2022-08-10 08:15:00|3.92|2.52|3.88|2.48|3.92|2.52|3.88|2.48|0
1660119600000|2022-08-10 08:20:00|3.87|2.47|3.96|2.56|3.97|2.57|3.87|2.47|0
1660119900000|2022-08-10 08:25:00|3.95|2.55|3.98|2.58|3.98|2.58|3.93|2.53|0
1660120200000|2022-08-10 08:30:00|4.01|2.61|4.16|2.76|4.17|2.77|4|2.6|0
1660120500000|2022-08-10 08:35:00|4.17|2.77|4.13|2.73|4.19|2.79|4.12|2.72|0
1660120800000|2022-08-10 08:40:00|4.14|2.74|4.22|2.82|4.27|2.87|4.14|2.74|0
1660121100000|2022-08-10 08:45:00|4.21|2.81|4.23|2.83|4.25|2.85|4.21|2.81|0
1660121400000|2022-08-10 08:50:00|4.24|2.84|4.23|2.83|4.24|2.84|4.22|2.82|0
1660121700000|2022-08-10 08:55:00|4.24|2.84|4.2|2.8|4.24|2.84|4.19|2.79|0
1660122000000|2022-08-10 09:00:00|4.21|2.81|4.24|2.84|4.25|2.85|4.17|2.77|0
1660122300000|2022-08-10 09:05:00|4.25|2.85|4.17|2.77|4.25|2.85|4.16|2.76|0
1660122600000|2022-08-10 09:10:00|4.18|2.78|4.18|2.78|4.2|2.8|4.17|2.77|0
1660122900000|2022-08-10 09:15:00|4.17|2.77|4.18|2.78|4.19|2.79|4.16|2.76|0
1660123200000|2022-08-10 09:20:00|4.17|2.77|4.15|2.75|4.17|2.77|4.15|2.75|0
1660123500000|2022-08-10 09:25:00|4.14|2.74|4.15|2.75|4.16|2.76|4.13|2.73|0
1660123800000|2022-08-10 09:30:00|4.14|2.74|4.14|2.74|4.15|2.75|4.13|2.73|0
1660124100000|2022-08-10 09:35:00|4.13|2.73|4.12|2.72|4.13|2.73|4.11|2.71|0
1660124400000|2022-08-10 09:40:00|4.13|2.73|4.13|2.73|4.14|2.74|4.11|2.71|0
1660124700000|2022-08-10 09:45:00|4.14|2.74|4.11|2.71|4.14|2.74|4.11|2.71|0
1660125000000|2022-08-10 09:50:00|4.12|2.72|4.1|2.7|4.12|2.72|4.08|2.68|0
1660125300000|2022-08-10 09:55:00|4.11|2.71|4.14|2.74|4.14|2.74|4.1|2.7|0
1660125600000|2022-08-10 10:00:00|4.13|2.73|4.1|2.7|4.13|2.73|4.09|2.69|0
1660125900000|2022-08-10 10:05:00|4.11|2.71|4.09|2.69|4.11|2.71|4.08|2.68|0
1660126200000|2022-08-10 10:10:00|4.1|2.7|4.12|2.72|4.12|2.72|4.08|2.68|0
1660126500000|2022-08-10 10:15:00|4.11|2.71|4.12|2.72|4.17|2.77|4.11|2.71|0
1660126800000|2022-08-10 10:20:00|4.13|2.73|4.12|2.72|4.13|2.73|4.1|2.7|0
1660127100000|2022-08-10 10:25:00|4.13|2.73|4.13|2.73|4.15|2.75|4.12|2.72|0
1660127400000|2022-08-10 10:30:00|4.12|2.72|4.1|2.7|4.12|2.72|4.09|2.69|0
1660127700000|2022-08-10 10:35:00|4.09|2.69|4.1|2.7|4.11|2.71|4.09|2.69|0
1660128000000|2022-08-10 10:40:00|4.09|2.69|4.06|2.66|4.1|2.7|4.06|2.66|0
1660128300000|2022-08-10 10:45:00|4.07|2.67|4.04|2.64|4.07|2.67|4.03|2.63|0
1660128600000|2022-08-10 10:50:00|4.05|2.65|4.06|2.66|4.07|2.67|4.04|2.64|0
1660128900000|2022-08-10 10:55:00|4.07|2.67|4.09|2.69|4.12|2.72|4.07|2.67|0
1660129200000|2022-08-10 11:00:00|4.1|2.7|4.13|2.73|4.13|2.73|4.07|2.67|0
1660129500000|2022-08-10 11:05:00|4.12|2.72|4.15|2.75|4.16|2.76|4.12|2.72|0
1660129800000|2022-08-10 11:10:00|4.16|2.76|4.11|2.71|4.16|2.76|4.11|2.71|0
1660130100000|2022-08-10 11:15:00|4.12|2.72|4.12|2.72|4.13|2.73|4.1|2.7|0
1660130400000|2022-08-10 11:20:00|4.11|2.71|4.14|2.74|4.16|2.76|4.1|2.7|0
1660130700000|2022-08-10 11:25:00|4.15|2.75|4.11|2.71|4.15|2.75|4.11|2.71|0
1660131000000|2022-08-10 11:30:00|4.12|2.72|4.16|2.76|4.17|2.77|4.11|2.71|0
1660131300000|2022-08-10 11:35:00|4.15|2.75|4.14|2.74|4.16|2.76|4.13|2.73|0
1660131600000|2022-08-10 11:40:00|4.13|2.73|4.15|2.75|4.16|2.76|4.13|2.73|0
1660131900000|2022-08-10 11:45:00|4.16|2.76|4.14|2.74|4.16|2.76|4.12|2.72|0
1660132200000|2022-08-10 11:50:00|4.15|2.75|4.14|2.74|4.17|2.77|4.14|2.74|0
1660132500000|2022-08-10 11:55:00|4.15|2.75|4.2|2.8|4.2|2.8|4.15|2.75|0
1660132800000|2022-08-10 12:00:00|4.19|2.79|4.21|2.81|4.22|2.82|4.17|2.77|0
1660133100000|2022-08-10 12:05:00|4.22|2.82|4.24|2.84|4.29|2.89|4.21|2.81|0
1660133400000|2022-08-10 12:10:00|4.25|2.85|4.39|2.99|4.4|3|4.25|2.85|0
1660133700000|2022-08-10 12:15:00|4.4|3|4.37|2.97|4.4|3|4.33|2.93|0
1660134000000|2022-08-10 12:20:00|4.36|2.96|4.31|2.91|4.39|2.99|4.31|2.91|0
1660134300000|2022-08-10 12:25:00|4.32|2.92|4.37|2.97|4.48|3.08|4.29|2.89|0
1660134600000|2022-08-10 12:30:00|4.34|2.94|5.89|4.49|6.2|4.8|4.34|2.94|0
1660134900000|2022-08-10 12:35:00|5.9|4.5|5.4|4|6.66|5.26|5.26|3.86|0
1660135200000|2022-08-10 12:40:00|5.43|4.03|5.44|4.04|5.6|4.2|5.38|3.98|0
1660135500000|2022-08-10 12:45:00|5.43|4.03|5.53|4.13|5.62|4.22|5.38|3.98|0
1660135800000|2022-08-10 12:50:00|5.52|4.12|5.41|4.01|5.53|4.13|5.4|4|0
1660136100000|2022-08-10 12:55:00|5.44|4.04|5.33|3.93|5.47|4.07|5.3|3.9|0
1660136400000|2022-08-10 13:00:00|5.31|3.91|5.39|3.99|5.42|4.02|5.27|3.87|0
1660136700000|2022-08-10 13:05:00|5.37|3.97|5.39|3.99|5.4|4|5.33|3.93|0
1660137000000|2022-08-10 13:10:00|5.38|3.98|5.23|3.83|5.38|3.98|5.22|3.82|0
1660137300000|2022-08-10 13:15:00|5.24|3.84|5.38|3.98|5.42|4.02|5.24|3.84|0
1660137600000|2022-08-10 13:20:00|5.37|3.97|5.34|3.94|5.41|4.01|5.31|3.91|0
1660137900000|2022-08-10 13:25:00|5.35|3.95|5.5|4.1|5.57|4.17|5.32|3.92|0
1660138200000|2022-08-10 13:30:00|5.53|4.13|5.24|3.84|5.53|4.13|5.21|3.81|0
1660138500000|2022-08-10 13:35:00|5.26|3.86|5.07|3.67|5.29|3.89|5.07|3.67|0
1660138800000|2022-08-10 13:40:00|5.1|3.7|5.35|3.95|5.4|4|5.05|3.65|0
1660139100000|2022-08-10 13:45:00|5.37|3.97|5.54|4.14|5.56|4.16|5.37|3.97|0
1660139400000|2022-08-10 13:50:00|5.56|4.16|5.28|3.88|5.57|4.17|5.27|3.87|0
1660139700000|2022-08-10 13:55:00|5.29|3.89|5.37|3.97|5.41|4.01|5.21|3.81|0
1660140000000|2022-08-10 14:00:00|5.34|3.94|5.42|4.02|5.49|4.09|5.27|3.87|0
1660140300000|2022-08-10 14:05:00|5.43|4.03|5.07|3.67|5.49|4.09|5.03|3.63|0
1660140600000|2022-08-10 14:10:00|5.08|3.68|4.88|3.48|5.12|3.72|4.83|3.43|0
1660140900000|2022-08-10 14:15:00|4.87|3.47|4.74|3.34|4.92|3.52|4.74|3.34|0
1660141200000|2022-08-10 14:20:00|4.73|3.33|4.74|3.34|4.79|3.39|4.58|3.18|0
1660141500000|2022-08-10 14:25:00|4.75|3.35|4.86|3.46|4.87|3.47|4.75|3.35|0
1660141800000|2022-08-10 14:30:00|4.85|3.45|5|3.6|5|3.6|4.81|3.41|0
1660142100000|2022-08-10 14:35:00|5.01|3.61|4.99|3.59|5.05|3.65|4.97|3.57|0
1660142400000|2022-08-10 14:40:00|5|3.6|5.12|3.72|5.16|3.76|4.99|3.59|0
1660142700000|2022-08-10 14:45:00|5.13|3.73|5.09|3.69|5.18|3.78|5.07|3.67|0
1660143000000|2022-08-10 14:50:00|5.11|3.71|5.12|3.72|5.19|3.79|5.09|3.69|0
1660143300000|2022-08-10 14:55:00|5.13|3.73|5.19|3.79|5.2|3.8|5.12|3.72|0
1660143600000|2022-08-10 15:00:00|5.2|3.8|5.5|4.1|5.5|4.1|5.2|3.8|0
1660143900000|2022-08-10 15:05:00|5.51|4.11|5.49|4.09|5.6|4.2|5.44|4.04|0
1660144200000|2022-08-10 15:10:00|5.48|4.08|5.35|3.95|5.48|4.08|5.26|3.86|0
1660144500000|2022-08-10 15:15:00|5.34|3.94|5.4|4|5.4|4|5.23|3.83|0
1660144800000|2022-08-10 15:20:00|5.41|4.01|5.51|4.11|5.52|4.12|5.39|3.99|0
1660145100000|2022-08-10 15:25:00|5.5|4.1|5.46|4.06|5.52|4.12|5.44|4.04|0
1660145400000|2022-08-10 15:30:00|5.47|4.07|5.48|4.08|5.57|4.17|5.46|4.06|0
1660145700000|2022-08-10 15:35:00|5.49|4.09|5.39|3.99|5.49|4.09|5.34|3.94|0
1660146000000|2022-08-10 15:40:00|5.38|3.98|5.46|4.06|5.49|4.09|5.37|3.97|0
1660146300000|2022-08-10 15:45:00|5.45|4.05|5.5|4.1|5.53|4.13|5.39|3.99|0
1660146600000|2022-08-10 15:50:00|5.49|4.09|5.54|4.14|5.55|4.15|5.4|4|0
1660146900000|2022-08-10 15:55:00|5.55|4.15|5.56|4.16|5.58|4.18|5.51|4.11|0
1660147200000|2022-08-10 16:00:00|5.55|4.15|5.54|4.14|5.62|4.22|5.52|4.12|0
1660147500000|2022-08-10 16:05:00|5.53|4.13|5.45|4.05|5.53|4.13|5.39|3.99|0
1660147800000|2022-08-10 16:10:00|5.46|4.06|5.42|4.02|5.48|4.08|5.42|4.02|0
1660148100000|2022-08-10 16:15:00|5.41|4.01|5.23|3.83|5.43|4.03|5.2|3.8|0
1660148400000|2022-08-10 16:20:00|5.22|3.82|5.22|3.82|5.25|3.85|5.15|3.75|0
1660148700000|2022-08-10 16:25:00|5.23|3.83|5.29|3.89|5.3|3.9|5.17|3.77|0
1660149000000|2022-08-10 16:30:00|5.3|3.9|5.32|3.92|5.34|3.94|5.26|3.86|0
1660149300000|2022-08-10 16:35:00|5.33|3.93|5.34|3.94|5.38|3.98|5.31|3.91|0
1660149600000|2022-08-10 16:40:00|5.35|3.95|5.35|3.95|5.38|3.98|5.29|3.89|0
1660149900000|2022-08-10 16:45:00|5.36|3.96|5.31|3.91|5.37|3.97|5.26|3.86|0
1660150200000|2022-08-10 16:50:00|5.3|3.9|5.36|3.96|5.37|3.97|5.25|3.85|0
1660150500000|2022-08-10 16:55:00|5.37|3.97|5.37|3.97|5.38|3.98|5.31|3.91|0
1660150800000|2022-08-10 17:00:00|5.38|3.98|5.29|3.89|5.38|3.98|5.26|3.86|0
1660151100000|2022-08-10 17:05:00|5.28|3.88|5.38|3.98|5.39|3.99|5.27|3.87|0
1660151400000|2022-08-10 17:10:00|5.39|3.99|5.45|4.05|5.46|4.06|5.39|3.99|0
1660151700000|2022-08-10 17:15:00|5.44|4.04|5.47|4.07|5.5|4.1|5.42|4.02|0
1660152000000|2022-08-10 17:20:00|5.46|4.06|5.51|4.11|5.51|4.11|5.4|4|0
1660152300000|2022-08-10 17:25:00|5.5|4.1|5.36|3.96|5.51|4.11|5.36|3.96|0
1660152600000|2022-08-10 17:30:00|5.38|3.98|5.36|3.96|5.42|4.02|5.27|3.87|0
1660152900000|2022-08-10 17:35:00|5.37|3.97|5.43|4.03|5.43|4.03|5.34|3.94|0
1660153200000|2022-08-10 17:40:00|5.42|4.02|5.49|4.09|5.49|4.09|5.4|4|0
1660153500000|2022-08-10 17:45:00|5.48|4.08|5.59|4.19|5.59|4.19|5.47|4.07|0
1660153800000|2022-08-10 17:50:00|5.6|4.2|5.59|4.19|5.61|4.21|5.54|4.14|0
1660154100000|2022-08-10 17:55:00|5.58|4.18|5.49|4.09|5.6|4.2|5.44|4.04|0
1660154400000|2022-08-10 18:00:00|5.5|4.1|5.55|4.15|5.55|4.15|5.43|4.03|0
1660154700000|2022-08-10 18:05:00|5.54|4.14|5.48|4.08|5.56|4.16|5.45|4.05|0
1660155000000|2022-08-10 18:10:00|5.47|4.07|5.38|3.98|5.51|4.11|5.38|3.98|0
1660155300000|2022-08-10 18:15:00|5.39|3.99|5.39|3.99|5.44|4.04|5.38|3.98|0
1660155600000|2022-08-10 18:20:00|5.38|3.98|5.39|3.99|5.44|4.04|5.38|3.98|0
1660155900000|2022-08-10 18:25:00|5.4|4|5.39|3.99|5.43|4.03|5.38|3.98|0
1660156200000|2022-08-10 18:30:00|5.4|4|5.39|3.99|5.41|4.01|5.29|3.89|0
1660156500000|2022-08-10 18:35:00|5.4|4|5.39|3.99|5.45|4.05|5.36|3.96|0
1660156800000|2022-08-10 18:40:00|5.4|4|5.41|4.01|5.45|4.05|5.38|3.98|0
1660157100000|2022-08-10 18:45:00|5.42|4.02|5.27|3.87|5.43|4.03|5.27|3.87|0
1660157400000|2022-08-10 18:50:00|5.25|3.85|5.08|3.68|5.32|3.92|5.08|3.68|0
1660157700000|2022-08-10 18:55:00|5.07|3.67|5.01|3.61|5.11|3.71|5|3.6|0
1660158000000|2022-08-10 19:00:00|4.99|3.59|4.93|3.53|5.11|3.71|4.9|3.5|0
1660158300000|2022-08-10 19:05:00|4.94|3.54|4.86|3.46|4.95|3.55|4.83|3.43|0
1660158600000|2022-08-10 19:10:00|4.85|3.45|4.95|3.55|4.97|3.57|4.85|3.45|0
1660158900000|2022-08-10 19:15:00|4.96|3.56|4.99|3.59|5|3.6|4.9|3.5|0
1660159200000|2022-08-10 19:20:00|5|3.6|5.06|3.66|5.07|3.67|4.97|3.57|0
1660159500000|2022-08-10 19:25:00|5.05|3.65|5.09|3.69|5.12|3.72|5.03|3.63|0
1660159800000|2022-08-10 19:30:00|5.07|3.67|5.1|3.7|5.1|3.7|5.04|3.64|0
1660160100000|2022-08-10 19:35:00|5.09|3.69|5.23|3.83|5.25|3.85|5.09|3.69|0
1660160400000|2022-08-10 19:40:00|5.24|3.84|5.34|3.94|5.35|3.95|5.19|3.79|0
1660160700000|2022-08-10 19:45:00|5.32|3.92|5.25|3.85|5.34|3.94|5.21|3.81|0
1660161000000|2022-08-10 19:50:00|5.24|3.84|5.27|3.87|5.27|3.87|5.16|3.76|0
1660161300000|2022-08-10 19:55:00|5.25|3.85|5.35|3.95|5.36|3.96|5.17|3.77|0
1660161600000|2022-08-10 20:00:00|5.33|3.93|5.28|3.88|5.36|3.96|5.28|3.88|0
1660161900000|2022-08-10 20:05:00|5.27|3.87|5.29|3.89|5.3|3.9|5.27|3.87|0
1660162200000|2022-08-10 20:10:00|5.28|3.88|5.26|3.86|5.31|3.91|5.25|3.85|0
1660162500000|2022-08-10 20:15:00|5.37|3.77|5.43|3.83|5.44|3.84|5.37|3.77|0
1660162800000|2022-08-10 20:20:00|5.44|3.84|5.45|3.85|5.45|3.85|5.43|3.83|0
1660163100000|2022-08-10 20:25:00|5.44|3.84|5.47|3.87|5.47|3.87|5.44|3.84|0
1660163400000|2022-08-10 20:30:00|5.46|3.86|5.51|3.91|5.53|3.93|5.46|3.86|0
1660164000000|2022-08-10 20:40:00|5.5|3.9|5.5|3.9|5.52|3.92|5.5|3.9|0
1660164300000|2022-08-10 20:45:00|5.49|3.89|5.49|3.89|5.49|3.89|5.49|3.89|0
1660164600000|2022-08-10 20:50:00|5.48|3.88|5.48|3.88|5.48|3.88|5.48|3.88|0
1660164900000|2022-08-10 20:55:00|5.47|3.87|5.45|3.85|5.47|3.87|5.44|3.84|0
1660165200000|2022-08-10 21:00:00|5.44|3.84|5.45|3.85|5.45|3.85|5.44|3.84|0
1660165500000|2022-08-10 21:05:00|5.46|3.86|5.45|3.85|5.46|3.86|5.45|3.85|0
1660166100000|2022-08-10 21:15:00|5.46|3.86|5.45|3.85|5.46|3.86|5.45|3.85|0
1660166400000|2022-08-10 21:20:00|5.44|3.84|5.45|3.85|5.45|3.85|5.44|3.84|0
1660166700000|2022-08-10 21:25:00|5.44|3.84|5.44|3.84|5.44|3.84|5.44|3.84|0
1660167000000|2022-08-10 21:30:00|5.43|3.83|5.42|3.82|5.44|3.84|5.42|3.82|0
1660167300000|2022-08-10 21:35:00|5.41|3.81|5.43|3.83|5.43|3.83|5.41|3.81|0
1660167600000|2022-08-10 21:40:00|5.42|3.82|5.43|3.83|5.43|3.83|5.42|3.82|0
1660167900000|2022-08-10 21:45:00|5.42|3.82|5.44|3.84|5.44|3.84|5.42|3.82|0
1660168200000|2022-08-10 21:50:00|5.43|3.83|5.43|3.83|5.43|3.83|5.43|3.83|0
1660168500000|2022-08-10 21:55:00|5.42|3.82|5.44|3.84|5.44|3.84|5.42|3.82|0
1660168800000|2022-08-10 22:00:00|5.43|3.83|5.4|3.8|5.43|3.83|5.37|3.77|0
1660169100000|2022-08-10 22:05:00|5.39|3.79|5.36|3.76|5.4|3.8|5.36|3.76|0
1660169400000|2022-08-10 22:10:00|5.35|3.75|5.36|3.76|5.37|3.77|5.33|3.73|0
1660169700000|2022-08-10 22:15:00|5.35|3.75|5.34|3.74|5.36|3.76|5.34|3.74|0
1660170000000|2022-08-10 22:20:00|5.35|3.75|5.37|3.77|5.38|3.78|5.35|3.75|0
1660170300000|2022-08-10 22:25:00|5.36|3.76|5.35|3.75|5.37|3.77|5.35|3.75|0
1660170600000|2022-08-10 22:30:00|5.34|3.74|5.34|3.74|5.35|3.75|5.33|3.73|0
1660170900000|2022-08-10 22:35:00|5.33|3.73|5.32|3.72|5.34|3.74|5.31|3.71|0
1660171200000|2022-08-10 22:40:00|5.33|3.73|5.34|3.74|5.36|3.76|5.32|3.72|0
1660171500000|2022-08-10 22:45:00|5.35|3.75|5.32|3.72|5.35|3.75|5.32|3.72|0
1660171800000|2022-08-10 22:50:00|5.33|3.73|5.33|3.73|5.33|3.73|5.32|3.72|0
1660172100000|2022-08-10 22:55:00|5.34|3.74|5.35|3.75|5.35|3.75|5.34|3.74|0
1660172400000|2022-08-10 23:00:00|5.34|3.74|5.4|3.8|5.42|3.82|5.34|3.74|0
1660172700000|2022-08-10 23:05:00|5.41|3.81|5.41|3.81|5.42|3.82|5.4|3.8|0
1660173000000|2022-08-10 23:10:00|5.42|3.82|5.42|3.82|5.43|3.83|5.4|3.8|0
1660173300000|2022-08-10 23:15:00|5.41|3.81|5.4|3.8|5.42|3.82|5.39|3.79|0
1660173600000|2022-08-10 23:20:00|5.39|3.79|5.39|3.79|5.41|3.81|5.38|3.78|0
1660173900000|2022-08-10 23:25:00|5.4|3.8|5.42|3.82|5.43|3.83|5.4|3.8|0
1660174200000|2022-08-10 23:30:00|5.41|3.81|5.42|3.82|5.43|3.83|5.41|3.81|0
1660174500000|2022-08-10 23:35:00|5.41|3.81|5.41|3.81|5.41|3.81|5.39|3.79|0
1660174800000|2022-08-10 23:40:00|5.42|3.82|5.43|3.83|5.44|3.84|5.41|3.81|0
1660175100000|2022-08-10 23:45:00|5.42|3.82|5.44|3.84|5.47|3.87|5.42|3.82|0
1660175400000|2022-08-10 23:50:00|5.45|3.85|5.5|3.9|5.51|3.91|5.45|3.85|0
1660175700000|2022-08-10 23:55:00|5.49|3.89|5.49|3.89|5.53|3.93|5.47|3.87|0
1660176000000|2022-08-11 00:00:00|5.5|3.9|5.51|3.91|5.52|3.92|5.49|3.89|0
1660176300000|2022-08-11 00:05:00|5.52|3.92|5.51|3.91|5.54|3.94|5.49|3.89|0
1660176600000|2022-08-11 00:10:00|5.52|3.92|5.55|3.95|5.59|3.99|5.51|3.91|0
1660176900000|2022-08-11 00:15:00|5.56|3.96|5.72|4.12|5.76|4.16|5.56|3.96|0
1660177200000|2022-08-11 00:20:00|5.75|4.15|5.72|4.12|5.75|4.15|5.69|4.09|0
1660177500000|2022-08-11 00:25:00|5.71|4.11|5.73|4.13|5.76|4.16|5.71|4.11|0
1660177800000|2022-08-11 00:30:00|5.72|4.12|5.69|4.09|5.74|4.14|5.68|4.08|0
1660178100000|2022-08-11 00:35:00|5.68|4.08|5.66|4.06|5.68|4.08|5.66|4.06|0
1660178400000|2022-08-11 00:40:00|5.65|4.05|5.71|4.11|5.73|4.13|5.64|4.04|0
1660178700000|2022-08-11 00:45:00|5.72|4.12|5.72|4.12|5.73|4.13|5.71|4.11|0
1660179000000|2022-08-11 00:50:00|5.71|4.11|5.75|4.15|5.75|4.15|5.63|4.03|0
1660179300000|2022-08-11 00:55:00|5.84|4.24|5.81|4.21|5.84|4.24|5.78|4.18|0
1660179600000|2022-08-11 01:00:00|5.8|4.2|5.77|4.17|5.8|4.2|5.76|4.16|0
1660179900000|2022-08-11 01:05:00|5.78|4.18|5.83|4.23|5.84|4.24|5.77|4.17|0
1660180200000|2022-08-11 01:10:00|5.84|4.24|5.88|4.28|5.9|4.3|5.83|4.23|0
1660180500000|2022-08-11 01:15:00|5.89|4.29|5.82|4.22|5.89|4.29|5.82|4.22|0
1660180800000|2022-08-11 01:20:00|5.81|4.21|6.06|4.46|6.06|4.46|5.81|4.21|0
1660181100000|2022-08-11 01:25:00|6.05|4.45|6.06|4.46|6.07|4.47|6.05|4.45|0
1660181400000|2022-08-11 01:30:00|6.05|4.45|5.94|4.34|6.06|4.46|5.93|4.33|0
1660181700000|2022-08-11 01:35:00|5.95|4.35|5.97|4.37|5.98|4.38|5.93|4.33|0
1660182000000|2022-08-11 01:40:00|5.96|4.36|5.94|4.34|6|4.4|5.93|4.33|0
1660182300000|2022-08-11 01:45:00|5.95|4.35|5.94|4.34|5.96|4.36|5.93|4.33|0
1660182600000|2022-08-11 01:50:00|5.93|4.33|5.93|4.33|5.95|4.35|5.92|4.32|0
1660182900000|2022-08-11 01:55:00|5.92|4.32|5.93|4.33|5.93|4.33|5.91|4.31|0
1660183200000|2022-08-11 02:00:00|5.92|4.32|5.91|4.31|5.93|4.33|5.91|4.31|0
1660183500000|2022-08-11 02:05:00|5.92|4.32|5.9|4.3|5.92|4.32|5.89|4.29|0
1660183800000|2022-08-11 02:10:00|5.89|4.29|5.91|4.31|5.93|4.33|5.89|4.29|0
1660184100000|2022-08-11 02:15:00|5.92|4.32|5.91|4.31|5.92|4.32|5.91|4.31|0
1660184400000|2022-08-11 02:20:00|5.92|4.32|5.96|4.36|5.96|4.36|5.91|4.31|0
1660184700000|2022-08-11 02:25:00|5.97|4.37|5.99|4.39|6.02|4.42|5.97|4.37|0
1660185000000|2022-08-11 02:30:00|6|4.4|6|4.4|6.02|4.42|5.98|4.38|0
1660185300000|2022-08-11 02:35:00|5.99|4.39|5.98|4.38|6|4.4|5.97|4.37|0
1660185600000|2022-08-11 02:40:00|5.97|4.37|5.89|4.29|5.97|4.37|5.88|4.28|0
1660186200000|2022-08-11 02:50:00|5.88|4.28|5.89|4.29|5.89|4.29|5.87|4.27|0
1660186500000|2022-08-11 02:55:00|5.88|4.28|5.9|4.3|5.9|4.3|5.88|4.28|0
1660186800000|2022-08-11 03:00:00|5.91|4.31|5.9|4.3|5.92|4.32|5.9|4.3|0
1660187100000|2022-08-11 03:05:00|5.91|4.31|5.92|4.32|5.94|4.34|5.9|4.3|0
1660187400000|2022-08-11 03:10:00|5.91|4.31|5.99|4.39|5.99|4.39|5.91|4.31|0
1660187700000|2022-08-11 03:15:00|6|4.4|5.97|4.37|6.03|4.43|5.96|4.36|0
1660188000000|2022-08-11 03:20:00|5.96|4.36|5.97|4.37|5.98|4.38|5.95|4.35|0
1660188300000|2022-08-11 03:25:00|5.98|4.38|6.01|4.41|6.01|4.41|5.97|4.37|0
1660188600000|2022-08-11 03:30:00|6|4.4|6.01|4.41|6.01|4.41|5.99|4.39|0
1660188900000|2022-08-11 03:35:00|6.02|4.42|6.01|4.41|6.04|4.44|6|4.4|0
1660189200000|2022-08-11 03:40:00|6.02|4.42|6.03|4.43|6.03|4.43|6.02|4.42|0
1660189500000|2022-08-11 03:45:00|6.02|4.42|6.01|4.41|6.02|4.42|5.98|4.38|0
1660189800000|2022-08-11 03:50:00|6.02|4.42|6.05|4.45|6.06|4.46|6.01|4.41|0
1660190100000|2022-08-11 03:55:00|6.06|4.46|6|4.4|6.06|4.46|5.99|4.39|0
1660190400000|2022-08-11 04:00:00|5.99|4.39|5.99|4.39|6.01|4.41|5.99|4.39|0
1660190700000|2022-08-11 04:05:00|6|4.4|6|4.4|6.03|4.43|5.99|4.39|0
1660191000000|2022-08-11 04:10:00|5.99|4.39|5.98|4.38|6|4.4|5.98|4.38|0
1660191300000|2022-08-11 04:15:00|5.97|4.37|5.98|4.38|5.98|4.38|5.97|4.37|0
1660191600000|2022-08-11 04:20:00|5.97|4.37|5.97|4.37|5.98|4.38|5.97|4.37|0
1660191900000|2022-08-11 04:25:00|5.96|4.36|5.97|4.37|5.97|4.37|5.95|4.35|0
1660192200000|2022-08-11 04:30:00|5.98|4.38|6|4.4|6.01|4.41|5.97|4.37|0
1660192500000|2022-08-11 04:35:00|6.01|4.41|5.96|4.36|6.01|4.41|5.96|4.36|0
1660192800000|2022-08-11 04:40:00|5.95|4.35|5.93|4.33|5.96|4.36|5.93|4.33|0
1660193100000|2022-08-11 04:45:00|5.92|4.32|5.9|4.3|5.95|4.35|5.9|4.3|0
1660193400000|2022-08-11 04:50:00|5.89|4.29|5.92|4.32|5.92|4.32|5.89|4.29|0
1660193700000|2022-08-11 04:55:00|5.91|4.31|5.89|4.29|5.92|4.32|5.89|4.29|0
1660194000000|2022-08-11 05:00:00|5.88|4.28|5.91|4.31|5.91|4.31|5.88|4.28|0
1660194300000|2022-08-11 05:05:00|5.92|4.32|5.92|4.32|5.95|4.35|5.91|4.31|0
1660194600000|2022-08-11 05:10:00|5.91|4.31|5.88|4.28|5.93|4.33|5.88|4.28|0
1660194900000|2022-08-11 05:15:00|5.89|4.29|5.9|4.3|5.9|4.3|5.88|4.28|0
1660195200000|2022-08-11 05:20:00|5.89|4.29|5.93|4.33|5.93|4.33|5.88|4.28|0
1660195500000|2022-08-11 05:25:00|5.94|4.34|5.93|4.33|5.94|4.34|5.89|4.29|0
1660195800000|2022-08-11 05:30:00|5.94|4.34|5.94|4.34|5.96|4.36|5.93|4.33|0
1660196100000|2022-08-11 05:35:00|5.95|4.35|5.97|4.37|5.98|4.38|5.93|4.33|0
1660196400000|2022-08-11 05:40:00|5.98|4.38|5.97|4.37|5.98|4.38|5.94|4.34|0
1660196700000|2022-08-11 05:45:00|5.98|4.38|5.97|4.37|6|4.4|5.96|4.36|0
1660197000000|2022-08-11 05:50:00|5.98|4.38|5.91|4.31|5.98|4.38|5.91|4.31|0
1660197300000|2022-08-11 05:55:00|5.92|4.32|5.96|4.36|5.96|4.36|5.91|4.31|0
1660197600000|2022-08-11 06:00:00|5.98|4.38|5.85|4.25|6|4.4|5.84|4.24|0
1660197900000|2022-08-11 06:05:00|5.84|4.24|5.89|4.29|5.9|4.3|5.82|4.22|0
1660198200000|2022-08-11 06:10:00|5.9|4.3|5.9|4.3|5.92|4.32|5.89|4.29|0
1660198500000|2022-08-11 06:15:00|5.89|4.29|5.99|4.39|6|4.4|5.89|4.29|0
1660198800000|2022-08-11 06:20:00|5.98|4.38|5.95|4.35|6.17|4.57|5.95|4.35|0
1660199100000|2022-08-11 06:25:00|5.96|4.36|5.91|4.31|5.96|4.36|5.88|4.28|0
1660199400000|2022-08-11 06:30:00|5.92|4.32|5.91|4.31|5.95|4.35|5.91|4.31|0
1660199700000|2022-08-11 06:35:00|5.92|4.32|6.12|4.52|6.12|4.52|5.92|4.32|0
1660200000000|2022-08-11 06:40:00|6.11|4.51|6.08|4.48|6.13|4.53|6.05|4.45|0
1660200300000|2022-08-11 06:45:00|6.09|4.49|6.1|4.5|6.12|4.52|6.07|4.47|0
1660200600000|2022-08-11 06:50:00|6.11|4.51|6.15|4.55|6.22|4.62|6.11|4.51|0
1660200900000|2022-08-11 06:55:00|6.13|4.53|6.05|4.45|6.13|4.53|6.04|4.44|0
1660201200000|2022-08-11 07:00:00|6.04|4.44|5.9|4.3|6.05|4.45|5.89|4.29|0
1660201500000|2022-08-11 07:05:00|5.79|4.39|5.81|4.41|5.84|4.44|5.77|4.37|0
1660201800000|2022-08-11 07:10:00|5.8|4.4|5.91|4.51|5.91|4.51|5.78|4.38|0
1660202100000|2022-08-11 07:15:00|5.9|4.5|5.88|4.48|5.95|4.55|5.87|4.47|0
1660202400000|2022-08-11 07:20:00|5.87|4.47|5.89|4.49|5.92|4.52|5.87|4.47|0
1660202700000|2022-08-11 07:25:00|5.88|4.48|5.73|4.33|5.9|4.5|5.73|4.33|0
1660203000000|2022-08-11 07:30:00|5.74|4.34|5.75|4.35|5.8|4.4|5.69|4.29|0
1660203300000|2022-08-11 07:35:00|5.76|4.36|5.73|4.33|5.76|4.36|5.69|4.29|0
1660203600000|2022-08-11 07:40:00|5.72|4.32|5.69|4.29|5.73|4.33|5.64|4.24|0
1660203900000|2022-08-11 07:45:00|5.68|4.28|5.66|4.26|5.71|4.31|5.64|4.24|0
1660204200000|2022-08-11 07:50:00|5.65|4.25|5.67|4.27|5.68|4.28|5.59|4.19|0
1660204500000|2022-08-11 07:55:00|5.66|4.26|5.7|4.3|5.72|4.32|5.66|4.26|0
1660204800000|2022-08-11 08:00:00|5.69|4.29|5.59|4.19|5.7|4.3|5.59|4.19|0
1660205100000|2022-08-11 08:05:00|5.57|4.17|5.59|4.19|5.62|4.22|5.55|4.15|0
1660205400000|2022-08-11 08:10:00|5.6|4.2|5.61|4.21|5.64|4.24|5.59|4.19|0
1660205700000|2022-08-11 08:15:00|5.6|4.2|5.67|4.27|5.68|4.28|5.6|4.2|0
1660206000000|2022-08-11 08:20:00|5.68|4.28|5.59|4.19|5.68|4.28|5.58|4.18|0
1660206300000|2022-08-11 08:25:00|5.6|4.2|5.54|4.14|5.6|4.2|5.54|4.14|0
1660206600000|2022-08-11 08:30:00|5.55|4.15|5.57|4.17|5.61|4.21|5.5|4.1|0
1660206900000|2022-08-11 08:35:00|5.58|4.18|5.56|4.16|5.63|4.23|5.56|4.16|0
1660207200000|2022-08-11 08:40:00|5.57|4.17|5.58|4.18|5.61|4.21|5.54|4.14|0
1660207500000|2022-08-11 08:45:00|5.57|4.17|5.54|4.14|5.58|4.18|5.52|4.12|0
1660207800000|2022-08-11 08:50:00|5.53|4.13|5.52|4.12|5.54|4.14|5.45|4.05|0
1660208100000|2022-08-11 08:55:00|5.51|4.11|5.63|4.23|5.64|4.24|5.51|4.11|0
1660208400000|2022-08-11 09:00:00|5.64|4.24|5.67|4.27|5.69|4.29|5.64|4.24|0
1660208700000|2022-08-11 09:05:00|5.66|4.26|5.55|4.15|5.68|4.28|5.54|4.14|0
1660209000000|2022-08-11 09:10:00|5.54|4.14|5.55|4.15|5.6|4.2|5.53|4.13|0
1660209300000|2022-08-11 09:15:00|5.54|4.14|5.58|4.18|5.61|4.21|5.53|4.13|0
1660209600000|2022-08-11 09:20:00|5.56|4.16|5.58|4.18|5.63|4.23|5.56|4.16|0
1660209900000|2022-08-11 09:25:00|5.56|4.16|5.67|4.27|5.7|4.3|5.52|4.12|0
1660210200000|2022-08-11 09:30:00|5.66|4.26|5.81|4.41|5.81|4.41|5.66|4.26|0
1660210500000|2022-08-11 09:35:00|5.82|4.42|5.77|4.37|5.85|4.45|5.76|4.36|0
1660210800000|2022-08-11 09:40:00|5.78|4.38|5.82|4.42|5.83|4.43|5.72|4.32|0
1660211100000|2022-08-11 09:45:00|5.83|4.43|5.85|4.45|5.87|4.47|5.79|4.39|0
1660211400000|2022-08-11 09:50:00|5.86|4.46|5.8|4.4|5.87|4.47|5.79|4.39|0
1660211700000|2022-08-11 09:55:00|5.79|4.39|5.78|4.38|5.82|4.42|5.77|4.37|0
1660212000000|2022-08-11 10:00:00|5.79|4.39|5.72|4.32|5.79|4.39|5.7|4.3|0
1660212300000|2022-08-11 10:05:00|5.71|4.31|5.68|4.28|5.72|4.32|5.68|4.28|0
1660212600000|2022-08-11 10:10:00|5.67|4.27|5.72|4.32|5.72|4.32|5.67|4.27|0
1660212900000|2022-08-11 10:15:00|5.71|4.31|6.41|5.01|6.41|5.01|5.65|4.25|0
1660213200000|2022-08-11 10:20:00|6.4|5|6.38|4.98|6.4|5|6.35|4.95|0
1660213500000|2022-08-11 10:25:00|6.37|4.97|6.42|5.02|6.43|5.03|6.35|4.95|0
1660213800000|2022-08-11 10:30:00|6.41|5.01|6.46|5.06|6.49|5.09|6.41|5.01|0
1660214100000|2022-08-11 10:35:00|6.47|5.07|6.44|5.04|6.47|5.07|6.38|4.98|0
1660214400000|2022-08-11 10:40:00|6.45|5.05|6.39|4.99|6.47|5.07|6.39|4.99|0
1660214700000|2022-08-11 10:45:00|6.4|5|6.45|5.05|6.51|5.11|6.4|5|0
1660215000000|2022-08-11 10:50:00|6.46|5.06|6.44|5.04|6.47|5.07|6.37|4.97|0
1660215300000|2022-08-11 10:55:00|6.45|5.05|6.47|5.07|6.53|5.13|6.44|5.04|0
1660215600000|2022-08-11 11:00:00|6.48|5.08|6.49|5.09|6.49|5.09|6.42|5.02|0
1660215900000|2022-08-11 11:05:00|6.48|5.08|6.55|5.15|6.55|5.15|6.48|5.08|0
1660216200000|2022-08-11 11:10:00|6.54|5.14|6.52|5.12|6.55|5.15|6.46|5.06|0
1660216500000|2022-08-11 11:15:00|6.53|5.13|6.54|5.14|6.55|5.15|6.5|5.1|0
1660216800000|2022-08-11 11:20:00|6.55|5.15|6.46|5.06|6.55|5.15|6.45|5.05|0
1660217100000|2022-08-11 11:25:00|6.48|5.08|6.55|5.15|6.55|5.15|6.48|5.08|0
1660217400000|2022-08-11 11:30:00|6.54|5.14|6.58|5.18|6.6|5.2|6.53|5.13|0
1660217700000|2022-08-11 11:35:00|6.59|5.19|6.73|5.33|6.75|5.35|6.58|5.18|0
1660218000000|2022-08-11 11:40:00|6.72|5.32|6.71|5.31|6.73|5.33|6.67|5.27|0
1660218300000|2022-08-11 11:45:00|6.72|5.32|6.7|5.3|6.75|5.35|6.67|5.27|0
1660218600000|2022-08-11 11:50:00|6.69|5.29|6.64|5.24|6.88|5.48|6.62|5.22|0
1660218900000|2022-08-11 11:55:00|6.63|5.23|6.64|5.24|6.65|5.25|6.58|5.18|0
1660219200000|2022-08-11 12:00:00|6.65|5.25|6.75|5.35|6.82|5.42|6.65|5.25|0
1660219500000|2022-08-11 12:05:00|6.76|5.36|6.74|5.34|6.77|5.37|6.71|5.31|0
1660219800000|2022-08-11 12:10:00|6.73|5.33|6.86|5.46|6.86|5.46|6.73|5.33|0
1660220100000|2022-08-11 12:15:00|6.84|5.44|6.89|5.49|6.93|5.53|6.84|5.44|0
1660220400000|2022-08-11 12:20:00|6.9|5.5|6.92|5.52|6.94|5.54|6.87|5.47|0
1660220700000|2022-08-11 12:25:00|6.91|5.51|6.9|5.5|6.94|5.54|6.88|5.48|0
1660221000000|2022-08-11 12:30:00|6.92|5.52|6.83|5.43|7.23|5.83|6.78|5.38|0
1660221300000|2022-08-11 12:35:00|6.82|5.42|7.07|5.67|7.12|5.72|6.75|5.35|0
1660221600000|2022-08-11 12:40:00|7.08|5.68|7.06|5.66|7.12|5.72|7.01|5.61|0
1660221900000|2022-08-11 12:45:00|7.05|5.65|7.14|5.74|7.18|5.78|7.02|5.62|0
1660222200000|2022-08-11 12:50:00|7.12|5.72|7.17|5.77|7.25|5.85|7.08|5.68|0
1660222500000|2022-08-11 12:55:00|7.18|5.78|7.29|5.89|7.36|5.96|7.17|5.77|0
1660222800000|2022-08-11 13:00:00|7.31|5.91|7.19|5.79|7.31|5.91|7.17|5.77|0
1660223100000|2022-08-11 13:05:00|7.2|5.8|7.15|5.75|7.2|5.8|7.1|5.7|0
1660223400000|2022-08-11 13:10:00|7.14|5.74|7.15|5.75|7.15|5.75|7.08|5.68|0
1660223700000|2022-08-11 13:15:00|7.14|5.74|7.05|5.65|7.14|5.74|7.03|5.63|0
1660224000000|2022-08-11 13:20:00|7.06|5.66|6.91|5.51|7.15|5.75|6.88|5.48|0
1660224300000|2022-08-11 13:25:00|6.92|5.52|7.01|5.61|7.06|5.66|6.9|5.5|0
1660224600000|2022-08-11 13:30:00|7.04|5.64|6.75|5.35|7.07|5.67|6.75|5.35|0
1660224900000|2022-08-11 13:35:00|6.73|5.33|6.85|5.45|6.9|5.5|6.72|5.32|0
1660225200000|2022-08-11 13:40:00|6.86|5.46|6.93|5.53|7.09|5.69|6.83|5.43|0
1660225500000|2022-08-11 13:45:00|6.94|5.54|7.1|5.7|7.2|5.8|6.83|5.43|0
1660225800000|2022-08-11 13:50:00|7.12|5.72|7.17|5.77|7.23|5.83|7.04|5.64|0
1660226100000|2022-08-11 13:55:00|7.18|5.78|7.27|5.87|7.68|6.28|7.06|5.66|0
1660226400000|2022-08-11 14:00:00|7.28|5.88|7.46|6.06|7.51|6.11|7.28|5.88|0
1660226700000|2022-08-11 14:05:00|7.48|6.08|7.54|6.14|7.67|6.27|7.48|6.08|0
1660227000000|2022-08-11 14:10:00|7.57|6.17|7.66|6.26|7.73|6.33|7.55|6.15|0
1660227300000|2022-08-11 14:15:00|7.67|6.27|7.96|6.56|8|6.6|7.66|6.26|0
1660227600000|2022-08-11 14:20:00|7.94|6.54|7.66|6.26|7.96|6.56|7.65|6.25|0
1660227900000|2022-08-11 14:25:00|7.67|6.27|7.53|6.13|7.7|6.3|7.53|6.13|0
1660228200000|2022-08-11 14:30:00|7.54|6.14|7.7|6.3|7.75|6.35|7.54|6.14|0
1660228500000|2022-08-11 14:35:00|7.71|6.31|7.56|6.16|8.01|6.61|7.54|6.14|0
1660228800000|2022-08-11 14:40:00|7.55|6.15|7.37|5.97|7.57|6.17|7.29|5.89|0
1660229100000|2022-08-11 14:45:00|7.38|5.98|7.28|5.88|7.39|5.99|7.18|5.78|0
1660229400000|2022-08-11 14:50:00|7.27|5.87|7.45|6.05|7.46|6.06|7.25|5.85|0
1660229700000|2022-08-11 14:55:00|7.42|6.02|7.35|5.95|7.46|6.06|7.26|5.86|0
1660230000000|2022-08-11 15:00:00|7.34|5.94|7.1|5.7|7.36|5.96|7.1|5.7|0
1660230300000|2022-08-11 15:05:00|7.09|5.69|6.72|5.32|7.15|5.75|6.64|5.24|0
1660230600000|2022-08-11 15:10:00|6.73|5.33|6.46|5.06|6.8|5.4|6.44|5.04|0
1660230900000|2022-08-11 15:15:00|6.47|5.07|6.14|4.74|6.6|5.2|6.14|4.74|0
1660231200000|2022-08-11 15:20:00|6.15|4.75|6.39|4.99|6.44|5.04|6.15|4.75|0
1660231500000|2022-08-11 15:25:00|6.4|5|6.47|5.07|6.49|5.09|6.31|4.91|0
1660231800000|2022-08-11 15:30:00|6.46|5.06|6.42|5.02|6.55|5.15|6.42|5.02|0
1660232100000|2022-08-11 15:35:00|6.41|5.01|6.39|4.99|6.48|5.08|6.28|4.88|0
1660232400000|2022-08-11 15:40:00|6.38|4.98|6.43|5.03|6.51|5.11|6.32|4.92|0
1660232700000|2022-08-11 15:45:00|6.42|5.02|6.27|4.87|6.43|5.03|6.21|4.81|0
1660233000000|2022-08-11 15:50:00|6.25|4.85|6.23|4.83|6.29|4.89|6.05|4.65|0
1660233300000|2022-08-11 15:55:00|6.26|4.86|6.23|4.83|6.34|4.94|6.18|4.78|0
1660233600000|2022-08-11 16:00:00|6.24|4.84|6.26|4.86|6.36|4.96|6.21|4.81|0
1660233900000|2022-08-11 16:05:00|6.27|4.87|6.16|4.76|6.3|4.9|6.14|4.74|0
1660234200000|2022-08-11 16:10:00|6.15|4.75|6.15|4.75|6.22|4.82|6.07|4.67|0
1660234500000|2022-08-11 16:15:00|6.16|4.76|6.24|4.84|6.33|4.93|6.07|4.67|0
1660234800000|2022-08-11 16:20:00|6.25|4.85|6.17|4.77|6.26|4.86|6.13|4.73|0
1660235100000|2022-08-11 16:25:00|6.16|4.76|6.39|4.99|6.39|4.99|6.15|4.75|0
1660235400000|2022-08-11 16:30:00|6.38|4.98|6.53|5.13|6.55|5.15|6.37|4.97|0
1660235700000|2022-08-11 16:35:00|6.52|5.12|6.46|5.06|6.56|5.16|6.46|5.06|0
1660236000000|2022-08-11 16:40:00|6.45|5.05|6.44|5.04|6.48|5.08|6.4|5|0
1660236300000|2022-08-11 16:45:00|6.43|5.03|6.42|5.02|6.45|5.05|6.34|4.94|0
1660236600000|2022-08-11 16:50:00|6.41|5.01|6.53|5.13|6.54|5.14|6.4|5|0
1660236900000|2022-08-11 16:55:00|6.52|5.12|6.52|5.12|6.56|5.16|6.47|5.07|0
1660237200000|2022-08-11 17:00:00|6.54|5.14|6.41|5.01|6.56|5.16|6.37|4.97|0
1660237500000|2022-08-11 17:05:00|6.4|5|6.38|4.98|6.51|5.11|6.38|4.98|0
1660237800000|2022-08-11 17:10:00|6.39|4.99|6.51|5.11|6.55|5.15|6.38|4.98|0
1660238100000|2022-08-11 17:15:00|6.53|5.13|6.7|5.3|6.74|5.34|6.49|5.09|0
1660238400000|2022-08-11 17:20:00|6.69|5.29|6.64|5.24|6.76|5.36|6.6|5.2|0
1660238700000|2022-08-11 17:25:00|6.63|5.23|6.56|5.16|6.66|5.26|6.52|5.12|0
1660239000000|2022-08-11 17:30:00|6.55|5.15|6.41|5.01|6.59|5.19|6.41|5.01|0
1660239300000|2022-08-11 17:35:00|6.42|5.02|6.48|5.08|6.53|5.13|6.42|5.02|0
1660239600000|2022-08-11 17:40:00|6.49|5.09|6.51|5.11|6.6|5.2|6.44|5.04|0
1660239900000|2022-08-11 17:45:00|6.48|5.08|6.38|4.98|6.5|5.1|6.36|4.96|0
1660240200000|2022-08-11 17:50:00|6.37|4.97|6.33|4.93|6.44|5.04|6.28|4.88|0
1660240500000|2022-08-11 17:55:00|6.32|4.92|6.36|4.96|6.36|4.96|6.28|4.88|0
1660240800000|2022-08-11 18:00:00|6.35|4.95|6.14|4.74|6.35|4.95|6.08|4.68|0
1660241100000|2022-08-11 18:05:00|6.12|4.72|6.07|4.67|6.14|4.74|6.06|4.66|0
1660241400000|2022-08-11 18:10:00|6.08|4.68|5.97|4.57|6.11|4.71|5.94|4.54|0
1660241700000|2022-08-11 18:15:00|5.96|4.56|6.12|4.72|6.15|4.75|5.92|4.52|0
1660242000000|2022-08-11 18:20:00|6.11|4.71|6.08|4.68|6.12|4.72|5.98|4.58|0
1660242300000|2022-08-11 18:25:00|6.07|4.67|6.07|4.67|6.12|4.72|6.03|4.63|0
1660242600000|2022-08-11 18:30:00|6.06|4.66|5.87|4.47|6.09|4.69|5.86|4.46|0
1660242900000|2022-08-11 18:35:00|5.88|4.48|5.86|4.46|5.96|4.56|5.84|4.44|0
1660243200000|2022-08-11 18:40:00|5.87|4.47|5.83|4.43|5.89|4.49|5.76|4.36|0
1660243500000|2022-08-11 18:45:00|5.82|4.42|5.77|4.37|5.86|4.46|5.74|4.34|0
1660243800000|2022-08-11 18:50:00|5.78|4.38|5.49|4.09|5.78|4.38|5.49|4.09|0
1660244100000|2022-08-11 18:55:00|5.5|4.1|5.7|4.3|5.74|4.34|5.49|4.09|0
1660244400000|2022-08-11 19:00:00|5.69|4.29|5.68|4.28|5.71|4.31|5.59|4.19|0
1660244700000|2022-08-11 19:05:00|5.67|4.27|5.61|4.21|5.68|4.28|5.49|4.09|0
1660245000000|2022-08-11 19:10:00|5.62|4.22|5.79|4.39|5.82|4.42|5.28|3.88|0
1660245300000|2022-08-11 19:15:00|5.77|4.37|5.9|4.5|5.93|4.53|5.74|4.34|0
1660245600000|2022-08-11 19:20:00|5.89|4.49|5.83|4.43|5.95|4.55|5.83|4.43|0
1660245900000|2022-08-11 19:25:00|5.82|4.42|5.9|4.5|5.94|4.54|5.82|4.42|0
1660246200000|2022-08-11 19:30:00|5.92|4.52|6.01|4.61|6.05|4.65|5.83|4.43|0
1660246500000|2022-08-11 19:35:00|6.02|4.62|5.8|4.4|6.02|4.62|5.77|4.37|0
1660246800000|2022-08-11 19:40:00|5.81|4.41|5.77|4.37|5.87|4.47|5.75|4.35|0
1660247100000|2022-08-11 19:45:00|5.78|4.38|5.76|4.36|5.8|4.4|5.68|4.28|0
1660247400000|2022-08-11 19:50:00|5.69|4.29|5.81|4.41|5.97|4.57|5.69|4.29|0
1660247700000|2022-08-11 19:55:00|5.79|4.39|5.63|4.23|5.82|4.42|5.34|3.94|0
1660248000000|2022-08-11 20:00:00|5.73|4.33|5.89|4.49|5.89|4.49|5.72|4.32|0
1660248300000|2022-08-11 20:05:00|5.88|4.48|5.84|4.44|5.89|4.49|5.83|4.43|0
1660248600000|2022-08-11 20:10:00|5.83|4.43|5.83|4.43|5.88|4.48|5.81|4.41|0
1660248900000|2022-08-11 20:15:00|5.95|4.35|5.97|4.37|5.98|4.38|5.94|4.34|0
1660249200000|2022-08-11 20:20:00|5.98|4.38|6|4.4|6.01|4.41|5.97|4.37|0
1660249500000|2022-08-11 20:25:00|6.01|4.41|6.08|4.48|6.08|4.48|6.01|4.41|0
1660249800000|2022-08-11 20:30:00|6.09|4.49|6.06|4.46|6.09|4.49|6.05|4.45|0
1660250100000|2022-08-11 20:35:00|6.05|4.45|5.99|4.39|6.06|4.46|5.99|4.39|0
1660250400000|2022-08-11 20:40:00|6|4.4|6.05|4.45|6.05|4.45|6|4.4|0
1660250700000|2022-08-11 20:45:00|6.04|4.44|6.03|4.43|6.05|4.45|6.02|4.42|0
1660251000000|2022-08-11 20:50:00|6.04|4.44|6.02|4.42|6.05|4.45|6.02|4.42|0
1660251300000|2022-08-11 20:55:00|6.01|4.41|6.05|4.45|6.06|4.46|6.01|4.41|0
1660251600000|2022-08-11 21:00:00|6.04|4.44|6.03|4.43|6.04|4.44|6.03|4.43|0
1660251900000|2022-08-11 21:05:00|6.04|4.44|6.01|4.41|6.04|4.44|6|4.4|0
1660252200000|2022-08-11 21:10:00|6|4.4|6|4.4|6.02|4.42|6|4.4|0
1660252500000|2022-08-11 21:15:00|6.01|4.41|6.02|4.42|6.03|4.43|6.01|4.41|0
1660252800000|2022-08-11 21:20:00|6.03|4.43|6.02|4.42|6.03|4.43|6.01|4.41|0
1660253100000|2022-08-11 21:25:00|6.03|4.43|6.02|4.42|6.03|4.43|6.02|4.42|0
1660253400000|2022-08-11 21:30:00|6.03|4.43|6.02|4.42|6.03|4.43|6.02|4.42|0
1660253700000|2022-08-11 21:35:00|6.01|4.41|6.01|4.41|6.01|4.41|6.01|4.41|0
1660254000000|2022-08-11 21:40:00|6.02|4.42|6.02|4.42|6.02|4.42|6.01|4.41|0
1660254300000|2022-08-11 21:45:00|6.01|4.41|6.01|4.41|6.02|4.42|6.01|4.41|0
1660254600000|2022-08-11 21:50:00|6.02|4.42|6.02|4.42|6.02|4.42|6.01|4.41|0
1660254900000|2022-08-11 21:55:00|6.01|4.41|6.03|4.43|6.03|4.43|6.01|4.41|0
1660255200000|2022-08-11 22:00:00|6.02|4.42|5.94|4.34|6.05|4.45|5.93|4.33|0
1660255500000|2022-08-11 22:05:00|5.95|4.35|5.95|4.35|5.96|4.36|5.93|4.33|0
1660255800000|2022-08-11 22:10:00|5.96|4.36|5.99|4.39|5.99|4.39|5.95|4.35|0
1660256100000|2022-08-11 22:15:00|6|4.4|5.91|4.31|6.01|4.41|5.91|4.31|0
1660256400000|2022-08-11 22:20:00|5.92|4.32|5.94|4.34|5.95|4.35|5.91|4.31|0
1660256700000|2022-08-11 22:25:00|5.93|4.33|5.91|4.31|5.93|4.33|5.9|4.3|0
1660257000000|2022-08-11 22:30:00|5.9|4.3|5.93|4.33|5.93|4.33|5.87|4.27|0
1660257300000|2022-08-11 22:35:00|5.92|4.32|5.87|4.27|5.92|4.32|5.85|4.25|0
1660257600000|2022-08-11 22:40:00|5.88|4.28|5.83|4.23|5.88|4.28|5.83|4.23|0
1660257900000|2022-08-11 22:45:00|5.84|4.24|5.86|4.26|5.87|4.27|5.84|4.24|0
1660258200000|2022-08-11 22:50:00|5.85|4.25|5.86|4.26|5.86|4.26|5.84|4.24|0
1660258500000|2022-08-11 22:55:00|5.88|4.28|5.89|4.29|5.89|4.29|5.87|4.27|0
1660258800000|2022-08-11 23:00:00|5.88|4.28|5.87|4.27|5.89|4.29|5.87|4.27|0
1660259100000|2022-08-11 23:05:00|5.86|4.26|5.88|4.28|5.89|4.29|5.84|4.24|0
1660259400000|2022-08-11 23:10:00|5.89|4.29|5.88|4.28|5.89|4.29|5.88|4.28|0
1660259700000|2022-08-11 23:15:00|5.89|4.29|5.88|4.28|5.89|4.29|5.87|4.27|0
1660260000000|2022-08-11 23:20:00|5.87|4.27|5.89|4.29|5.9|4.3|5.87|4.27|0
1660260300000|2022-08-11 23:25:00|5.9|4.3|5.93|4.33|5.94|4.34|5.9|4.3|0
1660260600000|2022-08-11 23:30:00|5.92|4.32|5.91|4.31|5.92|4.32|5.88|4.28|0
1660260900000|2022-08-11 23:35:00|5.9|4.3|5.91|4.31|5.93|4.33|5.89|4.29|0
1660261200000|2022-08-11 23:40:00|5.9|4.3|5.87|4.27|5.91|4.31|5.86|4.26|0
1660261500000|2022-08-11 23:45:00|5.88|4.28|5.9|4.3|5.93|4.33|5.87|4.27|0
1660261800000|2022-08-11 23:50:00|5.91|4.31|5.88|4.28|5.91|4.31|5.86|4.26|0
1660262100000|2022-08-11 23:55:00|5.87|4.27|5.9|4.3|5.92|4.32|5.86|4.26|0
1660262400000|2022-08-12 00:00:00|5.92|4.32|5.98|4.38|6.12|4.52|5.92|4.32|0
1660262700000|2022-08-12 00:05:00|6|4.4|5.88|4.28|6|4.4|5.87|4.27|0
1660263000000|2022-08-12 00:10:00|5.87|4.27|5.87|4.27|5.9|4.3|5.81|4.21|0
1660263300000|2022-08-12 00:15:00|5.86|4.26|5.89|4.29|5.93|4.33|5.85|4.25|0
1660263600000|2022-08-12 00:20:00|5.9|4.3|5.89|4.29|5.91|4.31|5.86|4.26|0
1660263900000|2022-08-12 00:25:00|5.9|4.3|5.86|4.26|5.91|4.31|5.84|4.24|0
1660264200000|2022-08-12 00:30:00|5.87|4.27|5.84|4.24|5.88|4.28|5.82|4.22|0
1660264500000|2022-08-12 00:35:00|5.83|4.23|5.78|4.18|5.83|4.23|5.77|4.17|0
1660264800000|2022-08-12 00:40:00|5.79|4.19|5.78|4.18|5.8|4.2|5.77|4.17|0
1660265100000|2022-08-12 00:45:00|5.77|4.17|5.7|4.1|5.77|4.17|5.69|4.09|0
1660265400000|2022-08-12 00:50:00|5.71|4.11|5.73|4.13|5.75|4.15|5.68|4.08|0
1660265700000|2022-08-12 00:55:00|5.74|4.14|5.7|4.1|5.75|4.15|5.7|4.1|0
1660266000000|2022-08-12 01:00:00|5.71|4.11|5.75|4.15|5.75|4.15|5.7|4.1|0
1660266300000|2022-08-12 01:05:00|5.74|4.14|5.73|4.13|5.77|4.17|5.73|4.13|0
1660266600000|2022-08-12 01:10:00|5.74|4.14|5.71|4.11|5.76|4.16|5.69|4.09|0
1660266900000|2022-08-12 01:15:00|5.7|4.1|5.77|4.17|5.8|4.2|5.7|4.1|0
1660267200000|2022-08-12 01:20:00|5.76|4.16|5.85|4.25|5.86|4.26|5.76|4.16|0
1660267500000|2022-08-12 01:25:00|5.86|4.26|5.88|4.28|5.88|4.28|5.84|4.24|0
1660267800000|2022-08-12 01:30:00|5.89|4.29|5.88|4.28|5.9|4.3|5.87|4.27|0
1660268100000|2022-08-12 01:35:00|5.87|4.27|5.9|4.3|5.9|4.3|5.86|4.26|0
1660268400000|2022-08-12 01:40:00|5.89|4.29|5.82|4.22|5.89|4.29|5.82|4.22|0
1660268700000|2022-08-12 01:45:00|5.83|4.23|5.83|4.23|5.86|4.26|5.81|4.21|0
1660269000000|2022-08-12 01:50:00|5.82|4.22|5.8|4.2|5.83|4.23|5.79|4.19|0
1660269300000|2022-08-12 01:55:00|5.79|4.19|5.79|4.19|5.83|4.23|5.77|4.17|0
1660269600000|2022-08-12 02:00:00|5.8|4.2|5.81|4.21|5.85|4.25|5.78|4.18|0
1660269900000|2022-08-12 02:05:00|5.8|4.2|5.85|4.25|5.87|4.27|5.79|4.19|0
1660270200000|2022-08-12 02:10:00|5.84|4.24|5.82|4.22|5.86|4.26|5.82|4.22|0
1660270500000|2022-08-12 02:15:00|5.83|4.23|5.84|4.24|5.87|4.27|5.83|4.23|0
1660270800000|2022-08-12 02:20:00|5.85|4.25|5.88|4.28|5.89|4.29|5.84|4.24|0
1660271100000|2022-08-12 02:25:00|5.87|4.27|5.81|4.21|5.88|4.28|5.81|4.21|0
1660271400000|2022-08-12 02:30:00|5.83|4.23|5.86|4.26|5.88|4.28|5.83|4.23|0
1660271700000|2022-08-12 02:35:00|5.87|4.27|5.84|4.24|5.89|4.29|5.83|4.23|0
1660272000000|2022-08-12 02:40:00|5.83|4.23|5.83|4.23|5.85|4.25|5.82|4.22|0
1660272300000|2022-08-12 02:45:00|5.84|4.24|5.86|4.26|5.86|4.26|5.82|4.22|0
1660272600000|2022-08-12 02:50:00|5.87|4.27|5.89|4.29|5.91|4.31|5.86|4.26|0
1660272900000|2022-08-12 02:55:00|5.9|4.3|5.91|4.31|5.93|4.33|5.89|4.29|0
1660273200000|2022-08-12 03:00:00|5.92|4.32|5.95|4.35|5.99|4.39|5.92|4.32|0
1660273500000|2022-08-12 03:05:00|5.94|4.34|5.94|4.34|5.95|4.35|5.92|4.32|0
1660273800000|2022-08-12 03:10:00|5.93|4.33|5.92|4.32|5.93|4.33|5.91|4.31|0
1660274100000|2022-08-12 03:15:00|5.93|4.33|5.92|4.32|5.95|4.35|5.9|4.3|0
1660274400000|2022-08-12 03:20:00|5.93|4.33|5.9|4.3|5.94|4.34|5.9|4.3|0
1660274700000|2022-08-12 03:25:00|5.89|4.29|5.91|4.31|5.92|4.32|5.88|4.28|0
1660275000000|2022-08-12 03:30:00|5.9|4.3|5.91|4.31|5.92|4.32|5.89|4.29|0
1660275300000|2022-08-12 03:35:00|5.9|4.3|5.9|4.3|5.91|4.31|5.86|4.26|0
1660275600000|2022-08-12 03:40:00|5.89|4.29|5.92|4.32|5.94|4.34|5.89|4.29|0
1660275900000|2022-08-12 03:45:00|5.93|4.33|5.93|4.33|5.94|4.34|5.92|4.32|0
1660276200000|2022-08-12 03:50:00|5.92|4.32|5.93|4.33|5.93|4.33|5.91|4.31|0
1660276500000|2022-08-12 03:55:00|5.94|4.34|5.94|4.34|5.95|4.35|5.93|4.33|0
1660276800000|2022-08-12 04:00:00|5.93|4.33|5.95|4.35|5.98|4.38|5.93|4.33|0
1660277100000|2022-08-12 04:05:00|5.96|4.36|5.95|4.35|5.96|4.36|5.93|4.33|0
1660277400000|2022-08-12 04:10:00|5.96|4.36|5.95|4.35|5.97|4.37|5.95|4.35|0
1660277700000|2022-08-12 04:15:00|5.96|4.36|5.94|4.34|5.96|4.36|5.92|4.32|0
1660278000000|2022-08-12 04:20:00|5.93|4.33|5.92|4.32|5.94|4.34|5.92|4.32|0
1660278300000|2022-08-12 04:25:00|5.91|4.31|5.94|4.34|5.96|4.36|5.91|4.31|0
1660278600000|2022-08-12 04:30:00|5.93|4.33|5.91|4.31|5.93|4.33|5.89|4.29|0
1660278900000|2022-08-12 04:35:00|5.94|4.34|5.95|4.35|5.96|4.36|5.93|4.33|0
1660279200000|2022-08-12 04:40:00|5.94|4.34|5.97|4.37|5.97|4.37|5.94|4.34|0
1660279500000|2022-08-12 04:45:00|5.96|4.36|5.94|4.34|5.96|4.36|5.93|4.33|0
1660279800000|2022-08-12 04:50:00|5.93|4.33|5.93|4.33|5.95|4.35|5.92|4.32|0
1660280100000|2022-08-12 04:55:00|5.92|4.32|5.89|4.29|5.92|4.32|5.89|4.29|0
1660280400000|2022-08-12 05:00:00|5.9|4.3|5.96|4.36|5.99|4.39|5.89|4.29|0
1660280700000|2022-08-12 05:05:00|5.95|4.35|5.94|4.34|5.98|4.38|5.94|4.34|0
1660281000000|2022-08-12 05:10:00|5.95|4.35|5.97|4.37|5.98|4.38|5.93|4.33|0
1660281300000|2022-08-12 05:15:00|5.95|4.35|5.93|4.33|5.97|4.37|5.9|4.3|0
1660281600000|2022-08-12 05:20:00|5.92|4.32|5.95|4.35|5.97|4.37|5.92|4.32|0
1660281900000|2022-08-12 05:25:00|5.96|4.36|5.97|4.37|6|4.4|5.95|4.35|0
1660282200000|2022-08-12 05:30:00|5.98|4.38|5.97|4.37|6.01|4.41|5.96|4.36|0
1660282500000|2022-08-12 05:35:00|5.98|4.38|5.97|4.37|5.99|4.39|5.93|4.33|0
1660282800000|2022-08-12 05:40:00|5.96|4.36|5.93|4.33|5.97|4.37|5.92|4.32|0
1660283100000|2022-08-12 05:45:00|5.94|4.34|5.94|4.34|5.95|4.35|5.92|4.32|0
1660283400000|2022-08-12 05:50:00|5.95|4.35|5.98|4.38|5.98|4.38|5.94|4.34|0
1660283700000|2022-08-12 05:55:00|5.99|4.39|6.01|4.41|6.03|4.43|5.98|4.38|0
1660284000000|2022-08-12 06:00:00|6.03|4.43|6.06|4.46|6.06|4.46|6|4.4|0
1660284300000|2022-08-12 06:05:00|6.07|4.47|6.13|4.53|6.14|4.54|6.07|4.47|0
1660284600000|2022-08-12 06:10:00|6.11|4.51|6.07|4.47|6.11|4.51|6.06|4.46|0
1660284900000|2022-08-12 06:15:00|6.06|4.46|6.05|4.45|6.08|4.48|6.05|4.45|0
1660285200000|2022-08-12 06:20:00|6.06|4.46|6.01|4.41|6.07|4.47|5.99|4.39|0
1660285500000|2022-08-12 06:25:00|6.02|4.42|6.04|4.44|6.04|4.44|6.01|4.41|0
1660285800000|2022-08-12 06:30:00|6.03|4.43|6.26|4.66|6.26|4.66|6.03|4.43|0
1660286100000|2022-08-12 06:35:00|6.27|4.67|6.24|4.64|6.27|4.67|6.22|4.62|0
1660286400000|2022-08-12 06:40:00|6.23|4.63|6.24|4.64|6.26|4.66|6.23|4.63|0
1660286700000|2022-08-12 06:45:00|6.25|4.65|6.2|4.6|6.25|4.65|6.19|4.59|0
1660287000000|2022-08-12 06:50:00|6.21|4.61|6.23|4.63|6.23|4.63|6.21|4.61|0
1660287300000|2022-08-12 06:55:00|6.24|4.64|6.2|4.6|6.36|4.76|6.15|4.55|0
1660287600000|2022-08-12 07:00:00|6.19|4.59|6.12|4.52|6.21|4.61|6.07|4.47|0
1660287900000|2022-08-12 07:05:00|6.02|4.62|6.02|4.62|6.08|4.68|6.01|4.61|0
1660288200000|2022-08-12 07:10:00|6.03|4.63|6.04|4.64|6.11|4.71|6.02|4.62|0
1660288500000|2022-08-12 07:15:00|6.05|4.65|6.1|4.7|6.1|4.7|6|4.6|0
1660288800000|2022-08-12 07:20:00|6.11|4.71|6.16|4.76|6.22|4.82|6.11|4.71|0
1660289100000|2022-08-12 07:25:00|6.17|4.77|6.36|4.96|6.36|4.96|6.14|4.74|0
1660289400000|2022-08-12 07:30:00|6.35|4.95|6.38|4.98|6.38|4.98|6.31|4.91|0
1660289700000|2022-08-12 07:35:00|6.39|4.99|6.45|5.05|6.47|5.07|6.35|4.95|0
1660290000000|2022-08-12 07:40:00|6.44|5.04|6.49|5.09|6.51|5.11|6.4|5|0
1660290300000|2022-08-12 07:45:00|6.5|5.1|6.56|5.16|6.6|5.2|6.49|5.09|0
1660290600000|2022-08-12 07:50:00|6.57|5.17|6.65|5.25|6.66|5.26|6.57|5.17|0
1660290900000|2022-08-12 07:55:00|6.64|5.24|6.57|5.17|6.66|5.26|6.56|5.16|0
1660291200000|2022-08-12 08:00:00|6.59|5.19|6.52|5.12|6.6|5.2|6.52|5.12|0
1660291500000|2022-08-12 08:05:00|6.51|5.11|6.48|5.08|6.53|5.13|6.47|5.07|0
1660291800000|2022-08-12 08:10:00|6.47|5.07|6.53|5.13|6.53|5.13|6.43|5.03|0
1660292100000|2022-08-12 08:15:00|6.52|5.12|6.53|5.13|6.54|5.14|6.5|5.1|0
1660292400000|2022-08-12 08:20:00|6.54|5.14|6.56|5.16|6.58|5.18|6.54|5.14|0
1660292700000|2022-08-12 08:25:00|6.55|5.15|6.59|5.19|6.6|5.2|6.53|5.13|0
1660293000000|2022-08-12 08:30:00|6.58|5.18|6.59|5.19|6.65|5.25|6.58|5.18|0
1660293300000|2022-08-12 08:35:00|6.58|5.18|6.62|5.22|6.63|5.23|6.57|5.17|0
1660293600000|2022-08-12 08:40:00|6.63|5.23|6.67|5.27|6.7|5.3|6.62|5.22|0
1660293900000|2022-08-12 08:45:00|6.66|5.26|6.44|5.04|6.85|5.45|6.42|5.02|0
1660294200000|2022-08-12 08:50:00|6.43|5.03|6.33|4.93|6.43|5.03|6.33|4.93|0
1660294500000|2022-08-12 08:55:00|6.34|4.94|6.27|4.87|6.34|4.94|6.25|4.85|0
1660294800000|2022-08-12 09:00:00|6.28|4.88|6.31|4.91|6.32|4.92|6.27|4.87|0
1660295100000|2022-08-12 09:05:00|6.32|4.92|6.27|4.87|6.33|4.93|6.24|4.84|0
1660295400000|2022-08-12 09:10:00|6.25|4.85|6.3|4.9|6.32|4.92|6.25|4.85|0
1660295700000|2022-08-12 09:15:00|6.28|4.88|6.28|4.88|6.32|4.92|6.27|4.87|0
1660296000000|2022-08-12 09:20:00|6.29|4.89|6.28|4.88|6.31|4.91|6.27|4.87|0
1660296300000|2022-08-12 09:25:00|6.29|4.89|6.24|4.84|6.29|4.89|6.23|4.83|0
1660296600000|2022-08-12 09:30:00|6.23|4.83|6.28|4.88|6.28|4.88|6.23|4.83|0
1660296900000|2022-08-12 09:35:00|6.27|4.87|6.33|4.93|6.33|4.93|6.27|4.87|0
1660297200000|2022-08-12 09:40:00|6.34|4.94|6.31|4.91|6.37|4.97|6.3|4.9|0
1660297500000|2022-08-12 09:45:00|6.3|4.9|6.33|4.93|6.36|4.96|6.3|4.9|0
1660297800000|2022-08-12 09:50:00|6.34|4.94|6.39|4.99|6.41|5.01|6.33|4.93|0
1660298100000|2022-08-12 09:55:00|6.4|5|6.35|4.95|6.43|5.03|6.35|4.95|0
1660298400000|2022-08-12 10:00:00|6.36|4.96|6.23|4.83|6.36|4.96|6.21|4.81|0
1660298700000|2022-08-12 10:05:00|6.22|4.82|6.19|4.79|6.22|4.82|6.17|4.77|0
1660299000000|2022-08-12 10:10:00|6.2|4.8|6.14|4.74|6.2|4.8|6.1|4.7|0
1660299300000|2022-08-12 10:15:00|6.13|4.73|6.07|4.67|6.15|4.75|6.06|4.66|0
1660299600000|2022-08-12 10:20:00|6.08|4.68|6.05|4.65|6.09|4.69|6.03|4.63|0
1660299900000|2022-08-12 10:25:00|6.04|4.64|6.08|4.68|6.1|4.7|6.04|4.64|0
1660300200000|2022-08-12 10:30:00|6.09|4.69|6.14|4.74|6.15|4.75|6.07|4.67|0
1660300500000|2022-08-12 10:35:00|6.15|4.75|6.07|4.67|6.15|4.75|6.07|4.67|0
1660300800000|2022-08-12 10:40:00|6.08|4.68|6.05|4.65|6.11|4.71|6.02|4.62|0
1660301100000|2022-08-12 10:45:00|6.04|4.64|5.97|4.57|6.07|4.67|5.94|4.54|0
1660301400000|2022-08-12 10:50:00|5.98|4.58|6|4.6|6|4.6|5.94|4.54|0
1660301700000|2022-08-12 10:55:00|5.99|4.59|5.95|4.55|6|4.6|5.89|4.49|0
1660302000000|2022-08-12 11:00:00|5.94|4.54|5.79|4.39|5.94|4.54|5.79|4.39|0
1660302300000|2022-08-12 11:05:00|5.78|4.38|5.82|4.42|5.83|4.43|5.73|4.33|0
1660302600000|2022-08-12 11:10:00|5.83|4.43|5.87|4.47|5.88|4.48|5.79|4.39|0
1660302900000|2022-08-12 11:15:00|5.86|4.46|5.83|4.43|5.87|4.47|5.8|4.4|0
1660303200000|2022-08-12 11:20:00|5.82|4.42|5.8|4.4|5.82|4.42|5.74|4.34|0
1660303500000|2022-08-12 11:25:00|5.79|4.39|5.87|4.47|5.88|4.48|5.78|4.38|0
1660303800000|2022-08-12 11:30:00|5.86|4.46|5.9|4.5|5.91|4.51|5.85|4.45|0
1660304100000|2022-08-12 11:35:00|5.89|4.49|5.91|4.51|5.93|4.53|5.88|4.48|0
1660304400000|2022-08-12 11:40:00|5.9|4.5|5.86|4.46|5.91|4.51|5.84|4.44|0
1660304700000|2022-08-12 11:45:00|5.85|4.45|5.84|4.44|5.92|4.52|5.84|4.44|0
1660305000000|2022-08-12 11:50:00|5.83|4.43|5.93|4.53|5.94|4.54|5.82|4.42|0
1660305300000|2022-08-12 11:55:00|5.94|4.54|5.92|4.52|5.97|4.57|5.91|4.51|0
1660305600000|2022-08-12 12:00:00|5.91|4.51|5.88|4.48|5.94|4.54|5.87|4.47|0
1660305900000|2022-08-12 12:05:00|5.87|4.47|5.91|4.51|5.91|4.51|5.83|4.43|0
1660306200000|2022-08-12 12:10:00|5.92|4.52|5.94|4.54|5.95|4.55|5.87|4.47|0
1660306500000|2022-08-12 12:15:00|5.95|4.55|6.07|4.67|6.07|4.67|5.95|4.55|0
1660306800000|2022-08-12 12:20:00|6.08|4.68|6.08|4.68|6.14|4.74|6.06|4.66|0
1660307100000|2022-08-12 12:25:00|6.09|4.69|6.02|4.62|6.09|4.69|6.02|4.62|0
1660307400000|2022-08-12 12:30:00|6.03|4.63|6.12|4.72|6.15|4.75|6.03|4.63|0
1660307700000|2022-08-12 12:35:00|6.14|4.74|6.16|4.76|6.17|4.77|6.1|4.7|0
1660308000000|2022-08-12 12:40:00|6.17|4.77|6.04|4.64|6.17|4.77|6.04|4.64|0
1660308300000|2022-08-12 12:45:00|6.05|4.65|6.1|4.7|6.11|4.71|5.99|4.59|0
1660308600000|2022-08-12 12:50:00|6.11|4.71|6.11|4.71|6.15|4.75|6.09|4.69|0
1660308900000|2022-08-12 12:55:00|6.1|4.7|6.15|4.75|6.16|4.76|6.08|4.68|0
1660309200000|2022-08-12 13:00:00|6.16|4.76|6.19|4.79|6.23|4.83|6.15|4.75|0
1660309500000|2022-08-12 13:05:00|6.18|4.78|6.15|4.75|6.22|4.82|6.15|4.75|0
1660309800000|2022-08-12 13:10:00|6.16|4.76|6.31|4.91|6.32|4.92|6.09|4.69|0
1660310100000|2022-08-12 13:15:00|6.3|4.9|6.21|4.81|6.3|4.9|6.19|4.79|0
1660310400000|2022-08-12 13:20:00|6.19|4.79|6.18|4.78|6.23|4.83|6.15|4.75|0
1660310700000|2022-08-12 13:25:00|6.17|4.77|6.13|4.73|6.2|4.8|6.13|4.73|0
1660311000000|2022-08-12 13:30:00|6.12|4.72|6.12|4.72|6.18|4.78|6.01|4.61|0
1660311300000|2022-08-12 13:35:00|6.11|4.71|6.17|4.77|6.19|4.79|5.92|4.52|0
1660311600000|2022-08-12 13:40:00|6.16|4.76|6.38|4.98|6.43|5.03|6.16|4.76|0
1660311900000|2022-08-12 13:45:00|6.4|5|6.06|4.66|6.4|5|6.02|4.62|0
1660312200000|2022-08-12 13:50:00|6.07|4.67|6.19|4.79|6.32|4.92|6.05|4.65|0
1660312500000|2022-08-12 13:55:00|6.18|4.78|6.33|4.93|6.36|4.96|6.13|4.73|0
1660312800000|2022-08-12 14:00:00|6.11|4.71|5.99|4.59|6.16|4.76|5.78|4.38|0
1660313100000|2022-08-12 14:05:00|6|4.6|6.1|4.7|6.2|4.8|5.85|4.45|0
1660313400000|2022-08-12 14:10:00|6.09|4.69|6.26|4.86|6.45|5.05|6.09|4.69|0
1660313700000|2022-08-12 14:15:00|6.29|4.89|6.51|5.11|6.52|5.12|6.19|4.79|0
1660314000000|2022-08-12 14:20:00|6.54|5.14|5.77|4.37|6.54|5.14|5.76|4.36|0
1660314300000|2022-08-12 14:25:00|5.78|4.38|5.78|4.38|5.81|4.41|5.64|4.24|0
1660314600000|2022-08-12 14:30:00|5.79|4.39|5.78|4.38|5.86|4.46|5.67|4.27|0
1660314900000|2022-08-12 14:35:00|5.74|4.34|5.63|4.23|5.88|4.48|5.58|4.18|0
1660315200000|2022-08-12 14:40:00|5.64|4.24|5.6|4.2|5.67|4.27|5.54|4.14|0
1660315500000|2022-08-12 14:45:00|5.62|4.22|5.59|4.19|5.67|4.27|5.51|4.11|0
1660315800000|2022-08-12 14:50:00|5.6|4.2|5.52|4.12|5.66|4.26|5.42|4.02|0
1660316100000|2022-08-12 14:55:00|5.51|4.11|5.57|4.17|5.58|4.18|5.46|4.06|0
1660316400000|2022-08-12 15:00:00|5.58|4.18|5.72|4.32|5.85|4.45|5.54|4.14|0
1660316700000|2022-08-12 15:05:00|5.73|4.33|5.66|4.26|5.77|4.37|5.61|4.21|0
1660317000000|2022-08-12 15:10:00|5.65|4.25|5.75|4.35|5.79|4.39|5.65|4.25|0
1660317300000|2022-08-12 15:15:00|5.74|4.34|6.32|4.92|6.33|4.93|5.69|4.29|0
1660317600000|2022-08-12 15:20:00|6.33|4.93|6.55|5.15|6.62|5.22|6.33|4.93|0
1660317900000|2022-08-12 15:25:00|6.54|5.14|6.55|5.15|6.73|5.33|6.52|5.12|0
1660318200000|2022-08-12 15:30:00|6.56|5.16|6.6|5.2|6.63|5.23|6.53|5.13|0
1660318500000|2022-08-12 15:35:00|6.59|5.19|6.64|5.24|6.7|5.3|6.58|5.18|0
1660318800000|2022-08-12 15:40:00|6.62|5.22|6.55|5.15|6.63|5.23|6.52|5.12|0
1660319100000|2022-08-12 15:45:00|6.54|5.14|6.56|5.16|6.64|5.24|6.53|5.13|0
1660319400000|2022-08-12 15:50:00|6.55|5.15|6.61|5.21|6.61|5.21|6.5|5.1|0
1660319700000|2022-08-12 15:55:00|6.62|5.22|6.54|5.14|6.67|5.27|6.53|5.13|0
1660320000000|2022-08-12 16:00:00|6.55|5.15|6.69|5.29|6.71|5.31|6.53|5.13|0
1660320300000|2022-08-12 16:05:00|6.7|5.3|6.76|5.36|6.76|5.36|6.66|5.26|0
1660320600000|2022-08-12 16:10:00|6.77|5.37|6.72|5.32|6.83|5.43|6.72|5.32|0
1660320900000|2022-08-12 16:15:00|6.73|5.33|6.78|5.38|6.81|5.41|6.73|5.33|0
1660321200000|2022-08-12 16:20:00|6.79|5.39|6.85|5.45|6.88|5.48|6.76|5.36|0
1660321500000|2022-08-12 16:25:00|6.86|5.46|6.88|5.48|6.88|5.48|6.8|5.4|0
1660321800000|2022-08-12 16:30:00|6.87|5.47|6.85|5.45|6.88|5.48|6.81|5.41|0
1660322100000|2022-08-12 16:35:00|6.86|5.46|6.85|5.45|6.91|5.51|6.83|5.43|0
1660322400000|2022-08-12 16:40:00|6.84|5.44|6.87|5.47|6.87|5.47|6.78|5.38|0
1660322700000|2022-08-12 16:45:00|6.88|5.48|6.89|5.49|6.91|5.51|6.86|5.46|0
1660323000000|2022-08-12 16:50:00|6.9|5.5|6.87|5.47|6.92|5.52|6.84|5.44|0
1660323300000|2022-08-12 16:55:00|6.88|5.48|6.84|5.44|6.89|5.49|6.82|5.42|0
1660323600000|2022-08-12 17:00:00|6.86|5.46|6.84|5.44|6.9|5.5|6.8|5.4|0
1660323900000|2022-08-12 17:05:00|6.85|5.45|6.97|5.57|6.97|5.57|6.83|5.43|0
1660324200000|2022-08-12 17:10:00|6.98|5.58|6.95|5.55|6.99|5.59|6.92|5.52|0
1660324500000|2022-08-12 17:15:00|6.96|5.56|6.99|5.59|7|5.6|6.94|5.54|0
1660324800000|2022-08-12 17:20:00|7|5.6|7|5.6|7.02|5.62|6.97|5.57|0
1660325100000|2022-08-12 17:25:00|7.03|5.63|7|5.6|7.05|5.65|6.98|5.58|0
1660325400000|2022-08-12 17:30:00|7.01|5.61|7.04|5.64|7.06|5.66|6.97|5.57|0
1660325700000|2022-08-12 17:35:00|7.05|5.65|7.01|5.61|7.06|5.66|6.98|5.58|0
1660326000000|2022-08-12 17:40:00|7|5.6|7.04|5.64|7.06|5.66|7|5.6|0
1660326300000|2022-08-12 17:45:00|7.05|5.65|7.07|5.67|7.08|5.68|7.03|5.63|0
1660326600000|2022-08-12 17:50:00|7.08|5.68|7.15|5.75|7.2|5.8|7.07|5.67|0
1660326900000|2022-08-12 17:55:00|7.13|5.73|7.11|5.71|7.15|5.75|7.08|5.68|0
1660327200000|2022-08-12 18:00:00|7.12|5.72|7.28|5.88|7.31|5.91|7.1|5.7|0
1660327500000|2022-08-12 18:05:00|7.27|5.87|7.26|5.86|7.28|5.88|7.23|5.83|0
1660327800000|2022-08-12 18:10:00|7.25|5.85|7.32|5.92|7.32|5.92|7.23|5.83|0
1660328100000|2022-08-12 18:15:00|7.3|5.9|7.35|5.95|7.38|5.98|7.29|5.89|0
1660328400000|2022-08-12 18:20:00|7.34|5.94|7.33|5.93|7.36|5.96|7.3|5.9|0
1660328700000|2022-08-12 18:25:00|7.34|5.94|7.44|6.04|7.45|6.05|7.3|5.9|0
1660329000000|2022-08-12 18:30:00|7.45|6.05|7.72|6.32|7.72|6.32|7.44|6.04|0
1660329300000|2022-08-12 18:35:00|7.71|6.31|7.59|6.19|7.71|6.31|7.57|6.17|0
1660329600000|2022-08-12 18:40:00|7.6|6.2|7.65|6.25|7.66|6.26|7.58|6.18|0
1660329900000|2022-08-12 18:45:00|7.64|6.24|7.66|6.26|7.68|6.28|7.64|6.24|0
1660330200000|2022-08-12 18:50:00|7.67|6.27|7.6|6.2|7.7|6.3|7.58|6.18|0
1660330500000|2022-08-12 18:55:00|7.59|6.19|7.67|6.27|7.69|6.29|7.57|6.17|0
1660330800000|2022-08-12 19:00:00|7.66|6.26|7.73|6.33|7.76|6.36|7.62|6.22|0
1660331100000|2022-08-12 19:05:00|7.72|6.32|7.83|6.43|7.86|6.46|7.72|6.32|0
1660331400000|2022-08-12 19:10:00|7.84|6.44|7.95|6.55|8.02|6.62|7.83|6.43|0
1660331700000|2022-08-12 19:15:00|7.94|6.54|8.01|6.61|8.05|6.65|7.91|6.51|0
1660332000000|2022-08-12 19:20:00|7.99|6.59|7.86|6.46|8.01|6.61|7.81|6.41|0
1660332300000|2022-08-12 19:25:00|7.85|6.45|7.93|6.53|8.03|6.63|7.54|6.14|0
1660332600000|2022-08-12 19:30:00|7.91|6.51|7.84|6.44|7.97|6.57|7.82|6.42|0
1660332900000|2022-08-12 19:35:00|7.85|6.45|8.28|6.88|8.28|6.88|7.82|6.42|0
1660333200000|2022-08-12 19:40:00|8.29|6.89|8.46|7.06|8.48|7.08|8.28|6.88|0
1660333500000|2022-08-12 19:45:00|8.44|7.04|8.46|7.06|8.46|7.06|8.29|6.89|0
1660333800000|2022-08-12 19:50:00|8.5|7.1|8.45|7.05|8.5|7.1|8.36|6.96|0
1660334100000|2022-08-12 19:55:00|8.46|7.06|8.65|7.25|8.73|7.33|8.41|7.01|0
1660334400000|2022-08-12 20:00:00|8.61|7.21|8.72|7.32|8.77|7.37|8.54|7.14|0
1660334700000|2022-08-12 20:05:00|8.71|7.31|8.64|7.24|8.72|7.32|8.63|7.23|0
1660335000000|2022-08-12 20:10:00|8.63|7.23|8.67|7.27|8.68|7.28|8.63|7.23|0
1660523700000|2022-08-15 00:35:00|8.67|7.07|8.62|7.02|8.67|7.07|8.62|7.02|0
1660524000000|2022-08-15 00:40:00|8.61|7.01|8.63|7.03|8.63|7.03|8.58|6.98|0
1660524300000|2022-08-15 00:45:00|8.64|7.04|8.68|7.08|8.7|7.1|8.62|7.02|0
1660524600000|2022-08-15 00:50:00|8.69|7.09|8.72|7.12|8.72|7.12|8.66|7.06|0
1660524900000|2022-08-15 00:55:00|8.71|7.11|8.66|7.06|8.73|7.13|8.66|7.06|0
1660525200000|2022-08-15 01:00:00|8.65|7.05|8.6|7|8.69|7.09|8.59|6.99|0
1660525500000|2022-08-15 01:05:00|8.59|6.99|8.53|6.93|8.61|7.01|8.53|6.93|0
1660525800000|2022-08-15 01:10:00|8.52|6.92|8.49|6.89|8.54|6.94|8.48|6.88|0
1660526100000|2022-08-15 01:15:00|8.5|6.9|8.56|6.96|8.56|6.96|8.49|6.89|0
1660526400000|2022-08-15 01:20:00|8.54|6.94|8.62|7.02|8.62|7.02|8.51|6.91|0
1660526700000|2022-08-15 01:25:00|8.63|7.03|8.64|7.04|8.65|7.05|8.59|6.99|0
1660527000000|2022-08-15 01:30:00|8.63|7.03|8.69|7.09|8.7|7.1|8.63|7.03|0
1660527300000|2022-08-15 01:35:00|8.7|7.1|8.69|7.09|8.75|7.15|8.69|7.09|0
1660527600000|2022-08-15 01:40:00|8.7|7.1|8.79|7.19|8.79|7.19|8.7|7.1|0
1660527900000|2022-08-15 01:45:00|8.78|7.18|8.83|7.23|8.87|7.27|8.77|7.17|0
1660528200000|2022-08-15 01:50:00|8.84|7.24|8.83|7.23|8.87|7.27|8.83|7.23|0
1660528500000|2022-08-15 01:55:00|8.84|7.24|8.85|7.25|8.85|7.25|8.8|7.2|0
1660528800000|2022-08-15 02:00:00|8.87|7.27|8.75|7.15|8.87|7.27|8.75|7.15|0
1660529100000|2022-08-15 02:05:00|8.74|7.14|8.71|7.11|8.75|7.15|8.69|7.09|0
1660529400000|2022-08-15 02:10:00|8.7|7.1|8.59|6.99|8.7|7.1|8.59|6.99|0
1660529700000|2022-08-15 02:15:00|8.58|6.98|8.51|6.91|8.6|7|8.51|6.91|0
1660530000000|2022-08-15 02:20:00|8.49|6.89|8.57|6.97|8.57|6.97|8.49|6.89|0
1660530300000|2022-08-15 02:25:00|8.56|6.96|8.57|6.97|8.6|7|8.54|6.94|0
1660530600000|2022-08-15 02:30:00|8.58|6.98|8.57|6.97|8.58|6.98|8.52|6.92|0
1660530900000|2022-08-15 02:35:00|8.56|6.96|8.55|6.95|8.57|6.97|8.55|6.95|0
1660531200000|2022-08-15 02:40:00|8.56|6.96|8.57|6.97|8.57|6.97|8.55|6.95|0
1660531500000|2022-08-15 02:45:00|8.56|6.96|8.53|6.93|8.57|6.97|8.51|6.91|0
1660531800000|2022-08-15 02:50:00|8.52|6.92|8.53|6.93|8.53|6.93|8.48|6.88|0
1660532100000|2022-08-15 02:55:00|8.54|6.94|8.52|6.92|8.54|6.94|8.5|6.9|0
1660532400000|2022-08-15 03:00:00|8.51|6.91|8.51|6.91|8.53|6.93|8.49|6.89|0
1660532700000|2022-08-15 03:05:00|8.49|6.89|8.56|6.96|8.58|6.98|8.49|6.89|0
1660533000000|2022-08-15 03:10:00|8.57|6.97|8.64|7.04|8.67|7.07|8.57|6.97|0
1660533300000|2022-08-15 03:15:00|8.65|7.05|8.63|7.03|8.65|7.05|8.6|7|0
1660533600000|2022-08-15 03:20:00|8.62|7.02|8.6|7|8.64|7.04|8.59|6.99|0
1660533900000|2022-08-15 03:25:00|8.62|7.02|8.63|7.03|8.64|7.04|8.62|7.02|0
1660534200000|2022-08-15 03:30:00|8.64|7.04|8.61|7.01|8.65|7.05|8.61|7.01|0
1660534500000|2022-08-15 03:35:00|8.6|7|8.6|7|8.61|7.01|8.56|6.96|0
1660534800000|2022-08-15 03:40:00|8.61|7.01|8.63|7.03|8.65|7.05|8.6|7|0
1660535100000|2022-08-15 03:45:00|8.61|7.01|8.61|7.01|8.64|7.04|8.6|7|0
1660535400000|2022-08-15 03:50:00|8.63|7.03|8.63|7.03|8.65|7.05|8.6|7|0
1660535700000|2022-08-15 03:55:00|8.64|7.04|8.62|7.02|8.64|7.04|8.6|7|0
1660536000000|2022-08-15 04:00:00|8.64|7.04|8.65|7.05|8.66|7.06|8.62|7.02|0
1660536300000|2022-08-15 04:05:00|8.64|7.04|8.62|7.02|8.64|7.04|8.61|7.01|0
1660536600000|2022-08-15 04:10:00|8.61|7.01|8.64|7.04|8.65|7.05|8.61|7.01|0
1660536900000|2022-08-15 04:15:00|8.65|7.05|8.66|7.06|8.66|7.06|8.63|7.03|0
1660537200000|2022-08-15 04:20:00|8.65|7.05|8.65|7.05|8.66|7.06|8.65|7.05|0
1660537500000|2022-08-15 04:25:00|8.66|7.06|8.66|7.06|8.66|7.06|8.65|7.05|0
1660537800000|2022-08-15 04:30:00|8.67|7.07|8.66|7.06|8.67|7.07|8.63|7.03|0
1660538100000|2022-08-15 04:35:00|8.65|7.05|8.66|7.06|8.67|7.07|8.64|7.04|0
1660538400000|2022-08-15 04:40:00|8.67|7.07|8.67|7.07|8.69|7.09|8.67|7.07|0
1660538700000|2022-08-15 04:45:00|8.68|7.08|8.73|7.13|9.18|7.58|8.66|7.06|0
1660539000000|2022-08-15 04:50:00|8.75|7.15|8.73|7.13|8.75|7.15|8.73|7.13|0
1660539300000|2022-08-15 04:55:00|8.75|7.15|8.73|7.13|8.75|7.15|8.73|7.13|0
1660539600000|2022-08-15 05:00:00|8.75|7.15|8.8|7.2|8.8|7.2|8.73|7.13|0
1660539900000|2022-08-15 05:05:00|8.78|7.18|8.73|7.13|8.83|7.23|8.73|7.13|0
1660540200000|2022-08-15 05:10:00|8.74|7.14|8.71|7.11|8.74|7.14|8.69|7.09|0
1660540500000|2022-08-15 05:15:00|8.72|7.12|8.69|7.09|8.72|7.12|8.69|7.09|0
1660540800000|2022-08-15 05:20:00|8.71|7.11|8.69|7.09|8.73|7.13|8.69|7.09|0
1660541100000|2022-08-15 05:25:00|8.68|7.08|8.67|7.07|8.69|7.09|8.64|7.04|0
1660541400000|2022-08-15 05:30:00|8.65|7.05|8.58|6.98|8.67|7.07|8.58|6.98|0
1660541700000|2022-08-15 05:35:00|8.59|6.99|8.62|7.02|8.62|7.02|8.58|6.98|0
1660542000000|2022-08-15 05:40:00|8.63|7.03|8.64|7.04|8.65|7.05|8.63|7.03|0
1660542300000|2022-08-15 05:45:00|8.63|7.03|8.63|7.03|8.64|7.04|8.6|7|0
1660542600000|2022-08-15 05:50:00|8.64|7.04|8.68|7.08|8.69|7.09|8.64|7.04|0
1660542900000|2022-08-15 05:55:00|8.66|7.06|8.73|7.13|8.74|7.14|8.66|7.06|0
1660543200000|2022-08-15 06:00:00|8.76|7.16|8.78|7.18|8.79|7.19|8.68|7.08|0
1660543500000|2022-08-15 06:05:00|8.77|7.17|8.71|7.11|8.79|7.19|8.71|7.11|0
1660543800000|2022-08-15 06:10:00|8.72|7.12|8.48|6.88|8.73|7.13|8.47|6.87|0
1660544100000|2022-08-15 06:15:00|8.47|6.87|8.51|6.91|8.56|6.96|8.47|6.87|0
1660544400000|2022-08-15 06:20:00|8.5|6.9|8.5|6.9|8.52|6.92|8.47|6.87|0
1660544700000|2022-08-15 06:25:00|8.52|6.92|8.72|7.12|8.76|7.16|8.49|6.89|0
1660545000000|2022-08-15 06:30:00|8.71|7.11|8.74|7.14|8.74|7.14|8.69|7.09|0
1660545300000|2022-08-15 06:35:00|8.72|7.12|8.67|7.07|8.72|7.12|8.67|7.07|0
1660545600000|2022-08-15 06:40:00|8.66|7.06|8.71|7.11|8.72|7.12|8.66|7.06|0
1660545900000|2022-08-15 06:45:00|8.72|7.12|8.68|7.08|8.73|7.13|8.67|7.07|0
1660546200000|2022-08-15 06:50:00|8.7|7.1|8.67|7.07|8.7|7.1|8.65|7.05|0
1660546500000|2022-08-15 06:55:00|8.66|7.06|8.66|7.06|8.69|7.09|8.64|7.04|0
1660546800000|2022-08-15 07:00:00|8.63|7.03|8.68|7.08|8.68|7.08|8.58|6.98|0
1660547100000|2022-08-15 07:05:00|8.58|7.18|8.46|7.06|8.61|7.21|8.44|7.04|0
1660547400000|2022-08-15 07:10:00|8.44|7.04|8.33|6.93|8.47|7.07|8.33|6.93|0
1660547700000|2022-08-15 07:15:00|8.32|6.92|8.26|6.86|8.32|6.92|8.22|6.82|0
1660548000000|2022-08-15 07:20:00|8.27|6.87|8.18|6.78|8.27|6.87|8.16|6.76|0
1660548300000|2022-08-15 07:25:00|8.19|6.79|8.2|6.8|8.22|6.82|8.13|6.73|0
1660548600000|2022-08-15 07:30:00|8.19|6.79|8.19|6.79|8.26|6.86|8.19|6.79|0
1660548900000|2022-08-15 07:35:00|8.17|6.77|8.03|6.63|8.17|6.77|8.03|6.63|0
1660549200000|2022-08-15 07:40:00|8.04|6.64|8.13|6.73|8.14|6.74|8|6.6|0
1660549500000|2022-08-15 07:45:00|8.14|6.74|7.98|6.58|8.15|6.75|7.98|6.58|0
1660549800000|2022-08-15 07:50:00|7.97|6.57|7.99|6.59|8.02|6.62|7.91|6.51|0
1660550100000|2022-08-15 07:55:00|7.98|6.58|7.88|6.48|7.98|6.58|7.86|6.46|0
1660550400000|2022-08-15 08:00:00|7.89|6.49|7.98|6.58|7.98|6.58|7.89|6.49|0
1660550700000|2022-08-15 08:05:00|7.99|6.59|8.06|6.66|8.12|6.72|7.99|6.59|0
1660551000000|2022-08-15 08:10:00|8.07|6.67|8.01|6.61|8.07|6.67|7.99|6.59|0
1660551300000|2022-08-15 08:15:00|8.03|6.63|7.99|6.59|8.03|6.63|7.96|6.56|0
1660551600000|2022-08-15 08:20:00|8|6.6|7.97|6.57|8.03|6.63|7.96|6.56|0
1660551900000|2022-08-15 08:25:00|7.96|6.56|8.07|6.67|8.07|6.67|7.96|6.56|0
1660552200000|2022-08-15 08:30:00|8.06|6.66|8.08|6.68|8.11|6.71|8.05|6.65|0
1660552500000|2022-08-15 08:35:00|8.09|6.69|8.11|6.71|8.11|6.71|8.07|6.67|0
1660552800000|2022-08-15 08:40:00|8.13|6.73|8.09|6.69|8.19|6.79|8.09|6.69|0
1660553100000|2022-08-15 08:45:00|8.1|6.7|8.06|6.66|8.1|6.7|8.05|6.65|0
1660553400000|2022-08-15 08:50:00|8.07|6.67|8.02|6.62|8.08|6.68|8.01|6.61|0
1660553700000|2022-08-15 08:55:00|8.01|6.61|7.96|6.56|8.02|6.62|7.96|6.56|0
1660554000000|2022-08-15 09:00:00|7.97|6.57|7.96|6.56|7.99|6.59|7.95|6.55|0
1660554300000|2022-08-15 09:05:00|7.97|6.57|7.95|6.55|7.97|6.57|7.93|6.53|0
1660554600000|2022-08-15 09:10:00|7.94|6.54|8|6.6|8.01|6.61|7.94|6.54|0
1660554900000|2022-08-15 09:15:00|8.02|6.62|7.91|6.51|8.03|6.63|7.88|6.48|0
1660555200000|2022-08-15 09:20:00|7.92|6.52|7.84|6.44|7.92|6.52|7.81|6.41|0
1660555500000|2022-08-15 09:25:00|7.86|6.46|7.83|6.43|7.86|6.46|7.79|6.39|0
1660555800000|2022-08-15 09:30:00|7.82|6.42|7.76|6.36|7.84|6.44|7.76|6.36|0
1660556100000|2022-08-15 09:35:00|7.77|6.37|7.73|6.33|7.77|6.37|7.7|6.3|0
1660556400000|2022-08-15 09:40:00|7.74|6.34|7.81|6.41|7.82|6.42|7.74|6.34|0
1660556700000|2022-08-15 09:45:00|7.82|6.42|7.85|6.45|7.88|6.48|7.8|6.4|0
1660557000000|2022-08-15 09:50:00|7.84|6.44|7.89|6.49|7.95|6.55|7.84|6.44|0
1660557300000|2022-08-15 09:55:00|7.91|6.51|7.91|6.51|7.93|6.53|7.89|6.49|0
1660557600000|2022-08-15 10:00:00|7.92|6.52|7.89|6.49|7.98|6.58|7.86|6.46|0
1660557900000|2022-08-15 10:05:00|7.87|6.47|7.86|6.46|7.9|6.5|7.85|6.45|0
1660558200000|2022-08-15 10:10:00|7.85|6.45|7.87|6.47|7.92|6.52|7.77|6.37|0
1660558500000|2022-08-15 10:15:00|7.86|6.46|7.9|6.5|7.9|6.5|7.84|6.44|0
1660558800000|2022-08-15 10:20:00|7.88|6.48|7.75|6.35|7.9|6.5|7.73|6.33|0
1660559100000|2022-08-15 10:25:00|7.76|6.36|7.74|6.34|7.83|6.43|7.74|6.34|0
1660559400000|2022-08-15 10:30:00|7.73|6.33|7.78|6.38|7.81|6.41|7.73|6.33|0
1660559700000|2022-08-15 10:35:00|7.79|6.39|7.8|6.4|7.82|6.42|7.78|6.38|0
1660560000000|2022-08-15 10:40:00|7.81|6.41|7.89|6.49|7.89|6.49|7.79|6.39|0
1660560300000|2022-08-15 10:45:00|7.88|6.48|8.01|6.61|8.02|6.62|7.86|6.46|0
1660560600000|2022-08-15 10:50:00|7.97|6.57|7.95|6.55|7.97|6.57|7.92|6.52|0
1660560900000|2022-08-15 10:55:00|7.96|6.56|7.99|6.59|8.01|6.61|7.95|6.55|0
1660561200000|2022-08-15 11:00:00|8.01|6.61|8.02|6.62|8.04|6.64|7.95|6.55|0
1660561500000|2022-08-15 11:05:00|8.01|6.61|8.02|6.62|8.04|6.64|7.98|6.58|0
1660561800000|2022-08-15 11:10:00|8.01|6.61|8|6.6|8.02|6.62|7.97|6.57|0
1660562100000|2022-08-15 11:15:00|7.98|6.58|7.98|6.58|8|6.6|7.98|6.58|0
1660562400000|2022-08-15 11:20:00|7.99|6.59|7.95|6.55|8.03|6.63|7.95|6.55|0
1660562700000|2022-08-15 11:25:00|7.92|6.52|7.97|6.57|7.97|6.57|7.92|6.52|0
1660563000000|2022-08-15 11:30:00|7.98|6.58|7.91|6.51|7.98|6.58|7.91|6.51|0
1660563300000|2022-08-15 11:35:00|7.92|6.52|7.93|6.53|7.95|6.55|7.91|6.51|0
1660563600000|2022-08-15 11:40:00|7.95|6.55|7.85|6.45|7.95|6.55|7.83|6.43|0
1660563900000|2022-08-15 11:45:00|7.84|6.44|7.73|6.33|7.86|6.46|7.71|6.31|0
1660564200000|2022-08-15 11:50:00|7.71|6.31|7.65|6.25|7.74|6.34|7.62|6.22|0
1660564500000|2022-08-15 11:55:00|7.67|6.27|7.77|6.37|7.78|6.38|7.67|6.27|0
1660564800000|2022-08-15 12:00:00|7.76|6.36|7.63|6.23|7.76|6.36|7.62|6.22|0
1660565100000|2022-08-15 12:05:00|7.64|6.24|7.67|6.27|7.68|6.28|7.62|6.22|0
1660565400000|2022-08-15 12:10:00|7.68|6.28|7.76|6.36|7.76|6.36|7.59|6.19|0
1660565700000|2022-08-15 12:15:00|7.77|6.37|7.83|6.43|7.84|6.44|7.75|6.35|0
1660566000000|2022-08-15 12:20:00|7.81|6.41|7.81|6.41|7.86|6.46|7.8|6.4|0
1660566300000|2022-08-15 12:25:00|7.8|6.4|7.91|6.51|7.94|6.54|7.79|6.39|0
1660566600000|2022-08-15 12:30:00|7.93|6.53|7.81|6.41|7.95|6.55|7.79|6.39|0
1660566900000|2022-08-15 12:35:00|7.8|6.4|7.8|6.4|7.84|6.44|7.56|6.16|0
1660567200000|2022-08-15 12:40:00|7.79|6.39|7.7|6.3|7.83|6.43|7.66|6.26|0
1660567500000|2022-08-15 12:45:00|7.71|6.31|7.55|6.15|7.71|6.31|5.16|3.76|0
1660567800000|2022-08-15 12:50:00|7.54|6.14|7.54|6.14|7.6|6.2|7.52|6.12|0
1660568100000|2022-08-15 12:55:00|7.52|6.12|7.49|6.09|7.55|6.15|7.48|6.08|0
1660568400000|2022-08-15 13:00:00|7.48|6.08|7.67|6.27|7.68|6.28|7.48|6.08|0
1660568700000|2022-08-15 13:05:00|7.68|6.28|7.69|6.29|7.73|6.33|7.65|6.25|0
1660569000000|2022-08-15 13:10:00|7.67|6.27|7.7|6.3|7.7|6.3|7.65|6.25|0
1660569300000|2022-08-15 13:15:00|7.71|6.31|7.71|6.31|7.77|6.37|7.68|6.28|0
1660569600000|2022-08-15 13:20:00|7.7|6.3|7.78|6.38|7.79|6.39|7.7|6.3|0
1660569900000|2022-08-15 13:25:00|7.77|6.37|7.85|6.45|7.87|6.47|7.77|6.37|0
1660570200000|2022-08-15 13:30:00|7.9|6.5|8.18|6.78|8.2|6.8|7.88|6.48|0
1660570500000|2022-08-15 13:35:00|8.2|6.8|8.29|6.89|8.32|6.92|8.11|6.71|0
1660570800000|2022-08-15 13:40:00|8.27|6.87|8.17|6.77|8.31|6.91|8.07|6.67|0
1660571100000|2022-08-15 13:45:00|8.18|6.78|8.31|6.91|8.47|7.07|8.18|6.78|0
1660571400000|2022-08-15 13:50:00|8.35|6.95|8.86|7.46|8.89|7.49|8.31|6.91|0
1660571700000|2022-08-15 13:55:00|8.87|7.47|8.96|7.56|9.16|7.76|8.8|7.4|0
1660572000000|2022-08-15 14:00:00|8.91|7.51|8.81|7.41|8.94|7.54|8.63|7.23|0
1660572300000|2022-08-15 14:05:00|8.8|7.4|8.77|7.37|8.89|7.49|8.66|7.26|0
1660572600000|2022-08-15 14:10:00|8.78|7.38|8.47|7.07|8.83|7.43|8.47|7.07|0
1660572900000|2022-08-15 14:15:00|8.48|7.08|8.47|7.07|8.54|7.14|8.42|7.02|0
1660573200000|2022-08-15 14:20:00|8.45|7.05|8.09|6.69|8.51|7.11|8.09|6.69|0
1660573500000|2022-08-15 14:25:00|8.06|6.66|8.27|6.87|8.29|6.89|8.06|6.66|0
1660573800000|2022-08-15 14:30:00|8.25|6.85|8.53|7.13|8.54|7.14|8.22|6.82|0
1660574100000|2022-08-15 14:35:00|8.51|7.11|8.34|6.94|8.53|7.13|8.31|6.91|0
1660574400000|2022-08-15 14:40:00|8.35|6.95|8.38|6.98|8.54|7.14|8.34|6.94|0
1660574700000|2022-08-15 14:45:00|8.36|6.96|8.18|6.78|8.45|7.05|8.18|6.78|0
1660575000000|2022-08-15 14:50:00|8.2|6.8|8.2|6.8|8.33|6.93|8.14|6.74|0
1660575300000|2022-08-15 14:55:00|8.22|6.82|8.17|6.77|8.25|6.85|8.08|6.68|0
1660575600000|2022-08-15 15:00:00|8.13|6.73|8.21|6.81|8.26|6.86|8.04|6.64|0
1660575900000|2022-08-15 15:05:00|8.23|6.83|8.15|6.75|8.36|6.96|8.11|6.71|0
1660576200000|2022-08-15 15:10:00|8.17|6.77|8.06|6.66|8.18|6.78|7.97|6.57|0
1660576500000|2022-08-15 15:15:00|8.07|6.67|8.2|6.8|8.23|6.83|8.07|6.67|0
1660576800000|2022-08-15 15:20:00|8.21|6.81|7.91|6.51|8.48|7.08|7.91|6.51|0
1660577100000|2022-08-15 15:25:00|7.92|6.52|7.98|6.58|7.98|6.58|7.85|6.45|0
1660577400000|2022-08-15 15:30:00|8.01|6.61|8.06|6.66|8.11|6.71|7.97|6.57|0
1660577700000|2022-08-15 15:35:00|8.08|6.68|8.25|6.85|8.26|6.86|8.06|6.66|0
1660578000000|2022-08-15 15:40:00|8.26|6.86|8.46|7.06|8.48|7.08|8.2|6.8|0
1660578300000|2022-08-15 15:45:00|8.47|7.07|8.75|7.35|8.75|7.35|8.47|7.07|0
1660578600000|2022-08-15 15:50:00|8.76|7.36|8.85|7.45|8.92|7.52|8.72|7.32|0
1660578900000|2022-08-15 15:55:00|8.84|7.44|8.81|7.41|8.93|7.53|8.77|7.37|0
1660579200000|2022-08-15 16:00:00|8.84|7.44|8.85|7.45|8.85|7.45|8.67|7.27|0
1660579500000|2022-08-15 16:05:00|8.86|7.46|8.73|7.33|8.86|7.46|8.73|7.33|0
1660579800000|2022-08-15 16:10:00|8.74|7.34|8.86|7.46|8.94|7.54|8.74|7.34|0
1660580100000|2022-08-15 16:15:00|8.85|7.45|8.89|7.49|9.2|7.8|8.64|7.24|0
1660580400000|2022-08-15 16:20:00|8.9|7.5|8.94|7.54|8.94|7.54|8.82|7.42|0
1660580700000|2022-08-15 16:25:00|8.93|7.53|9.03|7.63|9.06|7.66|8.9|7.5|0
1660581000000|2022-08-15 16:30:00|9.02|7.62|9.18|7.78|9.18|7.78|9|7.6|0
1660581300000|2022-08-15 16:35:00|9.16|7.76|9.06|7.66|9.2|7.8|9.06|7.66|0
1660581600000|2022-08-15 16:40:00|9.08|7.68|9.15|7.75|9.16|7.76|9.03|7.63|0
1660581900000|2022-08-15 16:45:00|9.14|7.74|9.08|7.68|9.18|7.78|9.07|7.67|0
1660582200000|2022-08-15 16:50:00|9.1|7.7|9.2|7.8|9.26|7.86|9.1|7.7|0
1660582500000|2022-08-15 16:55:00|9.22|7.82|9.26|7.86|9.32|7.92|9.19|7.79|0
1660582800000|2022-08-15 17:00:00|9.27|7.87|9.15|7.75|9.28|7.88|9.09|7.69|0
1660583100000|2022-08-15 17:05:00|9.17|7.77|9.32|7.92|9.36|7.96|9.17|7.77|0
1660583400000|2022-08-15 17:10:00|9.31|7.91|9.16|7.76|9.34|7.94|9.16|7.76|0
1660583700000|2022-08-15 17:15:00|9.17|7.77|9.05|7.65|9.21|7.81|9.05|7.65|0
1660584000000|2022-08-15 17:20:00|9.07|7.67|9.14|7.74|9.16|7.76|8.97|7.57|0
1660584300000|2022-08-15 17:25:00|9.16|7.76|9.16|7.76|9.23|7.83|9.1|7.7|0
1660584600000|2022-08-15 17:30:00|9.17|7.77|9.04|7.64|9.21|7.81|9.04|7.64|0
1660584900000|2022-08-15 17:35:00|9.06|7.66|8.9|7.5|9.12|7.72|8.9|7.5|0
1660585200000|2022-08-15 17:40:00|8.92|7.52|8.93|7.53|9|7.6|8.89|7.49|0
1660585500000|2022-08-15 17:45:00|8.92|7.52|9.05|7.65|9.06|7.66|8.9|7.5|0
1660585800000|2022-08-15 17:50:00|9.06|7.66|9.07|7.67|9.11|7.71|9.03|7.63|0
1660586100000|2022-08-15 17:55:00|9.09|7.69|9.13|7.73|9.14|7.74|9.06|7.66|0
1660586400000|2022-08-15 18:00:00|9.11|7.71|9.07|7.67|9.13|7.73|9.03|7.63|0
1660586700000|2022-08-15 18:05:00|9.06|7.66|8.94|7.54|9.14|7.74|8.93|7.53|0
1660587000000|2022-08-15 18:10:00|8.95|7.55|8.97|7.57|9.01|7.61|8.89|7.49|0
1660587300000|2022-08-15 18:15:00|8.98|7.58|9.14|7.74|9.14|7.74|8.98|7.58|0
1660587600000|2022-08-15 18:20:00|9.15|7.75|9.08|7.68|9.19|7.79|9.03|7.63|0
1660587900000|2022-08-15 18:25:00|9.07|7.67|9.15|7.75|9.15|7.75|8.98|7.58|0
1660588200000|2022-08-15 18:30:00|9.16|7.76|9.23|7.83|9.3|7.9|9.08|7.68|0
1660588500000|2022-08-15 18:35:00|9.24|7.84|9.31|7.91|9.31|7.91|9.22|7.82|0
1660588800000|2022-08-15 18:40:00|9.33|7.93|9.23|7.83|9.33|7.93|9.18|7.78|0
1660589100000|2022-08-15 18:45:00|9.22|7.82|9.31|7.91|9.31|7.91|9.16|7.76|0
1660589400000|2022-08-15 18:50:00|9.3|7.9|9.31|7.91|9.32|7.92|9.22|7.82|0
1660589700000|2022-08-15 18:55:00|9.32|7.92|9.31|7.91|9.36|7.96|9.3|7.9|0
1660590000000|2022-08-15 19:00:00|9.32|7.92|9.3|7.9|9.39|7.99|9.25|7.85|0
1660590300000|2022-08-15 19:05:00|9.31|7.91|9.2|7.8|9.35|7.95|9.17|7.77|0
1660590600000|2022-08-15 19:10:00|9.19|7.79|9.25|7.85|9.34|7.94|9.15|7.75|0
1660590900000|2022-08-15 19:15:00|9.27|7.87|9.38|7.98|9.4|8|9.25|7.85|0
1660591200000|2022-08-15 19:20:00|9.39|7.99|9.49|8.09|9.49|8.09|9.38|7.98|0
1660591500000|2022-08-15 19:25:00|9.47|8.07|9.46|8.06|9.49|8.09|9.35|7.95|0
1660591800000|2022-08-15 19:30:00|9.44|8.04|9.54|8.14|9.54|8.14|9.33|7.93|0
1660592100000|2022-08-15 19:35:00|9.52|8.12|9.5|8.1|9.52|8.12|9.44|8.04|0
1660592400000|2022-08-15 19:40:00|9.48|8.08|9.37|7.97|9.5|8.1|9.36|7.96|0
1660592700000|2022-08-15 19:45:00|9.38|7.98|9.54|8.14|9.54|8.14|9.37|7.97|0
1660593000000|2022-08-15 19:50:00|9.51|8.11|9.27|7.87|9.56|8.16|9.26|7.86|0
1660593300000|2022-08-15 19:55:00|9.26|7.86|9.25|7.85|9.37|7.97|9.19|7.79|0
1660593600000|2022-08-15 20:00:00|9.33|7.93|9.27|7.87|9.36|7.96|9.25|7.85|0
1660593900000|2022-08-15 20:05:00|9.26|7.86|9.22|7.82|9.3|7.9|9.22|7.82|0
1660594200000|2022-08-15 20:10:00|9.23|7.83|9.15|7.75|9.23|7.83|9.06|7.66|0
1660594500000|2022-08-15 20:15:00|9.24|7.64|9.28|7.68|9.3|7.7|9.24|7.64|0
1660594800000|2022-08-15 20:20:00|9.29|7.69|9.24|7.64|9.3|7.7|9.22|7.62|0
1660595100000|2022-08-15 20:25:00|9.22|7.62|9.25|7.65|9.26|7.66|9.17|7.57|0
1660595400000|2022-08-15 20:30:00|9.26|7.66|9.29|7.69|9.3|7.7|9.26|7.66|0
1660595700000|2022-08-15 20:35:00|9.3|7.7|9.3|7.7|9.31|7.71|9.27|7.67|0
1660596000000|2022-08-15 20:40:00|9.29|7.69|9.3|7.7|9.31|7.71|9.27|7.67|0
1660596300000|2022-08-15 20:45:00|9.31|7.71|9.25|7.65|9.31|7.71|9.25|7.65|0
1660596600000|2022-08-15 20:50:00|9.26|7.66|9.17|7.57|9.26|7.66|9.17|7.57|0
1660596900000|2022-08-15 20:55:00|9.18|7.58|9.2|7.6|9.24|7.64|9.17|7.57|0
1660597200000|2022-08-15 21:00:00|9.22|7.62|9.22|7.62|9.23|7.63|9.2|7.6|0
1660597500000|2022-08-15 21:05:00|9.23|7.63|9.23|7.63|9.24|7.64|9.22|7.62|0
1660597800000|2022-08-15 21:10:00|9.22|7.62|9.22|7.62|9.23|7.63|9.21|7.61|0
1660598100000|2022-08-15 21:15:00|9.21|7.61|9.22|7.62|9.22|7.62|9.21|7.61|0
1660598400000|2022-08-15 21:20:00|9.21|7.61|9.22|7.62|9.22|7.62|9.21|7.61|0
1660599000000|2022-08-15 21:30:00|9.2|7.6|9.19|7.59|9.2|7.6|9.19|7.59|0
1660599600000|2022-08-15 21:40:00|9.2|7.6|9.21|7.61|9.21|7.61|9.2|7.6|0
1660599900000|2022-08-15 21:45:00|9.22|7.62|9.21|7.61|9.22|7.62|9.21|7.61|0
1660600200000|2022-08-15 21:50:00|9.2|7.6|9.2|7.6|9.2|7.6|9.2|7.6|0
1660600500000|2022-08-15 21:55:00|9.21|7.61|9.21|7.61|9.21|7.61|9.19|7.59|0
1660600800000|2022-08-15 22:00:00|9.19|7.59|9.14|7.54|9.19|7.59|9.08|7.48|0
1660601100000|2022-08-15 22:05:00|9.13|7.53|9.09|7.49|9.13|7.53|9.09|7.49|0
1660601400000|2022-08-15 22:10:00|9.1|7.5|9.14|7.54|9.14|7.54|9.09|7.49|0
1660601700000|2022-08-15 22:15:00|9.16|7.56|9.14|7.54|9.16|7.56|9.12|7.52|0
1660602000000|2022-08-15 22:20:00|9.13|7.53|9.13|7.53|9.14|7.54|9.11|7.51|0
1660602300000|2022-08-15 22:25:00|9.11|7.51|9.13|7.53|9.14|7.54|9.1|7.5|0
1660602600000|2022-08-15 22:30:00|9.14|7.54|9.15|7.55|9.17|7.57|9.14|7.54|0
1660602900000|2022-08-15 22:35:00|9.17|7.57|9.15|7.55|9.17|7.57|9.15|7.55|0
1660603200000|2022-08-15 22:40:00|9.17|7.57|9.11|7.51|9.17|7.57|9.11|7.51|0
1660603500000|2022-08-15 22:45:00|9.13|7.53|9.11|7.51|9.13|7.53|9.1|7.5|0
1660603800000|2022-08-15 22:50:00|9.13|7.53|9.07|7.47|9.13|7.53|9.06|7.46|0
1660604100000|2022-08-15 22:55:00|9.08|7.48|9.1|7.5|9.11|7.51|9.08|7.48|0
1660604400000|2022-08-15 23:00:00|9.11|7.51|9.08|7.48|9.12|7.52|9.06|7.46|0
1660604700000|2022-08-15 23:05:00|9.1|7.5|9.12|7.52|9.14|7.54|9.07|7.47|0
1660605000000|2022-08-15 23:10:00|9.11|7.51|9.11|7.51|9.13|7.53|9.1|7.5|0
1660605300000|2022-08-15 23:15:00|9.12|7.52|9.12|7.52|9.12|7.52|9.11|7.51|0
1660605600000|2022-08-15 23:20:00|9.11|7.51|9.11|7.51|9.12|7.52|9.09|7.49|0
1660605900000|2022-08-15 23:25:00|9.09|7.49|9.09|7.49|9.09|7.49|9.08|7.48|0
1660606200000|2022-08-15 23:30:00|9.08|7.48|9.12|7.52|9.12|7.52|9.08|7.48|0
1660606500000|2022-08-15 23:35:00|9.11|7.51|9.09|7.49|9.12|7.52|9.09|7.49|0
1660606800000|2022-08-15 23:40:00|9.11|7.51|9.12|7.52|9.13|7.53|9.09|7.49|0
1660607100000|2022-08-15 23:45:00|9.13|7.53|9.18|7.58|9.2|7.6|9.11|7.51|0
1660607400000|2022-08-15 23:50:00|9.2|7.6|9.26|7.66|9.28|7.68|9.2|7.6|0
1660607700000|2022-08-15 23:55:00|9.25|7.65|9.18|7.58|9.28|7.68|9.18|7.58|0
1660608000000|2022-08-16 00:00:00|9.16|7.56|9.02|7.42|9.16|7.56|8.93|7.33|0
1660608300000|2022-08-16 00:05:00|9.05|7.45|9.06|7.46|9.08|7.48|9|7.4|0
1660608600000|2022-08-16 00:10:00|9.05|7.45|9.02|7.42|9.09|7.49|9.01|7.41|0
1660608900000|2022-08-16 00:15:00|9|7.4|9|7.4|9.01|7.41|8.94|7.34|0
1660609200000|2022-08-16 00:20:00|8.98|7.38|8.97|7.37|9|7.4|8.93|7.33|0
1660609500000|2022-08-16 00:25:00|8.98|7.38|8.94|7.34|9.01|7.41|8.94|7.34|0
1660609800000|2022-08-16 00:30:00|8.93|7.33|8.99|7.39|9.03|7.43|8.93|7.33|0
1660610100000|2022-08-16 00:35:00|9|7.4|9.03|7.43|9.03|7.43|8.98|7.38|0
1660610400000|2022-08-16 00:40:00|9.05|7.45|9.04|7.44|9.07|7.47|9.02|7.42|0
1660610700000|2022-08-16 00:45:00|9.05|7.45|9.03|7.43|9.07|7.47|9.02|7.42|0
1660611000000|2022-08-16 00:50:00|9.04|7.44|9.04|7.44|9.06|7.46|9.03|7.43|0
1660611300000|2022-08-16 00:55:00|9.06|7.46|9|7.4|9.06|7.46|8.99|7.39|0
1660611600000|2022-08-16 01:00:00|9.02|7.42|9.02|7.42|9.07|7.47|9.02|7.42|0
1660611900000|2022-08-16 01:05:00|9.03|7.43|9.02|7.42|9.1|7.5|9.01|7.41|0
1660612200000|2022-08-16 01:10:00|9.04|7.44|9.03|7.43|9.07|7.47|9.02|7.42|0
1660612500000|2022-08-16 01:15:00|9.04|7.44|8.92|7.32|9.05|7.45|8.92|7.32|0
1660612800000|2022-08-16 01:20:00|8.94|7.34|8.78|7.18|8.96|7.36|8.78|7.18|0
1660613100000|2022-08-16 01:25:00|8.79|7.19|8.83|7.23|8.83|7.23|8.78|7.18|0
1660613400000|2022-08-16 01:30:00|8.86|7.26|8.99|7.39|9.03|7.43|8.82|7.22|0
1660613700000|2022-08-16 01:35:00|9|7.4|9|7.4|9|7.4|8.93|7.33|0
1660614000000|2022-08-16 01:40:00|8.99|7.39|8.97|7.37|9.04|7.44|8.95|7.35|0
1660614300000|2022-08-16 01:45:00|8.98|7.38|9.02|7.42|9.06|7.46|8.97|7.37|0
1660614600000|2022-08-16 01:50:00|9.01|7.41|9.02|7.42|9.05|7.45|9.01|7.41|0
1660614900000|2022-08-16 01:55:00|9.04|7.44|9.08|7.48|9.09|7.49|9.02|7.42|0
1660615200000|2022-08-16 02:00:00|9.05|7.45|9.14|7.54|9.14|7.54|9.04|7.44|0
1660615500000|2022-08-16 02:05:00|9.16|7.56|9.21|7.61|9.26|7.66|9.13|7.53|0
1660615800000|2022-08-16 02:10:00|9.22|7.62|9.18|7.58|9.22|7.62|9.17|7.57|0
1660616100000|2022-08-16 02:15:00|9.17|7.57|9.19|7.59|9.19|7.59|9.15|7.55|0
1660616400000|2022-08-16 02:20:00|9.18|7.58|9.14|7.54|9.18|7.58|9.13|7.53|0
1660616700000|2022-08-16 02:25:00|9.15|7.55|9.15|7.55|9.18|7.58|9.14|7.54|0
1660617000000|2022-08-16 02:30:00|9.17|7.57|9.18|7.58|9.19|7.59|9.15|7.55|0
1660617300000|2022-08-16 02:35:00|9.19|7.59|9.11|7.51|9.2|7.6|9.08|7.48|0
1660617600000|2022-08-16 02:40:00|9.12|7.52|9.14|7.54|9.15|7.55|9.11|7.51|0
1660617900000|2022-08-16 02:45:00|9.15|7.55|9.24|7.64|9.26|7.66|9.13|7.53|0
1660618200000|2022-08-16 02:50:00|9.26|7.66|9.34|7.74|9.45|7.85|9.26|7.66|0
1660618500000|2022-08-16 02:55:00|9.32|7.72|9.34|7.74|9.34|7.74|9.28|7.68|0
1660618800000|2022-08-16 03:00:00|9.32|7.72|9.3|7.7|9.34|7.74|9.28|7.68|0
1660619100000|2022-08-16 03:05:00|9.31|7.71|9.31|7.71|9.32|7.72|9.28|7.68|0
1660619400000|2022-08-16 03:10:00|9.29|7.69|9.23|7.63|9.29|7.69|9.23|7.63|0
1660619700000|2022-08-16 03:15:00|9.24|7.64|9.15|7.55|9.24|7.64|9.15|7.55|0
1660620000000|2022-08-16 03:20:00|9.16|7.56|9.19|7.59|9.19|7.59|9.15|7.55|0
1660620300000|2022-08-16 03:25:00|9.18|7.58|9.19|7.59|9.21|7.61|9.17|7.57|0
1660620600000|2022-08-16 03:30:00|9.2|7.6|9.17|7.57|9.21|7.61|9.17|7.57|0
1660620900000|2022-08-16 03:35:00|9.16|7.56|9.13|7.53|9.16|7.56|9.13|7.53|0
1660621200000|2022-08-16 03:40:00|9.12|7.52|9.06|7.46|9.17|7.57|9.05|7.45|0
1660621500000|2022-08-16 03:45:00|9.05|7.45|9.08|7.48|9.09|7.49|9.05|7.45|0
1660621800000|2022-08-16 03:50:00|9.09|7.49|9.12|7.52|9.13|7.53|9.09|7.49|0
1660622100000|2022-08-16 03:55:00|9.1|7.5|9.09|7.49|9.12|7.52|9.09|7.49|0
1660622400000|2022-08-16 04:00:00|9.1|7.5|9.13|7.53|9.13|7.53|9.09|7.49|0
1660622700000|2022-08-16 04:05:00|9.11|7.51|9.07|7.47|9.15|7.55|9.07|7.47|0
1660623000000|2022-08-16 04:10:00|9.09|7.49|9.09|7.49|9.1|7.5|9.09|7.49|0
1660623300000|2022-08-16 04:15:00|9.11|7.51|9.09|7.49|9.11|7.51|9.09|7.49|0
1660623600000|2022-08-16 04:20:00|9.07|7.47|9.07|7.47|9.09|7.49|9.06|7.46|0
1660623900000|2022-08-16 04:25:00|9.09|7.49|9.09|7.49|9.1|7.5|9.07|7.47|0
1660624200000|2022-08-16 04:30:00|9.08|7.48|9.11|7.51|9.11|7.51|9.07|7.47|0
1660624500000|2022-08-16 04:35:00|9.1|7.5|9.14|7.54|9.14|7.54|9.1|7.5|0
1660624800000|2022-08-16 04:40:00|9.13|7.53|9.15|7.55|9.15|7.55|9.12|7.52|0
1660625100000|2022-08-16 04:45:00|9.16|7.56|9.15|7.55|9.16|7.56|9.14|7.54|0
1660625400000|2022-08-16 04:50:00|9.16|7.56|9.18|7.58|9.18|7.58|9.15|7.55|0
1660625700000|2022-08-16 04:55:00|9.16|7.56|9.16|7.56|9.19|7.59|9.15|7.55|0
1660626000000|2022-08-16 05:00:00|9.17|7.57|9.12|7.52|9.18|7.58|9.12|7.52|0
1660626300000|2022-08-16 05:05:00|9.11|7.51|9.07|7.47|9.11|7.51|9.03|7.43|0
1660626600000|2022-08-16 05:10:00|9.05|7.45|9|7.4|9.05|7.45|8.99|7.39|0
1660626900000|2022-08-16 05:15:00|9.01|7.41|9.02|7.42|9.02|7.42|8.96|7.36|0
1660627200000|2022-08-16 05:20:00|9.03|7.43|8.96|7.36|9.03|7.43|8.96|7.36|0
1660627500000|2022-08-16 05:25:00|8.97|7.37|8.97|7.37|9|7.4|8.95|7.35|0
1660627800000|2022-08-16 05:30:00|8.96|7.36|9.01|7.41|9.01|7.41|8.96|7.36|0
1660628100000|2022-08-16 05:35:00|9|7.4|9.02|7.42|9.05|7.45|8.99|7.39|0
1660628400000|2022-08-16 05:40:00|9.04|7.44|9.09|7.49|9.09|7.49|9.04|7.44|0
1660628700000|2022-08-16 05:45:00|9.08|7.48|9.08|7.48|9.09|7.49|9.06|7.46|0
1660629000000|2022-08-16 05:50:00|9.09|7.49|9.11|7.51|9.13|7.53|9.09|7.49|0
1660629300000|2022-08-16 05:55:00|9.13|7.53|9.19|7.59|9.22|7.62|9.1|7.5|0
1660629600000|2022-08-16 06:00:00|9.18|7.58|9.13|7.53|9.19|7.59|9.07|7.47|0
1660629900000|2022-08-16 06:05:00|9.11|7.51|9.06|7.46|9.11|7.51|9.06|7.46|0
1660630200000|2022-08-16 06:10:00|9.05|7.45|8.99|7.39|9.05|7.45|8.95|7.35|0
1660630500000|2022-08-16 06:15:00|8.98|7.38|8.99|7.39|9.01|7.41|8.97|7.37|0
1660630800000|2022-08-16 06:20:00|8.98|7.38|8.9|7.3|9.01|7.41|8.9|7.3|0
1660631100000|2022-08-16 06:25:00|8.89|7.29|8.88|7.28|8.9|7.3|8.84|7.24|0
1660631400000|2022-08-16 06:30:00|8.86|7.26|8.81|7.21|8.88|7.28|8.77|7.17|0
1660631700000|2022-08-16 06:35:00|8.82|7.22|8.82|7.22|8.82|7.22|8.77|7.17|0
1660632000000|2022-08-16 06:40:00|8.81|7.21|8.84|7.24|8.86|7.26|8.78|7.18|0
1660632300000|2022-08-16 06:45:00|8.82|7.22|8.86|7.26|8.86|7.26|8.8|7.2|0
1660632600000|2022-08-16 06:50:00|8.85|7.25|8.85|7.25|8.89|7.29|8.83|7.23|0
1660632900000|2022-08-16 06:55:00|8.86|7.26|8.74|7.14|8.86|7.26|8.74|7.14|0
1660633200000|2022-08-16 07:00:00|8.76|7.16|8.7|7.1|8.76|7.16|8.6|7|0
1660633500000|2022-08-16 07:05:00|8.6|7.2|8.47|7.07|8.64|7.24|8.45|7.05|0
1660633800000|2022-08-16 07:10:00|8.45|7.05|8.5|7.1|8.53|7.13|8.45|7.05|0
1660634100000|2022-08-16 07:15:00|8.52|7.12|8.5|7.1|8.53|7.13|8.45|7.05|0
1660634400000|2022-08-16 07:20:00|8.51|7.11|8.55|7.15|8.62|7.22|8.49|7.09|0
1660634700000|2022-08-16 07:25:00|8.56|7.16|8.56|7.16|8.59|7.19|8.54|7.14|0
1660635000000|2022-08-16 07:30:00|8.58|7.18|8.68|7.28|8.68|7.28|8.56|7.16|0
1660635300000|2022-08-16 07:35:00|8.67|7.27|8.6|7.2|8.68|7.28|8.58|7.18|0
1660635600000|2022-08-16 07:40:00|8.59|7.19|8.51|7.11|8.59|7.19|8.49|7.09|0
1660635900000|2022-08-16 07:45:00|8.52|7.12|8.69|7.29|8.69|7.29|8.52|7.12|0
1660636200000|2022-08-16 07:50:00|8.68|7.28|8.74|7.34|8.77|7.37|8.68|7.28|0
1660636500000|2022-08-16 07:55:00|8.75|7.35|8.84|7.44|8.86|7.46|8.72|7.32|0
1660636800000|2022-08-16 08:00:00|8.86|7.46|8.82|7.42|8.88|7.48|8.79|7.39|0
1660637100000|2022-08-16 08:05:00|8.8|7.4|8.93|7.53|8.96|7.56|8.74|7.34|0
1660637400000|2022-08-16 08:10:00|8.96|7.56|8.93|7.53|9|7.6|8.91|7.51|0
1660637700000|2022-08-16 08:15:00|8.92|7.52|8.87|7.47|8.95|7.55|8.85|7.45|0
1660638000000|2022-08-16 08:20:00|8.85|7.45|8.92|7.52|8.92|7.52|8.83|7.43|0
1660638300000|2022-08-16 08:25:00|8.93|7.53|8.97|7.57|9.05|7.65|8.93|7.53|0
1660638600000|2022-08-16 08:30:00|9|7.6|8.98|7.58|9|7.6|8.92|7.52|0
1660638900000|2022-08-16 08:35:00|8.96|7.56|9.13|7.73|9.14|7.74|8.96|7.56|0
1660639200000|2022-08-16 08:40:00|9.12|7.72|9.05|7.65|9.16|7.76|9.02|7.62|0
1660639500000|2022-08-16 08:45:00|9.04|7.64|8.94|7.54|9.04|7.64|8.93|7.53|0
1660639800000|2022-08-16 08:50:00|8.93|7.53|8.96|7.56|9.03|7.63|8.93|7.53|0
1660640100000|2022-08-16 08:55:00|8.95|7.55|8.98|7.58|8.98|7.58|8.93|7.53|0
1660640400000|2022-08-16 09:00:00|8.99|7.59|8.83|7.43|9.01|7.61|8.82|7.42|0
1660640700000|2022-08-16 09:05:00|8.84|7.44|8.76|7.36|8.89|7.49|8.74|7.34|0
1660641000000|2022-08-16 09:10:00|8.74|7.34|8.72|7.32|8.77|7.37|8.69|7.29|0
1660641300000|2022-08-16 09:15:00|8.71|7.31|8.74|7.34|8.8|7.4|8.69|7.29|0
1660641600000|2022-08-16 09:20:00|8.73|7.33|8.73|7.33|8.78|7.38|8.7|7.3|0
1660641900000|2022-08-16 09:25:00|8.76|7.36|8.74|7.34|8.83|7.43|8.74|7.34|0
1660642200000|2022-08-16 09:30:00|8.76|7.36|8.63|7.23|8.77|7.37|8.6|7.2|0
1660642500000|2022-08-16 09:35:00|8.65|7.25|8.66|7.26|8.68|7.28|8.59|7.19|0
1660642800000|2022-08-16 09:40:00|8.67|7.27|8.69|7.29|8.72|7.32|8.61|7.21|0
1660643100000|2022-08-16 09:45:00|8.7|7.3|8.71|7.31|8.71|7.31|8.68|7.28|0
1660643400000|2022-08-16 09:50:00|8.75|7.35|8.74|7.34|8.76|7.36|8.68|7.28|0
1660643700000|2022-08-16 09:55:00|8.75|7.35|8.78|7.38|8.78|7.38|8.71|7.31|0
1660644000000|2022-08-16 10:00:00|8.76|7.36|8.75|7.35|8.76|7.36|8.68|7.28|0
1660644300000|2022-08-16 10:05:00|8.76|7.36|8.7|7.3|8.78|7.38|8.7|7.3|0
1660644600000|2022-08-16 10:10:00|8.69|7.29|8.61|7.21|8.72|7.32|8.58|7.18|0
1660644900000|2022-08-16 10:15:00|8.6|7.2|8.62|7.22|8.67|7.27|8.55|7.15|0
1660645200000|2022-08-16 10:20:00|8.66|7.26|8.74|7.34|8.75|7.35|8.65|7.25|0
1660645500000|2022-08-16 10:25:00|8.75|7.35|8.65|7.25|8.76|7.36|8.65|7.25|0
1660645800000|2022-08-16 10:30:00|8.66|7.26|8.66|7.26|8.7|7.3|8.62|7.22|0
1660646100000|2022-08-16 10:35:00|8.65|7.25|8.62|7.22|8.66|7.26|8.57|7.17|0
1660646400000|2022-08-16 10:40:00|8.63|7.23|8.61|7.21|8.63|7.23|8.52|7.12|0
1660646700000|2022-08-16 10:45:00|8.58|7.18|8.58|7.18|8.63|7.23|8.57|7.17|0
1660647000000|2022-08-16 10:50:00|8.59|7.19|8.64|7.24|8.65|7.25|8.58|7.18|0
1660647300000|2022-08-16 10:55:00|8.66|7.26|8.62|7.22|8.68|7.28|8.6|7.2|0
1660647600000|2022-08-16 11:00:00|8.63|7.23|8.73|7.33|8.74|7.34|8.54|7.14|0
1660647900000|2022-08-16 11:05:00|8.72|7.32|8.82|7.42|8.83|7.43|8.71|7.31|0
1660648200000|2022-08-16 11:10:00|8.81|7.41|8.83|7.43|8.87|7.47|8.81|7.41|0
1660648500000|2022-08-16 11:15:00|8.82|7.42|8.85|7.45|8.85|7.45|8.81|7.41|0
1660648800000|2022-08-16 11:20:00|8.84|7.44|8.86|7.46|8.9|7.5|8.84|7.44|0
1660649100000|2022-08-16 11:25:00|8.82|7.42|8.95|7.55|8.96|7.56|8.82|7.42|0
1660649400000|2022-08-16 11:30:00|8.96|7.56|8.96|7.56|8.98|7.58|8.9|7.5|0
1660649700000|2022-08-16 11:35:00|8.95|7.55|8.99|7.59|9.02|7.62|8.95|7.55|0
1660650000000|2022-08-16 11:40:00|8.96|7.56|8.94|7.54|8.96|7.56|8.87|7.47|0
1660650300000|2022-08-16 11:45:00|8.92|7.52|8.9|7.5|8.95|7.55|8.9|7.5|0
1660650600000|2022-08-16 11:50:00|8.91|7.51|8.95|7.55|8.96|7.56|8.88|7.48|0
1660650900000|2022-08-16 11:55:00|8.96|7.56|8.93|7.53|8.97|7.57|8.92|7.52|0
1660651200000|2022-08-16 12:00:00|8.92|7.52|8.88|7.48|8.93|7.53|8.83|7.43|0
1660651500000|2022-08-16 12:05:00|8.89|7.49|8.89|7.49|8.89|7.49|8.85|7.45|0
1660651800000|2022-08-16 12:10:00|8.92|7.52|9|7.6|9.05|7.65|8.91|7.51|0
1660652100000|2022-08-16 12:15:00|9.01|7.61|9|7.6|9.06|7.66|8.98|7.58|0
1660652400000|2022-08-16 12:20:00|8.98|7.58|8.89|7.49|9|7.6|8.88|7.48|0
1660652700000|2022-08-16 12:25:00|8.9|7.5|8.9|7.5|8.9|7.5|8.85|7.45|0
1660653000000|2022-08-16 12:30:00|8.91|7.51|8.75|7.35|8.93|7.53|8.67|7.27|0
1660653300000|2022-08-16 12:35:00|8.74|7.34|8.71|7.31|8.79|7.39|8.71|7.31|0
1660653600000|2022-08-16 12:40:00|8.72|7.32|8.69|7.29|8.73|7.33|8.63|7.23|0
1660653900000|2022-08-16 12:45:00|8.68|7.28|8.84|7.44|8.84|7.44|8.54|7.14|0
1660654200000|2022-08-16 12:50:00|8.83|7.43|8.72|7.32|8.84|7.44|8.61|7.21|0
1660654500000|2022-08-16 12:55:00|8.7|7.3|8.8|7.4|8.81|7.41|8.69|7.29|0
1660654800000|2022-08-16 13:00:00|8.81|7.41|8.85|7.45|8.87|7.47|8.76|7.36|0
1660655100000|2022-08-16 13:05:00|8.87|7.47|8.88|7.48|8.88|7.48|8.77|7.37|0
1660655400000|2022-08-16 13:10:00|8.85|7.45|8.84|7.44|8.86|7.46|8.76|7.36|0
1660655700000|2022-08-16 13:15:00|8.85|7.45|8.81|7.41|8.89|7.49|8.75|7.35|0
1660656000000|2022-08-16 13:20:00|8.8|7.4|8.73|7.33|8.82|7.42|8.7|7.3|0
1660656300000|2022-08-16 13:25:00|8.72|7.32|8.73|7.33|8.8|7.4|8.69|7.29|0
1660656600000|2022-08-16 13:30:00|8.75|7.35|9.11|7.71|9.23|7.83|8.75|7.35|0
1660656900000|2022-08-16 13:35:00|9.12|7.72|9.17|7.77|9.33|7.93|9.02|7.62|0
1660657200000|2022-08-16 13:40:00|9.15|7.75|9.04|7.64|9.22|7.82|9|7.6|0
1660657500000|2022-08-16 13:45:00|9.03|7.63|8.89|7.49|9.18|7.78|8.87|7.47|0
1660657800000|2022-08-16 13:50:00|8.86|7.46|8.98|7.58|9.03|7.63|8.78|7.38|0
1660658100000|2022-08-16 13:55:00|8.96|7.56|9.14|7.74|9.24|7.84|8.95|7.55|0
1660658400000|2022-08-16 14:00:00|9.11|7.71|8.87|7.47|9.13|7.73|8.64|7.24|0
1660658700000|2022-08-16 14:05:00|8.86|7.46|8.91|7.51|9|7.6|8.79|7.39|0
1660659000000|2022-08-16 14:10:00|8.9|7.5|9.29|7.89|9.45|8.05|8.87|7.47|0
1660659300000|2022-08-16 14:15:00|9.27|7.87|8.87|7.47|9.27|7.87|8.51|7.11|0
1660659600000|2022-08-16 14:20:00|8.86|7.46|8.94|7.54|9.03|7.63|8.82|7.42|0
1660659900000|2022-08-16 14:25:00|8.91|7.51|8.73|7.33|8.91|7.51|8.68|7.28|0
1660660200000|2022-08-16 14:30:00|8.72|7.32|8.33|6.93|8.72|7.32|8.29|6.89|0
1660660500000|2022-08-16 14:35:00|8.31|6.91|8.73|7.33|8.85|7.45|8.18|6.78|0
1660660800000|2022-08-16 14:40:00|8.74|7.34|9.02|7.62|9.06|7.66|8.69|7.29|0
1660661100000|2022-08-16 14:45:00|9.04|7.64|9.12|7.72|9.14|7.74|8.94|7.54|0
1660661400000|2022-08-16 14:50:00|9.1|7.7|9.1|7.7|9.22|7.82|9.06|7.66|0
1660661700000|2022-08-16 14:55:00|9.12|7.72|8.94|7.54|9.14|7.74|8.88|7.48|0
1660662000000|2022-08-16 15:00:00|8.93|7.53|8.94|7.54|9.14|7.74|8.92|7.52|0
1660662300000|2022-08-16 15:05:00|8.93|7.53|9.06|7.66|9.21|7.81|8.93|7.53|0
1660662600000|2022-08-16 15:10:00|9.07|7.67|9.55|8.15|9.56|8.16|9.07|7.67|0
1660662900000|2022-08-16 15:15:00|9.56|8.16|9.6|8.2|10.07|8.67|9.51|8.11|0
1660663200000|2022-08-16 15:20:00|9.62|8.22|8.77|7.37|9.62|8.22|8.76|7.36|0
1660663500000|2022-08-16 15:25:00|8.76|7.36|8.94|7.54|8.99|7.59|8.73|7.33|0
1660663800000|2022-08-16 15:30:00|8.93|7.53|9.03|7.63|9.21|7.81|8.87|7.47|0
1660664100000|2022-08-16 15:35:00|9.02|7.62|9.13|7.73|9.15|7.75|8.99|7.59|0
1660664400000|2022-08-16 15:40:00|9.15|7.75|9.14|7.74|9.17|7.77|9.03|7.63|0
1660664700000|2022-08-16 15:45:00|9.13|7.73|9.12|7.72|9.44|8.04|9.07|7.67|0
1660665000000|2022-08-16 15:50:00|9.13|7.73|9.35|7.95|9.35|7.95|9.1|7.7|0
1660665300000|2022-08-16 15:55:00|9.34|7.94|9.41|8.01|9.5|8.1|9.27|7.87|0
1660665600000|2022-08-16 16:00:00|9.39|7.99|9.31|7.91|9.42|8.02|9.29|7.89|0
1660665900000|2022-08-16 16:05:00|9.34|7.94|9.27|7.87|9.39|7.99|9.25|7.85|0
1660666200000|2022-08-16 16:10:00|9.28|7.88|9.43|8.03|9.45|8.05|9.28|7.88|0
1660666500000|2022-08-16 16:15:00|9.42|8.02|9.56|8.16|9.59|8.19|9.42|8.02|0
1660666800000|2022-08-16 16:20:00|9.53|8.13|9.47|8.07|9.53|8.13|9.37|7.97|0
1660667100000|2022-08-16 16:25:00|9.46|8.06|9.3|7.9|9.47|8.07|9.29|7.89|0
1660667400000|2022-08-16 16:30:00|9.29|7.89|9.36|7.96|9.44|8.04|9.28|7.88|0
1660667700000|2022-08-16 16:35:00|9.37|7.97|9.33|7.93|9.43|8.03|9.32|7.92|0
1660668000000|2022-08-16 16:40:00|9.32|7.92|9.15|7.75|9.36|7.96|9.13|7.73|0
1660668300000|2022-08-16 16:45:00|9.14|7.74|9.17|7.77|9.21|7.81|9.11|7.71|0
1660668600000|2022-08-16 16:50:00|9.18|7.78|8.94|7.54|9.21|7.81|8.94|7.54|0
1660668900000|2022-08-16 16:55:00|8.95|7.55|8.97|7.57|9.01|7.61|8.92|7.52|0
1660669200000|2022-08-16 17:00:00|8.99|7.59|9.03|7.63|9.03|7.63|8.91|7.51|0
1660669500000|2022-08-16 17:05:00|9.01|7.61|9.21|7.81|9.21|7.81|9|7.6|0
1660669800000|2022-08-16 17:10:00|9.2|7.8|9.2|7.8|9.26|7.86|9.16|7.76|0
1660670100000|2022-08-16 17:15:00|9.19|7.79|9.2|7.8|9.28|7.88|9.19|7.79|0
1660670400000|2022-08-16 17:20:00|9.19|7.79|9.31|7.91|9.32|7.92|9.16|7.76|0
1660670700000|2022-08-16 17:25:00|9.32|7.92|9.24|7.84|9.34|7.94|9.23|7.83|0
1660671000000|2022-08-16 17:30:00|9.25|7.85|9.31|7.91|9.31|7.91|9.2|7.8|0
1660671300000|2022-08-16 17:35:00|9.29|7.89|9.52|8.12|9.55|8.15|9.28|7.88|0
1660671600000|2022-08-16 17:40:00|9.53|8.13|9.47|8.07|9.53|8.13|9.45|8.05|0
1660671900000|2022-08-16 17:45:00|9.49|8.09|9.53|8.13|9.54|8.14|9.47|8.07|0
1660672200000|2022-08-16 17:50:00|9.52|8.12|9.59|8.19|9.63|8.23|9.5|8.1|0
1660672500000|2022-08-16 17:55:00|9.57|8.17|9.61|8.21|9.67|8.27|9.52|8.12|0
1660672800000|2022-08-16 18:00:00|9.6|8.2|9.66|8.26|9.77|8.37|9.54|8.14|0
1660673100000|2022-08-16 18:05:00|9.67|8.27|9.9|8.5|9.9|8.5|9.67|8.27|0
1660673400000|2022-08-16 18:10:00|9.89|8.49|9.91|8.51|10.03|8.63|9.89|8.49|0
1660673700000|2022-08-16 18:15:00|9.93|8.53|9.99|8.59|10.35|8.95|9.91|8.51|0
1660674000000|2022-08-16 18:20:00|10.01|8.61|9.92|8.52|10.05|8.65|9.89|8.49|0
1660674300000|2022-08-16 18:25:00|9.93|8.53|9.8|8.4|9.95|8.55|9.7|8.3|0
1660674600000|2022-08-16 18:30:00|9.79|8.39|9.47|8.07|9.8|8.4|9.47|8.07|0
1660674900000|2022-08-16 18:35:00|9.44|8.04|8.88|7.48|9.49|8.09|8.86|7.46|0
1660675200000|2022-08-16 18:40:00|8.91|7.51|8.7|7.3|8.94|7.54|8.6|7.2|0
1660675500000|2022-08-16 18:45:00|8.67|7.27|8.41|6.88|8.67|7.27|8.2|6.71|0
1660675800000|2022-08-16 18:50:00|8.39|6.87|8.77|7.17|8.87|7.25|7.87|6.44|0
1660676100000|2022-08-16 18:55:00|8.75|7.16|9.08|7.43|9.14|7.48|8.75|7.16|0
1660676400000|2022-08-16 19:00:00|9.04|7.4|8.71|7.13|9.04|7.4|8.67|7.09|0
1660676700000|2022-08-16 19:05:00|8.72|7.14|8.94|7.31|9.07|7.42|8.71|7.13|0
1660677000000|2022-08-16 19:10:00|8.89|7.28|8.95|7.32|8.96|7.33|8.79|7.19|0
1660677300000|2022-08-16 19:15:00|8.94|7.31|9.07|7.42|9.07|7.42|8.81|7.21|0
1660677600000|2022-08-16 19:20:00|9.05|7.41|9.21|7.54|9.23|7.55|8.93|7.31|0
1660677900000|2022-08-16 19:25:00|9.23|7.55|9.31|7.62|9.39|7.68|9.17|7.5|0
1660678200000|2022-08-16 19:30:00|9.33|7.63|9.48|7.76|9.52|7.79|9.3|7.61|0
1660678500000|2022-08-16 19:35:00|9.49|7.77|9.25|7.85|9.54|7.94|9.24|7.67|0
1660678800000|2022-08-16 19:40:00|9.26|7.86|8.75|7.35|9.41|8.01|8.73|7.33|0
1660679100000|2022-08-16 19:45:00|8.74|7.34|9.06|7.66|9.11|7.71|8.74|7.34|0
1660679400000|2022-08-16 19:50:00|9.1|7.7|8.88|7.48|9.11|7.71|8.86|7.46|0
1660679700000|2022-08-16 19:55:00|8.91|7.51|8.74|7.34|8.91|7.51|8.67|7.27|0
1660680000000|2022-08-16 20:00:00|8.72|7.32|8.61|7.21|8.72|7.32|8.57|7.17|0
1660680300000|2022-08-16 20:05:00|8.59|7.19|8.59|7.19|8.65|7.25|8.59|7.19|0
1660680600000|2022-08-16 20:10:00|8.61|7.21|8.54|7.14|8.63|7.23|8.54|7.14|0
1660680900000|2022-08-16 20:15:00|8.63|7.03|8.67|7.07|8.68|7.08|8.6|7|0
1660681200000|2022-08-16 20:20:00|8.68|7.08|8.68|7.08|8.69|7.09|8.67|7.07|0
1660681500000|2022-08-16 20:25:00|8.67|7.07|8.64|7.04|8.68|7.08|8.64|7.04|0
1660681800000|2022-08-16 20:30:00|8.65|7.05|8.72|7.12|8.72|7.12|8.65|7.05|0
1660682100000|2022-08-16 20:35:00|8.73|7.13|8.81|7.21|8.82|7.22|8.73|7.13|0
1660682400000|2022-08-16 20:40:00|8.82|7.22|8.82|7.22|8.82|7.22|8.81|7.21|0
1660682700000|2022-08-16 20:45:00|8.83|7.23|8.88|7.28|8.9|7.3|8.83|7.23|0
1660683000000|2022-08-16 20:50:00|8.89|7.29|9|7.4|9|7.4|8.89|7.29|0
1660683300000|2022-08-16 20:55:00|9.02|7.42|9|7.4|9.02|7.42|9|7.4|0
1660683600000|2022-08-16 21:00:00|8.98|7.38|8.99|7.39|8.99|7.39|8.97|7.37|0
1660683900000|2022-08-16 21:05:00|8.98|7.38|8.97|7.37|8.98|7.38|8.97|7.37|0
1660684200000|2022-08-16 21:10:00|8.98|7.38|8.97|7.37|8.98|7.38|8.97|7.37|0
1660684500000|2022-08-16 21:15:00|8.95|7.35|8.94|7.34|8.96|7.36|8.92|7.32|0
1660684800000|2022-08-16 21:20:00|8.95|7.35|8.94|7.34|8.95|7.35|8.94|7.34|0
1660685100000|2022-08-16 21:25:00|8.95|7.35|8.96|7.36|8.96|7.36|8.95|7.35|0
1660685700000|2022-08-16 21:35:00|8.97|7.37|8.95|7.35|8.97|7.37|8.94|7.34|0
1660686000000|2022-08-16 21:40:00|8.96|7.36|8.97|7.37|8.97|7.37|8.96|7.36|0
1660686300000|2022-08-16 21:45:00|8.96|7.36|8.97|7.37|8.98|7.38|8.96|7.36|0
1660686600000|2022-08-16 21:50:00|8.96|7.36|8.96|7.36|8.97|7.37|8.96|7.36|0
1660686900000|2022-08-16 21:55:00|8.97|7.37|8.96|7.36|8.97|7.37|8.96|7.36|0
1660687200000|2022-08-16 22:00:00|8.94|7.34|8.78|7.18|8.94|7.34|8.78|7.18|0
1660687500000|2022-08-16 22:05:00|8.8|7.2|8.76|7.16|8.81|7.21|8.73|7.13|0
1660687800000|2022-08-16 22:10:00|8.77|7.17|8.81|7.21|8.81|7.21|8.76|7.16|0
1660688100000|2022-08-16 22:15:00|8.8|7.2|8.74|7.14|8.8|7.2|8.72|7.12|0
1660688400000|2022-08-16 22:20:00|8.76|7.16|8.77|7.17|8.82|7.22|8.76|7.16|0
1660688700000|2022-08-16 22:25:00|8.76|7.16|8.79|7.19|8.79|7.19|8.74|7.14|0
1660689000000|2022-08-16 22:30:00|8.81|7.21|8.77|7.17|8.81|7.21|8.77|7.17|0
1660689300000|2022-08-16 22:35:00|8.75|7.15|8.79|7.19|8.79|7.19|8.73|7.13|0
1660689600000|2022-08-16 22:40:00|8.82|7.22|8.82|7.22|8.85|7.25|8.78|7.18|0
1660689900000|2022-08-16 22:45:00|8.81|7.21|8.75|7.15|8.81|7.21|8.75|7.15|0
1660690200000|2022-08-16 22:50:00|8.77|7.17|8.8|7.2|8.8|7.2|8.75|7.15|0
1660690500000|2022-08-16 22:55:00|8.79|7.19|8.77|7.17|8.79|7.19|8.77|7.17|0
1660690800000|2022-08-16 23:00:00|8.76|7.16|8.76|7.16|8.8|7.2|8.75|7.15|0
1660691100000|2022-08-16 23:05:00|8.75|7.15|8.72|7.12|8.75|7.15|8.69|7.09|0
1660691400000|2022-08-16 23:10:00|8.74|7.14|8.75|7.15|8.76|7.16|8.73|7.13|0
1660691700000|2022-08-16 23:15:00|8.74|7.14|8.7|7.1|8.78|7.18|8.7|7.1|0
1660692000000|2022-08-16 23:20:00|8.72|7.12|8.7|7.1|8.74|7.14|8.67|7.07|0
1660692300000|2022-08-16 23:25:00|8.69|7.09|8.66|7.06|8.7|7.1|8.66|7.06|0
1660692600000|2022-08-16 23:30:00|8.67|7.07|8.66|7.06|8.68|7.08|8.64|7.04|0
1660692900000|2022-08-16 23:35:00|8.64|7.04|8.68|7.08|8.7|7.1|8.64|7.04|0
1660693200000|2022-08-16 23:40:00|8.7|7.1|8.67|7.07|8.7|7.1|8.66|7.06|0
1660693500000|2022-08-16 23:45:00|8.68|7.08|8.73|7.13|8.76|7.16|8.67|7.07|0
1660693800000|2022-08-16 23:50:00|8.74|7.14|8.82|7.22|8.82|7.22|8.71|7.11|0
1660694100000|2022-08-16 23:55:00|8.84|7.24|8.82|7.22|8.9|7.3|8.82|7.22|0
1660694400000|2022-08-17 00:00:00|8.84|7.24|8.77|7.17|8.89|7.29|8.72|7.12|0
1660694700000|2022-08-17 00:05:00|8.78|7.18|8.87|7.27|8.87|7.27|8.78|7.18|0
1660695000000|2022-08-17 00:10:00|8.86|7.26|8.99|7.39|9.01|7.41|8.86|7.26|0
1660695300000|2022-08-17 00:15:00|9.01|7.41|9.07|7.47|9.09|7.49|8.99|7.39|0
1660695600000|2022-08-17 00:20:00|9.09|7.49|8.98|7.38|9.1|7.5|8.94|7.34|0
1660695900000|2022-08-17 00:25:00|8.96|7.36|8.83|7.23|8.96|7.36|8.82|7.22|0
1660696200000|2022-08-17 00:30:00|8.85|7.25|8.9|7.3|8.92|7.32|8.79|7.19|0
1660696500000|2022-08-17 00:35:00|8.91|7.31|8.82|7.22|8.91|7.31|8.81|7.21|0
1660696800000|2022-08-17 00:40:00|8.83|7.23|8.77|7.17|8.83|7.23|8.77|7.17|0
1660697100000|2022-08-17 00:45:00|8.78|7.18|8.84|7.24|8.85|7.25|8.75|7.15|0
1660697400000|2022-08-17 00:50:00|8.86|7.26|8.84|7.24|8.86|7.26|8.83|7.23|0
1660697700000|2022-08-17 00:55:00|8.86|7.26|8.87|7.27|8.89|7.29|8.84|7.24|0
1660698000000|2022-08-17 01:00:00|8.86|7.26|8.75|7.15|8.87|7.27|8.71|7.11|0
1660698300000|2022-08-17 01:05:00|8.74|7.14|8.75|7.15|8.76|7.16|8.72|7.12|0
1660698600000|2022-08-17 01:10:00|8.74|7.14|8.81|7.21|8.84|7.24|8.74|7.14|0
1660698900000|2022-08-17 01:15:00|8.83|7.23|8.8|7.2|8.85|7.25|8.77|7.17|0
1660699200000|2022-08-17 01:20:00|8.79|7.19|8.79|7.19|8.81|7.21|8.77|7.17|0
1660699500000|2022-08-17 01:25:00|8.8|7.2|8.76|7.16|8.81|7.21|8.71|7.11|0
1660699800000|2022-08-17 01:30:00|8.77|7.17|8.8|7.2|8.83|7.23|8.75|7.15|0
1660700100000|2022-08-17 01:35:00|8.81|7.21|8.69|7.09|8.81|7.21|8.67|7.07|0
1660700400000|2022-08-17 01:40:00|8.68|7.08|8.69|7.09|8.75|7.15|8.68|7.08|0
1660700700000|2022-08-17 01:45:00|8.71|7.11|8.71|7.11|8.73|7.13|8.65|7.05|0
1660701000000|2022-08-17 01:50:00|8.72|7.12|8.81|7.21|8.81|7.21|8.71|7.11|0
1660701300000|2022-08-17 01:55:00|8.82|7.22|8.84|7.24|8.86|7.26|8.77|7.17|0
1660701600000|2022-08-17 02:00:00|8.85|7.25|8.81|7.21|8.85|7.25|8.78|7.18|0
1660701900000|2022-08-17 02:05:00|8.8|7.2|8.78|7.18|8.83|7.23|8.74|7.14|0
1660702200000|2022-08-17 02:10:00|8.77|7.17|8.74|7.14|8.79|7.19|8.72|7.12|0
1660702500000|2022-08-17 02:15:00|8.73|7.13|8.79|7.19|8.79|7.19|8.73|7.13|0
1660702800000|2022-08-17 02:20:00|8.78|7.18|8.75|7.15|8.81|7.21|8.75|7.15|0
1660703100000|2022-08-17 02:25:00|8.74|7.14|8.78|7.18|8.79|7.19|8.73|7.13|0
1660703400000|2022-08-17 02:30:00|8.79|7.19|8.88|7.28|8.88|7.28|8.79|7.19|0
1660703700000|2022-08-17 02:35:00|8.87|7.27|8.78|7.18|8.91|7.31|8.77|7.17|0
1660704000000|2022-08-17 02:40:00|8.79|7.19|8.76|7.16|8.86|7.26|8.76|7.16|0
1660704300000|2022-08-17 02:45:00|8.78|7.18|8.8|7.2|8.8|7.2|8.76|7.16|0
1660704600000|2022-08-17 02:50:00|8.79|7.19|8.79|7.19|8.79|7.19|8.75|7.15|0
1660704900000|2022-08-17 02:55:00|8.78|7.18|8.78|7.18|8.8|7.2|8.76|7.16|0
1660705200000|2022-08-17 03:00:00|8.79|7.19|8.76|7.16|8.81|7.21|8.76|7.16|0
1660705500000|2022-08-17 03:05:00|8.77|7.17|8.8|7.2|8.8|7.2|8.76|7.16|0
1660705800000|2022-08-17 03:10:00|8.81|7.21|8.83|7.23|8.83|7.23|8.78|7.18|0
1660706100000|2022-08-17 03:15:00|8.81|7.21|8.77|7.17|8.83|7.23|8.77|7.17|0
1660706400000|2022-08-17 03:20:00|8.79|7.19|8.77|7.17|8.81|7.21|8.77|7.17|0
1660706700000|2022-08-17 03:25:00|8.76|7.16|8.81|7.21|8.83|7.23|8.76|7.16|0
1660707000000|2022-08-17 03:30:00|8.82|7.22|8.77|7.17|8.82|7.22|8.76|7.16|0
1660707300000|2022-08-17 03:35:00|8.76|7.16|8.77|7.17|8.77|7.17|8.72|7.12|0
1660707600000|2022-08-17 03:40:00|8.78|7.18|8.77|7.17|8.78|7.18|8.76|7.16|0
1660707900000|2022-08-17 03:45:00|8.76|7.16|8.76|7.16|8.77|7.17|8.74|7.14|0
1660708200000|2022-08-17 03:50:00|8.74|7.14|8.8|7.2|8.8|7.2|8.74|7.14|0
1660708500000|2022-08-17 03:55:00|8.81|7.21|8.81|7.21|8.81|7.21|8.77|7.17|0
1660708800000|2022-08-17 04:00:00|8.82|7.22|8.86|7.26|8.86|7.26|8.82|7.22|0
1660709100000|2022-08-17 04:05:00|8.85|7.25|8.85|7.25|8.87|7.27|8.85|7.25|0
1660709400000|2022-08-17 04:10:00|8.86|7.26|8.86|7.26|8.87|7.27|8.85|7.25|0
1660709700000|2022-08-17 04:15:00|8.85|7.25|8.85|7.25|8.86|7.26|8.85|7.25|0
1660710000000|2022-08-17 04:20:00|8.83|7.23|8.84|7.24|8.85|7.25|8.82|7.22|0
1660710300000|2022-08-17 04:25:00|8.86|7.26|8.88|7.28|8.88|7.28|8.86|7.26|0
1660710600000|2022-08-17 04:30:00|8.9|7.3|8.94|7.34|8.94|7.34|8.9|7.3|0
1660710900000|2022-08-17 04:35:00|8.93|7.33|8.92|7.32|8.96|7.36|8.92|7.32|0
1660711200000|2022-08-17 04:40:00|8.93|7.33|8.99|7.39|8.99|7.39|8.93|7.33|0
1660711500000|2022-08-17 04:45:00|8.98|7.38|8.95|7.35|8.98|7.38|8.95|7.35|0
1660711800000|2022-08-17 04:50:00|8.96|7.36|8.96|7.36|8.97|7.37|8.95|7.35|0
1660712100000|2022-08-17 04:55:00|8.97|7.37|8.97|7.37|9|7.4|8.97|7.37|0
1660712400000|2022-08-17 05:00:00|9|7.4|9.09|7.49|9.09|7.49|9|7.4|0
1660712700000|2022-08-17 05:05:00|9.11|7.51|9.04|7.44|9.11|7.51|9.02|7.42|0
1660713000000|2022-08-17 05:10:00|9.05|7.45|9.08|7.48|9.11|7.51|9.05|7.45|0
1660713300000|2022-08-17 05:15:00|9.06|7.46|9.09|7.49|9.09|7.49|9.05|7.45|0
1660713600000|2022-08-17 05:20:00|9.08|7.48|9.06|7.46|9.12|7.52|9.06|7.46|0
1660713900000|2022-08-17 05:25:00|9.07|7.47|9.02|7.42|9.09|7.49|9.01|7.41|0
1660714200000|2022-08-17 05:30:00|9.03|7.43|9.05|7.45|9.05|7.45|9|7.4|0
1660714500000|2022-08-17 05:35:00|9.04|7.44|9.01|7.41|9.08|7.48|9.01|7.41|0
1660714800000|2022-08-17 05:40:00|9.02|7.42|8.99|7.39|9.02|7.42|8.98|7.38|0
1660715100000|2022-08-17 05:45:00|8.98|7.38|8.97|7.37|9.01|7.41|8.91|7.31|0
1660715400000|2022-08-17 05:50:00|8.95|7.35|9.01|7.41|9.02|7.42|8.95|7.35|0
1660715700000|2022-08-17 05:55:00|9.02|7.42|9.15|7.55|9.18|7.58|9.02|7.42|0
1660716000000|2022-08-17 06:00:00|9.14|7.54|9.06|7.46|9.15|7.55|9.05|7.45|0
1660716300000|2022-08-17 06:05:00|9.07|7.47|8.92|7.32|9.07|7.47|8.92|7.32|0
1660716600000|2022-08-17 06:10:00|8.94|7.34|8.86|7.26|8.94|7.34|8.82|7.22|0
1660716900000|2022-08-17 06:15:00|8.85|7.25|8.77|7.17|8.88|7.28|8.73|7.13|0
1660717200000|2022-08-17 06:20:00|8.75|7.15|8.79|7.19|8.8|7.2|8.75|7.15|0
1660717500000|2022-08-17 06:25:00|8.8|7.2|8.82|7.22|8.88|7.28|8.79|7.19|0
1660717800000|2022-08-17 06:30:00|8.83|7.23|8.76|7.16|8.84|7.24|8.75|7.15|0
1660718100000|2022-08-17 06:35:00|8.78|7.18|8.63|7.03|8.78|7.18|8.63|7.03|0
1660718400000|2022-08-17 06:40:00|8.65|7.05|8.7|7.1|8.71|7.11|8.62|7.02|0
1660718700000|2022-08-17 06:45:00|8.71|7.11|8.65|7.05|8.71|7.11|8.62|7.02|0
1660719000000|2022-08-17 06:50:00|8.66|7.06|8.67|7.07|8.71|7.11|8.65|7.05|0
1660719300000|2022-08-17 06:55:00|8.68|7.08|8.65|7.05|8.68|7.08|8.65|7.05|0
1660719600000|2022-08-17 07:00:00|8.66|7.06|8.59|6.99|8.7|7.1|8.58|6.98|0
1660719900000|2022-08-17 07:05:00|8.49|7.09|8.45|7.05|8.49|7.09|8.38|6.98|0
1660720200000|2022-08-17 07:10:00|8.43|7.03|8.39|6.99|8.45|7.05|8.37|6.97|0
1660720500000|2022-08-17 07:15:00|8.37|6.97|8.33|6.93|8.43|7.03|8.33|6.93|0
1660720800000|2022-08-17 07:20:00|8.31|6.91|8.43|7.03|8.47|7.07|8.31|6.91|0
1660721100000|2022-08-17 07:25:00|8.44|7.04|8.56|7.16|8.56|7.16|8.38|6.98|0
1660721400000|2022-08-17 07:30:00|8.57|7.17|8.44|7.04|8.57|7.17|8.41|7.01|0
1660721700000|2022-08-17 07:35:00|8.45|7.05|8.34|6.94|8.5|7.1|8.34|6.94|0
1660722000000|2022-08-17 07:40:00|8.31|6.91|8.22|6.82|8.32|6.92|8.21|6.81|0
1660722300000|2022-08-17 07:45:00|8.21|6.81|8.17|6.77|8.31|6.91|8.16|6.76|0
1660722600000|2022-08-17 07:50:00|8.19|6.79|8.19|6.79|8.26|6.86|8.16|6.76|0
1660722900000|2022-08-17 07:55:00|8.17|6.77|8.17|6.77|8.22|6.82|8.16|6.76|0
1660723200000|2022-08-17 08:00:00|8.16|6.76|8.1|6.7|8.16|6.76|7.99|6.59|0
1660723500000|2022-08-17 08:05:00|8.09|6.69|8.07|6.67|8.12|6.72|8.03|6.63|0
1660723800000|2022-08-17 08:10:00|8.06|6.66|8.21|6.81|8.23|6.83|7.99|6.59|0
1660724100000|2022-08-17 08:15:00|8.18|6.78|8.07|6.67|8.22|6.82|8.07|6.67|0
1660724400000|2022-08-17 08:20:00|8.09|6.69|8.15|6.75|8.15|6.75|8.01|6.61|0
1660724700000|2022-08-17 08:25:00|8.13|6.73|7.99|6.59|8.13|6.73|7.99|6.59|0
1660725000000|2022-08-17 08:30:00|7.96|6.56|7.97|6.57|8|6.6|7.95|6.55|0
1660725300000|2022-08-17 08:35:00|7.96|6.56|7.94|6.54|7.97|6.57|7.88|6.48|0
1660725600000|2022-08-17 08:40:00|7.95|6.55|7.91|6.51|8|6.6|7.9|6.5|0
1660725900000|2022-08-17 08:45:00|7.93|6.53|7.83|6.43|7.96|6.56|7.83|6.43|0
1660726200000|2022-08-17 08:50:00|7.84|6.44|7.94|6.54|7.95|6.55|7.84|6.44|0
1660726500000|2022-08-17 08:55:00|7.95|6.55|7.85|6.45|7.95|6.55|7.83|6.43|0
1660726800000|2022-08-17 09:00:00|7.83|6.43|7.91|6.51|7.96|6.56|7.83|6.43|0
1660727100000|2022-08-17 09:05:00|7.94|6.54|7.92|6.52|7.98|6.58|7.91|6.51|0
1660727400000|2022-08-17 09:10:00|7.93|6.53|7.87|6.47|7.93|6.53|7.86|6.46|0
1660727700000|2022-08-17 09:15:00|7.88|6.48|7.84|6.44|7.89|6.49|7.83|6.43|0
1660728000000|2022-08-17 09:20:00|7.83|6.43|7.85|6.45|7.87|6.47|7.81|6.41|0
1660728300000|2022-08-17 09:25:00|7.86|6.46|7.93|6.53|7.96|6.56|7.85|6.45|0
1660728600000|2022-08-17 09:30:00|7.92|6.52|7.8|6.4|7.94|6.54|7.78|6.38|0
1660728900000|2022-08-17 09:35:00|7.79|6.39|7.81|6.41|7.85|6.45|7.75|6.35|0
1660729200000|2022-08-17 09:40:00|7.8|6.4|7.78|6.38|7.87|6.47|7.76|6.36|0
1660729500000|2022-08-17 09:45:00|7.76|6.36|7.67|6.27|7.79|6.39|7.67|6.27|0
1660729800000|2022-08-17 09:50:00|7.66|6.26|7.57|6.17|7.67|6.27|7.53|6.13|0
1660730100000|2022-08-17 09:55:00|7.55|6.15|7.59|6.19|7.6|6.2|7.52|6.12|0
1660730400000|2022-08-17 10:00:00|7.57|6.17|7.79|6.39|7.79|6.39|7.17|5.77|0
1660730700000|2022-08-17 10:05:00|7.8|6.4|7.77|6.37|7.82|6.42|7.77|6.37|0
1660731000000|2022-08-17 10:10:00|7.76|6.36|7.72|6.32|7.79|6.39|7.7|6.3|0
1660731300000|2022-08-17 10:15:00|7.76|6.36|7.63|6.23|7.76|6.36|7.62|6.22|0
1660731600000|2022-08-17 10:20:00|7.64|6.24|7.61|6.21|7.7|6.3|7.61|6.21|0
1660731900000|2022-08-17 10:25:00|7.59|6.19|7.64|6.24|7.64|6.24|7.51|6.11|0
1660732200000|2022-08-17 10:30:00|7.63|6.23|7.64|6.24|7.65|6.25|7.41|6.01|0
1660732500000|2022-08-17 10:35:00|7.65|6.25|7.62|6.22|7.65|6.25|7.57|6.17|0
1660732800000|2022-08-17 10:40:00|7.61|6.21|7.48|6.08|7.61|6.21|7.43|6.03|0
1660733100000|2022-08-17 10:45:00|7.47|6.07|7.43|6.03|7.5|6.1|7.39|5.99|0
1660733400000|2022-08-17 10:50:00|7.44|6.04|7.46|6.06|7.48|6.08|7.43|6.03|0
1660733700000|2022-08-17 10:55:00|7.47|6.07|7.55|6.15|7.55|6.15|7.41|6.01|0
1660734000000|2022-08-17 11:00:00|7.57|6.17|7.49|6.09|7.62|6.22|7.45|6.05|0
1660734300000|2022-08-17 11:05:00|7.5|6.1|7.41|6.01|7.52|6.12|7.39|5.99|0
1660734600000|2022-08-17 11:10:00|7.42|6.02|7.36|5.96|7.48|6.08|7.36|5.96|0
1660734900000|2022-08-17 11:15:00|7.35|5.95|7.3|5.9|7.39|5.99|7.2|5.8|0
1660735200000|2022-08-17 11:20:00|7.29|5.89|7.37|5.97|7.41|6.01|7.25|5.85|0
1660735500000|2022-08-17 11:25:00|7.36|5.96|7.28|5.88|7.38|5.98|7.25|5.85|0
1660735800000|2022-08-17 11:30:00|7.27|5.87|7.27|5.87|7.28|5.88|7.12|5.72|0
1660736100000|2022-08-17 11:35:00|7.26|5.86|7.23|5.83|7.31|5.91|7.16|5.76|0
1660736400000|2022-08-17 11:40:00|7.22|5.82|7.19|5.79|7.25|5.85|7.16|5.76|0
1660736700000|2022-08-17 11:45:00|7.21|5.81|7.51|6.11|7.53|6.13|7.05|5.65|0
1660737000000|2022-08-17 11:50:00|7.52|6.12|7.57|6.17|7.57|6.17|7.48|6.08|0
1660737300000|2022-08-17 11:55:00|7.58|6.18|7.58|6.18|7.6|6.2|7.53|6.13|0
1660737600000|2022-08-17 12:00:00|7.59|6.19|7.67|6.27|7.71|6.31|7.58|6.18|0
1660737900000|2022-08-17 12:05:00|7.66|6.26|7.67|6.27|7.7|6.3|7.61|6.21|0
1660738200000|2022-08-17 12:10:00|7.68|6.28|7.64|6.24|7.76|6.36|7.6|6.2|0
1660738500000|2022-08-17 12:15:00|7.63|6.23|7.71|6.31|7.71|6.31|7.61|6.21|0
1660738800000|2022-08-17 12:20:00|7.72|6.32|7.55|6.15|7.74|6.34|7.52|6.12|0
1660739100000|2022-08-17 12:25:00|7.54|6.14|7.55|6.15|7.57|6.17|7.48|6.08|0
1660739400000|2022-08-17 12:30:00|7.34|5.94|7.43|6.03|7.63|6.23|7.28|5.88|0
1660739700000|2022-08-17 12:35:00|7.44|6.04|7.61|6.21|7.65|6.25|7.43|6.03|0
1660740000000|2022-08-17 12:40:00|7.62|6.22|7.61|6.21|7.71|6.31|7.56|6.16|0
1660740300000|2022-08-17 12:45:00|7.6|6.2|7.63|6.23|7.66|6.26|7.5|6.1|0
1660740600000|2022-08-17 12:50:00|7.62|6.22|7.47|6.07|7.8|6.4|7.47|6.07|0
1660740900000|2022-08-17 12:55:00|7.46|6.06|7.49|6.09|7.55|6.15|7.43|6.03|0
1660741200000|2022-08-17 13:00:00|7.5|6.1|7.46|6.06|7.54|6.14|7.37|5.97|0
1660741500000|2022-08-17 13:05:00|7.47|6.07|7.65|6.25|7.68|6.28|7.46|6.06|0
1660741800000|2022-08-17 13:10:00|7.66|6.26|7.52|6.12|7.67|6.27|7.45|6.05|0
1660742100000|2022-08-17 13:15:00|7.51|6.11|7.51|6.11|7.57|6.17|7.43|6.03|0
1660742400000|2022-08-17 13:20:00|7.53|6.13|7.65|6.25|7.66|6.26|7.51|6.11|0
1660742700000|2022-08-17 13:25:00|7.63|6.23|7.45|6.05|7.63|6.23|7.45|6.05|0
1660743000000|2022-08-17 13:30:00|7.49|6.09|7.3|5.9|7.86|6.46|7.23|5.83|0
1660743300000|2022-08-17 13:35:00|7.25|5.85|7.35|5.95|7.62|6.22|7.25|5.85|0
1660743600000|2022-08-17 13:40:00|7.34|5.94|7.18|5.78|7.34|5.94|7.04|5.64|0
1660743900000|2022-08-17 13:45:00|7.19|5.79|7.94|6.54|7.94|6.54|7.12|5.72|0
1660744200000|2022-08-17 13:50:00|7.92|6.52|8.02|6.62|8.1|6.7|7.75|6.35|0
1660744500000|2022-08-17 13:55:00|8.03|6.63|8.14|6.74|8.2|6.8|7.99|6.59|0
1660744800000|2022-08-17 14:00:00|8.13|6.73|8.11|6.71|8.14|6.74|7.92|6.52|0
1660745100000|2022-08-17 14:05:00|8.15|6.75|8.06|6.66|8.4|7|8.04|6.64|0
1660745400000|2022-08-17 14:10:00|8.04|6.64|7.79|6.39|8.14|6.74|7.73|6.33|0
1660745700000|2022-08-17 14:15:00|7.78|6.38|7.6|6.2|7.79|6.39|7.41|6.01|0
1660746000000|2022-08-17 14:20:00|7.61|6.21|7.64|6.24|7.78|6.38|7.6|6.2|0
1660746300000|2022-08-17 14:25:00|7.67|6.27|7.7|6.3|7.77|6.37|7.64|6.24|0
1660746600000|2022-08-17 14:30:00|7.68|6.28|7.65|6.25|7.76|6.36|7.56|6.16|0
1660746900000|2022-08-17 14:35:00|7.68|6.28|7.46|6.06|7.68|6.28|7.28|5.88|0
1660747200000|2022-08-17 14:40:00|7.45|6.05|8.12|6.72|8.14|6.74|7.45|6.05|0
1660747500000|2022-08-17 14:45:00|8.13|6.73|8.1|6.7|8.29|6.89|8.09|6.69|0
1660747800000|2022-08-17 14:50:00|8.09|6.69|7.67|6.27|8.1|6.7|7.64|6.24|0
1660748100000|2022-08-17 14:55:00|7.66|6.26|7.67|6.27|7.77|6.37|7.62|6.22|0
1660748400000|2022-08-17 15:00:00|7.69|6.29|7.81|6.41|7.86|6.46|7.69|6.29|0
1660748700000|2022-08-17 15:05:00|7.79|6.39|7.68|6.28|7.85|6.45|7.66|6.26|0
1660749000000|2022-08-17 15:10:00|7.67|6.27|7.66|6.26|7.84|6.44|7.63|6.23|0
1660749300000|2022-08-17 15:15:00|7.67|6.27|7.22|5.82|7.72|6.32|7.15|5.75|0
1660749600000|2022-08-17 15:20:00|7.23|5.83|7.34|5.94|7.39|5.99|7.19|5.79|0
1660749900000|2022-08-17 15:25:00|7.39|5.99|7.33|5.93|7.39|5.99|7.21|5.81|0
1660750200000|2022-08-17 15:30:00|7.34|5.94|6.98|5.58|7.49|6.09|6.95|5.55|0
1660750500000|2022-08-17 15:35:00|6.97|5.57|6.84|5.44|7.01|5.61|6.81|5.41|0
1660750800000|2022-08-17 15:40:00|6.85|5.45|6.82|5.42|7.02|5.62|6.74|5.34|0
1660751100000|2022-08-17 15:45:00|6.81|5.41|6.73|5.33|6.84|5.44|6.65|5.25|0
1660751400000|2022-08-17 15:50:00|6.72|5.32|6.82|5.42|6.84|5.44|6.7|5.3|0
1660751700000|2022-08-17 15:55:00|6.83|5.43|6.78|5.38|6.87|5.47|6.76|5.36|0
1660752000000|2022-08-17 16:00:00|6.8|5.4|6.97|5.57|6.98|5.58|6.78|5.38|0
1660752300000|2022-08-17 16:05:00|6.98|5.58|6.76|5.36|7.13|5.73|6.75|5.35|0
1660752600000|2022-08-17 16:10:00|6.75|5.35|6.75|5.35|6.78|5.38|6.7|5.3|0
1660752900000|2022-08-17 16:15:00|6.76|5.36|6.87|5.47|6.88|5.48|6.75|5.35|0
1660753200000|2022-08-17 16:20:00|6.86|5.46|7.04|5.64|7.05|5.65|6.82|5.42|0
1660753500000|2022-08-17 16:25:00|7.06|5.66|7.14|5.74|7.14|5.74|6.98|5.58|0
1660753800000|2022-08-17 16:30:00|7.13|5.73|7.12|5.72|7.14|5.74|7.05|5.65|0
1660754100000|2022-08-17 16:35:00|7.1|5.7|7.29|5.89|7.4|6|7.09|5.69|0
1660754400000|2022-08-17 16:40:00|7.28|5.88|7.31|5.91|7.36|5.96|7.21|5.81|0
1660754700000|2022-08-17 16:45:00|7.3|5.9|7.27|5.87|7.38|5.98|7.26|5.86|0
1660755000000|2022-08-17 16:50:00|7.28|5.88|7.23|5.83|7.3|5.9|7.19|5.79|0
1660755300000|2022-08-17 16:55:00|7.24|5.84|7.26|5.86|7.3|5.9|7.19|5.79|0
1660755600000|2022-08-17 17:00:00|7.23|5.83|7.23|5.83|7.27|5.87|7.07|5.67|0
1660755900000|2022-08-17 17:05:00|7.22|5.82|7.27|5.87|7.33|5.93|7.17|5.77|0
1660756200000|2022-08-17 17:10:00|7.28|5.88|7.4|6|7.44|6.04|7.28|5.88|0
1660756500000|2022-08-17 17:15:00|7.43|6.03|7.28|5.88|7.5|6.1|7.27|5.87|0
1660756800000|2022-08-17 17:20:00|7.29|5.89|7.32|5.92|7.45|6.05|7.29|5.89|0
1660757100000|2022-08-17 17:25:00|7.33|5.93|7.55|6.15|7.57|6.17|7.32|5.92|0
1660757400000|2022-08-17 17:30:00|7.54|6.14|7.47|6.07|7.65|6.25|7.38|5.98|0
1660757700000|2022-08-17 17:35:00|7.48|6.08|7.49|6.09|7.5|6.1|7.39|5.99|0
1660758000000|2022-08-17 17:40:00|7.48|6.08|7.46|6.06|7.58|6.18|7.46|6.06|0
1660758300000|2022-08-17 17:45:00|7.47|6.07|7.5|6.1|7.51|6.11|7.42|6.02|0
1660758600000|2022-08-17 17:50:00|7.49|6.09|7.49|6.09|7.6|6.2|7.49|6.09|0
1660758900000|2022-08-17 17:55:00|7.48|6.08|7.45|6.05|7.52|6.12|7.4|6|0
1660759200000|2022-08-17 18:00:00|7.44|6.04|7.85|6.45|8.28|6.88|7.34|5.94|0
1660759500000|2022-08-17 18:05:00|7.84|6.44|7.83|6.43|8.15|6.75|7.54|6.14|0
1660759800000|2022-08-17 18:10:00|7.75|6.35|8.14|6.74|8.14|6.74|7.65|6.25|0
1660760100000|2022-08-17 18:15:00|8.22|6.82|7.98|6.58|8.34|6.94|7.84|6.44|0
1660760400000|2022-08-17 18:20:00|7.96|6.56|7.81|6.41|8.01|6.61|7.58|6.18|0
1660760700000|2022-08-17 18:25:00|7.82|6.42|8.07|6.67|8.11|6.71|7.68|6.28|0
1660761000000|2022-08-17 18:30:00|8.09|6.69|8.22|6.82|8.28|6.88|7.96|6.56|0
1660761300000|2022-08-17 18:35:00|8.24|6.84|8.51|7.11|8.53|7.13|8.24|6.84|0
1660761600000|2022-08-17 18:40:00|8.48|7.08|7.96|6.56|8.48|7.08|7.96|6.56|0
1660761900000|2022-08-17 18:45:00|7.95|6.55|7.95|6.55|8.06|6.66|7.8|6.4|0
1660762200000|2022-08-17 18:50:00|7.94|6.54|7.8|6.4|8.01|6.61|7.74|6.34|0
1660762500000|2022-08-17 18:55:00|7.79|6.39|7.68|6.28|7.93|6.53|7.67|6.27|0
1660762800000|2022-08-17 19:00:00|7.66|6.26|7.91|6.51|7.92|6.52|7.63|6.23|0
1660763100000|2022-08-17 19:05:00|7.9|6.5|7.67|6.27|8.04|6.64|7.64|6.24|0
1660763400000|2022-08-17 19:10:00|7.68|6.28|7.26|5.86|7.73|6.33|7.05|5.65|0
1660763700000|2022-08-17 19:15:00|7.3|5.9|7.16|5.76|7.31|5.91|7.13|5.73|0
1660764000000|2022-08-17 19:20:00|7.15|5.75|7.34|5.94|7.37|5.97|7.05|5.65|0
1660764300000|2022-08-17 19:25:00|7.35|5.95|7.38|5.98|7.49|6.09|7.21|5.81|0
1660764600000|2022-08-17 19:30:00|7.34|5.94|7.25|5.85|7.36|5.96|7.17|5.77|0
1660764900000|2022-08-17 19:35:00|7.26|5.86|7.3|5.9|7.42|6.02|7.23|5.83|0
1660765200000|2022-08-17 19:40:00|7.31|5.91|7.38|5.98|7.44|6.04|7.28|5.88|0
1660765500000|2022-08-17 19:45:00|7.36|5.96|7.13|5.73|7.36|5.96|7.1|5.7|0
1660765800000|2022-08-17 19:50:00|7.19|5.79|7.25|5.85|7.26|5.86|6.95|5.55|0
1660766100000|2022-08-17 19:55:00|7.21|5.81|7.36|5.96|7.42|6.02|7.06|5.66|0
1660766400000|2022-08-17 20:00:00|7.39|5.99|7.43|6.03|7.46|6.06|7.32|5.92|0
1660766700000|2022-08-17 20:05:00|7.42|6.02|7.49|6.09|7.49|6.09|7.4|6|0
1660767000000|2022-08-17 20:10:00|7.48|6.08|7.52|6.12|7.55|6.15|7.47|6.07|0
1660767300000|2022-08-17 20:15:00|7.61|6.01|7.6|6|7.61|6.01|7.57|5.97|0
1660767600000|2022-08-17 20:20:00|7.59|5.99|7.59|5.99|7.6|6|7.59|5.99|0
1660767900000|2022-08-17 20:25:00|7.58|5.98|7.6|6|7.6|6|7.58|5.98|0
1660768200000|2022-08-17 20:30:00|7.61|6.01|7.61|6.01|7.63|6.03|7.61|6.01|0
1660768500000|2022-08-17 20:35:00|7.62|6.02|7.61|6.01|7.62|6.02|7.6|6|0
1660768800000|2022-08-17 20:40:00|7.62|6.02|7.63|6.03|7.64|6.04|7.6|6|0
1660769100000|2022-08-17 20:45:00|7.64|6.04|7.62|6.02|7.64|6.04|7.62|6.02|0
1660769400000|2022-08-17 20:50:00|7.63|6.03|7.58|5.98|7.63|6.03|7.58|5.98|0
1660769700000|2022-08-17 20:55:00|7.61|6.01|7.51|5.91|7.63|6.03|7.49|5.89|0
1660770000000|2022-08-17 21:00:00|7.49|5.89|7.49|5.89|7.5|5.9|7.48|5.88|0
1660770300000|2022-08-17 21:05:00|7.47|5.87|7.47|5.87|7.5|5.9|7.47|5.87|0
1660770900000|2022-08-17 21:15:00|7.46|5.86|7.47|5.87|7.47|5.87|7.46|5.86|0
1660771200000|2022-08-17 21:20:00|7.46|5.86|7.46|5.86|7.48|5.88|7.46|5.86|0
1660771500000|2022-08-17 21:25:00|7.47|5.87|7.47|5.87|7.47|5.87|7.47|5.87|0
1660771800000|2022-08-17 21:30:00|7.48|5.88|7.47|5.87|7.48|5.88|7.47|5.87|0
1660772100000|2022-08-17 21:35:00|7.46|5.86|7.46|5.86|7.46|5.86|7.46|5.86|0
1660772400000|2022-08-17 21:40:00|7.45|5.85|7.43|5.83|7.45|5.85|7.43|5.83|0
1660772700000|2022-08-17 21:45:00|7.44|5.84|7.43|5.83|7.44|5.84|7.43|5.83|0
1660773300000|2022-08-17 21:55:00|7.42|5.82|7.43|5.83|7.43|5.83|7.42|5.82|0
1660773600000|2022-08-17 22:00:00|7.41|5.81|7.24|5.64|7.41|5.81|7.22|5.62|0
1660773900000|2022-08-17 22:05:00|7.25|5.65|7.26|5.66|7.28|5.68|7.22|5.62|0
1660774200000|2022-08-17 22:10:00|7.27|5.67|7.25|5.65|7.32|5.72|7.25|5.65|0
1660774500000|2022-08-17 22:15:00|7.26|5.66|7.25|5.65|7.28|5.68|7.25|5.65|0
1660774800000|2022-08-17 22:20:00|7.26|5.66|7.29|5.69|7.3|5.7|7.25|5.65|0
1660775100000|2022-08-17 22:25:00|7.28|5.68|7.29|5.69|7.3|5.7|7.26|5.66|0
1660775400000|2022-08-17 22:30:00|7.3|5.7|7.27|5.67|7.3|5.7|7.27|5.67|0
1660775700000|2022-08-17 22:35:00|7.26|5.66|7.2|5.6|7.26|5.66|7.19|5.59|0
1660776000000|2022-08-17 22:40:00|7.17|5.57|7.13|5.53|7.17|5.57|7.12|5.52|0
1660776300000|2022-08-17 22:45:00|7.14|5.54|7.11|5.51|7.16|5.56|7.11|5.51|0
1660776600000|2022-08-17 22:50:00|7.09|5.49|7.13|5.53|7.13|5.53|7.07|5.47|0
1660776900000|2022-08-17 22:55:00|7.12|5.52|7.12|5.52|7.13|5.53|7.1|5.5|0
1660777200000|2022-08-17 23:00:00|7.11|5.51|7.08|5.48|7.12|5.52|7.05|5.45|0
1660777500000|2022-08-17 23:05:00|7.07|5.47|7.05|5.45|7.07|5.47|7.03|5.43|0
1660777800000|2022-08-17 23:10:00|7.04|5.44|7.03|5.43|7.05|5.45|7.03|5.43|0
1660778100000|2022-08-17 23:15:00|7.04|5.44|6.93|5.33|7.04|5.44|6.93|5.33|0
1660778400000|2022-08-17 23:20:00|6.94|5.34|6.96|5.36|7.03|5.43|6.94|5.34|0
1660778700000|2022-08-17 23:25:00|6.95|5.35|6.95|5.35|6.99|5.39|6.93|5.33|0
1660779000000|2022-08-17 23:30:00|6.94|5.34|6.92|5.32|6.97|5.37|6.91|5.31|0
1660779300000|2022-08-17 23:35:00|6.93|5.33|6.92|5.32|6.95|5.35|6.91|5.31|0
1660779600000|2022-08-17 23:40:00|6.93|5.33|6.99|5.39|6.99|5.39|6.92|5.32|0
1660779900000|2022-08-17 23:45:00|7|5.4|7|5.4|7.05|5.45|6.99|5.39|0
1660780200000|2022-08-17 23:50:00|7.01|5.41|6.96|5.36|7.02|5.42|6.9|5.3|0
1660780500000|2022-08-17 23:55:00|6.97|5.37|6.98|5.38|7.02|5.42|6.96|5.36|0
1660780800000|2022-08-18 00:00:00|6.96|5.36|6.92|5.32|6.99|5.39|6.91|5.31|0
1660781100000|2022-08-18 00:05:00|6.93|5.33|6.92|5.32|6.97|5.37|6.91|5.31|0
1660781400000|2022-08-18 00:10:00|6.91|5.31|6.88|5.28|6.92|5.32|6.87|5.27|0
1660781700000|2022-08-18 00:15:00|6.89|5.29|6.97|5.37|6.98|5.38|6.89|5.29|0
1660782000000|2022-08-18 00:20:00|6.98|5.38|6.9|5.3|6.99|5.39|6.9|5.3|0
1660782300000|2022-08-18 00:25:00|6.89|5.29|6.84|5.24|6.9|5.3|6.84|5.24|0
1660782600000|2022-08-18 00:30:00|6.83|5.23|6.81|5.21|6.87|5.27|6.79|5.19|0
1660782900000|2022-08-18 00:35:00|6.8|5.2|6.86|5.26|6.86|5.26|6.8|5.2|0
1660783200000|2022-08-18 00:40:00|6.85|5.25|6.88|5.28|6.91|5.31|6.85|5.25|0
1660783500000|2022-08-18 00:45:00|6.87|5.27|6.91|5.31|6.94|5.34|6.86|5.26|0
1660783800000|2022-08-18 00:50:00|6.9|5.3|6.96|5.36|6.98|5.38|6.89|5.29|0
1660784100000|2022-08-18 00:55:00|6.94|5.34|6.96|5.36|6.97|5.37|6.92|5.32|0
1660784400000|2022-08-18 01:00:00|6.94|5.34|7.07|5.47|7.07|5.47|6.93|5.33|0
1660784700000|2022-08-18 01:05:00|7.08|5.48|7.06|5.46|7.1|5.5|7.05|5.45|0
1660785000000|2022-08-18 01:10:00|7.05|5.45|7.09|5.49|7.1|5.5|7.05|5.45|0
1660785300000|2022-08-18 01:15:00|7.1|5.5|7.21|5.61|7.21|5.61|7.09|5.49|0
1660785600000|2022-08-18 01:20:00|7.2|5.6|7.18|5.58|7.22|5.62|7.15|5.55|0
1660785900000|2022-08-18 01:25:00|7.19|5.59|7.13|5.53|7.19|5.59|7.09|5.49|0
1660786200000|2022-08-18 01:30:00|7.12|5.52|7.1|5.5|7.15|5.55|7.08|5.48|0
1660786500000|2022-08-18 01:35:00|7.11|5.51|7.05|5.45|7.12|5.52|7.04|5.44|0
1660786800000|2022-08-18 01:40:00|7.04|5.44|7.07|5.47|7.08|5.48|7.01|5.41|0
1660787100000|2022-08-18 01:45:00|7.08|5.48|7.05|5.45|7.1|5.5|7.01|5.41|0
1660787400000|2022-08-18 01:50:00|7.02|5.42|6.97|5.37|7.03|5.43|6.94|5.34|0
1660787700000|2022-08-18 01:55:00|6.96|5.36|7.01|5.41|7.01|5.41|6.95|5.35|0
1660788000000|2022-08-18 02:00:00|7|5.4|7.05|5.45|7.07|5.47|6.99|5.39|0
1660788300000|2022-08-18 02:05:00|7.04|5.44|7.18|5.58|7.22|5.62|7.03|5.43|0
1660788600000|2022-08-18 02:10:00|7.17|5.57|7.14|5.54|7.2|5.6|7.13|5.53|0
1660788900000|2022-08-18 02:15:00|7.15|5.55|7.17|5.57|7.18|5.58|7.12|5.52|0
1660789200000|2022-08-18 02:20:00|7.16|5.56|7.11|5.51|7.16|5.56|7.1|5.5|0
1660789500000|2022-08-18 02:25:00|7.1|5.5|7.12|5.52|7.13|5.53|7.1|5.5|0
1660789800000|2022-08-18 02:30:00|7.11|5.51|7.09|5.49|7.12|5.52|7.07|5.47|0
1660790100000|2022-08-18 02:35:00|7.08|5.48|7.12|5.52|7.13|5.53|7.07|5.47|0
1660790400000|2022-08-18 02:40:00|7.11|5.51|7.15|5.55|7.16|5.56|7.11|5.51|0
1660790700000|2022-08-18 02:45:00|7.16|5.56|7.16|5.56|7.17|5.57|7.12|5.52|0
1660791000000|2022-08-18 02:50:00|7.15|5.55|7.15|5.55|7.17|5.57|7.11|5.51|0
1660791300000|2022-08-18 02:55:00|7.13|5.53|7.12|5.52|7.15|5.55|7.11|5.51|0
1660791600000|2022-08-18 03:00:00|7.13|5.53|7.14|5.54|7.18|5.58|7.13|5.53|0
1660791900000|2022-08-18 03:05:00|7.15|5.55|7.16|5.56|7.18|5.58|7.11|5.51|0
1660792200000|2022-08-18 03:10:00|7.15|5.55|7.16|5.56|7.18|5.58|7.13|5.53|0
1660792500000|2022-08-18 03:15:00|7.17|5.57|7.2|5.6|7.21|5.61|7.17|5.57|0
1660792800000|2022-08-18 03:20:00|7.19|5.59|7.18|5.58|7.2|5.6|7.16|5.56|0
1660793100000|2022-08-18 03:25:00|7.17|5.57|7.21|5.61|7.22|5.62|7.16|5.56|0
1660793400000|2022-08-18 03:30:00|7.2|5.6|7.16|5.56|7.21|5.61|7.16|5.56|0
1660793700000|2022-08-18 03:35:00|7.15|5.55|7.09|5.49|7.15|5.55|7.08|5.48|0
1660794000000|2022-08-18 03:40:00|7.08|5.48|7.04|5.44|7.1|5.5|7.03|5.43|0
1660794300000|2022-08-18 03:45:00|7.06|5.46|7.09|5.49|7.1|5.5|7.06|5.46|0
1660794600000|2022-08-18 03:50:00|7.08|5.48|7.08|5.48|7.1|5.5|7.05|5.45|0
1660794900000|2022-08-18 03:55:00|7.09|5.49|7.1|5.5|7.12|5.52|7.08|5.48|0
1660795200000|2022-08-18 04:00:00|7.09|5.49|7.07|5.47|7.11|5.51|7.07|5.47|0
1660795500000|2022-08-18 04:05:00|7.06|5.46|7.13|5.53|7.13|5.53|7.06|5.46|0
1660795800000|2022-08-18 04:10:00|7.12|5.52|7.08|5.48|7.13|5.53|7.08|5.48|0
1660796100000|2022-08-18 04:15:00|7.09|5.49|7.13|5.53|7.14|5.54|7.09|5.49|0
1660796400000|2022-08-18 04:20:00|7.14|5.54|7.14|5.54|7.14|5.54|7.12|5.52|0
1660796700000|2022-08-18 04:25:00|7.13|5.53|7.16|5.56|7.17|5.57|7.13|5.53|0
1660797000000|2022-08-18 04:30:00|7.17|5.57|7.16|5.56|7.18|5.58|7.16|5.56|0
1660797300000|2022-08-18 04:35:00|7.15|5.55|7.11|5.51|7.15|5.55|7.1|5.5|0
1660797600000|2022-08-18 04:40:00|7.1|5.5|7.07|5.47|7.1|5.5|7.05|5.45|0
1660797900000|2022-08-18 04:45:00|7.08|5.48|7.09|5.49|7.1|5.5|7.07|5.47|0
1660798200000|2022-08-18 04:50:00|7.1|5.5|7.05|5.45|7.1|5.5|7.05|5.45|0
1660798500000|2022-08-18 04:55:00|7.04|5.44|6.96|5.36|7.04|5.44|6.95|5.35|0
1660798800000|2022-08-18 05:00:00|6.95|5.35|7.01|5.41|7.02|5.42|6.94|5.34|0
1660799100000|2022-08-18 05:05:00|7.02|5.42|7.08|5.48|7.08|5.48|6.99|5.39|0
1660799400000|2022-08-18 05:10:00|7.07|5.47|7.1|5.5|7.12|5.52|7.07|5.47|0
1660799700000|2022-08-18 05:15:00|7.11|5.51|7.11|5.51|7.13|5.53|7.09|5.49|0
1660800000000|2022-08-18 05:20:00|7.1|5.5|7.07|5.47|7.11|5.51|7.07|5.47|0
1660800300000|2022-08-18 05:25:00|7.08|5.48|7.14|5.54|7.14|5.54|7.08|5.48|0
1660800600000|2022-08-18 05:30:00|7.13|5.53|7.08|5.48|7.14|5.54|7.03|5.43|0
1660800900000|2022-08-18 05:35:00|7.07|5.47|7.05|5.45|7.1|5.5|7.03|5.43|0
1660801200000|2022-08-18 05:40:00|7.07|5.47|7.04|5.44|7.08|5.48|7.04|5.44|0
1660801500000|2022-08-18 05:45:00|7.03|5.43|6.98|5.38|7.03|5.43|6.96|5.36|0
1660801800000|2022-08-18 05:50:00|6.99|5.39|6.92|5.32|7.02|5.42|6.9|5.3|0
1660802100000|2022-08-18 05:55:00|6.91|5.31|6.83|5.23|6.92|5.32|6.82|5.22|0
1660802400000|2022-08-18 06:00:00|6.81|5.21|6.84|5.24|6.87|5.27|6.72|5.12|0
1660802700000|2022-08-18 06:05:00|6.83|5.23|6.9|5.3|6.92|5.32|6.76|5.16|0
1660803000000|2022-08-18 06:10:00|6.92|5.32|7.13|5.53|7.13|5.53|6.74|5.14|0
1660803300000|2022-08-18 06:15:00|7.12|5.52|7.15|5.55|7.17|5.57|7.09|5.49|0
1660803600000|2022-08-18 06:20:00|7.16|5.56|7.09|5.49|7.17|5.57|7.07|5.47|0
1660803900000|2022-08-18 06:25:00|7.07|5.47|6.98|5.38|7.09|5.49|6.97|5.37|0
1660804200000|2022-08-18 06:30:00|6.99|5.39|6.85|5.25|6.99|5.39|6.82|5.22|0
1660804500000|2022-08-18 06:35:00|6.84|5.24|6.86|5.26|6.94|5.34|6.82|5.22|0
1660804800000|2022-08-18 06:40:00|6.88|5.28|6.92|5.32|6.92|5.32|6.82|5.22|0
1660805100000|2022-08-18 06:45:00|6.9|5.3|6.87|5.27|6.95|5.35|6.86|5.26|0
1660805400000|2022-08-18 06:50:00|6.89|5.29|6.78|5.18|6.9|5.3|6.78|5.18|0
1660805700000|2022-08-18 06:55:00|6.79|5.19|6.74|5.14|6.79|5.19|6.7|5.1|0
1660806000000|2022-08-18 07:00:00|6.78|5.18|6.81|5.21|6.86|5.26|6.77|5.17|0
1660806300000|2022-08-18 07:05:00|6.7|5.3|7.12|5.72|7.15|5.75|6.6|5.2|0
1660806600000|2022-08-18 07:10:00|7.13|5.73|7.13|5.73|7.18|5.78|7.09|5.69|0
1660806900000|2022-08-18 07:15:00|7.11|5.71|6.92|5.52|7.12|5.72|6.91|5.51|0
1660807200000|2022-08-18 07:20:00|6.89|5.49|7.07|5.67|7.09|5.69|6.88|5.48|0
1660807500000|2022-08-18 07:25:00|7.06|5.66|7.12|5.72|7.18|5.78|7.02|5.62|0
1660807800000|2022-08-18 07:30:00|7.11|5.71|7.15|5.75|7.18|5.78|7.07|5.67|0
1660808100000|2022-08-18 07:35:00|7.14|5.74|7.17|5.77|7.2|5.8|7.07|5.67|0
1660808400000|2022-08-18 07:40:00|7.16|5.76|7.13|5.73|7.24|5.84|7.12|5.72|0
1660808700000|2022-08-18 07:45:00|7.12|5.72|7.12|5.72|7.14|5.74|7.07|5.67|0
1660809000000|2022-08-18 07:50:00|7.13|5.73|7.05|5.65|7.14|5.74|7.03|5.63|0
1660809300000|2022-08-18 07:55:00|7.07|5.67|6.92|5.52|7.16|5.76|6.9|5.5|0
1660809600000|2022-08-18 08:00:00|6.94|5.54|6.98|5.58|7|5.6|6.91|5.51|0
1660809900000|2022-08-18 08:05:00|7|5.6|7.02|5.62|7.08|5.68|6.94|5.54|0
1660810200000|2022-08-18 08:10:00|7.01|5.61|6.99|5.59|7.03|5.63|6.96|5.56|0
1660810500000|2022-08-18 08:15:00|6.98|5.58|6.93|5.53|7.05|5.65|6.93|5.53|0
1660810800000|2022-08-18 08:20:00|6.92|5.52|6.88|5.48|6.92|5.52|6.82|5.42|0
1660811100000|2022-08-18 08:25:00|6.89|5.49|6.88|5.48|6.89|5.49|6.83|5.43|0
1660811400000|2022-08-18 08:30:00|6.89|5.49|6.91|5.51|6.92|5.52|6.84|5.44|0
1660811700000|2022-08-18 08:35:00|6.9|5.5|6.91|5.51|6.94|5.54|6.86|5.46|0
1660812000000|2022-08-18 08:40:00|6.9|5.5|7.06|5.66|7.07|5.67|6.88|5.48|0
1660812300000|2022-08-18 08:45:00|7.07|5.67|7.14|5.74|7.18|5.78|7.06|5.66|0
1660812600000|2022-08-18 08:50:00|7.13|5.73|7.08|5.68|7.18|5.78|7.08|5.68|0
1660812900000|2022-08-18 08:55:00|7.06|5.66|7.26|5.86|7.28|5.88|7.05|5.65|0
1660813200000|2022-08-18 09:00:00|7.27|5.87|7.24|5.84|7.31|5.91|7.23|5.83|0
1660813500000|2022-08-18 09:05:00|7.25|5.85|7.37|5.97|7.44|6.04|7.25|5.85|0
1660813800000|2022-08-18 09:10:00|7.35|5.95|7.31|5.91|7.41|6.01|7.31|5.91|0
1660814100000|2022-08-18 09:15:00|7.32|5.92|7.36|5.96|7.36|5.96|7.3|5.9|0
1660814400000|2022-08-18 09:20:00|7.35|5.95|7.35|5.95|7.41|6.01|7.33|5.93|0
1660814700000|2022-08-18 09:25:00|7.36|5.96|7.43|6.03|7.48|6.08|7.35|5.95|0
1660815000000|2022-08-18 09:30:00|7.42|6.02|7.4|6|7.44|6.04|7.37|5.97|0
1660815300000|2022-08-18 09:35:00|7.42|6.02|7.51|6.11|7.53|6.13|7.4|6|0
1660815600000|2022-08-18 09:40:00|7.5|6.1|7.57|6.17|7.58|6.18|7.49|6.09|0
1660815900000|2022-08-18 09:45:00|7.55|6.15|7.58|6.18|7.62|6.22|7.51|6.11|0
1660816200000|2022-08-18 09:50:00|7.56|6.16|7.66|6.26|7.66|6.26|7.52|6.12|0
1660816500000|2022-08-18 09:55:00|7.64|6.24|7.63|6.23|7.68|6.28|7.59|6.19|0
1660816800000|2022-08-18 10:00:00|7.64|6.24|7.84|6.44|7.84|6.44|7.63|6.23|0
1660817100000|2022-08-18 10:05:00|7.85|6.45|7.8|6.4|7.9|6.5|7.77|6.37|0
1660817400000|2022-08-18 10:10:00|7.81|6.41|7.69|6.29|7.81|6.41|7.68|6.28|0
1660817700000|2022-08-18 10:15:00|7.7|6.3|7.68|6.28|7.72|6.32|7.62|6.22|0
1660818000000|2022-08-18 10:20:00|7.69|6.29|7.68|6.28|7.71|6.31|7.64|6.24|0
1660818300000|2022-08-18 10:25:00|7.69|6.29|7.66|6.26|7.72|6.32|7.65|6.25|0
1660818600000|2022-08-18 10:30:00|7.67|6.27|7.69|6.29|7.72|6.32|7.67|6.27|0
1660818900000|2022-08-18 10:35:00|7.7|6.3|7.76|6.36|7.78|6.38|7.7|6.3|0
1660819200000|2022-08-18 10:40:00|7.77|6.37|7.64|6.24|7.78|6.38|7.64|6.24|0
1660819500000|2022-08-18 10:45:00|7.63|6.23|7.57|6.17|7.63|6.23|7.51|6.11|0
1660819800000|2022-08-18 10:50:00|7.56|6.16|7.56|6.16|7.59|6.19|7.51|6.11|0
1660820100000|2022-08-18 10:55:00|7.55|6.15|7.56|6.16|7.6|6.2|7.54|6.14|0
1660820400000|2022-08-18 11:00:00|7.55|6.15|7.55|6.15|7.58|6.18|7.48|6.08|0
1660820700000|2022-08-18 11:05:00|7.56|6.16|7.63|6.23|7.64|6.24|7.56|6.16|0
1660821000000|2022-08-18 11:10:00|7.64|6.24|7.67|6.27|7.67|6.27|7.63|6.23|0
1660821300000|2022-08-18 11:15:00|7.68|6.28|7.61|6.21|7.68|6.28|7.61|6.21|0
1660821600000|2022-08-18 11:20:00|7.6|6.2|7.59|6.19|7.65|6.25|7.56|6.16|0
1660821900000|2022-08-18 11:25:00|7.58|6.18|7.47|6.07|7.6|6.2|7.47|6.07|0
1660822200000|2022-08-18 11:30:00|7.49|6.09|7.68|6.28|7.73|6.33|7.47|6.07|0
1660822500000|2022-08-18 11:35:00|7.67|6.27|7.74|6.34|7.76|6.36|7.66|6.26|0
1660822800000|2022-08-18 11:40:00|7.75|6.35|7.74|6.34|7.76|6.36|7.65|6.25|0
1660823100000|2022-08-18 11:45:00|7.75|6.35|7.75|6.35|7.78|6.38|7.71|6.31|0
1660823400000|2022-08-18 11:50:00|7.74|6.34|7.75|6.35|7.76|6.36|7.7|6.3|0
1660823700000|2022-08-18 11:55:00|7.74|6.34|7.82|6.42|7.82|6.42|7.71|6.31|0
1660824000000|2022-08-18 12:00:00|7.81|6.41|7.93|6.53|7.94|6.54|7.8|6.4|0
1660824300000|2022-08-18 12:05:00|7.91|6.51|7.72|6.32|8.55|7.15|7.71|6.31|0
1660824600000|2022-08-18 12:10:00|7.74|6.34|7.56|6.16|7.74|6.34|7.55|6.15|0
1660824900000|2022-08-18 12:15:00|7.55|6.15|7.45|6.05|7.56|6.16|7.45|6.05|0
1660825200000|2022-08-18 12:20:00|7.43|6.03|7.46|6.06|7.48|6.08|7.42|6.02|0
1660825500000|2022-08-18 12:25:00|7.47|6.07|7.42|6.02|7.5|6.1|7.42|6.02|0
1660825800000|2022-08-18 12:30:00|7.43|6.03|7.43|6.03|7.46|6.06|7.23|5.83|0
1660826100000|2022-08-18 12:35:00|7.44|6.04|7.32|5.92|7.46|6.06|7.28|5.88|0
1660826400000|2022-08-18 12:40:00|7.31|5.91|7.35|5.95|7.36|5.96|7.18|5.78|0
1660826700000|2022-08-18 12:45:00|7.34|5.94|7.36|5.96|7.39|5.99|7.27|5.87|0
1660827000000|2022-08-18 12:50:00|7.35|5.95|7.37|5.97|7.42|6.02|7.27|5.87|0
1660827300000|2022-08-18 12:55:00|7.39|5.99|7.4|6|7.41|6.01|7.27|5.87|0
1660827600000|2022-08-18 13:00:00|7.43|6.03|7.18|5.78|7.44|6.04|7.17|5.77|0
1660827900000|2022-08-18 13:05:00|7.17|5.77|7.09|5.69|7.17|5.77|7.06|5.66|0
1660828200000|2022-08-18 13:10:00|7.11|5.71|7.12|5.72|7.17|5.77|7.09|5.69|0
1660828500000|2022-08-18 13:15:00|7.13|5.73|7.14|5.74|7.16|5.76|7.09|5.69|0
1660828800000|2022-08-18 13:20:00|7.15|5.75|7.13|5.73|7.19|5.79|7.12|5.72|0
1660829100000|2022-08-18 13:25:00|7.09|5.69|6.98|5.58|7.1|5.7|6.94|5.54|0
1660829400000|2022-08-18 13:30:00|7.01|5.61|6.71|5.31|7.07|5.67|6.68|5.28|0
1660829700000|2022-08-18 13:35:00|6.69|5.29|7.21|5.81|7.27|5.87|6.6|5.2|0
1660830000000|2022-08-18 13:40:00|7.2|5.8|7.32|5.92|7.34|5.94|7.06|5.66|0
1660830300000|2022-08-18 13:45:00|7.34|5.94|6.91|5.51|7.35|5.95|6.91|5.51|0
1660830600000|2022-08-18 13:50:00|6.92|5.52|6.99|5.59|7.11|5.71|6.87|5.47|0
1660830900000|2022-08-18 13:55:00|6.98|5.58|6.95|5.55|7.09|5.69|6.91|5.51|0
1660831200000|2022-08-18 14:00:00|6.9|5.5|6.89|5.49|6.92|5.52|6.74|5.34|0
1660831500000|2022-08-18 14:05:00|6.92|5.52|7|5.6|7.01|5.61|6.79|5.39|0
1660831800000|2022-08-18 14:10:00|6.98|5.58|6.98|5.58|7|5.6|6.83|5.43|0
1660832100000|2022-08-18 14:15:00|6.97|5.57|7.06|5.66|7.07|5.67|6.89|5.49|0
1660832400000|2022-08-18 14:20:00|7.07|5.67|6.7|5.3|7.21|5.81|6.63|5.23|0
1660832700000|2022-08-18 14:25:00|6.69|5.29|6.57|5.17|6.76|5.36|6.56|5.16|0
1660833000000|2022-08-18 14:30:00|6.59|5.19|6.6|5.2|6.66|5.26|6.43|5.03|0
1660833300000|2022-08-18 14:35:00|6.58|5.18|6.68|5.28|6.68|5.28|6.52|5.12|0
1660833600000|2022-08-18 14:40:00|6.69|5.29|6.83|5.43|6.92|5.52|6.66|5.26|0
1660833900000|2022-08-18 14:45:00|6.85|5.45|7.03|5.63|7.04|5.64|6.78|5.38|0
1660834200000|2022-08-18 14:50:00|7.04|5.64|6.94|5.54|7.07|5.67|6.85|5.45|0
1660834500000|2022-08-18 14:55:00|6.93|5.53|6.87|5.47|6.96|5.56|6.77|5.37|0
1660834800000|2022-08-18 15:00:00|6.89|5.49|6.75|5.35|7.02|5.62|6.72|5.32|0
1660835100000|2022-08-18 15:05:00|6.76|5.36|6.77|5.37|6.79|5.39|6.64|5.24|0
1660835400000|2022-08-18 15:10:00|6.8|5.4|6.95|5.55|6.96|5.56|6.77|5.37|0
1660835700000|2022-08-18 15:15:00|6.96|5.56|6.94|5.54|7.11|5.71|6.91|5.51|0
1660836000000|2022-08-18 15:20:00|6.93|5.53|7.21|5.81|7.21|5.81|6.93|5.53|0
1660836300000|2022-08-18 15:25:00|7.19|5.79|7.2|5.8|7.27|5.87|7.09|5.69|0
1660836600000|2022-08-18 15:30:00|7.23|5.83|7.27|5.87|7.37|5.97|7.13|5.73|0
1660836900000|2022-08-18 15:35:00|7.29|5.89|7.32|5.92|7.39|5.99|7.21|5.81|0
1660837200000|2022-08-18 15:40:00|7.33|5.93|7.33|5.93|7.42|6.02|7.26|5.86|0
1660837500000|2022-08-18 15:45:00|7.35|5.95|7.4|6|7.45|6.05|7.28|5.88|0
1660837800000|2022-08-18 15:50:00|7.42|6.02|7.35|5.95|7.48|6.08|7.31|5.91|0
1660838100000|2022-08-18 15:55:00|7.37|5.97|7.25|5.85|7.47|6.07|7.25|5.85|0
1660838400000|2022-08-18 16:00:00|7.29|5.89|7.34|5.94|7.37|5.97|7.2|5.8|0
1660838700000|2022-08-18 16:05:00|7.35|5.95|7.25|5.85|7.38|5.98|7.23|5.83|0
1660839000000|2022-08-18 16:10:00|7.24|5.84|7.22|5.82|7.3|5.9|7.19|5.79|0
1660839300000|2022-08-18 16:15:00|7.23|5.83|7.21|5.81|7.29|5.89|7.17|5.77|0
1660839600000|2022-08-18 16:20:00|7.2|5.8|6.83|5.43|7.2|5.8|6.8|5.4|0
1660839900000|2022-08-18 16:25:00|6.82|5.42|6.8|5.4|6.9|5.5|6.73|5.33|0
1660840200000|2022-08-18 16:30:00|6.81|5.41|6.84|5.44|6.85|5.45|6.72|5.32|0
1660840500000|2022-08-18 16:35:00|6.85|5.45|6.76|5.36|6.85|5.45|6.68|5.28|0
1660840800000|2022-08-18 16:40:00|6.74|5.34|6.53|5.13|6.79|5.39|6.53|5.13|0
1660841100000|2022-08-18 16:45:00|6.52|5.12|6.71|5.31|6.75|5.35|6.51|5.11|0
1660841400000|2022-08-18 16:50:00|6.7|5.3|6.74|5.34|6.74|5.34|6.66|5.26|0
1660841700000|2022-08-18 16:55:00|6.73|5.33|6.71|5.31|6.76|5.36|6.66|5.26|0
1660842000000|2022-08-18 17:00:00|6.72|5.32|6.65|5.25|6.77|5.37|6.63|5.23|0
1660842300000|2022-08-18 17:05:00|6.64|5.24|6.91|5.51|6.92|5.52|6.64|5.24|0
1660842600000|2022-08-18 17:10:00|6.92|5.52|6.75|5.35|6.99|5.59|6.75|5.35|0
1660842900000|2022-08-18 17:15:00|6.76|5.36|6.92|5.52|6.93|5.53|6.74|5.34|0
1660843200000|2022-08-18 17:20:00|6.93|5.53|6.91|5.51|7|5.6|6.85|5.45|0
1660843500000|2022-08-18 17:25:00|6.92|5.52|6.97|5.57|7.01|5.61|6.87|5.47|0
1660843800000|2022-08-18 17:30:00|6.98|5.58|6.99|5.59|7.03|5.63|6.9|5.5|0
1660844100000|2022-08-18 17:35:00|7|5.6|7.11|5.71|7.11|5.71|6.99|5.59|0
1660844400000|2022-08-18 17:40:00|7.12|5.72|7.09|5.69|7.13|5.73|7.08|5.68|0
1660844700000|2022-08-18 17:45:00|7.08|5.68|6.98|5.58|7.08|5.68|6.96|5.56|0
1660845000000|2022-08-18 17:50:00|6.97|5.57|7|5.6|7.07|5.67|6.97|5.57|0
1660845300000|2022-08-18 17:55:00|6.99|5.59|6.95|5.55|7|5.6|6.87|5.47|0
1660845600000|2022-08-18 18:00:00|6.96|5.56|6.96|5.56|7.01|5.61|6.86|5.46|0
1660845900000|2022-08-18 18:05:00|6.97|5.57|7.12|5.72|7.13|5.73|6.93|5.53|0
1660846200000|2022-08-18 18:10:00|7.11|5.71|7.1|5.7|7.2|5.8|7.01|5.61|0
1660846500000|2022-08-18 18:15:00|7.09|5.69|7.16|5.76|7.18|5.78|7.07|5.67|0
1660846800000|2022-08-18 18:20:00|7.15|5.75|7.16|5.76|7.17|5.77|7.05|5.65|0
1660847100000|2022-08-18 18:25:00|7.17|5.77|7.13|5.73|7.17|5.77|7.1|5.7|0
1660847400000|2022-08-18 18:30:00|7.14|5.74|7.01|5.61|7.14|5.74|6.94|5.54|0
1660847700000|2022-08-18 18:35:00|7|5.6|7|5.6|7.03|5.63|6.95|5.55|0
1660848000000|2022-08-18 18:40:00|6.99|5.59|7.14|5.74|7.14|5.74|6.98|5.58|0
1660848300000|2022-08-18 18:45:00|7.13|5.73|7.05|5.65|7.15|5.75|7.03|5.63|0
1660848600000|2022-08-18 18:50:00|7.06|5.66|7.3|5.9|7.3|5.9|7.04|5.64|0
1660848900000|2022-08-18 18:55:00|7.29|5.89|7.25|5.85|7.34|5.94|7.24|5.84|0
1660849200000|2022-08-18 19:00:00|7.24|5.84|7.31|5.91|7.34|5.94|7.2|5.8|0
1660849500000|2022-08-18 19:05:00|7.34|5.94|7.32|5.92|7.37|5.97|7.3|5.9|0
1660849800000|2022-08-18 19:10:00|7.33|5.93|7.4|6|7.45|6.05|7.29|5.89|0
1660850100000|2022-08-18 19:15:00|7.42|6.02|7.57|6.17|7.6|6.2|7.37|5.97|0
1660850400000|2022-08-18 19:20:00|7.56|6.16|7.6|6.2|7.61|6.21|7.44|6.04|0
1660850700000|2022-08-18 19:25:00|7.61|6.21|7.57|6.17|7.62|6.22|7.5|6.1|0
1660851000000|2022-08-18 19:30:00|7.58|6.18|7.67|6.27|7.68|6.28|7.49|6.09|0
1660851300000|2022-08-18 19:35:00|7.64|6.24|7.59|6.19|7.69|6.29|7.59|6.19|0
1660851600000|2022-08-18 19:40:00|7.61|6.21|7.58|6.18|7.65|6.25|7.52|6.12|0
1660851900000|2022-08-18 19:45:00|7.57|6.17|7.5|6.1|7.61|6.21|7.43|6.03|0
1660852200000|2022-08-18 19:50:00|7.47|6.07|7.2|5.8|7.47|6.07|7.17|5.77|0
1660852500000|2022-08-18 19:55:00|7.21|5.81|7.36|5.96|7.36|5.96|7.11|5.71|0
1660852800000|2022-08-18 20:00:00|7.35|5.95|7.05|5.65|7.53|6.13|7.05|5.65|0
1660853100000|2022-08-18 20:05:00|7.04|5.64|6.76|5.36|7.04|5.64|6.76|5.36|0
1660853400000|2022-08-18 20:10:00|6.77|5.37|6.71|5.31|6.81|5.41|6.71|5.31|0
1660853700000|2022-08-18 20:15:00|6.86|5.26|6.9|5.3|6.9|5.3|6.86|5.26|0
1660854000000|2022-08-18 20:20:00|6.89|5.29|6.92|5.32|6.93|5.33|6.89|5.29|0
1660854300000|2022-08-18 20:25:00|6.93|5.33|6.93|5.33|6.97|5.37|6.91|5.31|0
1660854600000|2022-08-18 20:30:00|6.92|5.32|6.95|5.35|6.96|5.36|6.92|5.32|0
1660854900000|2022-08-18 20:35:00|6.96|5.36|6.93|5.33|6.96|5.36|6.93|5.33|0
1660855200000|2022-08-18 20:40:00|6.94|5.34|6.95|5.35|6.95|5.35|6.92|5.32|0
1660855500000|2022-08-18 20:45:00|6.96|5.36|6.95|5.35|6.96|5.36|6.94|5.34|0
1660855800000|2022-08-18 20:50:00|6.94|5.34|6.97|5.37|6.98|5.38|6.94|5.34|0
1660856100000|2022-08-18 20:55:00|6.98|5.38|6.95|5.35|6.98|5.38|6.91|5.31|0
1660856400000|2022-08-18 21:00:00|6.96|5.36|6.95|5.35|6.96|5.36|6.94|5.34|0
1660856700000|2022-08-18 21:05:00|6.94|5.34|6.95|5.35|6.96|5.36|6.94|5.34|0
1660857000000|2022-08-18 21:10:00|6.94|5.34|6.96|5.36|6.96|5.36|6.94|5.34|0
1660857300000|2022-08-18 21:15:00|6.94|5.34|6.96|5.36|6.96|5.36|6.94|5.34|0
1660857600000|2022-08-18 21:20:00|6.95|5.35|6.93|5.33|6.95|5.35|6.93|5.33|0
1660857900000|2022-08-18 21:25:00|6.94|5.34|6.95|5.35|6.96|5.36|6.94|5.34|0
1660858200000|2022-08-18 21:30:00|6.94|5.34|6.95|5.35|6.95|5.35|6.94|5.34|0
1660858500000|2022-08-18 21:35:00|6.94|5.34|6.94|5.34|6.94|5.34|6.94|5.34|0
1660858800000|2022-08-18 21:40:00|6.93|5.33|6.93|5.33|6.94|5.34|6.93|5.33|0
1660859700000|2022-08-18 21:55:00|6.92|5.32|6.91|5.31|6.93|5.33|6.91|5.31|0
1660860000000|2022-08-18 22:00:00|6.9|5.3|6.83|5.23|6.93|5.33|6.81|5.21|0
1660860300000|2022-08-18 22:05:00|6.82|5.22|6.88|5.28|6.9|5.3|6.82|5.22|0
1660860600000|2022-08-18 22:10:00|6.87|5.27|6.85|5.25|6.9|5.3|6.85|5.25|0
1660860900000|2022-08-18 22:15:00|6.86|5.26|6.85|5.25|6.87|5.27|6.84|5.24|0
1660861200000|2022-08-18 22:20:00|6.84|5.24|6.87|5.27|6.88|5.28|6.84|5.24|0
1660861500000|2022-08-18 22:25:00|6.86|5.26|6.86|5.26|6.92|5.32|6.86|5.26|0
1660861800000|2022-08-18 22:30:00|6.87|5.27|6.86|5.26|6.88|5.28|6.85|5.25|0
1660862100000|2022-08-18 22:35:00|6.87|5.27|6.85|5.25|6.87|5.27|6.83|5.23|0
1660862400000|2022-08-18 22:40:00|6.86|5.26|6.88|5.28|6.88|5.28|6.85|5.25|0
1660862700000|2022-08-18 22:45:00|6.87|5.27|6.82|5.22|6.87|5.27|6.82|5.22|0
1660863000000|2022-08-18 22:50:00|6.81|5.21|6.84|5.24|6.85|5.25|6.81|5.21|0
1660863300000|2022-08-18 22:55:00|6.83|5.23|6.82|5.22|6.84|5.24|6.82|5.22|0
1660863600000|2022-08-18 23:00:00|6.83|5.23|6.81|5.21|6.83|5.23|6.8|5.2|0
1660863900000|2022-08-18 23:05:00|6.82|5.22|6.81|5.21|6.82|5.22|6.8|5.2|0
1660864200000|2022-08-18 23:10:00|6.82|5.22|6.82|5.22|6.83|5.23|6.82|5.22|0
1660864500000|2022-08-18 23:15:00|6.83|5.23|6.81|5.21|6.83|5.23|6.8|5.2|0
1660864800000|2022-08-18 23:20:00|6.8|5.2|6.8|5.2|6.81|5.21|6.79|5.19|0
1660865100000|2022-08-18 23:25:00|6.81|5.21|6.84|5.24|6.84|5.24|6.8|5.2|0
1660865400000|2022-08-18 23:30:00|6.83|5.23|6.8|5.2|6.83|5.23|6.8|5.2|0
1660865700000|2022-08-18 23:35:00|6.81|5.21|6.79|5.19|6.81|5.21|6.78|5.18|0
1660866000000|2022-08-18 23:40:00|6.78|5.18|6.76|5.16|6.78|5.18|6.76|5.16|0
1660866300000|2022-08-18 23:45:00|6.77|5.17|6.79|5.19|6.79|5.19|6.76|5.16|0
1660866600000|2022-08-18 23:50:00|6.8|5.2|6.82|5.22|6.82|5.22|6.77|5.17|0
1660866900000|2022-08-18 23:55:00|6.81|5.21|6.86|5.26|6.86|5.26|6.8|5.2|0
1660867200000|2022-08-19 00:00:00|6.85|5.25|6.75|5.15|6.92|5.32|6.75|5.15|0
1660867500000|2022-08-19 00:05:00|6.67|5.07|6.7|5.1|6.71|5.11|6.64|5.04|0
1660867800000|2022-08-19 00:10:00|6.69|5.09|6.62|5.02|6.69|5.09|6.61|5.01|0
1660868100000|2022-08-19 00:15:00|6.63|5.03|6.67|5.07|6.69|5.09|6.62|5.02|0
1660868400000|2022-08-19 00:20:00|6.66|5.06|6.65|5.05|6.68|5.08|6.64|5.04|0
1660868700000|2022-08-19 00:25:00|6.64|5.04|6.59|4.99|6.64|5.04|6.56|4.96|0
1660869000000|2022-08-19 00:30:00|6.58|4.98|6.59|4.99|6.64|5.04|6.58|4.98|0
1660869300000|2022-08-19 00:35:00|6.6|5|6.58|4.98|6.61|5.01|6.56|4.96|0
1660869600000|2022-08-19 00:40:00|6.57|4.97|6.61|5.01|6.63|5.03|6.57|4.97|0
1660869900000|2022-08-19 00:45:00|6.6|5|6.59|4.99|6.62|5.02|6.57|4.97|0
1660870200000|2022-08-19 00:50:00|6.6|5|6.59|4.99|6.61|5.01|6.57|4.97|0
1660870500000|2022-08-19 00:55:00|6.6|5|6.62|5.02|6.66|5.06|6.6|5|0
1660870800000|2022-08-19 01:00:00|6.63|5.03|6.63|5.03|6.63|5.03|6.59|4.99|0
1660871100000|2022-08-19 01:05:00|6.62|5.02|6.65|5.05|6.67|5.07|6.62|5.02|0
1660871400000|2022-08-19 01:10:00|6.66|5.06|6.67|5.07|6.69|5.09|6.65|5.05|0
1660871700000|2022-08-19 01:15:00|6.68|5.08|6.63|5.03|6.7|5.1|6.62|5.02|0
1660872000000|2022-08-19 01:20:00|6.64|5.04|6.62|5.02|6.64|5.04|6.6|5|0
1660872300000|2022-08-19 01:25:00|6.63|5.03|6.61|5.01|6.64|5.04|6.6|5|0
1660872600000|2022-08-19 01:30:00|6.62|5.02|6.47|4.87|6.63|5.03|6.46|4.86|0
1660872900000|2022-08-19 01:35:00|6.48|4.88|6.55|4.95|6.55|4.95|6.48|4.88|0
1660873200000|2022-08-19 01:40:00|6.54|4.94|6.54|4.94|6.58|4.98|6.5|4.9|0
1660873500000|2022-08-19 01:45:00|6.55|4.95|6.59|4.99|6.6|5|6.52|4.92|0
1660873800000|2022-08-19 01:50:00|6.6|5|6.63|5.03|6.66|5.06|6.59|4.99|0
1660874100000|2022-08-19 01:55:00|6.62|5.02|6.63|5.03|6.64|5.04|6.6|5|0
1660874400000|2022-08-19 02:00:00|6.64|5.04|6.61|5.01|6.65|5.05|6.6|5|0
1660874700000|2022-08-19 02:05:00|6.62|5.02|6.61|5.01|6.66|5.06|6.6|5|0
1660875000000|2022-08-19 02:10:00|6.6|5|6.63|5.03|6.64|5.04|6.57|4.97|0
1660875300000|2022-08-19 02:15:00|6.62|5.02|6.6|5|6.65|5.05|6.6|5|0
1660875600000|2022-08-19 02:20:00|6.61|5.01|6.61|5.01|6.65|5.05|6.6|5|0
1660875900000|2022-08-19 02:25:00|6.6|5|6.61|5.01|6.63|5.03|6.6|5|0
1660876200000|2022-08-19 02:30:00|6.62|5.02|6.64|5.04|6.65|5.05|6.62|5.02|0
1660876500000|2022-08-19 02:35:00|6.65|5.05|6.72|5.12|6.73|5.13|6.64|5.04|0
1660876800000|2022-08-19 02:40:00|6.73|5.13|6.71|5.11|6.74|5.14|6.7|5.1|0
1660877100000|2022-08-19 02:45:00|6.72|5.12|6.7|5.1|6.72|5.12|6.69|5.09|0
1660877400000|2022-08-19 02:50:00|6.71|5.11|6.72|5.12|6.75|5.15|6.71|5.11|0
1660877700000|2022-08-19 02:55:00|6.71|5.11|6.78|5.18|6.78|5.18|6.71|5.11|0
1660878000000|2022-08-19 03:00:00|6.79|5.19|6.76|5.16|6.8|5.2|6.75|5.15|0
1660878300000|2022-08-19 03:05:00|6.74|5.14|6.74|5.14|6.77|5.17|6.73|5.13|0
1660878600000|2022-08-19 03:10:00|6.75|5.15|6.75|5.15|6.77|5.17|6.73|5.13|0
1660878900000|2022-08-19 03:15:00|6.74|5.14|6.75|5.15|6.77|5.17|6.74|5.14|0
1660879200000|2022-08-19 03:20:00|6.76|5.16|6.73|5.13|6.78|5.18|6.73|5.13|0
1660879500000|2022-08-19 03:25:00|6.74|5.14|6.69|5.09|6.75|5.15|6.69|5.09|0
1660879800000|2022-08-19 03:30:00|6.68|5.08|6.59|4.99|6.68|5.08|6.54|4.94|0
1660880100000|2022-08-19 03:35:00|6.58|4.98|6.63|5.03|6.63|5.03|6.58|4.98|0
1660880400000|2022-08-19 03:40:00|6.62|5.02|6.6|5|6.63|5.03|6.59|4.99|0
1660880700000|2022-08-19 03:45:00|6.59|4.99|6.57|4.97|6.62|5.02|6.54|4.94|0
1660881000000|2022-08-19 03:50:00|6.56|4.96|6.55|4.95|6.59|4.99|6.55|4.95|0
1660881300000|2022-08-19 03:55:00|6.56|4.96|6.54|4.94|6.56|4.96|6.53|4.93|0
1660881600000|2022-08-19 04:00:00|6.53|4.93|6.5|4.9|6.54|4.94|6.5|4.9|0
1660881900000|2022-08-19 04:05:00|6.51|4.91|6.5|4.9|6.52|4.92|6.49|4.89|0
1660882200000|2022-08-19 04:10:00|6.49|4.89|6.51|4.91|6.52|4.92|6.48|4.88|0
1660882500000|2022-08-19 04:15:00|6.52|4.92|6.54|4.94|6.54|4.94|6.51|4.91|0
1660882800000|2022-08-19 04:20:00|6.53|4.93|6.55|4.95|6.56|4.96|6.53|4.93|0
1660883100000|2022-08-19 04:25:00|6.54|4.94|6.54|4.94|6.56|4.96|6.53|4.93|0
1660883400000|2022-08-19 04:30:00|6.55|4.95|6.57|4.97|6.57|4.97|6.54|4.94|0
1660883700000|2022-08-19 04:35:00|6.56|4.96|6.49|4.89|6.57|4.97|6.46|4.86|0
1660884000000|2022-08-19 04:40:00|6.48|4.88|6.48|4.88|6.5|4.9|6.45|4.85|0
1660884300000|2022-08-19 04:45:00|6.47|4.87|6.46|4.86|6.48|4.88|6.45|4.85|0
1660884600000|2022-08-19 04:50:00|6.47|4.87|6.49|4.89|6.49|4.89|6.46|4.86|0
1660884900000|2022-08-19 04:55:00|6.48|4.88|6.47|4.87|6.5|4.9|6.46|4.86|0
1660885200000|2022-08-19 05:00:00|6.48|4.88|6.42|4.82|6.49|4.89|6.42|4.82|0
1660885500000|2022-08-19 05:05:00|6.41|4.81|6.43|4.83|6.43|4.83|6.38|4.78|0
1660885800000|2022-08-19 05:10:00|6.44|4.84|6.42|4.82|6.45|4.85|6.4|4.8|0
1660886100000|2022-08-19 05:15:00|6.41|4.81|6.43|4.83|6.46|4.86|6.41|4.81|0
1660886400000|2022-08-19 05:20:00|6.42|4.82|6.39|4.79|6.45|4.85|6.37|4.77|0
1660886700000|2022-08-19 05:25:00|6.4|4.8|6.39|4.79|6.41|4.81|6.35|4.75|0
1660887000000|2022-08-19 05:30:00|6.38|4.78|6.33|4.73|6.4|4.8|6.33|4.73|0
1660887300000|2022-08-19 05:35:00|6.34|4.74|6.3|4.7|6.34|4.74|6.26|4.66|0
1660887600000|2022-08-19 05:40:00|6.31|4.71|6.3|4.7|6.33|4.73|6.29|4.69|0
1660887900000|2022-08-19 05:45:00|6.31|4.71|6.58|4.98|6.58|4.98|6.31|4.71|0
1660888200000|2022-08-19 05:50:00|6.59|4.99|6.64|5.04|6.67|5.07|6.59|4.99|0
1660888500000|2022-08-19 05:55:00|6.63|5.03|6.6|5|6.64|5.04|6.6|5|0
1660888800000|2022-08-19 06:00:00|6.59|4.99|6.56|4.96|6.6|5|6.52|4.92|0
1660889100000|2022-08-19 06:05:00|6.57|4.97|6.53|4.93|6.6|5|6.52|4.92|0
1660889400000|2022-08-19 06:10:00|6.54|4.94|6.47|4.87|6.57|4.97|6.46|4.86|0
1660889700000|2022-08-19 06:15:00|6.46|4.86|6.57|4.97|6.71|5.11|6.27|4.67|0
1660890000000|2022-08-19 06:20:00|6.56|4.96|6.56|4.96|6.6|5|6.55|4.95|0
1660890300000|2022-08-19 06:25:00|6.55|4.95|6.54|4.94|6.6|5|6.5|4.9|0
1660890600000|2022-08-19 06:30:00|6.53|4.93|6.47|4.87|6.55|4.95|6.42|4.82|0
1660890900000|2022-08-19 06:35:00|6.48|4.88|6.34|4.74|6.5|4.9|6.3|4.7|0
1660891200000|2022-08-19 06:40:00|6.35|4.75|6.33|4.73|6.37|4.77|6.25|4.65|0
1660891500000|2022-08-19 06:45:00|6.32|4.72|6.34|4.74|6.34|4.74|6.13|4.53|0
1660891800000|2022-08-19 06:50:00|6.35|4.75|6.34|4.74|6.4|4.8|6.32|4.72|0
1660892100000|2022-08-19 06:55:00|6.35|4.75|6.28|4.68|6.35|4.75|6.23|4.63|0
1660892400000|2022-08-19 07:00:00|6.25|4.65|6.32|4.72|6.33|4.73|6.2|4.6|0
1660892700000|2022-08-19 07:05:00|6.22|4.82|6.27|4.87|6.3|4.9|6.21|4.81|0
1660893000000|2022-08-19 07:10:00|6.26|4.86|6.29|4.89|6.38|4.98|6.25|4.85|0
1660893300000|2022-08-19 07:15:00|6.3|4.9|6.32|4.92|6.4|5|6.25|4.85|0
1660893600000|2022-08-19 07:20:00|6.31|4.91|6.33|4.93|6.35|4.95|6.26|4.86|0
1660893900000|2022-08-19 07:25:00|6.32|4.92|6.32|4.92|6.33|4.93|6.24|4.84|0
1660894200000|2022-08-19 07:30:00|6.31|4.91|6.35|4.95|6.4|5|6.31|4.91|0
1660894500000|2022-08-19 07:35:00|6.34|4.94|6.31|4.91|6.38|4.98|6.28|4.88|0
1660894800000|2022-08-19 07:40:00|6.32|4.92|6.36|4.96|6.39|4.99|6.31|4.91|0
1660895100000|2022-08-19 07:45:00|6.35|4.95|6.28|4.88|6.39|4.99|6.27|4.87|0
1660895400000|2022-08-19 07:50:00|6.29|4.89|6.27|4.87|6.29|4.89|6.2|4.8|0
1660895700000|2022-08-19 07:55:00|6.29|4.89|6.29|4.89|6.36|4.96|6.29|4.89|0
1660896000000|2022-08-19 08:00:00|6.28|4.88|6.25|4.85|6.37|4.97|6.25|4.85|0
1660896300000|2022-08-19 08:05:00|6.26|4.86|6.15|4.75|6.27|4.87|6.14|4.74|0
1660896600000|2022-08-19 08:10:00|6.14|4.74|6.11|4.71|6.17|4.77|6.1|4.7|0
1660896900000|2022-08-19 08:15:00|6.1|4.7|6.07|4.67|6.13|4.73|5.99|4.59|0
1660897200000|2022-08-19 08:20:00|6.06|4.66|5.9|4.5|6.07|4.67|5.86|4.46|0
1660897500000|2022-08-19 08:25:00|5.89|4.49|5.9|4.5|5.9|4.5|5.86|4.46|0
1660897800000|2022-08-19 08:30:00|5.89|4.49|5.86|4.46|6|4.6|5.7|4.3|0
1660898100000|2022-08-19 08:35:00|5.85|4.45|6.01|4.61|6.02|4.62|5.85|4.45|0
1660898400000|2022-08-19 08:40:00|6|4.6|6.03|4.63|6.05|4.65|5.99|4.59|0
1660898700000|2022-08-19 08:45:00|6.04|4.64|6.06|4.66|6.11|4.71|6.02|4.62|0
1660899000000|2022-08-19 08:50:00|6.05|4.65|6.04|4.64|6.07|4.67|6|4.6|0
1660899300000|2022-08-19 08:55:00|6.05|4.65|6.12|4.72|6.13|4.73|6.02|4.62|0
1660899600000|2022-08-19 09:00:00|6.11|4.71|6.09|4.69|6.12|4.72|6.02|4.62|0
1660899900000|2022-08-19 09:05:00|6.08|4.68|6.08|4.68|6.1|4.7|6.04|4.64|0
1660900200000|2022-08-19 09:10:00|6.07|4.67|6.14|4.74|6.15|4.75|6.02|4.62|0
1660900500000|2022-08-19 09:15:00|6.13|4.73|6.16|4.76|6.2|4.8|6.12|4.72|0
1660900800000|2022-08-19 09:20:00|6.17|4.77|6.09|4.69|6.17|4.77|6.08|4.68|0
1660901100000|2022-08-19 09:25:00|6.08|4.68|6.13|4.73|6.14|4.74|6.08|4.68|0
1660901400000|2022-08-19 09:30:00|6.12|4.72|6.12|4.72|6.14|4.74|6.1|4.7|0
1660901700000|2022-08-19 09:35:00|6.13|4.73|6.1|4.7|6.14|4.74|6.03|4.63|0
1660902000000|2022-08-19 09:40:00|6.11|4.71|6.12|4.72|6.19|4.79|6.1|4.7|0
1660902300000|2022-08-19 09:45:00|6.13|4.73|6.06|4.66|6.18|4.78|6.05|4.65|0
1660902600000|2022-08-19 09:50:00|6.05|4.65|6|4.6|6.05|4.65|5.96|4.56|0
1660902900000|2022-08-19 09:55:00|5.99|4.59|5.94|4.54|6.03|4.63|5.92|4.52|0
1660903200000|2022-08-19 10:00:00|5.95|4.55|5.9|4.5|5.97|4.57|5.87|4.47|0
1660903500000|2022-08-19 10:05:00|5.91|4.51|5.86|4.46|5.93|4.53|5.85|4.45|0
1660903800000|2022-08-19 10:10:00|5.85|4.45|5.87|4.47|5.93|4.53|5.85|4.45|0
1660904100000|2022-08-19 10:15:00|5.86|4.46|5.96|4.56|5.97|4.57|5.86|4.46|0
1660904400000|2022-08-19 10:20:00|5.98|4.58|5.95|4.55|6.01|4.61|5.94|4.54|0
1660904700000|2022-08-19 10:25:00|5.94|4.54|5.94|4.54|5.96|4.56|5.9|4.5|0
1660905000000|2022-08-19 10:30:00|5.95|4.55|5.84|4.44|5.96|4.56|5.84|4.44|0
1660905300000|2022-08-19 10:35:00|5.85|4.45|5.69|4.29|5.89|4.49|5.67|4.27|0
1660905600000|2022-08-19 10:40:00|5.68|4.28|5.57|4.17|5.75|4.35|5.56|4.16|0
1660905900000|2022-08-19 10:45:00|5.59|4.19|5.55|4.15|5.6|4.2|5.53|4.13|0
1660906200000|2022-08-19 10:50:00|5.56|4.16|5.89|4.49|5.93|4.53|5.42|4.02|0
1660906500000|2022-08-19 10:55:00|5.9|4.5|5.94|4.54|5.97|4.57|5.84|4.44|0
1660906800000|2022-08-19 11:00:00|5.96|4.56|5.98|4.58|6.01|4.61|5.93|4.53|0
1660907100000|2022-08-19 11:05:00|5.96|4.56|6|4.6|6.01|4.61|5.86|4.46|0
1660907400000|2022-08-19 11:10:00|5.99|4.59|5.99|4.59|6.02|4.62|5.95|4.55|0
1660907700000|2022-08-19 11:15:00|6|4.6|5.95|4.55|6.03|4.63|5.94|4.54|0
1660908000000|2022-08-19 11:20:00|5.96|4.56|6.05|4.65|6.07|4.67|5.96|4.56|0
1660908300000|2022-08-19 11:25:00|6.06|4.66|5.98|4.58|6.06|4.66|5.98|4.58|0
1660908600000|2022-08-19 11:30:00|6|4.6|5.91|4.51|6.06|4.66|5.9|4.5|0
1660908900000|2022-08-19 11:35:00|5.9|4.5|5.94|4.54|5.94|4.54|5.86|4.46|0
1660909200000|2022-08-19 11:40:00|5.93|4.53|6.05|4.65|6.05|4.65|5.87|4.47|0
1660909500000|2022-08-19 11:45:00|6.06|4.66|6.05|4.65|6.09|4.69|6.03|4.63|0
1660909800000|2022-08-19 11:50:00|6.04|4.64|6.03|4.63|6.07|4.67|6.01|4.61|0
1660910100000|2022-08-19 11:55:00|6.02|4.62|6.13|4.73|6.14|4.74|5.99|4.59|0
1660910400000|2022-08-19 12:00:00|6.14|4.74|6.2|4.8|6.2|4.8|6.1|4.7|0
1660910700000|2022-08-19 12:05:00|6.18|4.78|6.25|4.85|6.25|4.85|6.14|4.74|0
1660911000000|2022-08-19 12:10:00|6.26|4.86|5.97|4.57|6.26|4.86|5.81|4.41|0
1660911300000|2022-08-19 12:15:00|5.96|4.56|6|4.6|6|4.6|5.94|4.54|0
1660911600000|2022-08-19 12:20:00|6.01|4.61|5.85|4.45|6.01|4.61|5.82|4.42|0
1660911900000|2022-08-19 12:25:00|5.86|4.46|5.9|4.5|5.9|4.5|5.81|4.41|0
1660912200000|2022-08-19 12:30:00|5.89|4.49|5.87|4.47|5.92|4.52|5.82|4.42|0
1660912500000|2022-08-19 12:35:00|5.88|4.48|6.01|4.61|6.02|4.62|5.88|4.48|0
1660912800000|2022-08-19 12:40:00|6.02|4.62|6|4.6|6.09|4.69|6|4.6|0
1660913100000|2022-08-19 12:45:00|6.01|4.61|6.02|4.62|6.08|4.68|6|4.6|0
1660913400000|2022-08-19 12:50:00|6.03|4.63|6.13|4.73|6.15|4.75|6.02|4.62|0
1660913700000|2022-08-19 12:55:00|6.14|4.74|6.05|4.65|6.16|4.76|6.01|4.61|0
1660914000000|2022-08-19 13:00:00|6.04|4.64|5.97|4.57|6.15|4.75|5.97|4.57|0
1660914300000|2022-08-19 13:05:00|5.96|4.56|6.1|4.7|6.1|4.7|5.95|4.55|0
1660914600000|2022-08-19 13:10:00|6.09|4.69|6.19|4.79|6.19|4.79|6.04|4.64|0
1660914900000|2022-08-19 13:15:00|6.2|4.8|6.25|4.85|6.25|4.85|6.17|4.77|0
1660915200000|2022-08-19 13:20:00|6.24|4.84|6.35|4.95|6.36|4.96|6.22|4.82|0
1660915500000|2022-08-19 13:25:00|6.38|4.98|6.38|4.98|6.42|5.02|6.3|4.9|0
1660915800000|2022-08-19 13:30:00|6.35|4.95|6.2|4.8|6.49|5.09|6.18|4.78|0
1660916100000|2022-08-19 13:35:00|6.23|4.83|6.14|4.74|6.34|4.94|6.07|4.67|0
1660916400000|2022-08-19 13:40:00|6.13|4.73|5.89|4.49|6.16|4.76|5.84|4.44|0
1660916700000|2022-08-19 13:45:00|5.83|4.43|5.79|4.39|5.9|4.5|5.74|4.34|0
1660917000000|2022-08-19 13:50:00|5.78|4.38|5.54|4.14|5.78|4.38|5.54|4.14|0
1660917300000|2022-08-19 13:55:00|5.53|4.13|5.91|4.51|6.02|4.62|5.19|3.79|0
1660917600000|2022-08-19 14:00:00|5.89|4.49|5.96|4.56|6.06|4.66|5.82|4.42|0
1660917900000|2022-08-19 14:05:00|5.98|4.58|5.84|4.44|6.05|4.65|5.84|4.44|0
1660918200000|2022-08-19 14:10:00|5.83|4.43|5.79|4.39|5.93|4.53|5.79|4.39|0
1660918500000|2022-08-19 14:15:00|5.8|4.4|5.88|4.48|5.93|4.53|5.74|4.34|0
1660918800000|2022-08-19 14:20:00|5.89|4.49|5.87|4.47|6.03|4.63|5.81|4.41|0
1660919100000|2022-08-19 14:25:00|5.88|4.48|5.91|4.51|5.95|4.55|5.77|4.37|0
1660919400000|2022-08-19 14:30:00|5.93|4.53|5.91|4.51|6.02|4.62|5.86|4.46|0
1660919700000|2022-08-19 14:35:00|5.92|4.52|5.92|4.52|5.95|4.55|5.86|4.46|0
1660920000000|2022-08-19 14:40:00|5.91|4.51|5.96|4.56|6.01|4.61|5.76|4.36|0
1660920300000|2022-08-19 14:45:00|5.95|4.55|6|4.6|6.04|4.64|5.94|4.54|0
1660920600000|2022-08-19 14:50:00|5.99|4.59|5.83|4.43|6|4.6|5.76|4.36|0
1660920900000|2022-08-19 14:55:00|5.82|4.42|5.67|4.27|5.87|4.47|5.65|4.25|0
1660921200000|2022-08-19 15:00:00|5.68|4.28|5.64|4.24|5.75|4.35|5.62|4.22|0
1660921500000|2022-08-19 15:05:00|5.63|4.23|5.93|4.53|5.93|4.53|5.34|3.94|0
1660921800000|2022-08-19 15:10:00|5.92|4.52|6.15|4.75|6.17|4.77|5.91|4.51|0
1660922100000|2022-08-19 15:15:00|6.14|4.74|6.2|4.8|6.2|4.8|6.09|4.69|0
1660922400000|2022-08-19 15:20:00|6.19|4.79|6.16|4.76|6.22|4.82|6.12|4.72|0
1660922700000|2022-08-19 15:25:00|6.15|4.75|4.95|3.55|6.22|4.82|4.9|3.5|0
1660923000000|2022-08-19 15:30:00|4.96|3.56|4.91|3.51|4.98|3.58|4.83|3.43|0
1660923300000|2022-08-19 15:35:00|4.9|3.5|4.98|3.58|5.01|3.61|4.9|3.5|0
1660923600000|2022-08-19 15:40:00|4.99|3.59|5.03|3.63|5.07|3.67|4.96|3.56|0
1660923900000|2022-08-19 15:45:00|5.02|3.62|5.2|3.8|5.24|3.84|5|3.6|0
1660924200000|2022-08-19 15:50:00|5.22|3.82|4.79|3.39|5.28|3.88|4.79|3.39|0
1660924500000|2022-08-19 15:55:00|4.78|3.38|4.76|3.36|4.8|3.4|4.74|3.34|0
1660924800000|2022-08-19 16:00:00|4.75|3.35|4.71|3.31|4.76|3.36|4.66|3.26|0
1660925100000|2022-08-19 16:05:00|4.72|3.32|4.67|3.27|4.74|3.34|4.65|3.25|0
1660925400000|2022-08-19 16:10:00|4.68|3.28|4.81|3.41|4.83|3.43|4.68|3.28|0
1660925700000|2022-08-19 16:15:00|4.83|3.43|4.88|3.48|4.93|3.53|4.83|3.43|0
1660926000000|2022-08-19 16:20:00|4.89|3.49|4.87|3.47|4.91|3.51|4.84|3.44|0
1660926300000|2022-08-19 16:25:00|4.86|3.46|4.78|3.38|4.86|3.46|4.75|3.35|0
1660926600000|2022-08-19 16:30:00|4.79|3.39|4.86|3.46|4.86|3.46|4.74|3.34|0
1660926900000|2022-08-19 16:35:00|4.85|3.45|5.03|3.63|5.04|3.64|4.85|3.45|0
1660927200000|2022-08-19 16:40:00|5|3.6|5.03|3.63|5.04|3.64|4.94|3.54|0
1660927500000|2022-08-19 16:45:00|5.02|3.62|4.95|3.55|5.08|3.68|4.95|3.55|0
1660927800000|2022-08-19 16:50:00|4.96|3.56|5.04|3.64|5.06|3.66|4.95|3.55|0
1660928100000|2022-08-19 16:55:00|5.05|3.65|5|3.6|5.13|3.73|5|3.6|0
1660928400000|2022-08-19 17:00:00|5.01|3.61|5.09|3.69|5.11|3.71|4.98|3.58|0
1660928700000|2022-08-19 17:05:00|5.1|3.7|5.02|3.62|5.1|3.7|4.96|3.56|0
1660929000000|2022-08-19 17:10:00|5.01|3.61|4.95|3.55|5.04|3.64|4.91|3.51|0
1660929300000|2022-08-19 17:15:00|4.96|3.56|4.91|3.51|4.99|3.59|4.91|3.51|0
1660929600000|2022-08-19 17:20:00|4.92|3.52|4.9|3.5|4.93|3.53|4.87|3.47|0
1660929900000|2022-08-19 17:25:00|4.89|3.49|4.84|3.44|4.91|3.51|4.83|3.43|0
1660930200000|2022-08-19 17:30:00|4.83|3.43|4.73|3.33|4.83|3.43|4.62|3.22|0
1660930500000|2022-08-19 17:35:00|4.72|3.32|4.68|3.28|4.72|3.32|4.65|3.25|0
1660930800000|2022-08-19 17:40:00|4.69|3.29|4.73|3.33|4.75|3.35|4.68|3.28|0
1660931100000|2022-08-19 17:45:00|4.71|3.31|4.77|3.37|4.77|3.37|4.71|3.31|0
1660931400000|2022-08-19 17:50:00|4.76|3.36|4.86|3.46|4.86|3.46|4.75|3.35|0
1660931700000|2022-08-19 17:55:00|4.87|3.47|4.86|3.46|4.9|3.5|4.83|3.43|0
1660932000000|2022-08-19 18:00:00|4.84|3.44|4.85|3.45|4.88|3.48|4.8|3.4|0
1660932300000|2022-08-19 18:05:00|4.84|3.44|4.83|3.43|4.87|3.47|4.8|3.4|0
1660932600000|2022-08-19 18:10:00|4.82|3.42|4.66|3.26|4.83|3.43|4.66|3.26|0
1660932900000|2022-08-19 18:15:00|4.65|3.25|4.63|3.23|4.67|3.27|4.62|3.22|0
1660933200000|2022-08-19 18:20:00|4.62|3.22|4.67|3.27|4.69|3.29|4.6|3.2|0
1660933500000|2022-08-19 18:25:00|4.68|3.28|4.72|3.32|4.73|3.33|4.64|3.24|0
1660933800000|2022-08-19 18:30:00|4.71|3.31|4.73|3.33|4.75|3.35|4.64|3.24|0
1660934100000|2022-08-19 18:35:00|4.72|3.32|4.63|3.23|4.73|3.33|4.63|3.23|0
1660934400000|2022-08-19 18:40:00|4.64|3.24|4.66|3.26|4.68|3.28|4.57|3.17|0
1660934700000|2022-08-19 18:45:00|4.67|3.27|4.67|3.27|4.7|3.3|4.62|3.22|0
1660935000000|2022-08-19 18:50:00|4.68|3.28|4.55|3.15|4.69|3.29|4.54|3.14|0
1660935300000|2022-08-19 18:55:00|4.56|3.16|4.53|3.13|4.6|3.2|4.48|3.08|0
1660935600000|2022-08-19 19:00:00|4.54|3.14|4.3|2.9|4.57|3.17|4.28|2.88|0
1660935900000|2022-08-19 19:05:00|4.31|2.91|4.28|2.88|4.34|2.94|4.25|2.85|0
1660936200000|2022-08-19 19:10:00|4.29|2.89|4.5|3.1|4.51|3.11|4.29|2.89|0
1660936500000|2022-08-19 19:15:00|4.49|3.09|4.5|3.1|4.58|3.18|4.46|3.06|0
1660936800000|2022-08-19 19:20:00|4.51|3.11|4.52|3.12|4.57|3.17|4.47|3.07|0
1660937100000|2022-08-19 19:25:00|4.53|3.13|4.3|2.9|4.6|3.2|4.25|2.85|0
1660937400000|2022-08-19 19:30:00|4.31|2.91|4.27|2.87|4.36|2.96|4.25|2.85|0
1660937700000|2022-08-19 19:35:00|4.28|2.88|4.27|2.87|4.32|2.92|4.24|2.84|0
1660938000000|2022-08-19 19:40:00|4.26|2.86|4.3|2.9|4.3|2.9|4.21|2.81|0
1660938300000|2022-08-19 19:45:00|4.29|2.89|4.29|2.89|4.33|2.93|4.21|2.81|0
1660938600000|2022-08-19 19:50:00|4.31|2.91|4.3|2.9|4.43|3.03|4.26|2.86|0
1660938900000|2022-08-19 19:55:00|4.31|2.91|4.27|2.87|4.36|2.96|4.27|2.87|0
1660939200000|2022-08-19 20:00:00|4.24|2.84|4.27|2.87|4.29|2.89|4.23|2.83|0
1660939500000|2022-08-19 20:05:00|4.26|2.86|4.29|2.89|4.29|2.89|4.25|2.85|0
1660939800000|2022-08-19 20:10:00|4.28|2.88|4.27|2.87|4.29|2.89|4.25|2.85|0
1661128200000|2022-08-22 00:30:00|4.02|2.42|4.08|2.48|4.08|2.48|4.01|2.41|0
1661128500000|2022-08-22 00:35:00|4.09|2.49|4.09|2.49|4.13|2.53|4.08|2.48|0
1661128800000|2022-08-22 00:40:00|4.08|2.48|4.09|2.49|4.09|2.49|4.06|2.46|0
1661129100000|2022-08-22 00:45:00|4.08|2.48|4.1|2.5|4.1|2.5|4.07|2.47|0
1661129400000|2022-08-22 00:50:00|4.09|2.49|4.08|2.48|4.1|2.5|4.08|2.48|0
1661129700000|2022-08-22 00:55:00|4.07|2.47|4.03|2.43|4.09|2.49|4.01|2.41|0
1661130000000|2022-08-22 01:00:00|4.02|2.42|4.04|2.44|4.06|2.46|4.02|2.42|0
1661130300000|2022-08-22 01:05:00|4.05|2.45|4.03|2.43|4.06|2.46|4.01|2.41|0
1661130600000|2022-08-22 01:10:00|4.04|2.44|4.07|2.47|4.07|2.47|4.02|2.42|0
1661130900000|2022-08-22 01:15:00|4.05|2.45|4.07|2.47|4.09|2.49|4.04|2.44|0
1661131200000|2022-08-22 01:20:00|4.08|2.48|4.12|2.52|4.16|2.56|4.08|2.48|0
1661131500000|2022-08-22 01:25:00|4.14|2.54|4.17|2.57|4.19|2.59|4.12|2.52|0
1661131800000|2022-08-22 01:30:00|4.16|2.56|4.19|2.59|4.19|2.59|4.15|2.55|0
1661132100000|2022-08-22 01:35:00|4.18|2.58|4.18|2.58|4.21|2.61|4.16|2.56|0
1661132400000|2022-08-22 01:40:00|4.19|2.59|4.17|2.57|4.21|2.61|4.17|2.57|0
1661132700000|2022-08-22 01:45:00|4.18|2.58|4.15|2.55|4.19|2.59|4.15|2.55|0
1661133000000|2022-08-22 01:50:00|4.16|2.56|4.15|2.55|4.17|2.57|4.14|2.54|0
1661133300000|2022-08-22 01:55:00|4.14|2.54|4.16|2.56|4.18|2.58|4.14|2.54|0
1661133600000|2022-08-22 02:00:00|4.17|2.57|4.17|2.57|4.18|2.58|4.15|2.55|0
1661133900000|2022-08-22 02:05:00|4.18|2.58|4.2|2.6|4.2|2.6|4.18|2.58|0
1661134200000|2022-08-22 02:10:00|4.19|2.59|4.18|2.58|4.21|2.61|4.18|2.58|0
1661134500000|2022-08-22 02:15:00|4.17|2.57|4.18|2.58|4.2|2.6|4.16|2.56|0
1661134800000|2022-08-22 02:20:00|4.19|2.59|4.2|2.6|4.21|2.61|4.19|2.59|0
1661135100000|2022-08-22 02:25:00|4.21|2.61|4.19|2.59|4.24|2.64|4.18|2.58|0
1661135400000|2022-08-22 02:30:00|4.2|2.6|4.22|2.62|4.22|2.62|4.19|2.59|0
1661135700000|2022-08-22 02:35:00|4.21|2.61|4.22|2.62|4.23|2.63|4.2|2.6|0
1661136000000|2022-08-22 02:40:00|4.21|2.61|4.19|2.59|4.22|2.62|4.19|2.59|0
1661136300000|2022-08-22 02:45:00|4.2|2.6|4.22|2.62|4.23|2.63|4.2|2.6|0
1661136600000|2022-08-22 02:50:00|4.23|2.63|4.33|2.73|4.33|2.73|4.23|2.63|0
1661136900000|2022-08-22 02:55:00|4.34|2.74|4.35|2.75|4.35|2.75|4.31|2.71|0
1661137200000|2022-08-22 03:00:00|4.34|2.74|4.3|2.7|4.34|2.74|4.3|2.7|0
1661137500000|2022-08-22 03:05:00|4.29|2.69|4.29|2.69|4.3|2.7|4.29|2.69|0
1661137800000|2022-08-22 03:10:00|4.3|2.7|4.28|2.68|4.3|2.7|4.27|2.67|0
1661138100000|2022-08-22 03:15:00|4.27|2.67|4.27|2.67|4.28|2.68|4.26|2.66|0
1661138400000|2022-08-22 03:20:00|4.26|2.66|4.26|2.66|4.27|2.67|4.25|2.65|0
1661138700000|2022-08-22 03:25:00|4.27|2.67|4.27|2.67|4.27|2.67|4.24|2.64|0
1661139000000|2022-08-22 03:30:00|4.28|2.68|4.21|2.61|4.28|2.68|4.21|2.61|0
1661139300000|2022-08-22 03:35:00|4.22|2.62|4.21|2.61|4.22|2.62|4.2|2.6|0
1661139600000|2022-08-22 03:40:00|4.22|2.62|4.2|2.6|4.22|2.62|4.2|2.6|0
1661139900000|2022-08-22 03:45:00|4.21|2.61|4.2|2.6|4.21|2.61|4.19|2.59|0
1661140200000|2022-08-22 03:50:00|4.21|2.61|4.19|2.59|4.21|2.61|4.18|2.58|0
1661140500000|2022-08-22 03:55:00|4.2|2.6|4.2|2.6|4.2|2.6|4.18|2.58|0
1661140800000|2022-08-22 04:00:00|4.19|2.59|4.18|2.58|4.2|2.6|4.18|2.58|0
1661141100000|2022-08-22 04:05:00|4.19|2.59|4.16|2.56|4.19|2.59|4.16|2.56|0
1661141400000|2022-08-22 04:10:00|4.15|2.55|4.16|2.56|4.18|2.58|4.15|2.55|0
1661141700000|2022-08-22 04:15:00|4.15|2.55|4.17|2.57|4.17|2.57|4.14|2.54|0
1661142000000|2022-08-22 04:20:00|4.18|2.58|4.18|2.58|4.18|2.58|4.17|2.57|0
1661142300000|2022-08-22 04:25:00|4.17|2.57|4.15|2.55|4.18|2.58|4.14|2.54|0
1661142600000|2022-08-22 04:30:00|4.16|2.56|4.14|2.54|4.16|2.56|4.13|2.53|0
1661143200000|2022-08-22 04:40:00|4.13|2.53|4.12|2.52|4.13|2.53|4.12|2.52|0
1661143500000|2022-08-22 04:45:00|4.13|2.53|4.1|2.5|4.13|2.53|4.09|2.49|0
1661143800000|2022-08-22 04:50:00|4.11|2.51|4.09|2.49|4.11|2.51|4.08|2.48|0
1661144100000|2022-08-22 04:55:00|4.08|2.48|4.08|2.48|4.1|2.5|4.08|2.48|0
1661144400000|2022-08-22 05:00:00|4.09|2.49|4.09|2.49|4.12|2.52|4.08|2.48|0
1661144700000|2022-08-22 05:05:00|4.08|2.48|4.09|2.49|4.1|2.5|4.07|2.47|0
1661145000000|2022-08-22 05:10:00|4.08|2.48|4.07|2.47|4.1|2.5|4.05|2.45|0
1661145300000|2022-08-22 05:15:00|4.08|2.48|4.13|2.53|4.13|2.53|4.06|2.46|0
1661145600000|2022-08-22 05:20:00|4.14|2.54|4.12|2.52|4.16|2.56|4.11|2.51|0
1661145900000|2022-08-22 05:25:00|4.11|2.51|4.13|2.53|4.13|2.53|4.11|2.51|0
1661146200000|2022-08-22 05:30:00|4.14|2.54|4.11|2.51|4.15|2.55|4.11|2.51|0
1661146500000|2022-08-22 05:35:00|4.1|2.5|4.07|2.47|4.11|2.51|4.07|2.47|0
1661146800000|2022-08-22 05:40:00|4.08|2.48|4.07|2.47|4.08|2.48|4.06|2.46|0
1661147100000|2022-08-22 05:45:00|4.06|2.46|4.05|2.45|4.08|2.48|4.04|2.44|0
1661147400000|2022-08-22 05:50:00|4.06|2.46|4.06|2.46|4.06|2.46|4.04|2.44|0
1661147700000|2022-08-22 05:55:00|4.05|2.45|4.05|2.45|4.07|2.47|4.04|2.44|0
1661148000000|2022-08-22 06:00:00|4.06|2.46|4|2.4|4.07|2.47|3.98|2.38|0
1661148300000|2022-08-22 06:05:00|4.01|2.41|3.94|2.34|4.01|2.41|3.91|2.31|0
1661148600000|2022-08-22 06:10:00|3.93|2.33|3.94|2.34|3.97|2.37|3.91|2.31|0
1661148900000|2022-08-22 06:15:00|3.93|2.33|4.01|2.41|4.02|2.42|3.91|2.31|0
1661149200000|2022-08-22 06:20:00|4|2.4|4.03|2.43|4.04|2.44|4|2.4|0
1661149500000|2022-08-22 06:25:00|4.04|2.44|3.99|2.39|4.04|2.44|3.97|2.37|0
1661149800000|2022-08-22 06:30:00|3.98|2.38|4.14|2.54|4.22|2.62|3.94|2.34|0
1661150100000|2022-08-22 06:35:00|4.15|2.55|4.12|2.52|4.18|2.58|4.12|2.52|0
1661150400000|2022-08-22 06:40:00|4.13|2.53|4.14|2.54|4.18|2.58|4.13|2.53|0
1661150700000|2022-08-22 06:45:00|4.13|2.53|4.14|2.54|4.19|2.59|4.11|2.51|0
1661151000000|2022-08-22 06:50:00|4.15|2.55|4.19|2.59|4.2|2.6|4.15|2.55|0
1661151300000|2022-08-22 06:55:00|4.2|2.6|4.23|2.63|4.23|2.63|4.17|2.57|0
1661151600000|2022-08-22 07:00:00|4.22|2.62|4.27|2.67|4.28|2.68|4.16|2.56|0
1661151900000|2022-08-22 07:05:00|4.18|2.78|4.13|2.73|4.27|2.87|4.12|2.72|0
1661152200000|2022-08-22 07:10:00|4.14|2.74|4.14|2.74|4.17|2.77|4.11|2.71|0
1661152500000|2022-08-22 07:15:00|4.16|2.76|4.04|2.64|4.17|2.77|4.03|2.63|0
1661152800000|2022-08-22 07:20:00|4.02|2.62|4.07|2.67|4.1|2.7|4.02|2.62|0
1661153100000|2022-08-22 07:25:00|4.08|2.68|3.84|2.44|4.08|2.68|3.84|2.44|0
1661153400000|2022-08-22 07:30:00|3.85|2.45|3.78|2.38|3.86|2.46|3.77|2.37|0
1661153700000|2022-08-22 07:35:00|3.79|2.39|3.84|2.44|3.86|2.46|3.78|2.38|0
1661154000000|2022-08-22 07:40:00|3.85|2.45|3.76|2.36|3.85|2.45|3.75|2.35|0
1661154300000|2022-08-22 07:45:00|3.75|2.35|3.7|2.3|3.78|2.38|3.7|2.3|0
1661154600000|2022-08-22 07:50:00|3.69|2.29|3.67|2.27|3.72|2.32|3.63|2.23|0
1661154900000|2022-08-22 07:55:00|3.68|2.28|3.67|2.27|3.7|2.3|3.64|2.24|0
1661155200000|2022-08-22 08:00:00|3.68|2.28|3.56|2.16|3.69|2.29|3.54|2.14|0
1661155500000|2022-08-22 08:05:00|3.55|2.15|3.59|2.19|3.63|2.23|3.54|2.14|0
1661155800000|2022-08-22 08:10:00|3.58|2.18|3.52|2.12|3.6|2.2|3.51|2.11|0
1661156100000|2022-08-22 08:15:00|3.51|2.11|3.5|2.1|3.7|2.3|3.48|2.08|0
1661156400000|2022-08-22 08:20:00|3.49|2.09|3.49|2.09|3.55|2.15|3.49|2.09|0
1661156700000|2022-08-22 08:25:00|3.48|2.08|3.78|2.38|3.8|2.4|3.46|2.06|0
1661157000000|2022-08-22 08:30:00|3.77|2.37|3.69|2.29|3.8|2.4|3.69|2.29|0
1661157300000|2022-08-22 08:35:00|3.68|2.28|3.72|2.32|3.74|2.34|3.68|2.28|0
1661157600000|2022-08-22 08:40:00|3.71|2.31|3.71|2.31|3.73|2.33|3.64|2.24|0
1661157900000|2022-08-22 08:45:00|3.7|2.3|3.74|2.34|3.76|2.36|3.68|2.28|0
1661158200000|2022-08-22 08:50:00|3.75|2.35|3.74|2.34|3.77|2.37|3.72|2.32|0
1661158500000|2022-08-22 08:55:00|3.73|2.33|3.78|2.38|3.81|2.41|3.73|2.33|0
1661158800000|2022-08-22 09:00:00|3.77|2.37|3.7|2.3|3.78|2.38|3.7|2.3|0
1661159100000|2022-08-22 09:05:00|3.71|2.31|3.74|2.34|3.75|2.35|3.68|2.28|0
1661159400000|2022-08-22 09:10:00|3.75|2.35|4|2.6|4.02|2.62|3.74|2.34|0
1661159700000|2022-08-22 09:15:00|3.99|2.59|4.05|2.65|4.07|2.67|3.97|2.57|0
1661160000000|2022-08-22 09:20:00|4.04|2.64|4|2.6|4.06|2.66|3.98|2.58|0
1661160300000|2022-08-22 09:25:00|3.99|2.59|3.98|2.58|4|2.6|3.95|2.55|0
1661160600000|2022-08-22 09:30:00|3.97|2.57|3.86|2.46|3.97|2.57|3.84|2.44|0
1661160900000|2022-08-22 09:35:00|3.85|2.45|3.84|2.44|3.9|2.5|3.83|2.43|0
1661161200000|2022-08-22 09:40:00|3.83|2.43|3.84|2.44|3.86|2.46|3.83|2.43|0
1661161500000|2022-08-22 09:45:00|3.85|2.45|3.93|2.53|3.93|2.53|3.85|2.45|0
1661161800000|2022-08-22 09:50:00|3.94|2.54|3.98|2.58|4|2.6|3.93|2.53|0
1661162100000|2022-08-22 09:55:00|3.99|2.59|3.97|2.57|4.01|2.61|3.96|2.56|0
1661162400000|2022-08-22 10:00:00|3.96|2.56|3.96|2.56|4|2.6|3.95|2.55|0
1661162700000|2022-08-22 10:05:00|3.98|2.58|4.03|2.63|4.05|2.65|3.97|2.57|0
1661163000000|2022-08-22 10:10:00|4.02|2.62|4.05|2.65|4.11|2.71|3.93|2.53|0
1661163300000|2022-08-22 10:15:00|4.06|2.66|4.07|2.67|4.09|2.69|4.05|2.65|0
1661163600000|2022-08-22 10:20:00|4.06|2.66|4.07|2.67|4.08|2.68|4.05|2.65|0
1661163900000|2022-08-22 10:25:00|4.06|2.66|4.02|2.62|4.06|2.66|4.02|2.62|0
1661164200000|2022-08-22 10:30:00|4.01|2.61|4.01|2.61|4.04|2.64|3.99|2.59|0
1661164500000|2022-08-22 10:35:00|4|2.6|4.05|2.65|4.06|2.66|4|2.6|0
1661164800000|2022-08-22 10:40:00|4.04|2.64|3.98|2.58|4.06|2.66|3.97|2.57|0
1661165100000|2022-08-22 10:45:00|3.99|2.59|4.05|2.65|4.05|2.65|3.97|2.57|0
1661165400000|2022-08-22 10:50:00|4.04|2.64|4.09|2.69|4.09|2.69|4.04|2.64|0
1661165700000|2022-08-22 10:55:00|4.08|2.68|4.05|2.65|4.1|2.7|4.03|2.63|0
1661166000000|2022-08-22 11:00:00|4.07|2.67|4.08|2.68|4.11|2.71|4.07|2.67|0
1661166300000|2022-08-22 11:05:00|4.07|2.67|4.04|2.64|4.08|2.68|4.04|2.64|0
1661166600000|2022-08-22 11:10:00|4.05|2.65|4.08|2.68|4.1|2.7|4.04|2.64|0
1661166900000|2022-08-22 11:15:00|4.09|2.69|4.05|2.65|4.1|2.7|4.05|2.65|0
1661167200000|2022-08-22 11:20:00|4.06|2.66|4.08|2.68|4.14|2.74|4.05|2.65|0
1661167500000|2022-08-22 11:25:00|4.07|2.67|4.02|2.62|4.08|2.68|4|2.6|0
1661167800000|2022-08-22 11:30:00|4.01|2.61|3.97|2.57|4.01|2.61|3.96|2.56|0
1661168100000|2022-08-22 11:35:00|3.96|2.56|4|2.6|4.01|2.61|3.95|2.55|0
1661168400000|2022-08-22 11:40:00|3.99|2.59|4|2.6|4|2.6|3.96|2.56|0
1661168700000|2022-08-22 11:45:00|4.01|2.61|3.98|2.58|4.01|2.61|3.98|2.58|0
1661169000000|2022-08-22 11:50:00|3.97|2.57|4.01|2.61|4.03|2.63|3.96|2.56|0
1661169300000|2022-08-22 11:55:00|4.02|2.62|4.03|2.63|4.06|2.66|3.99|2.59|0
1661169600000|2022-08-22 12:00:00|4.04|2.64|3.96|2.56|4.04|2.64|3.96|2.56|0
1661169900000|2022-08-22 12:05:00|3.97|2.57|3.91|2.51|3.98|2.58|3.91|2.51|0
1661170200000|2022-08-22 12:10:00|3.92|2.52|3.89|2.49|3.93|2.53|3.88|2.48|0
1661170500000|2022-08-22 12:15:00|3.9|2.5|3.93|2.53|3.94|2.54|3.88|2.48|0
1661170800000|2022-08-22 12:20:00|3.92|2.52|3.92|2.52|3.95|2.55|3.9|2.5|0
1661171100000|2022-08-22 12:25:00|3.91|2.51|3.92|2.52|3.92|2.52|3.87|2.47|0
1661171400000|2022-08-22 12:30:00|3.93|2.53|3.72|2.32|3.98|2.58|3.71|2.31|0
1661171700000|2022-08-22 12:35:00|3.71|2.31|3.71|2.31|3.74|2.34|3.7|2.3|0
1661172000000|2022-08-22 12:40:00|3.7|2.3|3.72|2.32|3.73|2.33|3.69|2.29|0
1661172300000|2022-08-22 12:45:00|3.73|2.33|3.71|2.31|3.74|2.34|3.66|2.26|0
1661172600000|2022-08-22 12:50:00|3.7|2.3|3.71|2.31|3.73|2.33|3.68|2.28|0
1661172900000|2022-08-22 12:55:00|3.72|2.32|3.66|2.26|3.72|2.32|3.66|2.26|0
1661173200000|2022-08-22 13:00:00|3.67|2.27|3.69|2.29|3.7|2.3|3.64|2.24|0
1661173500000|2022-08-22 13:05:00|3.7|2.3|3.72|2.32|3.72|2.32|3.68|2.28|0
1661173800000|2022-08-22 13:10:00|3.73|2.33|3.69|2.29|3.73|2.33|3.67|2.27|0
1661174100000|2022-08-22 13:15:00|3.7|2.3|3.7|2.3|3.72|2.32|3.68|2.28|0
1661174400000|2022-08-22 13:20:00|3.71|2.31|3.69|2.29|3.73|2.33|3.66|2.26|0
1661174700000|2022-08-22 13:25:00|3.68|2.28|3.65|2.25|3.71|2.31|3.65|2.25|0
1661175000000|2022-08-22 13:30:00|3.64|2.24|3.44|2.04|3.65|2.25|3.44|2.04|0
1661175300000|2022-08-22 13:35:00|3.43|2.03|3.45|2.05|3.48|2.08|3.38|1.98|0
1661175600000|2022-08-22 13:40:00|3.44|2.04|3.55|2.15|3.6|2.2|3.41|2.01|0
1661175900000|2022-08-22 13:45:00|3.54|2.14|3.36|1.96|3.55|2.15|3.36|1.96|0
1661176200000|2022-08-22 13:50:00|3.34|1.94|3.41|2.01|3.43|2.03|3.3|1.9|0
1661176500000|2022-08-22 13:55:00|3.42|2.02|3.43|2.03|3.47|2.07|3.41|2.01|0
1661176800000|2022-08-22 14:00:00|3.41|2.01|3.36|1.96|3.42|2.02|3.14|1.74|0
1661177100000|2022-08-22 14:05:00|3.37|1.97|3.2|1.8|3.38|1.98|3.12|1.72|0
1661177400000|2022-08-22 14:10:00|3.19|1.79|3.25|1.85|3.34|1.94|3.19|1.79|0
1661177700000|2022-08-22 14:15:00|3.26|1.86|3.22|1.82|3.28|1.88|3.19|1.79|0
1661178000000|2022-08-22 14:20:00|3.21|1.81|3.09|1.69|3.21|1.81|3.08|1.68|0
1661178300000|2022-08-22 14:25:00|3.08|1.68|3.11|1.71|3.18|1.78|3.08|1.68|0
1661178600000|2022-08-22 14:30:00|3.1|1.7|3.08|1.68|3.18|1.78|3.05|1.65|0
1661178900000|2022-08-22 14:35:00|3.09|1.69|3.15|1.75|3.15|1.75|3.07|1.67|0
1661179200000|2022-08-22 14:40:00|3.14|1.74|3.14|1.74|3.22|1.82|3.13|1.73|0
1661179500000|2022-08-22 14:45:00|3.15|1.75|3.18|1.78|3.22|1.82|3.14|1.74|0
1661179800000|2022-08-22 14:50:00|3.19|1.79|3.09|1.69|3.19|1.79|3.07|1.67|0
1661180100000|2022-08-22 14:55:00|3.1|1.7|3.01|1.61|3.12|1.72|3.01|1.61|0
1661180400000|2022-08-22 15:00:00|3|1.6|3.1|1.7|3.13|1.73|3|1.6|0
1661180700000|2022-08-22 15:05:00|3.11|1.71|3.03|1.63|3.15|1.75|3|1.6|0
1661181000000|2022-08-22 15:10:00|3.04|1.64|3.05|1.65|3.06|1.66|2.96|1.56|0
1661181300000|2022-08-22 15:15:00|3.04|1.64|3.45|2.05|3.46|2.06|3.04|1.64|0
1661181600000|2022-08-22 15:20:00|3.46|2.06|3.46|2.06|3.49|2.09|3.44|2.04|0
1661181900000|2022-08-22 15:25:00|3.45|2.05|3.41|2.01|3.46|2.06|3.41|2.01|0
1661182200000|2022-08-22 15:30:00|3.42|2.02|3.48|2.08|3.5|2.1|3.37|1.97|0
1661182500000|2022-08-22 15:35:00|3.5|2.1|3.48|2.08|3.54|2.14|3.46|2.06|0
1661182800000|2022-08-22 15:40:00|3.5|2.1|3.49|2.09|3.56|2.16|3.49|2.09|0
1661183100000|2022-08-22 15:45:00|3.48|2.08|3.48|2.08|3.53|2.13|3.43|2.03|0
1661183400000|2022-08-22 15:50:00|3.5|2.1|3.4|2|3.55|2.15|3.38|1.98|0
1661183700000|2022-08-22 15:55:00|3.39|1.99|3.39|1.99|3.44|2.04|3.37|1.97|0
1661184000000|2022-08-22 16:00:00|3.4|2|3.4|2|3.45|2.05|3.37|1.97|0
1661184300000|2022-08-22 16:05:00|3.41|2.01|3.31|1.91|3.42|2.02|3.31|1.91|0
1661184600000|2022-08-22 16:10:00|3.3|1.9|3.3|1.9|3.34|1.94|3.28|1.88|0
1661184900000|2022-08-22 16:15:00|3.29|1.89|3.34|1.94|3.35|1.95|3.29|1.89|0
1661185200000|2022-08-22 16:20:00|3.33|1.93|3.43|2.03|3.44|2.04|3.33|1.93|0
1661185500000|2022-08-22 16:25:00|3.44|2.04|3.32|1.92|3.45|2.05|3.31|1.91|0
1661185800000|2022-08-22 16:30:00|3.33|1.93|3.33|1.93|3.35|1.95|3.3|1.9|0
1661186100000|2022-08-22 16:35:00|3.32|1.92|3.51|2.11|3.53|2.13|3.32|1.92|0
1661186400000|2022-08-22 16:40:00|3.5|2.1|3.39|1.99|3.5|2.1|3.39|1.99|0
1661186700000|2022-08-22 16:45:00|3.38|1.98|3.42|2.02|3.44|2.04|3.35|1.95|0
1661187000000|2022-08-22 16:50:00|3.41|2.01|3.44|2.04|3.44|2.04|3.4|2|0
1661187300000|2022-08-22 16:55:00|3.43|2.03|3.44|2.04|3.45|2.05|3.4|2|0
1661187600000|2022-08-22 17:00:00|3.45|2.05|3.35|1.95|3.45|2.05|3.35|1.95|0
1661187900000|2022-08-22 17:05:00|3.34|1.94|3.34|1.94|3.36|1.96|3.33|1.93|0
1661188200000|2022-08-22 17:10:00|3.33|1.93|3.32|1.92|3.35|1.95|3.27|1.87|0
1661188500000|2022-08-22 17:15:00|3.33|1.93|3.3|1.9|3.33|1.93|3.28|1.88|0
1661188800000|2022-08-22 17:20:00|3.29|1.89|3.26|1.86|3.33|1.93|3.25|1.85|0
1661189100000|2022-08-22 17:25:00|3.27|1.87|3.24|1.84|3.29|1.89|3.22|1.82|0
1661189400000|2022-08-22 17:30:00|3.23|1.83|3.25|1.85|3.26|1.86|3.14|1.74|0
1661189700000|2022-08-22 17:35:00|3.24|1.84|3.32|1.92|3.37|1.97|3.14|1.74|0
1661190000000|2022-08-22 17:40:00|3.31|1.91|3.33|1.93|3.36|1.96|3.31|1.91|0
1661190300000|2022-08-22 17:45:00|3.32|1.92|3.32|1.92|3.35|1.95|3.32|1.92|0
1661190600000|2022-08-22 17:50:00|3.31|1.91|3.32|1.92|3.34|1.94|3.3|1.9|0
1661190900000|2022-08-22 17:55:00|3.31|1.91|3.31|1.91|3.33|1.93|3.24|1.84|0
1661191200000|2022-08-22 18:00:00|3.32|1.92|3.29|1.89|3.34|1.94|3.29|1.89|0
1661191500000|2022-08-22 18:05:00|3.28|1.88|3.28|1.88|3.34|1.94|3.28|1.88|0
1661191800000|2022-08-22 18:10:00|3.29|1.89|3.32|1.92|3.32|1.92|3.27|1.87|0
1661192100000|2022-08-22 18:15:00|3.31|1.91|3.33|1.93|3.35|1.95|3.29|1.89|0
1661192400000|2022-08-22 18:20:00|3.34|1.94|3.32|1.92|3.36|1.96|3.31|1.91|0
1661192700000|2022-08-22 18:25:00|3.31|1.91|3.3|1.9|3.34|1.94|3.3|1.9|0
1661193000000|2022-08-22 18:30:00|3.29|1.89|3.28|1.88|3.32|1.92|3.26|1.86|0
1661193300000|2022-08-22 18:35:00|3.29|1.89|3.26|1.86|3.3|1.9|3.25|1.85|0
1661193600000|2022-08-22 18:40:00|3.25|1.85|3.19|1.79|3.26|1.86|3.19|1.79|0
1661193900000|2022-08-22 18:45:00|3.2|1.8|3.2|1.8|3.23|1.83|3.19|1.79|0
1661194200000|2022-08-22 18:50:00|3.19|1.79|3.18|1.78|3.23|1.83|3.17|1.77|0
1661194500000|2022-08-22 18:55:00|3.19|1.79|3.21|1.81|3.22|1.82|3.15|1.75|0
1661194800000|2022-08-22 19:00:00|3.22|1.82|3.26|1.86|3.3|1.9|3.21|1.81|0
1661195100000|2022-08-22 19:05:00|3.25|1.85|3.3|1.9|3.3|1.9|3.23|1.83|0
1661195400000|2022-08-22 19:10:00|3.31|1.91|3.35|1.95|3.37|1.97|3.31|1.91|0
1661195700000|2022-08-22 19:15:00|3.36|1.96|3.18|1.78|3.39|1.99|3.18|1.78|0
1661196000000|2022-08-22 19:20:00|3.19|1.79|3.23|1.83|3.24|1.84|3.17|1.77|0
1661196300000|2022-08-22 19:25:00|3.24|1.84|3.16|1.76|3.26|1.86|3.15|1.75|0
1661196600000|2022-08-22 19:30:00|3.17|1.77|3.11|1.71|3.19|1.79|3.09|1.69|0
1661196900000|2022-08-22 19:35:00|3.1|1.7|3.2|1.8|3.22|1.82|3.1|1.7|0
1661197200000|2022-08-22 19:40:00|3.19|1.79|3.02|1.62|3.19|1.79|3.02|1.62|0
1661197500000|2022-08-22 19:45:00|3.03|1.63|3.15|1.75|3.16|1.76|3|1.6|0
1661197800000|2022-08-22 19:50:00|3.14|1.74|3.21|1.81|3.29|1.89|3.14|1.74|0
1661198100000|2022-08-22 19:55:00|3.23|1.83|3.27|1.87|3.27|1.87|3.16|1.76|0
1661198400000|2022-08-22 20:00:00|3.28|1.88|3.29|1.89|3.31|1.91|3.26|1.86|0
1661198700000|2022-08-22 20:05:00|3.3|1.9|3.3|1.9|3.36|1.96|3.27|1.87|0
1661199000000|2022-08-22 20:10:00|3.29|1.89|3.32|1.92|3.34|1.94|3.29|1.89|0
1661199300000|2022-08-22 20:15:00|3.42|1.82|3.41|1.81|3.43|1.83|3.39|1.79|0
1661199600000|2022-08-22 20:20:00|3.42|1.82|3.45|1.85|3.45|1.85|3.42|1.82|0
1661199900000|2022-08-22 20:25:00|3.44|1.84|3.45|1.85|3.46|1.86|3.44|1.84|0
1661200200000|2022-08-22 20:30:00|3.46|1.86|3.45|1.85|3.46|1.86|3.45|1.85|0
1661200500000|2022-08-22 20:35:00|3.46|1.86|3.44|1.84|3.46|1.86|3.44|1.84|0
1661200800000|2022-08-22 20:40:00|3.45|1.85|3.45|1.85|3.46|1.86|3.44|1.84|0
1661201100000|2022-08-22 20:45:00|3.44|1.84|3.46|1.86|3.46|1.86|3.44|1.84|0
1661201400000|2022-08-22 20:50:00|3.45|1.85|3.46|1.86|3.46|1.86|3.45|1.85|0
1661201700000|2022-08-22 20:55:00|3.47|1.87|3.45|1.85|3.47|1.87|3.45|1.85|0
1661202000000|2022-08-22 21:00:00|3.44|1.84|3.45|1.85|3.46|1.86|3.44|1.84|0
1661202300000|2022-08-22 21:05:00|3.46|1.86|3.44|1.84|3.46|1.86|3.44|1.84|0
1661202600000|2022-08-22 21:10:00|3.45|1.85|3.45|1.85|3.45|1.85|3.45|1.85|0
1661202900000|2022-08-22 21:15:00|3.46|1.86|3.46|1.86|3.46|1.86|3.45|1.85|0
1661203200000|2022-08-22 21:20:00|3.45|1.85|3.46|1.86|3.46|1.86|3.45|1.85|0
1661203500000|2022-08-22 21:25:00|3.45|1.85|3.45|1.85|3.45|1.85|3.45|1.85|0
1661204100000|2022-08-22 21:35:00|3.46|1.86|3.46|1.86|3.46|1.86|3.46|1.86|0
1661204400000|2022-08-22 21:40:00|3.45|1.85|3.46|1.86|3.46|1.86|3.45|1.85|0
1661204700000|2022-08-22 21:45:00|3.45|1.85|3.45|1.85|3.46|1.86|3.45|1.85|0
1661205000000|2022-08-22 21:50:00|3.46|1.86|3.46|1.86|3.46|1.86|3.45|1.85|0
1661205300000|2022-08-22 21:55:00|3.45|1.85|3.46|1.86|3.46|1.86|3.45|1.85|0
1661205600000|2022-08-22 22:00:00|3.47|1.87|3.42|1.82|3.47|1.87|3.4|1.8|0
1661205900000|2022-08-22 22:05:00|3.41|1.81|3.46|1.86|3.46|1.86|3.41|1.81|0
1661206200000|2022-08-22 22:10:00|3.45|1.85|3.46|1.86|3.46|1.86|3.45|1.85|0
1661206500000|2022-08-22 22:15:00|3.45|1.85|3.43|1.83|3.46|1.86|3.43|1.83|0
1661206800000|2022-08-22 22:20:00|3.44|1.84|3.45|1.85|3.45|1.85|3.43|1.83|0
1661207100000|2022-08-22 22:25:00|3.46|1.86|3.45|1.85|3.47|1.87|3.45|1.85|0
1661207400000|2022-08-22 22:30:00|3.46|1.86|3.48|1.88|3.48|1.88|3.45|1.85|0
1661207700000|2022-08-22 22:35:00|3.49|1.89|3.5|1.9|3.5|1.9|3.49|1.89|0
1661208000000|2022-08-22 22:40:00|3.51|1.91|3.51|1.91|3.51|1.91|3.49|1.89|0
1661208300000|2022-08-22 22:45:00|3.5|1.9|3.51|1.91|3.52|1.92|3.49|1.89|0
1661208600000|2022-08-22 22:50:00|3.52|1.92|3.5|1.9|3.52|1.92|3.49|1.89|0
1661208900000|2022-08-22 22:55:00|3.51|1.91|3.5|1.9|3.51|1.91|3.5|1.9|0
1661209200000|2022-08-22 23:00:00|3.49|1.89|3.5|1.9|3.5|1.9|3.48|1.88|0
1661209500000|2022-08-22 23:05:00|3.51|1.91|3.5|1.9|3.51|1.91|3.49|1.89|0
1661209800000|2022-08-22 23:10:00|3.51|1.91|3.52|1.92|3.53|1.93|3.51|1.91|0
1661210100000|2022-08-22 23:15:00|3.53|1.93|3.52|1.92|3.53|1.93|3.52|1.92|0
1661210400000|2022-08-22 23:20:00|3.53|1.93|3.53|1.93|3.53|1.93|3.52|1.92|0
1661210700000|2022-08-22 23:25:00|3.52|1.92|3.49|1.89|3.52|1.92|3.48|1.88|0
1661211000000|2022-08-22 23:30:00|3.5|1.9|3.53|1.93|3.53|1.93|3.48|1.88|0
1661211300000|2022-08-22 23:35:00|3.52|1.92|3.53|1.93|3.54|1.94|3.52|1.92|0
1661211600000|2022-08-22 23:40:00|3.52|1.92|3.53|1.93|3.53|1.93|3.52|1.92|0
1661211900000|2022-08-22 23:45:00|3.52|1.92|3.54|1.94|3.54|1.94|3.51|1.91|0
1661212200000|2022-08-22 23:50:00|3.55|1.95|3.56|1.96|3.56|1.96|3.53|1.93|0
1661212500000|2022-08-22 23:55:00|3.57|1.97|3.57|1.97|3.58|1.98|3.55|1.95|0
1661212800000|2022-08-23 00:00:00|3.58|1.98|3.52|1.92|3.58|1.98|3.52|1.92|0
1661213100000|2022-08-23 00:05:00|3.53|1.93|3.53|1.93|3.55|1.95|3.52|1.92|0
1661213400000|2022-08-23 00:10:00|3.52|1.92|3.52|1.92|3.53|1.93|3.52|1.92|0
1661213700000|2022-08-23 00:15:00|3.53|1.93|3.56|1.96|3.57|1.97|3.5|1.9|0
1661214000000|2022-08-23 00:20:00|3.57|1.97|3.54|1.94|3.58|1.98|3.54|1.94|0
1661214300000|2022-08-23 00:25:00|3.55|1.95|3.58|1.98|3.59|1.99|3.53|1.93|0
1661214600000|2022-08-23 00:30:00|3.57|1.97|3.55|1.95|3.57|1.97|3.53|1.93|0
1661214900000|2022-08-23 00:35:00|3.56|1.96|3.53|1.93|3.56|1.96|3.53|1.93|0
1661215200000|2022-08-23 00:40:00|3.52|1.92|3.51|1.91|3.53|1.93|3.51|1.91|0
1661215500000|2022-08-23 00:45:00|3.52|1.92|3.52|1.92|3.53|1.93|3.51|1.91|0
1661215800000|2022-08-23 00:50:00|3.51|1.91|3.43|1.83|3.51|1.91|3.43|1.83|0
1661216100000|2022-08-23 00:55:00|3.44|1.84|3.4|1.8|3.45|1.85|3.39|1.79|0
1661216400000|2022-08-23 01:00:00|3.41|1.81|3.38|1.78|3.41|1.81|3.38|1.78|0
1661216700000|2022-08-23 01:05:00|3.39|1.79|3.45|1.85|3.46|1.86|3.39|1.79|0
1661217000000|2022-08-23 01:10:00|3.46|1.86|3.45|1.85|3.46|1.86|3.42|1.82|0
1661217300000|2022-08-23 01:15:00|3.46|1.86|3.46|1.86|3.46|1.86|3.44|1.84|0
1661217600000|2022-08-23 01:20:00|3.48|1.88|3.5|1.9|3.52|1.92|3.48|1.88|0
1661217900000|2022-08-23 01:25:00|3.51|1.91|3.5|1.9|3.51|1.91|3.48|1.88|0
1661218200000|2022-08-23 01:30:00|3.51|1.91|3.51|1.91|3.51|1.91|3.48|1.88|0
1661218500000|2022-08-23 01:35:00|3.5|1.9|3.44|1.84|3.51|1.91|3.41|1.81|0
1661218800000|2022-08-23 01:40:00|3.45|1.85|3.44|1.84|3.46|1.86|3.42|1.82|0
1661219100000|2022-08-23 01:45:00|3.43|1.83|3.46|1.86|3.48|1.88|3.41|1.81|0
1661219400000|2022-08-23 01:50:00|3.45|1.85|3.44|1.84|3.45|1.85|3.42|1.82|0
1661219700000|2022-08-23 01:55:00|3.43|1.83|3.41|1.81|3.44|1.84|3.4|1.8|0
1661220000000|2022-08-23 02:00:00|3.42|1.82|3.44|1.84|3.45|1.85|3.42|1.82|0
1661220300000|2022-08-23 02:05:00|3.45|1.85|3.45|1.85|3.48|1.88|3.45|1.85|0
1661220600000|2022-08-23 02:10:00|3.44|1.84|3.44|1.84|3.45|1.85|3.43|1.83|0
1661220900000|2022-08-23 02:15:00|3.43|1.83|3.43|1.83|3.46|1.86|3.43|1.83|0
1661221200000|2022-08-23 02:20:00|3.42|1.82|3.44|1.84|3.45|1.85|3.41|1.81|0
1661221500000|2022-08-23 02:25:00|3.45|1.85|3.43|1.83|3.45|1.85|3.43|1.83|0
1661221800000|2022-08-23 02:30:00|3.42|1.82|3.44|1.84|3.44|1.84|3.42|1.82|0
1661222100000|2022-08-23 02:35:00|3.45|1.85|3.47|1.87|3.49|1.89|3.45|1.85|0
1661222400000|2022-08-23 02:40:00|3.46|1.86|3.46|1.86|3.47|1.87|3.46|1.86|0
1661222700000|2022-08-23 02:45:00|3.47|1.87|3.52|1.92|3.54|1.94|3.47|1.87|0
1661223000000|2022-08-23 02:50:00|3.53|1.93|3.52|1.92|3.54|1.94|3.51|1.91|0
1661223300000|2022-08-23 02:55:00|3.53|1.93|3.52|1.92|3.53|1.93|3.5|1.9|0
1661223600000|2022-08-23 03:00:00|3.53|1.93|3.5|1.9|3.54|1.94|3.49|1.89|0
1661223900000|2022-08-23 03:05:00|3.49|1.89|3.48|1.88|3.51|1.91|3.48|1.88|0
1661224200000|2022-08-23 03:10:00|3.49|1.89|3.51|1.91|3.51|1.91|3.48|1.88|0
1661224500000|2022-08-23 03:15:00|3.52|1.92|3.49|1.89|3.52|1.92|3.49|1.89|0
1661224800000|2022-08-23 03:20:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1661225100000|2022-08-23 03:25:00|3.5|1.9|3.49|1.89|3.51|1.91|3.49|1.89|0
1661225400000|2022-08-23 03:30:00|3.48|1.88|3.48|1.88|3.48|1.88|3.47|1.87|0
1661225700000|2022-08-23 03:35:00|3.49|1.89|3.47|1.87|3.49|1.89|3.47|1.87|0
1661226000000|2022-08-23 03:40:00|3.48|1.88|3.46|1.86|3.48|1.88|3.46|1.86|0
1661226300000|2022-08-23 03:45:00|3.47|1.87|3.44|1.84|3.47|1.87|3.44|1.84|0
1661226600000|2022-08-23 03:50:00|3.45|1.85|3.44|1.84|3.45|1.85|3.43|1.83|0
1661226900000|2022-08-23 03:55:00|3.43|1.83|3.44|1.84|3.45|1.85|3.43|1.83|0
1661227200000|2022-08-23 04:00:00|3.45|1.85|3.45|1.85|3.46|1.86|3.44|1.84|0
1661227500000|2022-08-23 04:05:00|3.44|1.84|3.42|1.82|3.44|1.84|3.42|1.82|0
1661227800000|2022-08-23 04:10:00|3.43|1.83|3.42|1.82|3.43|1.83|3.42|1.82|0
1661228100000|2022-08-23 04:15:00|3.43|1.83|3.4|1.8|3.43|1.83|3.4|1.8|0
1661228400000|2022-08-23 04:20:00|3.41|1.81|3.41|1.81|3.41|1.81|3.4|1.8|0
1661228700000|2022-08-23 04:25:00|3.42|1.82|3.41|1.81|3.42|1.82|3.41|1.81|0
1661229000000|2022-08-23 04:30:00|3.42|1.82|3.43|1.83|3.43|1.83|3.41|1.81|0
1661229300000|2022-08-23 04:35:00|3.42|1.82|3.41|1.81|3.43|1.83|3.41|1.81|0
1661229600000|2022-08-23 04:40:00|3.4|1.8|3.4|1.8|3.4|1.8|3.39|1.79|0
1661229900000|2022-08-23 04:45:00|3.39|1.79|3.39|1.79|3.39|1.79|3.39|1.79|0
1661230200000|2022-08-23 04:50:00|3.37|1.77|3.38|1.78|3.39|1.79|3.37|1.77|0
1661230500000|2022-08-23 04:55:00|3.37|1.77|3.34|1.74|3.38|1.78|3.33|1.73|0
1661230800000|2022-08-23 05:00:00|3.35|1.75|3.32|1.72|3.36|1.76|3.32|1.72|0
1661231100000|2022-08-23 05:05:00|3.33|1.73|3.24|1.64|3.33|1.73|3.24|1.64|0
1661231400000|2022-08-23 05:10:00|3.25|1.65|3.25|1.65|3.27|1.67|3.23|1.63|0
1661231700000|2022-08-23 05:15:00|3.24|1.64|3.22|1.62|3.24|1.64|3.2|1.6|0
1661232000000|2022-08-23 05:20:00|3.23|1.63|3.21|1.61|3.23|1.63|3.2|1.6|0
1661232300000|2022-08-23 05:25:00|3.22|1.62|3.2|1.6|3.22|1.62|3.19|1.59|0
1661232600000|2022-08-23 05:30:00|3.21|1.61|3.15|1.55|3.21|1.61|3.15|1.55|0
1661232900000|2022-08-23 05:35:00|3.16|1.56|3.17|1.57|3.19|1.59|3.14|1.54|0
1661233200000|2022-08-23 05:40:00|3.18|1.58|3.23|1.63|3.24|1.64|3.17|1.57|0
1661233500000|2022-08-23 05:45:00|3.22|1.62|3.2|1.6|3.22|1.62|3.2|1.6|0
1661233800000|2022-08-23 05:50:00|3.19|1.59|3.22|1.62|3.23|1.63|3.19|1.59|0
1661234100000|2022-08-23 05:55:00|3.21|1.61|3.21|1.61|3.24|1.64|3.21|1.61|0
1661234400000|2022-08-23 06:00:00|3.22|1.62|3.27|1.67|3.27|1.67|3.21|1.61|0
1661234700000|2022-08-23 06:05:00|3.26|1.66|3.16|1.56|3.27|1.67|3.16|1.56|0
1661235000000|2022-08-23 06:10:00|3.17|1.57|3.03|1.43|3.18|1.58|3.02|1.42|0
1661235300000|2022-08-23 06:15:00|3.04|1.44|3.04|1.44|3.06|1.46|3.03|1.43|0
1661235600000|2022-08-23 06:20:00|3.03|1.43|3.2|1.6|3.22|1.62|2.89|1.29|0
1661235900000|2022-08-23 06:25:00|3.19|1.59|3.18|1.58|3.24|1.64|3.18|1.58|0
1661236200000|2022-08-23 06:30:00|3.17|1.57|3.17|1.57|3.22|1.62|3.16|1.56|0
1661236500000|2022-08-23 06:35:00|3.18|1.58|3.09|1.49|3.18|1.58|3.08|1.48|0
1661236800000|2022-08-23 06:40:00|3.1|1.5|3.18|1.58|3.18|1.58|3.1|1.5|0
1661237100000|2022-08-23 06:45:00|3.17|1.57|3.17|1.57|3.18|1.58|3.14|1.54|0
1661237400000|2022-08-23 06:50:00|3.18|1.58|3.21|1.61|3.22|1.62|3.18|1.58|0
1661237700000|2022-08-23 06:55:00|3.22|1.62|3.21|1.61|3.23|1.63|3.21|1.61|0
1661238000000|2022-08-23 07:00:00|3.22|1.62|3.31|1.71|3.32|1.72|3.2|1.6|0
1661238300000|2022-08-23 07:05:00|3.21|1.81|3.32|1.92|3.32|1.92|3.21|1.81|0
1661238600000|2022-08-23 07:10:00|3.34|1.94|3.28|1.88|3.35|1.95|3.27|1.87|0
1661238900000|2022-08-23 07:15:00|3.24|1.84|3.34|1.94|3.41|2.01|3.24|1.84|0
1661239200000|2022-08-23 07:20:00|3.33|1.93|3.46|2.06|3.47|2.07|3.33|1.93|0
1661239500000|2022-08-23 07:25:00|3.47|2.07|3.17|1.77|3.59|2.19|3.16|1.76|0
1661239800000|2022-08-23 07:30:00|3.22|1.82|3.11|1.71|3.22|1.82|3.1|1.7|0
1661240100000|2022-08-23 07:35:00|3.12|1.72|3.15|1.75|3.17|1.77|3.09|1.69|0
1661240400000|2022-08-23 07:40:00|3.17|1.77|3.28|1.88|3.28|1.88|3.17|1.77|0
1661240700000|2022-08-23 07:45:00|3.27|1.87|3.3|1.9|3.34|1.94|3.26|1.86|0
1661241000000|2022-08-23 07:50:00|3.31|1.91|3.3|1.9|3.31|1.91|3.26|1.86|0
1661241300000|2022-08-23 07:55:00|3.29|1.89|3.3|1.9|3.34|1.94|3.29|1.89|0
1661241600000|2022-08-23 08:00:00|3.31|1.91|3.39|1.99|3.39|1.99|3.3|1.9|0
1661241900000|2022-08-23 08:05:00|3.38|1.98|3.39|1.99|3.43|2.03|3.35|1.95|0
1661242200000|2022-08-23 08:10:00|3.4|2|3.36|1.96|3.49|2.09|3.36|1.96|0
1661242500000|2022-08-23 08:15:00|3.37|1.97|3.39|1.99|3.4|2|3.35|1.95|0
1661242800000|2022-08-23 08:20:00|3.4|2|3.36|1.96|3.4|2|3.33|1.93|0
1661243100000|2022-08-23 08:25:00|3.35|1.95|3.3|1.9|3.36|1.96|3.3|1.9|0
1661243400000|2022-08-23 08:30:00|3.29|1.89|3.35|1.95|3.35|1.95|3.28|1.88|0
1661243700000|2022-08-23 08:35:00|3.36|1.96|3.36|1.96|3.36|1.96|3.32|1.92|0
1661244000000|2022-08-23 08:40:00|3.37|1.97|3.33|1.93|3.38|1.98|3.33|1.93|0
1661244300000|2022-08-23 08:45:00|3.34|1.94|3.29|1.89|3.35|1.95|3.29|1.89|0
1661244600000|2022-08-23 08:50:00|3.3|1.9|3.18|1.78|3.3|1.9|3.17|1.77|0
1661244900000|2022-08-23 08:55:00|3.17|1.77|3.22|1.82|3.23|1.83|3.11|1.71|0
1661245200000|2022-08-23 09:00:00|3.21|1.81|3.21|1.81|3.23|1.83|3.2|1.8|0
1661245500000|2022-08-23 09:05:00|3.2|1.8|3.27|1.87|3.29|1.89|3.2|1.8|0
1661245800000|2022-08-23 09:10:00|3.26|1.86|3.22|1.82|3.27|1.87|3.22|1.82|0
1661246100000|2022-08-23 09:15:00|3.23|1.83|3.21|1.81|3.25|1.85|3.2|1.8|0
1661246400000|2022-08-23 09:20:00|3.22|1.82|3.19|1.79|3.22|1.82|3.19|1.79|0
1661246700000|2022-08-23 09:25:00|3.18|1.78|3.17|1.77|3.19|1.79|3.17|1.77|0
1661247000000|2022-08-23 09:30:00|3.18|1.78|3.17|1.77|3.19|1.79|3.17|1.77|0
1661247300000|2022-08-23 09:35:00|3.18|1.78|3.15|1.75|3.19|1.79|3.14|1.74|0
1661247600000|2022-08-23 09:40:00|3.16|1.76|3.18|1.78|3.18|1.78|3.15|1.75|0
1661247900000|2022-08-23 09:45:00|3.17|1.77|3.26|1.86|3.27|1.87|3.17|1.77|0
1661248200000|2022-08-23 09:50:00|3.27|1.87|3.28|1.88|3.29|1.89|3.25|1.85|0
1661248500000|2022-08-23 09:55:00|3.29|1.89|3.3|1.9|3.31|1.91|3.27|1.87|0
1661248800000|2022-08-23 10:00:00|3.29|1.89|3.26|1.86|3.3|1.9|3.26|1.86|0
1661249100000|2022-08-23 10:05:00|3.27|1.87|3.22|1.82|3.27|1.87|3.21|1.81|0
1661249400000|2022-08-23 10:10:00|3.21|1.81|3.21|1.81|3.22|1.82|3.19|1.79|0
1661249700000|2022-08-23 10:15:00|3.22|1.82|3.16|1.76|3.22|1.82|3.16|1.76|0
1661250000000|2022-08-23 10:20:00|3.15|1.75|3.19|1.79|3.21|1.81|3.08|1.68|0
1661250300000|2022-08-23 10:25:00|3.18|1.78|3.17|1.77|3.21|1.81|3.17|1.77|0
1661250600000|2022-08-23 10:30:00|3.18|1.78|3.18|1.78|3.23|1.83|3.18|1.78|0
1661250900000|2022-08-23 10:35:00|3.19|1.79|3.21|1.81|3.21|1.81|3.18|1.78|0
1661251200000|2022-08-23 10:40:00|3.22|1.82|3.34|1.94|3.34|1.94|3.22|1.82|0
1661251500000|2022-08-23 10:45:00|3.33|1.93|3.29|1.89|3.35|1.95|3.29|1.89|0
1661251800000|2022-08-23 10:50:00|3.28|1.88|3.28|1.88|3.29|1.89|3.25|1.85|0
1661252100000|2022-08-23 10:55:00|3.29|1.89|3.23|1.83|3.3|1.9|3.23|1.83|0
1661252400000|2022-08-23 11:00:00|3.22|1.82|3.2|1.8|3.27|1.87|3.2|1.8|0
1661252700000|2022-08-23 11:05:00|3.21|1.81|3.17|1.77|3.21|1.81|3.15|1.75|0
1661253000000|2022-08-23 11:10:00|3.16|1.76|3.19|1.79|3.19|1.79|3.14|1.74|0
1661253300000|2022-08-23 11:15:00|3.18|1.78|3.2|1.8|3.21|1.81|3.17|1.77|0
1661253600000|2022-08-23 11:20:00|3.21|1.81|3.21|1.81|3.23|1.83|3.2|1.8|0
1661253900000|2022-08-23 11:25:00|3.2|1.8|3.18|1.78|3.21|1.81|3.16|1.76|0
1661254200000|2022-08-23 11:30:00|3.19|1.79|3.18|1.78|3.22|1.82|3.18|1.78|0
1661254500000|2022-08-23 11:35:00|3.17|1.77|3.21|1.81|3.22|1.82|3.17|1.77|0
1661254800000|2022-08-23 11:40:00|3.2|1.8|3.2|1.8|3.2|1.8|3.19|1.79|0
1661255100000|2022-08-23 11:45:00|3.21|1.81|3.24|1.84|3.25|1.85|3.17|1.77|0
1661255400000|2022-08-23 11:50:00|3.23|1.83|3.28|1.88|3.32|1.92|3.22|1.82|0
1661255700000|2022-08-23 11:55:00|3.29|1.89|3.29|1.89|3.3|1.9|3.25|1.85|0
1661256000000|2022-08-23 12:00:00|3.3|1.9|3.29|1.89|3.3|1.9|3.26|1.86|0
1661256300000|2022-08-23 12:05:00|3.3|1.9|3.27|1.87|3.31|1.91|3.26|1.86|0
1661256600000|2022-08-23 12:10:00|3.26|1.86|3.24|1.84|3.27|1.87|3.23|1.83|0
1661256900000|2022-08-23 12:15:00|3.25|1.85|3.22|1.82|3.25|1.85|3.2|1.8|0
1661257200000|2022-08-23 12:20:00|3.23|1.83|3.19|1.79|3.24|1.84|3.16|1.76|0
1661257500000|2022-08-23 12:25:00|3.2|1.8|3.24|1.84|3.24|1.84|3.18|1.78|0
1661257800000|2022-08-23 12:30:00|3.25|1.85|3.2|1.8|3.26|1.86|3.15|1.75|0
1661258100000|2022-08-23 12:35:00|3.19|1.79|3.08|1.68|3.2|1.8|3.08|1.68|0
1661258400000|2022-08-23 12:40:00|3.09|1.69|3.12|1.72|3.15|1.75|3.08|1.68|0
1661258700000|2022-08-23 12:45:00|3.13|1.73|3.09|1.69|3.15|1.75|3.09|1.69|0
1661259000000|2022-08-23 12:50:00|3.08|1.68|3.11|1.71|3.12|1.72|3.06|1.66|0
1661259300000|2022-08-23 12:55:00|3.1|1.7|3.09|1.69|3.12|1.72|3.07|1.67|0
1661259600000|2022-08-23 13:00:00|3.08|1.68|3|1.6|3.09|1.69|2.99|1.59|0
1661259900000|2022-08-23 13:05:00|3.01|1.61|3.04|1.64|3.06|1.66|2.99|1.59|0
1661260200000|2022-08-23 13:10:00|3.03|1.63|3.04|1.64|3.04|1.64|3|1.6|0
1661260500000|2022-08-23 13:15:00|3.03|1.63|3.04|1.64|3.04|1.64|3.02|1.62|0
1661260800000|2022-08-23 13:20:00|3.03|1.63|3.09|1.69|3.1|1.7|3.02|1.62|0
1661261100000|2022-08-23 13:25:00|3.1|1.7|3.05|1.65|3.12|1.72|3.04|1.64|0
1661261400000|2022-08-23 13:30:00|3.06|1.66|3.14|1.74|3.18|1.78|3.03|1.63|0
1661261700000|2022-08-23 13:35:00|3.15|1.75|3.07|1.67|3.22|1.82|3.07|1.67|0
1661262000000|2022-08-23 13:40:00|3.08|1.68|2.94|1.54|3.14|1.74|2.94|1.54|0
1661262300000|2022-08-23 13:45:00|3.01|1.61|3.17|1.77|3.2|1.8|2.96|1.56|0
1661262600000|2022-08-23 13:50:00|3.18|1.78|3.25|1.85|3.42|2.02|3.17|1.77|0
1661262900000|2022-08-23 13:55:00|3.23|1.83|3.2|1.8|3.3|1.9|3.17|1.77|0
1661263200000|2022-08-23 14:00:00|3.19|1.79|3.12|1.72|3.29|1.89|3.11|1.71|0
1661263500000|2022-08-23 14:05:00|3.14|1.74|3.41|2.01|3.41|2.01|3.14|1.74|0
1661263800000|2022-08-23 14:10:00|3.4|2|3.46|2.06|3.51|2.11|3.39|1.99|0
1661264100000|2022-08-23 14:15:00|3.45|2.05|3.4|2|3.49|2.09|3.35|1.95|0
1661264400000|2022-08-23 14:20:00|3.41|2.01|3.38|1.98|3.47|2.07|3.37|1.97|0
1661264700000|2022-08-23 14:25:00|3.37|1.97|3.22|1.82|3.38|1.98|3.22|1.82|0
1661265000000|2022-08-23 14:30:00|3.23|1.83|3.36|1.96|3.39|1.99|3.21|1.81|0
1661265300000|2022-08-23 14:35:00|3.37|1.97|3.17|1.77|3.39|1.99|3.17|1.77|0
1661265600000|2022-08-23 14:40:00|3.15|1.75|3.17|1.77|3.23|1.83|3.12|1.72|0
1661265900000|2022-08-23 14:45:00|3.18|1.78|3.19|1.79|3.22|1.82|3.11|1.71|0
1661266200000|2022-08-23 14:50:00|3.2|1.8|2.96|1.56|3.25|1.85|2.94|1.54|0
1661266500000|2022-08-23 14:55:00|2.95|1.55|2.87|1.47|2.96|1.56|2.86|1.46|0
1661266800000|2022-08-23 15:00:00|2.88|1.48|2.8|1.4|2.9|1.5|2.73|1.33|0
1661267100000|2022-08-23 15:05:00|2.79|1.39|2.97|1.57|3|1.6|2.71|1.31|0
1661267400000|2022-08-23 15:10:00|2.98|1.58|3.06|1.66|3.07|1.67|2.96|1.56|0
1661267700000|2022-08-23 15:15:00|3.05|1.65|3.12|1.72|3.16|1.76|3.05|1.65|0
1661268000000|2022-08-23 15:20:00|3.13|1.73|3.11|1.71|3.15|1.75|3.08|1.68|0
1661268300000|2022-08-23 15:25:00|3.13|1.73|3.02|1.62|3.13|1.73|3.02|1.62|0
1661268600000|2022-08-23 15:30:00|3.03|1.63|3.06|1.66|3.1|1.7|3.02|1.62|0
1661268900000|2022-08-23 15:35:00|3.07|1.67|3.13|1.73|3.16|1.76|3.07|1.67|0
1661269200000|2022-08-23 15:40:00|3.14|1.74|3.06|1.66|3.14|1.74|3.01|1.61|0
1661269500000|2022-08-23 15:45:00|3.07|1.67|3.1|1.7|3.13|1.73|3.06|1.66|0
1661269800000|2022-08-23 15:50:00|3.11|1.71|3.08|1.68|3.14|1.74|3.05|1.65|0
1661270100000|2022-08-23 15:55:00|3.07|1.67|3.05|1.65|3.07|1.67|3|1.6|0
1661270400000|2022-08-23 16:00:00|3.04|1.64|2.98|1.58|3.06|1.66|2.95|1.55|0
1661270700000|2022-08-23 16:05:00|2.97|1.57|3.04|1.64|3.04|1.64|2.94|1.54|0
1661271000000|2022-08-23 16:10:00|3.05|1.65|3|1.6|3.05|1.65|2.99|1.59|0
1661271300000|2022-08-23 16:15:00|3.01|1.61|2.91|1.51|3.02|1.62|2.89|1.49|0
1661271600000|2022-08-23 16:20:00|2.92|1.52|2.86|1.46|2.92|1.52|2.84|1.44|0
1661271900000|2022-08-23 16:25:00|2.85|1.45|2.85|1.45|2.94|1.54|2.84|1.44|0
1661272200000|2022-08-23 16:30:00|2.84|1.44|2.93|1.53|2.93|1.53|2.84|1.44|0
1661272500000|2022-08-23 16:35:00|2.92|1.52|3.03|1.63|3.04|1.64|2.92|1.52|0
1661272800000|2022-08-23 16:40:00|3.02|1.62|3.05|1.65|3.07|1.67|3.01|1.61|0
1661273100000|2022-08-23 16:45:00|3.04|1.64|3|1.6|3.06|1.66|3|1.6|0
1661273400000|2022-08-23 16:50:00|3.01|1.61|3.04|1.64|3.06|1.66|2.99|1.59|0
1661273700000|2022-08-23 16:55:00|3.03|1.63|3.07|1.67|3.09|1.69|3.02|1.62|0
1661274000000|2022-08-23 17:00:00|3.06|1.66|3.08|1.68|3.1|1.7|3.06|1.66|0
1661274300000|2022-08-23 17:05:00|3.07|1.67|3.01|1.61|3.07|1.67|2.99|1.59|0
1661274600000|2022-08-23 17:10:00|3.02|1.62|3.04|1.64|3.04|1.64|2.96|1.56|0
1661274900000|2022-08-23 17:15:00|3.05|1.65|3.01|1.61|3.1|1.7|3|1.6|0
1661275200000|2022-08-23 17:20:00|3.02|1.62|2.98|1.58|3.05|1.65|2.97|1.57|0
1661275500000|2022-08-23 17:25:00|2.97|1.57|3.11|1.71|3.14|1.74|2.97|1.57|0
1661275800000|2022-08-23 17:30:00|3.12|1.72|3.16|1.76|3.16|1.76|3.12|1.72|0
1661276100000|2022-08-23 17:35:00|3.15|1.75|3.05|1.65|3.15|1.75|3.04|1.64|0
1661276400000|2022-08-23 17:40:00|3.07|1.67|3.03|1.63|3.09|1.69|3.02|1.62|0
1661276700000|2022-08-23 17:45:00|3.02|1.62|3|1.6|3.04|1.64|2.98|1.58|0
1661277000000|2022-08-23 17:50:00|2.99|1.59|2.93|1.53|2.99|1.59|2.88|1.48|0
1661277300000|2022-08-23 17:55:00|2.94|1.54|2.95|1.55|2.98|1.58|2.91|1.51|0
1661277600000|2022-08-23 18:00:00|2.94|1.54|2.93|1.53|2.95|1.55|2.9|1.5|0
1661277900000|2022-08-23 18:05:00|2.94|1.54|2.98|1.58|3|1.6|2.92|1.52|0
1661278200000|2022-08-23 18:10:00|2.97|1.57|2.97|1.57|2.98|1.58|2.93|1.53|0
1661278500000|2022-08-23 18:15:00|2.96|1.56|3.02|1.62|3.03|1.63|2.96|1.56|0
1661278800000|2022-08-23 18:20:00|3.03|1.63|3.09|1.69|3.09|1.69|3.02|1.62|0
1661279100000|2022-08-23 18:25:00|3.08|1.68|3.07|1.67|3.08|1.68|3.04|1.64|0
1661279400000|2022-08-23 18:30:00|3.08|1.68|3.01|1.61|3.09|1.69|3|1.6|0
1661279700000|2022-08-23 18:35:00|3.02|1.62|3.05|1.65|3.06|1.66|3|1.6|0
1661280000000|2022-08-23 18:40:00|3.04|1.64|3.06|1.66|3.1|1.7|3.01|1.61|0
1661280300000|2022-08-23 18:45:00|3.05|1.65|2.75|1.35|3.05|1.65|2.73|1.33|0
1661280600000|2022-08-23 18:50:00|2.74|1.34|2.71|1.31|2.75|1.35|2.71|1.31|0
1661280900000|2022-08-23 18:55:00|2.72|1.32|2.77|1.37|2.78|1.38|2.71|1.31|0
1661281200000|2022-08-23 19:00:00|2.76|1.36|2.82|1.42|2.84|1.44|2.76|1.36|0
1661281500000|2022-08-23 19:05:00|2.83|1.43|2.84|1.44|2.84|1.44|2.8|1.4|0
1661281800000|2022-08-23 19:10:00|2.83|1.43|2.79|1.39|2.86|1.46|2.78|1.38|0
1661282100000|2022-08-23 19:15:00|2.8|1.4|2.87|1.47|2.88|1.48|2.8|1.4|0
1661282400000|2022-08-23 19:20:00|2.88|1.48|2.8|1.4|2.88|1.48|2.8|1.4|0
1661282700000|2022-08-23 19:25:00|2.79|1.39|2.8|1.4|2.82|1.42|2.78|1.38|0
1661283000000|2022-08-23 19:30:00|2.81|1.41|2.79|1.39|2.82|1.42|2.76|1.36|0
1661283300000|2022-08-23 19:35:00|2.78|1.38|2.74|1.34|2.79|1.39|2.73|1.33|0
1661283600000|2022-08-23 19:40:00|2.75|1.35|2.79|1.39|2.83|1.43|2.74|1.34|0
1661283900000|2022-08-23 19:45:00|2.78|1.38|2.74|1.34|2.78|1.38|2.7|1.3|0
1661284200000|2022-08-23 19:50:00|2.71|1.31|2.72|1.32|2.74|1.34|2.65|1.25|0
1661284500000|2022-08-23 19:55:00|2.71|1.31|2.66|1.26|2.76|1.36|2.66|1.26|0
1661284800000|2022-08-23 20:00:00|2.7|1.3|2.64|1.24|2.72|1.32|2.63|1.23|0
1661285100000|2022-08-23 20:05:00|2.65|1.25|2.64|1.24|2.65|1.25|2.63|1.23|0
1661285400000|2022-08-23 20:10:00|2.63|1.23|2.65|1.25|2.66|1.26|2.63|1.23|0
1661285700000|2022-08-23 20:15:00|2.75|1.15|2.75|1.15|2.75|1.15|2.75|1.15|0
1661286000000|2022-08-23 20:20:00|2.76|1.16|2.76|1.16|2.77|1.17|2.76|1.16|0
1661286300000|2022-08-23 20:25:00|2.75|1.15|2.77|1.17|2.77|1.17|2.75|1.15|0
1661286600000|2022-08-23 20:30:00|2.76|1.16|2.75|1.15|2.76|1.16|2.75|1.15|0
1661286900000|2022-08-23 20:35:00|2.74|1.14|2.74|1.14|2.75|1.15|2.74|1.14|0
1661287200000|2022-08-23 20:40:00|2.75|1.15|2.74|1.14|2.75|1.15|2.74|1.14|0
1661287500000|2022-08-23 20:45:00|2.73|1.13|2.73|1.13|2.74|1.14|2.73|1.13|0
1661287800000|2022-08-23 20:50:00|2.74|1.14|2.74|1.14|2.74|1.14|2.73|1.13|0
1661288100000|2022-08-23 20:55:00|2.75|1.15|2.73|1.13|2.75|1.15|2.73|1.13|0
1661288400000|2022-08-23 21:00:00|2.74|1.14|2.74|1.14|2.74|1.14|2.73|1.13|0
1661288700000|2022-08-23 21:05:00|2.73|1.13|2.73|1.13|2.73|1.13|2.73|1.13|0
1661289000000|2022-08-23 21:10:00|2.74|1.14|2.73|1.13|2.74|1.14|2.73|1.13|0
1661289300000|2022-08-23 21:15:00|2.72|1.12|2.73|1.13|2.73|1.13|2.72|1.12|0
1661289900000|2022-08-23 21:25:00|2.74|1.14|2.73|1.13|2.74|1.14|2.73|1.13|0
1661292000000|2022-08-23 22:00:00|2.71|1.11|2.76|1.16|2.77|1.17|2.71|1.11|0
1661292300000|2022-08-23 22:05:00|2.77|1.17|2.78|1.18|2.78|1.18|2.76|1.16|0
1661292600000|2022-08-23 22:10:00|2.77|1.17|2.77|1.17|2.78|1.18|2.77|1.17|0
1661292900000|2022-08-23 22:15:00|2.78|1.18|2.78|1.18|2.78|1.18|2.78|1.18|0
1661293200000|2022-08-23 22:20:00|2.77|1.17|2.78|1.18|2.78|1.18|2.77|1.17|0
1661293500000|2022-08-23 22:25:00|2.77|1.17|2.77|1.17|2.78|1.18|2.76|1.16|0
1661293800000|2022-08-23 22:30:00|2.78|1.18|2.75|1.15|2.78|1.18|2.75|1.15|0
1661294100000|2022-08-23 22:35:00|2.76|1.16|2.76|1.16|2.76|1.16|2.75|1.15|0
1661294400000|2022-08-23 22:40:00|2.77|1.17|2.78|1.18|2.78|1.18|2.77|1.17|0
1661294700000|2022-08-23 22:45:00|2.77|1.17|2.78|1.18|2.79|1.19|2.77|1.17|0
1661295300000|2022-08-23 22:55:00|2.77|1.17|2.77|1.17|2.78|1.18|2.77|1.17|0
1661295600000|2022-08-23 23:00:00|2.78|1.18|2.78|1.18|2.79|1.19|2.77|1.17|0
1661295900000|2022-08-23 23:05:00|2.79|1.19|2.8|1.2|2.8|1.2|2.79|1.19|0
1661296200000|2022-08-23 23:10:00|2.79|1.19|2.79|1.19|2.79|1.19|2.78|1.18|0
1661296500000|2022-08-23 23:15:00|2.8|1.2|2.8|1.2|2.8|1.2|2.8|1.2|0
1661296800000|2022-08-23 23:20:00|2.79|1.19|2.8|1.2|2.81|1.21|2.79|1.19|0
1661297100000|2022-08-23 23:25:00|2.79|1.19|2.78|1.18|2.8|1.2|2.78|1.18|0
1661297400000|2022-08-23 23:30:00|2.77|1.17|2.76|1.16|2.78|1.18|2.75|1.15|0
1661297700000|2022-08-23 23:35:00|2.75|1.15|2.76|1.16|2.77|1.17|2.75|1.15|0
1661298000000|2022-08-23 23:40:00|2.75|1.15|2.76|1.16|2.76|1.16|2.74|1.14|0
1661298300000|2022-08-23 23:45:00|2.75|1.15|2.76|1.16|2.76|1.16|2.74|1.14|0
1661298600000|2022-08-23 23:50:00|2.75|1.15|2.72|1.12|2.75|1.15|2.72|1.12|0
1661298900000|2022-08-23 23:55:00|2.73|1.13|2.74|1.14|2.74|1.14|2.72|1.12|0
1661299200000|2022-08-24 00:00:00|2.75|1.15|2.75|1.15|2.78|1.18|2.72|1.12|0
1661299500000|2022-08-24 00:05:00|2.74|1.14|2.75|1.15|2.77|1.17|2.74|1.14|0
1661299800000|2022-08-24 00:10:00|2.74|1.14|2.75|1.15|2.76|1.16|2.72|1.12|0
1661300100000|2022-08-24 00:15:00|2.74|1.14|2.75|1.15|2.77|1.17|2.73|1.13|0
1661300400000|2022-08-24 00:20:00|2.74|1.14|2.72|1.12|2.75|1.15|2.72|1.12|0
1661300700000|2022-08-24 00:25:00|2.73|1.13|2.73|1.13|2.74|1.14|2.72|1.12|0
1661301000000|2022-08-24 00:30:00|2.74|1.14|2.72|1.12|2.75|1.15|2.72|1.12|0
1661301300000|2022-08-24 00:35:00|2.73|1.13|2.69|1.09|2.73|1.13|2.69|1.09|0
1661301600000|2022-08-24 00:40:00|2.7|1.1|2.68|1.08|2.71|1.11|2.68|1.08|0
1661301900000|2022-08-24 00:45:00|2.69|1.09|2.71|1.11|2.72|1.12|2.69|1.09|0
1661302200000|2022-08-24 00:50:00|2.72|1.12|2.72|1.12|2.72|1.12|2.71|1.11|0
1661302500000|2022-08-24 00:55:00|2.71|1.11|2.7|1.1|2.73|1.13|2.7|1.1|0
1661302800000|2022-08-24 01:00:00|2.71|1.11|2.69|1.09|2.71|1.11|2.69|1.09|0
1661303100000|2022-08-24 01:05:00|2.7|1.1|2.69|1.09|2.7|1.1|2.68|1.08|0
1661303400000|2022-08-24 01:10:00|2.7|1.1|2.69|1.09|2.7|1.1|2.68|1.08|0
1661303700000|2022-08-24 01:15:00|2.7|1.1|2.7|1.1|2.71|1.11|2.7|1.1|0
1661304000000|2022-08-24 01:20:00|2.69|1.09|2.69|1.09|2.7|1.1|2.69|1.09|0
1661304300000|2022-08-24 01:25:00|2.7|1.1|2.68|1.08|2.71|1.11|2.68|1.08|0
1661304600000|2022-08-24 01:30:00|2.69|1.09|2.68|1.08|2.69|1.09|2.68|1.08|0
1661304900000|2022-08-24 01:35:00|2.69|1.09|2.7|1.1|2.7|1.1|2.69|1.09|0
1661305200000|2022-08-24 01:40:00|2.69|1.09|2.64|1.04|2.69|1.09|2.62|1.02|0
1661305500000|2022-08-24 01:45:00|2.63|1.03|2.59|0.99|2.64|1.04|2.58|0.98|0
1661305800000|2022-08-24 01:50:00|2.58|0.98|2.58|0.98|2.59|0.99|2.54|0.94|0
1661306100000|2022-08-24 01:55:00|2.57|0.97|2.59|0.99|2.59|0.99|2.55|0.95|0
1661306400000|2022-08-24 02:00:00|2.6|1|2.6|1|2.61|1.01|2.58|0.98|0
1661306700000|2022-08-24 02:05:00|2.61|1.01|2.58|0.98|2.61|1.01|2.58|0.98|0
1661307000000|2022-08-24 02:10:00|2.59|0.99|2.58|0.98|2.59|0.99|2.56|0.96|0
1661307300000|2022-08-24 02:15:00|2.59|0.99|2.59|0.99|2.6|1|2.58|0.98|0
1661307600000|2022-08-24 02:20:00|2.6|1|2.6|1|2.61|1.01|2.58|0.98|0
1661307900000|2022-08-24 02:25:00|2.59|0.99|2.59|0.99|2.6|1|2.59|0.99|0
1661308200000|2022-08-24 02:30:00|2.58|0.98|2.58|0.98|2.59|0.99|2.56|0.96|0
1661308500000|2022-08-24 02:35:00|2.57|0.97|2.55|0.95|2.57|0.97|2.55|0.95|0
1661308800000|2022-08-24 02:40:00|2.56|0.96|2.52|0.92|2.56|0.96|2.52|0.92|0
1661309100000|2022-08-24 02:45:00|2.51|0.91|2.52|0.92|2.54|0.94|2.51|0.91|0
1661309400000|2022-08-24 02:50:00|2.53|0.93|2.53|0.93|2.53|0.93|2.52|0.92|0
1661309700000|2022-08-24 02:55:00|2.52|0.92|2.54|0.94|2.54|0.94|2.52|0.92|0
1661310000000|2022-08-24 03:00:00|2.53|0.93|2.53|0.93|2.54|0.94|2.53|0.93|0
1661310300000|2022-08-24 03:05:00|2.54|0.94|2.54|0.94|2.55|0.95|2.53|0.93|0
1661310600000|2022-08-24 03:10:00|2.55|0.95|2.55|0.95|2.55|0.95|2.54|0.94|0
1661310900000|2022-08-24 03:15:00|2.54|0.94|2.54|0.94|2.55|0.95|2.54|0.94|0
1661311200000|2022-08-24 03:20:00|2.55|0.95|2.54|0.94|2.55|0.95|2.53|0.93|0
1661311500000|2022-08-24 03:25:00|2.53|0.93|2.53|0.93|2.54|0.94|2.52|0.92|0
1661311800000|2022-08-24 03:30:00|2.54|0.94|2.55|0.95|2.55|0.95|2.53|0.93|0
1661312100000|2022-08-24 03:35:00|2.54|0.94|2.55|0.95|2.55|0.95|2.54|0.94|0
1661312400000|2022-08-24 03:40:00|2.54|0.94|2.54|0.94|2.54|0.94|2.54|0.94|0
1661312700000|2022-08-24 03:45:00|2.55|0.95|2.54|0.94|2.55|0.95|2.54|0.94|0
1661313000000|2022-08-24 03:50:00|2.53|0.93|2.55|0.95|2.55|0.95|2.53|0.93|0
1661313300000|2022-08-24 03:55:00|2.54|0.94|2.54|0.94|2.55|0.95|2.54|0.94|0
1661313600000|2022-08-24 04:00:00|2.53|0.93|2.53|0.93|2.53|0.93|2.52|0.92|0
1661313900000|2022-08-24 04:05:00|2.52|0.92|2.52|0.92|2.53|0.93|2.52|0.92|0
1661314200000|2022-08-24 04:10:00|2.51|0.91|2.51|0.91|2.52|0.92|2.5|0.9|0
1661314500000|2022-08-24 04:15:00|2.52|0.92|2.53|0.93|2.54|0.94|2.51|0.91|0
1661314800000|2022-08-24 04:20:00|2.54|0.94|2.55|0.95|2.56|0.96|2.54|0.94|0
1661315100000|2022-08-24 04:25:00|2.56|0.96|2.55|0.95|2.56|0.96|2.54|0.94|0
1661315400000|2022-08-24 04:30:00|2.54|0.94|2.55|0.95|2.55|0.95|2.54|0.94|0
1661315700000|2022-08-24 04:35:00|2.56|0.96|2.73|1.13|2.74|1.14|2.54|0.94|0
1661316000000|2022-08-24 04:40:00|2.72|1.12|2.76|1.16|2.76|1.16|2.72|1.12|0
1661316300000|2022-08-24 04:45:00|2.77|1.17|2.78|1.18|2.78|1.18|2.75|1.15|0
1661316600000|2022-08-24 04:50:00|2.79|1.19|2.84|1.24|2.84|1.24|2.79|1.19|0
1661316900000|2022-08-24 04:55:00|2.85|1.25|2.85|1.25|2.87|1.27|2.83|1.23|0
1661317200000|2022-08-24 05:00:00|2.84|1.24|2.84|1.24|2.86|1.26|2.84|1.24|0
1661317500000|2022-08-24 05:05:00|2.85|1.25|2.83|1.23|2.85|1.25|2.82|1.22|0
1661317800000|2022-08-24 05:10:00|2.82|1.22|2.82|1.22|2.84|1.24|2.82|1.22|0
1661318100000|2022-08-24 05:15:00|2.83|1.23|2.81|1.21|2.84|1.24|2.81|1.21|0
1661318400000|2022-08-24 05:20:00|2.82|1.22|2.82|1.22|2.83|1.23|2.82|1.22|0
1661318700000|2022-08-24 05:25:00|2.81|1.21|2.84|1.24|2.84|1.24|2.81|1.21|0
1661319000000|2022-08-24 05:30:00|2.83|1.23|2.85|1.25|2.87|1.27|2.83|1.23|0
1661319300000|2022-08-24 05:35:00|2.86|1.26|2.86|1.26|2.87|1.27|2.85|1.25|0
1661319600000|2022-08-24 05:40:00|2.85|1.25|2.86|1.26|2.86|1.26|2.85|1.25|0
1661319900000|2022-08-24 05:45:00|2.85|1.25|2.86|1.26|2.88|1.28|2.85|1.25|0
1661320200000|2022-08-24 05:50:00|2.85|1.25|2.84|1.24|2.86|1.26|2.84|1.24|0
1661320500000|2022-08-24 05:55:00|2.85|1.25|2.84|1.24|2.85|1.25|2.83|1.23|0
1661320800000|2022-08-24 06:00:00|2.85|1.25|2.88|1.28|2.89|1.29|2.84|1.24|0
1661321100000|2022-08-24 06:05:00|2.89|1.29|2.92|1.32|2.92|1.32|2.88|1.28|0
1661321400000|2022-08-24 06:10:00|2.91|1.31|2.88|1.28|2.91|1.31|2.87|1.27|0
1661321700000|2022-08-24 06:15:00|2.87|1.27|2.85|1.25|2.87|1.27|2.85|1.25|0
1661322000000|2022-08-24 06:20:00|2.84|1.24|2.81|1.21|2.84|1.24|2.8|1.2|0
1661322300000|2022-08-24 06:25:00|2.82|1.22|2.81|1.21|2.83|1.23|2.81|1.21|0
1661322600000|2022-08-24 06:30:00|2.8|1.2|2.8|1.2|2.81|1.21|2.78|1.18|0
1661322900000|2022-08-24 06:35:00|2.81|1.21|2.84|1.24|2.84|1.24|2.8|1.2|0
1661323200000|2022-08-24 06:40:00|2.85|1.25|2.83|1.23|2.85|1.25|2.81|1.21|0
1661323500000|2022-08-24 06:45:00|2.84|1.24|2.81|1.21|2.84|1.24|2.81|1.21|0
1661323800000|2022-08-24 06:50:00|2.8|1.2|2.84|1.24|2.84|1.24|2.79|1.19|0
1661324100000|2022-08-24 06:55:00|2.85|1.25|2.84|1.24|2.87|1.27|2.84|1.24|0
1661324400000|2022-08-24 07:00:00|2.83|1.23|2.89|1.29|2.91|1.31|2.8|1.2|0
1661324700000|2022-08-24 07:05:00|2.8|1.4|2.77|1.37|2.81|1.41|2.76|1.36|0
1661325000000|2022-08-24 07:10:00|2.76|1.36|2.79|1.39|2.86|1.46|2.75|1.35|0
1661325300000|2022-08-24 07:15:00|2.78|1.38|2.73|1.33|2.78|1.38|2.72|1.32|0
1661325600000|2022-08-24 07:20:00|2.72|1.32|2.67|1.27|2.72|1.32|2.65|1.25|0
1661325900000|2022-08-24 07:25:00|2.66|1.26|2.63|1.23|2.66|1.26|2.61|1.21|0
1661326200000|2022-08-24 07:30:00|2.62|1.22|2.54|1.14|2.62|1.22|2.53|1.13|0
1661326500000|2022-08-24 07:35:00|2.55|1.15|2.64|1.24|2.64|1.24|2.54|1.14|0
1661326800000|2022-08-24 07:40:00|2.65|1.25|2.65|1.25|2.68|1.28|2.63|1.23|0
1661327100000|2022-08-24 07:45:00|2.64|1.24|2.69|1.29|2.7|1.3|2.63|1.23|0
1661327400000|2022-08-24 07:50:00|2.68|1.28|2.68|1.28|2.68|1.28|2.64|1.24|0
1661327700000|2022-08-24 07:55:00|2.67|1.27|2.65|1.25|2.68|1.28|2.61|1.21|0
1661328000000|2022-08-24 08:00:00|2.64|1.24|2.7|1.3|2.72|1.32|2.63|1.23|0
1661328300000|2022-08-24 08:05:00|2.69|1.29|2.73|1.33|2.74|1.34|2.69|1.29|0
1661328600000|2022-08-24 08:10:00|2.72|1.32|2.78|1.38|2.78|1.38|2.72|1.32|0
1661328900000|2022-08-24 08:15:00|2.77|1.37|2.78|1.38|2.78|1.38|2.74|1.34|0
1661329200000|2022-08-24 08:20:00|2.77|1.37|2.8|1.4|2.8|1.4|2.76|1.36|0
1661329500000|2022-08-24 08:25:00|2.79|1.39|2.79|1.39|2.81|1.41|2.79|1.39|0
1661329800000|2022-08-24 08:30:00|2.8|1.4|2.88|1.48|2.92|1.52|2.79|1.39|0
1661330100000|2022-08-24 08:35:00|2.89|1.49|2.86|1.46|2.91|1.51|2.86|1.46|0
1661330400000|2022-08-24 08:40:00|2.87|1.47|2.83|1.43|2.87|1.47|2.82|1.42|0
1661330700000|2022-08-24 08:45:00|2.82|1.42|2.88|1.48|2.88|1.48|2.82|1.42|0
1661331000000|2022-08-24 08:50:00|2.87|1.47|2.87|1.47|2.88|1.48|2.84|1.44|0
1661331300000|2022-08-24 08:55:00|2.86|1.46|2.89|1.49|2.89|1.49|2.84|1.44|0
1661331600000|2022-08-24 09:00:00|2.88|1.48|2.9|1.5|2.92|1.52|2.88|1.48|0
1661331900000|2022-08-24 09:05:00|2.89|1.49|2.9|1.5|2.9|1.5|2.85|1.45|0
1661332200000|2022-08-24 09:10:00|2.91|1.51|2.87|1.47|2.91|1.51|2.87|1.47|0
1661332500000|2022-08-24 09:15:00|2.88|1.48|2.85|1.45|2.88|1.48|2.84|1.44|0
1661332800000|2022-08-24 09:20:00|2.86|1.46|2.85|1.45|2.86|1.46|2.84|1.44|0
1661333100000|2022-08-24 09:25:00|2.84|1.44|2.83|1.43|2.85|1.45|2.83|1.43|0
1661333400000|2022-08-24 09:30:00|2.81|1.41|2.79|1.39|2.82|1.42|2.77|1.37|0
1661333700000|2022-08-24 09:35:00|2.78|1.38|2.78|1.38|2.8|1.4|2.77|1.37|0
1661334000000|2022-08-24 09:40:00|2.79|1.39|2.81|1.41|2.82|1.42|2.79|1.39|0
1661334300000|2022-08-24 09:45:00|2.82|1.42|2.79|1.39|2.82|1.42|2.78|1.38|0
1661334600000|2022-08-24 09:50:00|2.78|1.38|2.79|1.39|2.8|1.4|2.76|1.36|0
1661334900000|2022-08-24 09:55:00|2.78|1.38|2.78|1.38|2.8|1.4|2.76|1.36|0
1661335200000|2022-08-24 10:00:00|2.79|1.39|2.79|1.39|2.79|1.39|2.77|1.37|0
1661335500000|2022-08-24 10:05:00|2.78|1.38|2.81|1.41|2.82|1.42|2.78|1.38|0
1661335800000|2022-08-24 10:10:00|2.82|1.42|2.82|1.42|2.82|1.42|2.8|1.4|0
1661336100000|2022-08-24 10:15:00|2.81|1.41|2.81|1.41|2.82|1.42|2.79|1.39|0
1661336400000|2022-08-24 10:20:00|2.8|1.4|2.82|1.42|2.84|1.44|2.79|1.39|0
1661336700000|2022-08-24 10:25:00|2.81|1.41|2.82|1.42|2.82|1.42|2.78|1.38|0
1661337000000|2022-08-24 10:30:00|2.81|1.41|2.82|1.42|2.82|1.42|2.79|1.39|0
1661337300000|2022-08-24 10:35:00|2.83|1.43|2.81|1.41|2.84|1.44|2.81|1.41|0
1661337600000|2022-08-24 10:40:00|2.8|1.4|2.81|1.41|2.82|1.42|2.76|1.36|0
1661337900000|2022-08-24 10:45:00|2.82|1.42|2.78|1.38|2.82|1.42|2.77|1.37|0
1661338200000|2022-08-24 10:50:00|2.79|1.39|2.76|1.36|2.79|1.39|2.75|1.35|0
1661338500000|2022-08-24 10:55:00|2.75|1.35|2.76|1.36|2.77|1.37|2.74|1.34|0
1661338800000|2022-08-24 11:00:00|2.75|1.35|2.79|1.39|2.79|1.39|2.75|1.35|0
1661339100000|2022-08-24 11:05:00|2.78|1.38|2.81|1.41|2.82|1.42|2.77|1.37|0
1661339400000|2022-08-24 11:10:00|2.82|1.42|2.84|1.44|2.85|1.45|2.82|1.42|0
1661339700000|2022-08-24 11:15:00|2.85|1.45|2.84|1.44|2.85|1.45|2.82|1.42|0
1661340000000|2022-08-24 11:20:00|2.83|1.43|2.84|1.44|2.86|1.46|2.82|1.42|0
1661340300000|2022-08-24 11:25:00|2.83|1.43|2.87|1.47|2.87|1.47|2.81|1.41|0
1661340600000|2022-08-24 11:30:00|2.88|1.48|2.85|1.45|2.89|1.49|2.85|1.45|0
1661340900000|2022-08-24 11:35:00|2.84|1.44|2.87|1.47|2.89|1.49|2.84|1.44|0
1661341200000|2022-08-24 11:40:00|2.88|1.48|2.9|1.5|2.9|1.5|2.86|1.46|0
1661341500000|2022-08-24 11:45:00|2.89|1.49|2.95|1.55|2.96|1.56|2.89|1.49|0
1661341800000|2022-08-24 11:50:00|2.96|1.56|2.98|1.58|2.98|1.58|2.94|1.54|0
1661342100000|2022-08-24 11:55:00|2.97|1.57|2.75|1.35|2.97|1.57|2.66|1.26|0
1661342400000|2022-08-24 12:00:00|2.76|1.36|2.81|1.41|2.82|1.42|2.75|1.35|0
1661342700000|2022-08-24 12:05:00|2.82|1.42|2.78|1.38|2.82|1.42|2.78|1.38|0
1661343000000|2022-08-24 12:10:00|2.77|1.37|2.79|1.39|2.79|1.39|2.76|1.36|0
1661343300000|2022-08-24 12:15:00|2.8|1.4|2.77|1.37|2.82|1.42|2.76|1.36|0
1661343600000|2022-08-24 12:20:00|2.76|1.36|2.75|1.35|2.77|1.37|2.72|1.32|0
1661343900000|2022-08-24 12:25:00|2.76|1.36|2.74|1.34|2.78|1.38|2.74|1.34|0
1661344200000|2022-08-24 12:30:00|2.73|1.33|2.74|1.34|2.77|1.37|2.71|1.31|0
1661344500000|2022-08-24 12:35:00|2.73|1.33|2.84|1.44|2.86|1.46|2.69|1.29|0
1661344800000|2022-08-24 12:40:00|2.83|1.43|2.82|1.42|2.84|1.44|2.78|1.38|0
1661345100000|2022-08-24 12:45:00|2.81|1.41|2.8|1.4|2.81|1.41|2.76|1.36|0
1661345400000|2022-08-24 12:50:00|2.79|1.39|2.83|1.43|2.84|1.44|2.78|1.38|0
1661345700000|2022-08-24 12:55:00|2.82|1.42|2.84|1.44|2.86|1.46|2.82|1.42|0
1661346000000|2022-08-24 13:00:00|2.83|1.43|2.79|1.39|2.84|1.44|2.79|1.39|0
1661346300000|2022-08-24 13:05:00|2.8|1.4|2.82|1.42|2.83|1.43|2.79|1.39|0
1661346600000|2022-08-24 13:10:00|2.83|1.43|2.78|1.38|2.83|1.43|2.77|1.37|0
1661346900000|2022-08-24 13:15:00|2.77|1.37|2.77|1.37|2.78|1.38|2.76|1.36|0
1661347200000|2022-08-24 13:20:00|2.78|1.38|2.77|1.37|2.78|1.38|2.76|1.36|0
1661347500000|2022-08-24 13:25:00|2.76|1.36|2.75|1.35|2.78|1.38|2.73|1.33|0
1661347800000|2022-08-24 13:30:00|2.74|1.34|2.65|1.25|2.77|1.37|2.65|1.25|0
1661348100000|2022-08-24 13:35:00|2.64|1.24|2.77|1.37|2.78|1.38|2.64|1.24|0
1661348400000|2022-08-24 13:40:00|2.78|1.38|2.82|1.42|2.83|1.43|2.73|1.33|0
1661348700000|2022-08-24 13:45:00|2.81|1.41|2.76|1.36|2.84|1.44|2.75|1.35|0
1661349000000|2022-08-24 13:50:00|2.77|1.37|2.66|1.26|2.77|1.37|2.66|1.26|0
1661349300000|2022-08-24 13:55:00|2.65|1.25|2.67|1.27|2.7|1.3|2.63|1.23|0
1661349600000|2022-08-24 14:00:00|2.68|1.28|2.63|1.23|2.76|1.36|2.62|1.22|0
1661349900000|2022-08-24 14:05:00|2.64|1.24|2.7|1.3|2.74|1.34|2.62|1.22|0
1661350200000|2022-08-24 14:10:00|2.69|1.29|2.73|1.33|2.76|1.36|2.69|1.29|0
1661350500000|2022-08-24 14:15:00|2.74|1.34|2.85|1.45|2.85|1.45|2.71|1.31|0
1661350800000|2022-08-24 14:20:00|2.86|1.46|2.84|1.44|2.88|1.48|2.81|1.41|0
1661351100000|2022-08-24 14:25:00|2.85|1.45|2.75|1.35|2.96|1.56|2.75|1.35|0
1661351400000|2022-08-24 14:30:00|2.77|1.37|2.75|1.35|2.79|1.39|2.68|1.28|0
1661351700000|2022-08-24 14:35:00|2.77|1.37|2.69|1.29|2.79|1.39|2.67|1.27|0
1661352000000|2022-08-24 14:40:00|2.68|1.28|2.66|1.26|2.69|1.29|2.62|1.22|0
1661352300000|2022-08-24 14:45:00|2.64|1.24|2.7|1.3|2.7|1.3|2.63|1.23|0
1661352600000|2022-08-24 14:50:00|2.69|1.29|2.71|1.31|2.75|1.35|2.67|1.27|0
1661352900000|2022-08-24 14:55:00|2.7|1.3|2.72|1.32|2.77|1.37|2.69|1.29|0
1661353200000|2022-08-24 15:00:00|2.73|1.33|2.74|1.34|2.77|1.37|2.71|1.31|0
1661353500000|2022-08-24 15:05:00|2.73|1.33|2.75|1.35|2.77|1.37|2.7|1.3|0
1661353800000|2022-08-24 15:10:00|2.76|1.36|2.88|1.48|2.88|1.48|2.73|1.33|0
1661354100000|2022-08-24 15:15:00|2.89|1.49|2.89|1.49|2.96|1.56|2.89|1.49|0
1661354400000|2022-08-24 15:20:00|2.9|1.5|2.92|1.52|2.93|1.53|2.88|1.48|0
1661354700000|2022-08-24 15:25:00|2.93|1.53|2.93|1.53|2.96|1.56|2.91|1.51|0
1661355000000|2022-08-24 15:30:00|2.94|1.54|2.84|1.44|2.97|1.57|2.83|1.43|0
1661355300000|2022-08-24 15:35:00|2.83|1.43|2.85|1.45|2.86|1.46|2.82|1.42|0
1661355600000|2022-08-24 15:40:00|2.84|1.44|2.88|1.48|2.88|1.48|2.84|1.44|0
1661355900000|2022-08-24 15:45:00|2.89|1.49|2.9|1.5|2.92|1.52|2.89|1.49|0
1661356200000|2022-08-24 15:50:00|2.91|1.51|2.95|1.55|2.97|1.57|2.9|1.5|0
1661356500000|2022-08-24 15:55:00|2.97|1.57|2.9|1.5|2.98|1.58|2.9|1.5|0
1661356800000|2022-08-24 16:00:00|2.91|1.51|2.93|1.53|2.94|1.54|2.89|1.49|0
1661357100000|2022-08-24 16:05:00|2.94|1.54|2.93|1.53|2.95|1.55|2.91|1.51|0
1661357400000|2022-08-24 16:10:00|2.94|1.54|2.85|1.45|2.95|1.55|2.84|1.44|0
1661357700000|2022-08-24 16:15:00|2.84|1.44|2.83|1.43|2.88|1.48|2.83|1.43|0
1661358000000|2022-08-24 16:20:00|2.82|1.42|2.79|1.39|2.83|1.43|2.79|1.39|0
1661358300000|2022-08-24 16:25:00|2.8|1.4|2.78|1.38|2.81|1.41|2.77|1.37|0
1661358600000|2022-08-24 16:30:00|2.77|1.37|2.75|1.35|2.77|1.37|2.73|1.33|0
1661358900000|2022-08-24 16:35:00|2.76|1.36|2.67|1.27|2.76|1.36|2.65|1.25|0
1661359200000|2022-08-24 16:40:00|2.66|1.26|2.55|1.15|2.69|1.29|2.53|1.13|0
1661359500000|2022-08-24 16:45:00|2.56|1.16|2.56|1.16|2.6|1.2|2.54|1.14|0
1661359800000|2022-08-24 16:50:00|2.55|1.15|2.54|1.14|2.56|1.16|2.52|1.12|0
1661360100000|2022-08-24 16:55:00|2.55|1.15|2.68|1.28|2.68|1.28|2.44|1.04|0
1661360400000|2022-08-24 17:00:00|2.69|1.29|2.66|1.26|2.7|1.3|2.65|1.25|0
1661360700000|2022-08-24 17:05:00|2.67|1.27|2.75|1.35|2.75|1.35|2.66|1.26|0
1661361000000|2022-08-24 17:10:00|2.74|1.34|2.72|1.32|2.76|1.36|2.71|1.31|0
1661361300000|2022-08-24 17:15:00|2.71|1.31|2.69|1.29|2.74|1.34|2.69|1.29|0
1661361600000|2022-08-24 17:20:00|2.68|1.28|2.65|1.25|2.7|1.3|2.65|1.25|0
1661361900000|2022-08-24 17:25:00|2.64|1.24|2.61|1.21|2.67|1.27|2.6|1.2|0
1661362200000|2022-08-24 17:30:00|2.6|1.2|2.61|1.21|2.64|1.24|2.59|1.19|0
1661362500000|2022-08-24 17:35:00|2.62|1.22|2.64|1.24|2.64|1.24|2.6|1.2|0
1661362800000|2022-08-24 17:40:00|2.63|1.23|2.64|1.24|2.65|1.25|2.61|1.21|0
1661363100000|2022-08-24 17:45:00|2.65|1.25|2.66|1.26|2.67|1.27|2.63|1.23|0
1661363400000|2022-08-24 17:50:00|2.65|1.25|2.65|1.25|2.69|1.29|2.65|1.25|0
1661363700000|2022-08-24 17:55:00|2.64|1.24|2.68|1.28|2.68|1.28|2.64|1.24|0
1661364000000|2022-08-24 18:00:00|2.69|1.29|2.7|1.3|2.71|1.31|2.66|1.26|0
1661364300000|2022-08-24 18:05:00|2.68|1.28|2.72|1.32|2.73|1.33|2.66|1.26|0
1661364600000|2022-08-24 18:10:00|2.73|1.33|2.7|1.3|2.73|1.33|2.7|1.3|0
1661364900000|2022-08-24 18:15:00|2.71|1.31|2.7|1.3|2.71|1.31|2.68|1.28|0
1661365200000|2022-08-24 18:20:00|2.71|1.31|2.73|1.33|2.74|1.34|2.67|1.27|0
1661365500000|2022-08-24 18:25:00|2.72|1.32|2.71|1.31|2.74|1.34|2.7|1.3|0
1661365800000|2022-08-24 18:30:00|2.72|1.32|2.65|1.25|2.72|1.32|2.64|1.24|0
1661366100000|2022-08-24 18:35:00|2.64|1.24|2.68|1.28|2.68|1.28|2.64|1.24|0
1661366400000|2022-08-24 18:40:00|2.69|1.29|2.67|1.27|2.7|1.3|2.66|1.26|0
1661366700000|2022-08-24 18:45:00|2.68|1.28|2.65|1.25|2.68|1.28|2.62|1.22|0
1661367000000|2022-08-24 18:50:00|2.66|1.26|2.61|1.21|2.69|1.29|2.59|1.19|0
1661367300000|2022-08-24 18:55:00|2.6|1.2|2.59|1.19|2.61|1.21|2.55|1.15|0
1661367600000|2022-08-24 19:00:00|2.58|1.18|2.61|1.21|2.61|1.21|2.57|1.17|0
1661367900000|2022-08-24 19:05:00|2.62|1.22|2.66|1.26|2.67|1.27|2.62|1.22|0
1661368200000|2022-08-24 19:10:00|2.65|1.25|2.7|1.3|2.71|1.31|2.65|1.25|0
1661368500000|2022-08-24 19:15:00|2.71|1.31|2.72|1.32|2.72|1.32|2.67|1.27|0
1661368800000|2022-08-24 19:20:00|2.71|1.31|2.7|1.3|2.75|1.35|2.69|1.29|0
1661369100000|2022-08-24 19:25:00|2.69|1.29|2.67|1.27|2.7|1.3|2.65|1.25|0
1661369400000|2022-08-24 19:30:00|2.66|1.26|2.69|1.29|2.69|1.29|2.66|1.26|0
1661369700000|2022-08-24 19:35:00|2.7|1.3|2.79|1.39|2.8|1.4|2.7|1.3|0
1661370000000|2022-08-24 19:40:00|2.8|1.4|2.84|1.44|2.85|1.45|2.79|1.39|0
1661370300000|2022-08-24 19:45:00|2.83|1.43|2.71|1.31|2.83|1.43|2.7|1.3|0
1661370600000|2022-08-24 19:50:00|2.7|1.3|2.68|1.28|2.71|1.31|2.66|1.26|0
1661370900000|2022-08-24 19:55:00|2.67|1.27|2.58|1.18|2.68|1.28|2.55|1.15|0
1661371200000|2022-08-24 20:00:00|2.59|1.19|2.63|1.23|2.63|1.23|2.57|1.17|0
1661371500000|2022-08-24 20:05:00|2.62|1.22|2.62|1.22|2.62|1.22|2.61|1.21|0
1661371800000|2022-08-24 20:10:00|2.61|1.21|2.64|1.24|2.64|1.24|2.61|1.21|0
1661372100000|2022-08-24 20:15:00|2.74|1.14|2.75|1.15|2.75|1.15|2.74|1.14|0
1661372400000|2022-08-24 20:20:00|2.73|1.13|2.74|1.14|2.77|1.17|2.69|1.09|0
1661372700000|2022-08-24 20:25:00|2.75|1.15|2.75|1.15|2.75|1.15|2.74|1.14|0
1661373000000|2022-08-24 20:30:00|2.76|1.16|2.74|1.14|2.76|1.16|2.74|1.14|0
1661373300000|2022-08-24 20:35:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1661373600000|2022-08-24 20:40:00|2.75|1.15|2.77|1.17|2.78|1.18|2.75|1.15|0
1661373900000|2022-08-24 20:45:00|2.78|1.18|2.78|1.18|2.78|1.18|2.78|1.18|0
1661374200000|2022-08-24 20:50:00|2.77|1.17|2.78|1.18|2.79|1.19|2.77|1.17|0
1661374500000|2022-08-24 20:55:00|2.79|1.19|2.78|1.18|2.79|1.19|2.78|1.18|0
1661374800000|2022-08-24 21:00:00|2.77|1.17|2.77|1.17|2.78|1.18|2.77|1.17|0
1661375100000|2022-08-24 21:05:00|2.76|1.16|2.77|1.17|2.77|1.17|2.76|1.16|0
1661375400000|2022-08-24 21:10:00|2.76|1.16|2.76|1.16|2.77|1.17|2.76|1.16|0
1661375700000|2022-08-24 21:15:00|2.77|1.17|2.76|1.16|2.77|1.17|2.76|1.16|0
1661376300000|2022-08-24 21:25:00|2.77|1.17|2.77|1.17|2.77|1.17|2.77|1.17|0
1661376600000|2022-08-24 21:30:00|2.76|1.16|2.77|1.17|2.77|1.17|2.76|1.16|0
1661376900000|2022-08-24 21:35:00|2.76|1.16|2.76|1.16|2.76|1.16|2.76|1.16|0
1661377200000|2022-08-24 21:40:00|2.77|1.17|2.77|1.17|2.77|1.17|2.77|1.17|0
1661377500000|2022-08-24 21:45:00|2.76|1.16|2.76|1.16|2.76|1.16|2.76|1.16|0
1661377800000|2022-08-24 21:50:00|2.77|1.17|2.76|1.16|2.77|1.17|2.76|1.16|0
1661378100000|2022-08-24 21:55:00|2.77|1.17|2.76|1.16|2.77|1.17|2.76|1.16|0
1661378400000|2022-08-24 22:00:00|2.77|1.17|2.78|1.18|2.78|1.18|2.76|1.16|0
1661378700000|2022-08-24 22:05:00|2.77|1.17|2.8|1.2|2.8|1.2|2.77|1.17|0
1661379000000|2022-08-24 22:10:00|2.79|1.19|2.78|1.18|2.79|1.19|2.78|1.18|0
1661379300000|2022-08-24 22:15:00|2.77|1.17|2.77|1.17|2.77|1.17|2.77|1.17|0
1661379600000|2022-08-24 22:20:00|2.76|1.16|2.76|1.16|2.77|1.17|2.76|1.16|0
1661379900000|2022-08-24 22:25:00|2.77|1.17|2.78|1.18|2.78|1.18|2.76|1.16|0
1661380200000|2022-08-24 22:30:00|2.77|1.17|2.76|1.16|2.77|1.17|2.76|1.16|0
1661380500000|2022-08-24 22:35:00|2.75|1.15|2.76|1.16|2.76|1.16|2.75|1.15|0
1661380800000|2022-08-24 22:40:00|2.77|1.17|2.75|1.15|2.77|1.17|2.75|1.15|0
1661381100000|2022-08-24 22:45:00|2.74|1.14|2.75|1.15|2.75|1.15|2.74|1.14|0
1661381400000|2022-08-24 22:50:00|2.74|1.14|2.74|1.14|2.75|1.15|2.74|1.14|0
1661381700000|2022-08-24 22:55:00|2.75|1.15|2.75|1.15|2.75|1.15|2.74|1.14|0
1661382000000|2022-08-24 23:00:00|2.76|1.16|2.77|1.17|2.77|1.17|2.75|1.15|0
1661382300000|2022-08-24 23:05:00|2.76|1.16|2.74|1.14|2.77|1.17|2.74|1.14|0
1661382600000|2022-08-24 23:10:00|2.75|1.15|2.74|1.14|2.75|1.15|2.74|1.14|0
1661382900000|2022-08-24 23:15:00|2.75|1.15|2.74|1.14|2.75|1.15|2.74|1.14|0
1661383200000|2022-08-24 23:20:00|2.75|1.15|2.75|1.15|2.76|1.16|2.74|1.14|0
1661383500000|2022-08-24 23:25:00|2.74|1.14|2.75|1.15|2.75|1.15|2.74|1.14|0
1661383800000|2022-08-24 23:30:00|2.74|1.14|2.73|1.13|2.74|1.14|2.72|1.12|0
1661384100000|2022-08-24 23:35:00|2.72|1.12|2.73|1.13|2.73|1.13|2.72|1.12|0
1661384700000|2022-08-24 23:45:00|2.72|1.12|2.7|1.1|2.72|1.12|2.69|1.09|0
1661385300000|2022-08-24 23:55:00|2.69|1.09|2.71|1.11|2.71|1.11|2.69|1.09|0
1661385600000|2022-08-25 00:00:00|2.72|1.12|2.69|1.09|2.72|1.12|2.67|1.07|0
1661385900000|2022-08-25 00:05:00|2.7|1.1|2.72|1.12|2.73|1.13|2.69|1.09|0
1661386200000|2022-08-25 00:10:00|2.71|1.11|2.72|1.12|2.72|1.12|2.71|1.11|0
1661386500000|2022-08-25 00:15:00|2.73|1.13|2.72|1.12|2.73|1.13|2.71|1.11|0
1661386800000|2022-08-25 00:20:00|2.73|1.13|2.73|1.13|2.73|1.13|2.71|1.11|0
1661387100000|2022-08-25 00:25:00|2.72|1.12|2.73|1.13|2.73|1.13|2.72|1.12|0
1661387400000|2022-08-25 00:30:00|2.74|1.14|2.79|1.19|2.79|1.19|2.74|1.14|0
1661387700000|2022-08-25 00:35:00|2.78|1.18|2.82|1.22|2.83|1.23|2.77|1.17|0
1661388000000|2022-08-25 00:40:00|2.83|1.23|2.82|1.22|2.83|1.23|2.81|1.21|0
1661388300000|2022-08-25 00:45:00|2.81|1.21|2.83|1.23|2.85|1.25|2.81|1.21|0
1661388600000|2022-08-25 00:50:00|2.82|1.22|2.84|1.24|2.85|1.25|2.82|1.22|0
1661388900000|2022-08-25 00:55:00|2.83|1.23|2.83|1.23|2.85|1.25|2.82|1.22|0
1661389200000|2022-08-25 01:00:00|2.84|1.24|2.83|1.23|2.84|1.24|2.83|1.23|0
1661389500000|2022-08-25 01:05:00|2.82|1.22|2.82|1.22|2.83|1.23|2.82|1.22|0
1661389800000|2022-08-25 01:10:00|2.83|1.23|2.82|1.22|2.84|1.24|2.82|1.22|0
1661390100000|2022-08-25 01:15:00|2.83|1.23|2.85|1.25|2.86|1.26|2.82|1.22|0
1661390400000|2022-08-25 01:20:00|2.84|1.24|2.82|1.22|2.85|1.25|2.82|1.22|0
1661390700000|2022-08-25 01:25:00|2.83|1.23|2.83|1.23|2.84|1.24|2.83|1.23|0
1661391000000|2022-08-25 01:30:00|2.84|1.24|2.85|1.25|2.85|1.25|2.83|1.23|0
1661391300000|2022-08-25 01:35:00|2.86|1.26|2.88|1.28|2.89|1.29|2.85|1.25|0
1661391600000|2022-08-25 01:40:00|2.87|1.27|2.87|1.27|2.88|1.28|2.87|1.27|0
1661391900000|2022-08-25 01:45:00|2.86|1.26|2.88|1.28|2.88|1.28|2.85|1.25|0
1661392200000|2022-08-25 01:50:00|2.89|1.29|2.87|1.27|2.9|1.3|2.87|1.27|0
1661392500000|2022-08-25 01:55:00|2.86|1.26|2.86|1.26|2.87|1.27|2.86|1.26|0
1661392800000|2022-08-25 02:00:00|2.87|1.27|2.84|1.24|2.87|1.27|2.84|1.24|0
1661393100000|2022-08-25 02:05:00|2.85|1.25|2.85|1.25|2.86|1.26|2.84|1.24|0
1661393400000|2022-08-25 02:10:00|2.86|1.26|2.83|1.23|2.86|1.26|2.83|1.23|0
1661393700000|2022-08-25 02:15:00|2.84|1.24|2.84|1.24|2.85|1.25|2.84|1.24|0
1661394000000|2022-08-25 02:20:00|2.85|1.25|2.87|1.27|2.87|1.27|2.84|1.24|0
1661394300000|2022-08-25 02:25:00|2.88|1.28|2.88|1.28|2.88|1.28|2.86|1.26|0
1661394600000|2022-08-25 02:30:00|2.87|1.27|2.89|1.29|2.89|1.29|2.86|1.26|0
1661394900000|2022-08-25 02:35:00|2.88|1.28|2.87|1.27|2.88|1.28|2.87|1.27|0
1661395200000|2022-08-25 02:40:00|2.88|1.28|2.87|1.27|2.88|1.28|2.86|1.26|0
1661395500000|2022-08-25 02:45:00|2.86|1.26|2.85|1.25|2.87|1.27|2.85|1.25|0
1661395800000|2022-08-25 02:50:00|2.86|1.26|2.85|1.25|2.86|1.26|2.85|1.25|0
1661396100000|2022-08-25 02:55:00|2.86|1.26|2.85|1.25|2.86|1.26|2.85|1.25|0
1661396400000|2022-08-25 03:00:00|2.86|1.26|2.86|1.26|2.86|1.26|2.85|1.25|0
1661396700000|2022-08-25 03:05:00|2.85|1.25|2.87|1.27|2.87|1.27|2.85|1.25|0
1661397000000|2022-08-25 03:10:00|2.88|1.28|2.88|1.28|2.88|1.28|2.86|1.26|0
1661397300000|2022-08-25 03:15:00|2.87|1.27|2.87|1.27|2.88|1.28|2.87|1.27|0
1661397600000|2022-08-25 03:20:00|2.88|1.28|2.85|1.25|2.88|1.28|2.85|1.25|0
1661397900000|2022-08-25 03:25:00|2.86|1.26|2.87|1.27|2.88|1.28|2.86|1.26|0
1661398200000|2022-08-25 03:30:00|2.86|1.26|2.84|1.24|2.87|1.27|2.84|1.24|0
1661398500000|2022-08-25 03:35:00|2.83|1.23|2.83|1.23|2.84|1.24|2.82|1.22|0
1661398800000|2022-08-25 03:40:00|2.84|1.24|2.83|1.23|2.84|1.24|2.82|1.22|0
1661399100000|2022-08-25 03:45:00|2.84|1.24|2.82|1.22|2.84|1.24|2.82|1.22|0
1661399400000|2022-08-25 03:50:00|2.83|1.23|2.84|1.24|2.84|1.24|2.82|1.22|0
1661399700000|2022-08-25 03:55:00|2.83|1.23|2.84|1.24|2.84|1.24|2.83|1.23|0
1661400000000|2022-08-25 04:00:00|2.83|1.23|2.85|1.25|2.85|1.25|2.83|1.23|0
1661400300000|2022-08-25 04:05:00|2.84|1.24|2.85|1.25|2.86|1.26|2.84|1.24|0
1661400600000|2022-08-25 04:10:00|2.86|1.26|2.86|1.26|2.87|1.27|2.86|1.26|0
1661400900000|2022-08-25 04:15:00|2.87|1.27|2.85|1.25|2.87|1.27|2.84|1.24|0
1661401200000|2022-08-25 04:20:00|2.86|1.26|2.85|1.25|2.86|1.26|2.85|1.25|0
1661401500000|2022-08-25 04:25:00|2.86|1.26|2.87|1.27|2.87|1.27|2.85|1.25|0
1661401800000|2022-08-25 04:30:00|2.88|1.28|2.92|1.32|2.92|1.32|2.87|1.27|0
1661402100000|2022-08-25 04:35:00|2.91|1.31|2.91|1.31|2.92|1.32|2.91|1.31|0
1661402700000|2022-08-25 04:45:00|2.92|1.32|2.91|1.31|2.92|1.32|2.91|1.31|0
1661403000000|2022-08-25 04:50:00|2.92|1.32|2.94|1.34|2.95|1.35|2.91|1.31|0
1661403300000|2022-08-25 04:55:00|2.95|1.35|2.93|1.33|2.95|1.35|2.93|1.33|0
1661403600000|2022-08-25 05:00:00|2.94|1.34|2.97|1.37|2.99|1.39|2.94|1.34|0
1661403900000|2022-08-25 05:05:00|2.98|1.38|2.97|1.37|3|1.4|2.97|1.37|0
1661404200000|2022-08-25 05:10:00|2.96|1.36|2.96|1.36|2.97|1.37|2.95|1.35|0
1661404500000|2022-08-25 05:15:00|2.95|1.35|2.95|1.35|2.97|1.37|2.95|1.35|0
1661404800000|2022-08-25 05:20:00|2.96|1.36|2.92|1.32|2.96|1.36|2.92|1.32|0
1661405100000|2022-08-25 05:25:00|2.93|1.33|2.93|1.33|2.94|1.34|2.92|1.32|0
1661405400000|2022-08-25 05:30:00|2.92|1.32|2.92|1.32|2.93|1.33|2.92|1.32|0
1661405700000|2022-08-25 05:35:00|2.91|1.31|2.91|1.31|2.92|1.32|2.9|1.3|0
1661406000000|2022-08-25 05:40:00|2.9|1.3|2.91|1.31|2.91|1.31|2.9|1.3|0
1661406300000|2022-08-25 05:45:00|2.9|1.3|2.91|1.31|2.92|1.32|2.9|1.3|0
1661406600000|2022-08-25 05:50:00|2.92|1.32|2.9|1.3|2.92|1.32|2.9|1.3|0
1661406900000|2022-08-25 05:55:00|2.91|1.31|2.91|1.31|2.91|1.31|2.9|1.3|0
1661407200000|2022-08-25 06:00:00|2.9|1.3|2.93|1.33|2.93|1.33|2.9|1.3|0
1661407500000|2022-08-25 06:05:00|2.92|1.32|2.92|1.32|2.93|1.33|2.9|1.3|0
1661407800000|2022-08-25 06:10:00|2.93|1.33|2.96|1.36|2.97|1.37|2.93|1.33|0
1661408100000|2022-08-25 06:15:00|2.97|1.37|3.37|1.77|3.43|1.83|2.96|1.36|0
1661408400000|2022-08-25 06:20:00|3.36|1.76|3.22|1.62|3.36|1.76|3.22|1.62|0
1661408700000|2022-08-25 06:25:00|3.23|1.63|3.26|1.66|3.28|1.68|3.22|1.62|0
1661409000000|2022-08-25 06:30:00|3.27|1.67|3.35|1.75|3.35|1.75|3.24|1.64|0
1661409300000|2022-08-25 06:35:00|3.34|1.74|3.33|1.73|3.34|1.74|3.29|1.69|0
1661409600000|2022-08-25 06:40:00|3.32|1.72|3.38|1.78|3.38|1.78|3.31|1.71|0
1661409900000|2022-08-25 06:45:00|3.4|1.8|3.37|1.77|3.45|1.85|3.37|1.77|0
1661410200000|2022-08-25 06:50:00|3.36|1.76|3.38|1.78|3.38|1.78|3.32|1.72|0
1661410500000|2022-08-25 06:55:00|3.37|1.77|3.35|1.75|3.37|1.77|3.34|1.74|0
1661410800000|2022-08-25 07:00:00|3.34|1.74|3.22|1.62|3.55|1.95|3.2|1.6|0
1661411100000|2022-08-25 07:05:00|3.12|1.72|3.1|1.7|3.13|1.73|3.08|1.68|0
1661411400000|2022-08-25 07:10:00|3.09|1.69|3.07|1.67|3.1|1.7|3.04|1.64|0
1661411700000|2022-08-25 07:15:00|3.06|1.66|3.13|1.73|3.14|1.74|3.06|1.66|0
1661412000000|2022-08-25 07:20:00|3.14|1.74|3.1|1.7|3.15|1.75|3.08|1.68|0
1661412300000|2022-08-25 07:25:00|3.11|1.71|3.12|1.72|3.12|1.72|3.07|1.67|0
1661412600000|2022-08-25 07:30:00|3.11|1.71|3.06|1.66|3.11|1.71|3.04|1.64|0
1661412900000|2022-08-25 07:35:00|3.05|1.65|3.06|1.66|3.08|1.68|3.05|1.65|0
1661413200000|2022-08-25 07:40:00|3.05|1.65|3.08|1.68|3.09|1.69|3.05|1.65|0
1661413500000|2022-08-25 07:45:00|3.07|1.67|3.07|1.67|3.1|1.7|3.06|1.66|0
1661413800000|2022-08-25 07:50:00|3.08|1.68|3.01|1.61|3.1|1.7|2.88|1.48|0
1661414100000|2022-08-25 07:55:00|3|1.6|3.05|1.65|3.05|1.65|3|1.6|0
1661414400000|2022-08-25 08:00:00|3.06|1.66|3|1.6|3.08|1.68|3|1.6|0
1661414700000|2022-08-25 08:05:00|2.99|1.59|2.97|1.57|3.03|1.63|2.97|1.57|0
1661415000000|2022-08-25 08:10:00|2.98|1.58|2.94|1.54|2.98|1.58|2.94|1.54|0
1661415300000|2022-08-25 08:15:00|2.93|1.53|2.93|1.53|2.94|1.54|2.9|1.5|0
1661415600000|2022-08-25 08:20:00|2.94|1.54|2.92|1.52|2.96|1.56|2.92|1.52|0
1661415900000|2022-08-25 08:25:00|2.93|1.53|2.91|1.51|2.93|1.53|2.9|1.5|0
1661416200000|2022-08-25 08:30:00|2.9|1.5|2.96|1.56|2.96|1.56|2.9|1.5|0
1661416500000|2022-08-25 08:35:00|2.97|1.57|2.96|1.56|2.97|1.57|2.95|1.55|0
1661416800000|2022-08-25 08:40:00|2.97|1.57|2.99|1.59|2.99|1.59|2.96|1.56|0
1661417100000|2022-08-25 08:45:00|2.98|1.58|2.97|1.57|2.99|1.59|2.96|1.56|0
1661417400000|2022-08-25 08:50:00|2.96|1.56|2.94|1.54|2.97|1.57|2.94|1.54|0
1661417700000|2022-08-25 08:55:00|2.93|1.53|2.94|1.54|2.95|1.55|2.93|1.53|0
1661418000000|2022-08-25 09:00:00|2.95|1.55|2.9|1.5|2.96|1.56|2.9|1.5|0
1661418300000|2022-08-25 09:05:00|2.91|1.51|3|1.6|3|1.6|2.9|1.5|0
1661418600000|2022-08-25 09:10:00|2.99|1.59|2.99|1.59|3|1.6|2.99|1.59|0
1661418900000|2022-08-25 09:15:00|3|1.6|2.92|1.52|3|1.6|2.92|1.52|0
1661419200000|2022-08-25 09:20:00|2.93|1.53|2.9|1.5|2.93|1.53|2.89|1.49|0
1661419500000|2022-08-25 09:25:00|2.89|1.49|2.84|1.44|2.89|1.49|2.83|1.43|0
1661419800000|2022-08-25 09:30:00|2.83|1.43|2.83|1.43|2.85|1.45|2.78|1.38|0
1661420100000|2022-08-25 09:35:00|2.82|1.42|2.8|1.4|2.84|1.44|2.78|1.38|0
1661420400000|2022-08-25 09:40:00|2.81|1.41|2.78|1.38|2.81|1.41|2.76|1.36|0
1661420700000|2022-08-25 09:45:00|2.79|1.39|2.74|1.34|2.79|1.39|2.72|1.32|0
1661421000000|2022-08-25 09:50:00|2.75|1.35|2.79|1.39|2.79|1.39|2.74|1.34|0
1661421300000|2022-08-25 09:55:00|2.78|1.38|2.76|1.36|2.8|1.4|2.74|1.34|0
1661421600000|2022-08-25 10:00:00|2.75|1.35|2.83|1.43|2.84|1.44|2.64|1.24|0
1661421900000|2022-08-25 10:05:00|2.84|1.44|2.83|1.43|2.85|1.45|2.82|1.42|0
1661422200000|2022-08-25 10:10:00|2.82|1.42|2.87|1.47|2.87|1.47|2.82|1.42|0
1661422500000|2022-08-25 10:15:00|2.97|1.57|2.93|1.53|2.97|1.57|2.93|1.53|0
1661422800000|2022-08-25 10:20:00|2.94|1.54|2.99|1.59|2.99|1.59|2.93|1.53|0
1661423100000|2022-08-25 10:25:00|2.98|1.58|3.01|1.61|3.01|1.61|2.98|1.58|0
1661423400000|2022-08-25 10:30:00|3|1.6|3.02|1.62|3.03|1.63|2.99|1.59|0
1661423700000|2022-08-25 10:35:00|3.01|1.61|2.98|1.58|3.01|1.61|2.97|1.57|0
1661424000000|2022-08-25 10:40:00|2.99|1.59|3.02|1.62|3.02|1.62|2.97|1.57|0
1661424300000|2022-08-25 10:45:00|3.03|1.63|3.01|1.61|3.03|1.63|2.99|1.59|0
1661424600000|2022-08-25 10:50:00|3.02|1.62|3.01|1.61|3.02|1.62|3|1.6|0
1661424900000|2022-08-25 10:55:00|3|1.6|3|1.6|3.03|1.63|3|1.6|0
1661425200000|2022-08-25 11:00:00|3.01|1.61|3.01|1.61|3.01|1.61|2.96|1.56|0
1661425500000|2022-08-25 11:05:00|3|1.6|3.01|1.61|3.02|1.62|2.99|1.59|0
1661425800000|2022-08-25 11:10:00|3.02|1.62|3.11|1.71|3.11|1.71|3.02|1.62|0
1661426100000|2022-08-25 11:15:00|3.12|1.72|3.06|1.66|3.19|1.79|3.03|1.63|0
1661426400000|2022-08-25 11:20:00|3.07|1.67|3.05|1.65|3.08|1.68|3.02|1.62|0
1661426700000|2022-08-25 11:25:00|3.04|1.64|3.07|1.67|3.07|1.67|3.04|1.64|0
1661427000000|2022-08-25 11:30:00|3.06|1.66|3.01|1.61|3.06|1.66|3|1.6|0
1661427300000|2022-08-25 11:35:00|3|1.6|3.02|1.62|3.03|1.63|2.98|1.58|0
1661427600000|2022-08-25 11:40:00|3.01|1.61|2.96|1.56|3.03|1.63|2.96|1.56|0
1661427900000|2022-08-25 11:45:00|2.97|1.57|2.99|1.59|2.99|1.59|2.95|1.55|0
1661428200000|2022-08-25 11:50:00|2.98|1.58|2.98|1.58|2.99|1.59|2.96|1.56|0
1661428500000|2022-08-25 11:55:00|2.97|1.57|3|1.6|3.01|1.61|2.96|1.56|0
1661428800000|2022-08-25 12:00:00|3.01|1.61|3.04|1.64|3.05|1.65|3|1.6|0
1661429100000|2022-08-25 12:05:00|3.03|1.63|3.02|1.62|3.04|1.64|3|1.6|0
1661429400000|2022-08-25 12:10:00|3.03|1.63|3|1.6|3.04|1.64|2.99|1.59|0
1661429700000|2022-08-25 12:15:00|2.99|1.59|2.95|1.55|3|1.6|2.95|1.55|0
1661430000000|2022-08-25 12:20:00|2.96|1.56|2.94|1.54|2.96|1.56|2.91|1.51|0
1661430300000|2022-08-25 12:25:00|2.93|1.53|2.96|1.56|2.96|1.56|2.92|1.52|0
1661430600000|2022-08-25 12:30:00|2.97|1.57|2.93|1.53|2.97|1.57|2.85|1.45|0
1661430900000|2022-08-25 12:35:00|2.92|1.52|2.88|1.48|2.93|1.53|2.86|1.46|0
1661431200000|2022-08-25 12:40:00|2.89|1.49|2.83|1.43|2.89|1.49|2.81|1.41|0
1661431500000|2022-08-25 12:45:00|2.82|1.42|2.81|1.41|2.85|1.45|2.8|1.4|0
1661431800000|2022-08-25 12:50:00|2.8|1.4|2.84|1.44|2.85|1.45|2.78|1.38|0
1661432100000|2022-08-25 12:55:00|2.83|1.43|2.88|1.48|2.88|1.48|2.82|1.42|0
1661432400000|2022-08-25 13:00:00|2.87|1.47|2.86|1.46|2.89|1.49|2.86|1.46|0
1661432700000|2022-08-25 13:05:00|2.85|1.45|2.84|1.44|2.86|1.46|2.82|1.42|0
1661433000000|2022-08-25 13:10:00|2.83|1.43|2.87|1.47|2.88|1.48|2.81|1.41|0
1661433300000|2022-08-25 13:15:00|2.88|1.48|2.87|1.47|2.89|1.49|2.87|1.47|0
1661433600000|2022-08-25 13:20:00|2.86|1.46|2.87|1.47|2.9|1.5|2.86|1.46|0
1661433900000|2022-08-25 13:25:00|2.86|1.46|2.82|1.42|2.87|1.47|2.82|1.42|0
1661434200000|2022-08-25 13:30:00|2.83|1.43|2.67|1.27|2.85|1.45|2.67|1.27|0
1661434500000|2022-08-25 13:35:00|2.66|1.26|2.73|1.33|2.74|1.34|2.65|1.25|0
1661434800000|2022-08-25 13:40:00|2.74|1.34|2.72|1.32|2.77|1.37|2.68|1.28|0
1661435100000|2022-08-25 13:45:00|2.71|1.31|2.77|1.37|2.82|1.42|2.69|1.29|0
1661435400000|2022-08-25 13:50:00|2.78|1.38|2.94|1.54|2.95|1.55|2.74|1.34|0
1661435700000|2022-08-25 13:55:00|2.95|1.55|3.07|1.67|3.08|1.68|2.94|1.54|0
1661436000000|2022-08-25 14:00:00|3.1|1.7|3.12|1.72|3.17|1.77|3.1|1.7|0
1661436300000|2022-08-25 14:05:00|3.13|1.73|3.07|1.67|3.14|1.74|3.05|1.65|0
1661436600000|2022-08-25 14:10:00|3.08|1.68|3.1|1.7|3.1|1.7|3.01|1.61|0
1661436900000|2022-08-25 14:15:00|3.11|1.71|3.18|1.78|3.19|1.79|3.08|1.68|0
1661437200000|2022-08-25 14:20:00|3.17|1.77|3.02|1.62|3.17|1.77|2.86|1.46|0
1661437500000|2022-08-25 14:25:00|3.03|1.63|3.02|1.62|3.07|1.67|2.98|1.58|0
1661437800000|2022-08-25 14:30:00|3.04|1.64|2.88|1.48|3.11|1.71|2.88|1.48|0
1661438100000|2022-08-25 14:35:00|2.87|1.47|3.02|1.62|3.02|1.62|2.87|1.47|0
1661438400000|2022-08-25 14:40:00|3.03|1.63|3.01|1.61|3.05|1.65|3|1.6|0
1661438700000|2022-08-25 14:45:00|3.02|1.62|3.03|1.63|3.05|1.65|2.99|1.59|0
1661439000000|2022-08-25 14:50:00|3.02|1.62|2.92|1.52|3.03|1.63|2.92|1.52|0
1661439300000|2022-08-25 14:55:00|2.91|1.51|2.89|1.49|2.92|1.52|2.88|1.48|0
1661439600000|2022-08-25 15:00:00|2.9|1.5|2.82|1.42|2.9|1.5|2.8|1.4|0
1661439900000|2022-08-25 15:05:00|2.81|1.41|2.78|1.38|2.82|1.42|2.77|1.37|0
1661440200000|2022-08-25 15:10:00|2.79|1.39|2.72|1.32|2.82|1.42|2.71|1.31|0
1661440500000|2022-08-25 15:15:00|2.71|1.31|2.75|1.35|2.77|1.37|2.56|1.16|0
1661440800000|2022-08-25 15:20:00|2.77|1.37|2.66|1.26|2.78|1.38|2.65|1.25|0
1661441100000|2022-08-25 15:25:00|2.65|1.25|2.75|1.35|2.77|1.37|2.65|1.25|0
1661441400000|2022-08-25 15:30:00|2.76|1.36|2.75|1.35|2.8|1.4|2.73|1.33|0
1661441700000|2022-08-25 15:35:00|2.76|1.36|2.99|1.59|2.99|1.59|2.75|1.35|0
1661442000000|2022-08-25 15:40:00|2.98|1.58|3.02|1.62|3.03|1.63|2.95|1.55|0
1661442300000|2022-08-25 15:45:00|3.03|1.63|3.01|1.61|3.04|1.64|2.97|1.57|0
1661442600000|2022-08-25 15:50:00|3|1.6|2.97|1.57|3.02|1.62|2.96|1.56|0
1661442900000|2022-08-25 15:55:00|2.96|1.56|3.02|1.62|3.03|1.63|2.91|1.51|0
1661443200000|2022-08-25 16:00:00|3.01|1.61|2.99|1.59|3.03|1.63|2.97|1.57|0
1661443500000|2022-08-25 16:05:00|3|1.6|2.95|1.55|3.03|1.63|2.95|1.55|0
1661443800000|2022-08-25 16:10:00|2.96|1.56|2.88|1.48|2.98|1.58|2.84|1.44|0
1661444100000|2022-08-25 16:15:00|2.87|1.47|2.9|1.5|2.9|1.5|2.82|1.42|0
1661444400000|2022-08-25 16:20:00|2.89|1.49|2.88|1.48|2.91|1.51|2.87|1.47|0
1661444700000|2022-08-25 16:25:00|2.89|1.49|2.95|1.55|2.97|1.57|2.89|1.49|0
1661445000000|2022-08-25 16:30:00|2.96|1.56|2.94|1.54|2.97|1.57|2.91|1.51|0
1661445300000|2022-08-25 16:35:00|2.93|1.53|2.95|1.55|2.97|1.57|2.93|1.53|0
1661445600000|2022-08-25 16:40:00|2.94|1.54|2.91|1.51|2.95|1.55|2.86|1.46|0
1661445900000|2022-08-25 16:45:00|2.9|1.5|2.81|1.41|2.91|1.51|2.78|1.38|0
1661446200000|2022-08-25 16:50:00|2.82|1.42|2.89|1.49|2.9|1.5|2.82|1.42|0
1661446500000|2022-08-25 16:55:00|2.9|1.5|2.91|1.51|2.91|1.51|2.87|1.47|0
1661446800000|2022-08-25 17:00:00|2.9|1.5|2.92|1.52|2.96|1.56|2.88|1.48|0
1661447100000|2022-08-25 17:05:00|2.93|1.53|2.91|1.51|2.98|1.58|2.89|1.49|0
1661447400000|2022-08-25 17:10:00|2.92|1.52|2.95|1.55|2.95|1.55|2.89|1.49|0
1661447700000|2022-08-25 17:15:00|2.94|1.54|2.84|1.44|3|1.6|2.83|1.43|0
1661448000000|2022-08-25 17:20:00|2.83|1.43|2.87|1.47|2.9|1.5|2.83|1.43|0
1661448300000|2022-08-25 17:25:00|2.88|1.48|2.89|1.49|2.91|1.51|2.86|1.46|0
1661448600000|2022-08-25 17:30:00|2.9|1.5|2.94|1.54|2.94|1.54|2.87|1.47|0
1661448900000|2022-08-25 17:35:00|2.95|1.55|2.96|1.56|2.98|1.58|2.93|1.53|0
1661449200000|2022-08-25 17:40:00|2.97|1.57|3|1.6|3|1.6|2.95|1.55|0
1661449500000|2022-08-25 17:45:00|2.99|1.59|3.01|1.61|3.04|1.64|2.98|1.58|0
1661449800000|2022-08-25 17:50:00|3|1.6|3.01|1.61|3.01|1.61|2.99|1.59|0
1661450100000|2022-08-25 17:55:00|3.02|1.62|3|1.6|3.02|1.62|2.98|1.58|0
1661450400000|2022-08-25 18:00:00|3.01|1.61|2.94|1.54|3.01|1.61|2.93|1.53|0
1661450700000|2022-08-25 18:05:00|2.93|1.53|2.96|1.56|2.96|1.56|2.9|1.5|0
1661451000000|2022-08-25 18:10:00|2.95|1.55|3|1.6|3.02|1.62|2.93|1.53|0
1661451300000|2022-08-25 18:15:00|2.99|1.59|2.99|1.59|3.02|1.62|2.97|1.57|0
1661451600000|2022-08-25 18:20:00|2.98|1.58|3|1.6|3.02|1.62|2.97|1.57|0
1661451900000|2022-08-25 18:25:00|3.01|1.61|3.03|1.63|3.04|1.64|3|1.6|0
1661452200000|2022-08-25 18:30:00|3.04|1.64|3.01|1.61|3.05|1.65|2.99|1.59|0
1661452500000|2022-08-25 18:35:00|3|1.6|2.95|1.55|3.01|1.61|2.95|1.55|0
1661452800000|2022-08-25 18:40:00|2.94|1.54|2.92|1.52|2.94|1.54|2.89|1.49|0
1661453100000|2022-08-25 18:45:00|2.93|1.53|2.93|1.53|2.93|1.53|2.89|1.49|0
1661453400000|2022-08-25 18:50:00|2.92|1.52|2.81|1.41|2.93|1.53|2.81|1.41|0
1661453700000|2022-08-25 18:55:00|2.8|1.4|2.87|1.47|2.87|1.47|2.8|1.4|0
1661454000000|2022-08-25 19:00:00|2.86|1.46|2.91|1.51|2.91|1.51|2.85|1.45|0
1661454300000|2022-08-25 19:05:00|2.92|1.52|2.87|1.47|2.92|1.52|2.85|1.45|0
1661454600000|2022-08-25 19:10:00|2.86|1.46|2.9|1.5|2.9|1.5|2.84|1.44|0
1661454900000|2022-08-25 19:15:00|2.91|1.51|2.94|1.54|2.94|1.54|2.87|1.47|0
1661455200000|2022-08-25 19:20:00|2.95|1.55|2.99|1.59|2.99|1.59|2.94|1.54|0
1661455500000|2022-08-25 19:25:00|3|1.6|3.02|1.62|3.03|1.63|2.98|1.58|0
1661455800000|2022-08-25 19:30:00|3.01|1.61|2.98|1.58|3.01|1.61|2.94|1.54|0
1661456100000|2022-08-25 19:35:00|2.99|1.59|3.08|1.68|3.18|1.78|2.98|1.58|0
1661456400000|2022-08-25 19:40:00|3.07|1.67|3.23|1.83|3.23|1.83|3.07|1.67|0
1661456700000|2022-08-25 19:45:00|3.22|1.82|3.27|1.87|3.29|1.89|3.2|1.8|0
1661457000000|2022-08-25 19:50:00|3.28|1.88|3.29|1.89|3.31|1.91|3.21|1.81|0
1661457300000|2022-08-25 19:55:00|3.28|1.88|3.43|2.03|3.47|2.07|3.28|1.88|0
1661457600000|2022-08-25 20:00:00|3.46|2.06|3.36|1.96|3.46|2.06|3.36|1.96|0
1661457900000|2022-08-25 20:05:00|3.37|1.97|3.34|1.94|3.38|1.98|3.33|1.93|0
1661458200000|2022-08-25 20:10:00|3.33|1.93|3.29|1.89|3.33|1.93|3.29|1.89|0
1661458500000|2022-08-25 20:15:00|3.42|1.82|3.42|1.82|3.44|1.84|3.41|1.81|0
1661458800000|2022-08-25 20:20:00|3.43|1.83|3.42|1.82|3.44|1.84|3.42|1.82|0
1661459100000|2022-08-25 20:25:00|3.43|1.83|3.45|1.85|3.45|1.85|3.42|1.82|0
1661459400000|2022-08-25 20:30:00|3.44|1.84|3.44|1.84|3.44|1.84|3.42|1.82|0
1661459700000|2022-08-25 20:35:00|3.45|1.85|3.43|1.83|3.45|1.85|3.43|1.83|0
1661460000000|2022-08-25 20:40:00|3.44|1.84|3.42|1.82|3.44|1.84|3.42|1.82|0
1661460300000|2022-08-25 20:45:00|3.43|1.83|3.41|1.81|3.43|1.83|3.41|1.81|0
1661460900000|2022-08-25 20:55:00|3.42|1.82|3.41|1.81|3.42|1.82|3.4|1.8|0
1661461200000|2022-08-25 21:00:00|3.42|1.82|3.42|1.82|3.42|1.82|3.41|1.81|0
1661461500000|2022-08-25 21:05:00|3.41|1.81|3.44|1.84|3.44|1.84|3.41|1.81|0
1661461800000|2022-08-25 21:10:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1661462100000|2022-08-25 21:15:00|3.45|1.85|3.46|1.86|3.47|1.87|3.44|1.84|0
1661462400000|2022-08-25 21:20:00|3.47|1.87|3.46|1.86|3.47|1.87|3.46|1.86|0
1661462700000|2022-08-25 21:25:00|3.44|1.84|3.45|1.85|3.46|1.86|3.44|1.84|0
1661463300000|2022-08-25 21:35:00|3.44|1.84|3.46|1.86|3.46|1.86|3.44|1.84|0
1661463600000|2022-08-25 21:40:00|3.45|1.85|3.45|1.85|3.45|1.85|3.45|1.85|0
1661463900000|2022-08-25 21:45:00|3.46|1.86|3.46|1.86|3.46|1.86|3.46|1.86|0
1661464200000|2022-08-25 21:50:00|3.45|1.85|3.46|1.86|3.46|1.86|3.45|1.85|0
1661464800000|2022-08-25 22:00:00|3.51|1.91|3.43|1.83|3.51|1.91|3.43|1.83|0
1661465100000|2022-08-25 22:05:00|3.42|1.82|3.42|1.82|3.42|1.82|3.41|1.81|0
1661465400000|2022-08-25 22:10:00|3.41|1.81|3.4|1.8|3.41|1.81|3.4|1.8|0
1661465700000|2022-08-25 22:15:00|3.41|1.81|3.4|1.8|3.41|1.81|3.4|1.8|0
1661466000000|2022-08-25 22:20:00|3.39|1.79|3.37|1.77|3.4|1.8|3.37|1.77|0
1661466300000|2022-08-25 22:25:00|3.36|1.76|3.37|1.77|3.37|1.77|3.36|1.76|0
1661466600000|2022-08-25 22:30:00|3.38|1.78|3.39|1.79|3.39|1.79|3.37|1.77|0
1661466900000|2022-08-25 22:35:00|3.4|1.8|3.39|1.79|3.4|1.8|3.39|1.79|0
1661467200000|2022-08-25 22:40:00|3.38|1.78|3.38|1.78|3.38|1.78|3.38|1.78|0
1661467500000|2022-08-25 22:45:00|3.39|1.79|3.38|1.78|3.41|1.81|3.38|1.78|0
1661467800000|2022-08-25 22:50:00|3.39|1.79|3.39|1.79|3.39|1.79|3.38|1.78|0
1661468100000|2022-08-25 22:55:00|3.38|1.78|3.4|1.8|3.4|1.8|3.38|1.78|0
1661468400000|2022-08-25 23:00:00|3.41|1.81|3.41|1.81|3.43|1.83|3.41|1.81|0
1661468700000|2022-08-25 23:05:00|3.42|1.82|3.45|1.85|3.45|1.85|3.42|1.82|0
1661469000000|2022-08-25 23:10:00|3.46|1.86|3.44|1.84|3.46|1.86|3.44|1.84|0
1661469300000|2022-08-25 23:15:00|3.45|1.85|3.46|1.86|3.47|1.87|3.45|1.85|0
1661469600000|2022-08-25 23:20:00|3.47|1.87|3.49|1.89|3.51|1.91|3.47|1.87|0
1661469900000|2022-08-25 23:25:00|3.51|1.91|3.49|1.89|3.51|1.91|3.49|1.89|0
1661470200000|2022-08-25 23:30:00|3.5|1.9|3.49|1.89|3.5|1.9|3.48|1.88|0
1661470500000|2022-08-25 23:35:00|3.48|1.88|3.45|1.85|3.48|1.88|3.45|1.85|0
1661470800000|2022-08-25 23:40:00|3.44|1.84|3.46|1.86|3.46|1.86|3.43|1.83|0
1661471100000|2022-08-25 23:45:00|3.45|1.85|3.46|1.86|3.47|1.87|3.45|1.85|0
1661471400000|2022-08-25 23:50:00|3.45|1.85|3.44|1.84|3.45|1.85|3.43|1.83|0
1661471700000|2022-08-25 23:55:00|3.46|1.86|3.42|1.82|3.46|1.86|3.42|1.82|0
1661472000000|2022-08-26 00:00:00|3.43|1.83|3.41|1.81|3.45|1.85|3.39|1.79|0
1661472300000|2022-08-26 00:05:00|3.42|1.82|3.39|1.79|3.42|1.82|3.39|1.79|0
1661472600000|2022-08-26 00:10:00|3.38|1.78|3.37|1.77|3.39|1.79|3.36|1.76|0
1661472900000|2022-08-26 00:15:00|3.36|1.76|3.36|1.76|3.38|1.78|3.35|1.75|0
1661473200000|2022-08-26 00:20:00|3.35|1.75|3.39|1.79|3.39|1.79|3.35|1.75|0
1661473500000|2022-08-26 00:25:00|3.38|1.78|3.38|1.78|3.41|1.81|3.37|1.77|0
1661473800000|2022-08-26 00:30:00|3.39|1.79|3.41|1.81|3.41|1.81|3.38|1.78|0
1661474100000|2022-08-26 00:35:00|3.4|1.8|3.42|1.82|3.44|1.84|3.4|1.8|0
1661474400000|2022-08-26 00:40:00|3.43|1.83|3.44|1.84|3.45|1.85|3.41|1.81|0
1661474700000|2022-08-26 00:45:00|3.43|1.83|3.44|1.84|3.46|1.86|3.43|1.83|0
1661475000000|2022-08-26 00:50:00|3.45|1.85|3.45|1.85|3.45|1.85|3.43|1.83|0
1661475300000|2022-08-26 00:55:00|3.44|1.84|3.46|1.86|3.48|1.88|3.44|1.84|0
1661475600000|2022-08-26 01:00:00|3.45|1.85|3.45|1.85|3.46|1.86|3.44|1.84|0
1661475900000|2022-08-26 01:05:00|3.44|1.84|3.44|1.84|3.45|1.85|3.43|1.83|0
1661476200000|2022-08-26 01:10:00|3.43|1.83|3.44|1.84|3.45|1.85|3.43|1.83|0
1661476500000|2022-08-26 01:15:00|3.45|1.85|3.4|1.8|3.46|1.86|3.4|1.8|0
1661476800000|2022-08-26 01:20:00|3.41|1.81|3.4|1.8|3.42|1.82|3.39|1.79|0
1661477100000|2022-08-26 01:25:00|3.41|1.81|3.41|1.81|3.43|1.83|3.4|1.8|0
1661477400000|2022-08-26 01:30:00|3.42|1.82|3.42|1.82|3.44|1.84|3.41|1.81|0
1661477700000|2022-08-26 01:35:00|3.41|1.81|3.43|1.83|3.45|1.85|3.41|1.81|0
1661478000000|2022-08-26 01:40:00|3.42|1.82|3.43|1.83|3.44|1.84|3.42|1.82|0
1661478300000|2022-08-26 01:45:00|3.42|1.82|3.45|1.85|3.48|1.88|3.42|1.82|0
1661478600000|2022-08-26 01:50:00|3.46|1.86|3.5|1.9|3.5|1.9|3.46|1.86|0
1661478900000|2022-08-26 01:55:00|3.49|1.89|3.48|1.88|3.5|1.9|3.48|1.88|0
1661479200000|2022-08-26 02:00:00|3.47|1.87|3.47|1.87|3.49|1.89|3.46|1.86|0
1661479500000|2022-08-26 02:05:00|3.46|1.86|3.48|1.88|3.48|1.88|3.45|1.85|0
1661479800000|2022-08-26 02:10:00|3.47|1.87|3.48|1.88|3.49|1.89|3.46|1.86|0
1661480100000|2022-08-26 02:15:00|3.49|1.89|3.48|1.88|3.5|1.9|3.48|1.88|0
1661480400000|2022-08-26 02:20:00|3.47|1.87|3.48|1.88|3.49|1.89|3.47|1.87|0
1661480700000|2022-08-26 02:25:00|3.47|1.87|3.46|1.86|3.48|1.88|3.46|1.86|0
1661481000000|2022-08-26 02:30:00|3.47|1.87|3.46|1.86|3.48|1.88|3.46|1.86|0
1661481300000|2022-08-26 02:35:00|3.47|1.87|3.47|1.87|3.47|1.87|3.46|1.86|0
1661481600000|2022-08-26 02:40:00|3.46|1.86|3.48|1.88|3.48|1.88|3.46|1.86|0
1661481900000|2022-08-26 02:45:00|3.47|1.87|3.47|1.87|3.48|1.88|3.47|1.87|0
1661482200000|2022-08-26 02:50:00|3.48|1.88|3.48|1.88|3.48|1.88|3.47|1.87|0
1661482500000|2022-08-26 02:55:00|3.49|1.89|3.48|1.88|3.49|1.89|3.48|1.88|0
1661482800000|2022-08-26 03:00:00|3.49|1.89|3.47|1.87|3.49|1.89|3.47|1.87|0
1661483400000|2022-08-26 03:10:00|3.48|1.88|3.48|1.88|3.48|1.88|3.48|1.88|0
1661483700000|2022-08-26 03:15:00|3.47|1.87|3.48|1.88|3.48|1.88|3.47|1.87|0
1661484000000|2022-08-26 03:20:00|3.49|1.89|3.48|1.88|3.49|1.89|3.48|1.88|0
1661484300000|2022-08-26 03:25:00|3.49|1.89|3.49|1.89|3.49|1.89|3.48|1.88|0
1661485200000|2022-08-26 03:40:00|3.48|1.88|3.47|1.87|3.49|1.89|3.47|1.87|0
1661485500000|2022-08-26 03:45:00|3.46|1.86|3.47|1.87|3.47|1.87|3.46|1.86|0
1661485800000|2022-08-26 03:50:00|3.46|1.86|3.46|1.86|3.47|1.87|3.45|1.85|0
1661486100000|2022-08-26 03:55:00|3.45|1.85|3.46|1.86|3.46|1.86|3.45|1.85|0
1661486400000|2022-08-26 04:00:00|3.45|1.85|3.45|1.85|3.46|1.86|3.44|1.84|0
1661486700000|2022-08-26 04:05:00|3.44|1.84|3.43|1.83|3.44|1.84|3.42|1.82|0
1661487000000|2022-08-26 04:10:00|3.42|1.82|3.43|1.83|3.43|1.83|3.41|1.81|0
1661487300000|2022-08-26 04:15:00|3.42|1.82|3.4|1.8|3.43|1.83|3.4|1.8|0
1661487600000|2022-08-26 04:20:00|3.41|1.81|3.41|1.81|3.41|1.81|3.4|1.8|0
1661487900000|2022-08-26 04:25:00|3.42|1.82|3.42|1.82|3.42|1.82|3.42|1.82|0
1661488800000|2022-08-26 04:40:00|3.43|1.83|3.42|1.82|3.43|1.83|3.42|1.82|0
1661489100000|2022-08-26 04:45:00|3.41|1.81|3.42|1.82|3.42|1.82|3.41|1.81|0
1661489400000|2022-08-26 04:50:00|3.41|1.81|3.39|1.79|3.41|1.81|3.39|1.79|0
1661489700000|2022-08-26 04:55:00|3.4|1.8|3.39|1.79|3.4|1.8|3.38|1.78|0
1661490000000|2022-08-26 05:00:00|3.38|1.78|3.37|1.77|3.39|1.79|3.37|1.77|0
1661490300000|2022-08-26 05:05:00|3.38|1.78|3.38|1.78|3.39|1.79|3.38|1.78|0
1661490600000|2022-08-26 05:10:00|3.39|1.79|3.39|1.79|3.39|1.79|3.36|1.76|0
1661490900000|2022-08-26 05:15:00|3.38|1.78|3.4|1.8|3.41|1.81|3.38|1.78|0
1661491200000|2022-08-26 05:20:00|3.41|1.81|3.39|1.79|3.41|1.81|3.39|1.79|0
1661491500000|2022-08-26 05:25:00|3.4|1.8|3.38|1.78|3.4|1.8|3.38|1.78|0
1661491800000|2022-08-26 05:30:00|3.39|1.79|3.48|1.88|3.49|1.89|3.35|1.75|0
1661492100000|2022-08-26 05:35:00|3.49|1.89|3.45|1.85|3.49|1.89|3.45|1.85|0
1661492400000|2022-08-26 05:40:00|3.46|1.86|3.48|1.88|3.49|1.89|3.45|1.85|0
1661492700000|2022-08-26 05:45:00|3.46|1.86|3.45|1.85|3.46|1.86|3.44|1.84|0
1661493000000|2022-08-26 05:50:00|3.46|1.86|3.47|1.87|3.48|1.88|3.45|1.85|0
1661493300000|2022-08-26 05:55:00|3.46|1.86|3.46|1.86|3.47|1.87|3.44|1.84|0
1661493600000|2022-08-26 06:00:00|3.45|1.85|3.46|1.86|3.46|1.86|3.43|1.83|0
1661493900000|2022-08-26 06:05:00|3.45|1.85|3.44|1.84|3.45|1.85|3.42|1.82|0
1661494200000|2022-08-26 06:10:00|3.45|1.85|3.43|1.83|3.45|1.85|3.41|1.81|0
1661494500000|2022-08-26 06:15:00|3.44|1.84|3.45|1.85|3.45|1.85|3.41|1.81|0
1661494800000|2022-08-26 06:20:00|3.46|1.86|3.43|1.83|3.46|1.86|3.43|1.83|0
1661495100000|2022-08-26 06:25:00|3.44|1.84|3.46|1.86|3.46|1.86|3.43|1.83|0
1661495400000|2022-08-26 06:30:00|3.47|1.87|3.45|1.85|3.57|1.97|3.45|1.85|0
1661495700000|2022-08-26 06:35:00|3.44|1.84|3.46|1.86|3.47|1.87|3.44|1.84|0
1661496000000|2022-08-26 06:40:00|3.47|1.87|3.45|1.85|3.47|1.87|3.43|1.83|0
1661496300000|2022-08-26 06:45:00|3.44|1.84|3.45|1.85|3.47|1.87|3.44|1.84|0
1661496600000|2022-08-26 06:50:00|3.44|1.84|3.44|1.84|3.45|1.85|3.42|1.82|0
1661496900000|2022-08-26 06:55:00|3.45|1.85|3.46|1.86|3.47|1.87|3.44|1.84|0
1661497200000|2022-08-26 07:00:00|3.45|1.85|3.39|1.79|3.47|1.87|3.39|1.79|0
1661497500000|2022-08-26 07:05:00|3.29|1.89|3.33|1.93|3.35|1.95|3.29|1.89|0
1661497800000|2022-08-26 07:10:00|3.32|1.92|3.34|1.94|3.36|1.96|3.29|1.89|0
1661498100000|2022-08-26 07:15:00|3.33|1.93|3.32|1.92|3.33|1.93|3.3|1.9|0
1661498400000|2022-08-26 07:20:00|3.33|1.93|3.39|1.99|3.4|2|3.33|1.93|0
1661498700000|2022-08-26 07:25:00|3.4|2|3.41|2.01|3.44|2.04|3.39|1.99|0
1661499000000|2022-08-26 07:30:00|3.42|2.02|3.34|1.94|3.42|2.02|3.32|1.92|0
1661499300000|2022-08-26 07:35:00|3.33|1.93|3.32|1.92|3.33|1.93|3.3|1.9|0
1661499600000|2022-08-26 07:40:00|3.31|1.91|3.26|1.86|3.32|1.92|3.22|1.82|0
1661499900000|2022-08-26 07:45:00|3.25|1.85|3.27|1.87|3.28|1.88|3.24|1.84|0
1661500200000|2022-08-26 07:50:00|3.28|1.88|3.26|1.86|3.29|1.89|3.24|1.84|0
1661500500000|2022-08-26 07:55:00|3.25|1.85|3.26|1.86|3.29|1.89|3.23|1.83|0
1661500800000|2022-08-26 08:00:00|3.25|1.85|3.21|1.81|3.25|1.85|3.19|1.79|0
1661501100000|2022-08-26 08:05:00|3.2|1.8|3.21|1.81|3.22|1.82|3.18|1.78|0
1661501400000|2022-08-26 08:10:00|3.19|1.79|3.22|1.82|3.23|1.83|3.19|1.79|0
1661501700000|2022-08-26 08:15:00|3.21|1.81|3.21|1.81|3.23|1.83|3.18|1.78|0
1661502000000|2022-08-26 08:20:00|3.2|1.8|3.21|1.81|3.21|1.81|3.19|1.79|0
1661502300000|2022-08-26 08:25:00|3.2|1.8|3.18|1.78|3.2|1.8|3.18|1.78|0
1661502600000|2022-08-26 08:30:00|3.17|1.77|3.25|1.85|3.26|1.86|3.14|1.74|0
1661502900000|2022-08-26 08:35:00|3.26|1.86|3.26|1.86|3.27|1.87|3.24|1.84|0
1661503200000|2022-08-26 08:40:00|3.27|1.87|3.26|1.86|3.27|1.87|3.24|1.84|0
1661503500000|2022-08-26 08:45:00|3.27|1.87|3.28|1.88|3.3|1.9|3.26|1.86|0
1661503800000|2022-08-26 08:50:00|3.29|1.89|3.24|1.84|3.3|1.9|3.23|1.83|0
1661504100000|2022-08-26 08:55:00|3.23|1.83|3.21|1.81|3.24|1.84|3.21|1.81|0
1661504400000|2022-08-26 09:00:00|3.22|1.82|3.2|1.8|3.22|1.82|3.19|1.79|0
1661504700000|2022-08-26 09:05:00|3.19|1.79|3.23|1.83|3.23|1.83|3.17|1.77|0
1661505000000|2022-08-26 09:10:00|3.21|1.81|3.23|1.83|3.23|1.83|3.19|1.79|0
1661505300000|2022-08-26 09:15:00|3.24|1.84|3.2|1.8|3.24|1.84|3.18|1.78|0
1661505600000|2022-08-26 09:20:00|3.19|1.79|3.38|1.98|3.38|1.98|3.15|1.75|0
1661505900000|2022-08-26 09:25:00|3.37|1.97|3.36|1.96|3.41|2.01|3.35|1.95|0
1661506200000|2022-08-26 09:30:00|3.35|1.95|3.34|1.94|3.37|1.97|3.31|1.91|0
1661506500000|2022-08-26 09:35:00|3.35|1.95|3.37|1.97|3.37|1.97|3.34|1.94|0
1661506800000|2022-08-26 09:40:00|3.36|1.96|3.38|1.98|3.38|1.98|3.36|1.96|0
1661507100000|2022-08-26 09:45:00|3.39|1.99|3.3|1.9|3.39|1.99|3.3|1.9|0
1661507400000|2022-08-26 09:50:00|3.31|1.91|3.31|1.91|3.31|1.91|3.29|1.89|0
1661507700000|2022-08-26 09:55:00|3.3|1.9|3.33|1.93|3.33|1.93|3.29|1.89|0
1661508000000|2022-08-26 10:00:00|3.32|1.92|3.34|1.94|3.36|1.96|3.32|1.92|0
1661508300000|2022-08-26 10:05:00|3.33|1.93|3.33|1.93|3.34|1.94|3.31|1.91|0
1661508600000|2022-08-26 10:10:00|3.34|1.94|3.33|1.93|3.34|1.94|3.3|1.9|0
1661508900000|2022-08-26 10:15:00|3.32|1.92|3.34|1.94|3.34|1.94|3.3|1.9|0
1661509200000|2022-08-26 10:20:00|3.33|1.93|3.38|1.98|3.38|1.98|3.31|1.91|0
1661509500000|2022-08-26 10:25:00|3.36|1.96|3.35|1.95|3.39|1.99|3.35|1.95|0
1661509800000|2022-08-26 10:30:00|3.36|1.96|3.31|1.91|3.36|1.96|3.3|1.9|0
1661510100000|2022-08-26 10:35:00|3.3|1.9|3.3|1.9|3.31|1.91|3.28|1.88|0
1661510400000|2022-08-26 10:40:00|3.31|1.91|3.28|1.88|3.32|1.92|3.28|1.88|0
1661510700000|2022-08-26 10:45:00|3.29|1.89|3.31|1.91|3.31|1.91|3.27|1.87|0
1661511000000|2022-08-26 10:50:00|3.32|1.92|3.29|1.89|3.32|1.92|3.27|1.87|0
1661511300000|2022-08-26 10:55:00|3.3|1.9|3.32|1.92|3.32|1.92|3.27|1.87|0
1661511600000|2022-08-26 11:00:00|3.33|1.93|3.26|1.86|3.34|1.94|3.25|1.85|0
1661511900000|2022-08-26 11:05:00|3.25|1.85|3.26|1.86|3.27|1.87|3.22|1.82|0
1661512200000|2022-08-26 11:10:00|3.27|1.87|3.3|1.9|3.3|1.9|3.27|1.87|0
1661512500000|2022-08-26 11:15:00|3.31|1.91|3.33|1.93|3.33|1.93|3.29|1.89|0
1661512800000|2022-08-26 11:20:00|3.32|1.92|3.31|1.91|3.33|1.93|3.3|1.9|0
1661513100000|2022-08-26 11:25:00|3.3|1.9|3.31|1.91|3.34|1.94|3.29|1.89|0
1661513400000|2022-08-26 11:30:00|3.3|1.9|3.35|1.95|3.36|1.96|3.29|1.89|0
1661513700000|2022-08-26 11:35:00|3.36|1.96|3.39|1.99|3.4|2|3.35|1.95|0
1661514000000|2022-08-26 11:40:00|3.38|1.98|3.38|1.98|3.4|2|3.37|1.97|0
1661514300000|2022-08-26 11:45:00|3.39|1.99|3.42|2.02|3.42|2.02|3.38|1.98|0
1661514600000|2022-08-26 11:50:00|3.41|2.01|3.45|2.05|3.45|2.05|3.39|1.99|0
1661514900000|2022-08-26 11:55:00|3.46|2.06|3.43|2.03|3.47|2.07|3.4|2|0
1661515200000|2022-08-26 12:00:00|3.42|2.02|3.39|1.99|3.46|2.06|3.39|1.99|0
1661515500000|2022-08-26 12:05:00|3.4|2|3.42|2.02|3.43|2.03|3.39|1.99|0
1661515800000|2022-08-26 12:10:00|3.41|2.01|3.43|2.03|3.43|2.03|3.39|1.99|0
1661516100000|2022-08-26 12:15:00|3.44|2.04|3.44|2.04|3.46|2.06|3.42|2.02|0
1661516400000|2022-08-26 12:20:00|3.43|2.03|3.44|2.04|3.44|2.04|3.38|1.98|0
1661516700000|2022-08-26 12:25:00|3.43|2.03|3.4|2|3.44|2.04|3.39|1.99|0
1661517000000|2022-08-26 12:30:00|3.39|1.99|3.56|2.16|3.68|2.28|3.34|1.94|0
1661517300000|2022-08-26 12:35:00|3.55|2.15|3.57|2.17|3.57|2.17|3.45|2.05|0
1661517600000|2022-08-26 12:40:00|3.58|2.18|3.34|1.94|3.58|2.18|3.3|1.9|0
1661517900000|2022-08-26 12:45:00|3.33|1.93|3.45|2.05|3.45|2.05|3.33|1.93|0
1661518200000|2022-08-26 12:50:00|3.46|2.06|3.48|2.08|3.51|2.11|3.43|2.03|0
1661518500000|2022-08-26 12:55:00|3.49|2.09|3.58|2.18|3.59|2.19|3.48|2.08|0
1661518800000|2022-08-26 13:00:00|3.56|2.16|3.76|2.36|3.76|2.36|3.56|2.16|0
1661519100000|2022-08-26 13:05:00|3.77|2.37|3.89|2.49|3.95|2.55|3.77|2.37|0
1661519400000|2022-08-26 13:10:00|3.9|2.5|4|2.6|4.01|2.61|3.81|2.41|0
1661519700000|2022-08-26 13:15:00|3.87|2.47|3.81|2.41|3.87|2.47|3.79|2.39|0
1661520000000|2022-08-26 13:20:00|3.8|2.4|3.75|2.35|3.8|2.4|3.7|2.3|0
1661520300000|2022-08-26 13:25:00|3.74|2.34|3.61|2.21|3.75|2.35|3.57|2.17|0
1661520600000|2022-08-26 13:30:00|3.6|2.2|3.57|2.17|3.62|2.22|3.43|2.03|0
1661520900000|2022-08-26 13:35:00|3.58|2.18|3.53|2.13|3.61|2.21|3.46|2.06|0
1661521200000|2022-08-26 13:40:00|3.51|2.11|3.46|2.06|3.55|2.15|3.38|1.98|0
1661521500000|2022-08-26 13:45:00|3.43|2.03|3.37|1.97|3.49|2.09|3.37|1.97|0
1661521800000|2022-08-26 13:50:00|3.36|1.96|3.45|2.05|3.46|2.06|3.26|1.86|0
1661522100000|2022-08-26 13:55:00|3.46|2.06|3.48|2.08|3.52|2.12|3.44|2.04|0
1661522400000|2022-08-26 14:00:00|3.4|2|2.81|1.41|3.47|2.07|2.63|1.23|0
1661522700000|2022-08-26 14:05:00|2.78|1.38|3.63|2.23|3.63|2.23|2.76|1.36|0
1661523000000|2022-08-26 14:10:00|3.67|2.27|3.43|2.03|3.74|2.34|3.29|1.89|0
1661523300000|2022-08-26 14:15:00|3.45|2.05|3.41|2.01|3.5|2.1|3.27|1.87|0
1661523600000|2022-08-26 14:20:00|3.42|2.02|2.89|1.49|3.45|2.05|2.87|1.47|0
1661523900000|2022-08-26 14:25:00|2.88|1.48|2.66|1.26|2.91|1.51|2.58|1.18|0
1661524200000|2022-08-26 14:30:00|2.62|1.22|2.75|1.35|2.81|1.41|2.26|0.86|0
1661524500000|2022-08-26 14:35:00|2.74|1.34|2.55|1.15|2.8|1.4|2.5|1.1|0
1661524800000|2022-08-26 14:40:00|2.56|1.16|2.61|1.21|2.67|1.27|2.56|1.16|0
1661525100000|2022-08-26 14:45:00|2.6|1.2|2.72|1.32|2.72|1.32|2.56|1.16|0
1661525400000|2022-08-26 14:50:00|2.73|1.33|2.66|1.26|2.73|1.33|2.61|1.21|0
1661525700000|2022-08-26 14:55:00|2.65|1.25|2.6|1.2|2.66|1.26|2.57|1.17|0
1661526000000|2022-08-26 15:00:00|2.58|1.18|2.41|1.01|2.6|1.2|2.41|1.01|0
1661526300000|2022-08-26 15:05:00|2.39|0.99|2.37|0.97|2.45|1.05|2.32|0.92|0
1661526600000|2022-08-26 15:10:00|2.35|0.95|2.42|1.02|2.43|1.03|2.33|0.93|0
1661526900000|2022-08-26 15:15:00|2.43|1.03|2.27|0.87|2.48|1.08|2.25|0.85|0
1661527200000|2022-08-26 15:20:00|2.35|0.95|2.33|0.93|2.35|0.95|2.21|0.81|0
1661527500000|2022-08-26 15:25:00|2.32|0.92|2.35|0.95|2.39|0.99|2.3|0.9|0
1661527800000|2022-08-26 15:30:00|2.36|0.96|2.39|0.99|2.41|1.01|2.32|0.92|0
1661528100000|2022-08-26 15:35:00|2.38|0.98|2.35|0.95|2.4|1|2.32|0.92|0
1661528400000|2022-08-26 15:40:00|2.34|0.94|2.31|0.91|2.39|0.99|2.27|0.87|0
1661528700000|2022-08-26 15:45:00|2.32|0.92|2.4|1|2.41|1.01|2.32|0.92|0
1661529000000|2022-08-26 15:50:00|2.39|0.99|2.42|1.02|2.46|1.06|2.35|0.95|0
1661529300000|2022-08-26 15:55:00|2.43|1.03|2.34|0.94|2.43|1.03|2.32|0.92|0
1661529600000|2022-08-26 16:00:00|2.32|0.92|2.21|0.81|2.34|0.94|2.21|0.81|0
1661529900000|2022-08-26 16:05:00|2.22|0.82|2.25|0.85|2.26|0.86|2.2|0.8|0
1661530200000|2022-08-26 16:10:00|2.26|0.86|2.27|0.87|2.27|0.87|2.22|0.82|0
1661530500000|2022-08-26 16:15:00|2.26|0.86|2.19|0.79|2.26|0.86|2.16|0.76|0
1661530800000|2022-08-26 16:20:00|2.18|0.78|2.16|0.76|2.18|0.78|2.14|0.74|0
1661531100000|2022-08-26 16:25:00|2.15|0.75|2.19|0.79|2.2|0.8|2.14|0.74|0
1661531400000|2022-08-26 16:30:00|2.18|0.78|2.23|0.83|2.24|0.84|2.08|0.68|0
1661531700000|2022-08-26 16:35:00|2.24|0.84|2.25|0.85|2.26|0.86|2.22|0.82|0
1661532000000|2022-08-26 16:40:00|2.24|0.84|2.28|0.88|2.33|0.93|2.23|0.83|0
1661532300000|2022-08-26 16:45:00|2.29|0.89|2.34|0.94|2.34|0.94|2.27|0.87|0
1661532600000|2022-08-26 16:50:00|2.33|0.93|2.29|0.89|2.34|0.94|2.27|0.87|0
1661532900000|2022-08-26 16:55:00|2.3|0.9|2.35|0.95|2.36|0.96|2.3|0.9|0
1661533200000|2022-08-26 17:00:00|2.34|0.94|2.34|0.94|2.38|0.98|2.31|0.91|0
1661533500000|2022-08-26 17:05:00|2.35|0.95|2.37|0.97|2.39|0.99|2.35|0.95|0
1661533800000|2022-08-26 17:10:00|2.36|0.96|2.32|0.92|2.37|0.97|2.3|0.9|0
1661534100000|2022-08-26 17:15:00|2.31|0.91|2.29|0.89|2.35|0.95|2.27|0.87|0
1661534400000|2022-08-26 17:20:00|2.28|0.88|2.34|0.94|2.34|0.94|2.28|0.88|0
1661534700000|2022-08-26 17:25:00|2.33|0.93|2.32|0.92|2.36|0.96|2.32|0.92|0
1661535000000|2022-08-26 17:30:00|2.31|0.91|2.2|0.8|2.31|0.91|2.1|0.7|0
1661535300000|2022-08-26 17:35:00|2.21|0.81|2.16|0.76|2.22|0.82|2.16|0.76|0
1661535600000|2022-08-26 17:40:00|2.15|0.75|2.12|0.72|2.16|0.76|2.1|0.7|0
1661535900000|2022-08-26 17:45:00|2.11|0.71|2.12|0.72|2.14|0.74|2.11|0.71|0
1661536200000|2022-08-26 17:50:00|2.13|0.73|2.11|0.71|2.13|0.73|2.09|0.69|0
1661536500000|2022-08-26 17:55:00|2.12|0.72|2.11|0.71|2.12|0.72|2.09|0.69|0
1661536800000|2022-08-26 18:00:00|2.12|0.72|2.1|0.7|2.13|0.73|2.09|0.69|0
1661537100000|2022-08-26 18:05:00|2.09|0.69|2.08|0.68|2.11|0.71|2.07|0.67|0
1661537400000|2022-08-26 18:10:00|2.07|0.67|2.06|0.66|2.08|0.68|2.05|0.65|0
1661537700000|2022-08-26 18:15:00|2.05|0.65|2|0.6|2.06|0.66|1.99|0.59|0
1661538000000|2022-08-26 18:20:00|2.01|0.61|2.03|0.63|2.05|0.65|2.01|0.61|0
1661538300000|2022-08-26 18:25:00|2.02|0.62|2.14|0.74|2.16|0.76|2.01|0.61|0
1661538600000|2022-08-26 18:30:00|2.13|0.73|2.15|0.75|2.16|0.76|2.12|0.72|0
1661538900000|2022-08-26 18:35:00|2.14|0.74|2.12|0.72|2.16|0.76|2.1|0.7|0
1661539200000|2022-08-26 18:40:00|2.11|0.71|2.09|0.69|2.13|0.73|2.09|0.69|0
1661539500000|2022-08-26 18:45:00|2.1|0.7|2.07|0.67|2.13|0.73|2.07|0.67|0
1661539800000|2022-08-26 18:50:00|2.08|0.68|2.04|0.64|2.08|0.68|2.04|0.64|0
1661540100000|2022-08-26 18:55:00|2.05|0.65|2.11|0.71|2.12|0.72|1.96|0.56|0
1661540400000|2022-08-26 19:00:00|2.1|0.7|2.13|0.73|2.17|0.77|2.1|0.7|0
1661540700000|2022-08-26 19:05:00|2.12|0.72|2.06|0.66|2.15|0.75|2.05|0.65|0
1661541000000|2022-08-26 19:10:00|2.07|0.67|2.06|0.66|2.07|0.67|2.03|0.63|0
1661541300000|2022-08-26 19:15:00|2.07|0.67|2.11|0.71|2.14|0.74|2.06|0.66|0
1661541600000|2022-08-26 19:20:00|2.12|0.72|2.05|0.65|2.13|0.73|2.02|0.62|0
1661541900000|2022-08-26 19:25:00|2.04|0.64|2.06|0.66|2.1|0.7|2.03|0.63|0
1661542200000|2022-08-26 19:30:00|2.07|0.67|2.02|0.62|2.08|0.68|2.02|0.62|0
1661542500000|2022-08-26 19:35:00|2.03|0.63|2.01|0.61|2.03|0.63|1.98|0.58|0
1661542800000|2022-08-26 19:40:00|2.02|0.62|1.89|0.49|2.02|0.62|1.89|0.49|0
1661543100000|2022-08-26 19:45:00|1.9|0.5|2.09|0.69|2.13|0.73|1.9|0.5|0
1661543400000|2022-08-26 19:50:00|2.11|0.71|2.01|0.61|2.14|0.74|2.01|0.61|0
1661543700000|2022-08-26 19:55:00|2.02|0.62|2.01|0.61|2.1|0.7|2.01|0.61|0
1661544000000|2022-08-26 20:00:00|2|0.6|1.97|0.57|2.01|0.61|1.95|0.55|0
1661544300000|2022-08-26 20:05:00|1.96|0.56|1.98|0.58|1.98|0.58|1.96|0.56|0
1661544600000|2022-08-26 20:10:00|1.97|0.57|1.9|0.5|1.99|0.59|1.89|0.49|0
1661732700000|2022-08-29 00:25:00|1.79|0.19|1.79|0.19|1.8|0.2|1.78|0.18|0
1661733000000|2022-08-29 00:30:00|1.8|0.2|1.68|0.08|1.81|0.21|1.68|0.08|0
1661733300000|2022-08-29 00:35:00|1.64|0.04|1.62|0.02|1.64|0.04|1.61|0.01|0
1661733600000|2022-08-29 00:40:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1661735100000|2022-08-29 01:05:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1661735400000|2022-08-29 01:10:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1661736600000|2022-08-29 01:30:00|1.61|0.01|1.73|0.13|1.73|0.13|1.61|0.01|0
1661736900000|2022-08-29 01:35:00|1.72|0.12|1.73|0.13|1.73|0.13|1.71|0.11|0
1661737200000|2022-08-29 01:40:00|1.74|0.14|1.75|0.15|1.76|0.16|1.73|0.13|0
1661737500000|2022-08-29 01:45:00|1.74|0.14|1.74|0.14|1.75|0.15|1.74|0.14|0
1661737800000|2022-08-29 01:50:00|1.75|0.15|1.76|0.16|1.77|0.17|1.74|0.14|0
1661738100000|2022-08-29 01:55:00|1.77|0.17|1.77|0.17|1.77|0.17|1.75|0.15|0
1661738400000|2022-08-29 02:00:00|1.76|0.16|1.76|0.16|1.76|0.16|1.75|0.15|0
1661738700000|2022-08-29 02:05:00|1.77|0.17|1.78|0.18|1.8|0.2|1.77|0.17|0
1661739000000|2022-08-29 02:10:00|1.77|0.17|1.78|0.18|1.79|0.19|1.77|0.17|0
1661739300000|2022-08-29 02:15:00|1.79|0.19|1.78|0.18|1.79|0.19|1.77|0.17|0
1661739600000|2022-08-29 02:20:00|1.79|0.19|1.8|0.2|1.8|0.2|1.78|0.18|0
1661739900000|2022-08-29 02:25:00|1.81|0.21|1.82|0.22|1.83|0.23|1.81|0.21|0
1661740200000|2022-08-29 02:30:00|1.81|0.21|1.83|0.23|1.83|0.23|1.81|0.21|0
1661740500000|2022-08-29 02:35:00|1.82|0.22|1.83|0.23|1.83|0.23|1.82|0.22|0
1661740800000|2022-08-29 02:40:00|1.84|0.24|1.85|0.25|1.86|0.26|1.84|0.24|0
1661741100000|2022-08-29 02:45:00|1.84|0.24|1.83|0.23|1.85|0.25|1.83|0.23|0
1661741400000|2022-08-29 02:50:00|1.82|0.22|1.82|0.22|1.82|0.22|1.8|0.2|0
1661741700000|2022-08-29 02:55:00|1.81|0.21|1.82|0.22|1.82|0.22|1.81|0.21|0
1661742000000|2022-08-29 03:00:00|1.83|0.23|1.81|0.21|1.83|0.23|1.81|0.21|0
1661742300000|2022-08-29 03:05:00|1.8|0.2|1.82|0.22|1.82|0.22|1.8|0.2|0
1661742600000|2022-08-29 03:10:00|1.83|0.23|1.83|0.23|1.83|0.23|1.82|0.22|0
1661742900000|2022-08-29 03:15:00|1.84|0.24|1.83|0.23|1.84|0.24|1.83|0.23|0
1661743200000|2022-08-29 03:20:00|1.84|0.24|1.74|0.14|1.84|0.24|1.74|0.14|0
1661743500000|2022-08-29 03:25:00|1.75|0.15|1.74|0.14|1.75|0.15|1.74|0.14|0
1661743800000|2022-08-29 03:30:00|1.75|0.15|1.76|0.16|1.76|0.16|1.74|0.14|0
1661744100000|2022-08-29 03:35:00|1.75|0.15|1.76|0.16|1.76|0.16|1.75|0.15|0
1661744400000|2022-08-29 03:40:00|1.75|0.15|1.75|0.15|1.76|0.16|1.74|0.14|0
1661745000000|2022-08-29 03:50:00|1.76|0.16|1.76|0.16|1.76|0.16|1.75|0.15|0
1661745300000|2022-08-29 03:55:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1661745600000|2022-08-29 04:00:00|1.78|0.18|1.78|0.18|1.79|0.19|1.77|0.17|0
1661745900000|2022-08-29 04:05:00|1.79|0.19|1.78|0.18|1.79|0.19|1.78|0.18|0
1661746200000|2022-08-29 04:10:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1661746500000|2022-08-29 04:15:00|1.78|0.18|1.74|0.14|1.78|0.18|1.74|0.14|0
1661746800000|2022-08-29 04:20:00|1.73|0.13|1.74|0.14|1.74|0.14|1.73|0.13|0
1661747100000|2022-08-29 04:25:00|1.73|0.13|1.74|0.14|1.74|0.14|1.73|0.13|0
1661747400000|2022-08-29 04:30:00|1.75|0.15|1.74|0.14|1.75|0.15|1.74|0.14|0
1661747700000|2022-08-29 04:35:00|1.75|0.15|1.74|0.14|1.75|0.15|1.73|0.13|0
1661748300000|2022-08-29 04:45:00|1.73|0.13|1.69|0.09|1.74|0.14|1.69|0.09|0
1661748600000|2022-08-29 04:50:00|1.68|0.08|1.7|0.1|1.7|0.1|1.68|0.08|0
1661748900000|2022-08-29 04:55:00|1.71|0.11|1.71|0.11|1.71|0.11|1.7|0.1|0
1661749200000|2022-08-29 05:00:00|1.72|0.12|1.71|0.11|1.72|0.12|1.71|0.11|0
1661749500000|2022-08-29 05:05:00|1.7|0.1|1.69|0.09|1.71|0.11|1.69|0.09|0
1661749800000|2022-08-29 05:10:00|1.7|0.1|1.71|0.11|1.71|0.11|1.69|0.09|0
1661750100000|2022-08-29 05:15:00|1.7|0.1|1.71|0.11|1.72|0.12|1.7|0.1|0
1661750400000|2022-08-29 05:20:00|1.7|0.1|1.71|0.11|1.72|0.12|1.7|0.1|0
1661750700000|2022-08-29 05:25:00|1.7|0.1|1.7|0.1|1.71|0.11|1.7|0.1|0
1661751000000|2022-08-29 05:30:00|1.71|0.11|1.7|0.1|1.72|0.12|1.7|0.1|0
1661751300000|2022-08-29 05:35:00|1.71|0.11|1.69|0.09|1.71|0.11|1.69|0.09|0
1661751600000|2022-08-29 05:40:00|1.68|0.08|1.68|0.08|1.7|0.1|1.68|0.08|0
1661751900000|2022-08-29 05:45:00|1.67|0.07|1.67|0.07|1.68|0.08|1.67|0.07|0
1661752200000|2022-08-29 05:50:00|1.66|0.06|1.66|0.06|1.67|0.07|1.66|0.06|0
1661752500000|2022-08-29 05:55:00|1.65|0.05|1.63|0.03|1.66|0.06|1.63|0.03|0
1661752800000|2022-08-29 06:00:00|1.64|0.04|1.66|0.06|1.67|0.07|1.64|0.04|0
1661753100000|2022-08-29 06:05:00|1.65|0.05|1.7|0.1|1.71|0.11|1.65|0.05|0
1661753400000|2022-08-29 06:10:00|1.71|0.11|1.69|0.09|1.71|0.11|1.69|0.09|0
1661753700000|2022-08-29 06:15:00|1.7|0.1|1.7|0.1|1.72|0.12|1.7|0.1|0
1661754000000|2022-08-29 06:20:00|1.69|0.09|1.69|0.09|1.7|0.1|1.68|0.08|0
1661754300000|2022-08-29 06:25:00|1.7|0.1|1.68|0.08|1.71|0.11|1.67|0.07|0
1661754600000|2022-08-29 06:30:00|1.69|0.09|1.7|0.1|1.7|0.1|1.68|0.08|0
1661754900000|2022-08-29 06:35:00|1.69|0.09|1.71|0.11|1.72|0.12|1.69|0.09|0
1661755200000|2022-08-29 06:40:00|1.72|0.12|1.72|0.12|1.73|0.13|1.71|0.11|0
1661755500000|2022-08-29 06:45:00|1.73|0.13|1.6|0|1.83|0.23|1.6|0|0
1661755800000|2022-08-29 06:50:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1661756100000|2022-08-29 06:55:00|1.6|0|1.64|0.04|1.65|0.05|1.6|0|0
1661756400000|2022-08-29 07:00:00|1.63|0.03|1.69|0.09|1.7|0.1|1.63|0.03|0
1661756700000|2022-08-29 07:05:00|1.59|0.19|1.56|0.16|1.6|0.2|1.56|0.16|0
1661757000000|2022-08-29 07:10:00|1.57|0.17|1.54|0.14|1.58|0.18|1.54|0.14|0
1661757300000|2022-08-29 07:15:00|1.55|0.15|1.5|0.1|1.56|0.16|1.5|0.1|0
1661757600000|2022-08-29 07:20:00|1.49|0.09|1.46|0.06|1.49|0.09|1.44|0.04|0
1661757900000|2022-08-29 07:25:00|1.47|0.07|1.49|0.09|1.49|0.09|1.46|0.06|0
1661758200000|2022-08-29 07:30:00|1.5|0.1|1.53|0.13|1.54|0.14|1.5|0.1|0
1661758500000|2022-08-29 07:35:00|1.54|0.14|1.57|0.17|1.58|0.18|1.53|0.13|0
1661758800000|2022-08-29 07:40:00|1.56|0.16|1.52|0.12|1.56|0.16|1.51|0.11|0
1661759100000|2022-08-29 07:45:00|1.51|0.11|1.53|0.13|1.53|0.13|1.51|0.11|0
1661759400000|2022-08-29 07:50:00|1.54|0.14|1.55|0.15|1.56|0.16|1.51|0.11|0
1661759700000|2022-08-29 07:55:00|1.54|0.14|1.56|0.16|1.57|0.17|1.54|0.14|0
1661760000000|2022-08-29 08:00:00|1.55|0.15|1.52|0.12|1.57|0.17|1.52|0.12|0
1661760300000|2022-08-29 08:05:00|1.53|0.13|1.51|0.11|1.53|0.13|1.51|0.11|0
1661760600000|2022-08-29 08:10:00|1.52|0.12|1.5|0.1|1.52|0.12|1.5|0.1|0
1661760900000|2022-08-29 08:15:00|1.49|0.09|1.52|0.12|1.53|0.13|1.49|0.09|0
1661761200000|2022-08-29 08:20:00|1.53|0.13|1.5|0.1|1.55|0.15|1.5|0.1|0
1661761500000|2022-08-29 08:25:00|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1661761800000|2022-08-29 08:30:00|1.5|0.1|1.49|0.09|1.51|0.11|1.49|0.09|0
1661762100000|2022-08-29 08:35:00|1.48|0.08|1.48|0.08|1.5|0.1|1.47|0.07|0
1661762400000|2022-08-29 08:40:00|1.47|0.07|1.48|0.08|1.49|0.09|1.46|0.06|0
1661762700000|2022-08-29 08:45:00|1.49|0.09|1.49|0.09|1.51|0.11|1.49|0.09|0
1661763000000|2022-08-29 08:50:00|1.5|0.1|1.47|0.07|1.5|0.1|1.47|0.07|0
1661763300000|2022-08-29 08:55:00|1.46|0.06|1.44|0.04|1.47|0.07|1.44|0.04|0
1661763600000|2022-08-29 09:00:00|1.43|0.03|1.43|0.03|1.45|0.05|1.43|0.03|0
1661763900000|2022-08-29 09:05:00|1.44|0.04|1.45|0.05|1.46|0.06|1.44|0.04|0
1661764200000|2022-08-29 09:10:00|1.46|0.06|1.48|0.08|1.48|0.08|1.45|0.05|0
1661764500000|2022-08-29 09:15:00|1.47|0.07|1.46|0.06|1.48|0.08|1.45|0.05|0
1661764800000|2022-08-29 09:20:00|1.45|0.05|1.46|0.06|1.47|0.07|1.45|0.05|0
1661765100000|2022-08-29 09:25:00|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1661765400000|2022-08-29 09:30:00|1.46|0.06|1.45|0.05|1.47|0.07|1.44|0.04|0
1661765700000|2022-08-29 09:35:00|1.46|0.06|1.43|0.03|1.46|0.06|1.43|0.03|0
1661766000000|2022-08-29 09:40:00|1.44|0.04|1.46|0.06|1.46|0.06|1.43|0.03|0
1661766300000|2022-08-29 09:45:00|1.45|0.05|1.44|0.04|1.46|0.06|1.44|0.04|0
1661766600000|2022-08-29 09:50:00|1.45|0.05|1.46|0.06|1.46|0.06|1.44|0.04|0
1661766900000|2022-08-29 09:55:00|1.47|0.07|1.49|0.09|1.5|0.1|1.47|0.07|0
1661767200000|2022-08-29 10:00:00|1.48|0.08|1.49|0.09|1.5|0.1|1.48|0.08|0
1661767500000|2022-08-29 10:05:00|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1661767800000|2022-08-29 10:10:00|1.49|0.09|1.46|0.06|1.49|0.09|1.45|0.05|0
1661768100000|2022-08-29 10:15:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1661768400000|2022-08-29 10:20:00|1.47|0.07|1.49|0.09|1.5|0.1|1.47|0.07|0
1661768700000|2022-08-29 10:25:00|1.5|0.1|1.47|0.07|1.5|0.1|1.46|0.06|0
1661769000000|2022-08-29 10:30:00|1.48|0.08|1.51|0.11|1.51|0.11|1.48|0.08|0
1661769300000|2022-08-29 10:35:00|1.5|0.1|1.5|0.1|1.51|0.11|1.49|0.09|0
1661769600000|2022-08-29 10:40:00|1.51|0.11|1.49|0.09|1.51|0.11|1.49|0.09|0
1661769900000|2022-08-29 10:45:00|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1661770200000|2022-08-29 10:50:00|1.51|0.11|1.51|0.11|1.51|0.11|1.49|0.09|0
1661770500000|2022-08-29 10:55:00|1.5|0.1|1.47|0.07|1.5|0.1|1.47|0.07|0
1661770800000|2022-08-29 11:00:00|1.48|0.08|1.46|0.06|1.48|0.08|1.46|0.06|0
1661771100000|2022-08-29 11:05:00|1.45|0.05|1.44|0.04|1.46|0.06|1.44|0.04|0
1661771400000|2022-08-29 11:10:00|1.45|0.05|1.52|0.12|1.53|0.13|1.44|0.04|0
1661771700000|2022-08-29 11:15:00|1.53|0.13|1.51|0.11|1.53|0.13|1.5|0.1|0
1661772000000|2022-08-29 11:20:00|1.52|0.12|1.53|0.13|1.53|0.13|1.51|0.11|0
1661772300000|2022-08-29 11:25:00|1.52|0.12|1.51|0.11|1.53|0.13|1.51|0.11|0
1661772600000|2022-08-29 11:30:00|1.52|0.12|1.51|0.11|1.53|0.13|1.51|0.11|0
1661772900000|2022-08-29 11:35:00|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1661773200000|2022-08-29 11:40:00|1.54|0.14|1.53|0.13|1.54|0.14|1.52|0.12|0
1661773500000|2022-08-29 11:45:00|1.52|0.12|1.55|0.15|1.55|0.15|1.52|0.12|0
1661773800000|2022-08-29 11:50:00|1.54|0.14|1.53|0.13|1.55|0.15|1.53|0.13|0
1661774100000|2022-08-29 11:55:00|1.54|0.14|1.56|0.16|1.56|0.16|1.54|0.14|0
1661774400000|2022-08-29 12:00:00|1.55|0.15|1.55|0.15|1.56|0.16|1.53|0.13|0
1661774700000|2022-08-29 12:05:00|1.56|0.16|1.54|0.14|1.56|0.16|1.54|0.14|0
1661775000000|2022-08-29 12:10:00|1.53|0.13|1.52|0.12|1.54|0.14|1.52|0.12|0
1661775300000|2022-08-29 12:15:00|1.52|0.12|1.54|0.14|1.54|0.14|1.52|0.12|0
1661775600000|2022-08-29 12:20:00|1.55|0.15|1.56|0.16|1.56|0.16|1.54|0.14|0
1661775900000|2022-08-29 12:25:00|1.57|0.17|1.58|0.18|1.58|0.18|1.56|0.16|0
1661776200000|2022-08-29 12:30:00|1.59|0.19|1.61|0.21|1.61|0.21|1.58|0.18|0
1661776500000|2022-08-29 12:35:00|1.6|0.2|1.6|0.2|1.63|0.23|1.59|0.19|0
1661776800000|2022-08-29 12:40:00|1.61|0.21|1.52|0.12|1.62|0.22|1.51|0.11|0
1661777100000|2022-08-29 12:45:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1661777400000|2022-08-29 12:50:00|1.51|0.11|1.51|0.11|1.53|0.13|1.5|0.1|0
1661777700000|2022-08-29 12:55:00|1.52|0.12|1.5|0.1|1.52|0.12|1.5|0.1|0
1661778000000|2022-08-29 13:00:00|1.51|0.11|1.51|0.11|1.52|0.12|1.5|0.1|0
1661778300000|2022-08-29 13:05:00|1.52|0.12|1.53|0.13|1.53|0.13|1.51|0.11|0
1661778600000|2022-08-29 13:10:00|1.54|0.14|1.5|0.1|1.54|0.14|1.49|0.09|0
1661778900000|2022-08-29 13:15:00|1.49|0.09|1.53|0.13|1.54|0.14|1.49|0.09|0
1661779200000|2022-08-29 13:20:00|1.54|0.14|1.54|0.14|1.55|0.15|1.53|0.13|0
1661779500000|2022-08-29 13:25:00|1.53|0.13|1.52|0.12|1.54|0.14|1.52|0.12|0
1661779800000|2022-08-29 13:30:00|1.51|0.11|1.58|0.18|1.59|0.19|1.47|0.07|0
1661780100000|2022-08-29 13:35:00|1.59|0.19|1.58|0.18|1.62|0.22|1.56|0.16|0
1661780400000|2022-08-29 13:40:00|1.57|0.17|1.59|0.19|1.64|0.24|1.57|0.17|0
1661780700000|2022-08-29 13:45:00|1.58|0.18|1.55|0.15|1.6|0.2|1.53|0.13|0
1661781000000|2022-08-29 13:50:00|1.56|0.16|1.71|0.31|1.72|0.32|1.56|0.16|0
1661781300000|2022-08-29 13:55:00|1.72|0.32|1.53|0.13|1.79|0.39|1.53|0.13|0
1661781600000|2022-08-29 14:00:00|1.54|0.14|1.53|0.13|1.54|0.14|1.5|0.1|0
1661781900000|2022-08-29 14:05:00|1.52|0.12|1.55|0.15|1.57|0.17|1.52|0.12|0
1661782200000|2022-08-29 14:10:00|1.56|0.16|1.57|0.17|1.61|0.21|1.54|0.14|0
1661782500000|2022-08-29 14:15:00|1.56|0.16|1.65|0.25|1.66|0.26|1.56|0.16|0
1661782800000|2022-08-29 14:20:00|1.66|0.26|1.64|0.24|1.67|0.27|1.63|0.23|0
1661783100000|2022-08-29 14:25:00|1.65|0.25|1.51|0.11|1.66|0.26|1.51|0.11|0
1661783400000|2022-08-29 14:30:00|1.52|0.12|1.48|0.08|1.55|0.15|1.46|0.06|0
1661783700000|2022-08-29 14:35:00|1.47|0.07|1.49|0.09|1.52|0.12|1.42|0.02|0
1661784000000|2022-08-29 14:40:00|1.5|0.1|1.51|0.11|1.51|0.11|1.47|0.07|0
1661784300000|2022-08-29 14:45:00|1.5|0.1|1.49|0.09|1.52|0.12|1.48|0.08|0
1661784600000|2022-08-29 14:50:00|1.5|0.1|1.45|0.05|1.5|0.1|1.43|0.03|0
1661784900000|2022-08-29 14:55:00|1.44|0.04|1.45|0.05|1.45|0.05|1.43|0.03|0
1661785200000|2022-08-29 15:00:00|1.44|0.04|1.49|0.09|1.51|0.11|1.42|0.02|0
1661785500000|2022-08-29 15:05:00|1.5|0.1|1.47|0.07|1.5|0.1|1.43|0.03|0
1661785800000|2022-08-29 15:10:00|1.48|0.08|1.47|0.07|1.48|0.08|1.44|0.04|0
1661786100000|2022-08-29 15:15:00|1.46|0.06|1.48|0.08|1.49|0.09|1.46|0.06|0
1661786400000|2022-08-29 15:20:00|1.49|0.09|1.43|0.03|1.56|0.16|1.43|0.03|0
1661786700000|2022-08-29 15:25:00|1.44|0.04|1.41|0.01|1.45|0.05|1.41|0.01|0
1661787000000|2022-08-29 15:30:00|1.42|0.02|1.47|0.07|1.48|0.08|1.4|0|0
1661787300000|2022-08-29 15:35:00|1.46|0.06|1.47|0.07|1.51|0.11|1.44|0.04|0
1661787600000|2022-08-29 15:40:00|1.46|0.06|1.41|0.01|1.46|0.06|1.41|0.01|0
1661787900000|2022-08-29 15:45:00|1.42|0.02|1.47|0.07|1.47|0.07|1.41|0.01|0
1661788200000|2022-08-29 15:50:00|1.46|0.06|1.48|0.08|1.49|0.09|1.46|0.06|0
1661788500000|2022-08-29 15:55:00|1.49|0.09|1.5|0.1|1.51|0.11|1.48|0.08|0
1661788800000|2022-08-29 16:00:00|1.51|0.11|1.56|0.16|1.56|0.16|1.49|0.09|0
1661789100000|2022-08-29 16:05:00|1.55|0.15|1.54|0.14|1.57|0.17|1.53|0.13|0
1661789400000|2022-08-29 16:10:00|1.55|0.15|1.54|0.14|1.56|0.16|1.51|0.11|0
1661789700000|2022-08-29 16:15:00|1.53|0.13|1.55|0.15|1.58|0.18|1.53|0.13|0
1661790000000|2022-08-29 16:20:00|1.56|0.16|1.53|0.13|1.56|0.16|1.52|0.12|0
1661790300000|2022-08-29 16:25:00|1.52|0.12|1.53|0.13|1.55|0.15|1.52|0.12|0
1661790600000|2022-08-29 16:30:00|1.52|0.12|1.49|0.09|1.53|0.13|1.48|0.08|0
1661790900000|2022-08-29 16:35:00|1.48|0.08|1.5|0.1|1.51|0.11|1.48|0.08|0
1661791200000|2022-08-29 16:40:00|1.51|0.11|1.53|0.13|1.54|0.14|1.5|0.1|0
1661791500000|2022-08-29 16:45:00|1.54|0.14|1.6|0.2|1.61|0.21|1.52|0.12|0
1661791800000|2022-08-29 16:50:00|1.61|0.21|1.56|0.16|1.71|0.31|1.54|0.14|0
1661792100000|2022-08-29 16:55:00|1.55|0.15|1.52|0.12|1.55|0.15|1.52|0.12|0
1661792400000|2022-08-29 17:00:00|1.53|0.13|1.53|0.13|1.56|0.16|1.52|0.12|0
1661792700000|2022-08-29 17:05:00|1.54|0.14|1.54|0.14|1.56|0.16|1.53|0.13|0
1661793000000|2022-08-29 17:10:00|1.55|0.15|1.53|0.13|1.55|0.15|1.51|0.11|0
1661793300000|2022-08-29 17:15:00|1.52|0.12|1.48|0.08|1.53|0.13|1.46|0.06|0
1661793600000|2022-08-29 17:20:00|1.49|0.09|1.47|0.07|1.5|0.1|1.46|0.06|0
1661793900000|2022-08-29 17:25:00|1.48|0.08|1.51|0.11|1.51|0.11|1.47|0.07|0
1661794200000|2022-08-29 17:30:00|1.5|0.1|1.54|0.14|1.54|0.14|1.5|0.1|0
1661794500000|2022-08-29 17:35:00|1.53|0.13|1.54|0.14|1.55|0.15|1.53|0.13|0
1661794800000|2022-08-29 17:40:00|1.53|0.13|1.59|0.19|1.59|0.19|1.52|0.12|0
1661795100000|2022-08-29 17:45:00|1.6|0.2|1.54|0.14|1.61|0.21|1.53|0.13|0
1661795400000|2022-08-29 17:50:00|1.53|0.13|1.54|0.14|1.56|0.16|1.53|0.13|0
1661795700000|2022-08-29 17:55:00|1.53|0.13|1.46|0.06|1.55|0.15|1.45|0.05|0
1661796000000|2022-08-29 18:00:00|1.45|0.05|1.43|0.03|1.46|0.06|1.43|0.03|0
1661796300000|2022-08-29 18:05:00|1.44|0.04|1.43|0.03|1.45|0.05|1.42|0.02|0
1661796600000|2022-08-29 18:10:00|1.42|0.02|1.41|0.01|1.44|0.04|1.4|0|0
1661796900000|2022-08-29 18:15:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1661797500000|2022-08-29 18:25:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1661797800000|2022-08-29 18:30:00|1.41|0.01|1.45|0.05|1.45|0.05|1.4|0|0
1661798100000|2022-08-29 18:35:00|1.46|0.06|1.46|0.06|1.47|0.07|1.45|0.05|0
1661798400000|2022-08-29 18:40:00|1.47|0.07|1.47|0.07|1.48|0.08|1.46|0.06|0
1661798700000|2022-08-29 18:45:00|1.46|0.06|1.46|0.06|1.47|0.07|1.45|0.05|0
1661799000000|2022-08-29 18:50:00|1.45|0.05|1.43|0.03|1.46|0.06|1.43|0.03|0
1661799300000|2022-08-29 18:55:00|1.42|0.02|1.45|0.05|1.46|0.06|1.4|0|0
1661799600000|2022-08-29 19:00:00|1.46|0.06|1.49|0.09|1.52|0.12|1.45|0.05|0
1661799900000|2022-08-29 19:05:00|1.48|0.08|1.46|0.06|1.49|0.09|1.44|0.04|0
1661800200000|2022-08-29 19:10:00|1.47|0.07|1.56|0.16|1.57|0.17|1.45|0.05|0
1661800500000|2022-08-29 19:15:00|1.55|0.15|1.53|0.13|1.57|0.17|1.52|0.12|0
1661800800000|2022-08-29 19:20:00|1.52|0.12|1.52|0.12|1.53|0.13|1.51|0.11|0
1661801100000|2022-08-29 19:25:00|1.51|0.11|1.48|0.08|1.51|0.11|1.48|0.08|0
1661801400000|2022-08-29 19:30:00|1.47|0.07|1.49|0.09|1.5|0.1|1.46|0.06|0
1661801700000|2022-08-29 19:35:00|1.5|0.1|1.51|0.11|1.51|0.11|1.49|0.09|0
1661802000000|2022-08-29 19:40:00|1.5|0.1|1.51|0.11|1.52|0.12|1.49|0.09|0
1661802300000|2022-08-29 19:45:00|1.5|0.1|1.47|0.07|1.5|0.1|1.45|0.05|0
1661802600000|2022-08-29 19:50:00|1.45|0.05|1.42|0.02|1.47|0.07|1.41|0.01|0
1661802900000|2022-08-29 19:55:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1661803200000|2022-08-29 20:00:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1661803500000|2022-08-29 20:05:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1661803800000|2022-08-29 20:10:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1661804100000|2022-08-29 20:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1661816400000|2022-08-29 23:40:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1661816700000|2022-08-29 23:45:00|1.62|0.02|1.61|0.01|1.63|0.03|1.61|0.01|0
1661817000000|2022-08-29 23:50:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1661817300000|2022-08-29 23:55:00|1.62|0.02|1.62|0.02|1.63|0.03|1.61|0.01|0
1661817600000|2022-08-30 00:00:00|1.63|0.03|1.6|0|1.63|0.03|1.6|0|0
1661817900000|2022-08-30 00:05:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1661818200000|2022-08-30 00:10:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1661822400000|2022-08-30 01:20:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1661822700000|2022-08-30 01:25:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1661830800000|2022-08-30 03:40:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1661831100000|2022-08-30 03:45:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1661831400000|2022-08-30 03:50:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1661831700000|2022-08-30 03:55:00|1.6|0|1.61|0.01|1.61|0.01|1.6|0|0
1661832300000|2022-08-30 04:05:00|1.6|0|1.6|0|1.61|0.01|1.6|0|0
1661832600000|2022-08-30 04:10:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1661832900000|2022-08-30 04:15:00|1.6|0|1.63|0.03|1.63|0.03|1.6|0|0
1661833200000|2022-08-30 04:20:00|1.64|0.04|1.63|0.03|1.65|0.05|1.63|0.03|0
1661833500000|2022-08-30 04:25:00|1.64|0.04|1.64|0.04|1.64|0.04|1.63|0.03|0
1661833800000|2022-08-30 04:30:00|1.65|0.05|1.65|0.05|1.66|0.06|1.64|0.04|0
1661834100000|2022-08-30 04:35:00|1.66|0.06|1.67|0.07|1.67|0.07|1.65|0.05|0
1661834400000|2022-08-30 04:40:00|1.66|0.06|1.65|0.05|1.67|0.07|1.65|0.05|0
1661834700000|2022-08-30 04:45:00|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1661835000000|2022-08-30 04:50:00|1.64|0.04|1.64|0.04|1.65|0.05|1.64|0.04|0
1661835300000|2022-08-30 04:55:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1661835600000|2022-08-30 05:00:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1661835900000|2022-08-30 05:05:00|1.63|0.03|1.64|0.04|1.64|0.04|1.62|0.02|0
1661836200000|2022-08-30 05:10:00|1.63|0.03|1.65|0.05|1.65|0.05|1.63|0.03|0
1661836500000|2022-08-30 05:15:00|1.64|0.04|1.63|0.03|1.65|0.05|1.63|0.03|0
1661836800000|2022-08-30 05:20:00|1.64|0.04|1.63|0.03|1.64|0.04|1.62|0.02|0
1661837100000|2022-08-30 05:25:00|1.62|0.02|1.62|0.02|1.63|0.03|1.61|0.01|0
1661837400000|2022-08-30 05:30:00|1.61|0.01|1.62|0.02|1.63|0.03|1.61|0.01|0
1661837700000|2022-08-30 05:35:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1661838000000|2022-08-30 05:40:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1661838300000|2022-08-30 05:45:00|1.61|0.01|1.61|0.01|1.62|0.02|1.61|0.01|0
1661838600000|2022-08-30 05:50:00|1.62|0.02|1.62|0.02|1.62|0.02|1.6|0|0
1661838900000|2022-08-30 05:55:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1661839200000|2022-08-30 06:00:00|1.64|0.04|1.62|0.02|1.64|0.04|1.61|0.01|0
1661839500000|2022-08-30 06:05:00|1.63|0.03|1.61|0.01|1.63|0.03|1.61|0.01|0
1661839800000|2022-08-30 06:10:00|1.6|0|1.61|0.01|1.62|0.02|1.6|0|0
1661840100000|2022-08-30 06:15:00|1.62|0.02|1.61|0.01|1.62|0.02|1.6|0|0
1661840400000|2022-08-30 06:20:00|1.62|0.02|1.63|0.03|1.63|0.03|1.61|0.01|0
1661840700000|2022-08-30 06:25:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1661841000000|2022-08-30 06:30:00|1.62|0.02|1.61|0.01|1.63|0.03|1.61|0.01|0
1661841300000|2022-08-30 06:35:00|1.6|0|1.61|0.01|1.61|0.01|1.6|0|0
1661841600000|2022-08-30 06:40:00|1.62|0.02|1.64|0.04|1.64|0.04|1.61|0.01|0
1661841900000|2022-08-30 06:45:00|1.63|0.03|1.62|0.02|1.64|0.04|1.62|0.02|0
1661842200000|2022-08-30 06:50:00|1.61|0.01|1.62|0.02|1.62|0.02|1.6|0|0
1661842500000|2022-08-30 06:55:00|1.63|0.03|1.64|0.04|1.65|0.05|1.62|0.02|0
1661842800000|2022-08-30 07:00:00|1.63|0.03|1.64|0.04|1.64|0.04|1.62|0.02|0
1661843100000|2022-08-30 07:05:00|1.53|0.13|1.56|0.16|1.57|0.17|1.51|0.11|0
1661843400000|2022-08-30 07:10:00|1.57|0.17|1.56|0.16|1.57|0.17|1.54|0.14|0
1661843700000|2022-08-30 07:15:00|1.57|0.17|1.59|0.19|1.61|0.21|1.56|0.16|0
1661844000000|2022-08-30 07:20:00|1.6|0.2|1.59|0.19|1.6|0.2|1.58|0.18|0
1661844300000|2022-08-30 07:25:00|1.6|0.2|1.59|0.19|1.6|0.2|1.58|0.18|0
1661844600000|2022-08-30 07:30:00|1.58|0.18|1.63|0.23|1.63|0.23|1.58|0.18|0
1661844900000|2022-08-30 07:35:00|1.64|0.24|1.63|0.23|1.64|0.24|1.62|0.22|0
1661845200000|2022-08-30 07:40:00|1.64|0.24|1.65|0.25|1.65|0.25|1.63|0.23|0
1661845500000|2022-08-30 07:45:00|1.66|0.26|1.67|0.27|1.67|0.27|1.63|0.23|0
1661845800000|2022-08-30 07:50:00|1.68|0.28|1.66|0.26|1.68|0.28|1.66|0.26|0
1661846100000|2022-08-30 07:55:00|1.65|0.25|1.64|0.24|1.66|0.26|1.63|0.23|0
1661846400000|2022-08-30 08:00:00|1.63|0.23|1.73|0.33|1.75|0.35|1.63|0.23|0
1661846700000|2022-08-30 08:05:00|1.72|0.32|1.74|0.34|1.75|0.35|1.72|0.32|0
1661847000000|2022-08-30 08:10:00|1.75|0.35|1.53|0.13|1.75|0.35|1.4|0|0
1661847300000|2022-08-30 08:15:00|1.54|0.14|1.61|0.21|1.61|0.21|1.53|0.13|0
1661847600000|2022-08-30 08:20:00|1.6|0.2|1.57|0.17|1.6|0.2|1.57|0.17|0
1661847900000|2022-08-30 08:25:00|1.58|0.18|1.59|0.19|1.59|0.19|1.57|0.17|0
1661848200000|2022-08-30 08:30:00|1.58|0.18|1.56|0.16|1.59|0.19|1.56|0.16|0
1661848500000|2022-08-30 08:35:00|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1661848800000|2022-08-30 08:40:00|1.55|0.15|1.55|0.15|1.56|0.16|1.55|0.15|0
1661849100000|2022-08-30 08:45:00|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1661849400000|2022-08-30 08:50:00|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1661849700000|2022-08-30 08:55:00|1.56|0.16|1.54|0.14|1.56|0.16|1.53|0.13|0
1661850000000|2022-08-30 09:00:00|1.53|0.13|1.52|0.12|1.54|0.14|1.52|0.12|0
1661850300000|2022-08-30 09:05:00|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1661850600000|2022-08-30 09:10:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1661850900000|2022-08-30 09:15:00|1.52|0.12|1.5|0.1|1.52|0.12|1.5|0.1|0
1661851200000|2022-08-30 09:20:00|1.51|0.11|1.52|0.12|1.53|0.13|1.51|0.11|0
1661851500000|2022-08-30 09:25:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1661851800000|2022-08-30 09:30:00|1.53|0.13|1.56|0.16|1.56|0.16|1.53|0.13|0
1661852100000|2022-08-30 09:35:00|1.55|0.15|1.56|0.16|1.57|0.17|1.55|0.15|0
1661852400000|2022-08-30 09:40:00|1.55|0.15|1.55|0.15|1.56|0.16|1.55|0.15|0
1661852700000|2022-08-30 09:45:00|1.54|0.14|1.54|0.14|1.55|0.15|1.53|0.13|0
1661853000000|2022-08-30 09:50:00|1.53|0.13|1.56|0.16|1.56|0.16|1.53|0.13|0
1661853300000|2022-08-30 09:55:00|1.55|0.15|1.55|0.15|1.56|0.16|1.54|0.14|0
1661853600000|2022-08-30 10:00:00|1.54|0.14|1.55|0.15|1.55|0.15|1.53|0.13|0
1661853900000|2022-08-30 10:05:00|1.54|0.14|1.57|0.17|1.58|0.18|1.54|0.14|0
1661854200000|2022-08-30 10:10:00|1.58|0.18|1.56|0.16|1.58|0.18|1.55|0.15|0
1661854500000|2022-08-30 10:15:00|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1661854800000|2022-08-30 10:20:00|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1661855100000|2022-08-30 10:25:00|1.55|0.15|1.55|0.15|1.55|0.15|1.54|0.14|0
1661855400000|2022-08-30 10:30:00|1.56|0.16|1.56|0.16|1.56|0.16|1.54|0.14|0
1661855700000|2022-08-30 10:35:00|1.55|0.15|1.54|0.14|1.56|0.16|1.54|0.14|0
1661856000000|2022-08-30 10:40:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1661856300000|2022-08-30 10:45:00|1.53|0.13|1.53|0.13|1.54|0.14|1.53|0.13|0
1661856600000|2022-08-30 10:50:00|1.54|0.14|1.54|0.14|1.54|0.14|1.53|0.13|0
1661856900000|2022-08-30 10:55:00|1.53|0.13|1.52|0.12|1.54|0.14|1.51|0.11|0
1661857200000|2022-08-30 11:00:00|1.51|0.11|1.54|0.14|1.54|0.14|1.51|0.11|0
1661857500000|2022-08-30 11:05:00|1.53|0.13|1.52|0.12|1.54|0.14|1.52|0.12|0
1661857800000|2022-08-30 11:10:00|1.51|0.11|1.52|0.12|1.53|0.13|1.51|0.11|0
1661858100000|2022-08-30 11:15:00|1.53|0.13|1.53|0.13|1.53|0.13|1.52|0.12|0
1661858400000|2022-08-30 11:20:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1661858700000|2022-08-30 11:25:00|1.5|0.1|1.51|0.11|1.51|0.11|1.49|0.09|0
1661859000000|2022-08-30 11:30:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1661859300000|2022-08-30 11:35:00|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1661859600000|2022-08-30 11:40:00|1.51|0.11|1.51|0.11|1.51|0.11|1.5|0.1|0
1661859900000|2022-08-30 11:45:00|1.5|0.1|1.51|0.11|1.52|0.12|1.5|0.1|0
1661860200000|2022-08-30 11:50:00|1.5|0.1|1.48|0.08|1.5|0.1|1.47|0.07|0
1661860500000|2022-08-30 11:55:00|1.47|0.07|1.48|0.08|1.48|0.08|1.46|0.06|0
1661860800000|2022-08-30 12:00:00|1.49|0.09|1.51|0.11|1.51|0.11|1.49|0.09|0
1661861100000|2022-08-30 12:05:00|1.5|0.1|1.48|0.08|1.51|0.11|1.48|0.08|0
1661861400000|2022-08-30 12:10:00|1.49|0.09|1.49|0.09|1.5|0.1|1.48|0.08|0
1661861700000|2022-08-30 12:15:00|1.5|0.1|1.47|0.07|1.5|0.1|1.47|0.07|0
1661862000000|2022-08-30 12:20:00|1.48|0.08|1.45|0.05|1.48|0.08|1.45|0.05|0
1661862300000|2022-08-30 12:25:00|1.46|0.06|1.44|0.04|1.46|0.06|1.43|0.03|0
1661862600000|2022-08-30 12:30:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1661862900000|2022-08-30 12:35:00|1.41|0.01|1.42|0.02|1.43|0.03|1.4|0|0
1661863200000|2022-08-30 12:40:00|1.43|0.03|1.42|0.02|1.43|0.03|1.4|0|0
1661863500000|2022-08-30 12:45:00|1.43|0.03|1.41|0.01|1.43|0.03|1.41|0.01|0
1661863800000|2022-08-30 12:50:00|1.4|0|1.57|0.17|1.57|0.17|1.4|0|0
1661864100000|2022-08-30 12:55:00|1.56|0.16|1.62|0.22|1.65|0.25|1.56|0.16|0
1661864400000|2022-08-30 13:00:00|1.61|0.21|1.63|0.23|1.64|0.24|1.61|0.21|0
1661864700000|2022-08-30 13:05:00|1.62|0.22|1.6|0.2|1.63|0.23|1.6|0.2|0
1661865000000|2022-08-30 13:10:00|1.61|0.21|1.63|0.23|1.63|0.23|1.6|0.2|0
1661865300000|2022-08-30 13:15:00|1.62|0.22|1.59|0.19|1.63|0.23|1.59|0.19|0
1661865600000|2022-08-30 13:20:00|1.6|0.2|1.62|0.22|1.62|0.22|1.59|0.19|0
1661865900000|2022-08-30 13:25:00|1.61|0.21|1.6|0.2|1.62|0.22|1.59|0.19|0
1661866200000|2022-08-30 13:30:00|1.61|0.21|1.61|0.21|1.64|0.24|1.55|0.15|0
1661866500000|2022-08-30 13:35:00|1.62|0.22|1.57|0.17|1.64|0.24|1.54|0.14|0
1661866800000|2022-08-30 13:40:00|1.56|0.16|1.49|0.09|1.57|0.17|1.48|0.08|0
1661867100000|2022-08-30 13:45:00|1.5|0.1|1.5|0.1|1.51|0.11|1.45|0.05|0
1661867400000|2022-08-30 13:50:00|1.49|0.09|1.45|0.05|1.5|0.1|1.45|0.05|0
1661867700000|2022-08-30 13:55:00|1.44|0.04|1.44|0.04|1.47|0.07|1.43|0.03|0
1661868000000|2022-08-30 14:00:00|1.45|0.05|1.46|0.06|1.48|0.08|1.41|0.01|0
1661868300000|2022-08-30 14:05:00|1.45|0.05|1.4|0|1.46|0.06|1.4|0|0
1661868600000|2022-08-30 14:10:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1661868900000|2022-08-30 14:15:00|1.47|0.07|1.42|0.02|1.47|0.07|1.4|0|0
1661869200000|2022-08-30 14:20:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1661869500000|2022-08-30 14:25:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1661869800000|2022-08-30 14:30:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1661871600000|2022-08-30 15:00:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1661890500000|2022-08-30 20:15:00|1.6||1.6||1.6||1.6||0
1661929500000|2022-08-31 07:05:00|1.4||1.4||1.4||1.4||0
1661976900000|2022-08-31 20:15:00|1.6||1.6||1.6||1.6||0
1662015900000|2022-09-01 07:05:00|1.4||1.4||1.4||1.4||0
1662063300000|2022-09-01 20:15:00|1.6||1.6||1.6||1.6||0
1662102300000|2022-09-02 07:05:00|1.4||1.4||1.4||1.4||0
1662424200000|2022-09-06 00:30:00|1.4||1.4||1.4||1.4||0
1662437400000|2022-09-06 04:10:00|1.6||1.6||1.6||1.6||0
1662447900000|2022-09-06 07:05:00|1.4||1.4||1.4||1.4||0
1662495300000|2022-09-06 20:15:00|1.6||1.6||1.6||1.6||0
1662534300000|2022-09-07 07:05:00|1.4||1.4||1.4||1.4||0
1662581700000|2022-09-07 20:15:00|1.6||1.6||1.6||1.6||0
1662620700000|2022-09-08 07:05:00|1.4||1.4||1.4||1.4||0
1662668100000|2022-09-08 20:15:00|1.6||1.6||1.6||1.6||0
1662707100000|2022-09-09 07:05:00|1.4||1.4||1.4||1.4||0
1662734400000|2022-09-09 14:40:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1662734700000|2022-09-09 14:45:00|1.42|0.02|1.41|0.01|1.42|0.02|1.4|0|0
1662735000000|2022-09-09 14:50:00|1.42|0.02|1.41|0.01|1.43|0.03|1.4|0|0
1662735300000|2022-09-09 14:55:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1662735600000|2022-09-09 15:00:00|1.42|0.02|1.4|0|1.43|0.03|1.4|0|0
1662735900000|2022-09-09 15:05:00|1.42|0.02|1.4|0|1.47|0.07|1.4|0|0
1662736500000|2022-09-09 15:15:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1662748200000|2022-09-09 18:30:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1662748800000|2022-09-09 18:40:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1662750600000|2022-09-09 19:10:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1662750900000|2022-09-09 19:15:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1662751200000|2022-09-09 19:20:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1662751500000|2022-09-09 19:25:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1662752400000|2022-09-09 19:40:00|1.41|0.01|1.42|0.02|1.43|0.03|1.41|0.01|0
1662752700000|2022-09-09 19:45:00|1.41|0.01|1.44|0.04|1.46|0.06|1.41|0.01|0
1662753000000|2022-09-09 19:50:00|1.43|0.03|1.43|0.03|1.44|0.04|1.4|0|0
1662753300000|2022-09-09 19:55:00|1.42|0.02|1.4|0|1.43|0.03|1.4|0|0
1662965100000|2022-09-12 06:45:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1662965400000|2022-09-12 06:50:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1662965700000|2022-09-12 06:55:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1662966000000|2022-09-12 07:00:00|1.6|0|1.6|0|1.61|0.01|1.6|0|0
1662966300000|2022-09-12 07:05:00|1.47|0.07|1.48|0.08|1.48|0.08|1.46|0.06|0
1662966600000|2022-09-12 07:10:00|1.47|0.07|1.47|0.07|1.48|0.08|1.46|0.06|0
1662966900000|2022-09-12 07:15:00|1.46|0.06|1.46|0.06|1.48|0.08|1.45|0.05|0
1662967200000|2022-09-12 07:20:00|1.45|0.05|1.51|0.11|1.51|0.11|1.45|0.05|0
1662967500000|2022-09-12 07:25:00|1.5|0.1|1.5|0.1|1.52|0.12|1.49|0.09|0
1662967800000|2022-09-12 07:30:00|1.51|0.11|1.51|0.11|1.51|0.11|1.5|0.1|0
1662968100000|2022-09-12 07:35:00|1.52|0.12|1.51|0.11|1.52|0.12|1.5|0.1|0
1662968400000|2022-09-12 07:40:00|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1662968700000|2022-09-12 07:45:00|1.52|0.12|1.53|0.13|1.53|0.13|1.51|0.11|0
1662969000000|2022-09-12 07:50:00|1.54|0.14|1.51|0.11|1.54|0.14|1.51|0.11|0
1662969300000|2022-09-12 07:55:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1662969600000|2022-09-12 08:00:00|1.52|0.12|1.52|0.12|1.53|0.13|1.51|0.11|0
1662969900000|2022-09-12 08:05:00|1.51|0.11|1.5|0.1|1.53|0.13|1.49|0.09|0
1662970200000|2022-09-12 08:10:00|1.51|0.11|1.51|0.11|1.52|0.12|1.5|0.1|0
1662970500000|2022-09-12 08:15:00|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1662970800000|2022-09-12 08:20:00|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1662971100000|2022-09-12 08:25:00|1.54|0.14|1.53|0.13|1.54|0.14|1.52|0.12|0
1662971400000|2022-09-12 08:30:00|1.54|0.14|1.55|0.15|1.56|0.16|1.54|0.14|0
1662971700000|2022-09-12 08:35:00|1.56|0.16|1.59|0.19|1.59|0.19|1.55|0.15|0
1662972000000|2022-09-12 08:40:00|1.58|0.18|1.59|0.19|1.63|0.23|1.57|0.17|0
1662972300000|2022-09-12 08:45:00|1.6|0.2|1.58|0.18|1.6|0.2|1.58|0.18|0
1662972600000|2022-09-12 08:50:00|1.59|0.19|1.6|0.2|1.6|0.2|1.58|0.18|0
1662972900000|2022-09-12 08:55:00|1.61|0.21|1.61|0.21|1.61|0.21|1.6|0.2|0
1662973200000|2022-09-12 09:00:00|1.6|0.2|1.6|0.2|1.61|0.21|1.6|0.2|0
1662973500000|2022-09-12 09:05:00|1.61|0.21|1.61|0.21|1.62|0.22|1.6|0.2|0
1662973800000|2022-09-12 09:10:00|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1662974100000|2022-09-12 09:15:00|1.6|0.2|1.61|0.21|1.62|0.22|1.6|0.2|0
1662974400000|2022-09-12 09:20:00|1.62|0.22|1.61|0.21|1.63|0.23|1.6|0.2|0
1662974700000|2022-09-12 09:25:00|1.6|0.2|1.59|0.19|1.61|0.21|1.59|0.19|0
1662975000000|2022-09-12 09:30:00|1.6|0.2|1.58|0.18|1.6|0.2|1.58|0.18|0
1662975300000|2022-09-12 09:35:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1662975600000|2022-09-12 09:40:00|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1662975900000|2022-09-12 09:45:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1662976200000|2022-09-12 09:50:00|1.57|0.17|1.57|0.17|1.58|0.18|1.57|0.17|0
1662976500000|2022-09-12 09:55:00|1.58|0.18|1.56|0.16|1.58|0.18|1.55|0.15|0
1662976800000|2022-09-12 10:00:00|1.55|0.15|1.56|0.16|1.56|0.16|1.54|0.14|0
1662977100000|2022-09-12 10:05:00|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1662977400000|2022-09-12 10:10:00|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1662977700000|2022-09-12 10:15:00|1.53|0.13|1.54|0.14|1.54|0.14|1.52|0.12|0
1662978000000|2022-09-12 10:20:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1662978300000|2022-09-12 10:25:00|1.55|0.15|1.55|0.15|1.56|0.16|1.54|0.14|0
1662978600000|2022-09-12 10:30:00|1.56|0.16|1.56|0.16|1.57|0.17|1.55|0.15|0
1662978900000|2022-09-12 10:35:00|1.55|0.15|1.56|0.16|1.56|0.16|1.54|0.14|0
1662979200000|2022-09-12 10:40:00|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1662979500000|2022-09-12 10:45:00|1.55|0.15|1.55|0.15|1.56|0.16|1.54|0.14|0
1662979800000|2022-09-12 10:50:00|1.54|0.14|1.55|0.15|1.56|0.16|1.54|0.14|0
1662980100000|2022-09-12 10:55:00|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1662980400000|2022-09-12 11:00:00|1.52|0.12|1.52|0.12|1.53|0.13|1.51|0.11|0
1662980700000|2022-09-12 11:05:00|1.53|0.13|1.53|0.13|1.54|0.14|1.52|0.12|0
1662981000000|2022-09-12 11:10:00|1.52|0.12|1.52|0.12|1.54|0.14|1.51|0.11|0
1662981300000|2022-09-12 11:15:00|1.53|0.13|1.53|0.13|1.54|0.14|1.53|0.13|0
1662981600000|2022-09-12 11:20:00|1.54|0.14|1.54|0.14|1.54|0.14|1.53|0.13|0
1662981900000|2022-09-12 11:25:00|1.55|0.15|1.55|0.15|1.56|0.16|1.54|0.14|0
1662982200000|2022-09-12 11:30:00|1.54|0.14|1.55|0.15|1.55|0.15|1.53|0.13|0
1662982500000|2022-09-12 11:35:00|1.54|0.14|1.54|0.14|1.56|0.16|1.54|0.14|0
1662982800000|2022-09-12 11:40:00|1.55|0.15|1.57|0.17|1.57|0.17|1.54|0.14|0
1662983100000|2022-09-12 11:45:00|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1662983400000|2022-09-12 11:50:00|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1662983700000|2022-09-12 11:55:00|1.58|0.18|1.58|0.18|1.59|0.19|1.57|0.17|0
1662984000000|2022-09-12 12:00:00|1.57|0.17|1.56|0.16|1.58|0.18|1.56|0.16|0
1662984300000|2022-09-12 12:05:00|1.57|0.17|1.56|0.16|1.57|0.17|1.54|0.14|0
1662984600000|2022-09-12 12:10:00|1.54|0.14|1.56|0.16|1.56|0.16|1.54|0.14|0
1662984900000|2022-09-12 12:15:00|1.55|0.15|1.53|0.13|1.55|0.15|1.52|0.12|0
1662985200000|2022-09-12 12:20:00|1.52|0.12|1.49|0.09|1.53|0.13|1.49|0.09|0
1662985500000|2022-09-12 12:25:00|1.5|0.1|1.47|0.07|1.5|0.1|1.47|0.07|0
1662985800000|2022-09-12 12:30:00|1.48|0.08|1.5|0.1|1.5|0.1|1.47|0.07|0
1662986100000|2022-09-12 12:35:00|1.51|0.11|1.51|0.11|1.52|0.12|1.5|0.1|0
1662986400000|2022-09-12 12:40:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1662986700000|2022-09-12 12:45:00|1.52|0.12|1.53|0.13|1.53|0.13|1.51|0.11|0
1662987000000|2022-09-12 12:50:00|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1662987300000|2022-09-12 12:55:00|1.52|0.12|1.53|0.13|1.54|0.14|1.52|0.12|0
1662987600000|2022-09-12 13:00:00|1.54|0.14|1.52|0.12|1.54|0.14|1.51|0.11|0
1662987900000|2022-09-12 13:05:00|1.53|0.13|1.54|0.14|1.55|0.15|1.52|0.12|0
1662988200000|2022-09-12 13:10:00|1.55|0.15|1.56|0.16|1.56|0.16|1.53|0.13|0
1662988500000|2022-09-12 13:15:00|1.55|0.15|1.55|0.15|1.56|0.16|1.54|0.14|0
1662988800000|2022-09-12 13:20:00|1.56|0.16|1.56|0.16|1.56|0.16|1.55|0.15|0
1662989100000|2022-09-12 13:25:00|1.55|0.15|1.56|0.16|1.57|0.17|1.55|0.15|0
1662989400000|2022-09-12 13:30:00|1.57|0.17|1.6|0.2|1.61|0.21|1.56|0.16|0
1662989700000|2022-09-12 13:35:00|1.59|0.19|1.56|0.16|1.59|0.19|1.53|0.13|0
1662990000000|2022-09-12 13:40:00|1.57|0.17|1.61|0.21|1.62|0.22|1.57|0.17|0
1662990300000|2022-09-12 13:45:00|1.6|0.2|1.64|0.24|1.66|0.26|1.6|0.2|0
1662990600000|2022-09-12 13:50:00|1.65|0.25|1.69|0.29|1.69|0.29|1.65|0.25|0
1662990900000|2022-09-12 13:55:00|1.7|0.3|1.76|0.36|1.76|0.36|1.7|0.3|0
1662991200000|2022-09-12 14:00:00|1.77|0.37|1.7|0.3|1.85|0.45|1.69|0.29|0
1662991500000|2022-09-12 14:05:00|1.71|0.31|1.72|0.32|1.73|0.33|1.7|0.3|0
1662991800000|2022-09-12 14:10:00|1.71|0.31|1.71|0.31|1.72|0.32|1.7|0.3|0
1662992100000|2022-09-12 14:15:00|1.72|0.32|1.78|0.38|1.79|0.39|1.72|0.32|0
1662992400000|2022-09-12 14:20:00|1.77|0.37|1.78|0.38|1.79|0.39|1.75|0.35|0
1662992700000|2022-09-12 14:25:00|1.79|0.39|1.76|0.36|1.8|0.4|1.76|0.36|0
1662993000000|2022-09-12 14:30:00|1.77|0.37|1.75|0.35|1.78|0.38|1.74|0.34|0
1662993300000|2022-09-12 14:35:00|1.74|0.34|1.74|0.34|1.77|0.37|1.72|0.32|0
1662993600000|2022-09-12 14:40:00|1.73|0.33|1.72|0.32|1.74|0.34|1.7|0.3|0
1662993900000|2022-09-12 14:45:00|1.73|0.33|1.75|0.35|1.75|0.35|1.72|0.32|0
1662994200000|2022-09-12 14:50:00|1.74|0.34|1.71|0.31|1.76|0.36|1.71|0.31|0
1662994500000|2022-09-12 14:55:00|1.7|0.3|1.68|0.28|1.71|0.31|1.66|0.26|0
1662994800000|2022-09-12 15:00:00|1.67|0.27|1.65|0.25|1.69|0.29|1.63|0.23|0
1662995100000|2022-09-12 15:05:00|1.66|0.26|1.64|0.24|1.67|0.27|1.63|0.23|0
1662995400000|2022-09-12 15:10:00|1.65|0.25|1.64|0.24|1.66|0.26|1.64|0.24|0
1662995700000|2022-09-12 15:15:00|1.66|0.26|1.88|0.48|1.88|0.48|1.65|0.25|0
1662996000000|2022-09-12 15:20:00|1.87|0.47|1.92|0.52|1.92|0.52|1.87|0.47|0
1662996300000|2022-09-12 15:25:00|1.91|0.51|1.86|0.46|1.95|0.55|1.86|0.46|0
1662996600000|2022-09-12 15:30:00|1.87|0.47|1.86|0.46|1.88|0.48|1.84|0.44|0
1662996900000|2022-09-12 15:35:00|1.87|0.47|1.82|0.42|1.87|0.47|1.78|0.38|0
1662997200000|2022-09-12 15:40:00|1.81|0.41|1.8|0.4|1.83|0.43|1.78|0.38|0
1662997500000|2022-09-12 15:45:00|1.81|0.41|1.78|0.38|1.81|0.41|1.76|0.36|0
1662997800000|2022-09-12 15:50:00|1.77|0.37|1.73|0.33|1.79|0.39|1.71|0.31|0
1662998100000|2022-09-12 15:55:00|1.72|0.32|1.68|0.28|1.73|0.33|1.63|0.23|0
1662998400000|2022-09-12 16:00:00|1.69|0.29|1.67|0.27|1.7|0.3|1.66|0.26|0
1662998700000|2022-09-12 16:05:00|1.68|0.28|1.65|0.25|1.72|0.32|1.64|0.24|0
1662999000000|2022-09-12 16:10:00|1.63|0.23|1.69|0.29|1.7|0.3|1.62|0.22|0
1662999300000|2022-09-12 16:15:00|1.7|0.3|1.66|0.26|1.7|0.3|1.65|0.25|0
1662999600000|2022-09-12 16:20:00|1.65|0.25|1.72|0.32|1.73|0.33|1.65|0.25|0
1662999900000|2022-09-12 16:25:00|1.71|0.31|1.72|0.32|1.72|0.32|1.69|0.29|0
1663000200000|2022-09-12 16:30:00|1.71|0.31|1.73|0.33|1.74|0.34|1.71|0.31|0
1663000500000|2022-09-12 16:35:00|1.72|0.32|1.74|0.34|1.75|0.35|1.7|0.3|0
1663000800000|2022-09-12 16:40:00|1.75|0.35|1.76|0.36|1.76|0.36|1.74|0.34|0
1663001100000|2022-09-12 16:45:00|1.77|0.37|1.74|0.34|1.77|0.37|1.72|0.32|0
1663001400000|2022-09-12 16:50:00|1.75|0.35|1.76|0.36|1.77|0.37|1.74|0.34|0
1663001700000|2022-09-12 16:55:00|1.77|0.37|1.78|0.38|1.78|0.38|1.76|0.36|0
1663002000000|2022-09-12 17:00:00|1.77|0.37|1.75|0.35|1.78|0.38|1.71|0.31|0
1663002300000|2022-09-12 17:05:00|1.74|0.34|1.81|0.41|1.82|0.42|1.74|0.34|0
1663002600000|2022-09-12 17:10:00|1.82|0.42|1.82|0.42|1.83|0.43|1.8|0.4|0
1663002900000|2022-09-12 17:15:00|1.81|0.41|1.81|0.41|1.83|0.43|1.8|0.4|0
1663003200000|2022-09-12 17:20:00|1.8|0.4|1.8|0.4|1.83|0.43|1.79|0.39|0
1663003500000|2022-09-12 17:25:00|1.81|0.41|1.85|0.45|1.86|0.46|1.79|0.39|0
1663003800000|2022-09-12 17:30:00|1.86|0.46|1.86|0.46|1.86|0.46|1.83|0.43|0
1663004100000|2022-09-12 17:35:00|1.85|0.45|1.82|0.42|1.85|0.45|1.81|0.41|0
1663004400000|2022-09-12 17:40:00|1.81|0.41|1.78|0.38|1.82|0.42|1.78|0.38|0
1663004700000|2022-09-12 17:45:00|1.79|0.39|1.81|0.41|1.82|0.42|1.78|0.38|0
1663005000000|2022-09-12 17:50:00|1.82|0.42|1.85|0.45|1.85|0.45|1.82|0.42|0
1663005300000|2022-09-12 17:55:00|1.84|0.44|1.84|0.44|1.85|0.45|1.83|0.43|0
1663005600000|2022-09-12 18:00:00|1.83|0.43|1.8|0.4|1.85|0.45|1.8|0.4|0
1663005900000|2022-09-12 18:05:00|1.79|0.39|1.79|0.39|1.81|0.41|1.79|0.39|0
1663006200000|2022-09-12 18:10:00|1.78|0.38|1.83|0.43|1.83|0.43|1.78|0.38|0
1663006500000|2022-09-12 18:15:00|1.82|0.42|1.76|0.36|1.85|0.45|1.74|0.34|0
1663006800000|2022-09-12 18:20:00|1.78|0.38|1.77|0.37|1.79|0.39|1.73|0.33|0
1663007100000|2022-09-12 18:25:00|1.78|0.38|1.74|0.34|1.79|0.39|1.73|0.33|0
1663007400000|2022-09-12 18:30:00|1.73|0.33|1.72|0.32|1.75|0.35|1.7|0.3|0
1663007700000|2022-09-12 18:35:00|1.73|0.33|1.76|0.36|1.76|0.36|1.71|0.31|0
1663008000000|2022-09-12 18:40:00|1.75|0.35|1.77|0.37|1.77|0.37|1.74|0.34|0
1663008300000|2022-09-12 18:45:00|1.76|0.36|1.83|0.43|1.84|0.44|1.76|0.36|0
1663008600000|2022-09-12 18:50:00|1.84|0.44|1.82|0.42|1.84|0.44|1.81|0.41|0
1663008900000|2022-09-12 18:55:00|1.81|0.41|1.81|0.41|1.84|0.44|1.8|0.4|0
1663009200000|2022-09-12 19:00:00|1.82|0.42|1.81|0.41|1.83|0.43|1.79|0.39|0
1663009500000|2022-09-12 19:05:00|1.82|0.42|1.86|0.46|1.87|0.47|1.81|0.41|0
1663009800000|2022-09-12 19:10:00|1.85|0.45|1.86|0.46|1.87|0.47|1.84|0.44|0
1663010100000|2022-09-12 19:15:00|1.85|0.45|1.83|0.43|1.86|0.46|1.82|0.42|0
1663010400000|2022-09-12 19:20:00|1.82|0.42|1.81|0.41|1.85|0.45|1.81|0.41|0
1663010700000|2022-09-12 19:25:00|1.8|0.4|1.79|0.39|1.81|0.41|1.78|0.38|0
1663011000000|2022-09-12 19:30:00|1.8|0.4|1.78|0.38|1.81|0.41|1.77|0.37|0
1663011300000|2022-09-12 19:35:00|1.77|0.37|1.78|0.38|1.79|0.39|1.74|0.34|0
1663011600000|2022-09-12 19:40:00|1.77|0.37|1.83|0.43|1.83|0.43|1.75|0.35|0
1663011900000|2022-09-12 19:45:00|1.82|0.42|1.83|0.43|1.84|0.44|1.79|0.39|0
1663012200000|2022-09-12 19:50:00|1.82|0.42|1.8|0.4|1.83|0.43|1.78|0.38|0
1663012500000|2022-09-12 19:55:00|1.82|0.42|1.86|0.46|1.86|0.46|1.82|0.42|0
1663012800000|2022-09-12 20:00:00|1.88|0.48|1.87|0.47|1.89|0.49|1.87|0.47|0
1663013100000|2022-09-12 20:05:00|1.86|0.46|1.88|0.48|1.88|0.48|1.85|0.45|0
1663013400000|2022-09-12 20:10:00|1.87|0.47|1.88|0.48|1.89|0.49|1.87|0.47|0
1663013700000|2022-09-12 20:15:00|1.99|0.39|1.92|0.32|2.04|0.44|1.92|0.32|0
1663014000000|2022-09-12 20:20:00|1.93|0.33|1.96|0.36|1.96|0.36|1.93|0.33|0
1663014300000|2022-09-12 20:25:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1663014600000|2022-09-12 20:30:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1663014900000|2022-09-12 20:35:00|1.96|0.36|1.96|0.36|1.96|0.36|1.95|0.35|0
1663015200000|2022-09-12 20:40:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1663015500000|2022-09-12 20:45:00|1.96|0.36|1.96|0.36|1.96|0.36|1.95|0.35|0
1663016100000|2022-09-12 20:55:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1663017300000|2022-09-12 21:15:00|1.97|0.37|1.97|0.37|1.97|0.37|1.97|0.37|0
1663017600000|2022-09-12 21:20:00|1.96|0.36|1.96|0.36|1.96|0.36|1.96|0.36|0
1663018800000|2022-09-12 21:40:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1663019700000|2022-09-12 21:55:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1663020000000|2022-09-12 22:00:00|1.99|0.39|1.96|0.36|1.99|0.39|1.95|0.35|0
1663020300000|2022-09-12 22:05:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1663020900000|2022-09-12 22:15:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1663021200000|2022-09-12 22:20:00|1.94|0.34|1.93|0.33|1.95|0.35|1.93|0.33|0
1663021500000|2022-09-12 22:25:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1663021800000|2022-09-12 22:30:00|1.92|0.32|1.92|0.32|1.92|0.32|1.92|0.32|0
1663022100000|2022-09-12 22:35:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1663022400000|2022-09-12 22:40:00|1.93|0.33|1.92|0.32|1.93|0.33|1.92|0.32|0
1663022700000|2022-09-12 22:45:00|1.93|0.33|1.93|0.33|1.93|0.33|1.92|0.32|0
1663023000000|2022-09-12 22:50:00|1.92|0.32|1.92|0.32|1.92|0.32|1.92|0.32|0
1663023900000|2022-09-12 23:05:00|1.93|0.33|1.94|0.34|1.95|0.35|1.93|0.33|0
1663024200000|2022-09-12 23:10:00|1.95|0.35|1.94|0.34|1.95|0.35|1.94|0.34|0
1663024800000|2022-09-12 23:20:00|1.93|0.33|1.95|0.35|1.95|0.35|1.93|0.33|0
1663025100000|2022-09-12 23:25:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1663025400000|2022-09-12 23:30:00|1.94|0.34|1.94|0.34|1.95|0.35|1.94|0.34|0
1663025700000|2022-09-12 23:35:00|1.93|0.33|1.93|0.33|1.94|0.34|1.92|0.32|0
1663026000000|2022-09-12 23:40:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1663026300000|2022-09-12 23:45:00|1.94|0.34|1.93|0.33|1.94|0.34|1.92|0.32|0
1663026600000|2022-09-12 23:50:00|1.92|0.32|1.93|0.33|1.94|0.34|1.92|0.32|0
1663026900000|2022-09-12 23:55:00|1.92|0.32|1.93|0.33|1.94|0.34|1.92|0.32|0
1663027200000|2022-09-13 00:00:00|1.92|0.32|1.93|0.33|1.95|0.35|1.92|0.32|0
1663027500000|2022-09-13 00:05:00|1.92|0.32|1.95|0.35|1.95|0.35|1.92|0.32|0
1663027800000|2022-09-13 00:10:00|1.94|0.34|1.93|0.33|1.95|0.35|1.92|0.32|0
1663028100000|2022-09-13 00:15:00|1.92|0.32|1.91|0.31|1.93|0.33|1.9|0.3|0
1663028400000|2022-09-13 00:20:00|1.9|0.3|1.91|0.31|1.92|0.32|1.9|0.3|0
1663028700000|2022-09-13 00:25:00|1.9|0.3|1.91|0.31|1.92|0.32|1.9|0.3|0
1663029000000|2022-09-13 00:30:00|1.92|0.32|1.92|0.32|1.93|0.33|1.91|0.31|0
1663029300000|2022-09-13 00:35:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1663029600000|2022-09-13 00:40:00|1.93|0.33|1.93|0.33|1.94|0.34|1.93|0.33|0
1663029900000|2022-09-13 00:45:00|1.94|0.34|1.94|0.34|1.94|0.34|1.93|0.33|0
1663030200000|2022-09-13 00:50:00|1.93|0.33|1.95|0.35|1.95|0.35|1.93|0.33|0
1663030500000|2022-09-13 00:55:00|1.96|0.36|1.93|0.33|1.96|0.36|1.93|0.33|0
1663030800000|2022-09-13 01:00:00|1.92|0.32|1.93|0.33|1.94|0.34|1.92|0.32|0
1663031100000|2022-09-13 01:05:00|1.94|0.34|1.93|0.33|1.94|0.34|1.92|0.32|0
1663031400000|2022-09-13 01:10:00|1.92|0.32|1.92|0.32|1.93|0.33|1.92|0.32|0
1663031700000|2022-09-13 01:15:00|1.93|0.33|1.91|0.31|1.93|0.33|1.91|0.31|0
1663032000000|2022-09-13 01:20:00|1.9|0.3|1.9|0.3|1.91|0.31|1.9|0.3|0
1663032300000|2022-09-13 01:25:00|1.91|0.31|1.9|0.3|1.92|0.32|1.9|0.3|0
1663032600000|2022-09-13 01:30:00|1.91|0.31|1.88|0.28|1.91|0.31|1.88|0.28|0
1663032900000|2022-09-13 01:35:00|1.87|0.27|1.88|0.28|1.88|0.28|1.87|0.27|0
1663033200000|2022-09-13 01:40:00|1.87|0.27|1.88|0.28|1.89|0.29|1.87|0.27|0
1663033500000|2022-09-13 01:45:00|1.87|0.27|1.89|0.29|1.89|0.29|1.87|0.27|0
1663033800000|2022-09-13 01:50:00|1.88|0.28|1.9|0.3|1.9|0.3|1.88|0.28|0
1663034100000|2022-09-13 01:55:00|1.89|0.29|1.9|0.3|1.9|0.3|1.89|0.29|0
1663034400000|2022-09-13 02:00:00|1.89|0.29|1.89|0.29|1.89|0.29|1.88|0.28|0
1663034700000|2022-09-13 02:05:00|1.9|0.3|1.87|0.27|1.9|0.3|1.87|0.27|0
1663035000000|2022-09-13 02:10:00|1.88|0.28|1.86|0.26|1.88|0.28|1.86|0.26|0
1663035300000|2022-09-13 02:15:00|1.87|0.27|1.87|0.27|1.88|0.28|1.87|0.27|0
1663035600000|2022-09-13 02:20:00|1.88|0.28|1.87|0.27|1.88|0.28|1.87|0.27|0
1663035900000|2022-09-13 02:25:00|1.88|0.28|1.88|0.28|1.88|0.28|1.87|0.27|0
1663036200000|2022-09-13 02:30:00|1.89|0.29|1.88|0.28|1.89|0.29|1.88|0.28|0
1663036500000|2022-09-13 02:35:00|1.89|0.29|1.89|0.29|1.89|0.29|1.88|0.28|0
1663036800000|2022-09-13 02:40:00|1.88|0.28|1.89|0.29|1.9|0.3|1.88|0.28|0
1663037100000|2022-09-13 02:45:00|1.9|0.3|1.9|0.3|1.9|0.3|1.89|0.29|0
1663037400000|2022-09-13 02:50:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1663037700000|2022-09-13 02:55:00|1.93|0.33|1.92|0.32|1.93|0.33|1.92|0.32|0
1663038000000|2022-09-13 03:00:00|1.93|0.33|1.93|0.33|1.93|0.33|1.92|0.32|0
1663038300000|2022-09-13 03:05:00|1.94|0.34|1.94|0.34|1.94|0.34|1.93|0.33|0
1663038600000|2022-09-13 03:10:00|1.93|0.33|1.94|0.34|1.94|0.34|1.93|0.33|0
1663038900000|2022-09-13 03:15:00|1.93|0.33|1.93|0.33|1.94|0.34|1.93|0.33|0
1663039200000|2022-09-13 03:20:00|1.92|0.32|1.92|0.32|1.92|0.32|1.92|0.32|0
1663039500000|2022-09-13 03:25:00|1.93|0.33|1.92|0.32|1.93|0.33|1.92|0.32|0
1663039800000|2022-09-13 03:30:00|1.91|0.31|1.9|0.3|1.91|0.31|1.9|0.3|0
1663040100000|2022-09-13 03:35:00|1.91|0.31|1.9|0.3|1.91|0.31|1.9|0.3|0
1663040400000|2022-09-13 03:40:00|1.91|0.31|1.9|0.3|1.91|0.31|1.9|0.3|0
1663040700000|2022-09-13 03:45:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1663041000000|2022-09-13 03:50:00|1.91|0.31|1.91|0.31|1.91|0.31|1.91|0.31|0
1663041300000|2022-09-13 03:55:00|1.9|0.3|1.9|0.3|1.91|0.31|1.9|0.3|0
1663041900000|2022-09-13 04:05:00|1.89|0.29|1.87|0.27|1.9|0.3|1.87|0.27|0
1663042200000|2022-09-13 04:10:00|1.88|0.28|1.87|0.27|1.88|0.28|1.86|0.26|0
1663042500000|2022-09-13 04:15:00|1.88|0.28|1.88|0.28|1.88|0.28|1.87|0.27|0
1663042800000|2022-09-13 04:20:00|1.89|0.29|1.89|0.29|1.89|0.29|1.88|0.28|0
1663043400000|2022-09-13 04:30:00|1.9|0.3|1.9|0.3|1.9|0.3|1.89|0.29|0
1663043700000|2022-09-13 04:35:00|1.89|0.29|1.89|0.29|1.9|0.3|1.89|0.29|0
1663044000000|2022-09-13 04:40:00|1.9|0.3|1.89|0.29|1.9|0.3|1.89|0.29|0
1663044300000|2022-09-13 04:45:00|1.88|0.28|1.88|0.28|1.89|0.29|1.88|0.28|0
1663044600000|2022-09-13 04:50:00|1.89|0.29|1.89|0.29|1.89|0.29|1.88|0.28|0
1663045200000|2022-09-13 05:00:00|1.88|0.28|1.88|0.28|1.89|0.29|1.88|0.28|0
1663045500000|2022-09-13 05:05:00|1.89|0.29|1.88|0.28|1.89|0.29|1.88|0.28|0
1663045800000|2022-09-13 05:10:00|1.89|0.29|1.9|0.3|1.9|0.3|1.89|0.29|0
1663046100000|2022-09-13 05:15:00|1.91|0.31|1.91|0.31|1.91|0.31|1.9|0.3|0
1663046400000|2022-09-13 05:20:00|1.9|0.3|1.9|0.3|1.91|0.31|1.9|0.3|0
1663046700000|2022-09-13 05:25:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1663047000000|2022-09-13 05:30:00|1.91|0.31|1.93|0.33|1.93|0.33|1.91|0.31|0
1663047300000|2022-09-13 05:35:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1663047600000|2022-09-13 05:40:00|1.92|0.32|1.93|0.33|1.94|0.34|1.92|0.32|0
1663047900000|2022-09-13 05:45:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1663048200000|2022-09-13 05:50:00|1.94|0.34|1.97|0.37|1.97|0.37|1.93|0.33|0
1663048500000|2022-09-13 05:55:00|1.96|0.36|1.97|0.37|1.98|0.38|1.95|0.35|0
1663048800000|2022-09-13 06:00:00|1.96|0.36|2.04|0.44|2.06|0.46|1.96|0.36|0
1663049100000|2022-09-13 06:05:00|2.05|0.45|2.07|0.47|2.07|0.47|2.05|0.45|0
1663049400000|2022-09-13 06:10:00|2.08|0.48|2.04|0.44|2.1|0.5|2.03|0.43|0
1663049700000|2022-09-13 06:15:00|2.03|0.43|2.02|0.42|2.04|0.44|2.02|0.42|0
1663050000000|2022-09-13 06:20:00|2.03|0.43|2.05|0.45|2.06|0.46|2.03|0.43|0
1663050300000|2022-09-13 06:25:00|2.04|0.44|2.05|0.45|2.06|0.46|2.04|0.44|0
1663050600000|2022-09-13 06:30:00|2.04|0.44|2.05|0.45|2.05|0.45|2.03|0.43|0
1663050900000|2022-09-13 06:35:00|2.04|0.44|2.06|0.46|2.06|0.46|2.04|0.44|0
1663051200000|2022-09-13 06:40:00|2.05|0.45|2.03|0.43|2.06|0.46|2.02|0.42|0
1663051500000|2022-09-13 06:45:00|2.02|0.42|2.03|0.43|2.04|0.44|2|0.4|0
1663051800000|2022-09-13 06:50:00|2.02|0.42|2.04|0.44|2.05|0.45|2.02|0.42|0
1663052100000|2022-09-13 06:55:00|2.05|0.45|2.04|0.44|2.05|0.45|2.03|0.43|0
1663052400000|2022-09-13 07:00:00|2.05|0.45|2.08|0.48|2.1|0.5|2.05|0.45|0
1663052700000|2022-09-13 07:05:00|1.98|0.58|1.92|0.52|1.98|0.58|1.92|0.52|0
1663053000000|2022-09-13 07:10:00|1.91|0.51|1.9|0.5|1.92|0.52|1.89|0.49|0
1663053300000|2022-09-13 07:15:00|1.89|0.49|1.9|0.5|1.92|0.52|1.89|0.49|0
1663053600000|2022-09-13 07:20:00|1.91|0.51|1.93|0.53|1.93|0.53|1.9|0.5|0
1663053900000|2022-09-13 07:25:00|1.92|0.52|1.94|0.54|1.95|0.55|1.91|0.51|0
1663054200000|2022-09-13 07:30:00|1.95|0.55|1.97|0.57|1.98|0.58|1.95|0.55|0
1663054500000|2022-09-13 07:35:00|1.96|0.56|1.96|0.56|1.97|0.57|1.93|0.53|0
1663054800000|2022-09-13 07:40:00|1.97|0.57|1.95|0.55|1.97|0.57|1.94|0.54|0
1663055100000|2022-09-13 07:45:00|1.96|0.56|2|0.6|2|0.6|1.94|0.54|0
1663055400000|2022-09-13 07:50:00|1.99|0.59|2|0.6|2|0.6|1.98|0.58|0
1663055700000|2022-09-13 07:55:00|1.99|0.59|1.98|0.58|2|0.6|1.97|0.57|0
1663056000000|2022-09-13 08:00:00|1.99|0.59|1.99|0.59|2|0.6|1.98|0.58|0
1663056300000|2022-09-13 08:05:00|1.98|0.58|1.98|0.58|1.99|0.59|1.96|0.56|0
1663056600000|2022-09-13 08:10:00|1.97|0.57|1.98|0.58|2|0.6|1.97|0.57|0
1663056900000|2022-09-13 08:15:00|1.97|0.57|1.98|0.58|2|0.6|1.97|0.57|0
1663057200000|2022-09-13 08:20:00|1.99|0.59|1.99|0.59|2|0.6|1.96|0.56|0
1663057500000|2022-09-13 08:25:00|2|0.6|1.99|0.59|2|0.6|1.98|0.58|0
1663057800000|2022-09-13 08:30:00|1.98|0.58|1.98|0.58|1.99|0.59|1.98|0.58|0
1663058100000|2022-09-13 08:35:00|1.99|0.59|1.97|0.57|1.99|0.59|1.96|0.56|0
1663058400000|2022-09-13 08:40:00|1.98|0.58|1.97|0.57|1.98|0.58|1.95|0.55|0
1663058700000|2022-09-13 08:45:00|1.96|0.56|2|0.6|2|0.6|1.96|0.56|0
1663059000000|2022-09-13 08:50:00|1.99|0.59|1.96|0.56|2|0.6|1.96|0.56|0
1663059300000|2022-09-13 08:55:00|1.97|0.57|1.98|0.58|1.98|0.58|1.96|0.56|0
1663059600000|2022-09-13 09:00:00|1.97|0.57|1.98|0.58|1.99|0.59|1.96|0.56|0
1663059900000|2022-09-13 09:05:00|1.99|0.59|1.97|0.57|1.99|0.59|1.97|0.57|0
1663060200000|2022-09-13 09:10:00|1.98|0.58|1.95|0.55|1.98|0.58|1.94|0.54|0
1663060500000|2022-09-13 09:15:00|1.96|0.56|1.95|0.55|1.96|0.56|1.95|0.55|0
1663060800000|2022-09-13 09:20:00|1.96|0.56|1.95|0.55|1.96|0.56|1.94|0.54|0
1663061100000|2022-09-13 09:25:00|1.94|0.54|1.94|0.54|1.95|0.55|1.93|0.53|0
1663061400000|2022-09-13 09:30:00|1.93|0.53|1.95|0.55|1.96|0.56|1.93|0.53|0
1663061700000|2022-09-13 09:35:00|1.94|0.54|1.94|0.54|1.95|0.55|1.93|0.53|0
1663062000000|2022-09-13 09:40:00|1.95|0.55|1.95|0.55|1.96|0.56|1.94|0.54|0
1663062300000|2022-09-13 09:45:00|1.94|0.54|1.94|0.54|1.95|0.55|1.93|0.53|0
1663062600000|2022-09-13 09:50:00|1.95|0.55|1.96|0.56|1.96|0.56|1.94|0.54|0
1663062900000|2022-09-13 09:55:00|1.95|0.55|1.96|0.56|1.97|0.57|1.95|0.55|0
1663063200000|2022-09-13 10:00:00|1.95|0.55|1.95|0.55|1.96|0.56|1.95|0.55|0
1663063500000|2022-09-13 10:05:00|1.96|0.56|1.95|0.55|1.96|0.56|1.95|0.55|0
1663063800000|2022-09-13 10:10:00|1.96|0.56|1.96|0.56|1.98|0.58|1.96|0.56|0
1663064100000|2022-09-13 10:15:00|1.97|0.57|1.99|0.59|1.99|0.59|1.96|0.56|0
1663064400000|2022-09-13 10:20:00|1.98|0.58|1.98|0.58|1.99|0.59|1.96|0.56|0
1663064700000|2022-09-13 10:25:00|1.97|0.57|1.98|0.58|1.99|0.59|1.97|0.57|0
1663065000000|2022-09-13 10:30:00|1.99|0.59|2.02|0.62|2.02|0.62|1.99|0.59|0
1663065300000|2022-09-13 10:35:00|2.01|0.61|2.04|0.64|2.04|0.64|2.01|0.61|0
1663065600000|2022-09-13 10:40:00|2.03|0.63|2.02|0.62|2.04|0.64|2.02|0.62|0
1663065900000|2022-09-13 10:45:00|2.03|0.63|2.05|0.65|2.05|0.65|2.02|0.62|0
1663066200000|2022-09-13 10:50:00|2.04|0.64|2.07|0.67|2.08|0.68|2.04|0.64|0
1663066500000|2022-09-13 10:55:00|2.08|0.68|2.07|0.67|2.09|0.69|2.07|0.67|0
1663066800000|2022-09-13 11:00:00|2.08|0.68|2.09|0.69|2.1|0.7|2.08|0.68|0
1663067100000|2022-09-13 11:05:00|2.1|0.7|2.11|0.71|2.11|0.71|2.1|0.7|0
1663067400000|2022-09-13 11:10:00|2.12|0.72|2.1|0.7|2.12|0.72|2.08|0.68|0
1663067700000|2022-09-13 11:15:00|2.09|0.69|2.08|0.68|2.09|0.69|2.07|0.67|0
1663068000000|2022-09-13 11:20:00|2.09|0.69|2.08|0.68|2.09|0.69|2.08|0.68|0
1663068300000|2022-09-13 11:25:00|2.09|0.69|2.09|0.69|2.1|0.7|2.08|0.68|0
1663068600000|2022-09-13 11:30:00|2.1|0.7|2.12|0.72|2.12|0.72|2.08|0.68|0
1663068900000|2022-09-13 11:35:00|2.11|0.71|2.1|0.7|2.13|0.73|2.1|0.7|0
1663069200000|2022-09-13 11:40:00|2.11|0.71|2.17|0.77|2.18|0.78|2.1|0.7|0
1663069500000|2022-09-13 11:45:00|2.16|0.76|2.16|0.76|2.17|0.77|2.15|0.75|0
1663069800000|2022-09-13 11:50:00|2.15|0.75|2.18|0.78|2.19|0.79|2.15|0.75|0
1663070100000|2022-09-13 11:55:00|2.17|0.77|2.18|0.78|2.19|0.79|2.17|0.77|0
1663070400000|2022-09-13 12:00:00|2.17|0.77|2.18|0.78|2.19|0.79|2.15|0.75|0
1663070700000|2022-09-13 12:05:00|2.19|0.79|2.21|0.81|2.22|0.82|2.17|0.77|0
1663071000000|2022-09-13 12:10:00|2.2|0.8|2.16|0.76|2.21|0.81|2.16|0.76|0
1663071300000|2022-09-13 12:15:00|2.15|0.75|2.15|0.75|2.16|0.76|2.14|0.74|0
1663071600000|2022-09-13 12:20:00|2.16|0.76|2.18|0.78|2.19|0.79|2.14|0.74|0
1663071900000|2022-09-13 12:25:00|2.19|0.79|2.2|0.8|2.25|0.85|2.17|0.77|0
1663072200000|2022-09-13 12:30:00|2.11|0.71|1.41|0.01|2.11|0.71|1.4|0|0
1663072500000|2022-09-13 12:35:00|1.42|0.02|1.4|0|1.5|0.1|1.4|0|0
1663100100000|2022-09-13 20:15:00|1.6||1.6||1.6||1.6||0
1663139100000|2022-09-14 07:05:00|1.4||1.4||1.4||1.4||0
1663186500000|2022-09-14 20:15:00|1.6||1.6||1.6||1.6||0
1663225500000|2022-09-15 07:05:00|1.4||1.4||1.4||1.4||0
1663272900000|2022-09-15 20:15:00|1.6||1.6||1.6||1.6||0
1663311900000|2022-09-16 07:05:00|1.4||1.4||1.4||1.4||0
1663571100000|2022-09-19 07:05:00|1.4||1.4||1.4||1.4||0
1663618500000|2022-09-19 20:15:00|1.8||1.8||1.8||1.8||0
1663657500000|2022-09-20 07:05:00|1.4||1.4||1.4||1.4||0
1663704900000|2022-09-20 20:15:00|1.8||1.8||1.8||1.8||0
1663743900000|2022-09-21 07:05:00|1.4||1.4||1.4||1.4||0
1663791300000|2022-09-21 20:15:00|1.8||1.8||1.8||1.8||0
1663830300000|2022-09-22 07:05:00|1.4||1.4||1.4||1.4||0
1663877700000|2022-09-22 20:15:00|1.8||1.8||1.8||1.8||0
1663916700000|2022-09-23 07:05:00|1.4||1.4||1.4||1.4||0
1664175900000|2022-09-26 07:05:00|1.4||1.4||1.4||1.4||0
1664223300000|2022-09-26 20:15:00|1.8||1.8||1.8||1.8||0
1664262300000|2022-09-27 07:05:00|1.4||1.4||1.4||1.4||0
1664309700000|2022-09-27 20:15:00|1.8||1.8||1.8||1.8||0
1664348700000|2022-09-28 07:05:00|1.4||1.4||1.4||1.4||0
1664396100000|2022-09-28 20:15:00|1.8||1.8||1.8||1.8||0
1664435100000|2022-09-29 07:05:00|1.4||1.4||1.4||1.4||0
1664482500000|2022-09-29 20:15:00|1.8||1.8||1.8||1.8||0
1664521500000|2022-09-30 07:05:00|1.4||1.4||1.4||1.4||0
1664568900000|2022-09-30 20:15:00|1.8||1.8||1.8||1.8||0
1664568900000|2022-09-30 20:15:00|1.8||1.8||1.8||1.8||0
1664780700000|2022-10-03 07:05:00|1.4||1.4||1.4||1.4||0
1664828100000|2022-10-03 20:15:00|1.8||1.8||1.8||1.8||0
1664867100000|2022-10-04 07:05:00|1.4||1.4||1.4||1.4||0
1664914500000|2022-10-04 20:15:00|1.8||1.8||1.8||1.8||0
1664953500000|2022-10-05 07:05:00|1.4||1.4||1.4||1.4||0
1665000900000|2022-10-05 20:15:00|1.8||1.8||1.8||1.8||0
1665039900000|2022-10-06 07:05:00|1.4||1.4||1.4||1.4||0
1665087300000|2022-10-06 20:15:00|1.8||1.8||1.8||1.8||0
1665126300000|2022-10-07 07:05:00|1.4||1.4||1.4||1.4||0
1665173700000|2022-10-07 20:15:00|1.8||1.8||1.8||1.8||0
1665385500000|2022-10-10 07:05:00|1.4||1.4||1.4||1.4||0
1665432900000|2022-10-10 20:15:00|1.8||1.8||1.8||1.8||0
1665471900000|2022-10-11 07:05:00|1.4||1.4||1.4||1.4||0
1665519300000|2022-10-11 20:15:00|1.8||1.8||1.8||1.8||0
1665558300000|2022-10-12 07:05:00|1.4||1.4||1.4||1.4||0
1665605700000|2022-10-12 20:15:00|1.8||1.8||1.8||1.8||0
1665644700000|2022-10-13 07:05:00|1.4||1.4||1.4||1.4||0
1665692100000|2022-10-13 20:15:00|1.8||1.8||1.8||1.8||0
1665731100000|2022-10-14 07:05:00|1.4||1.4||1.4||1.4||0
1665990300000|2022-10-17 07:05:00|1.4||1.4||1.4||1.4||0
1666037700000|2022-10-17 20:15:00|1.8||1.8||1.8||1.8||0
1666076700000|2022-10-18 07:05:00|1.4||1.4||1.4||1.4||0
1666124100000|2022-10-18 20:15:00|1.8||1.8||1.8||1.8||0
1666163100000|2022-10-19 07:05:00|1.4||1.4||1.4||1.4||0
1666210500000|2022-10-19 20:15:00|1.8||1.8||1.8||1.8||0
1666249500000|2022-10-20 07:05:00|1.4||1.4||1.4||1.4||0
1666296900000|2022-10-20 20:15:00|1.8||1.8||1.8||1.8||0
1666335900000|2022-10-21 07:05:00|1.4||1.4||1.4||1.4||0
1666595100000|2022-10-24 07:05:00|1.4||1.4||1.4||1.4||0
1666642500000|2022-10-24 20:15:00|1.8||1.8||1.8||1.8||0
1666681500000|2022-10-25 07:05:00|1.4||1.4||1.4||1.4||0
1666728900000|2022-10-25 20:15:00|1.8||1.8||1.8||1.8||0
1666767900000|2022-10-26 07:05:00|1.4||1.4||1.4||1.4||0
1666815300000|2022-10-26 20:15:00|1.8||1.8||1.8||1.8||0
1666854300000|2022-10-27 07:05:00|1.4||1.4||1.4||1.4||0
1666901700000|2022-10-27 20:15:00|1.8||1.8||1.8||1.8||0
1666940700000|2022-10-28 07:05:00|1.4||1.4||1.4||1.4||0
1666988100000|2022-10-28 20:15:00|1.8||1.8||1.8||1.8||0
1667199900000|2022-10-31 07:05:00|1.4||1.4||1.4||1.4||0
1667247300000|2022-10-31 20:15:00|1.8||1.8||1.8||1.8||0
1667286300000|2022-11-01 07:05:00|1.4||1.4||1.4||1.4||0
1667333700000|2022-11-01 20:15:00|1.8||1.8||1.8||1.8||0
1667372700000|2022-11-02 07:05:00|1.4||1.4||1.4||1.4||0
1667420100000|2022-11-02 20:15:00|1.8||1.8||1.8||1.8||0
1667459100000|2022-11-03 07:05:00|1.4||1.4||1.4||1.4||0
1667506500000|2022-11-03 20:15:00|1.8||1.8||1.8||1.8||0
1667545500000|2022-11-04 07:05:00|1.4||1.4||1.4||1.4||0
1667808300000|2022-11-07 08:05:00|1.4||1.4||1.4||1.4||0
1667855700000|2022-11-07 21:15:00|1.8||1.8||1.8||1.8||0
1667894700000|2022-11-08 08:05:00|1.4||1.4||1.4||1.4||0
1667942100000|2022-11-08 21:15:00|1.8||1.8||1.8||1.8||0
1667981100000|2022-11-09 08:05:00|1.4||1.4||1.4||1.4||0
1668028500000|2022-11-09 21:15:00|1.8||1.8||1.8||1.8||0
1668067500000|2022-11-10 08:05:00|1.4||1.4||1.4||1.4||0
1668114900000|2022-11-10 21:15:00|1.8||1.8||1.8||1.8||0
1668153900000|2022-11-11 08:05:00|1.4||1.4||1.4||1.4||0
1668413100000|2022-11-14 08:05:00|1.4||1.4||1.4||1.4||0
1668460500000|2022-11-14 21:15:00|1.8||1.8||1.8||1.8||0
1668499500000|2022-11-15 08:05:00|1.4||1.4||1.4||1.4||0
1668546900000|2022-11-15 21:15:00|1.8||1.8||1.8||1.8||0
1668585900000|2022-11-16 08:05:00|1.4||1.4||1.4||1.4||0
1668633300000|2022-11-16 21:15:00|1.8||1.8||1.8||1.8||0
1668672300000|2022-11-17 08:05:00|1.4||1.4||1.4||1.4||0
1668719700000|2022-11-17 21:15:00|1.8||1.8||1.8||1.8||0
1668758700000|2022-11-18 08:05:00|1.4||1.4||1.4||1.4||0
1669017900000|2022-11-21 08:05:00|1.4||1.4||1.4||1.4||0
1669047000000|2022-11-21 16:10:00|1.2||1.2||1.2||1.2||0
1669065300000|2022-11-21 21:15:00|1.6||1.6||1.6||1.6||0
1669104300000|2022-11-22 08:05:00|1.2||1.2||1.2||1.2||0
1669151700000|2022-11-22 21:15:00|1.6||1.6||1.6||1.6||0
1669190700000|2022-11-23 08:05:00|1.2||1.2||1.2||1.2||0
1669238100000|2022-11-23 21:15:00|1.6||1.6||1.6||1.6||0
1669363500000|2022-11-25 08:05:00|1.2||1.2||1.2||1.2||0
1669622700000|2022-11-28 08:05:00|1.2||1.2||1.2||1.2||0
1669670100000|2022-11-28 21:15:00|1.6||1.6||1.6||1.6||0
1669709100000|2022-11-29 08:05:00|1.2||1.2||1.2||1.2||0
1669756500000|2022-11-29 21:15:00|1.6||1.6||1.6||1.6||0
1669795500000|2022-11-30 08:05:00|1.2||1.2||1.2||1.2||0
1669842900000|2022-11-30 21:15:00|1.6||1.6||1.6||1.6||0
1669881900000|2022-12-01 08:05:00|1.2||1.2||1.2||1.2||0
1669929300000|2022-12-01 21:15:00|1.6||1.6||1.6||1.6||0
1669968300000|2022-12-02 08:05:00|1.2||1.2||1.2||1.2||0
1670227500000|2022-12-05 08:05:00|1.2||1.2||1.2||1.2||0
1670274900000|2022-12-05 21:15:00|1.6||1.6||1.6||1.6||0
1670313900000|2022-12-06 08:05:00|1.2||1.2||1.2||1.2||0
1670361300000|2022-12-06 21:15:00|1.6||1.6||1.6||1.6||0
1670400300000|2022-12-07 08:05:00|1.2||1.2||1.2||1.2||0
1670447700000|2022-12-07 21:15:00|1.6||1.6||1.6||1.6||0
1670486700000|2022-12-08 08:05:00|1.2||1.2||1.2||1.2||0
1670534100000|2022-12-08 21:15:00|1.6||1.6||1.6||1.6||0
1670573100000|2022-12-09 08:05:00|1.2||1.2||1.2||1.2||0
1670832300000|2022-12-12 08:05:00|1.2||1.2||1.2||1.2||0
1670879700000|2022-12-12 21:15:00|1.6||1.6||1.6||1.6||0
1670918700000|2022-12-13 08:05:00|1.2||1.2||1.2||1.2||0
1670966100000|2022-12-13 21:15:00|1.6||1.6||1.6||1.6||0
1671005100000|2022-12-14 08:05:00|1.2||1.2||1.2||1.2||0
1671036600000|2022-12-14 16:50:00|1||1||1||1||0
1671052500000|2022-12-14 21:15:00|1.4||1.4||1.4||1.4||0
1671091500000|2022-12-15 08:05:00|1||1||1||1||0
1671138900000|2022-12-15 21:15:00|1.4||1.4||1.4||1.4||0
1671442200000|2022-12-19 09:30:00|15.54|13.74|15.49|13.69|15.54|13.74|15.45|13.65|0
1671442500000|2022-12-19 09:35:00|15.48|13.68|15.42|13.62|15.59|13.79|15.42|13.62|0
1671442800000|2022-12-19 09:40:00|15.4|13.6|15.1|13.3|15.4|13.6|15.06|13.26|0
1671443100000|2022-12-19 09:45:00|15.09|13.29|15.07|13.27|15.12|13.32|14.97|13.17|0
1671443400000|2022-12-19 09:50:00|15.08|13.28|15.15|13.35|15.21|13.41|15.04|13.24|0
1671443700000|2022-12-19 09:55:00|15.13|13.33|14.99|13.19|15.15|13.35|14.99|13.19|0
1671444000000|2022-12-19 10:00:00|15|13.2|15.05|13.25|15.1|13.3|14.99|13.19|0
1671444300000|2022-12-19 10:05:00|15.02|13.22|14.98|13.18|15.05|13.25|14.96|13.16|0
1671444600000|2022-12-19 10:10:00|14.96|13.16|15.19|13.39|15.21|13.41|14.96|13.16|0
1671444900000|2022-12-19 10:15:00|15.2|13.4|15.44|13.64|15.48|13.68|15.2|13.4|0
1671445200000|2022-12-19 10:20:00|15.45|13.65|15.47|13.67|15.58|13.78|15.45|13.65|0
1671445500000|2022-12-19 10:25:00|15.46|13.66|15.42|13.62|15.47|13.67|15.34|13.54|0
1671445800000|2022-12-19 10:30:00|15.44|13.64|15.37|13.57|15.47|13.67|15.36|13.56|0
1671446100000|2022-12-19 10:35:00|15.38|13.58|15.43|13.63|15.43|13.63|15.36|13.56|0
1671446400000|2022-12-19 10:40:00|15.44|13.64|15.48|13.68|15.57|13.77|15.44|13.64|0
1671446700000|2022-12-19 10:45:00|15.47|13.67|15.48|13.68|15.5|13.7|15.39|13.59|0
1671447000000|2022-12-19 10:50:00|15.5|13.7|15.4|13.6|15.5|13.7|15.39|13.59|0
1671447300000|2022-12-19 10:55:00|15.41|13.61|15.31|13.51|15.43|13.63|15.28|13.48|0
1671447600000|2022-12-19 11:00:00|15.29|13.49|15.16|13.36|15.32|13.52|15.16|13.36|0
1671447900000|2022-12-19 11:05:00|15.17|13.37|15.26|13.46|15.28|13.48|15.14|13.34|0
1671448200000|2022-12-19 11:10:00|15.25|13.45|15.2|13.4|15.28|13.48|15.2|13.4|0
1671448500000|2022-12-19 11:15:00|15.19|13.39|15.23|13.43|15.24|13.44|15.14|13.34|0
1671448800000|2022-12-19 11:20:00|15.24|13.44|15.28|13.48|15.29|13.49|15.22|13.42|0
1671449100000|2022-12-19 11:25:00|15.26|13.46|15.26|13.46|15.28|13.48|15.18|13.38|0
1671449400000|2022-12-19 11:30:00|15.25|13.45|15.11|13.31|15.27|13.47|15.11|13.31|0
1671449700000|2022-12-19 11:35:00|15.12|13.32|15.06|13.26|15.15|13.35|15.03|13.23|0
1671450000000|2022-12-19 11:40:00|15.07|13.27|14.99|13.19|15.07|13.27|14.94|13.14|0
1671450300000|2022-12-19 11:45:00|14.98|13.18|14.86|13.06|14.99|13.19|14.79|12.99|0
1671450600000|2022-12-19 11:50:00|14.87|13.07|14.95|13.15|15.01|13.21|14.84|13.04|0
1671450900000|2022-12-19 11:55:00|14.94|13.14|15.03|13.23|15.03|13.23|14.92|13.12|0
1671451200000|2022-12-19 12:00:00|15.04|13.24|15.01|13.21|15.04|13.24|14.95|13.15|0
1671451500000|2022-12-19 12:05:00|15|13.2|14.86|13.06|15.06|13.26|14.82|13.02|0
1671451800000|2022-12-19 12:10:00|14.85|13.05|15|13.2|15.01|13.21|14.83|13.03|0
1671452100000|2022-12-19 12:15:00|15.02|13.22|15.02|13.22|15.1|13.3|14.98|13.18|0
1671452400000|2022-12-19 12:20:00|15.03|13.23|15.09|13.29|15.12|13.32|15|13.2|0
1671452700000|2022-12-19 12:25:00|15.1|13.3|15.01|13.21|15.16|13.36|15.01|13.21|0
1671453000000|2022-12-19 12:30:00|15.03|13.23|15.07|13.27|15.09|13.29|14.92|13.12|0
1671453300000|2022-12-19 12:35:00|15.09|13.29|15.15|13.35|15.18|13.38|15.06|13.26|0
1671453600000|2022-12-19 12:40:00|15.13|13.33|15.07|13.27|15.15|13.35|15.06|13.26|0
1671453900000|2022-12-19 12:45:00|15.04|13.24|15.21|13.41|15.21|13.41|15.02|13.22|0
1671454200000|2022-12-19 12:50:00|15.19|13.39|15.11|13.31|15.24|13.44|15.1|13.3|0
1671454500000|2022-12-19 12:55:00|15.1|13.3|15.05|13.25|15.19|13.39|15.05|13.25|0
1671454800000|2022-12-19 13:00:00|15.04|13.24|15.1|13.3|15.12|13.32|15.02|13.22|0
1671455100000|2022-12-19 13:05:00|15.11|13.31|15.05|13.25|15.15|13.35|14.99|13.19|0
1671455400000|2022-12-19 13:10:00|15.06|13.26|14.79|12.99|15.06|13.26|14.77|12.97|0
1671455700000|2022-12-19 13:15:00|14.78|12.98|14.71|12.91|14.82|13.02|14.69|12.89|0
1671456000000|2022-12-19 13:20:00|14.72|12.92|14.62|12.82|14.75|12.95|14.6|12.8|0
1671456300000|2022-12-19 13:25:00|14.6|12.8|14.63|12.83|14.69|12.89|14.6|12.8|0
1671456600000|2022-12-19 13:30:00|14.64|12.84|14.54|12.74|14.65|12.85|14.54|12.74|0
1671456900000|2022-12-19 13:35:00|14.51|12.71|15.57|13.77|15.61|13.81|14.35|12.55|0
1671457200000|2022-12-19 13:40:00|15.58|13.78|15.57|13.77|15.66|13.86|15.49|13.69|0
1671457500000|2022-12-19 13:45:00|15.58|13.78|15.49|13.69|15.6|13.8|15.49|13.69|0
1671457800000|2022-12-19 13:50:00|15.48|13.68|15.49|13.69|15.57|13.77|15.45|13.65|0
1671458100000|2022-12-19 13:55:00|15.46|13.66|15.49|13.69|15.53|13.73|15.44|13.64|0
1671458400000|2022-12-19 14:00:00|15.47|13.67|15.64|13.84|15.64|13.84|15.47|13.67|0
1671458700000|2022-12-19 14:05:00|15.63|13.83|15.59|13.79|15.73|13.93|15.58|13.78|0
1671459000000|2022-12-19 14:10:00|15.58|13.78|15.36|13.56|15.59|13.79|15.36|13.56|0
1671459300000|2022-12-19 14:15:00|15.38|13.58|15.44|13.64|15.52|13.72|15.36|13.56|0
1671459600000|2022-12-19 14:20:00|15.42|13.62|15.52|13.72|15.53|13.73|15.41|13.61|0
1671459900000|2022-12-19 14:25:00|15.47|13.67|15.5|13.7|15.61|13.81|15.44|13.64|0
1671460200000|2022-12-19 14:30:00|15.52|13.72|15.5|13.7|15.79|13.99|15.12|13.32|0
1671460500000|2022-12-19 14:35:00|15.47|13.67|15.86|14.06|16.04|14.24|15.38|13.58|0
1671460800000|2022-12-19 14:40:00|15.84|14.04|15.64|13.84|15.92|14.12|15.44|13.64|0
1671461100000|2022-12-19 14:45:00|15.62|13.82|15.06|13.26|15.67|13.87|14.97|13.17|0
1671461400000|2022-12-19 14:50:00|15.12|13.32|14.98|13.18|15.19|13.39|14.92|13.12|0
1671461700000|2022-12-19 14:55:00|14.97|13.17|15.07|13.27|15.07|13.27|14.79|12.99|0
1671462000000|2022-12-19 15:00:00|15.09|13.29|14.89|13.09|15.1|13.3|14.82|13.02|0
1671462300000|2022-12-19 15:05:00|14.86|13.06|14.89|13.09|14.89|13.09|14.72|12.92|0
1671462600000|2022-12-19 15:10:00|14.86|13.06|15.25|13.45|15.3|13.5|14.86|13.06|0
1671462900000|2022-12-19 15:15:00|15.24|13.44|15.31|13.51|15.36|13.56|15.07|13.27|0
1671463200000|2022-12-19 15:20:00|15.33|13.53|15.41|13.61|15.87|14.07|15.27|13.47|0
1671463500000|2022-12-19 15:25:00|15.39|13.59|15.42|13.62|15.47|13.67|15.28|13.48|0
1671463800000|2022-12-19 15:30:00|15.44|13.64|15.13|13.33|15.44|13.64|15.04|13.24|0
1671464100000|2022-12-19 15:35:00|15.15|13.35|14.77|12.97|15.19|13.39|14.77|12.97|0
1671464400000|2022-12-19 15:40:00|14.76|12.96|14.8|13|14.92|13.12|14.71|12.91|0
1671464700000|2022-12-19 15:45:00|14.82|13.02|14.87|13.07|14.95|13.15|14.74|12.94|0
1671465000000|2022-12-19 15:50:00|14.89|13.09|15.34|13.54|15.44|13.64|14.53|12.73|0
1671465300000|2022-12-19 15:55:00|15.3|13.5|15.14|13.34|15.4|13.6|15.14|13.34|0
1671465600000|2022-12-19 16:00:00|15.12|13.32|14.88|13.08|15.12|13.32|14.81|13.01|0
1671465900000|2022-12-19 16:05:00|14.9|13.1|15.02|13.22|15.03|13.23|14.86|13.06|0
1671466200000|2022-12-19 16:10:00|14.61|12.81|15.02|13.22|15.18|13.38|14.47|12.67|0
1671466500000|2022-12-19 16:15:00|15.03|13.23|15.3|13.5|15.32|13.52|14.97|13.17|0
1671466800000|2022-12-19 16:20:00|15.32|13.52|15.3|13.5|15.38|13.58|15.03|13.23|0
1671467100000|2022-12-19 16:25:00|15.32|13.52|14.6|12.8|15.32|13.52|14.42|12.62|0
1671467400000|2022-12-19 16:30:00|14.58|12.78|14.22|12.42|14.6|12.8|14.12|12.32|0
1671467700000|2022-12-19 16:35:00|14.19|12.39|13.77|11.97|14.21|12.41|13.7|11.9|0
1671468000000|2022-12-19 16:40:00|13.75|11.95|13.81|12.01|13.82|12.02|13.53|11.73|0
1671468300000|2022-12-19 16:45:00|13.8|12|13.98|12.18|13.99|12.19|13.78|11.98|0
1671468600000|2022-12-19 16:50:00|13.99|12.19|13.98|12.18|14.03|12.23|13.87|12.07|0
1671468900000|2022-12-19 16:55:00|13.95|12.15|13.82|12.02|13.99|12.19|13.77|11.97|0
1671469200000|2022-12-19 17:00:00|13.84|12.04|14.09|12.29|14.16|12.36|13.82|12.02|0
1671469500000|2022-12-19 17:05:00|14.08|12.28|14.12|12.32|14.23|12.43|13.99|12.19|0
1671469800000|2022-12-19 17:10:00|14.13|12.33|14.07|12.27|14.13|12.33|13.81|12.01|0
1671470100000|2022-12-19 17:15:00|14.05|12.25|14|12.2|14.1|12.3|13.9|12.1|0
1671470400000|2022-12-19 17:20:00|13.98|12.18|13.8|12|14.01|12.21|13.78|11.98|0
1671470700000|2022-12-19 17:25:00|13.74|11.94|13.67|11.87|13.81|12.01|13.64|11.84|0
1671471000000|2022-12-19 17:30:00|13.66|11.86|13.56|11.76|13.7|11.9|13.53|11.73|0
1671471300000|2022-12-19 17:35:00|13.55|11.75|13.74|11.94|13.82|12.02|13.55|11.75|0
1671471600000|2022-12-19 17:40:00|13.73|11.93|13.3|11.5|13.78|11.98|13.24|11.44|0
1671471900000|2022-12-19 17:45:00|13.27|11.47|13.53|11.73|13.58|11.78|13.24|11.44|0
1671472200000|2022-12-19 17:50:00|13.54|11.74|13.56|11.76|13.65|11.85|13.51|11.71|0
1671472500000|2022-12-19 17:55:00|13.53|11.73|13.69|11.89|13.84|12.04|13.42|11.62|0
1671472800000|2022-12-19 18:00:00|13.72|11.92|13.72|11.92|13.77|11.97|13.58|11.78|0
1671473100000|2022-12-19 18:05:00|13.73|11.93|13.47|11.67|13.77|11.97|13.44|11.64|0
1671473400000|2022-12-19 18:10:00|13.48|11.68|13.67|11.87|13.72|11.92|13.48|11.68|0
1671473700000|2022-12-19 18:15:00|13.69|11.89|13.59|11.79|13.69|11.89|13.51|11.71|0
1671474000000|2022-12-19 18:20:00|13.58|11.78|13.74|11.94|13.8|12|13.58|11.78|0
1671474300000|2022-12-19 18:25:00|13.75|11.95|13.51|11.71|13.85|12.05|13.44|11.64|0
1671474600000|2022-12-19 18:30:00|13.48|11.68|13.3|11.5|13.56|11.76|13.29|11.49|0
1671474900000|2022-12-19 18:35:00|13.29|11.49|13.34|11.54|13.4|11.6|13.18|11.38|0
1671475200000|2022-12-19 18:40:00|13.36|11.56|13.2|11.4|13.39|11.59|13.02|11.22|0
1671475500000|2022-12-19 18:45:00|13.19|11.39|13.21|11.41|13.26|11.46|13.11|11.31|0
1671475800000|2022-12-19 18:50:00|13.2|11.4|13.19|11.39|13.3|11.5|13.13|11.33|0
1671476100000|2022-12-19 18:55:00|13.2|11.4|13.04|11.24|13.2|11.4|13|11.2|0
1671476400000|2022-12-19 19:00:00|13|11.2|12.63|10.83|13.07|11.27|12.62|10.82|0
1671476700000|2022-12-19 19:05:00|12.62|10.82|13.36|11.56|13.38|11.58|12.62|10.82|0
1671477000000|2022-12-19 19:10:00|13.38|11.58|13.25|11.45|13.45|11.65|13.21|11.41|0
1671477300000|2022-12-19 19:15:00|13.24|11.44|13.11|11.31|13.32|11.52|13.11|11.31|0
1671477600000|2022-12-19 19:20:00|13.08|11.28|12.99|11.19|13.31|11.51|12.97|11.17|0
1671477900000|2022-12-19 19:25:00|13|11.2|12.85|11.05|13.09|11.29|12.85|11.05|0
1671478200000|2022-12-19 19:30:00|12.87|11.07|13.08|11.28|13.09|11.29|12.85|11.05|0
1671478500000|2022-12-19 19:35:00|13.07|11.27|13.4|11.6|13.41|11.61|13.02|11.22|0
1671478800000|2022-12-19 19:40:00|13.39|11.59|13.33|11.53|13.39|11.59|13.13|11.33|0
1671479100000|2022-12-19 19:45:00|13.35|11.55|13.29|11.49|13.64|11.84|13.25|11.45|0
1671479400000|2022-12-19 19:50:00|13.26|11.46|13.04|11.24|13.26|11.46|12.98|11.18|0
1671479700000|2022-12-19 19:55:00|13.02|11.22|13.22|11.42|13.26|11.46|13.02|11.22|0
1671480000000|2022-12-19 20:00:00|13.2|11.4|13.04|11.24|13.22|11.42|12.98|11.18|0
1671480300000|2022-12-19 20:05:00|13.02|11.22|13.18|11.38|13.18|11.38|12.98|11.18|0
1671480600000|2022-12-19 20:10:00|13.17|11.37|13.09|11.29|13.3|11.5|13.08|11.28|0
1671480900000|2022-12-19 20:15:00|13.08|11.28|13.26|11.46|13.34|11.54|13.08|11.28|0
1671481200000|2022-12-19 20:20:00|13.28|11.48|13.27|11.47|13.33|11.53|13.1|11.3|0
1671481500000|2022-12-19 20:25:00|13.26|11.46|13.23|11.43|13.4|11.6|13.21|11.41|0
1671481800000|2022-12-19 20:30:00|13.21|11.41|13.44|11.64|13.5|11.7|13.21|11.41|0
1671482100000|2022-12-19 20:35:00|13.4|11.6|13.27|11.47|13.59|11.79|13.26|11.46|0
1671482400000|2022-12-19 20:40:00|13.26|11.46|13.35|11.55|13.39|11.59|13.1|11.3|0
1671482700000|2022-12-19 20:45:00|13.31|11.51|13.7|11.9|13.77|11.97|13.31|11.51|0
1671483000000|2022-12-19 20:50:00|13.76|11.96|14.02|12.22|14.02|12.22|13.76|11.96|0
1671483300000|2022-12-19 20:55:00|13.99|12.19|13.55|11.75|14.26|12.46|13.55|11.75|0
1671483600000|2022-12-19 21:00:00|13.54|11.74|13.07|11.27|13.61|11.81|13.07|11.27|0
1671483900000|2022-12-19 21:05:00|13.05|11.25|13.16|11.36|13.16|11.36|13.01|11.21|0
1671484200000|2022-12-19 21:10:00|13.15|11.35|12.97|11.17|13.17|11.37|12.96|11.16|0
1671484500000|2022-12-19 21:15:00|13.07|11.07|13.06|11.06|13.13|11.13|13.05|11.05|0
1671484800000|2022-12-19 21:20:00|13.07|11.07|13.07|11.07|13.11|11.11|13.07|11.07|0
1671485100000|2022-12-19 21:25:00|13.06|11.06|13.05|11.05|13.07|11.07|13.03|11.03|0
1671485400000|2022-12-19 21:30:00|13.03|11.03|13.07|11.07|13.1|11.1|13.03|11.03|0
1671485700000|2022-12-19 21:35:00|13.08|11.08|13.1|11.1|13.1|11.1|13.02|11.02|0
1671486000000|2022-12-19 21:40:00|13.11|11.11|13.07|11.07|13.15|11.15|13.02|11.02|0
1671486300000|2022-12-19 21:45:00|13.08|11.08|13.03|11.03|13.09|11.09|13.02|11.02|0
1671486600000|2022-12-19 21:50:00|13.04|11.04|13.08|11.08|13.11|11.11|13.03|11.03|0
1671486900000|2022-12-19 21:55:00|13.1|11.1|13.13|11.13|13.14|11.14|13.07|11.07|0
1671487200000|2022-12-19 22:00:00|13.15|11.15|13.13|11.13|13.15|11.15|13.13|11.13|0
1671487500000|2022-12-19 22:05:00|13.14|11.14|13.14|11.14|13.14|11.14|13.13|11.13|0
1671487800000|2022-12-19 22:10:00|13.15|11.15|13.15|11.15|13.15|11.15|13.15|11.15|0
1671488100000|2022-12-19 22:15:00|13.14|11.14|13.14|11.14|13.16|11.16|13.13|11.13|0
1671488400000|2022-12-19 22:20:00|13.13|11.13|13.13|11.13|13.15|11.15|13.13|11.13|0
1671488700000|2022-12-19 22:25:00|13.14|11.14|13.14|11.14|13.14|11.14|13.13|11.13|0
1671489000000|2022-12-19 22:30:00|13.15|11.15|13.15|11.15|13.15|11.15|13.14|11.14|0
1671489300000|2022-12-19 22:35:00|13.14|11.14|13.14|11.14|13.15|11.15|13.14|11.14|0
1671489600000|2022-12-19 22:40:00|13.15|11.15|13.15|11.15|13.16|11.16|13.15|11.15|0
1671489900000|2022-12-19 22:45:00|13.16|11.16|13.15|11.15|13.16|11.16|13.15|11.15|0
1671490200000|2022-12-19 22:50:00|13.14|11.14|13.13|11.13|13.14|11.14|13.11|11.11|0
1671490500000|2022-12-19 22:55:00|13.14|11.14|13.13|11.13|13.15|11.15|13.12|11.12|0
1671490800000|2022-12-19 23:00:00|13.2|11.2|13.3|11.3|13.31|11.31|13.16|11.16|0
1671491100000|2022-12-19 23:05:00|13.32|11.32|13.28|11.28|13.32|11.32|13.22|11.22|0
1671491400000|2022-12-19 23:10:00|13.3|11.3|13.3|11.3|13.33|11.33|13.26|11.26|0
1671491700000|2022-12-19 23:15:00|13.29|11.29|13.4|11.4|13.41|11.41|13.29|11.29|0
1671492000000|2022-12-19 23:20:00|13.41|11.41|13.45|11.45|13.48|11.48|13.41|11.41|0
1671492300000|2022-12-19 23:25:00|13.46|11.46|13.45|11.45|13.49|11.49|13.44|11.44|0
1671492600000|2022-12-19 23:30:00|13.46|11.46|13.53|11.53|13.55|11.55|13.46|11.46|0
1671492900000|2022-12-19 23:35:00|13.55|11.55|13.56|11.56|13.6|11.6|13.49|11.49|0
1671493200000|2022-12-19 23:40:00|13.57|11.57|13.56|11.56|13.57|11.57|13.53|11.53|0
1671493500000|2022-12-19 23:45:00|13.57|11.57|13.71|11.71|13.72|11.72|13.57|11.57|0
1671493800000|2022-12-19 23:50:00|13.7|11.7|13.65|11.65|13.72|11.72|13.63|11.63|0
1671494100000|2022-12-19 23:55:00|13.64|11.64|13.64|11.64|13.65|11.65|13.57|11.57|0
1671494400000|2022-12-20 00:00:00|13.63|11.63|13.58|11.58|13.63|11.63|13.54|11.54|0
1671494700000|2022-12-20 00:05:00|13.57|11.57|13.6|11.6|13.61|11.61|13.52|11.52|0
1671495000000|2022-12-20 00:10:00|13.61|11.61|13.54|11.54|13.65|11.65|13.52|11.52|0
1671495300000|2022-12-20 00:15:00|13.53|11.53|13.6|11.6|13.6|11.6|13.53|11.53|0
1671495600000|2022-12-20 00:20:00|13.61|11.61|13.61|11.61|13.67|11.67|13.6|11.6|0
1671495900000|2022-12-20 00:25:00|13.62|11.62|13.54|11.54|13.62|11.62|13.53|11.53|0
1671496200000|2022-12-20 00:30:00|13.53|11.53|13.51|11.51|13.58|11.58|13.51|11.51|0
1671496500000|2022-12-20 00:35:00|13.5|11.5|13.49|11.49|13.54|11.54|13.49|11.49|0
1671496800000|2022-12-20 00:40:00|13.47|11.47|13.51|11.51|13.51|11.51|13.47|11.47|0
1671497100000|2022-12-20 00:45:00|13.53|11.53|13.57|11.57|13.57|11.57|13.53|11.53|0
1671497400000|2022-12-20 00:50:00|13.55|11.55|13.69|11.69|13.7|11.7|13.53|11.53|0
1671497700000|2022-12-20 00:55:00|13.7|11.7|13.69|11.69|13.73|11.73|13.66|11.66|0
1671498000000|2022-12-20 01:00:00|13.66|11.66|13.68|11.68|13.72|11.72|13.63|11.63|0
1671498300000|2022-12-20 01:05:00|13.66|11.66|13.69|11.69|13.72|11.72|13.65|11.65|0
1671498600000|2022-12-20 01:10:00|13.7|11.7|13.71|11.71|13.76|11.76|13.66|11.66|0
1671498900000|2022-12-20 01:15:00|13.72|11.72|13.72|11.72|13.74|11.74|13.66|11.66|0
1671499200000|2022-12-20 01:20:00|13.7|11.7|13.74|11.74|13.81|11.81|13.69|11.69|0
1671499500000|2022-12-20 01:25:00|13.76|11.76|13.76|11.76|13.76|11.76|13.73|11.73|0
1671499800000|2022-12-20 01:30:00|13.74|11.74|13.8|11.8|13.83|11.83|13.74|11.74|0
1671500100000|2022-12-20 01:35:00|13.81|11.81|13.66|11.66|13.81|11.81|13.66|11.66|0
1671500400000|2022-12-20 01:40:00|13.67|11.67|13.66|11.66|13.69|11.69|13.63|11.63|0
1671500700000|2022-12-20 01:45:00|13.67|11.67|13.6|11.6|13.67|11.67|13.59|11.59|0
1671501000000|2022-12-20 01:50:00|13.62|11.62|13.69|11.69|13.71|11.71|13.62|11.62|0
1671501300000|2022-12-20 01:55:00|13.67|11.67|13.78|11.78|13.78|11.78|13.67|11.67|0
1671501600000|2022-12-20 02:00:00|13.77|11.77|13.8|11.8|13.82|11.82|13.75|11.75|0
1671501900000|2022-12-20 02:05:00|13.79|11.79|13.71|11.71|13.8|11.8|13.66|11.66|0
1671502200000|2022-12-20 02:10:00|13.73|11.73|13.64|11.64|13.73|11.73|13.61|11.61|0
1671502500000|2022-12-20 02:15:00|13.63|11.63|13.66|11.66|13.7|11.7|13.63|11.63|0
1671502800000|2022-12-20 02:20:00|13.64|11.64|13.7|11.7|13.74|11.74|13.64|11.64|0
1671503100000|2022-12-20 02:25:00|13.68|11.68|13.57|11.57|13.69|11.69|13.56|11.56|0
1671503400000|2022-12-20 02:30:00|13.58|11.58|13.6|11.6|13.63|11.63|13.54|11.54|0
1671503700000|2022-12-20 02:35:00|13.59|11.59|13.65|11.65|13.68|11.68|13.57|11.57|0
1671504000000|2022-12-20 02:40:00|13.64|11.64|13.56|11.56|13.64|11.64|13.56|11.56|0
1671504300000|2022-12-20 02:45:00|13.57|11.57|13.67|11.67|13.68|11.68|13.57|11.57|0
1671504600000|2022-12-20 02:50:00|13.66|11.66|13.58|11.58|13.68|11.68|13.58|11.58|0
1671504900000|2022-12-20 02:55:00|13.6|11.6|13.67|11.67|13.67|11.67|13.6|11.6|0
1671505200000|2022-12-20 03:00:00|13.68|11.68|13.15|11.15|13.72|11.72|13|11|0
1671505500000|2022-12-20 03:05:00|13.16|11.16|12.44|10.44|13.16|11.16|12.42|10.42|0
1671505800000|2022-12-20 03:10:00|12.46|10.46|12.14|10.14|12.5|10.5|12.02|10.02|0
1671506100000|2022-12-20 03:15:00|12.12|10.12|11.91|9.91|12.31|10.31|11.84|9.84|0
1671506400000|2022-12-20 03:20:00|11.88|9.88|12.11|10.11|12.21|10.21|11.88|9.88|0
1671506700000|2022-12-20 03:25:00|12.09|10.09|12.08|10.08|12.18|10.18|12.01|10.01|0
1671507000000|2022-12-20 03:30:00|12.17|10.17|12.03|10.03|12.17|10.17|11.94|9.94|0
1671507300000|2022-12-20 03:35:00|12.04|10.04|12.19|10.19|12.3|10.3|12.04|10.04|0
1671507600000|2022-12-20 03:40:00|12.2|10.2|11.86|9.86|12.25|10.25|11.86|9.86|0
1671507900000|2022-12-20 03:45:00|11.75|9.75|11.8|9.8|11.85|9.85|11.68|9.68|0
1671508200000|2022-12-20 03:50:00|11.81|9.81|11.89|9.89|11.97|9.97|11.79|9.79|0
1671508500000|2022-12-20 03:55:00|11.87|9.87|11.8|9.8|11.93|9.93|11.79|9.79|0
1671508800000|2022-12-20 04:00:00|11.79|9.79|11.59|9.59|11.89|9.89|11.53|9.53|0
1671509100000|2022-12-20 04:05:00|11.6|9.6|11.56|9.56|11.6|9.6|11.4|9.4|0
1671509400000|2022-12-20 04:10:00|11.58|9.58|11.69|9.69|11.74|9.74|11.57|9.57|0
1671509700000|2022-12-20 04:15:00|11.7|9.7|11.6|9.6|11.72|9.72|11.51|9.51|0
1671510000000|2022-12-20 04:20:00|11.61|9.61|11.56|9.56|11.74|9.74|11.56|9.56|0
1671510300000|2022-12-20 04:25:00|11.58|9.58|11.54|9.54|11.66|9.66|11.51|9.51|0
1671510600000|2022-12-20 04:30:00|11.52|9.52|11.65|9.65|11.67|9.67|11.43|9.43|0
1671510900000|2022-12-20 04:35:00|11.64|9.64|11.64|9.64|11.71|9.71|11.59|9.59|0
1671511200000|2022-12-20 04:40:00|11.65|9.65|11.63|9.63|11.7|9.7|11.58|9.58|0
1671511500000|2022-12-20 04:45:00|11.64|9.64|11.57|9.57|11.67|9.67|11.52|9.52|0
1671511800000|2022-12-20 04:50:00|11.58|9.58|11.64|9.64|11.64|9.64|11.58|9.58|0
1671512100000|2022-12-20 04:55:00|11.65|9.65|11.68|9.68|11.69|9.69|11.62|9.62|0
1671512400000|2022-12-20 05:00:00|11.7|9.7|11.68|9.68|11.7|9.7|11.63|9.63|0
1671512700000|2022-12-20 05:05:00|11.66|9.66|11.78|9.78|11.83|9.83|11.63|9.63|0
1671513000000|2022-12-20 05:10:00|11.77|9.77|11.73|9.73|11.78|9.78|11.71|9.71|0
1671513300000|2022-12-20 05:15:00|11.72|9.72|11.59|9.59|11.73|9.73|11.58|9.58|0
1671513600000|2022-12-20 05:20:00|11.58|9.58|11.44|9.44|11.59|9.59|11.39|9.39|0
1671513900000|2022-12-20 05:25:00|11.45|9.45|11.36|9.36|11.46|9.46|11.33|9.33|0
1671514200000|2022-12-20 05:30:00|11.34|9.34|11.25|9.25|11.36|9.36|11.25|9.25|0
1671514500000|2022-12-20 05:35:00|11.26|9.26|11.3|9.3|11.31|9.31|11.24|9.24|0
1671514800000|2022-12-20 05:40:00|11.29|9.29|11.41|9.41|11.41|9.41|11.28|9.28|0
1671515100000|2022-12-20 05:45:00|11.44|9.44|11.52|9.52|11.53|9.53|11.38|9.38|0
1671515400000|2022-12-20 05:50:00|11.53|9.53|11.59|9.59|11.61|9.61|11.51|9.51|0
1671515700000|2022-12-20 05:55:00|11.6|9.6|11.65|9.65|11.66|9.66|11.49|9.49|0
1671516000000|2022-12-20 06:00:00|11.63|9.63|11.58|9.58|11.63|9.63|11.53|9.53|0
1671516300000|2022-12-20 06:05:00|11.59|9.59|11.66|9.66|11.67|9.67|11.56|9.56|0
1671516600000|2022-12-20 06:10:00|11.67|9.67|11.62|9.62|11.67|9.67|11.6|9.6|0
1671516900000|2022-12-20 06:15:00|11.64|9.64|11.62|9.62|11.65|9.65|11.56|9.56|0
1671517200000|2022-12-20 06:20:00|11.63|9.63|11.63|9.63|11.64|9.64|11.55|9.55|0
1671517500000|2022-12-20 06:25:00|11.62|9.62|11.66|9.66|11.67|9.67|11.61|9.61|0
1671517800000|2022-12-20 06:30:00|11.67|9.67|11.68|9.68|11.75|9.75|11.65|9.65|0
1671518100000|2022-12-20 06:35:00|11.71|9.71|11.78|9.78|11.84|9.84|11.71|9.71|0
1671518400000|2022-12-20 06:40:00|11.79|9.79|11.85|9.85|11.85|9.85|11.75|9.75|0
1671518700000|2022-12-20 06:45:00|11.86|9.86|11.9|9.9|11.93|9.93|11.8|9.8|0
1671519000000|2022-12-20 06:50:00|11.91|9.91|11.96|9.96|11.96|9.96|11.91|9.91|0
1671519300000|2022-12-20 06:55:00|11.97|9.97|11.87|9.87|11.98|9.98|11.86|9.86|0
1671519600000|2022-12-20 07:00:00|11.89|9.89|11.75|9.75|11.98|9.98|11.65|9.65|0
1671519900000|2022-12-20 07:05:00|11.76|9.76|11.79|9.79|11.86|9.86|11.75|9.75|0
1671520200000|2022-12-20 07:10:00|11.78|9.78|11.82|9.82|11.88|9.88|11.77|9.77|0
1671520500000|2022-12-20 07:15:00|11.83|9.83|11.84|9.84|11.88|9.88|11.79|9.79|0
1671520800000|2022-12-20 07:20:00|11.83|9.83|11.7|9.7|11.86|9.86|11.69|9.69|0
1671521100000|2022-12-20 07:25:00|11.69|9.69|11.66|9.66|11.84|9.84|11.65|9.65|0
1671521400000|2022-12-20 07:30:00|11.65|9.65|11.71|9.71|11.72|9.72|11.62|9.62|0
1671521700000|2022-12-20 07:35:00|11.72|9.72|11.45|9.45|11.72|9.72|11.45|9.45|0
1671522000000|2022-12-20 07:40:00|11.44|9.44|11.4|9.4|11.51|9.51|11.4|9.4|0
1671522300000|2022-12-20 07:45:00|11.39|9.39|12.22|10.22|12.26|10.26|11.33|9.33|0
1671522600000|2022-12-20 07:50:00|12.21|10.21|12.67|10.67|12.68|10.68|12.21|10.21|0
1671522900000|2022-12-20 07:55:00|12.68|10.68|12.54|10.54|12.69|10.69|12.49|10.49|0
1671523200000|2022-12-20 08:00:00|12.51|10.51|12.44|10.44|12.72|10.72|12.39|10.39|0
1671523500000|2022-12-20 08:05:00|12.43|10.43|12.44|10.64|12.48|10.68|12.12|10.32|0
1671523800000|2022-12-20 08:10:00|12.46|10.66|12.68|10.88|12.7|10.9|12.46|10.66|0
1671524100000|2022-12-20 08:15:00|12.73|10.93|12.42|10.62|12.75|10.95|12.4|10.6|0
1671524400000|2022-12-20 08:20:00|12.41|10.61|12.33|10.53|12.49|10.69|12.32|10.52|0
1671524700000|2022-12-20 08:25:00|12.35|10.55|12.4|10.6|12.45|10.65|12.26|10.46|0
1671525000000|2022-12-20 08:30:00|12.38|10.58|12.21|10.41|12.38|10.58|12.2|10.4|0
1671525300000|2022-12-20 08:35:00|12.22|10.42|12.3|10.5|12.45|10.65|12.15|10.35|0
1671525600000|2022-12-20 08:40:00|12.31|10.51|12.66|10.86|12.7|10.9|12.31|10.51|0
1671525900000|2022-12-20 08:45:00|12.68|10.88|13.23|11.43|13.23|11.43|12.67|10.87|0
1671526200000|2022-12-20 08:50:00|13.24|11.44|13.41|11.61|13.49|11.69|13.23|11.43|0
1671526500000|2022-12-20 08:55:00|13.43|11.63|13.17|11.37|13.58|11.78|13.01|11.21|0
1671526800000|2022-12-20 09:00:00|13.16|11.36|12.97|11.17|13.21|11.41|12.97|11.17|0
1671527100000|2022-12-20 09:05:00|12.98|11.18|12.85|11.05|13.1|11.3|12.84|11.04|0
1671527400000|2022-12-20 09:10:00|12.86|11.06|13.04|11.24|13.09|11.29|12.86|11.06|0
1671527700000|2022-12-20 09:15:00|13.07|11.27|12.88|11.08|13.1|11.3|12.82|11.02|0
1671528000000|2022-12-20 09:20:00|12.89|11.09|12.99|11.19|13.05|11.25|12.88|11.08|0
1671528300000|2022-12-20 09:25:00|13.02|11.22|13.13|11.33|13.13|11.33|12.93|11.13|0
1671528600000|2022-12-20 09:30:00|13.15|11.35|13.27|11.47|13.38|11.58|13.15|11.35|0
1671528900000|2022-12-20 09:35:00|13.29|11.49|13.2|11.4|13.29|11.49|13.1|11.3|0
1671529200000|2022-12-20 09:40:00|13.21|11.41|13.24|11.44|13.29|11.49|13.15|11.35|0
1671529500000|2022-12-20 09:45:00|13.23|11.43|12.99|11.19|13.35|11.55|12.95|11.15|0
1671529800000|2022-12-20 09:50:00|13.01|11.21|13.06|11.26|13.07|11.27|12.93|11.13|0
1671530100000|2022-12-20 09:55:00|13.07|11.27|13.23|11.43|13.25|11.45|13.03|11.23|0
1671530400000|2022-12-20 10:00:00|13.21|11.41|13.22|11.42|13.34|11.54|13.18|11.38|0
1671530700000|2022-12-20 10:05:00|13.21|11.41|13.15|11.35|13.24|11.44|13.12|11.32|0
1671531000000|2022-12-20 10:10:00|13.14|11.34|13.12|11.32|13.18|11.38|13.1|11.3|0
1671531300000|2022-12-20 10:15:00|13.11|11.31|13.09|11.29|13.11|11.31|12.98|11.18|0
1671531600000|2022-12-20 10:20:00|13.1|11.3|13.25|11.45|13.25|11.45|13.08|11.28|0
1671531900000|2022-12-20 10:25:00|13.26|11.46|13.24|11.44|13.27|11.47|13.18|11.38|0
1671532200000|2022-12-20 10:30:00|13.23|11.43|13.14|11.34|13.27|11.47|13.06|11.26|0
1671532500000|2022-12-20 10:35:00|13.13|11.33|12.92|11.12|13.13|11.33|12.9|11.1|0
1671532800000|2022-12-20 10:40:00|12.94|11.14|12.86|11.06|12.99|11.19|12.86|11.06|0
1671533100000|2022-12-20 10:45:00|12.88|11.08|13.03|11.23|13.04|11.24|12.86|11.06|0
1671533400000|2022-12-20 10:50:00|13.02|11.22|13.2|11.4|13.24|11.44|13.02|11.22|0
1671533700000|2022-12-20 10:55:00|13.21|11.41|13.14|11.34|13.23|11.43|13.13|11.33|0
1671534000000|2022-12-20 11:00:00|13.13|11.33|13.17|11.37|13.33|11.53|13.13|11.33|0
1671534300000|2022-12-20 11:05:00|13.16|11.36|13.17|11.37|13.17|11.37|13.08|11.28|0
1671534600000|2022-12-20 11:10:00|13.18|11.38|13.33|11.53|13.37|11.57|13.18|11.38|0
1671534900000|2022-12-20 11:15:00|13.35|11.55|13.43|11.63|13.44|11.64|13.24|11.44|0
1671535200000|2022-12-20 11:20:00|13.42|11.62|13.5|11.7|13.5|11.7|13.39|11.59|0
1671535500000|2022-12-20 11:25:00|13.51|11.71|13.09|11.29|13.51|11.71|13.02|11.22|0
1671535800000|2022-12-20 11:30:00|13.1|11.3|13.02|11.22|13.12|11.32|12.99|11.19|0
1671536100000|2022-12-20 11:35:00|13.03|11.23|12.84|11.04|13.03|11.23|12.84|11.04|0
1671536400000|2022-12-20 11:40:00|12.85|11.05|13.03|11.23|13.08|11.28|12.85|11.05|0
1671536700000|2022-12-20 11:45:00|13.02|11.22|12.97|11.17|13.02|11.22|12.91|11.11|0
1671537000000|2022-12-20 11:50:00|12.98|11.18|12.72|10.92|12.98|11.18|12.72|10.92|0
1671537300000|2022-12-20 11:55:00|12.73|10.93|12.82|11.02|12.82|11.02|12.72|10.92|0
1671537600000|2022-12-20 12:00:00|12.84|11.04|12.78|10.98|13.03|11.23|12.76|10.96|0
1671537900000|2022-12-20 12:05:00|12.76|10.96|12.99|11.19|13.02|11.22|12.73|10.93|0
1671538200000|2022-12-20 12:10:00|12.95|11.15|13.05|11.25|13.05|11.25|12.92|11.12|0
1671538500000|2022-12-20 12:15:00|13.01|11.21|13.05|11.25|13.11|11.31|12.95|11.15|0
1671538800000|2022-12-20 12:20:00|13.04|11.24|13.1|11.3|13.18|11.38|13.03|11.23|0
1671539100000|2022-12-20 12:25:00|13.09|11.29|13.03|11.23|13.13|11.33|12.99|11.19|0
1671539400000|2022-12-20 12:30:00|13.02|11.22|12.92|11.12|13.04|11.24|12.87|11.07|0
1671539700000|2022-12-20 12:35:00|12.9|11.1|12.76|10.96|12.9|11.1|12.75|10.95|0
1671540000000|2022-12-20 12:40:00|12.75|10.95|12.79|10.99|12.89|11.09|12.75|10.95|0
1671540300000|2022-12-20 12:45:00|12.77|10.97|12.65|10.85|12.78|10.98|12.63|10.83|0
1671540600000|2022-12-20 12:50:00|12.64|10.84|12.68|10.88|12.71|10.91|12.6|10.8|0
1671540900000|2022-12-20 12:55:00|12.67|10.87|12.38|10.58|12.69|10.89|12.37|10.57|0
1671541200000|2022-12-20 13:00:00|12.4|10.6|12.44|10.64|12.55|10.75|12.38|10.58|0
1671541500000|2022-12-20 13:05:00|12.43|10.63|12.48|10.68|12.53|10.73|12.42|10.62|0
1671541800000|2022-12-20 13:10:00|12.49|10.69|12.58|10.78|12.6|10.8|12.42|10.62|0
1671542100000|2022-12-20 13:15:00|12.59|10.79|12.54|10.74|12.63|10.83|12.52|10.72|0
1671542400000|2022-12-20 13:20:00|12.55|10.75|12.49|10.69|12.58|10.78|12.42|10.62|0
1671542700000|2022-12-20 13:25:00|12.48|10.68|12.46|10.66|12.52|10.72|12.42|10.62|0
1671543000000|2022-12-20 13:30:00|12.44|10.64|12.59|10.79|12.62|10.82|12.3|10.5|0
1671543300000|2022-12-20 13:35:00|12.61|10.81|12.82|11.02|12.85|11.05|12.54|10.74|0
1671543600000|2022-12-20 13:40:00|12.8|11|12.39|10.59|12.84|11.04|12.39|10.59|0
1671543900000|2022-12-20 13:45:00|12.38|10.58|12.33|10.53|12.43|10.63|12.29|10.49|0
1671544200000|2022-12-20 13:50:00|12.32|10.52|12.22|10.42|12.33|10.53|12.22|10.42|0
1671544500000|2022-12-20 13:55:00|12.23|10.43|12.18|10.38|12.3|10.5|12.18|10.38|0
1671544800000|2022-12-20 14:00:00|12.19|10.39|12.1|10.3|12.19|10.39|12.08|10.28|0
1671545100000|2022-12-20 14:05:00|12.11|10.31|12.16|10.36|12.18|10.38|12.1|10.3|0
1671545400000|2022-12-20 14:10:00|12.17|10.37|12.09|10.29|12.17|10.37|11.95|10.15|0
1671545700000|2022-12-20 14:15:00|12.08|10.28|12.09|10.29|12.18|10.38|12.04|10.24|0
1671546000000|2022-12-20 14:20:00|12.1|10.3|12.02|10.22|12.14|10.34|11.98|10.18|0
1671546300000|2022-12-20 14:25:00|12.04|10.24|12.19|10.39|12.21|10.41|11.95|10.15|0
1671546600000|2022-12-20 14:30:00|12.18|10.38|13.21|11.41|13.25|11.45|11.85|10.05|0
1671546900000|2022-12-20 14:35:00|13.25|11.45|13.43|11.63|13.52|11.72|13.06|11.26|0
1671547200000|2022-12-20 14:40:00|13.46|11.66|12.77|10.97|13.49|11.69|12.76|10.96|0
1671547500000|2022-12-20 14:45:00|12.74|10.94|12.73|10.93|12.85|11.05|12.52|10.72|0
1671547800000|2022-12-20 14:50:00|12.76|10.96|12.85|11.05|12.95|11.15|12.47|10.67|0
1671548100000|2022-12-20 14:55:00|12.87|11.07|13.64|11.84|13.75|11.95|12.84|11.04|0
1671548400000|2022-12-20 15:00:00|13.65|11.85|13.43|11.63|13.96|12.16|13.37|11.57|0
1671548700000|2022-12-20 15:05:00|13.42|11.62|13.44|11.64|13.76|11.96|13.42|11.62|0
1671549000000|2022-12-20 15:10:00|13.43|11.63|13.65|11.85|13.75|11.95|13.25|11.45|0
1671549300000|2022-12-20 15:15:00|13.63|11.83|13.62|11.82|13.74|11.94|13.5|11.7|0
1671549600000|2022-12-20 15:20:00|13.65|11.85|14.03|12.23|14.15|12.35|13.61|11.81|0
1671549900000|2022-12-20 15:25:00|14.05|12.25|14.05|12.25|14.1|12.3|13.8|12|0
1671550200000|2022-12-20 15:30:00|14.07|12.27|14.15|12.35|14.41|12.61|14.07|12.27|0
1671550500000|2022-12-20 15:35:00|14.17|12.37|14.28|12.48|14.44|12.64|14.12|12.32|0
1671550800000|2022-12-20 15:40:00|14.3|12.5|13.34|11.54|14.35|12.55|12.57|10.77|0
1671551100000|2022-12-20 15:45:00|13.37|11.57|13.43|11.63|13.45|11.65|13.18|11.38|0
1671551400000|2022-12-20 15:50:00|13.34|11.54|13.4|11.6|13.48|11.68|13.19|11.39|0
1671551700000|2022-12-20 15:55:00|13.41|11.61|13.14|11.34|13.54|11.74|13.11|11.31|0
1671552000000|2022-12-20 16:00:00|13.11|11.31|13.15|11.35|13.26|11.46|12.98|11.18|0
1671552300000|2022-12-20 16:05:00|13.17|11.37|12.92|11.12|13.18|11.38|12.92|11.12|0
1671552600000|2022-12-20 16:10:00|12.91|11.11|12.75|10.95|12.95|11.15|12.65|10.85|0
1671552900000|2022-12-20 16:15:00|12.74|10.94|12.3|10.5|12.77|10.97|12.07|10.27|0
1671553200000|2022-12-20 16:20:00|12.33|10.53|12.53|10.73|12.54|10.74|12.13|10.33|0
1671553500000|2022-12-20 16:25:00|12.5|10.7|12.26|10.46|12.54|10.74|12.15|10.35|0
1671553800000|2022-12-20 16:30:00|12.25|10.45|12.49|10.69|12.54|10.74|12.25|10.45|0
1671554100000|2022-12-20 16:35:00|12.54|10.74|12.51|10.71|12.57|10.77|12.36|10.56|0
1671554400000|2022-12-20 16:40:00|12.48|10.68|12.61|10.81|12.66|10.86|12.35|10.55|0
1671554700000|2022-12-20 16:45:00|12.64|10.84|12.76|10.96|12.77|10.97|12.5|10.7|0
1671555000000|2022-12-20 16:50:00|12.75|10.95|12.77|10.97|12.77|10.97|12.59|10.79|0
1671555300000|2022-12-20 16:55:00|12.76|10.96|13.04|11.24|13.08|11.28|12.6|10.8|0
1671555600000|2022-12-20 17:00:00|13.05|11.25|12.77|10.97|13.06|11.26|12.62|10.82|0
1671555900000|2022-12-20 17:05:00|12.78|10.98|12.86|11.06|12.97|11.17|12.71|10.91|0
1671556200000|2022-12-20 17:10:00|12.87|11.07|12.7|10.9|13.05|11.25|12.65|10.85|0
1671556500000|2022-12-20 17:15:00|12.71|10.91|12.66|10.86|12.81|11.01|12.62|10.82|0
1671556800000|2022-12-20 17:20:00|12.65|10.85|12.91|11.11|12.95|11.15|12.65|10.85|0
1671557100000|2022-12-20 17:25:00|12.88|11.08|12.7|10.9|12.96|11.16|12.7|10.9|0
1671557400000|2022-12-20 17:30:00|12.69|10.89|12.47|10.67|12.73|10.93|12.45|10.65|0
1671557700000|2022-12-20 17:35:00|12.41|10.61|12.5|10.7|12.5|10.7|12.36|10.56|0
1671558000000|2022-12-20 17:40:00|12.52|10.72|12.58|10.78|12.79|10.99|12.52|10.72|0
1671558300000|2022-12-20 17:45:00|12.57|10.77|12.74|10.94|12.79|10.99|12.54|10.74|0
1671558600000|2022-12-20 17:50:00|12.75|10.95|12.8|11|12.83|11.03|12.68|10.88|0
1671558900000|2022-12-20 17:55:00|12.82|11.02|12.95|11.15|12.96|11.16|12.76|10.96|0
1671559200000|2022-12-20 18:00:00|12.93|11.13|13.06|11.26|13.14|11.34|12.93|11.13|0
1671559500000|2022-12-20 18:05:00|13.04|11.24|12.87|11.07|13.05|11.25|12.83|11.03|0
1671559800000|2022-12-20 18:10:00|12.88|11.08|12.79|10.99|12.89|11.09|12.63|10.83|0
1671560100000|2022-12-20 18:15:00|12.77|10.97|12.81|11.01|13.03|11.23|12.77|10.97|0
1671560400000|2022-12-20 18:20:00|12.79|10.99|13.3|11.5|13.56|11.76|12.71|10.91|0
1671560700000|2022-12-20 18:25:00|13.31|11.51|13.51|11.71|13.6|11.8|13.31|11.51|0
1671561000000|2022-12-20 18:30:00|13.52|11.72|13.67|11.87|13.78|11.98|13.51|11.71|0
1671561300000|2022-12-20 18:35:00|13.69|11.89|13.82|12.02|13.91|12.11|13.66|11.86|0
1671561600000|2022-12-20 18:40:00|13.84|12.04|13.71|11.91|13.91|12.11|13.64|11.84|0
1671561900000|2022-12-20 18:45:00|13.73|11.93|13.57|11.77|13.76|11.96|13.52|11.72|0
1671562200000|2022-12-20 18:50:00|13.59|11.79|13.49|11.69|13.6|11.8|13.49|11.69|0
1671562500000|2022-12-20 18:55:00|13.52|11.72|13.38|11.58|13.56|11.76|13.33|11.53|0
1671562800000|2022-12-20 19:00:00|13.39|11.59|13.56|11.76|13.64|11.84|13.3|11.5|0
1671563100000|2022-12-20 19:05:00|13.54|11.74|13.56|11.76|13.67|11.87|13.45|11.65|0
1671563400000|2022-12-20 19:10:00|13.59|11.79|13.72|11.92|13.79|11.99|13.57|11.77|0
1671563700000|2022-12-20 19:15:00|13.71|11.91|13.54|11.74|13.77|11.97|13.52|11.72|0
1671564000000|2022-12-20 19:20:00|13.56|11.76|13.18|11.38|13.57|11.77|13.18|11.38|0
1671564300000|2022-12-20 19:25:00|13.19|11.39|13.25|11.45|13.3|11.5|13.14|11.34|0
1671564600000|2022-12-20 19:30:00|13.27|11.47|13.22|11.42|13.3|11.5|13.14|11.34|0
1671564900000|2022-12-20 19:35:00|13.2|11.4|13.08|11.28|13.22|11.42|12.99|11.19|0
1671565200000|2022-12-20 19:40:00|13.1|11.3|12.9|11.1|13.16|11.36|12.84|11.04|0
1671565500000|2022-12-20 19:45:00|12.91|11.11|12.9|11.1|13.02|11.22|12.88|11.08|0
1671565800000|2022-12-20 19:50:00|12.92|11.12|13.03|11.23|13.04|11.24|12.79|10.99|0
1671566100000|2022-12-20 19:55:00|13.04|11.24|12.89|11.09|13.06|11.26|12.83|11.03|0
1671566400000|2022-12-20 20:00:00|12.91|11.11|12.7|10.9|12.92|11.12|12.63|10.83|0
1671566700000|2022-12-20 20:05:00|12.71|10.91|12.7|10.9|12.76|10.96|12.57|10.77|0
1671567000000|2022-12-20 20:10:00|12.68|10.88|12.84|11.04|12.84|11.04|12.63|10.83|0
1671567300000|2022-12-20 20:15:00|12.83|11.03|12.72|10.92|12.95|11.15|12.72|10.92|0
1671567600000|2022-12-20 20:20:00|12.74|10.94|12.79|10.99|12.87|11.07|12.67|10.87|0
1671567900000|2022-12-20 20:25:00|12.77|10.97|13.07|11.27|13.15|11.35|12.77|10.97|0
1671568200000|2022-12-20 20:30:00|13.05|11.25|13.11|11.31|13.2|11.4|12.97|11.17|0
1671568500000|2022-12-20 20:35:00|13.09|11.29|13.35|11.55|13.35|11.55|13.09|11.29|0
1671568800000|2022-12-20 20:40:00|13.32|11.52|13.21|11.41|13.32|11.52|13.16|11.36|0
1671569100000|2022-12-20 20:45:00|13.19|11.39|13.23|11.43|13.31|11.51|13.09|11.29|0
1671569400000|2022-12-20 20:50:00|13.13|11.33|12.98|11.18|13.13|11.33|12.94|11.14|0
1671569700000|2022-12-20 20:55:00|12.96|11.16|12.8|11|13|11.2|12.75|10.95|0
1671570000000|2022-12-20 21:00:00|12.75|10.95|12.71|10.91|12.88|11.08|12.68|10.88|0
1671570300000|2022-12-20 21:05:00|12.72|10.92|12.89|11.09|12.93|11.13|12.72|10.92|0
1671570600000|2022-12-20 21:10:00|12.88|11.08|12.7|10.9|12.9|11.1|12.7|10.9|0
1671570900000|2022-12-20 21:15:00|12.92|10.92|12.88|10.88|12.92|10.92|12.78|10.78|0
1671571200000|2022-12-20 21:20:00|12.9|10.9|12.94|10.94|12.94|10.94|12.86|10.86|0
1671571500000|2022-12-20 21:25:00|12.92|10.92|12.95|10.95|12.95|10.95|12.9|10.9|0
1671571800000|2022-12-20 21:30:00|12.94|10.94|13.01|11.01|13.01|11.01|12.93|10.93|0
1671572100000|2022-12-20 21:35:00|13|11|13.01|11.01|13.03|11.03|12.96|10.96|0
1671572400000|2022-12-20 21:40:00|13|11|12.99|10.99|13.01|11.01|12.96|10.96|0
1671572700000|2022-12-20 21:45:00|13|11|13.03|11.03|13.03|11.03|12.99|10.99|0
1671573000000|2022-12-20 21:50:00|13.02|11.02|13.04|11.04|13.05|11.05|12.99|10.99|0
1671573300000|2022-12-20 21:55:00|13.03|11.03|13.11|11.11|13.16|11.16|13.03|11.03|0
1671573600000|2022-12-20 22:00:00|13.12|11.12|13.12|11.12|13.14|11.14|13.1|11.1|0
1671573900000|2022-12-20 22:05:00|13.13|11.13|13.18|11.18|13.19|11.19|13.12|11.12|0
1671574200000|2022-12-20 22:10:00|13.17|11.17|13.19|11.19|13.21|11.21|13.16|11.16|0
1671574500000|2022-12-20 22:15:00|13.18|11.18|13.18|11.18|13.18|11.18|13.17|11.17|0
1671574800000|2022-12-20 22:20:00|13.17|11.17|13.17|11.17|13.17|11.17|13.14|11.14|0
1671575100000|2022-12-20 22:25:00|13.16|11.16|13.19|11.19|13.19|11.19|13.16|11.16|0
1671575700000|2022-12-20 22:35:00|13.18|11.18|13.18|11.18|13.2|11.2|13.17|11.17|0
1671576000000|2022-12-20 22:40:00|13.19|11.19|13.18|11.18|13.19|11.19|13.16|11.16|0
1671576300000|2022-12-20 22:45:00|13.19|11.19|13.23|11.23|13.24|11.24|13.19|11.19|0
1671576600000|2022-12-20 22:50:00|13.21|11.21|13.27|11.27|13.3|11.3|13.21|11.21|0
1671576900000|2022-12-20 22:55:00|13.26|11.26|13.24|11.24|13.26|11.26|13.24|11.24|0
1671577200000|2022-12-20 23:00:00|13.34|11.34|13.41|11.41|13.42|11.42|13.26|11.26|0
1671577500000|2022-12-20 23:05:00|13.42|11.42|13.42|11.42|13.49|11.49|13.42|11.42|0
1671577800000|2022-12-20 23:10:00|13.41|11.41|13.41|11.41|13.45|11.45|13.38|11.38|0
1671578100000|2022-12-20 23:15:00|13.42|11.42|13.5|11.5|13.52|11.52|13.42|11.42|0
1671578400000|2022-12-20 23:20:00|13.52|11.52|13.55|11.55|13.55|11.55|13.48|11.48|0
1671578700000|2022-12-20 23:25:00|13.53|11.53|13.57|11.57|13.59|11.59|13.49|11.49|0
1671579000000|2022-12-20 23:30:00|13.59|11.59|13.67|11.67|13.68|11.68|13.56|11.56|0
1671579300000|2022-12-20 23:35:00|13.68|11.68|13.65|11.65|13.71|11.71|13.63|11.63|0
1671579600000|2022-12-20 23:40:00|13.64|11.64|13.65|11.65|13.65|11.65|13.59|11.59|0
1671579900000|2022-12-20 23:45:00|13.64|11.64|13.58|11.58|13.65|11.65|13.56|11.56|0
1671580200000|2022-12-20 23:50:00|13.57|11.57|13.51|11.51|13.58|11.58|13.5|11.5|0
1671580500000|2022-12-20 23:55:00|13.52|11.52|13.58|11.58|13.58|11.58|13.49|11.49|0
1671580800000|2022-12-21 00:00:00|13.6|11.6|13.5|11.5|13.6|11.6|13.5|11.5|0
1671581100000|2022-12-21 00:05:00|13.49|11.49|13.62|11.62|13.62|11.62|13.47|11.47|0
1671581400000|2022-12-21 00:10:00|13.61|11.61|13.58|11.58|13.62|11.62|13.49|11.49|0
1671581700000|2022-12-21 00:15:00|13.59|11.59|13.39|11.39|13.59|11.59|13.39|11.39|0
1671582000000|2022-12-21 00:20:00|13.38|11.38|13.29|11.29|13.39|11.39|13.28|11.28|0
1671582300000|2022-12-21 00:25:00|13.31|11.31|13.34|11.34|13.39|11.39|13.31|11.31|0
1671582600000|2022-12-21 00:30:00|13.32|11.32|13.4|11.4|13.48|11.48|13.32|11.32|0
1671582900000|2022-12-21 00:35:00|13.42|11.42|13.42|11.42|13.43|11.43|13.36|11.36|0
1671583200000|2022-12-21 00:40:00|13.4|11.4|13.42|11.42|13.42|11.42|13.35|11.35|0
1671583500000|2022-12-21 00:45:00|13.4|11.4|13.5|11.5|13.5|11.5|13.4|11.4|0
1671583800000|2022-12-21 00:50:00|13.48|11.48|13.65|11.65|13.66|11.66|13.48|11.48|0
1671584100000|2022-12-21 00:55:00|13.66|11.66|13.69|11.69|13.79|11.79|13.65|11.65|0
1671584400000|2022-12-21 01:00:00|13.66|11.66|13.65|11.65|13.7|11.7|13.63|11.63|0
1671584700000|2022-12-21 01:05:00|13.66|11.66|13.9|11.9|13.93|11.93|13.63|11.63|0
1671585000000|2022-12-21 01:10:00|13.88|11.88|14.05|12.05|14.2|12.2|13.88|11.88|0
1671585300000|2022-12-21 01:15:00|14.07|12.07|14.04|12.04|14.15|12.15|14.02|12.02|0
1671585600000|2022-12-21 01:20:00|14.05|12.05|14.07|12.07|14.14|12.14|14.04|12.04|0
1671585900000|2022-12-21 01:25:00|14.08|12.08|14.16|12.16|14.19|12.19|14.08|12.08|0
1671586200000|2022-12-21 01:30:00|14.15|12.15|14.11|12.11|14.15|12.15|14.05|12.05|0
1671586500000|2022-12-21 01:35:00|14.12|12.12|14.08|12.08|14.14|12.14|14.05|12.05|0
1671586800000|2022-12-21 01:40:00|14.09|12.09|14.01|12.01|14.14|12.14|13.99|11.99|0
1671587100000|2022-12-21 01:45:00|14.02|12.02|14.21|12.21|14.31|12.31|14|12|0
1671587400000|2022-12-21 01:50:00|14.22|12.22|14.21|12.21|14.28|12.28|14.16|12.16|0
1671587700000|2022-12-21 01:55:00|14.19|12.19|14.15|12.15|14.21|12.21|14.08|12.08|0
1671588000000|2022-12-21 02:00:00|14.13|12.13|14.11|12.11|14.19|12.19|14.11|12.11|0
1671588300000|2022-12-21 02:05:00|14.12|12.12|14.08|12.08|14.13|12.13|14.02|12.02|0
1671588600000|2022-12-21 02:10:00|14.06|12.06|14.21|12.21|14.23|12.23|14.06|12.06|0
1671588900000|2022-12-21 02:15:00|14.22|12.22|14.18|12.18|14.26|12.26|14.18|12.18|0
1671589200000|2022-12-21 02:20:00|14.19|12.19|14.1|12.1|14.19|12.19|14.1|12.1|0
1671589500000|2022-12-21 02:25:00|14.09|12.09|14.13|12.13|14.15|12.15|14.09|12.09|0
1671589800000|2022-12-21 02:30:00|14.15|12.15|14.03|12.03|14.15|12.15|14.02|12.02|0
1671590100000|2022-12-21 02:35:00|14.02|12.02|14.02|12.02|14.04|12.04|14|12|0
1671590400000|2022-12-21 02:40:00|14.03|12.03|14.03|12.03|14.09|12.09|14.02|12.02|0
1671590700000|2022-12-21 02:45:00|14.02|12.02|14.03|12.03|14.06|12.06|13.97|11.97|0
1671591000000|2022-12-21 02:50:00|14.04|12.04|13.97|11.97|14.06|12.06|13.95|11.95|0
1671591300000|2022-12-21 02:55:00|13.99|11.99|13.99|11.99|14.02|12.02|13.97|11.97|0
1671591600000|2022-12-21 03:00:00|13.98|11.98|13.94|11.94|14|12|13.93|11.93|0
1671591900000|2022-12-21 03:05:00|13.96|11.96|13.92|11.92|13.96|11.96|13.9|11.9|0
1671592200000|2022-12-21 03:10:00|13.93|11.93|13.93|11.93|13.93|11.93|13.89|11.89|0
1671592500000|2022-12-21 03:15:00|13.96|11.96|14|12|14.06|12.06|13.96|11.96|0
1671592800000|2022-12-21 03:20:00|13.99|11.99|13.91|11.91|14|12|13.91|11.91|0
1671593100000|2022-12-21 03:25:00|13.93|11.93|13.9|11.9|13.94|11.94|13.89|11.89|0
1671593400000|2022-12-21 03:30:00|13.91|11.91|13.89|11.89|13.93|11.93|13.86|11.86|0
1671593700000|2022-12-21 03:35:00|13.9|11.9|13.86|11.86|13.93|11.93|13.86|11.86|0
1671594000000|2022-12-21 03:40:00|13.85|11.85|13.9|11.9|13.91|11.91|13.82|11.82|0
1671594300000|2022-12-21 03:45:00|13.91|11.91|13.93|11.93|13.96|11.96|13.88|11.88|0
1671594600000|2022-12-21 03:50:00|13.94|11.94|13.97|11.97|13.98|11.98|13.91|11.91|0
1671594900000|2022-12-21 03:55:00|13.98|11.98|13.95|11.95|13.98|11.98|13.95|11.95|0
1671595200000|2022-12-21 04:00:00|13.97|11.97|13.94|11.94|13.98|11.98|13.91|11.91|0
1671595500000|2022-12-21 04:05:00|13.95|11.95|13.93|11.93|13.98|11.98|13.93|11.93|0
1671595800000|2022-12-21 04:10:00|13.91|11.91|13.6|11.6|13.91|11.91|13.6|11.6|0
1671596100000|2022-12-21 04:15:00|13.62|11.62|13.66|11.66|13.69|11.69|13.6|11.6|0
1671596400000|2022-12-21 04:20:00|13.65|11.65|13.72|11.72|13.73|11.73|13.62|11.62|0
1671596700000|2022-12-21 04:25:00|13.71|11.71|13.62|11.62|13.73|11.73|13.62|11.62|0
1671597000000|2022-12-21 04:30:00|13.61|11.61|13.57|11.57|13.63|11.63|13.49|11.49|0
1671597300000|2022-12-21 04:35:00|13.56|11.56|13.6|11.6|13.62|11.62|13.56|11.56|0
1671597600000|2022-12-21 04:40:00|13.62|11.62|13.57|11.57|13.64|11.64|13.53|11.53|0
1671597900000|2022-12-21 04:45:00|13.56|11.56|13.53|11.53|13.56|11.56|13.53|11.53|0
1671598200000|2022-12-21 04:50:00|13.52|11.52|13.57|11.57|13.59|11.59|13.52|11.52|0
1671598500000|2022-12-21 04:55:00|13.56|11.56|13.55|11.55|13.61|11.61|13.55|11.55|0
1671598800000|2022-12-21 05:00:00|13.54|11.54|13.55|11.55|13.59|11.59|13.52|11.52|0
1671599100000|2022-12-21 05:05:00|13.54|11.54|13.54|11.54|13.56|11.56|13.48|11.48|0
1671599400000|2022-12-21 05:10:00|13.56|11.56|13.65|11.65|13.67|11.67|13.53|11.53|0
1671599700000|2022-12-21 05:15:00|13.67|11.67|13.68|11.68|13.72|11.72|13.65|11.65|0
1671600000000|2022-12-21 05:20:00|13.69|11.69|13.74|11.74|13.75|11.75|13.67|11.67|0
1671600300000|2022-12-21 05:25:00|13.72|11.72|13.77|11.77|13.81|11.81|13.71|11.71|0
1671600600000|2022-12-21 05:30:00|13.76|11.76|13.72|11.72|13.85|11.85|13.72|11.72|0
1671600900000|2022-12-21 05:35:00|13.74|11.74|13.79|11.79|13.8|11.8|13.74|11.74|0
1671601200000|2022-12-21 05:40:00|13.81|11.81|13.85|11.85|13.85|11.85|13.79|11.79|0
1671601500000|2022-12-21 05:45:00|13.86|11.86|13.9|11.9|13.92|11.92|13.83|11.83|0
1671601800000|2022-12-21 05:50:00|13.89|11.89|13.82|11.82|13.89|11.89|13.82|11.82|0
1671602100000|2022-12-21 05:55:00|13.83|11.83|13.8|11.8|13.83|11.83|13.79|11.79|0
1671602400000|2022-12-21 06:00:00|13.79|11.79|13.77|11.77|13.87|11.87|13.77|11.77|0
1671602700000|2022-12-21 06:05:00|13.76|11.76|13.66|11.66|13.76|11.76|13.62|11.62|0
1671603000000|2022-12-21 06:10:00|13.67|11.67|13.78|11.78|13.84|11.84|13.66|11.66|0
1671603300000|2022-12-21 06:15:00|13.77|11.77|13.76|11.76|13.82|11.82|13.73|11.73|0
1671603600000|2022-12-21 06:20:00|13.77|11.77|13.84|11.84|13.86|11.86|13.77|11.77|0
1671603900000|2022-12-21 06:25:00|13.83|11.83|13.8|11.8|13.91|11.91|13.8|11.8|0
1671604200000|2022-12-21 06:30:00|13.81|11.81|13.89|11.89|13.89|11.89|13.77|11.77|0
1671604500000|2022-12-21 06:35:00|13.88|11.88|13.93|11.93|13.96|11.96|13.88|11.88|0
1671604800000|2022-12-21 06:40:00|13.92|11.92|13.93|11.93|13.94|11.94|13.91|11.91|0
1671605100000|2022-12-21 06:45:00|13.94|11.94|13.88|11.88|13.94|11.94|13.83|11.83|0
1671605400000|2022-12-21 06:50:00|13.84|11.84|13.83|11.83|13.86|11.86|13.81|11.81|0
1671605700000|2022-12-21 06:55:00|13.81|11.81|13.9|11.9|13.9|11.9|13.81|11.81|0
1671606000000|2022-12-21 07:00:00|13.88|11.88|13.71|11.71|13.88|11.88|13.68|11.68|0
1671606300000|2022-12-21 07:05:00|13.73|11.73|13.94|11.94|13.97|11.97|13.69|11.69|0
1671606600000|2022-12-21 07:10:00|13.95|11.95|13.86|11.86|13.95|11.95|13.81|11.81|0
1671606900000|2022-12-21 07:15:00|13.88|11.88|13.93|11.93|13.95|11.95|13.78|11.78|0
1671607200000|2022-12-21 07:20:00|13.92|11.92|13.87|11.87|13.98|11.98|13.87|11.87|0
1671607500000|2022-12-21 07:25:00|13.86|11.86|13.89|11.89|13.89|11.89|13.8|11.8|0
1671607800000|2022-12-21 07:30:00|13.86|11.86|13.81|11.81|13.95|11.95|13.81|11.81|0
1671608100000|2022-12-21 07:35:00|13.82|11.82|13.82|11.82|13.88|11.88|13.8|11.8|0
1671608400000|2022-12-21 07:40:00|13.81|11.81|13.84|11.84|13.86|11.86|13.8|11.8|0
1671608700000|2022-12-21 07:45:00|13.85|11.85|13.91|11.91|13.94|11.94|13.81|11.81|0
1671609000000|2022-12-21 07:50:00|13.88|11.88|13.96|11.96|13.98|11.98|13.85|11.85|0
1671609300000|2022-12-21 07:55:00|13.95|11.95|13.64|11.64|14.1|12.1|13.33|11.33|0
1671609600000|2022-12-21 08:00:00|13.61|11.61|13.48|11.48|13.61|11.61|13.46|11.46|0
1671609900000|2022-12-21 08:05:00|13.46|11.46|13.07|11.27|13.46|11.6|13.04|11.24|0
1671610200000|2022-12-21 08:10:00|13.03|11.23|13.1|11.3|13.11|11.31|12.95|11.15|0
1671610500000|2022-12-21 08:15:00|13.11|11.31|13.05|11.25|13.19|11.39|13.02|11.22|0
1671610800000|2022-12-21 08:20:00|13.04|11.24|13.15|11.35|13.15|11.35|12.95|11.15|0
1671611100000|2022-12-21 08:25:00|13.12|11.32|13.16|11.36|13.24|11.44|13.12|11.32|0
1671611400000|2022-12-21 08:30:00|13.15|11.35|13.09|11.29|13.16|11.36|13|11.2|0
1671611700000|2022-12-21 08:35:00|13.11|11.31|13.23|11.43|13.23|11.43|13.04|11.24|0
1671612000000|2022-12-21 08:40:00|13.22|11.42|13.28|11.48|13.31|11.51|13.19|11.39|0
1671612300000|2022-12-21 08:45:00|13.27|11.47|13.32|11.52|13.34|11.54|13.24|11.44|0
1671612600000|2022-12-21 08:50:00|13.33|11.53|13.49|11.69|13.5|11.7|13.3|11.5|0
1671612900000|2022-12-21 08:55:00|13.5|11.7|13.5|11.7|13.57|11.77|13.43|11.63|0
1671613200000|2022-12-21 09:00:00|13.52|11.72|13.67|11.87|13.68|11.88|13.49|11.69|0
1671613500000|2022-12-21 09:05:00|13.68|11.88|13.68|11.88|13.74|11.94|13.67|11.87|0
1671613800000|2022-12-21 09:10:00|13.7|11.9|13.74|11.94|13.74|11.94|13.64|11.84|0
1671614100000|2022-12-21 09:15:00|13.72|11.92|13.84|12.04|13.88|12.08|13.72|11.92|0
1671614400000|2022-12-21 09:20:00|13.85|12.05|13.85|12.05|13.94|12.14|13.84|12.04|0
1671614700000|2022-12-21 09:25:00|13.86|12.06|13.88|12.08|13.92|12.12|13.85|12.05|0
1671615000000|2022-12-21 09:30:00|13.87|12.07|13.92|12.12|13.98|12.18|13.85|12.05|0
1671615300000|2022-12-21 09:35:00|13.91|12.11|13.79|11.99|13.95|12.15|13.78|11.98|0
1671615600000|2022-12-21 09:40:00|13.81|12.01|13.75|11.95|13.93|12.13|13.75|11.95|0
1671615900000|2022-12-21 09:45:00|13.76|11.96|13.76|11.96|13.82|12.02|13.69|11.89|0
1671616200000|2022-12-21 09:50:00|13.78|11.98|13.92|12.12|13.92|12.12|13.78|11.98|0
1671616500000|2022-12-21 09:55:00|13.93|12.13|13.93|12.13|13.96|12.16|13.89|12.09|0
1671616800000|2022-12-21 10:00:00|13.96|12.16|13.83|12.03|13.96|12.16|13.76|11.96|0
1671617100000|2022-12-21 10:05:00|13.82|12.02|13.41|11.61|13.85|12.05|13.37|11.57|0
1671617400000|2022-12-21 10:10:00|13.38|11.58|13.34|11.54|13.4|11.6|13.31|11.51|0
1671617700000|2022-12-21 10:15:00|13.33|11.53|13.37|11.57|13.38|11.58|13.29|11.49|0
1671618000000|2022-12-21 10:20:00|13.39|11.59|13.48|11.68|13.53|11.73|13.39|11.59|0
1671618300000|2022-12-21 10:25:00|13.49|11.69|13.48|11.68|13.51|11.71|13.41|11.61|0
1671618600000|2022-12-21 10:30:00|13.49|11.69|13.46|11.66|13.53|11.73|13.45|11.65|0
1671618900000|2022-12-21 10:35:00|13.41|11.61|13.27|11.47|13.42|11.62|13.23|11.43|0
1671619200000|2022-12-21 10:40:00|13.26|11.46|13.11|11.31|13.26|11.46|13.09|11.29|0
1671619500000|2022-12-21 10:45:00|13.09|11.29|13.19|11.39|13.2|11.4|13.09|11.29|0
1671619800000|2022-12-21 10:50:00|13.2|11.4|13.19|11.39|13.22|11.42|13.13|11.33|0
1671620100000|2022-12-21 10:55:00|13.17|11.37|13.16|11.36|13.19|11.39|13.09|11.29|0
1671620400000|2022-12-21 11:00:00|13.15|11.35|13.24|11.44|13.24|11.44|13.11|11.31|0
1671620700000|2022-12-21 11:05:00|13.25|11.45|13.21|11.41|13.27|11.47|13.15|11.35|0
1671621000000|2022-12-21 11:10:00|13.2|11.4|13.22|11.42|13.29|11.49|13.17|11.37|0
1671621300000|2022-12-21 11:15:00|13.21|11.41|13.13|11.33|13.25|11.45|13.11|11.31|0
1671621600000|2022-12-21 11:20:00|13.1|11.3|13.08|11.28|13.17|11.37|13.08|11.28|0
1671621900000|2022-12-21 11:25:00|13.06|11.26|13.13|11.33|13.13|11.33|13.06|11.26|0
1671622200000|2022-12-21 11:30:00|13.12|11.32|13.12|11.32|13.17|11.37|13.04|11.24|0
1671622500000|2022-12-21 11:35:00|13.13|11.33|13.21|11.41|13.24|11.44|13.13|11.33|0
1671622800000|2022-12-21 11:40:00|13.2|11.4|13.06|11.26|13.22|11.42|13.06|11.26|0
1671623100000|2022-12-21 11:45:00|13.05|11.25|13.21|11.41|13.22|11.42|13.03|11.23|0
1671623400000|2022-12-21 11:50:00|13.22|11.42|13.31|11.51|13.31|11.51|13.2|11.4|0
1671623700000|2022-12-21 11:55:00|13.32|11.52|13.32|11.52|13.39|11.59|13.3|11.5|0
1671624000000|2022-12-21 12:00:00|13.3|11.5|13.36|11.56|13.37|11.57|13.24|11.44|0
1671624300000|2022-12-21 12:05:00|13.37|11.57|13.13|11.33|13.39|11.59|13.13|11.33|0
1671624600000|2022-12-21 12:10:00|13.14|11.34|12.9|11.1|13.14|11.34|12.88|11.08|0
1671624900000|2022-12-21 12:15:00|12.88|11.08|12.92|11.12|13.02|11.22|12.83|11.03|0
1671625200000|2022-12-21 12:20:00|12.91|11.11|12.96|11.16|12.99|11.19|12.9|11.1|0
1671625500000|2022-12-21 12:25:00|12.95|11.15|12.99|11.19|13|11.2|12.88|11.08|0
1671625800000|2022-12-21 12:30:00|12.98|11.18|13.06|11.26|13.06|11.26|12.95|11.15|0
1671626100000|2022-12-21 12:35:00|13.07|11.27|13.23|11.43|13.23|11.43|13.06|11.26|0
1671626400000|2022-12-21 12:40:00|13.22|11.42|13.26|11.46|13.27|11.47|13.21|11.41|0
1671626700000|2022-12-21 12:45:00|13.27|11.47|13.36|11.56|13.38|11.58|13.22|11.42|0
1671627000000|2022-12-21 12:50:00|13.34|11.54|13.38|11.58|13.42|11.62|13.3|11.5|0
1671627300000|2022-12-21 12:55:00|13.37|11.57|13.49|11.69|13.52|11.72|13.36|11.56|0
1671627600000|2022-12-21 13:00:00|13.48|11.68|13.58|11.78|13.59|11.79|13.4|11.6|0
1671627900000|2022-12-21 13:05:00|13.56|11.76|13.62|11.82|13.63|11.83|13.52|11.72|0
1671628200000|2022-12-21 13:10:00|13.57|11.77|13.81|12.01|13.83|12.03|13.57|11.77|0
1671628500000|2022-12-21 13:15:00|13.82|12.02|13.87|12.07|13.89|12.09|13.72|11.92|0
1671628800000|2022-12-21 13:20:00|13.88|12.08|13.78|11.98|13.9|12.1|13.76|11.96|0
1671629100000|2022-12-21 13:25:00|13.77|11.97|13.7|11.9|13.8|12|13.64|11.84|0
1671629400000|2022-12-21 13:30:00|13.69|11.89|13.79|11.99|13.89|12.09|13.6|11.8|0
1671629700000|2022-12-21 13:35:00|13.77|11.97|13.76|11.96|13.82|12.02|13.72|11.92|0
1671630000000|2022-12-21 13:40:00|13.72|11.92|13.83|12.03|13.86|12.06|13.72|11.92|0
1671630300000|2022-12-21 13:45:00|13.82|12.02|13.83|12.03|13.89|12.09|13.72|11.92|0
1671630600000|2022-12-21 13:50:00|13.84|12.04|13.99|12.19|14.06|12.26|13.83|12.03|0
1671630900000|2022-12-21 13:55:00|14|12.2|13.87|12.07|14.01|12.21|13.8|12|0
1671631200000|2022-12-21 14:00:00|13.88|12.08|13.7|11.9|13.88|12.08|13.7|11.9|0
1671631500000|2022-12-21 14:05:00|13.71|11.91|13.39|11.59|13.71|11.91|13.34|11.54|0
1671631800000|2022-12-21 14:10:00|13.37|11.57|13.37|11.57|13.47|11.67|13.36|11.56|0
1671632100000|2022-12-21 14:15:00|13.36|11.56|13.41|11.61|13.41|11.61|13.32|11.52|0
1671632400000|2022-12-21 14:20:00|13.4|11.6|13.44|11.64|13.51|11.71|13.4|11.6|0
1671632700000|2022-12-21 14:25:00|13.45|11.65|13.41|11.61|13.47|11.67|13.34|11.54|0
1671633000000|2022-12-21 14:30:00|13.34|11.54|13.11|11.31|13.49|11.69|13.11|11.31|0
1671633300000|2022-12-21 14:35:00|13.16|11.36|13.45|11.65|13.54|11.74|13.11|11.31|0
1671633600000|2022-12-21 14:40:00|13.44|11.64|13.33|11.53|13.48|11.68|13.15|11.35|0
1671633900000|2022-12-21 14:45:00|13.37|11.57|13.34|11.54|13.66|11.86|13.25|11.45|0
1671634200000|2022-12-21 14:50:00|13.35|11.55|13.16|11.36|13.42|11.62|13.1|11.3|0
1671634500000|2022-12-21 14:55:00|13.14|11.34|12.95|11.15|13.16|11.36|12.86|11.06|0
1671634800000|2022-12-21 15:00:00|13.07|11.27|13.35|11.55|13.53|11.73|13.07|11.27|0
1671635100000|2022-12-21 15:05:00|13.36|11.56|13.8|12|13.84|12.04|13.28|11.48|0
1671635400000|2022-12-21 15:10:00|13.85|12.05|13.73|11.93|13.85|12.05|13.63|11.83|0
1671635700000|2022-12-21 15:15:00|13.71|11.91|13.8|12|13.85|12.05|13.63|11.83|0
1671636000000|2022-12-21 15:20:00|13.81|12.01|13.9|12.1|13.94|12.14|13.72|11.92|0
1671636300000|2022-12-21 15:25:00|13.91|12.11|14.08|12.28|14.1|12.3|13.82|12.02|0
1671636600000|2022-12-21 15:30:00|14.13|12.33|14.51|12.71|14.58|12.78|14|12.2|0
1671636900000|2022-12-21 15:35:00|14.52|12.72|14.3|12.5|14.66|12.86|14.01|12.21|0
1671637200000|2022-12-21 15:40:00|14.33|12.53|14.28|12.48|14.46|12.66|14.21|12.41|0
1671637500000|2022-12-21 15:45:00|14.3|12.5|14.22|12.42|14.37|12.57|14.08|12.28|0
1671637800000|2022-12-21 15:50:00|14.25|12.45|14.13|12.33|14.31|12.51|14.08|12.28|0
1671638100000|2022-12-21 15:55:00|14.15|12.35|14.44|12.64|14.46|12.66|14.13|12.33|0
1671638400000|2022-12-21 16:00:00|14.5|12.7|14.74|12.94|14.76|12.96|14.5|12.7|0
1671638700000|2022-12-21 16:05:00|14.76|12.96|14.68|12.88|14.77|12.97|14.52|12.72|0
1671639000000|2022-12-21 16:10:00|14.7|12.9|14.62|12.82|14.88|13.08|14.59|12.79|0
1671639300000|2022-12-21 16:15:00|14.61|12.81|14.38|12.58|14.71|12.91|14.38|12.58|0
1671639600000|2022-12-21 16:20:00|14.4|12.6|14.28|12.48|14.53|12.73|14.15|12.35|0
1671639900000|2022-12-21 16:25:00|14.29|12.49|14.13|12.33|14.55|12.75|14.12|12.32|0
1671640200000|2022-12-21 16:30:00|14.15|12.35|14.29|12.49|14.34|12.54|14.15|12.35|0
1671640500000|2022-12-21 16:35:00|14.28|12.48|14.06|12.26|14.28|12.48|14.06|12.26|0
1671640800000|2022-12-21 16:40:00|14.09|12.29|14.1|12.3|14.1|12.3|13.86|12.06|0
1671641100000|2022-12-21 16:45:00|14.12|12.32|13.7|11.9|14.13|12.33|13.68|11.88|0
1671641400000|2022-12-21 16:50:00|13.71|11.91|13.8|12|13.9|12.1|13.64|11.84|0
1671641700000|2022-12-21 16:55:00|13.78|11.98|13.84|12.04|13.97|12.17|13.73|11.93|0
1671642000000|2022-12-21 17:00:00|13.85|12.05|13.7|11.9|13.87|12.07|13.61|11.81|0
1671642300000|2022-12-21 17:05:00|13.71|11.91|13.64|11.84|13.88|12.08|13.64|11.84|0
1671642600000|2022-12-21 17:10:00|13.65|11.85|13.72|11.92|13.78|11.98|13.57|11.77|0
1671642900000|2022-12-21 17:15:00|13.74|11.94|13.64|11.84|13.74|11.94|13.54|11.74|0
1671643200000|2022-12-21 17:20:00|13.62|11.82|13.84|12.04|13.88|12.08|13.58|11.78|0
1671643500000|2022-12-21 17:25:00|13.87|12.07|13.64|11.84|13.87|12.07|13.57|11.77|0
1671643800000|2022-12-21 17:30:00|13.65|11.85|13.84|12.04|13.92|12.12|13.65|11.85|0
1671644100000|2022-12-21 17:35:00|13.81|12.01|13.89|12.09|13.92|12.12|13.74|11.94|0
1671644400000|2022-12-21 17:40:00|13.87|12.07|13.89|12.09|13.92|12.12|13.79|11.99|0
1671644700000|2022-12-21 17:45:00|13.91|12.11|13.89|12.09|13.92|12.12|13.74|11.94|0
1671645000000|2022-12-21 17:50:00|13.88|12.08|13.89|12.09|13.92|12.12|13.78|11.98|0
1671645300000|2022-12-21 17:55:00|13.91|12.11|14.11|12.31|14.11|12.31|13.84|12.04|0
1671645600000|2022-12-21 18:00:00|14.1|12.3|14.3|12.5|14.32|12.52|13.98|12.18|0
1671645900000|2022-12-21 18:05:00|14.33|12.53|14.32|12.52|14.33|12.53|14.21|12.41|0
1671646200000|2022-12-21 18:10:00|14.33|12.53|14.14|12.34|14.34|12.54|14.09|12.29|0
1671646500000|2022-12-21 18:15:00|14.12|12.32|14.01|12.21|14.14|12.34|13.99|12.19|0
1671646800000|2022-12-21 18:20:00|14.05|12.25|13.76|11.96|14.05|12.25|13.7|11.9|0
1671647100000|2022-12-21 18:25:00|13.75|11.95|13.72|11.92|13.9|12.1|13.66|11.86|0
1671647400000|2022-12-21 18:30:00|13.7|11.9|13.8|12|13.89|12.09|13.7|11.9|0
1671647700000|2022-12-21 18:35:00|13.77|11.97|13.86|12.06|13.93|12.13|13.75|11.95|0
1671648000000|2022-12-21 18:40:00|13.85|12.05|13.92|12.12|13.92|12.12|13.73|11.93|0
1671648300000|2022-12-21 18:45:00|13.95|12.15|14.06|12.26|14.11|12.31|13.95|12.15|0
1671648600000|2022-12-21 18:50:00|14.05|12.25|14.15|12.35|14.16|12.36|14|12.2|0
1671648900000|2022-12-21 18:55:00|14.13|12.33|14.08|12.28|14.18|12.38|14.06|12.26|0
1671649200000|2022-12-21 19:00:00|14.09|12.29|14.44|12.64|14.5|12.7|14.09|12.29|0
1671649500000|2022-12-21 19:05:00|14.46|12.66|14.55|12.75|14.62|12.82|14.4|12.6|0
1671649800000|2022-12-21 19:10:00|14.56|12.76|14.53|12.73|14.7|12.9|14.44|12.64|0
1671650100000|2022-12-21 19:15:00|14.55|12.75|14.4|12.6|14.62|12.82|14.4|12.6|0
1671650400000|2022-12-21 19:20:00|14.41|12.61|14.29|12.49|14.47|12.67|14.28|12.48|0
1671650700000|2022-12-21 19:25:00|14.28|12.48|14.13|12.33|14.38|12.58|14.12|12.32|0
1671651000000|2022-12-21 19:30:00|14.12|12.32|14.32|12.52|14.37|12.57|14.04|12.24|0
1671651300000|2022-12-21 19:35:00|14.35|12.55|14.12|12.32|14.35|12.55|13.94|12.14|0
1671651600000|2022-12-21 19:40:00|14.13|12.33|14.09|12.29|14.17|12.37|14|12.2|0
1671651900000|2022-12-21 19:45:00|14.07|12.27|14.06|12.26|14.2|12.4|14.01|12.21|0
1671652200000|2022-12-21 19:50:00|14.01|12.21|13.83|12.03|14.01|12.21|13.71|11.91|0
1671652500000|2022-12-21 19:55:00|13.85|12.05|13.91|12.11|13.97|12.17|13.7|11.9|0
1671652800000|2022-12-21 20:00:00|13.93|12.13|14.04|12.24|14.13|12.33|13.88|12.08|0
1671653100000|2022-12-21 20:05:00|14.03|12.23|13.7|11.9|14.04|12.24|13.64|11.84|0
1671653400000|2022-12-21 20:10:00|13.71|11.91|13.92|12.12|13.95|12.15|13.62|11.82|0
1671653700000|2022-12-21 20:15:00|13.94|12.14|13.75|11.95|13.95|12.15|13.75|11.95|0
1671654000000|2022-12-21 20:20:00|13.78|11.98|13.77|11.97|13.85|12.05|13.65|11.85|0
1671654300000|2022-12-21 20:25:00|13.74|11.94|13.61|11.81|13.88|12.08|13.61|11.81|0
1671654600000|2022-12-21 20:30:00|13.62|11.82|13.78|11.98|13.85|12.05|13.62|11.82|0
1671654900000|2022-12-21 20:35:00|13.76|11.96|13.48|11.68|13.82|12.02|13.35|11.55|0
1671655200000|2022-12-21 20:40:00|13.49|11.69|13.36|11.56|13.53|11.73|13.28|11.48|0
1671655500000|2022-12-21 20:45:00|13.38|11.58|13.5|11.7|13.55|11.75|13.31|11.51|0
1671655800000|2022-12-21 20:50:00|13.45|11.65|13.36|11.56|13.45|11.65|13.04|11.24|0
1671656100000|2022-12-21 20:55:00|13.38|11.58|13.6|11.8|13.6|11.8|13.35|11.55|0
1671656400000|2022-12-21 21:00:00|13.54|11.74|13.66|11.86|13.69|11.89|13.5|11.7|0
1671656700000|2022-12-21 21:05:00|13.64|11.84|13.74|11.94|13.76|11.96|13.57|11.77|0
1671657000000|2022-12-21 21:10:00|13.73|11.93|13.87|12.07|13.9|12.1|13.69|11.89|0
1671657300000|2022-12-21 21:15:00|13.97|11.97|14.06|12.06|14.1|12.1|13.94|11.94|0
1671657600000|2022-12-21 21:20:00|14.03|12.03|14.1|12.1|14.13|12.13|14.03|12.03|0
1671657900000|2022-12-21 21:25:00|14.12|12.12|14.1|12.1|14.12|12.12|14.03|12.03|0
1671658200000|2022-12-21 21:30:00|14.09|12.09|14|12|14.09|12.09|14|12|0
1671658500000|2022-12-21 21:35:00|14.01|12.01|14.01|12.01|14.04|12.04|14|12|0
1671658800000|2022-12-21 21:40:00|14|12|14.03|12.03|14.05|12.05|14|12|0
1671659100000|2022-12-21 21:45:00|14.01|12.01|14.04|12.04|14.11|12.11|14.01|12.01|0
1671659400000|2022-12-21 21:50:00|14.06|12.06|14.11|12.11|14.13|12.13|14.06|12.06|0
1671659700000|2022-12-21 21:55:00|14.1|12.1|14.09|12.09|14.11|12.11|14.06|12.06|0
1671660000000|2022-12-21 22:00:00|14.06|12.06|14.07|12.07|14.07|12.07|14.04|12.04|0
1671660300000|2022-12-21 22:05:00|14.06|12.06|14.06|12.06|14.07|12.07|14.05|12.05|0
1671660600000|2022-12-21 22:10:00|14.12|12.12|14.13|12.13|14.16|12.16|14.09|12.09|0
1671660900000|2022-12-21 22:15:00|14.12|12.12|14.1|12.1|14.12|12.12|14.1|12.1|0
1671661200000|2022-12-21 22:20:00|14.11|12.11|14.11|12.11|14.11|12.11|14.09|12.09|0
1671661500000|2022-12-21 22:25:00|14.1|12.1|14.09|12.09|14.1|12.1|14.07|12.07|0
1671661800000|2022-12-21 22:30:00|14.07|12.07|14.04|12.04|14.08|12.08|14.04|12.04|0
1671662100000|2022-12-21 22:35:00|14.05|12.05|14.07|12.07|14.08|12.08|14.03|12.03|0
1671662400000|2022-12-21 22:40:00|14.06|12.06|14.06|12.06|14.06|12.06|14.04|12.04|0
1671662700000|2022-12-21 22:45:00|14.07|12.07|14.06|12.06|14.07|12.07|14.06|12.06|0
1671663000000|2022-12-21 22:50:00|14.05|12.05|14.04|12.04|14.05|12.05|14.04|12.04|0
1671663300000|2022-12-21 22:55:00|14.05|12.05|14.08|12.08|14.08|12.08|14.05|12.05|0
1671663600000|2022-12-21 23:00:00|14.1|12.1|14.06|12.06|14.18|12.18|14.02|12.02|0
1671663900000|2022-12-21 23:05:00|14.05|12.05|13.96|11.96|14.05|12.05|13.95|11.95|0
1671664200000|2022-12-21 23:10:00|13.95|11.95|14.02|12.02|14.02|12.02|13.92|11.92|0
1671664500000|2022-12-21 23:15:00|14.01|12.01|13.92|11.92|14.02|12.02|13.91|11.91|0
1671664800000|2022-12-21 23:20:00|13.93|11.93|13.95|11.95|13.96|11.96|13.9|11.9|0
1671665100000|2022-12-21 23:25:00|13.96|11.96|13.92|11.92|13.98|11.98|13.88|11.88|0
1671665400000|2022-12-21 23:30:00|13.91|11.91|13.96|11.96|13.98|11.98|13.89|11.89|0
1671665700000|2022-12-21 23:35:00|13.95|11.95|14.08|12.08|14.09|12.09|13.95|11.95|0
1671666000000|2022-12-21 23:40:00|14.09|12.09|14.02|12.02|14.11|12.11|13.99|11.99|0
1671666300000|2022-12-21 23:45:00|14|12|13.92|11.92|14|12|13.9|11.9|0
1671666600000|2022-12-21 23:50:00|13.93|11.93|13.9|11.9|13.97|11.97|13.87|11.87|0
1671666900000|2022-12-21 23:55:00|13.92|11.92|13.96|11.96|13.97|11.97|13.9|11.9|0
1671667200000|2022-12-22 00:00:00|13.87|11.87|13.83|11.83|13.9|11.9|13.81|11.81|0
1671667500000|2022-12-22 00:05:00|13.84|11.84|13.86|11.86|13.9|11.9|13.84|11.84|0
1671667800000|2022-12-22 00:10:00|13.87|11.87|13.92|11.92|13.94|11.94|13.86|11.86|0
1671668100000|2022-12-22 00:15:00|13.91|11.91|13.84|11.84|13.94|11.94|13.81|11.81|0
1671668400000|2022-12-22 00:20:00|13.83|11.83|13.88|11.88|13.88|11.88|13.76|11.76|0
1671668700000|2022-12-22 00:25:00|13.87|11.87|13.88|11.88|13.91|11.91|13.83|11.83|0
1671669000000|2022-12-22 00:30:00|13.87|11.87|13.8|11.8|13.88|11.88|13.76|11.76|0
1671669300000|2022-12-22 00:35:00|13.81|11.81|13.75|11.75|13.81|11.81|13.71|11.71|0
1671669600000|2022-12-22 00:40:00|13.77|11.77|13.87|11.87|13.9|11.9|13.76|11.76|0
1671669900000|2022-12-22 00:45:00|13.85|11.85|14.02|12.02|14.06|12.06|13.85|11.85|0
1671670200000|2022-12-22 00:50:00|14.03|12.03|13.96|11.96|14.04|12.04|13.93|11.93|0
1671670500000|2022-12-22 00:55:00|13.97|11.97|14.06|12.06|14.06|12.06|13.94|11.94|0
1671670800000|2022-12-22 01:00:00|14.04|12.04|14.03|12.03|14.05|12.05|13.97|11.97|0
1671671100000|2022-12-22 01:05:00|14.01|12.01|14.04|12.04|14.05|12.05|13.96|11.96|0
1671671400000|2022-12-22 01:10:00|14.05|12.05|14.05|12.05|14.08|12.08|13.95|11.95|0
1671671700000|2022-12-22 01:15:00|14.08|12.08|14.11|12.11|14.18|12.18|14.07|12.07|0
1671672000000|2022-12-22 01:20:00|14.1|12.1|14.23|12.23|14.26|12.26|14.05|12.05|0
1671672300000|2022-12-22 01:25:00|14.24|12.24|14.17|12.17|14.26|12.26|14.15|12.15|0
1671672600000|2022-12-22 01:30:00|14.16|12.16|14.12|12.12|14.16|12.16|14.07|12.07|0
1671672900000|2022-12-22 01:35:00|14.11|12.11|14.16|12.16|14.17|12.17|14.05|12.05|0
1671673200000|2022-12-22 01:40:00|14.17|12.17|14.07|12.07|14.2|12.2|14.07|12.07|0
1671673500000|2022-12-22 01:45:00|14.08|12.08|14.14|12.14|14.14|12.14|14.08|12.08|0
1671673800000|2022-12-22 01:50:00|14.15|12.15|14.13|12.13|14.17|12.17|14.12|12.12|0
1671674100000|2022-12-22 01:55:00|14.14|12.14|14.2|12.2|14.2|12.2|14.12|12.12|0
1671674400000|2022-12-22 02:00:00|14.18|12.18|14.15|12.15|14.21|12.21|14.14|12.14|0
1671674700000|2022-12-22 02:05:00|14.17|12.17|14.2|12.2|14.27|12.27|14.17|12.17|0
1671675000000|2022-12-22 02:10:00|14.21|12.21|14.22|12.22|14.27|12.27|14.2|12.2|0
1671675300000|2022-12-22 02:15:00|14.24|12.24|14.27|12.27|14.27|12.27|14.18|12.18|0
1671675600000|2022-12-22 02:20:00|14.28|12.28|14.36|12.36|14.42|12.42|14.27|12.27|0
1671675900000|2022-12-22 02:25:00|14.34|12.34|14.36|12.36|14.39|12.39|14.33|12.33|0
1671676200000|2022-12-22 02:30:00|14.34|12.34|14.3|12.3|14.37|12.37|14.27|12.27|0
1671676500000|2022-12-22 02:35:00|14.28|12.28|14.3|12.3|14.34|12.34|14.25|12.25|0
1671676800000|2022-12-22 02:40:00|14.28|12.28|14.25|12.25|14.3|12.3|14.24|12.24|0
1671677100000|2022-12-22 02:45:00|14.24|12.24|14.28|12.28|14.31|12.31|14.24|12.24|0
1671677400000|2022-12-22 02:50:00|14.27|12.27|14.28|12.28|14.28|12.28|14.24|12.24|0
1671677700000|2022-12-22 02:55:00|14.27|12.27|14.22|12.22|14.3|12.3|14.21|12.21|0
1671678000000|2022-12-22 03:00:00|14.23|12.23|14.25|12.25|14.26|12.26|14.23|12.23|0
1671678300000|2022-12-22 03:05:00|14.24|12.24|14.23|12.23|14.26|12.26|14.22|12.22|0
1671678600000|2022-12-22 03:10:00|14.22|12.22|14.19|12.19|14.23|12.23|14.15|12.15|0
1671678900000|2022-12-22 03:15:00|14.18|12.18|14.2|12.2|14.23|12.23|14.17|12.17|0
1671679200000|2022-12-22 03:20:00|14.21|12.21|14.16|12.16|14.22|12.22|14.15|12.15|0
1671679500000|2022-12-22 03:25:00|14.14|12.14|14.13|12.13|14.16|12.16|14.13|12.13|0
1671679800000|2022-12-22 03:30:00|14.14|12.14|14.2|12.2|14.23|12.23|14.13|12.13|0
1671680100000|2022-12-22 03:35:00|14.19|12.19|14.22|12.22|14.23|12.23|14.19|12.19|0
1671680400000|2022-12-22 03:40:00|14.23|12.23|14.22|12.22|14.23|12.23|14.2|12.2|0
1671680700000|2022-12-22 03:45:00|14.23|12.23|14.24|12.24|14.26|12.26|14.22|12.22|0
1671681000000|2022-12-22 03:50:00|14.23|12.23|14.29|12.29|14.29|12.29|14.23|12.23|0
1671681300000|2022-12-22 03:55:00|14.32|12.32|14.29|12.29|14.36|12.36|14.29|12.29|0
1671681600000|2022-12-22 04:00:00|14.28|12.28|14.27|12.27|14.3|12.3|14.24|12.24|0
1671681900000|2022-12-22 04:05:00|14.29|12.29|14.27|12.27|14.29|12.29|14.23|12.23|0
1671682200000|2022-12-22 04:10:00|14.29|12.29|14.32|12.32|14.33|12.33|14.26|12.26|0
1671682500000|2022-12-22 04:15:00|14.33|12.33|14.33|12.33|14.38|12.38|14.32|12.32|0
1671682800000|2022-12-22 04:20:00|14.35|12.35|14.36|12.36|14.36|12.36|14.32|12.32|0
1671683100000|2022-12-22 04:25:00|14.35|12.35|14.29|12.29|14.36|12.36|14.27|12.27|0
1671683400000|2022-12-22 04:30:00|14.27|12.27|14.26|12.26|14.3|12.3|14.26|12.26|0
1671683700000|2022-12-22 04:35:00|14.24|12.24|14.27|12.27|14.29|12.29|14.24|12.24|0
1671684000000|2022-12-22 04:40:00|14.26|12.26|14.27|12.27|14.3|12.3|14.24|12.24|0
1671684300000|2022-12-22 04:45:00|14.28|12.28|14.33|12.33|14.34|12.34|14.28|12.28|0
1671684600000|2022-12-22 04:50:00|14.31|12.31|14.31|12.31|14.36|12.36|14.31|12.31|0
1671684900000|2022-12-22 04:55:00|14.3|12.3|14.31|12.31|14.31|12.31|14.27|12.27|0
1671685200000|2022-12-22 05:00:00|14.3|12.3|14.28|12.28|14.31|12.31|14.27|12.27|0
1671685500000|2022-12-22 05:05:00|14.27|12.27|14.25|12.25|14.27|12.27|14.21|12.21|0
1671685800000|2022-12-22 05:10:00|14.24|12.24|14.25|12.25|14.25|12.25|14.22|12.22|0
1671686100000|2022-12-22 05:15:00|14.24|12.24|14.22|12.22|14.27|12.27|14.19|12.19|0
1671686400000|2022-12-22 05:20:00|14.21|12.21|14.24|12.24|14.27|12.27|14.21|12.21|0
1671686700000|2022-12-22 05:25:00|14.22|12.22|14.25|12.25|14.27|12.27|14.22|12.22|0
1671687000000|2022-12-22 05:30:00|14.26|12.26|14.24|12.24|14.26|12.26|14.21|12.21|0
1671687300000|2022-12-22 05:35:00|14.23|12.23|14.27|12.27|14.3|12.3|14.21|12.21|0
1671687600000|2022-12-22 05:40:00|14.28|12.28|14.29|12.29|14.31|12.31|14.27|12.27|0
1671687900000|2022-12-22 05:45:00|14.28|12.28|14.31|12.31|14.31|12.31|14.26|12.26|0
1671688200000|2022-12-22 05:50:00|14.29|12.29|14.28|12.28|14.32|12.32|14.28|12.28|0
1671688500000|2022-12-22 05:55:00|14.29|12.29|14.23|12.23|14.29|12.29|14.23|12.23|0
1671688800000|2022-12-22 06:00:00|14.24|12.24|14.18|12.18|14.26|12.26|14.18|12.18|0
1671689100000|2022-12-22 06:05:00|14.19|12.19|14.22|12.22|14.26|12.26|14.18|12.18|0
1671689400000|2022-12-22 06:10:00|14.2|12.2|14.25|12.25|14.26|12.26|14.2|12.2|0
1671689700000|2022-12-22 06:15:00|14.23|12.23|14.25|12.25|14.26|12.26|14.19|12.19|0
1671690000000|2022-12-22 06:20:00|14.23|12.23|14.26|12.26|14.28|12.28|14.19|12.19|0
1671690300000|2022-12-22 06:25:00|14.25|12.25|14.17|12.17|14.26|12.26|14.16|12.16|0
1671690600000|2022-12-22 06:30:00|14.16|12.16|14.16|12.16|14.19|12.19|14.14|12.14|0
1671690900000|2022-12-22 06:35:00|14.15|12.15|14.14|12.14|14.16|12.16|14.1|12.1|0
1671691200000|2022-12-22 06:40:00|14.13|12.13|14.17|12.17|14.17|12.17|14.13|12.13|0
1671691500000|2022-12-22 06:45:00|14.16|12.16|14.13|12.13|14.16|12.16|14.13|12.13|0
1671691800000|2022-12-22 06:50:00|14.16|12.16|14.08|12.08|14.16|12.16|14.08|12.08|0
1671692100000|2022-12-22 06:55:00|14.1|12.1|14.11|12.11|14.11|12.11|14.04|12.04|0
1671692400000|2022-12-22 07:00:00|14.08|12.08|13.97|11.97|14.08|12.08|13.92|11.92|0
1671692700000|2022-12-22 07:05:00|13.95|11.95|13.88|11.88|14|12|13.87|11.87|0
1671693000000|2022-12-22 07:10:00|13.87|11.87|13.95|11.95|13.95|11.95|13.87|11.87|0
1671693300000|2022-12-22 07:15:00|13.94|11.94|14.07|12.07|14.08|12.08|13.94|11.94|0
1671693600000|2022-12-22 07:20:00|14.05|12.05|14.07|12.07|14.08|12.08|14.04|12.04|0
1671693900000|2022-12-22 07:25:00|14.06|12.06|14.05|12.05|14.11|12.11|14.03|12.03|0
1671694200000|2022-12-22 07:30:00|14.04|12.04|13.99|11.99|14.04|12.04|13.98|11.98|0
1671694500000|2022-12-22 07:35:00|13.98|11.98|14.05|12.05|14.07|12.07|13.95|11.95|0
1671694800000|2022-12-22 07:40:00|14.07|12.07|14.01|12.01|14.07|12.07|13.99|11.99|0
1671695100000|2022-12-22 07:45:00|14.02|12.02|14.02|12.02|14.05|12.05|13.96|11.96|0
1671695400000|2022-12-22 07:50:00|14.01|12.01|13.99|11.99|14.01|12.01|13.95|11.95|0
1671695700000|2022-12-22 07:55:00|13.98|11.98|13.92|11.92|13.98|11.98|13.92|11.92|0
1671696000000|2022-12-22 08:00:00|13.93|11.93|13.85|11.85|13.96|11.96|13.85|11.85|0
1671696300000|2022-12-22 08:05:00|13.75|11.95|13.92|12.12|13.92|12.12|13.73|11.93|0
1671696600000|2022-12-22 08:10:00|13.9|12.1|13.97|12.17|14.01|12.21|13.85|12.05|0
1671696900000|2022-12-22 08:15:00|13.98|12.18|14.23|12.43|14.24|12.44|13.98|12.18|0
1671697200000|2022-12-22 08:20:00|14.21|12.41|13.59|11.79|14.26|12.46|13.56|11.76|0
1671697500000|2022-12-22 08:25:00|13.61|11.81|13.48|11.68|13.66|11.86|13.48|11.68|0
1671697800000|2022-12-22 08:30:00|13.46|11.66|13.43|11.63|13.48|11.68|13.38|11.58|0
1671698100000|2022-12-22 08:35:00|13.41|11.61|13.36|11.56|13.43|11.63|13.35|11.55|0
1671698400000|2022-12-22 08:40:00|13.34|11.54|13.37|11.57|13.43|11.63|13.32|11.52|0
1671698700000|2022-12-22 08:45:00|13.38|11.58|13.28|11.48|13.41|11.61|13.27|11.47|0
1671699000000|2022-12-22 08:50:00|13.29|11.49|13.29|11.49|13.35|11.55|13.28|11.48|0
1671699300000|2022-12-22 08:55:00|13.28|11.48|13.33|11.53|13.34|11.54|13.28|11.48|0
1671699600000|2022-12-22 09:00:00|13.35|11.55|13.35|11.55|13.39|11.59|13.32|11.52|0
1671699900000|2022-12-22 09:05:00|13.32|11.52|13.31|11.51|13.38|11.58|13.31|11.51|0
1671700200000|2022-12-22 09:10:00|13.29|11.49|13.31|11.51|13.33|11.53|13.26|11.46|0
1671700500000|2022-12-22 09:15:00|13.29|11.49|13.14|11.34|13.31|11.51|13.08|11.28|0
1671700800000|2022-12-22 09:20:00|13.15|11.35|13.12|11.32|13.17|11.37|13.1|11.3|0
1671701100000|2022-12-22 09:25:00|13.11|11.31|13.1|11.3|13.16|11.36|13.05|11.25|0
1671701400000|2022-12-22 09:30:00|13.11|11.31|13.16|11.36|13.16|11.36|13.05|11.25|0
1671701700000|2022-12-22 09:35:00|13.15|11.35|13.22|11.42|13.22|11.42|13.14|11.34|0
1671702000000|2022-12-22 09:40:00|13.2|11.4|13.29|11.49|13.4|11.6|13.19|11.39|0
1671702300000|2022-12-22 09:45:00|13.26|11.46|13.11|11.31|13.26|11.46|13.11|11.31|0
1671702600000|2022-12-22 09:50:00|13.14|11.34|13.13|11.33|13.16|11.36|13.08|11.28|0
1671702900000|2022-12-22 09:55:00|13.09|11.29|12.97|11.17|13.11|11.31|12.96|11.16|0
1671703200000|2022-12-22 10:00:00|12.98|11.18|12.87|11.07|12.98|11.18|12.86|11.06|0
1671703500000|2022-12-22 10:05:00|12.86|11.06|12.89|11.09|12.94|11.14|12.85|11.05|0
1671703800000|2022-12-22 10:10:00|12.9|11.1|12.79|10.99|12.9|11.1|12.79|10.99|0
1671704100000|2022-12-22 10:15:00|12.78|10.98|12.76|10.96|12.82|11.02|12.7|10.9|0
1671704400000|2022-12-22 10:20:00|12.75|10.95|12.83|11.03|12.84|11.04|12.74|10.94|0
1671704700000|2022-12-22 10:25:00|12.84|11.04|12.85|11.05|12.89|11.09|12.82|11.02|0
1671705000000|2022-12-22 10:30:00|12.86|11.06|12.72|10.92|12.86|11.06|12.72|10.92|0
1671705300000|2022-12-22 10:35:00|12.71|10.91|12.84|11.04|12.84|11.04|12.71|10.91|0
1671705600000|2022-12-22 10:40:00|12.86|11.06|12.79|10.99|12.94|11.14|12.79|10.99|0
1671705900000|2022-12-22 10:45:00|12.8|11|12.86|11.06|12.9|11.1|12.78|10.98|0
1671706200000|2022-12-22 10:50:00|12.85|11.05|12.81|11.01|12.88|11.08|12.76|10.96|0
1671706500000|2022-12-22 10:55:00|12.83|11.03|12.8|11|12.86|11.06|12.77|10.97|0
1671706800000|2022-12-22 11:00:00|12.81|11.01|12.75|10.95|12.81|11.01|12.75|10.95|0
1671707100000|2022-12-22 11:05:00|12.76|10.96|12.64|10.84|12.76|10.96|12.64|10.84|0
1671707400000|2022-12-22 11:10:00|12.6|10.8|12.64|10.84|12.68|10.88|12.59|10.79|0
1671707700000|2022-12-22 11:15:00|12.65|10.85|12.48|10.68|12.68|10.88|12.46|10.66|0
1671708000000|2022-12-22 11:20:00|12.46|10.66|12.46|10.66|12.48|10.68|12.37|10.57|0
1671708300000|2022-12-22 11:25:00|12.45|10.65|12.44|10.64|12.46|10.66|12.4|10.6|0
1671708600000|2022-12-22 11:30:00|12.45|10.65|12.48|10.68|12.54|10.74|12.45|10.65|0
1671708900000|2022-12-22 11:35:00|12.46|10.66|12.56|10.76|12.56|10.76|12.41|10.61|0
1671709200000|2022-12-22 11:40:00|12.54|10.74|12.56|10.76|12.56|10.76|12.5|10.7|0
1671709500000|2022-12-22 11:45:00|12.57|10.77|12.53|10.73|12.62|10.82|12.52|10.72|0
1671709800000|2022-12-22 11:50:00|12.52|10.72|12.54|10.74|12.61|10.81|12.52|10.72|0
1671710100000|2022-12-22 11:55:00|12.56|10.76|12.6|10.8|12.64|10.84|12.54|10.74|0
1671710400000|2022-12-22 12:00:00|12.62|10.82|12.71|10.91|12.76|10.96|12.62|10.82|0
1671710700000|2022-12-22 12:05:00|12.7|10.9|12.7|10.9|12.74|10.94|12.63|10.83|0
1671711000000|2022-12-22 12:10:00|12.69|10.89|12.55|10.75|12.7|10.9|12.54|10.74|0
1671711300000|2022-12-22 12:15:00|12.54|10.74|12.39|10.59|12.54|10.74|12.39|10.59|0
1671711600000|2022-12-22 12:20:00|12.41|10.61|12.37|10.57|12.41|10.61|12.22|10.42|0
1671711900000|2022-12-22 12:25:00|12.35|10.55|12.45|10.65|12.45|10.65|12.32|10.52|0
1671712200000|2022-12-22 12:30:00|12.43|10.63|12.42|10.62|12.45|10.65|12.39|10.59|0
1671712500000|2022-12-22 12:35:00|12.41|10.61|12.3|10.5|12.41|10.61|12.28|10.48|0
1671712800000|2022-12-22 12:40:00|12.31|10.51|12.42|10.62|12.45|10.65|12.27|10.47|0
1671713100000|2022-12-22 12:45:00|12.41|10.61|12.64|10.84|12.7|10.9|12.33|10.53|0
1671713400000|2022-12-22 12:50:00|12.63|10.83|12.7|10.9|12.74|10.94|12.55|10.75|0
1671713700000|2022-12-22 12:55:00|12.68|10.88|12.7|10.9|12.74|10.94|12.64|10.84|0
1671714000000|2022-12-22 13:00:00|12.71|10.91|12.76|10.96|12.82|11.02|12.7|10.9|0
1671714300000|2022-12-22 13:05:00|12.75|10.95|12.78|10.98|12.82|11.02|12.71|10.91|0
1671714600000|2022-12-22 13:10:00|12.79|10.99|12.62|10.82|12.79|10.99|12.62|10.82|0
1671714900000|2022-12-22 13:15:00|12.6|10.8|12.74|10.94|12.78|10.98|12.59|10.79|0
1671715200000|2022-12-22 13:20:00|12.75|10.95|12.59|10.79|12.78|10.98|12.51|10.71|0
1671715500000|2022-12-22 13:25:00|12.57|10.77|12.53|10.73|12.69|10.89|12.53|10.73|0
1671715800000|2022-12-22 13:30:00|12.54|10.74|12.23|10.43|12.56|10.76|12.12|10.32|0
1671716100000|2022-12-22 13:35:00|12.22|10.42|12.17|10.37|12.25|10.45|12.12|10.32|0
1671716400000|2022-12-22 13:40:00|12.18|10.38|11.77|9.97|12.23|10.43|11.75|9.95|0
1671716700000|2022-12-22 13:45:00|11.76|9.96|11.54|9.74|11.82|10.02|11.46|9.66|0
1671717000000|2022-12-22 13:50:00|11.52|9.72|11.46|9.66|11.63|9.83|11.46|9.66|0
1671717300000|2022-12-22 13:55:00|11.45|9.65|11.54|9.74|11.56|9.76|11.38|9.58|0
1671717600000|2022-12-22 14:00:00|11.52|9.72|11.99|10.19|12.27|10.47|11.38|9.58|0
1671717900000|2022-12-22 14:05:00|11.98|10.18|11.86|10.06|11.99|10.19|11.84|10.04|0
1671718200000|2022-12-22 14:10:00|11.88|10.08|11.91|10.11|11.95|10.15|11.85|10.05|0
1671718500000|2022-12-22 14:15:00|11.93|10.13|11.82|10.02|11.98|10.18|11.81|10.01|0
1671718800000|2022-12-22 14:20:00|11.81|10.01|11.95|10.15|11.95|10.15|11.81|10.01|0
1671719100000|2022-12-22 14:25:00|11.93|10.13|11.9|10.1|11.93|10.13|11.82|10.02|0
1671719400000|2022-12-22 14:30:00|11.89|10.09|11.26|9.46|12.04|10.24|11.26|9.46|0
1671719700000|2022-12-22 14:35:00|11.18|9.38|11.02|9.22|11.42|9.62|11|9.2|0
1671720000000|2022-12-22 14:40:00|10.99|9.19|11.04|9.24|11.13|9.33|10.93|9.13|0
1671720300000|2022-12-22 14:45:00|11.06|9.26|10.95|9.15|11.15|9.35|10.87|9.07|0
1671720600000|2022-12-22 14:50:00|10.93|9.13|10.95|9.15|11.11|9.31|10.91|9.11|0
1671720900000|2022-12-22 14:55:00|10.96|9.16|11.15|9.35|11.15|9.35|10.94|9.14|0
1671721200000|2022-12-22 15:00:00|11.08|9.28|11.16|9.36|11.26|9.46|7.94|6.14|0
1671721500000|2022-12-22 15:05:00|11.13|9.33|10.92|9.12|11.19|9.39|10.84|9.04|0
1671721800000|2022-12-22 15:10:00|10.91|9.11|10.84|9.04|10.96|9.16|10.58|8.78|0
1671722100000|2022-12-22 15:15:00|10.83|9.03|10.9|9.1|10.94|9.14|10.71|8.91|0
1671722400000|2022-12-22 15:20:00|10.91|9.11|10.64|8.84|10.91|9.11|10.64|8.84|0
1671722700000|2022-12-22 15:25:00|10.63|8.83|10.92|9.12|11.14|9.34|10.59|8.79|0
1671723000000|2022-12-22 15:30:00|10.89|9.09|10.78|8.98|10.95|9.15|10.7|8.9|0
1671723300000|2022-12-22 15:35:00|10.79|8.99|10.73|8.93|10.87|9.07|10.69|8.89|0
1671723600000|2022-12-22 15:40:00|10.75|8.95|11.08|9.28|11.11|9.31|10.65|8.85|0
1671723900000|2022-12-22 15:45:00|11.09|9.29|11.24|9.44|11.35|9.55|10.99|9.19|0
1671724200000|2022-12-22 15:50:00|11.26|9.46|11.17|9.37|11.34|9.54|11.16|9.36|0
1671724500000|2022-12-22 15:55:00|11.18|9.38|11.03|9.23|11.18|9.38|10.99|9.19|0
1671724800000|2022-12-22 16:00:00|11.01|9.21|11.13|9.33|11.15|9.35|10.9|9.1|0
1671725100000|2022-12-22 16:05:00|11.14|9.34|11.01|9.21|11.25|9.45|11.01|9.21|0
1671725400000|2022-12-22 16:10:00|11|9.2|11.03|9.23|11.08|9.28|10.82|9.02|0
1671725700000|2022-12-22 16:15:00|11.04|9.24|11.01|9.21|11.19|9.39|11.01|9.21|0
1671726000000|2022-12-22 16:20:00|11.02|9.22|11.07|9.27|11.19|9.39|10.96|9.16|0
1671726300000|2022-12-22 16:25:00|11.08|9.28|11.04|9.24|11.11|9.31|10.98|9.18|0
1671726600000|2022-12-22 16:30:00|11.05|9.25|11.02|9.22|11.12|9.32|10.94|9.14|0
1671726900000|2022-12-22 16:35:00|11.05|9.25|10.81|9.01|11.12|9.32|10.81|9.01|0
1671727200000|2022-12-22 16:40:00|10.8|9|10.79|8.99|10.82|9.02|10.63|8.83|0
1671727500000|2022-12-22 16:45:00|10.8|9|10.68|8.88|10.8|9|10.62|8.82|0
1671727800000|2022-12-22 16:50:00|10.7|8.9|10.77|8.97|10.77|8.97|10.62|8.82|0
1671728100000|2022-12-22 16:55:00|10.79|8.99|10.82|9.02|10.84|9.04|10.67|8.87|0
1671728400000|2022-12-22 17:00:00|10.8|9|10.75|8.95|10.84|9.04|10.72|8.92|0
1671728700000|2022-12-22 17:05:00|10.74|8.94|10.76|8.96|10.79|8.99|10.66|8.86|0
1671729000000|2022-12-22 17:10:00|10.75|8.95|10.61|8.81|10.79|8.99|10.59|8.79|0
1671729300000|2022-12-22 17:15:00|10.6|8.8|10.58|8.78|10.71|8.91|10.56|8.76|0
1671729600000|2022-12-22 17:20:00|10.57|8.77|10.21|8.41|10.61|8.81|10.19|8.39|0
1671729900000|2022-12-22 17:25:00|10.19|8.39|10.81|9.01|10.95|9.15|9.95|8.15|0
1671730200000|2022-12-22 17:30:00|10.8|9|10.72|8.92|10.88|9.08|10.71|8.91|0
1671730500000|2022-12-22 17:35:00|10.74|8.94|10.7|8.9|10.77|8.97|10.62|8.82|0
1671730800000|2022-12-22 17:40:00|10.71|8.91|11.29|9.49|11.32|9.52|10.52|8.72|0
1671731100000|2022-12-22 17:45:00|11.3|9.5|11.36|9.56|11.37|9.57|11.23|9.43|0
1671731400000|2022-12-22 17:50:00|11.35|9.55|11.36|9.56|11.39|9.59|11.29|9.49|0
1671731700000|2022-12-22 17:55:00|11.35|9.55|11.34|9.54|11.39|9.59|11.26|9.46|0
1671732000000|2022-12-22 18:00:00|11.35|9.55|10.91|9.11|11.35|9.55|10.9|9.1|0
1671732300000|2022-12-22 18:05:00|10.92|9.12|10.79|8.99|10.99|9.19|10.68|8.88|0
1671732600000|2022-12-22 18:10:00|10.83|9.03|11.02|9.22|11.04|9.24|10.82|9.02|0
1671732900000|2022-12-22 18:15:00|11.01|9.21|10.91|9.11|11.02|9.22|10.86|9.06|0
1671733200000|2022-12-22 18:20:00|10.89|9.09|10.8|9|10.91|9.11|10.75|8.95|0
1671733500000|2022-12-22 18:25:00|10.76|8.96|10.8|9|10.86|9.06|10.72|8.92|0
1671733800000|2022-12-22 18:30:00|10.77|8.97|10.56|8.76|10.77|8.97|10.46|8.66|0
1671734100000|2022-12-22 18:35:00|10.54|8.74|10.83|9.03|10.83|9.03|10.48|8.68|0
1671734400000|2022-12-22 18:40:00|10.82|9.02|10.95|9.15|10.95|9.15|10.77|8.97|0
1671734700000|2022-12-22 18:45:00|10.94|9.14|10.87|9.07|10.96|9.16|10.78|8.98|0
1671735000000|2022-12-22 18:50:00|10.88|9.08|10.85|9.05|10.9|9.1|10.77|8.97|0
1671735300000|2022-12-22 18:55:00|10.86|9.06|10.79|8.99|10.9|9.1|10.7|8.9|0
1671735600000|2022-12-22 19:00:00|10.8|9|10.85|9.05|11.04|9.24|10.78|8.98|0
1671735900000|2022-12-22 19:05:00|10.88|9.08|10.89|9.09|11.02|9.22|10.87|9.07|0
1671736200000|2022-12-22 19:10:00|10.91|9.11|11.39|9.59|11.4|9.6|10.89|9.09|0
1671736500000|2022-12-22 19:15:00|11.38|9.58|11.18|9.38|11.38|9.58|11.17|9.37|0
1671736800000|2022-12-22 19:20:00|11.17|9.37|11.38|9.58|11.38|9.58|10.97|9.17|0
1671737100000|2022-12-22 19:25:00|11.37|9.57|11.6|9.8|11.64|9.84|11.28|9.48|0
1671737400000|2022-12-22 19:30:00|11.58|9.78|11.72|9.92|11.75|9.95|11.46|9.66|0
1671737700000|2022-12-22 19:35:00|11.74|9.94|11.51|9.71|11.77|9.97|11.41|9.61|0
1671738000000|2022-12-22 19:40:00|11.5|9.7|11.5|9.7|11.6|9.8|11.38|9.58|0
1671738300000|2022-12-22 19:45:00|11.51|9.71|11.8|10|11.8|10|11.48|9.68|0
1671738600000|2022-12-22 19:50:00|11.81|10.01|11.98|10.18|11.99|10.19|11.7|9.9|0
1671738900000|2022-12-22 19:55:00|11.97|10.17|11.9|10.1|12.05|10.25|11.62|9.82|0
1671739200000|2022-12-22 20:00:00|11.97|10.17|11.86|10.06|12|10.2|11.76|9.96|0
1671739500000|2022-12-22 20:05:00|11.89|10.09|12.18|10.38|12.22|10.42|11.74|9.94|0
1671739800000|2022-12-22 20:10:00|12.2|10.4|11.91|10.11|12.2|10.4|11.9|10.1|0
1671740100000|2022-12-22 20:15:00|11.92|10.12|12.34|10.54|12.36|10.56|11.92|10.12|0
1671740400000|2022-12-22 20:20:00|12.37|10.57|12.7|10.9|12.74|10.94|12.35|10.55|0
1671740700000|2022-12-22 20:25:00|12.68|10.88|12.81|11.01|12.87|11.07|12.51|10.71|0
1671741000000|2022-12-22 20:30:00|12.84|11.04|12.55|10.75|12.93|11.13|12.54|10.74|0
1671741300000|2022-12-22 20:35:00|12.57|10.77|12.42|10.62|12.6|10.8|12.26|10.46|0
1671741600000|2022-12-22 20:40:00|12.4|10.6|11.43|9.63|12.53|10.73|11.3|9.5|0
1671741900000|2022-12-22 20:45:00|11.44|9.64|11.67|9.87|11.7|9.9|11.31|9.51|0
1671742200000|2022-12-22 20:50:00|11.75|9.95|12.06|10.26|12.17|10.37|11.75|9.95|0
1671742500000|2022-12-22 20:55:00|12.07|10.27|12.18|10.38|12.19|10.39|11.86|10.06|0
1671742800000|2022-12-22 21:00:00|12.32|10.52|12.28|10.48|12.55|10.75|12.28|10.48|0
1671743100000|2022-12-22 21:05:00|12.27|10.47|12.05|10.25|12.31|10.51|12.05|10.25|0
1671743400000|2022-12-22 21:10:00|12.02|10.22|12|10.2|12.14|10.34|11.94|10.14|0
1671743700000|2022-12-22 21:15:00|12.18|10.18|12.15|10.15|12.25|10.25|12.15|10.15|0
1671744000000|2022-12-22 21:20:00|12.16|10.16|12.14|10.14|12.19|10.19|12.12|10.12|0
1671744300000|2022-12-22 21:25:00|12.13|10.13|12.06|10.06|12.13|10.13|12.04|10.04|0
1671744600000|2022-12-22 21:30:00|12.08|10.08|12.18|10.18|12.22|10.22|12.07|10.07|0
1671744900000|2022-12-22 21:35:00|12.17|10.17|12.19|10.19|12.23|10.23|12.15|10.15|0
1671745200000|2022-12-22 21:40:00|12.21|10.21|12.19|10.19|12.23|10.23|12.09|10.09|0
1671745500000|2022-12-22 21:45:00|12.2|10.2|12.15|10.15|12.21|10.21|12.14|10.14|0
1671745800000|2022-12-22 21:50:00|12.17|10.17|12.16|10.16|12.2|10.2|12.13|10.13|0
1671746100000|2022-12-22 21:55:00|12.17|10.17|12.24|10.24|12.24|10.24|12.11|10.11|0
1671746400000|2022-12-22 22:00:00|12.23|10.23|12.23|10.23|12.24|10.24|12.22|10.22|0
1671746700000|2022-12-22 22:05:00|12.24|10.24|12.23|10.23|12.24|10.24|12.22|10.22|0
1671747000000|2022-12-22 22:10:00|12.24|10.24|12.24|10.24|12.24|10.24|12.24|10.24|0
1671747300000|2022-12-22 22:15:00|12.23|10.23|12.22|10.22|12.23|10.23|12.22|10.22|0
1671747600000|2022-12-22 22:20:00|12.21|10.21|12.22|10.22|12.22|10.22|12.21|10.21|0
1671747900000|2022-12-22 22:25:00|12.23|10.23|12.29|10.29|12.29|10.29|12.23|10.23|0
1671748200000|2022-12-22 22:30:00|12.3|10.3|12.33|10.33|12.35|10.35|12.3|10.3|0
1671748500000|2022-12-22 22:35:00|12.34|10.34|12.37|10.37|12.38|10.38|12.34|10.34|0
1671748800000|2022-12-22 22:40:00|12.36|10.36|12.35|10.35|12.36|10.36|12.35|10.35|0
1671749400000|2022-12-22 22:50:00|12.37|10.37|12.36|10.36|12.37|10.37|12.35|10.35|0
1671749700000|2022-12-22 22:55:00|12.37|10.37|12.34|10.34|12.38|10.38|12.34|10.34|0
1671750000000|2022-12-22 23:00:00|12.32|10.32|12.2|10.2|12.32|10.32|12.2|10.2|0
1671750300000|2022-12-22 23:05:00|12.21|10.21|12.35|10.35|12.35|10.35|12.21|10.21|0
1671750600000|2022-12-22 23:10:00|12.33|10.33|12.31|10.31|12.35|10.35|12.31|10.31|0
1671750900000|2022-12-22 23:15:00|12.3|10.3|12.23|10.23|12.35|10.35|12.23|10.23|0
1671751200000|2022-12-22 23:20:00|12.25|10.25|12.17|10.17|12.28|10.28|12.17|10.17|0
1671751500000|2022-12-22 23:25:00|12.16|10.16|12.2|10.2|12.23|10.23|12.12|10.12|0
1671751800000|2022-12-22 23:30:00|12.19|10.19|12.19|10.19|12.28|10.28|12.17|10.17|0
1671752100000|2022-12-22 23:35:00|12.22|10.22|12.23|10.23|12.24|10.24|12.17|10.17|0
1671752400000|2022-12-22 23:40:00|12.24|10.24|12.26|10.26|12.27|10.27|12.19|10.19|0
1671752700000|2022-12-22 23:45:00|12.24|10.24|12.31|10.31|12.32|10.32|12.19|10.19|0
1671753000000|2022-12-22 23:50:00|12.32|10.32|12.32|10.32|12.33|10.33|12.26|10.26|0
1671753300000|2022-12-22 23:55:00|12.31|10.31|12.27|10.27|12.34|10.34|12.24|10.24|0
1671753600000|2022-12-23 00:00:00|12.25|10.25|12.27|10.27|12.34|10.34|12.2|10.2|0
1671753900000|2022-12-23 00:05:00|12.28|10.28|12.27|10.27|12.28|10.28|12.2|10.2|0
1671754200000|2022-12-23 00:10:00|12.25|10.25|12.2|10.2|12.29|10.29|12.15|10.15|0
1671754500000|2022-12-23 00:15:00|12.22|10.22|12.16|10.16|12.22|10.22|12.1|10.1|0
1671754800000|2022-12-23 00:20:00|12.18|10.18|12.11|10.11|12.18|10.18|12.1|10.1|0
1671755100000|2022-12-23 00:25:00|12.13|10.13|12.09|10.09|12.17|10.17|12.06|10.06|0
1671755400000|2022-12-23 00:30:00|12.08|10.08|12.11|10.11|12.11|10.11|11.99|9.99|0
1671755700000|2022-12-23 00:35:00|12.1|10.1|12.13|10.13|12.18|10.18|12.1|10.1|0
1671756000000|2022-12-23 00:40:00|12.14|10.14|12.02|10.02|12.14|10.14|12.01|10.01|0
1671756300000|2022-12-23 00:45:00|12.03|10.03|11.98|9.98|12.03|10.03|11.95|9.95|0
1671756600000|2022-12-23 00:50:00|11.96|9.96|11.94|9.94|12.01|10.01|11.93|9.93|0
1671756900000|2022-12-23 00:55:00|11.93|9.93|11.81|9.81|11.95|9.95|11.8|9.8|0
1671757200000|2022-12-23 01:00:00|11.84|9.84|11.78|9.78|11.89|9.89|11.78|9.78|0
1671757500000|2022-12-23 01:05:00|11.79|9.79|11.83|9.83|11.84|9.84|11.74|9.74|0
1671757800000|2022-12-23 01:10:00|11.81|9.81|11.92|9.92|11.92|9.92|11.8|9.8|0
1671758100000|2022-12-23 01:15:00|11.91|9.91|12.04|10.04|12.04|10.04|11.91|9.91|0
1671758400000|2022-12-23 01:20:00|12.05|10.05|12.07|10.07|12.07|10.07|11.98|9.98|0
1671758700000|2022-12-23 01:25:00|12.08|10.08|12.17|10.17|12.22|10.22|12.07|10.07|0
1671759000000|2022-12-23 01:30:00|12.18|10.18|12.22|10.22|12.24|10.24|12.17|10.17|0
1671759300000|2022-12-23 01:35:00|12.21|10.21|12.18|10.18|12.3|10.3|12.17|10.17|0
1671759600000|2022-12-23 01:40:00|12.17|10.17|12.31|10.31|12.31|10.31|12.17|10.17|0
1671759900000|2022-12-23 01:45:00|12.32|10.32|12.5|10.5|12.51|10.51|12.32|10.32|0
1671760200000|2022-12-23 01:50:00|12.51|10.51|12.5|10.5|12.54|10.54|12.49|10.49|0
1671760500000|2022-12-23 01:55:00|12.51|10.51|12.51|10.51|12.54|10.54|12.49|10.49|0
1671760800000|2022-12-23 02:00:00|12.5|10.5|12.49|10.49|12.59|10.59|12.49|10.49|0
1671761100000|2022-12-23 02:05:00|12.5|10.5|12.51|10.51|12.53|10.53|12.49|10.49|0
1671761400000|2022-12-23 02:10:00|12.53|10.53|12.4|10.4|12.53|10.53|12.37|10.37|0
1671761700000|2022-12-23 02:15:00|12.41|10.41|12.43|10.43|12.43|10.43|12.38|10.38|0
1671762000000|2022-12-23 02:20:00|12.44|10.44|12.57|10.57|12.58|10.58|12.41|10.41|0
1671762300000|2022-12-23 02:25:00|12.56|10.56|12.6|10.6|12.67|10.67|12.56|10.56|0
1671762600000|2022-12-23 02:30:00|12.61|10.61|12.64|10.64|12.68|10.68|12.59|10.59|0
1671762900000|2022-12-23 02:35:00|12.63|10.63|12.58|10.58|12.63|10.63|12.56|10.56|0
1671763200000|2022-12-23 02:40:00|12.57|10.57|12.65|10.65|12.66|10.66|12.56|10.56|0
1671763500000|2022-12-23 02:45:00|12.67|10.67|12.59|10.59|12.67|10.67|12.59|10.59|0
1671763800000|2022-12-23 02:50:00|12.57|10.57|12.5|10.5|12.57|10.57|12.5|10.5|0
1671764100000|2022-12-23 02:55:00|12.51|10.51|12.42|10.42|12.53|10.53|12.41|10.41|0
1671764400000|2022-12-23 03:00:00|12.43|10.43|12.52|10.52|12.56|10.56|12.42|10.42|0
1671764700000|2022-12-23 03:05:00|12.51|10.51|12.5|10.5|12.52|10.52|12.46|10.46|0
1671765000000|2022-12-23 03:10:00|12.49|10.49|12.46|10.46|12.51|10.51|12.43|10.43|0
1671765300000|2022-12-23 03:15:00|12.47|10.47|12.49|10.49|12.52|10.52|12.43|10.43|0
1671765600000|2022-12-23 03:20:00|12.51|10.51|12.66|10.66|12.66|10.66|12.49|10.49|0
1671765900000|2022-12-23 03:25:00|12.64|10.64|12.6|10.6|12.64|10.64|12.56|10.56|0
1671766200000|2022-12-23 03:30:00|12.61|10.61|12.56|10.56|12.61|10.61|12.56|10.56|0
1671766500000|2022-12-23 03:35:00|12.57|10.57|12.62|10.62|12.63|10.63|12.54|10.54|0
1671766800000|2022-12-23 03:40:00|12.63|10.63|12.65|10.65|12.66|10.66|12.6|10.6|0
1671767100000|2022-12-23 03:45:00|12.67|10.67|12.76|10.76|12.79|10.79|12.67|10.67|0
1671767400000|2022-12-23 03:50:00|12.75|10.75|12.7|10.7|12.76|10.76|12.7|10.7|0
1671767700000|2022-12-23 03:55:00|12.71|10.71|12.72|10.72|12.77|10.77|12.7|10.7|0
1671768000000|2022-12-23 04:00:00|12.74|10.74|12.67|10.67|12.74|10.74|12.67|10.67|0
1671768300000|2022-12-23 04:05:00|12.69|10.69|12.74|10.74|12.74|10.74|12.68|10.68|0
1671768600000|2022-12-23 04:10:00|12.72|10.72|12.7|10.7|12.74|10.74|12.7|10.7|0
1671768900000|2022-12-23 04:15:00|12.71|10.71|12.66|10.66|12.71|10.71|12.63|10.63|0
1671769200000|2022-12-23 04:20:00|12.67|10.67|12.64|10.64|12.67|10.67|12.62|10.62|0
1671769500000|2022-12-23 04:25:00|12.63|10.63|12.62|10.62|12.66|10.66|12.62|10.62|0
1671769800000|2022-12-23 04:30:00|12.63|10.63|12.59|10.59|12.63|10.63|12.59|10.59|0
1671770100000|2022-12-23 04:35:00|12.6|10.6|12.59|10.59|12.62|10.62|12.58|10.58|0
1671770400000|2022-12-23 04:40:00|12.58|10.58|12.63|10.63|12.63|10.63|12.58|10.58|0
1671770700000|2022-12-23 04:45:00|12.64|10.64|12.56|10.56|12.64|10.64|12.56|10.56|0
1671771000000|2022-12-23 04:50:00|12.55|10.55|12.53|10.53|12.56|10.56|12.49|10.49|0
1671771300000|2022-12-23 04:55:00|12.52|10.52|12.49|10.49|12.53|10.53|12.46|10.46|0
1671771600000|2022-12-23 05:00:00|12.47|10.47|12.54|10.54|12.55|10.55|12.44|10.44|0
1671771900000|2022-12-23 05:05:00|12.53|10.53|12.58|10.58|12.6|10.6|12.51|10.51|0
1671772200000|2022-12-23 05:10:00|12.56|10.56|12.47|10.47|12.58|10.58|12.47|10.47|0
1671772500000|2022-12-23 05:15:00|12.49|10.49|12.55|10.55|12.56|10.56|12.47|10.47|0
1671772800000|2022-12-23 05:20:00|12.54|10.54|12.56|10.56|12.59|10.59|12.52|10.52|0
1671773100000|2022-12-23 05:25:00|12.58|10.58|12.63|10.63|12.63|10.63|12.56|10.56|0
1671773400000|2022-12-23 05:30:00|12.65|10.65|12.51|10.51|12.65|10.65|12.5|10.5|0
1671773700000|2022-12-23 05:35:00|12.52|10.52|12.52|10.52|12.54|10.54|12.45|10.45|0
1671774000000|2022-12-23 05:40:00|12.51|10.51|12.61|10.61|12.61|10.61|12.5|10.5|0
1671774300000|2022-12-23 05:45:00|12.6|10.6|12.48|10.48|12.61|10.61|12.48|10.48|0
1671774600000|2022-12-23 05:50:00|12.5|10.5|12.43|10.43|12.52|10.52|12.43|10.43|0
1671774900000|2022-12-23 05:55:00|12.42|10.42|12.43|10.43|12.46|10.46|12.42|10.42|0
1671775200000|2022-12-23 06:00:00|12.42|10.42|12.37|10.37|12.44|10.44|12.36|10.36|0
1671775500000|2022-12-23 06:05:00|12.38|10.38|12.4|10.4|12.43|10.43|12.37|10.37|0
1671775800000|2022-12-23 06:10:00|12.39|10.39|12.38|10.38|12.43|10.43|12.37|10.37|0
1671776100000|2022-12-23 06:15:00|12.39|10.39|12.36|10.36|12.42|10.42|12.36|10.36|0
1671776400000|2022-12-23 06:20:00|12.37|10.37|12.29|10.29|12.37|10.37|12.29|10.29|0
1671776700000|2022-12-23 06:25:00|12.28|10.28|12.28|10.28|12.3|10.3|12.24|10.24|0
1671777000000|2022-12-23 06:30:00|12.29|10.29|12.34|10.34|12.37|10.37|12.29|10.29|0
1671777300000|2022-12-23 06:35:00|12.35|10.35|12.38|10.38|12.39|10.39|12.34|10.34|0
1671777600000|2022-12-23 06:40:00|12.39|10.39|12.47|10.47|12.48|10.48|12.38|10.38|0
1671777900000|2022-12-23 06:45:00|12.48|10.48|12.52|10.52|12.53|10.53|12.48|10.48|0
1671778200000|2022-12-23 06:50:00|12.5|10.5|12.5|10.5|12.56|10.56|12.48|10.48|0
1671778500000|2022-12-23 06:55:00|12.52|10.52|12.49|10.49|12.57|10.57|12.49|10.49|0
1671778800000|2022-12-23 07:00:00|12.5|10.5|12.54|10.54|12.59|10.59|12.4|10.4|0
1671779100000|2022-12-23 07:05:00|12.57|10.57|12.52|10.52|12.61|10.61|12.52|10.52|0
1671779400000|2022-12-23 07:10:00|12.5|10.5|12.53|10.53|12.59|10.59|12.18|10.18|0
1671779700000|2022-12-23 07:15:00|12.51|10.51|12.48|10.48|12.57|10.57|12.44|10.44|0
1671780000000|2022-12-23 07:20:00|12.46|10.46|12.37|10.37|12.49|10.49|12.35|10.35|0
1671780300000|2022-12-23 07:25:00|12.39|10.39|12.42|10.42|12.46|10.46|12.33|10.33|0
1671780600000|2022-12-23 07:30:00|12.41|10.41|12.42|10.42|12.45|10.45|12.4|10.4|0
1671780900000|2022-12-23 07:35:00|12.44|10.44|12.51|10.51|12.53|10.53|12.44|10.44|0
1671781200000|2022-12-23 07:40:00|12.53|10.53|12.45|10.45|12.54|10.54|12.45|10.45|0
1671781500000|2022-12-23 07:45:00|12.46|10.46|12.49|10.49|12.51|10.51|12.45|10.45|0
1671781800000|2022-12-23 07:50:00|12.47|10.47|12.49|10.49|12.51|10.51|12.47|10.47|0
1671782100000|2022-12-23 07:55:00|12.5|10.5|12.41|10.41|12.51|10.51|12.41|10.41|0
1671782400000|2022-12-23 08:00:00|12.37|10.37|12.47|10.47|12.61|10.61|12.33|10.33|0
1671782700000|2022-12-23 08:05:00|12.48|10.48|12.16|10.36|12.48|10.58|12.12|10.32|0
1671783000000|2022-12-23 08:10:00|12.15|10.35|12.23|10.43|12.29|10.49|12.15|10.35|0
1671783300000|2022-12-23 08:15:00|12.22|10.42|12.13|10.33|12.22|10.42|12.03|10.23|0
1671783600000|2022-12-23 08:20:00|12.14|10.34|12.12|10.32|12.26|10.46|12.04|10.24|0
1671783900000|2022-12-23 08:25:00|12.13|10.33|12.24|10.44|12.31|10.51|12.13|10.33|0
1671784200000|2022-12-23 08:30:00|12.23|10.43|12.12|10.32|12.23|10.43|12.07|10.27|0
1671784500000|2022-12-23 08:35:00|12.1|10.3|12.29|10.49|12.31|10.51|12.08|10.28|0
1671784800000|2022-12-23 08:40:00|12.27|10.47|12.24|10.44|12.37|10.57|12.22|10.42|0
1671785100000|2022-12-23 08:45:00|12.23|10.43|12.28|10.48|12.28|10.48|12.18|10.38|0
1671785400000|2022-12-23 08:50:00|12.29|10.49|12.21|10.41|12.29|10.49|12.18|10.38|0
1671785700000|2022-12-23 08:55:00|12.2|10.4|12.36|10.56|12.36|10.56|12.2|10.4|0
1671786000000|2022-12-23 09:00:00|12.33|10.53|12.27|10.47|12.39|10.59|12.25|10.45|0
1671786300000|2022-12-23 09:05:00|12.25|10.45|12.34|10.54|12.37|10.57|12.25|10.45|0
1671786600000|2022-12-23 09:10:00|12.33|10.53|12.12|10.32|12.34|10.54|12.12|10.32|0
1671786900000|2022-12-23 09:15:00|12.11|10.31|12.09|10.29|12.11|10.31|11.99|10.19|0
1671787200000|2022-12-23 09:20:00|12.11|10.31|12.09|10.29|12.11|10.31|12.01|10.21|0
1671787500000|2022-12-23 09:25:00|12.07|10.27|12.05|10.25|12.1|10.3|12|10.2|0
1671787800000|2022-12-23 09:30:00|12.04|10.24|12.19|10.39|12.19|10.39|12.02|10.22|0
1671788100000|2022-12-23 09:35:00|12.17|10.37|12.11|10.31|12.17|10.37|12.06|10.26|0
1671788400000|2022-12-23 09:40:00|12.12|10.32|12.11|10.31|12.19|10.39|12.11|10.31|0
1671788700000|2022-12-23 09:45:00|12.15|10.35|12.29|10.49|12.29|10.49|12.14|10.34|0
1671789000000|2022-12-23 09:50:00|12.27|10.47|12.31|10.51|12.31|10.51|12.23|10.43|0
1671789300000|2022-12-23 09:55:00|12.3|10.5|12.26|10.46|12.3|10.5|12.24|10.44|0
1671789600000|2022-12-23 10:00:00|12.27|10.47|12.21|10.41|12.34|10.54|12.2|10.4|0
1671789900000|2022-12-23 10:05:00|12.22|10.42|12.31|10.51|12.31|10.51|12.22|10.42|0
1671790200000|2022-12-23 10:10:00|12.3|10.5|12.29|10.49|12.31|10.51|12.25|10.45|0
1671790500000|2022-12-23 10:15:00|12.3|10.5|12.45|10.65|12.45|10.65|12.3|10.5|0
1671790800000|2022-12-23 10:20:00|12.48|10.68|12.52|10.72|12.53|10.73|12.45|10.65|0
1671791100000|2022-12-23 10:25:00|12.5|10.7|12.63|10.83|12.63|10.83|12.5|10.7|0
1671791400000|2022-12-23 10:30:00|12.66|10.86|12.53|10.73|12.73|10.93|12.34|10.54|0
1671791700000|2022-12-23 10:35:00|12.54|10.74|12.64|10.84|12.71|10.91|12.54|10.74|0
1671792000000|2022-12-23 10:40:00|12.66|10.86|12.58|10.78|12.67|10.87|12.57|10.77|0
1671792300000|2022-12-23 10:45:00|12.61|10.81|12.72|10.92|12.72|10.92|12.59|10.79|0
1671792600000|2022-12-23 10:50:00|12.71|10.91|12.78|10.98|12.79|10.99|12.68|10.88|0
1671792900000|2022-12-23 10:55:00|12.76|10.96|12.68|10.88|12.76|10.96|12.65|10.85|0
1671793200000|2022-12-23 11:00:00|12.7|10.9|12.85|11.05|12.9|11.1|12.7|10.9|0
1671793500000|2022-12-23 11:05:00|12.87|11.07|12.76|10.96|12.89|11.09|12.76|10.96|0
1671793800000|2022-12-23 11:10:00|12.77|10.97|12.73|10.93|12.79|10.99|12.67|10.87|0
1671794100000|2022-12-23 11:15:00|12.75|10.95|12.62|10.82|12.75|10.95|12.62|10.82|0
1671794400000|2022-12-23 11:20:00|12.63|10.83|12.52|10.72|12.68|10.88|12.51|10.71|0
1671794700000|2022-12-23 11:25:00|12.51|10.71|12.5|10.7|12.56|10.76|12.5|10.7|0
1671795000000|2022-12-23 11:30:00|12.51|10.71|12.41|10.61|12.54|10.74|12.41|10.61|0
1671795300000|2022-12-23 11:35:00|12.39|10.59|12.43|10.63|12.48|10.68|12.38|10.58|0
1671795600000|2022-12-23 11:40:00|12.41|10.61|12.39|10.59|12.42|10.62|12.34|10.54|0
1671795900000|2022-12-23 11:45:00|12.37|10.57|12.41|10.61|12.48|10.68|12.37|10.57|0
1671796200000|2022-12-23 11:50:00|12.42|10.62|12.38|10.58|12.44|10.64|12.35|10.55|0
1671796500000|2022-12-23 11:55:00|12.37|10.57|12.32|10.52|12.39|10.59|12.24|10.44|0
1671796800000|2022-12-23 12:00:00|12.33|10.53|12.33|10.53|12.34|10.54|12.24|10.44|0
1671797100000|2022-12-23 12:05:00|12.34|10.54|12.22|10.42|12.34|10.54|12.19|10.39|0
1671797400000|2022-12-23 12:10:00|12.24|10.44|12.24|10.44|12.29|10.49|12.22|10.42|0
1671797700000|2022-12-23 12:15:00|12.25|10.45|12.37|10.57|12.38|10.58|12.25|10.45|0
1671798000000|2022-12-23 12:20:00|12.38|10.58|12.47|10.67|12.49|10.69|12.38|10.58|0
1671798300000|2022-12-23 12:25:00|12.45|10.65|12.47|10.67|12.48|10.68|12.4|10.6|0
1671798600000|2022-12-23 12:30:00|12.49|10.69|12.49|10.69|12.53|10.73|12.42|10.62|0
1671798900000|2022-12-23 12:35:00|12.48|10.68|12.38|10.58|12.48|10.68|12.36|10.56|0
1671799200000|2022-12-23 12:40:00|12.39|10.59|12.37|10.57|12.43|10.63|12.35|10.55|0
1671799500000|2022-12-23 12:45:00|12.36|10.56|12.45|10.65|12.47|10.67|12.36|10.56|0
1671799800000|2022-12-23 12:50:00|12.44|10.64|12.48|10.68|12.49|10.69|12.41|10.61|0
1671800100000|2022-12-23 12:55:00|12.46|10.66|12.46|10.66|12.5|10.7|12.44|10.64|0
1671800400000|2022-12-23 13:00:00|12.48|10.68|12.57|10.77|12.59|10.79|12.46|10.66|0
1671800700000|2022-12-23 13:05:00|12.56|10.76|12.53|10.73|12.63|10.83|12.48|10.68|0
1671801000000|2022-12-23 13:10:00|12.52|10.72|12.38|10.58|12.53|10.73|12.32|10.52|0
1671801300000|2022-12-23 13:15:00|12.39|10.59|12.41|10.61|12.45|10.65|12.38|10.58|0
1671801600000|2022-12-23 13:20:00|12.44|10.64|12.48|10.68|12.48|10.68|12.4|10.6|0
1671801900000|2022-12-23 13:25:00|12.47|10.67|12.21|10.41|12.49|10.69|12.12|10.32|0
1671802200000|2022-12-23 13:30:00|11.51|9.71|11.34|9.54|12.19|10.39|10.97|9.17|0
1671802500000|2022-12-23 13:35:00|11.38|9.58|12.48|10.68|12.62|10.82|11.2|9.4|0
1671802800000|2022-12-23 13:40:00|12.4|10.6|12.83|11.03|12.99|11.19|12.15|10.35|0
1671803100000|2022-12-23 13:45:00|12.86|11.06|12.44|10.64|12.92|11.12|12.43|10.63|0
1671803400000|2022-12-23 13:50:00|12.39|10.59|11.92|10.12|12.57|10.77|11.76|9.96|0
1671803700000|2022-12-23 13:55:00|11.94|10.14|11.84|10.04|12.03|10.23|11.74|9.94|0
1671804000000|2022-12-23 14:00:00|11.82|10.02|11.37|9.57|11.93|10.13|11.37|9.57|0
1671804300000|2022-12-23 14:05:00|11.35|9.55|11.69|9.89|11.79|9.99|11.35|9.55|0
1671804600000|2022-12-23 14:10:00|11.68|9.88|11.71|9.91|11.71|9.91|11.52|9.72|0
1671804900000|2022-12-23 14:15:00|11.69|9.89|11.5|9.7|11.78|9.98|11.47|9.67|0
1671805200000|2022-12-23 14:20:00|11.47|9.67|11.52|9.72|11.61|9.81|11.4|9.6|0
1671805500000|2022-12-23 14:25:00|11.47|9.67|11.28|9.48|11.5|9.7|11.28|9.48|0
1671805800000|2022-12-23 14:30:00|11.29|9.49|11.4|9.6|12.08|10.28|11.29|9.49|0
1671806100000|2022-12-23 14:35:00|11.42|9.62|11.24|9.44|11.45|9.65|10.7|8.9|0
1671806400000|2022-12-23 14:40:00|11.22|9.42|11.8|10|12.16|10.36|11.2|9.4|0
1671806700000|2022-12-23 14:45:00|11.81|10.01|11.75|9.95|12.09|10.29|11.54|9.74|0
1671807000000|2022-12-23 14:50:00|11.77|9.97|11.63|9.83|11.95|10.15|11.58|9.78|0
1671807300000|2022-12-23 14:55:00|11.64|9.84|11.56|9.76|11.66|9.86|11.39|9.59|0
1671807600000|2022-12-23 15:00:00|11.6|9.8|11.77|9.97|12.49|10.69|11.52|9.72|0
1671807900000|2022-12-23 15:05:00|11.74|9.94|12.09|10.29|12.22|10.42|11.49|9.69|0
1671808200000|2022-12-23 15:10:00|12.1|10.3|12.19|10.39|12.51|10.71|12.09|10.29|0
1671808500000|2022-12-23 15:15:00|12.17|10.37|13.11|11.31|13.15|11.35|12.01|10.21|0
1671808800000|2022-12-23 15:20:00|13.12|11.32|13.1|11.3|13.14|11.34|12.84|11.04|0
1671809100000|2022-12-23 15:25:00|13.08|11.28|12.91|11.11|13.33|11.53|12.7|10.9|0
1671809400000|2022-12-23 15:30:00|12.94|11.14|12.89|11.09|13.43|11.63|12.89|11.09|0
1671809700000|2022-12-23 15:35:00|12.88|11.08|12.77|10.97|12.97|11.17|12.4|10.6|0
1671810000000|2022-12-23 15:40:00|12.84|11.04|12.48|10.68|12.84|11.04|12.48|10.68|0
1671810300000|2022-12-23 15:45:00|12.51|10.71|12.24|10.44|12.52|10.72|12.11|10.31|0
1671810600000|2022-12-23 15:50:00|12.22|10.42|11.97|10.17|12.22|10.42|11.88|10.08|0
1671810900000|2022-12-23 15:55:00|11.94|10.14|11.87|10.07|12.18|10.38|11.73|9.93|0
1671811200000|2022-12-23 16:00:00|11.82|10.02|11.51|9.71|11.93|10.13|11.45|9.65|0
1671811500000|2022-12-23 16:05:00|11.56|9.76|11.57|9.77|11.6|9.8|11.46|9.66|0
1671811800000|2022-12-23 16:10:00|11.58|9.78|11.87|10.07|11.98|10.18|11.58|9.78|0
1671812100000|2022-12-23 16:15:00|11.83|10.03|11.89|10.09|11.99|10.19|11.72|9.92|0
1671812400000|2022-12-23 16:20:00|11.9|10.1|11.93|10.13|12.13|10.33|11.8|10|0
1671812700000|2022-12-23 16:25:00|11.98|10.18|11.86|10.06|12.1|10.3|11.78|9.98|0
1671813000000|2022-12-23 16:30:00|11.91|10.11|11.83|10.03|12.05|10.25|11.81|10.01|0
1671813300000|2022-12-23 16:35:00|11.86|10.06|12.22|10.42|12.25|10.45|11.86|10.06|0
1671813600000|2022-12-23 16:40:00|12.23|10.43|12.15|10.35|12.47|10.67|12.13|10.33|0
1671813900000|2022-12-23 16:45:00|12.14|10.34|12.22|10.42|12.23|10.43|12|10.2|0
1671814200000|2022-12-23 16:50:00|12.23|10.43|12.08|10.28|12.34|10.54|12|10.2|0
1671814500000|2022-12-23 16:55:00|12.05|10.25|12.2|10.4|12.2|10.4|11.97|10.17|0
1671814800000|2022-12-23 17:00:00|12.21|10.41|12.32|10.52|12.47|10.67|12.16|10.36|0
1671815100000|2022-12-23 17:05:00|12.34|10.54|12.18|10.38|12.38|10.58|12.11|10.31|0
1671815400000|2022-12-23 17:10:00|12.16|10.36|12.3|10.5|12.34|10.54|12.12|10.32|0
1671815700000|2022-12-23 17:15:00|12.29|10.49|12.38|10.58|12.44|10.64|12.21|10.41|0
1671816000000|2022-12-23 17:20:00|12.39|10.59|12.67|10.87|12.76|10.96|12.35|10.55|0
1671816300000|2022-12-23 17:25:00|12.69|10.89|12.51|10.71|12.69|10.89|12.5|10.7|0
1671816600000|2022-12-23 17:30:00|12.48|10.68|12.68|10.88|12.68|10.88|12.48|10.68|0
1671816900000|2022-12-23 17:35:00|12.67|10.87|12.55|10.75|12.84|11.04|12.53|10.73|0
1671817200000|2022-12-23 17:40:00|12.57|10.77|12.3|10.5|12.64|10.84|12.22|10.42|0
1671817500000|2022-12-23 17:45:00|12.32|10.52|12.22|10.42|12.47|10.67|12.2|10.4|0
1671817800000|2022-12-23 17:50:00|12.21|10.41|12.21|10.41|12.34|10.54|12.18|10.38|0
1671818100000|2022-12-23 17:55:00|12.22|10.42|12.32|10.52|12.38|10.58|12.22|10.42|0
1671818400000|2022-12-23 18:00:00|12.34|10.54|12.48|10.68|12.52|10.72|12.26|10.46|0
1671818700000|2022-12-23 18:05:00|12.47|10.67|12.56|10.76|12.57|10.77|12.39|10.59|0
1671819000000|2022-12-23 18:10:00|12.57|10.77|12.21|10.41|12.61|10.81|12.2|10.4|0
1671819300000|2022-12-23 18:15:00|12.2|10.4|12.43|10.63|12.48|10.68|12.2|10.4|0
1671819600000|2022-12-23 18:20:00|12.44|10.64|12.39|10.59|12.54|10.74|12.35|10.55|0
1671819900000|2022-12-23 18:25:00|12.37|10.57|12.44|10.64|12.48|10.68|12.32|10.52|0
1671820200000|2022-12-23 18:30:00|12.45|10.65|12.58|10.78|12.59|10.79|12.45|10.65|0
1671820500000|2022-12-23 18:35:00|12.57|10.77|12.45|10.65|12.63|10.83|12.41|10.61|0
1671820800000|2022-12-23 18:40:00|12.48|10.68|12.3|10.5|12.55|10.75|12.27|10.47|0
1671821100000|2022-12-23 18:45:00|12.31|10.51|12.24|10.44|12.32|10.52|11.94|10.14|0
1671821400000|2022-12-23 18:50:00|12.26|10.46|12.28|10.48|12.32|10.52|12.17|10.37|0
1671821700000|2022-12-23 18:55:00|12.26|10.46|12.14|10.34|12.29|10.49|12.1|10.3|0
1671822000000|2022-12-23 19:00:00|12.13|10.33|11.98|10.18|12.19|10.39|11.93|10.13|0
1671822300000|2022-12-23 19:05:00|11.96|10.16|12.01|10.21|12.17|10.37|11.96|10.16|0
1671822600000|2022-12-23 19:10:00|12.04|10.24|12.2|10.4|12.23|10.43|12.01|10.21|0
1671822900000|2022-12-23 19:15:00|12.22|10.42|12.04|10.24|12.43|10.63|12|10.2|0
1671823200000|2022-12-23 19:20:00|12.05|10.25|11.88|10.08|12.1|10.3|11.8|10|0
1671823500000|2022-12-23 19:25:00|11.86|10.06|11.95|10.15|12.05|10.25|11.85|10.05|0
1671823800000|2022-12-23 19:30:00|11.96|10.16|12.11|10.31|12.18|10.38|11.96|10.16|0
1671824100000|2022-12-23 19:35:00|12.1|10.3|12.25|10.45|12.28|10.48|12.08|10.28|0
1671824400000|2022-12-23 19:40:00|12.27|10.47|12.13|10.33|12.29|10.49|12.08|10.28|0
1671824700000|2022-12-23 19:45:00|12.11|10.31|12.06|10.26|12.19|10.39|12|10.2|0
1671825000000|2022-12-23 19:50:00|12.05|10.25|12.28|10.48|12.28|10.48|12.03|10.23|0
1671825300000|2022-12-23 19:55:00|12.27|10.47|12.38|10.58|12.42|10.62|12.24|10.44|0
1671825600000|2022-12-23 20:00:00|12.39|10.59|12.37|10.57|12.66|10.86|12.33|10.53|0
1671825900000|2022-12-23 20:05:00|12.38|10.58|12.32|10.52|12.39|10.59|12.2|10.4|0
1671826200000|2022-12-23 20:10:00|12.3|10.5|12.35|10.55|12.48|10.68|12.29|10.49|0
1671826500000|2022-12-23 20:15:00|12.37|10.57|12.42|10.62|12.55|10.75|12.35|10.55|0
1671826800000|2022-12-23 20:20:00|12.45|10.65|12.17|10.37|12.46|10.66|12.17|10.37|0
1671827100000|2022-12-23 20:25:00|12.19|10.39|12.15|10.35|12.26|10.46|12.07|10.27|0
1671827400000|2022-12-23 20:30:00|12.17|10.37|12.03|10.23|12.23|10.43|11.96|10.16|0
1671827700000|2022-12-23 20:35:00|12.02|10.22|11.95|10.15|12.06|10.26|11.91|10.11|0
1671828000000|2022-12-23 20:40:00|11.97|10.17|12.22|10.42|12.24|10.44|11.97|10.17|0
1671828300000|2022-12-23 20:45:00|12.19|10.39|12.41|10.61|12.44|10.64|12.19|10.39|0
1671828600000|2022-12-23 20:50:00|12.37|10.57|12.51|10.71|12.55|10.75|12.12|10.32|0
1671828900000|2022-12-23 20:55:00|12.48|10.68|12.52|10.72|12.61|10.81|12.42|10.62|0
1671829200000|2022-12-23 21:00:00|12.57|10.77|12.52|10.72|12.6|10.8|12.48|10.68|0
1671829500000|2022-12-23 21:05:00|12.53|10.73|12.45|10.65|12.55|10.75|12.45|10.65|0
1671829800000|2022-12-23 21:10:00|12.44|10.64|12.48|10.68|12.51|10.71|12.44|10.64|0
1672124700000|2022-12-27 07:05:00|13.34|11.34|13.42|11.42|13.44|11.44|13.31|11.31|0
1672125000000|2022-12-27 07:10:00|13.44|11.44|13.41|11.41|13.44|11.44|13.37|11.37|0
1672125300000|2022-12-27 07:15:00|13.4|11.4|13.38|11.38|13.44|11.44|13.38|11.38|0
1672125600000|2022-12-27 07:20:00|13.4|11.4|13.48|11.48|13.51|11.51|13.38|11.38|0
1672125900000|2022-12-27 07:25:00|13.47|11.47|13.51|11.51|13.51|11.51|13.42|11.42|0
1672126200000|2022-12-27 07:30:00|13.52|11.52|13.53|11.53|13.57|11.57|13.48|11.48|0
1672126500000|2022-12-27 07:35:00|13.52|11.52|13.51|11.51|13.59|11.59|13.49|11.49|0
1672126800000|2022-12-27 07:40:00|13.49|11.49|13.49|11.49|13.49|11.49|13.44|11.44|0
1672127100000|2022-12-27 07:45:00|13.5|11.5|13.5|11.5|13.56|11.56|13.49|11.49|0
1672127400000|2022-12-27 07:50:00|13.49|11.49|13.57|11.57|13.63|11.63|13.49|11.49|0
1672127700000|2022-12-27 07:55:00|13.59|11.59|13.57|11.57|13.64|11.64|13.56|11.56|0
1672128000000|2022-12-27 08:00:00|13.56|11.56|13.67|11.67|13.73|11.73|13.55|11.55|0
1672128300000|2022-12-27 08:05:00|13.57|11.77|13.7|11.9|13.73|11.93|13.57|11.77|0
1672128600000|2022-12-27 08:10:00|13.69|11.89|13.68|11.88|13.75|11.95|13.64|11.84|0
1672128900000|2022-12-27 08:15:00|13.67|11.87|13.17|11.37|13.93|12.13|13.16|11.36|0
1672129200000|2022-12-27 08:20:00|13.19|11.39|13.14|11.34|13.2|11.4|13.12|11.32|0
1672129500000|2022-12-27 08:25:00|13.15|11.35|13.08|11.28|13.16|11.36|13.03|11.23|0
1672129800000|2022-12-27 08:30:00|13.09|11.29|13.01|11.21|13.13|11.33|12.99|11.19|0
1672130100000|2022-12-27 08:35:00|12.99|11.19|13.01|11.21|13.07|11.27|12.99|11.19|0
1672130400000|2022-12-27 08:40:00|13.02|11.22|13.08|11.28|13.14|11.34|13|11.2|0
1672130700000|2022-12-27 08:45:00|13.09|11.29|13.13|11.33|13.14|11.34|13.05|11.25|0
1672131000000|2022-12-27 08:50:00|13.14|11.34|13.07|11.27|13.14|11.34|13.05|11.25|0
1672131300000|2022-12-27 08:55:00|13.05|11.25|12.9|11.1|13.06|11.26|12.9|11.1|0
1672131600000|2022-12-27 09:00:00|12.88|11.08|12.72|10.92|12.88|11.08|12.7|10.9|0
1672131900000|2022-12-27 09:05:00|12.71|10.91|12.72|10.92|12.76|10.96|12.71|10.91|0
1672132200000|2022-12-27 09:10:00|12.71|10.91|12.75|10.95|12.81|11.01|12.71|10.91|0
1672132500000|2022-12-27 09:15:00|12.73|10.93|12.57|10.77|12.76|10.96|12.53|10.73|0
1672132800000|2022-12-27 09:20:00|12.6|10.8|12.69|10.89|12.69|10.89|12.59|10.79|0
1672133100000|2022-12-27 09:25:00|12.71|10.91|12.77|10.97|12.79|10.99|12.68|10.88|0
1672133400000|2022-12-27 09:30:00|12.79|10.99|12.87|11.07|12.88|11.08|12.76|10.96|0
1672133700000|2022-12-27 09:35:00|12.85|11.05|12.87|11.07|12.88|11.08|12.8|11|0
1672134000000|2022-12-27 09:40:00|12.85|11.05|12.92|11.12|12.93|11.13|12.84|11.04|0
1672134300000|2022-12-27 09:45:00|12.93|11.13|12.89|11.09|12.95|11.15|12.84|11.04|0
1672134600000|2022-12-27 09:50:00|12.91|11.11|13.01|11.21|13.01|11.21|12.91|11.11|0
1672134900000|2022-12-27 09:55:00|13|11.2|12.97|11.17|13.02|11.22|12.96|11.16|0
1672135200000|2022-12-27 10:00:00|12.98|11.18|13.03|11.23|13.05|11.25|12.95|11.15|0
1672135500000|2022-12-27 10:05:00|13.02|11.22|13.03|11.23|13.04|11.24|12.93|11.13|0
1672135800000|2022-12-27 10:10:00|13.01|11.21|13.09|11.29|13.09|11.29|12.94|11.14|0
1672136100000|2022-12-27 10:15:00|13.08|11.28|13.05|11.25|13.11|11.31|13.03|11.23|0
1672136400000|2022-12-27 10:20:00|13.04|11.24|12.97|11.17|13.05|11.25|12.97|11.17|0
1672136700000|2022-12-27 10:25:00|12.96|11.16|13.11|11.31|13.11|11.31|12.94|11.14|0
1672137000000|2022-12-27 10:30:00|13.1|11.3|13.05|11.25|13.13|11.33|13.04|11.24|0
1672137300000|2022-12-27 10:35:00|13.06|11.26|13.05|11.25|13.07|11.27|13.01|11.21|0
1672137600000|2022-12-27 10:40:00|13.04|11.24|12.97|11.17|13.04|11.24|12.96|11.16|0
1672137900000|2022-12-27 10:45:00|12.96|11.16|12.96|11.16|13.04|11.24|12.94|11.14|0
1672138200000|2022-12-27 10:50:00|12.97|11.17|12.98|11.18|12.98|11.18|12.93|11.13|0
1672138500000|2022-12-27 10:55:00|12.97|11.17|12.95|11.15|12.98|11.18|12.94|11.14|0
1672138800000|2022-12-27 11:00:00|12.93|11.13|12.97|11.17|12.98|11.18|12.89|11.09|0
1672139100000|2022-12-27 11:05:00|12.95|11.15|12.9|11.1|12.98|11.18|12.89|11.09|0
1672139400000|2022-12-27 11:10:00|12.91|11.11|12.83|11.03|12.91|11.11|12.79|10.99|0
1672139700000|2022-12-27 11:15:00|12.84|11.04|12.93|11.13|12.93|11.13|12.84|11.04|0
1672140000000|2022-12-27 11:20:00|12.92|11.12|12.97|11.17|12.98|11.18|12.88|11.08|0
1672140300000|2022-12-27 11:25:00|12.98|11.18|12.92|11.12|12.98|11.18|12.91|11.11|0
1672140600000|2022-12-27 11:30:00|12.93|11.13|12.87|11.07|12.96|11.16|12.87|11.07|0
1672140900000|2022-12-27 11:35:00|12.86|11.06|12.88|11.08|12.9|11.1|12.83|11.03|0
1672141200000|2022-12-27 11:40:00|12.89|11.09|12.88|11.08|12.9|11.1|12.8|11|0
1672141500000|2022-12-27 11:45:00|12.87|11.07|12.94|11.14|12.94|11.14|12.87|11.07|0
1672141800000|2022-12-27 11:50:00|12.92|11.12|12.95|11.15|12.96|11.16|12.9|11.1|0
1672142100000|2022-12-27 11:55:00|12.94|11.14|12.85|11.05|12.95|11.15|12.84|11.04|0
1672142400000|2022-12-27 12:00:00|12.84|11.04|12.79|10.99|12.87|11.07|12.79|10.99|0
1672142700000|2022-12-27 12:05:00|12.77|10.97|12.65|10.85|12.79|10.99|12.63|10.83|0
1672143000000|2022-12-27 12:10:00|12.67|10.87|12.73|10.93|12.73|10.93|12.63|10.83|0
1672143300000|2022-12-27 12:15:00|12.75|10.95|12.75|10.95|12.79|10.99|12.72|10.92|0
1672143600000|2022-12-27 12:20:00|12.76|10.96|12.74|10.94|12.79|10.99|12.73|10.93|0
1672143900000|2022-12-27 12:25:00|12.76|10.96|12.57|10.77|12.76|10.96|12.57|10.77|0
1672144200000|2022-12-27 12:30:00|12.54|10.74|12.49|10.69|12.61|10.81|12.45|10.65|0
1672144500000|2022-12-27 12:35:00|12.5|10.7|12.54|10.74|12.56|10.76|12.46|10.66|0
1672144800000|2022-12-27 12:40:00|12.56|10.76|12.53|10.73|12.58|10.78|12.44|10.64|0
1672145100000|2022-12-27 12:45:00|12.52|10.72|12.53|10.73|12.61|10.81|12.52|10.72|0
1672145400000|2022-12-27 12:50:00|12.52|10.72|12.34|10.54|12.57|10.77|12.33|10.53|0
1672145700000|2022-12-27 12:55:00|12.35|10.55|12.4|10.6|12.44|10.64|12.29|10.49|0
1672146000000|2022-12-27 13:00:00|12.38|10.58|12.27|10.47|12.42|10.62|12.23|10.43|0
1672146300000|2022-12-27 13:05:00|12.29|10.49|12.28|10.48|12.29|10.49|12.2|10.4|0
1672146600000|2022-12-27 13:10:00|12.27|10.47|12.37|10.57|12.4|10.6|12.27|10.47|0
1672146900000|2022-12-27 13:15:00|12.36|10.56|12.45|10.65|12.45|10.65|12.36|10.56|0
1672147200000|2022-12-27 13:20:00|12.46|10.66|12.57|10.77|12.57|10.77|12.42|10.62|0
1672147500000|2022-12-27 13:25:00|12.55|10.75|12.54|10.74|12.58|10.78|12.49|10.69|0
1672147800000|2022-12-27 13:30:00|12.53|10.73|12.32|10.52|12.54|10.74|12.29|10.49|0
1672148100000|2022-12-27 13:35:00|12.3|10.5|12.05|10.25|12.32|10.52|12.05|10.25|0
1672148400000|2022-12-27 13:40:00|12.03|10.23|11.77|9.97|12.03|10.23|11.76|9.96|0
1672148700000|2022-12-27 13:45:00|11.76|9.96|11.72|9.92|11.8|10|11.66|9.86|0
1672149000000|2022-12-27 13:50:00|11.73|9.93|11.82|10.02|11.82|10.02|11.67|9.87|0
1672149300000|2022-12-27 13:55:00|11.79|9.99|11.68|9.88|11.84|10.04|11.67|9.87|0
1672149600000|2022-12-27 14:00:00|11.65|9.85|11.73|9.93|11.82|10.02|11.63|9.83|0
1672149900000|2022-12-27 14:05:00|11.74|9.94|11.72|9.92|11.85|10.05|11.69|9.89|0
1672150200000|2022-12-27 14:10:00|11.73|9.93|11.63|9.83|11.73|9.93|11.6|9.8|0
1672150500000|2022-12-27 14:15:00|11.64|9.84|12.3|10.5|12.3|10.5|11.5|9.7|0
1672150800000|2022-12-27 14:20:00|12.29|10.49|12.35|10.55|12.42|10.62|12.29|10.49|0
1672151100000|2022-12-27 14:25:00|12.34|10.54|12.14|10.34|12.35|10.55|12.14|10.34|0
1672151400000|2022-12-27 14:30:00|12.22|10.42|12.06|10.26|12.57|10.77|11.99|10.19|0
1672151700000|2022-12-27 14:35:00|12.03|10.23|11.78|9.98|12.03|10.23|11.52|9.72|0
1672152000000|2022-12-27 14:40:00|11.76|9.96|11.68|9.88|11.76|9.96|11.52|9.72|0
1672152300000|2022-12-27 14:45:00|11.69|9.89|11.57|9.77|11.89|10.09|11.07|9.27|0
1672152600000|2022-12-27 14:50:00|11.56|9.76|11.66|9.86|11.72|9.92|11.42|9.62|0
1672152900000|2022-12-27 14:55:00|11.63|9.83|11.55|9.75|11.72|9.92|11.51|9.71|0
1672153200000|2022-12-27 15:00:00|11.47|9.67|11.48|9.68|11.55|9.75|11.13|9.33|0
1672153500000|2022-12-27 15:05:00|11.47|9.67|11.51|9.71|11.59|9.79|11.44|9.64|0
1672153800000|2022-12-27 15:10:00|11.5|9.7|11.91|10.11|11.91|10.11|11.38|9.58|0
1672154100000|2022-12-27 15:15:00|11.9|10.1|12.33|10.53|12.48|10.68|11.73|9.93|0
1672154400000|2022-12-27 15:20:00|12.31|10.51|12.56|10.76|12.8|11|12.31|10.51|0
1672154700000|2022-12-27 15:25:00|12.58|10.78|12.25|10.45|12.74|10.94|11.4|9.6|0
1672155000000|2022-12-27 15:30:00|12.26|10.46|12.35|10.55|12.39|10.59|12|10.2|0
1672155300000|2022-12-27 15:35:00|12.36|10.56|12.39|10.59|12.39|10.59|12.2|10.4|0
1672155600000|2022-12-27 15:40:00|12.35|10.55|12.33|10.53|12.48|10.68|12.24|10.44|0
1672155900000|2022-12-27 15:45:00|12.32|10.52|12.48|10.68|12.61|10.81|12.32|10.52|0
1672156200000|2022-12-27 15:50:00|12.47|10.67|12.29|10.49|12.47|10.67|12.22|10.42|0
1672156500000|2022-12-27 15:55:00|12.26|10.46|11.99|10.19|12.26|10.46|11.93|10.13|0
1672156800000|2022-12-27 16:00:00|11.94|10.14|12.07|10.27|12.16|10.36|11.92|10.12|0
1672157100000|2022-12-27 16:05:00|12.08|10.28|12.17|10.37|12.18|10.38|11.86|10.06|0
1672157400000|2022-12-27 16:10:00|12.18|10.38|12.11|10.31|12.21|10.41|12.04|10.24|0
1672157700000|2022-12-27 16:15:00|12.09|10.29|11.98|10.18|12.22|10.42|11.95|10.15|0
1672158000000|2022-12-27 16:20:00|11.97|10.17|12.19|10.39|12.19|10.39|11.84|10.04|0
1672158300000|2022-12-27 16:25:00|12.23|10.43|12.53|10.73|12.55|10.75|12.08|10.28|0
1672158600000|2022-12-27 16:30:00|12.55|10.75|12.42|10.62|12.73|10.93|12.37|10.57|0
1672158900000|2022-12-27 16:35:00|12.4|10.6|12.64|10.84|12.65|10.85|12.35|10.55|0
1672159200000|2022-12-27 16:40:00|12.65|10.85|12.78|10.98|12.81|11.01|12.53|10.73|0
1672159500000|2022-12-27 16:45:00|12.77|10.97|12.68|10.88|12.84|11.04|12.62|10.82|0
1672159800000|2022-12-27 16:50:00|12.69|10.89|12.55|10.75|12.69|10.89|12.53|10.73|0
1672160100000|2022-12-27 16:55:00|12.56|10.76|12.53|10.73|12.73|10.93|12.5|10.7|0
1672160400000|2022-12-27 17:00:00|12.55|10.75|12.22|10.42|12.6|10.8|11.83|10.03|0
1672160700000|2022-12-27 17:05:00|12.21|10.41|12.13|10.33|12.25|10.45|12.09|10.29|0
1672161000000|2022-12-27 17:10:00|12.12|10.32|12.38|10.58|12.47|10.67|12.12|10.32|0
1672161300000|2022-12-27 17:15:00|12.39|10.59|12.21|10.41|12.39|10.59|12.13|10.33|0
1672161600000|2022-12-27 17:20:00|12.22|10.42|12.07|10.27|12.22|10.42|11.97|10.17|0
1672161900000|2022-12-27 17:25:00|12.05|10.25|11.97|10.17|12.09|10.29|11.93|10.13|0
1672162200000|2022-12-27 17:30:00|11.95|10.15|12.02|10.22|12.07|10.27|11.94|10.14|0
1672162500000|2022-12-27 17:35:00|12.03|10.23|12.08|10.28|12.1|10.3|11.98|10.18|0
1672162800000|2022-12-27 17:40:00|12.05|10.25|11.79|9.99|12.1|10.3|11.78|9.98|0
1672163100000|2022-12-27 17:45:00|11.78|9.98|11.69|9.89|11.78|9.98|11.63|9.83|0
1672163400000|2022-12-27 17:50:00|11.67|9.87|11.82|10.02|11.85|10.05|11.65|9.85|0
1672163700000|2022-12-27 17:55:00|11.81|10.01|11.94|10.14|11.96|10.16|11.76|9.96|0
1672164000000|2022-12-27 18:00:00|11.95|10.15|12.06|10.26|12.1|10.3|11.91|10.11|0
1672164300000|2022-12-27 18:05:00|12.05|10.25|12.11|10.31|12.19|10.39|12.01|10.21|0
1672164600000|2022-12-27 18:10:00|12.1|10.3|12.1|10.3|12.15|10.35|12.05|10.25|0
1672164900000|2022-12-27 18:15:00|12.11|10.31|11.96|10.16|12.14|10.34|11.96|10.16|0
1672165200000|2022-12-27 18:20:00|11.95|10.15|11.97|10.17|11.97|10.17|11.87|10.07|0
1672165500000|2022-12-27 18:25:00|11.99|10.19|11.87|10.07|11.99|10.19|11.86|10.06|0
1672165800000|2022-12-27 18:30:00|11.86|10.06|11.8|10|11.87|10.07|11.75|9.95|0
1672166100000|2022-12-27 18:35:00|11.81|10.01|11.82|10.02|11.91|10.11|11.8|10|0
1672166400000|2022-12-27 18:40:00|11.84|10.04|11.81|10.01|11.9|10.1|11.76|9.96|0
1672166700000|2022-12-27 18:45:00|11.82|10.02|11.81|10.01|11.82|10.02|11.69|9.89|0
1672167000000|2022-12-27 18:50:00|11.82|10.02|11.64|9.84|11.82|10.02|11.58|9.78|0
1672167300000|2022-12-27 18:55:00|11.62|9.82|11.48|9.68|11.65|9.85|11.42|9.62|0
1672167600000|2022-12-27 19:00:00|11.44|9.64|11.68|9.88|11.72|9.92|11.44|9.64|0
1672167900000|2022-12-27 19:05:00|11.67|9.87|11.6|9.8|11.7|9.9|11.55|9.75|0
1672168200000|2022-12-27 19:10:00|11.62|9.82|11.55|9.75|11.65|9.85|11.49|9.69|0
1672168500000|2022-12-27 19:15:00|11.56|9.76|11.39|9.59|11.56|9.76|11.37|9.57|0
1672168800000|2022-12-27 19:20:00|11.38|9.58|11.43|9.63|11.46|9.66|11.31|9.51|0
1672169100000|2022-12-27 19:25:00|11.44|9.64|11.26|9.46|11.5|9.7|11.21|9.41|0
1672169400000|2022-12-27 19:30:00|11.23|9.43|11.35|9.55|11.38|9.58|11.21|9.41|0
1672169700000|2022-12-27 19:35:00|11.37|9.57|11.25|9.45|11.39|9.59|11.23|9.43|0
1672170000000|2022-12-27 19:40:00|11.22|9.42|11.27|9.47|11.27|9.47|11.14|9.34|0
1672170300000|2022-12-27 19:45:00|11.3|9.5|11.52|9.72|11.53|9.73|11.27|9.47|0
1672170600000|2022-12-27 19:50:00|11.53|9.73|11.55|9.75|11.62|9.82|11.47|9.67|0
1672170900000|2022-12-27 19:55:00|11.53|9.73|11.55|9.75|11.59|9.79|11.42|9.62|0
1672171200000|2022-12-27 20:00:00|11.56|9.76|11.5|9.7|11.66|9.86|11.46|9.66|0
1672171500000|2022-12-27 20:05:00|11.51|9.71|11.74|9.94|11.75|9.95|11.48|9.68|0
1672171800000|2022-12-27 20:10:00|11.73|9.93|11.79|9.99|11.79|9.99|11.64|9.84|0
1672172100000|2022-12-27 20:15:00|11.78|9.98|11.75|9.95|11.93|10.13|11.75|9.95|0
1672172400000|2022-12-27 20:20:00|11.73|9.93|11.84|10.04|11.86|10.06|11.7|9.9|0
1672172700000|2022-12-27 20:25:00|11.83|10.03|11.85|10.05|11.9|10.1|11.78|9.98|0
1672173000000|2022-12-27 20:30:00|11.86|10.06|11.9|10.1|12.03|10.23|11.8|10|0
1672173300000|2022-12-27 20:35:00|11.88|10.08|12.01|10.21|12.05|10.25|11.86|10.06|0
1672173600000|2022-12-27 20:40:00|12|10.2|11.89|10.09|12.03|10.23|11.88|10.08|0
1672173900000|2022-12-27 20:45:00|11.86|10.06|11.79|9.99|11.86|10.06|11.74|9.94|0
1672174200000|2022-12-27 20:50:00|11.73|9.93|11.6|9.8|11.73|9.93|11.52|9.72|0
1672174500000|2022-12-27 20:55:00|11.58|9.78|11.58|9.78|11.7|9.9|11.43|9.63|0
1672174800000|2022-12-27 21:00:00|11.63|9.83|11.61|9.81|11.77|9.97|11.59|9.79|0
1672175100000|2022-12-27 21:05:00|11.59|9.79|11.68|9.88|11.69|9.89|11.58|9.78|0
1672175400000|2022-12-27 21:10:00|11.69|9.89|11.69|9.89|11.72|9.92|11.65|9.85|0
1672175700000|2022-12-27 21:15:00|11.79|9.79|11.79|9.79|11.84|9.84|11.77|9.77|0
1672176000000|2022-12-27 21:20:00|11.81|9.81|11.82|9.82|11.85|9.85|11.79|9.79|0
1672176300000|2022-12-27 21:25:00|11.81|9.81|11.8|9.8|11.82|9.82|11.77|9.77|0
1672176600000|2022-12-27 21:30:00|11.79|9.79|11.77|9.77|11.79|9.79|11.77|9.77|0
1672176900000|2022-12-27 21:35:00|11.76|9.76|11.72|9.72|11.76|9.76|11.71|9.71|0
1672177200000|2022-12-27 21:40:00|11.71|9.71|11.72|9.72|11.73|9.73|11.71|9.71|0
1672177500000|2022-12-27 21:45:00|11.74|9.74|11.75|9.75|11.75|9.75|11.71|9.71|0
1672177800000|2022-12-27 21:50:00|11.76|9.76|11.73|9.73|11.76|9.76|11.71|9.71|0
1672178100000|2022-12-27 21:55:00|11.72|9.72|11.74|9.74|11.75|9.75|11.72|9.72|0
1672178400000|2022-12-27 22:00:00|11.72|9.72|11.72|9.72|11.73|9.73|11.71|9.71|0
1672178700000|2022-12-27 22:05:00|11.73|9.73|11.72|9.72|11.73|9.73|11.72|9.72|0
1672179600000|2022-12-27 22:20:00|11.73|9.73|11.72|9.72|11.73|9.73|11.72|9.72|0
1672179900000|2022-12-27 22:25:00|11.73|9.73|11.74|9.74|11.74|9.74|11.73|9.73|0
1672180200000|2022-12-27 22:30:00|11.72|9.72|11.72|9.72|11.72|9.72|11.72|9.72|0
1672181100000|2022-12-27 22:45:00|11.73|9.73|11.72|9.72|11.74|9.74|11.72|9.72|0
1672181400000|2022-12-27 22:50:00|11.73|9.73|11.76|9.76|11.76|9.76|11.72|9.72|0
1672181700000|2022-12-27 22:55:00|11.75|9.75|11.74|9.74|11.75|9.75|11.74|9.74|0
1672182000000|2022-12-27 23:00:00|11.72|9.72|11.74|9.74|11.79|9.79|11.67|9.67|0
1672182300000|2022-12-27 23:05:00|11.75|9.75|11.75|9.75|11.79|9.79|11.74|9.74|0
1672182600000|2022-12-27 23:10:00|11.77|9.77|11.8|9.8|11.8|9.8|11.77|9.77|0
1672182900000|2022-12-27 23:15:00|11.82|9.82|11.88|9.88|11.89|9.89|11.82|9.82|0
1672183200000|2022-12-27 23:20:00|11.87|9.87|11.86|9.86|11.89|9.89|11.84|9.84|0
1672183500000|2022-12-27 23:25:00|11.85|9.85|11.83|9.83|11.86|9.86|11.81|9.81|0
1672183800000|2022-12-27 23:30:00|11.84|9.84|11.83|9.83|11.88|9.88|11.81|9.81|0
1672184100000|2022-12-27 23:35:00|11.84|9.84|11.75|9.75|11.84|9.84|11.74|9.74|0
1672184400000|2022-12-27 23:40:00|11.76|9.76|11.69|9.69|11.81|9.81|11.69|9.69|0
1672184700000|2022-12-27 23:45:00|11.7|9.7|11.69|9.69|11.71|9.71|11.67|9.67|0
1672185000000|2022-12-27 23:50:00|11.68|9.68|11.64|9.64|11.69|9.69|11.63|9.63|0
1672185300000|2022-12-27 23:55:00|11.65|9.65|11.68|9.68|11.69|9.69|11.63|9.63|0
1672185600000|2022-12-28 00:00:00|11.73|9.73|11.8|9.8|11.84|9.84|11.71|9.71|0
1672185900000|2022-12-28 00:05:00|11.79|9.79|11.63|9.63|11.79|9.79|11.59|9.59|0
1672186200000|2022-12-28 00:10:00|11.64|9.64|11.68|9.68|11.68|9.68|11.61|9.61|0
1672186500000|2022-12-28 00:15:00|11.66|9.66|11.66|9.66|11.68|9.68|11.58|9.58|0
1672186800000|2022-12-28 00:20:00|11.68|9.68|11.57|9.57|11.7|9.7|11.57|9.57|0
1672187100000|2022-12-28 00:25:00|11.56|9.56|11.59|9.59|11.6|9.6|11.55|9.55|0
1672187400000|2022-12-28 00:30:00|11.6|9.6|11.55|9.55|11.63|9.63|11.48|9.48|0
1672187700000|2022-12-28 00:35:00|11.54|9.54|11.64|9.64|11.64|9.64|11.53|9.53|0
1672188000000|2022-12-28 00:40:00|11.65|9.65|11.65|9.65|11.69|9.69|11.6|9.6|0
1672188300000|2022-12-28 00:45:00|11.64|9.64|11.58|9.58|11.64|9.64|11.56|9.56|0
1672188600000|2022-12-28 00:50:00|11.55|9.55|11.56|9.56|11.6|9.6|11.49|9.49|0
1672188900000|2022-12-28 00:55:00|11.55|9.55|11.51|9.51|11.58|9.58|11.5|9.5|0
1672189200000|2022-12-28 01:00:00|11.5|9.5|11.56|9.56|11.59|9.59|11.48|9.48|0
1672189500000|2022-12-28 01:05:00|11.57|9.57|11.49|9.49|11.57|9.57|11.48|9.48|0
1672189800000|2022-12-28 01:10:00|11.5|9.5|11.51|9.51|11.54|9.54|11.47|9.47|0
1672190100000|2022-12-28 01:15:00|11.5|9.5|11.57|9.57|11.57|9.57|11.49|9.49|0
1672190400000|2022-12-28 01:20:00|11.55|9.55|11.56|9.56|11.6|9.6|11.54|9.54|0
1672190700000|2022-12-28 01:25:00|11.55|9.55|11.65|9.65|11.68|9.68|11.55|9.55|0
1672191000000|2022-12-28 01:30:00|11.64|9.64|11.74|9.74|11.76|9.76|11.64|9.64|0
1672191300000|2022-12-28 01:35:00|11.76|9.76|11.8|9.8|11.84|9.84|11.75|9.75|0
1672191600000|2022-12-28 01:40:00|11.81|9.81|11.78|9.78|11.82|9.82|11.74|9.74|0
1672191900000|2022-12-28 01:45:00|11.79|9.79|11.77|9.77|11.79|9.79|11.74|9.74|0
1672192200000|2022-12-28 01:50:00|11.78|9.78|11.83|9.83|11.85|9.85|11.78|9.78|0
1672192500000|2022-12-28 01:55:00|11.82|9.82|11.91|9.91|11.93|9.93|11.82|9.82|0
1672192800000|2022-12-28 02:00:00|11.93|9.93|11.85|9.85|11.93|9.93|11.82|9.82|0
1672193100000|2022-12-28 02:05:00|11.88|9.88|11.85|9.85|11.93|9.93|11.85|9.85|0
1672193400000|2022-12-28 02:10:00|11.86|9.86|11.85|9.85|11.88|9.88|11.81|9.81|0
1672193700000|2022-12-28 02:15:00|11.86|9.86|11.89|9.89|11.91|9.91|11.84|9.84|0
1672194000000|2022-12-28 02:20:00|11.9|9.9|11.94|9.94|11.98|9.98|11.89|9.89|0
1672194300000|2022-12-28 02:25:00|11.93|9.93|11.87|9.87|11.93|9.93|11.84|9.84|0
1672194600000|2022-12-28 02:30:00|11.86|9.86|11.8|9.8|11.91|9.91|11.8|9.8|0
1672194900000|2022-12-28 02:35:00|11.81|9.81|11.78|9.78|11.83|9.83|11.76|9.76|0
1672195200000|2022-12-28 02:40:00|11.79|9.79|11.81|9.81|11.84|9.84|11.78|9.78|0
1672195500000|2022-12-28 02:45:00|11.82|9.82|11.84|9.84|11.85|9.85|11.8|9.8|0
1672195800000|2022-12-28 02:50:00|11.85|9.85|11.79|9.79|11.85|9.85|11.77|9.77|0
1672196100000|2022-12-28 02:55:00|11.77|9.77|11.68|9.68|11.79|9.79|11.68|9.68|0
1672196400000|2022-12-28 03:00:00|11.69|9.69|11.68|9.68|11.71|9.71|11.68|9.68|0
1672196700000|2022-12-28 03:05:00|11.66|9.66|11.67|9.67|11.71|9.71|11.63|9.63|0
1672197000000|2022-12-28 03:10:00|11.66|9.66|11.74|9.74|11.75|9.75|11.65|9.65|0
1672197300000|2022-12-28 03:15:00|11.76|9.76|11.72|9.72|11.76|9.76|11.65|9.65|0
1672197600000|2022-12-28 03:20:00|11.71|9.71|11.8|9.8|11.82|9.82|11.71|9.71|0
1672197900000|2022-12-28 03:25:00|11.78|9.78|11.73|9.73|11.8|9.8|11.73|9.73|0
1672198200000|2022-12-28 03:30:00|11.72|9.72|11.76|9.76|11.77|9.77|11.7|9.7|0
1672198500000|2022-12-28 03:35:00|11.77|9.77|11.75|9.75|11.8|9.8|11.75|9.75|0
1672198800000|2022-12-28 03:40:00|11.76|9.76|11.77|9.77|11.81|9.81|11.76|9.76|0
1672199100000|2022-12-28 03:45:00|11.78|9.78|11.78|9.78|11.83|9.83|11.78|9.78|0
1672199400000|2022-12-28 03:50:00|11.79|9.79|11.76|9.76|11.81|9.81|11.75|9.75|0
1672199700000|2022-12-28 03:55:00|11.78|9.78|11.72|9.72|11.78|9.78|11.72|9.72|0
1672200000000|2022-12-28 04:00:00|11.73|9.73|11.77|9.77|11.82|9.82|11.73|9.73|0
1672200300000|2022-12-28 04:05:00|11.76|9.76|11.72|9.72|11.77|9.77|11.72|9.72|0
1672200600000|2022-12-28 04:10:00|11.73|9.73|11.73|9.73|11.75|9.75|11.71|9.71|0
1672200900000|2022-12-28 04:15:00|11.72|9.72|11.77|9.77|11.79|9.79|11.72|9.72|0
1672201200000|2022-12-28 04:20:00|11.76|9.76|11.76|9.76|11.79|9.79|11.76|9.76|0
1672201500000|2022-12-28 04:25:00|11.77|9.77|11.78|9.78|11.78|9.78|11.75|9.75|0
1672201800000|2022-12-28 04:30:00|11.79|9.79|11.8|9.8|11.8|9.8|11.75|9.75|0
1672202100000|2022-12-28 04:35:00|11.79|9.79|11.72|9.72|11.79|9.79|11.72|9.72|0
1672202400000|2022-12-28 04:40:00|11.73|9.73|11.77|9.77|11.78|9.78|11.71|9.71|0
1672202700000|2022-12-28 04:45:00|11.78|9.78|11.78|9.78|11.82|9.82|11.78|9.78|0
1672203000000|2022-12-28 04:50:00|11.77|9.77|11.78|9.78|11.8|9.8|11.77|9.77|0
1672203300000|2022-12-28 04:55:00|11.79|9.79|11.82|9.82|11.83|9.83|11.78|9.78|0
1672203600000|2022-12-28 05:00:00|11.81|9.81|11.8|9.8|11.89|9.89|11.79|9.79|0
1672203900000|2022-12-28 05:05:00|11.81|9.81|11.83|9.83|11.85|9.85|11.8|9.8|0
1672204200000|2022-12-28 05:10:00|11.84|9.84|11.81|9.81|11.84|9.84|11.8|9.8|0
1672204500000|2022-12-28 05:15:00|11.8|9.8|11.73|9.73|11.8|9.8|11.71|9.71|0
1672204800000|2022-12-28 05:20:00|11.71|9.71|11.75|9.75|11.76|9.76|11.68|9.68|0
1672205100000|2022-12-28 05:25:00|11.74|9.74|11.76|9.76|11.79|9.79|11.74|9.74|0
1672205400000|2022-12-28 05:30:00|11.77|9.77|11.75|9.75|11.77|9.77|11.74|9.74|0
1672205700000|2022-12-28 05:35:00|11.76|9.76|11.7|9.7|11.76|9.76|11.69|9.69|0
1672206000000|2022-12-28 05:40:00|11.71|9.71|11.69|9.69|11.71|9.71|11.68|9.68|0
1672206300000|2022-12-28 05:45:00|11.66|9.66|11.63|9.63|11.66|9.66|11.61|9.61|0
1672206600000|2022-12-28 05:50:00|11.64|9.64|11.65|9.65|11.67|9.67|11.63|9.63|0
1672206900000|2022-12-28 05:55:00|11.64|9.64|11.64|9.64|11.67|9.67|11.6|9.6|0
1672207200000|2022-12-28 06:00:00|11.65|9.65|11.65|9.65|11.67|9.67|11.61|9.61|0
1672207500000|2022-12-28 06:05:00|11.64|9.64|11.62|9.62|11.67|9.67|11.61|9.61|0
1672207800000|2022-12-28 06:10:00|11.64|9.64|11.67|9.67|11.69|9.69|11.64|9.64|0
1672208100000|2022-12-28 06:15:00|11.69|9.69|11.66|9.66|11.7|9.7|11.66|9.66|0
1672208400000|2022-12-28 06:20:00|11.67|9.67|11.73|9.73|11.73|9.73|11.67|9.67|0
1672208700000|2022-12-28 06:25:00|11.74|9.74|11.77|9.77|11.8|9.8|11.73|9.73|0
1672209000000|2022-12-28 06:30:00|11.76|9.76|11.78|9.78|11.79|9.79|11.75|9.75|0
1672209300000|2022-12-28 06:35:00|11.79|9.79|11.79|9.79|11.79|9.79|11.77|9.77|0
1672209600000|2022-12-28 06:40:00|11.78|9.78|11.74|9.74|11.79|9.79|11.73|9.73|0
1672209900000|2022-12-28 06:45:00|11.75|9.75|11.81|9.81|11.81|9.81|11.75|9.75|0
1672210200000|2022-12-28 06:50:00|11.82|9.82|11.81|9.81|11.82|9.82|11.78|9.78|0
1672210500000|2022-12-28 06:55:00|11.82|9.82|12.03|10.03|12.03|10.03|11.82|9.82|0
1672210800000|2022-12-28 07:00:00|12.04|10.04|12.02|10.02|12.09|10.09|12|10|0
1672211100000|2022-12-28 07:05:00|12|10|12.13|10.13|12.13|10.13|11.98|9.98|0
1672211400000|2022-12-28 07:10:00|12.12|10.12|12.15|10.15|12.18|10.18|12.08|10.08|0
1672211700000|2022-12-28 07:15:00|12.14|10.14|12.12|10.12|12.19|10.19|12.1|10.1|0
1672212000000|2022-12-28 07:20:00|12.14|10.14|12.11|10.11|12.14|10.14|12.07|10.07|0
1672212300000|2022-12-28 07:25:00|12.1|10.1|12.12|10.12|12.14|10.14|12.09|10.09|0
1672212600000|2022-12-28 07:30:00|12.13|10.13|12.13|10.13|12.22|10.22|12.12|10.12|0
1672212900000|2022-12-28 07:35:00|12.14|10.14|12.06|10.06|12.14|10.14|12.06|10.06|0
1672213200000|2022-12-28 07:40:00|12.07|10.07|12.04|10.04|12.09|10.09|12.03|10.03|0
1672213500000|2022-12-28 07:45:00|12.03|10.03|12.04|10.04|12.09|10.09|12.03|10.03|0
1672213800000|2022-12-28 07:50:00|12.03|10.03|12.08|10.08|12.08|10.08|12.03|10.03|0
1672214100000|2022-12-28 07:55:00|12.09|10.09|12.18|10.18|12.19|10.19|12.05|10.05|0
1672214400000|2022-12-28 08:00:00|12.15|10.15|12.21|10.21|12.25|10.25|12.15|10.15|0
1672214700000|2022-12-28 08:05:00|12.13|10.33|12.01|10.21|12.13|10.33|11.99|10.19|0
1672215000000|2022-12-28 08:10:00|12.04|10.24|11.97|10.17|12.1|10.3|11.97|10.17|0
1672215300000|2022-12-28 08:15:00|11.99|10.19|12.18|10.38|12.19|10.39|11.99|10.19|0
1672215600000|2022-12-28 08:20:00|12.19|10.39|12.1|10.3|12.24|10.44|12.1|10.3|0
1672215900000|2022-12-28 08:25:00|12.11|10.31|12.09|10.29|12.18|10.38|12.06|10.26|0
1672216200000|2022-12-28 08:30:00|12.11|10.31|12.1|10.3|12.15|10.35|12.03|10.23|0
1672216500000|2022-12-28 08:35:00|12.11|10.31|12.04|10.24|12.12|10.32|12.02|10.22|0
1672216800000|2022-12-28 08:40:00|12.06|10.26|11.92|10.12|12.06|10.26|11.92|10.12|0
1672217100000|2022-12-28 08:45:00|11.93|10.13|11.87|10.07|11.97|10.17|11.85|10.05|0
1672217400000|2022-12-28 08:50:00|11.86|10.06|11.85|10.05|11.91|10.11|11.83|10.03|0
1672217700000|2022-12-28 08:55:00|11.86|10.06|11.78|9.98|11.87|10.07|11.78|9.98|0
1672218000000|2022-12-28 09:00:00|11.77|9.97|11.73|9.93|11.83|10.03|11.72|9.92|0
1672218300000|2022-12-28 09:05:00|11.75|9.95|11.62|9.82|11.75|9.95|11.62|9.82|0
1672218600000|2022-12-28 09:10:00|11.6|9.8|11.38|9.58|11.6|9.8|11.38|9.58|0
1672218900000|2022-12-28 09:15:00|11.39|9.59|11.47|9.67|11.55|9.75|11.39|9.59|0
1672219200000|2022-12-28 09:20:00|11.49|9.69|11.45|9.65|11.56|9.76|11.44|9.64|0
1672219500000|2022-12-28 09:25:00|11.46|9.66|11.43|9.63|11.49|9.69|11.38|9.58|0
1672219800000|2022-12-28 09:30:00|11.41|9.61|11.51|9.71|11.55|9.75|11.41|9.61|0
1672220100000|2022-12-28 09:35:00|11.52|9.72|11.53|9.73|11.56|9.76|11.5|9.7|0
1672220400000|2022-12-28 09:40:00|11.52|9.72|11.53|9.73|11.55|9.75|11.5|9.7|0
1672220700000|2022-12-28 09:45:00|11.51|9.71|11.63|9.83|11.64|9.84|11.51|9.71|0
1672221000000|2022-12-28 09:50:00|11.62|9.82|11.62|9.82|11.67|9.87|11.59|9.79|0
1672221300000|2022-12-28 09:55:00|11.63|9.83|11.64|9.84|11.66|9.86|11.57|9.77|0
1672221600000|2022-12-28 10:00:00|11.63|9.83|11.65|9.85|11.67|9.87|11.58|9.78|0
1672221900000|2022-12-28 10:05:00|11.64|9.84|11.63|9.83|11.69|9.89|11.6|9.8|0
1672222200000|2022-12-28 10:10:00|11.64|9.84|11.72|9.92|11.73|9.93|11.58|9.78|0
1672222500000|2022-12-28 10:15:00|11.7|9.9|11.71|9.91|11.73|9.93|11.67|9.87|0
1672222800000|2022-12-28 10:20:00|11.72|9.92|11.71|9.91|11.76|9.96|11.7|9.9|0
1672223100000|2022-12-28 10:25:00|11.72|9.92|11.66|9.86|11.73|9.93|11.63|9.83|0
1672223400000|2022-12-28 10:30:00|11.68|9.88|11.66|9.86|11.71|9.91|11.64|9.84|0
1672223700000|2022-12-28 10:35:00|11.65|9.85|11.62|9.82|11.66|9.86|11.54|9.74|0
1672224000000|2022-12-28 10:40:00|11.63|9.83|11.64|9.84|11.67|9.87|11.6|9.8|0
1672224300000|2022-12-28 10:45:00|11.66|9.86|11.71|9.91|11.74|9.94|11.66|9.86|0
1672224600000|2022-12-28 10:50:00|11.7|9.9|11.8|10|11.84|10.04|11.7|9.9|0
1672224900000|2022-12-28 10:55:00|11.81|10.01|11.9|10.1|11.98|10.18|11.8|10|0
1672225200000|2022-12-28 11:00:00|11.89|10.09|11.95|10.15|11.96|10.16|11.89|10.09|0
1672225500000|2022-12-28 11:05:00|11.96|10.16|11.88|10.08|11.96|10.16|11.87|10.07|0
1672225800000|2022-12-28 11:10:00|11.9|10.1|11.88|10.08|11.93|10.13|11.86|10.06|0
1672226100000|2022-12-28 11:15:00|11.9|10.1|11.81|10.01|11.92|10.12|11.8|10|0
1672226400000|2022-12-28 11:20:00|11.82|10.02|11.84|10.04|11.87|10.07|11.76|9.96|0
1672226700000|2022-12-28 11:25:00|11.85|10.05|11.78|9.98|11.86|10.06|11.76|9.96|0
1672227000000|2022-12-28 11:30:00|11.8|10|11.8|10|11.83|10.03|11.77|9.97|0
1672227300000|2022-12-28 11:35:00|11.81|10.01|11.85|10.05|11.88|10.08|11.8|10|0
1672227600000|2022-12-28 11:40:00|11.86|10.06|11.87|10.07|11.88|10.08|11.8|10|0
1672227900000|2022-12-28 11:45:00|11.88|10.08|12.06|10.26|12.08|10.28|11.88|10.08|0
1672228200000|2022-12-28 11:50:00|12.05|10.25|12|10.2|12.08|10.28|11.99|10.19|0
1672228500000|2022-12-28 11:55:00|11.99|10.19|12.03|10.23|12.08|10.28|11.98|10.18|0
1672228800000|2022-12-28 12:00:00|12.02|10.22|11.98|10.18|12.03|10.23|11.94|10.14|0
1672229100000|2022-12-28 12:05:00|11.99|10.19|11.98|10.18|12.04|10.24|11.96|10.16|0
1672229400000|2022-12-28 12:10:00|11.97|10.17|11.97|10.17|11.98|10.18|11.93|10.13|0
1672229700000|2022-12-28 12:15:00|11.96|10.16|11.96|10.16|12.03|10.23|11.93|10.13|0
1672230000000|2022-12-28 12:20:00|11.98|10.18|12.01|10.21|12.04|10.24|11.97|10.17|0
1672230300000|2022-12-28 12:25:00|12.02|10.22|12.04|10.24|12.04|10.24|11.98|10.18|0
1672230600000|2022-12-28 12:30:00|12.03|10.23|12.07|10.27|12.11|10.31|12.03|10.23|0
1672230900000|2022-12-28 12:35:00|12.06|10.26|11.99|10.19|12.08|10.28|11.99|10.19|0
1672231200000|2022-12-28 12:40:00|12|10.2|11.99|10.19|12.03|10.23|11.95|10.15|0
1672231500000|2022-12-28 12:45:00|12|10.2|12.11|10.31|12.12|10.32|12|10.2|0
1672231800000|2022-12-28 12:50:00|12.09|10.29|12.1|10.3|12.12|10.32|12.07|10.27|0
1672232100000|2022-12-28 12:55:00|12.11|10.31|12.08|10.28|12.13|10.33|12.07|10.27|0
1672232400000|2022-12-28 13:00:00|12.07|10.27|12.14|10.34|12.14|10.34|12.07|10.27|0
1672232700000|2022-12-28 13:05:00|12.15|10.35|12.01|10.21|12.15|10.35|12.01|10.21|0
1672233000000|2022-12-28 13:10:00|12|10.2|12.01|10.21|12.08|10.28|12|10.2|0
1672233300000|2022-12-28 13:15:00|12|10.2|12.03|10.23|12.12|10.32|11.99|10.19|0
1672233600000|2022-12-28 13:20:00|12.01|10.21|11.96|10.16|12.04|10.24|11.95|10.15|0
1672233900000|2022-12-28 13:25:00|11.95|10.15|11.86|10.06|11.99|10.19|11.86|10.06|0
1672234200000|2022-12-28 13:30:00|11.84|10.04|11.8|10|11.86|10.06|11.77|9.97|0
1672234500000|2022-12-28 13:35:00|11.81|10.01|11.8|10|11.81|10.01|11.72|9.92|0
1672234800000|2022-12-28 13:40:00|11.81|10.01|11.65|9.85|11.81|10.01|11.64|9.84|0
1672235100000|2022-12-28 13:45:00|11.64|9.84|11.65|9.85|11.71|9.91|11.61|9.81|0
1672235400000|2022-12-28 13:50:00|11.64|9.84|11.61|9.81|11.64|9.84|11.53|9.73|0
1672235700000|2022-12-28 13:55:00|11.6|9.8|11.64|9.84|11.65|9.85|11.53|9.73|0
1672236000000|2022-12-28 14:00:00|11.62|9.82|11.7|9.9|11.74|9.94|11.62|9.82|0
1672236300000|2022-12-28 14:05:00|11.69|9.89|11.71|9.91|11.72|9.92|11.62|9.82|0
1672236600000|2022-12-28 14:10:00|11.7|9.9|11.68|9.88|11.72|9.92|11.6|9.8|0
1672236900000|2022-12-28 14:15:00|11.67|9.87|11.66|9.86|11.73|9.93|11.65|9.85|0
1672237200000|2022-12-28 14:20:00|11.65|9.85|11.66|9.86|11.7|9.9|11.62|9.82|0
1672237500000|2022-12-28 14:25:00|11.6|9.8|11.43|9.63|11.6|9.8|11.43|9.63|0
1672237800000|2022-12-28 14:30:00|11.44|9.64|12.14|10.34|12.19|10.39|11.13|9.33|0
1672238100000|2022-12-28 14:35:00|12.15|10.35|12.21|10.41|12.47|10.67|12.08|10.28|0
1672238400000|2022-12-28 14:40:00|12.24|10.44|11.57|9.77|12.41|10.61|11.56|9.76|0
1672238700000|2022-12-28 14:45:00|11.59|9.79|11.84|10.04|11.87|10.07|11.58|9.78|0
1672239000000|2022-12-28 14:50:00|11.82|10.02|11.31|9.51|11.82|10.02|11.1|9.3|0
1672239300000|2022-12-28 14:55:00|11.29|9.49|11.3|9.5|11.46|9.66|11.2|9.4|0
1672239600000|2022-12-28 15:00:00|11.32|9.52|11.38|9.58|11.74|9.94|11.26|9.46|0
1672239900000|2022-12-28 15:05:00|11.4|9.6|11.22|9.42|11.42|9.62|11.17|9.37|0
1672240200000|2022-12-28 15:10:00|11.17|9.37|11.2|9.4|11.29|9.49|11.06|9.26|0
1672240500000|2022-12-28 15:15:00|11.21|9.41|10.86|9.06|11.4|9.6|10.83|9.03|0
1672240800000|2022-12-28 15:20:00|10.89|9.09|10.71|8.91|10.91|9.11|10.71|8.91|0
1672241100000|2022-12-28 15:25:00|10.68|8.88|10.47|8.67|10.79|8.99|10.38|8.58|0
1672241400000|2022-12-28 15:30:00|10.46|8.66|10.53|8.73|10.65|8.85|10.35|8.55|0
1672241700000|2022-12-28 15:35:00|10.54|8.74|10.45|8.65|10.57|8.77|10.3|8.5|0
1672242000000|2022-12-28 15:40:00|10.44|8.64|10.41|8.61|10.58|8.78|10.38|8.58|0
1672242300000|2022-12-28 15:45:00|10.38|8.58|10.45|8.65|10.55|8.75|10.36|8.56|0
1672242600000|2022-12-28 15:50:00|10.44|8.64|10.23|8.43|10.46|8.66|10.19|8.39|0
1672242900000|2022-12-28 15:55:00|10.24|8.44|9.92|8.12|10.27|8.47|9.89|8.09|0
1672243200000|2022-12-28 16:00:00|9.89|8.09|10.34|8.54|10.65|8.85|9.77|7.97|0
1672243500000|2022-12-28 16:05:00|10.35|8.55|10.1|8.3|10.35|8.55|10.03|8.23|0
1672243800000|2022-12-28 16:10:00|10.09|8.29|10.02|8.22|10.21|8.41|10|8.2|0
1672244100000|2022-12-28 16:15:00|10.07|8.27|10.15|8.35|10.15|8.35|9.94|8.14|0
1672244400000|2022-12-28 16:20:00|10.17|8.37|10.19|8.39|10.24|8.44|10.07|8.27|0
1672244700000|2022-12-28 16:25:00|10.17|8.37|10.15|8.35|10.25|8.45|10.1|8.3|0
1672245000000|2022-12-28 16:30:00|10.16|8.36|9.99|8.19|10.21|8.41|9.95|8.15|0
1672245300000|2022-12-28 16:35:00|10.02|8.22|9.96|8.16|10.04|8.24|9.87|8.07|0
1672245600000|2022-12-28 16:40:00|9.99|8.19|10.06|8.26|10.08|8.28|9.95|8.15|0
1672245900000|2022-12-28 16:45:00|10.07|8.27|9.8|8|10.07|8.27|9.79|7.99|0
1672246200000|2022-12-28 16:50:00|9.79|7.99|9.81|8.01|9.93|8.13|9.77|7.97|0
1672246500000|2022-12-28 16:55:00|9.79|7.99|9.74|7.94|9.82|8.02|9.7|7.9|0
1672246800000|2022-12-28 17:00:00|9.73|7.93|9.8|8|10.08|8.28|9.66|7.86|0
1672247100000|2022-12-28 17:05:00|9.78|7.98|9.87|8.07|9.88|8.08|9.72|7.92|0
1672247400000|2022-12-28 17:10:00|9.85|8.05|9.66|7.86|9.89|8.09|9.66|7.86|0
1672247700000|2022-12-28 17:15:00|9.68|7.88|9.7|7.9|9.76|7.96|9.63|7.83|0
1672248000000|2022-12-28 17:20:00|9.68|7.88|9.67|7.87|9.74|7.94|9.62|7.82|0
1672248300000|2022-12-28 17:25:00|9.66|7.86|9.85|8.05|9.85|8.05|9.66|7.86|0
1672248600000|2022-12-28 17:30:00|9.86|8.06|10.02|8.22|10.04|8.24|9.83|8.03|0
1672248900000|2022-12-28 17:35:00|10.01|8.21|9.88|8.08|10.11|8.31|9.79|7.99|0
1672249200000|2022-12-28 17:40:00|9.89|8.09|9.88|8.08|9.93|8.13|9.78|7.98|0
1672249500000|2022-12-28 17:45:00|9.87|8.07|10.21|8.41|10.21|8.41|9.87|8.07|0
1672249800000|2022-12-28 17:50:00|10.2|8.4|10.08|8.28|10.21|8.41|10.02|8.22|0
1672250100000|2022-12-28 17:55:00|10.09|8.29|10.2|8.4|10.27|8.47|9.98|8.18|0
1672250400000|2022-12-28 18:00:00|10.19|8.39|10.43|8.63|10.5|8.7|10.16|8.36|0
1672250700000|2022-12-28 18:05:00|10.44|8.64|10.43|8.63|10.53|8.73|10.38|8.58|0
1672251000000|2022-12-28 18:10:00|10.44|8.64|10.35|8.55|10.6|8.8|10.34|8.54|0
1672251300000|2022-12-28 18:15:00|10.34|8.54|10.36|8.56|10.46|8.66|10.29|8.49|0
1672251600000|2022-12-28 18:20:00|10.35|8.55|10.13|8.33|10.42|8.62|10.12|8.32|0
1672251900000|2022-12-28 18:25:00|10.14|8.34|10.19|8.39|10.22|8.42|10.11|8.31|0
1672252200000|2022-12-28 18:30:00|10.18|8.38|10.02|8.22|10.21|8.41|10.01|8.21|0
1672252500000|2022-12-28 18:35:00|10.01|8.21|9.9|8.1|10.07|8.27|9.89|8.09|0
1672252800000|2022-12-28 18:40:00|9.91|8.11|10|8.2|10.1|8.3|9.9|8.1|0
1672253100000|2022-12-28 18:45:00|10.01|8.21|10.03|8.23|10.12|8.32|9.95|8.15|0
1672253400000|2022-12-28 18:50:00|10.02|8.22|10.02|8.22|10.05|8.25|9.84|8.04|0
1672253700000|2022-12-28 18:55:00|10|8.2|9.91|8.11|10.01|8.21|9.87|8.07|0
1672254000000|2022-12-28 19:00:00|9.92|8.12|10|8.2|10.02|8.22|9.88|8.08|0
1672254300000|2022-12-28 19:05:00|9.99|8.19|9.83|8.03|10.05|8.25|9.78|7.98|0
1672254600000|2022-12-28 19:10:00|9.85|8.05|9.91|8.11|9.92|8.12|9.74|7.94|0
1672254900000|2022-12-28 19:15:00|9.9|8.1|9.93|8.13|9.94|8.14|9.7|7.9|0
1672255200000|2022-12-28 19:20:00|9.92|8.12|9.82|8.02|9.94|8.14|9.78|7.98|0
1672255500000|2022-12-28 19:25:00|9.84|8.04|9.79|7.99|9.87|8.07|9.73|7.93|0
1672255800000|2022-12-28 19:30:00|9.78|7.98|9.76|7.96|9.98|8.18|9.75|7.95|0
1672256100000|2022-12-28 19:35:00|9.78|7.98|9.79|7.99|9.82|8.02|9.7|7.9|0
1672256400000|2022-12-28 19:40:00|9.8|8|10.11|8.31|10.12|8.32|9.8|8|0
1672256700000|2022-12-28 19:45:00|10.1|8.3|10.04|8.24|10.21|8.41|10.02|8.22|0
1672257000000|2022-12-28 19:50:00|10.02|8.22|9.89|8.09|10.03|8.23|9.84|8.04|0
1672257300000|2022-12-28 19:55:00|9.88|8.08|9.79|7.99|9.91|8.11|9.75|7.95|0
1672257600000|2022-12-28 20:00:00|9.78|7.98|9.52|7.72|9.82|8.02|9.5|7.7|0
1672257900000|2022-12-28 20:05:00|9.51|7.71|9.8|8|9.91|8.11|9.49|7.69|0
1672258200000|2022-12-28 20:10:00|9.79|7.99|9.51|7.71|9.81|8.01|9.51|7.71|0
1672258500000|2022-12-28 20:15:00|9.49|7.69|9.61|7.81|9.76|7.96|9.46|7.66|0
1672258800000|2022-12-28 20:20:00|9.6|7.8|9.48|7.68|9.64|7.84|9.43|7.63|0
1672259100000|2022-12-28 20:25:00|9.49|7.69|9.76|7.96|9.86|8.06|9.44|7.64|0
1672259400000|2022-12-28 20:30:00|9.75|7.95|9.82|8.02|9.94|8.14|9.75|7.95|0
1672259700000|2022-12-28 20:35:00|9.84|8.04|9.78|7.98|9.9|8.1|9.67|7.87|0
1672260000000|2022-12-28 20:40:00|9.81|8.01|9.58|7.78|9.81|8.01|9.56|7.76|0
1672260300000|2022-12-28 20:45:00|9.56|7.76|9.7|7.9|9.78|7.98|9.52|7.72|0
1672260600000|2022-12-28 20:50:00|9.63|7.83|9.66|7.86|9.78|7.98|9.61|7.81|0
1672260900000|2022-12-28 20:55:00|9.64|7.84|9.61|7.81|9.74|7.94|9.6|7.8|0
1672261200000|2022-12-28 21:00:00|9.64|7.84|9.55|7.75|9.66|7.86|9.51|7.71|0
1672261500000|2022-12-28 21:05:00|9.56|7.76|9.78|7.98|9.78|7.98|9.56|7.76|0
1672261800000|2022-12-28 21:10:00|9.77|7.97|9.72|7.92|9.82|8.02|9.72|7.92|0
1672262100000|2022-12-28 21:15:00|9.84|7.84|9.81|7.81|9.86|7.86|9.8|7.8|0
1672262400000|2022-12-28 21:20:00|9.82|7.82|9.75|7.75|9.82|7.82|9.74|7.74|0
1672262700000|2022-12-28 21:25:00|9.72|7.72|9.72|7.72|9.73|7.73|9.68|7.68|0
1672263000000|2022-12-28 21:30:00|9.71|7.71|9.72|7.72|9.75|7.75|9.7|7.7|0
1672263300000|2022-12-28 21:35:00|9.73|7.73|9.75|7.75|9.76|7.76|9.69|7.69|0
1672263600000|2022-12-28 21:40:00|9.76|7.76|9.79|7.79|9.79|7.79|9.75|7.75|0
1672263900000|2022-12-28 21:45:00|9.8|7.8|9.8|7.8|9.81|7.81|9.78|7.78|0
1672264200000|2022-12-28 21:50:00|9.79|7.79|9.8|7.8|9.81|7.81|9.79|7.79|0
1672264500000|2022-12-28 21:55:00|9.79|7.79|9.83|7.83|9.84|7.84|9.79|7.79|0
1672264800000|2022-12-28 22:00:00|9.82|7.82|9.81|7.81|9.83|7.83|9.81|7.81|0
1672265100000|2022-12-28 22:05:00|9.82|7.82|9.81|7.81|9.82|7.82|9.8|7.8|0
1672265400000|2022-12-28 22:10:00|9.82|7.82|9.83|7.83|9.83|7.83|9.81|7.81|0
1672265700000|2022-12-28 22:15:00|9.82|7.82|9.82|7.82|9.82|7.82|9.81|7.81|0
1672266000000|2022-12-28 22:20:00|9.81|7.81|9.84|7.84|9.84|7.84|9.81|7.81|0
1672266300000|2022-12-28 22:25:00|9.85|7.85|9.85|7.85|9.85|7.85|9.85|7.85|0
1672266600000|2022-12-28 22:30:00|9.86|7.86|9.86|7.86|9.86|7.86|9.86|7.86|0
1672267200000|2022-12-28 22:40:00|9.87|7.87|9.88|7.88|9.88|7.88|9.87|7.87|0
1672267500000|2022-12-28 22:45:00|9.89|7.89|9.89|7.89|9.9|7.9|9.88|7.88|0
1672267800000|2022-12-28 22:50:00|9.9|7.9|9.88|7.88|9.9|7.9|9.87|7.87|0
1672268100000|2022-12-28 22:55:00|9.87|7.87|9.86|7.86|9.87|7.87|9.86|7.86|0
1672268400000|2022-12-28 23:00:00|9.85|7.85|9.9|7.9|9.98|7.98|9.85|7.85|0
1672268700000|2022-12-28 23:05:00|9.91|7.91|9.9|7.9|9.92|7.92|9.85|7.85|0
1672269000000|2022-12-28 23:10:00|9.92|7.92|9.87|7.87|9.93|7.93|9.85|7.85|0
1672269300000|2022-12-28 23:15:00|9.86|7.86|9.81|7.81|9.86|7.86|9.77|7.77|0
1672269600000|2022-12-28 23:20:00|9.8|7.8|9.81|7.81|9.84|7.84|9.79|7.79|0
1672269900000|2022-12-28 23:25:00|9.8|7.8|9.85|7.85|9.88|7.88|9.77|7.77|0
1672270200000|2022-12-28 23:30:00|9.84|7.84|9.93|7.93|9.94|7.94|9.84|7.84|0
1672270500000|2022-12-28 23:35:00|9.92|7.92|9.93|7.93|9.95|7.95|9.92|7.92|0
1672270800000|2022-12-28 23:40:00|9.92|7.92|9.94|7.94|9.96|7.96|9.92|7.92|0
1672271100000|2022-12-28 23:45:00|9.93|7.93|9.88|7.88|9.94|7.94|9.87|7.87|0
1672271400000|2022-12-28 23:50:00|9.87|7.87|9.91|7.91|9.93|7.93|9.83|7.83|0
1672271700000|2022-12-28 23:55:00|9.92|7.92|9.9|7.9|9.93|7.93|9.87|7.87|0
1672272000000|2022-12-29 00:00:00|9.91|7.91|9.95|7.95|9.96|7.96|9.9|7.9|0
1672272300000|2022-12-29 00:05:00|9.94|7.94|9.92|7.92|9.96|7.96|9.92|7.92|0
1672272600000|2022-12-29 00:10:00|9.91|7.91|9.79|7.79|9.92|7.92|9.79|7.79|0
1672272900000|2022-12-29 00:15:00|9.8|7.8|9.73|7.73|9.81|7.81|9.67|7.67|0
1672273200000|2022-12-29 00:20:00|9.74|7.74|9.77|7.77|9.79|7.79|9.73|7.73|0
1672273500000|2022-12-29 00:25:00|9.78|7.78|9.69|7.69|9.78|7.78|9.66|7.66|0
1672273800000|2022-12-29 00:30:00|9.68|7.68|9.65|7.65|9.71|7.71|9.65|7.65|0
1672274100000|2022-12-29 00:35:00|9.66|7.66|9.77|7.77|9.77|7.77|9.66|7.66|0
1672274400000|2022-12-29 00:40:00|9.76|7.76|9.75|7.75|9.77|7.77|9.72|7.72|0
1672274700000|2022-12-29 00:45:00|9.76|7.76|9.8|7.8|9.82|7.82|9.74|7.74|0
1672275000000|2022-12-29 00:50:00|9.79|7.79|9.77|7.77|9.8|7.8|9.76|7.76|0
1672275300000|2022-12-29 00:55:00|9.76|7.76|9.83|7.83|9.83|7.83|9.75|7.75|0
1672275600000|2022-12-29 01:00:00|9.84|7.84|9.84|7.84|9.86|7.86|9.82|7.82|0
1672275900000|2022-12-29 01:05:00|9.83|7.83|9.81|7.81|9.83|7.83|9.76|7.76|0
1672276200000|2022-12-29 01:10:00|9.82|7.82|9.88|7.88|9.9|7.9|9.8|7.8|0
1672276500000|2022-12-29 01:15:00|9.9|7.9|9.85|7.85|9.91|7.91|9.85|7.85|0
1672276800000|2022-12-29 01:20:00|9.86|7.86|9.79|7.79|9.86|7.86|9.78|7.78|0
1672277100000|2022-12-29 01:25:00|9.78|7.78|9.85|7.85|9.85|7.85|9.75|7.75|0
1672277400000|2022-12-29 01:30:00|9.84|7.84|9.84|7.84|9.88|7.88|9.82|7.82|0
1672277700000|2022-12-29 01:35:00|9.83|7.83|9.71|7.71|9.87|7.87|9.68|7.68|0
1672278000000|2022-12-29 01:40:00|9.7|7.7|9.76|7.76|9.78|7.78|9.7|7.7|0
1672278300000|2022-12-29 01:45:00|9.77|7.77|9.76|7.76|9.78|7.78|9.72|7.72|0
1672278600000|2022-12-29 01:50:00|9.75|7.75|9.7|7.7|9.76|7.76|9.7|7.7|0
1672278900000|2022-12-29 01:55:00|9.68|7.68|9.75|7.75|9.78|7.78|9.68|7.68|0
1672279200000|2022-12-29 02:00:00|9.73|7.73|9.68|7.68|9.75|7.75|9.67|7.67|0
1672279500000|2022-12-29 02:05:00|9.67|7.67|9.67|7.67|9.73|7.73|9.66|7.66|0
1672279800000|2022-12-29 02:10:00|9.68|7.68|9.73|7.73|9.73|7.73|9.68|7.68|0
1672280100000|2022-12-29 02:15:00|9.74|7.74|9.75|7.75|9.77|7.77|9.74|7.74|0
1672280400000|2022-12-29 02:20:00|9.74|7.74|9.74|7.74|9.77|7.77|9.73|7.73|0
1672280700000|2022-12-29 02:25:00|9.73|7.73|9.78|7.78|9.8|7.8|9.72|7.72|0
1672281000000|2022-12-29 02:30:00|9.77|7.77|9.79|7.79|9.8|7.8|9.77|7.77|0
1672281300000|2022-12-29 02:35:00|9.8|7.8|9.7|7.7|9.81|7.81|9.68|7.68|0
1672281600000|2022-12-29 02:40:00|9.71|7.71|9.8|7.8|9.82|7.82|9.71|7.71|0
1672281900000|2022-12-29 02:45:00|9.81|7.81|9.8|7.8|9.82|7.82|9.79|7.79|0
1672282200000|2022-12-29 02:50:00|9.81|7.81|9.81|7.81|9.82|7.82|9.79|7.79|0
1672282500000|2022-12-29 02:55:00|9.8|7.8|9.77|7.77|9.8|7.8|9.76|7.76|0
1672282800000|2022-12-29 03:00:00|9.78|7.78|9.74|7.74|9.78|7.78|9.72|7.72|0
1672283100000|2022-12-29 03:05:00|9.75|7.75|9.78|7.78|9.8|7.8|9.75|7.75|0
1672283400000|2022-12-29 03:10:00|9.79|7.79|9.74|7.74|9.8|7.8|9.74|7.74|0
1672283700000|2022-12-29 03:15:00|9.73|7.73|9.73|7.73|9.76|7.76|9.72|7.72|0
1672284000000|2022-12-29 03:20:00|9.74|7.74|9.75|7.75|9.77|7.77|9.74|7.74|0
1672284300000|2022-12-29 03:25:00|9.74|7.74|9.76|7.76|9.77|7.77|9.74|7.74|0
1672284600000|2022-12-29 03:30:00|9.77|7.77|9.73|7.73|9.78|7.78|9.72|7.72|0
1672284900000|2022-12-29 03:35:00|9.74|7.74|9.7|7.7|9.74|7.74|9.68|7.68|0
1672285200000|2022-12-29 03:40:00|9.69|7.69|9.67|7.67|9.71|7.71|9.66|7.66|0
1672285500000|2022-12-29 03:45:00|9.66|7.66|9.7|7.7|9.7|7.7|9.64|7.64|0
1672285800000|2022-12-29 03:50:00|9.69|7.69|9.77|7.77|9.77|7.77|9.69|7.69|0
1672286100000|2022-12-29 03:55:00|9.76|7.76|9.77|7.77|9.78|7.78|9.73|7.73|0
1672286400000|2022-12-29 04:00:00|9.76|7.76|9.78|7.78|9.78|7.78|9.74|7.74|0
1672286700000|2022-12-29 04:05:00|9.77|7.77|9.74|7.74|9.79|7.79|9.74|7.74|0
1672287000000|2022-12-29 04:10:00|9.75|7.75|9.76|7.76|9.8|7.8|9.74|7.74|0
1672287300000|2022-12-29 04:15:00|9.75|7.75|9.76|7.76|9.78|7.78|9.75|7.75|0
1672287600000|2022-12-29 04:20:00|9.75|7.75|9.75|7.75|9.77|7.77|9.74|7.74|0
1672287900000|2022-12-29 04:25:00|9.76|7.76|9.75|7.75|9.77|7.77|9.74|7.74|0
1672288200000|2022-12-29 04:30:00|9.74|7.74|9.8|7.8|9.8|7.8|9.73|7.73|0
1672288500000|2022-12-29 04:35:00|9.79|7.79|9.77|7.77|9.8|7.8|9.76|7.76|0
1672288800000|2022-12-29 04:40:00|9.78|7.78|9.77|7.77|9.78|7.78|9.76|7.76|0
1672289100000|2022-12-29 04:45:00|9.78|7.78|9.84|7.84|9.84|7.84|9.78|7.78|0
1672289400000|2022-12-29 04:50:00|9.85|7.85|9.88|7.88|9.88|7.88|9.85|7.85|0
1672289700000|2022-12-29 04:55:00|9.87|7.87|9.88|7.88|9.89|7.89|9.86|7.86|0
1672290000000|2022-12-29 05:00:00|9.87|7.87|9.85|7.85|9.87|7.87|9.85|7.85|0
1672290300000|2022-12-29 05:05:00|9.86|7.86|9.88|7.88|9.9|7.9|9.86|7.86|0
1672290600000|2022-12-29 05:10:00|9.89|7.89|9.84|7.84|9.89|7.89|9.84|7.84|0
1672290900000|2022-12-29 05:15:00|9.85|7.85|9.8|7.8|9.85|7.85|9.78|7.78|0
1672291200000|2022-12-29 05:20:00|9.79|7.79|9.76|7.76|9.82|7.82|9.76|7.76|0
1672291500000|2022-12-29 05:25:00|9.75|7.75|9.74|7.74|9.77|7.77|9.72|7.72|0
1672291800000|2022-12-29 05:30:00|9.75|7.75|9.79|7.79|9.8|7.8|9.75|7.75|0
1672292100000|2022-12-29 05:35:00|9.78|7.78|9.77|7.77|9.78|7.78|9.76|7.76|0
1672292400000|2022-12-29 05:40:00|9.78|7.78|9.76|7.76|9.78|7.78|9.75|7.75|0
1672292700000|2022-12-29 05:45:00|9.75|7.75|9.76|7.76|9.79|7.79|9.75|7.75|0
1672293000000|2022-12-29 05:50:00|9.77|7.77|9.78|7.78|9.8|7.8|9.77|7.77|0
1672293300000|2022-12-29 05:55:00|9.79|7.79|9.77|7.77|9.79|7.79|9.74|7.74|0
1672293600000|2022-12-29 06:00:00|9.79|7.79|9.75|7.75|9.79|7.79|9.75|7.75|0
1672293900000|2022-12-29 06:05:00|9.76|7.76|9.76|7.76|9.79|7.79|9.73|7.73|0
1672294200000|2022-12-29 06:10:00|9.75|7.75|9.79|7.79|9.8|7.8|9.74|7.74|0
1672294500000|2022-12-29 06:15:00|9.8|7.8|9.83|7.83|9.84|7.84|9.77|7.77|0
1672294800000|2022-12-29 06:20:00|9.82|7.82|9.77|7.77|9.83|7.83|9.76|7.76|0
1672295100000|2022-12-29 06:25:00|9.78|7.78|9.75|7.75|9.79|7.79|9.75|7.75|0
1672295400000|2022-12-29 06:30:00|9.76|7.76|9.76|7.76|9.77|7.77|9.73|7.73|0
1672295700000|2022-12-29 06:35:00|9.77|7.77|9.74|7.74|9.77|7.77|9.73|7.73|0
1672296000000|2022-12-29 06:40:00|9.73|7.73|9.69|7.69|9.74|7.74|9.69|7.69|0
1672296300000|2022-12-29 06:45:00|9.68|7.68|9.75|7.75|9.77|7.77|9.68|7.68|0
1672296600000|2022-12-29 06:50:00|9.74|7.74|9.77|7.77|9.79|7.79|9.74|7.74|0
1672296900000|2022-12-29 06:55:00|9.79|7.79|9.83|7.83|9.84|7.84|9.79|7.79|0
1672297200000|2022-12-29 07:00:00|9.84|7.84|9.82|7.82|9.86|7.86|9.82|7.82|0
1672297500000|2022-12-29 07:05:00|9.81|7.81|9.85|7.85|9.87|7.87|9.81|7.81|0
1672297800000|2022-12-29 07:10:00|9.84|7.84|9.8|7.8|9.86|7.86|9.8|7.8|0
1672298100000|2022-12-29 07:15:00|9.82|7.82|9.83|7.83|9.86|7.86|9.81|7.81|0
1672298400000|2022-12-29 07:20:00|9.82|7.82|9.85|7.85|9.87|7.87|9.81|7.81|0
1672298700000|2022-12-29 07:25:00|9.84|7.84|9.81|7.81|9.86|7.86|9.81|7.81|0
1672299000000|2022-12-29 07:30:00|9.8|7.8|9.81|7.81|9.82|7.82|9.79|7.79|0
1672299300000|2022-12-29 07:35:00|9.82|7.82|9.86|7.86|9.9|7.9|9.81|7.81|0
1672299600000|2022-12-29 07:40:00|9.84|7.84|9.89|7.89|9.9|7.9|9.83|7.83|0
1672299900000|2022-12-29 07:45:00|9.9|7.9|9.93|7.93|9.93|7.93|9.89|7.89|0
1672300200000|2022-12-29 07:50:00|9.92|7.92|9.93|7.93|9.95|7.95|9.89|7.89|0
1672300500000|2022-12-29 07:55:00|9.92|7.92|9.93|7.93|9.96|7.96|9.91|7.91|0
1672300800000|2022-12-29 08:00:00|9.94|7.94|9.9|7.9|9.96|7.96|9.84|7.84|0
1672301100000|2022-12-29 08:05:00|9.79|7.99|9.83|8.03|9.9|8.1|9.76|7.96|0
1672301400000|2022-12-29 08:10:00|9.84|8.04|9.81|8.01|9.87|8.07|9.78|7.98|0
1672301700000|2022-12-29 08:15:00|9.79|7.99|9.76|7.96|9.81|8.01|9.73|7.93|0
1672302000000|2022-12-29 08:20:00|9.75|7.95|9.74|7.94|9.8|8|9.72|7.92|0
1672302300000|2022-12-29 08:25:00|9.73|7.93|9.87|8.07|9.88|8.08|9.72|7.92|0
1672302600000|2022-12-29 08:30:00|9.85|8.05|9.79|7.99|9.87|8.07|9.72|7.92|0
1672302900000|2022-12-29 08:35:00|9.78|7.98|9.81|8.01|9.82|8.02|9.76|7.96|0
1672303200000|2022-12-29 08:40:00|9.82|8.02|9.83|8.03|9.87|8.07|9.79|7.99|0
1672303500000|2022-12-29 08:45:00|9.82|8.02|9.88|8.08|9.9|8.1|9.82|8.02|0
1672303800000|2022-12-29 08:50:00|9.89|8.09|9.95|8.15|9.96|8.16|9.88|8.08|0
1672304100000|2022-12-29 08:55:00|9.96|8.16|9.94|8.14|10|8.2|9.92|8.12|0
1672304400000|2022-12-29 09:00:00|9.96|8.16|10.05|8.25|10.06|8.26|9.92|8.12|0
1672304700000|2022-12-29 09:05:00|10.04|8.24|10.05|8.25|10.07|8.27|10.01|8.21|0
1672305000000|2022-12-29 09:10:00|10.04|8.24|10.05|8.25|10.08|8.28|10.02|8.22|0
1672305300000|2022-12-29 09:15:00|10.06|8.26|10.08|8.28|10.13|8.33|10.06|8.26|0
1672305600000|2022-12-29 09:20:00|10.09|8.29|10.12|8.32|10.15|8.35|10.09|8.29|0
1672305900000|2022-12-29 09:25:00|10.13|8.33|10.07|8.27|10.16|8.36|10.07|8.27|0
1672306200000|2022-12-29 09:30:00|10.06|8.26|10.13|8.33|10.13|8.33|10.02|8.22|0
1672306500000|2022-12-29 09:35:00|10.12|8.32|10.15|8.35|10.17|8.37|10.09|8.29|0
1672306800000|2022-12-29 09:40:00|10.14|8.34|10.12|8.32|10.16|8.36|10.11|8.31|0
1672307100000|2022-12-29 09:45:00|10.13|8.33|10.15|8.35|10.17|8.37|10.13|8.33|0
1672307400000|2022-12-29 09:50:00|10.14|8.34|10.2|8.4|10.23|8.43|10.14|8.34|0
1672307700000|2022-12-29 09:55:00|10.19|8.39|10.14|8.34|10.2|8.4|10.14|8.34|0
1672308000000|2022-12-29 10:00:00|10.15|8.35|10.09|8.29|10.16|8.36|10.06|8.26|0
1672308300000|2022-12-29 10:05:00|10.1|8.3|10.09|8.29|10.1|8.3|10.05|8.25|0
1672308600000|2022-12-29 10:10:00|10.08|8.28|10.06|8.26|10.08|8.28|10.03|8.23|0
1672308900000|2022-12-29 10:15:00|10.05|8.25|10.02|8.22|10.08|8.28|10.02|8.22|0
1672309200000|2022-12-29 10:20:00|10.01|8.21|10.03|8.23|10.07|8.27|10.01|8.21|0
1672309500000|2022-12-29 10:25:00|10.04|8.24|10.07|8.27|10.07|8.27|10.04|8.24|0
1672309800000|2022-12-29 10:30:00|10.08|8.28|10.08|8.28|10.11|8.31|10|8.2|0
1672310100000|2022-12-29 10:35:00|10.07|8.27|10.07|8.27|10.11|8.31|10.06|8.26|0
1672310400000|2022-12-29 10:40:00|10.08|8.28|10.12|8.32|10.14|8.34|10.07|8.27|0
1672310700000|2022-12-29 10:45:00|10.13|8.33|10.16|8.36|10.2|8.4|10.09|8.29|0
1672311000000|2022-12-29 10:50:00|10.15|8.35|10.13|8.33|10.16|8.36|10.12|8.32|0
1672311300000|2022-12-29 10:55:00|10.14|8.34|10.21|8.41|10.21|8.41|10.1|8.3|0
1672311600000|2022-12-29 11:00:00|10.22|8.42|10.3|8.5|10.3|8.5|10.2|8.4|0
1672311900000|2022-12-29 11:05:00|10.29|8.49|10.37|8.57|10.39|8.59|10.29|8.49|0
1672312200000|2022-12-29 11:10:00|10.38|8.58|9.76|7.96|10.44|8.64|9.72|7.92|0
1672312500000|2022-12-29 11:15:00|9.77|7.97|9.73|7.93|9.77|7.97|9.7|7.9|0
1672312800000|2022-12-29 11:20:00|9.72|7.92|9.72|7.92|9.74|7.94|9.7|7.9|0
1672313100000|2022-12-29 11:25:00|9.71|7.91|9.7|7.9|9.71|7.91|9.68|7.88|0
1672313400000|2022-12-29 11:30:00|9.71|7.91|9.72|7.92|9.72|7.92|9.68|7.88|0
1672313700000|2022-12-29 11:35:00|9.71|7.91|9.67|7.87|9.73|7.93|9.67|7.87|0
1672314000000|2022-12-29 11:40:00|9.66|7.86|9.62|7.82|9.66|7.86|9.59|7.79|0
1672314300000|2022-12-29 11:45:00|9.63|7.83|9.64|7.84|9.66|7.86|9.59|7.79|0
1672314600000|2022-12-29 11:50:00|9.63|7.83|9.73|7.93|9.75|7.95|9.63|7.83|0
1672314900000|2022-12-29 11:55:00|9.72|7.92|9.69|7.89|9.73|7.93|9.68|7.88|0
1672315200000|2022-12-29 12:00:00|9.68|7.88|9.68|7.88|9.7|7.9|9.64|7.84|0
1672315500000|2022-12-29 12:05:00|9.69|7.89|9.73|7.93|9.77|7.97|9.69|7.89|0
1672315800000|2022-12-29 12:10:00|9.72|7.92|9.76|7.96|9.76|7.96|9.71|7.91|0
1672316100000|2022-12-29 12:15:00|9.77|7.97|9.67|7.87|9.77|7.97|9.66|7.86|0
1672316400000|2022-12-29 12:20:00|9.68|7.88|9.68|7.88|9.69|7.89|9.65|7.85|0
1672316700000|2022-12-29 12:25:00|9.69|7.89|9.73|7.93|9.73|7.93|9.69|7.89|0
1672317000000|2022-12-29 12:30:00|9.72|7.92|9.68|7.88|9.72|7.92|9.64|7.84|0
1672317300000|2022-12-29 12:35:00|9.67|7.87|9.66|7.86|9.7|7.9|9.63|7.83|0
1672317600000|2022-12-29 12:40:00|9.67|7.87|9.69|7.89|9.69|7.89|9.62|7.82|0
1672317900000|2022-12-29 12:45:00|9.68|7.88|9.67|7.87|9.71|7.91|9.64|7.84|0
1672318200000|2022-12-29 12:50:00|9.65|7.85|9.68|7.88|9.68|7.88|9.61|7.81|0
1672318500000|2022-12-29 12:55:00|9.66|7.86|9.66|7.86|9.69|7.89|9.63|7.83|0
1672318800000|2022-12-29 13:00:00|9.69|7.89|9.72|7.92|9.73|7.93|9.66|7.86|0
1672319100000|2022-12-29 13:05:00|9.71|7.91|9.85|8.05|9.86|8.06|9.71|7.91|0
1672319400000|2022-12-29 13:10:00|9.84|8.04|9.84|8.04|9.85|8.05|9.81|8.01|0
1672319700000|2022-12-29 13:15:00|9.83|8.03|9.82|8.02|9.85|8.05|9.78|7.98|0
1672320000000|2022-12-29 13:20:00|9.81|8.01|9.83|8.03|9.84|8.04|9.76|7.96|0
1672320300000|2022-12-29 13:25:00|9.82|8.02|9.74|7.94|9.84|8.04|9.72|7.92|0
1672320600000|2022-12-29 13:30:00|9.73|7.93|9.92|8.12|9.98|8.18|9.7|7.9|0
1672320900000|2022-12-29 13:35:00|9.93|8.13|10.29|8.49|10.29|8.49|9.93|8.13|0
1672321200000|2022-12-29 13:40:00|10.26|8.46|10.35|8.55|10.35|8.55|10.19|8.39|0
1672321500000|2022-12-29 13:45:00|10.34|8.54|10.23|8.43|10.36|8.56|10.2|8.4|0
1672321800000|2022-12-29 13:50:00|10.22|8.42|10.15|8.35|10.26|8.46|10.1|8.3|0
1672322100000|2022-12-29 13:55:00|10.14|8.34|10.16|8.36|10.31|8.51|10.12|8.32|0
1672322400000|2022-12-29 14:00:00|10.15|8.35|10.26|8.46|10.28|8.48|10.15|8.35|0
1672322700000|2022-12-29 14:05:00|10.25|8.45|10.17|8.37|10.26|8.46|10.16|8.36|0
1672323000000|2022-12-29 14:10:00|10.18|8.38|10.15|8.35|10.25|8.45|10.14|8.34|0
1672323300000|2022-12-29 14:15:00|10.14|8.34|10.26|8.46|10.27|8.47|10.09|8.29|0
1672323600000|2022-12-29 14:20:00|10.25|8.45|10.25|8.45|10.3|8.5|10.21|8.41|0
1672323900000|2022-12-29 14:25:00|10.22|8.42|10.15|8.35|10.24|8.44|10.15|8.35|0
1672324200000|2022-12-29 14:30:00|10.14|8.34|10.32|8.52|10.43|8.63|9.94|8.14|0
1672324500000|2022-12-29 14:35:00|10.28|8.48|10.62|8.82|10.7|8.9|10.27|8.47|0
1672324800000|2022-12-29 14:40:00|10.63|8.83|10.81|9.01|11.03|9.23|10.63|8.83|0
1672325100000|2022-12-29 14:45:00|10.86|9.06|10.96|9.16|11.01|9.21|10.8|9|0
1672325400000|2022-12-29 14:50:00|10.98|9.18|10.94|9.14|11.08|9.28|10.72|8.92|0
1672325700000|2022-12-29 14:55:00|10.95|9.15|11.05|9.25|11.13|9.33|10.92|9.12|0
1672326000000|2022-12-29 15:00:00|11.18|9.38|11.03|9.23|11.22|9.42|10.94|9.14|0
1672326300000|2022-12-29 15:05:00|11.02|9.22|11.05|9.25|11.51|9.71|10.97|9.17|0
1672326600000|2022-12-29 15:10:00|11.06|9.26|11.24|9.44|11.29|9.49|11.06|9.26|0
1672326900000|2022-12-29 15:15:00|11.29|9.49|11.45|9.65|11.45|9.65|11.25|9.45|0
1672327200000|2022-12-29 15:20:00|11.46|9.66|11.36|9.56|11.5|9.7|11.27|9.47|0
1672327500000|2022-12-29 15:25:00|11.35|9.55|11.18|9.38|11.36|9.56|11.16|9.36|0
1672327800000|2022-12-29 15:30:00|11.22|9.42|11.48|9.68|11.5|9.7|11.22|9.42|0
1672328100000|2022-12-29 15:35:00|11.5|9.7|11.51|9.71|11.59|9.79|11.45|9.65|0
1672328400000|2022-12-29 15:40:00|11.52|9.72|11.47|9.67|11.59|9.79|11.46|9.66|0
1672328700000|2022-12-29 15:45:00|11.48|9.68|11.32|9.52|11.51|9.71|11.29|9.49|0
1672329000000|2022-12-29 15:50:00|11.35|9.55|11.52|9.72|11.56|9.76|11.35|9.55|0
1672329300000|2022-12-29 15:55:00|11.51|9.71|11.59|9.79|11.65|9.85|11.51|9.71|0
1672329600000|2022-12-29 16:00:00|11.63|9.83|11.51|9.71|11.67|9.87|11.43|9.63|0
1672329900000|2022-12-29 16:05:00|11.48|9.68|11.37|9.57|11.54|9.74|11.3|9.5|0
1672330200000|2022-12-29 16:10:00|11.36|9.56|11.27|9.47|11.43|9.63|11.19|9.39|0
1672330500000|2022-12-29 16:15:00|11.26|9.46|11.39|9.59|11.47|9.67|11.24|9.44|0
1672330800000|2022-12-29 16:20:00|11.38|9.58|11.37|9.57|11.46|9.66|11.27|9.47|0
1672331100000|2022-12-29 16:25:00|11.36|9.56|11.16|9.36|11.5|9.7|11.13|9.33|0
1672331400000|2022-12-29 16:30:00|11.17|9.37|11.44|9.64|11.47|9.67|11.17|9.37|0
1672331700000|2022-12-29 16:35:00|11.42|9.62|11.41|9.61|11.45|9.65|11.35|9.55|0
1672332000000|2022-12-29 16:40:00|11.42|9.62|11.45|9.65|11.48|9.68|11.39|9.59|0
1672332300000|2022-12-29 16:45:00|11.46|9.66|11.64|9.84|11.68|9.88|11.45|9.65|0
1672332600000|2022-12-29 16:50:00|11.66|9.86|11.79|9.99|11.84|10.04|11.64|9.84|0
1672332900000|2022-12-29 16:55:00|11.78|9.98|11.68|9.88|11.81|10.01|11.66|9.86|0
1672333200000|2022-12-29 17:00:00|11.71|9.91|11.61|9.81|11.74|9.94|11.59|9.79|0
1672333500000|2022-12-29 17:05:00|11.62|9.82|11.7|9.9|11.7|9.9|11.54|9.74|0
1672333800000|2022-12-29 17:10:00|11.72|9.92|11.59|9.79|11.79|9.99|11.59|9.79|0
1672334100000|2022-12-29 17:15:00|11.55|9.75|11.69|9.89|11.75|9.95|11.54|9.74|0
1672334400000|2022-12-29 17:20:00|11.7|9.9|11.69|9.89|11.78|9.98|11.65|9.85|0
1672334700000|2022-12-29 17:25:00|11.68|9.88|11.63|9.83|11.7|9.9|11.59|9.79|0
1672335000000|2022-12-29 17:30:00|11.64|9.84|11.6|9.8|11.68|9.88|11.55|9.75|0
1672335300000|2022-12-29 17:35:00|11.59|9.79|11.44|9.64|11.62|9.82|11.37|9.57|0
1672335600000|2022-12-29 17:40:00|11.43|9.63|11.22|9.42|11.59|9.79|11.11|9.31|0
1672335900000|2022-12-29 17:45:00|11.23|9.43|11.18|9.38|11.26|9.46|11.17|9.37|0
1672336200000|2022-12-29 17:50:00|11.19|9.39|11.37|9.57|11.39|9.59|11.19|9.39|0
1672336500000|2022-12-29 17:55:00|11.39|9.59|11.32|9.52|11.4|9.6|11.32|9.52|0
1672336800000|2022-12-29 18:00:00|11.3|9.5|11.24|9.44|11.41|9.61|11.24|9.44|0
1672337100000|2022-12-29 18:05:00|11.28|9.48|11.09|9.29|11.29|9.49|11.03|9.23|0
1672337400000|2022-12-29 18:10:00|11.08|9.28|11.23|9.43|11.25|9.45|11.08|9.28|0
1672337700000|2022-12-29 18:15:00|11.21|9.41|11.21|9.41|11.35|9.55|11.14|9.34|0
1672338000000|2022-12-29 18:20:00|11.23|9.43|11.23|9.43|11.26|9.46|11.11|9.31|0
1672338300000|2022-12-29 18:25:00|11.24|9.44|11.22|9.42|11.29|9.49|11.2|9.4|0
1672338600000|2022-12-29 18:30:00|11.24|9.44|11.21|9.41|11.26|9.46|11.1|9.3|0
1672338900000|2022-12-29 18:35:00|11.19|9.39|10.92|9.12|11.24|9.44|10.85|9.05|0
1672339200000|2022-12-29 18:40:00|10.93|9.13|11|9.2|11.04|9.24|10.93|9.13|0
1672339500000|2022-12-29 18:45:00|11.01|9.21|10.96|9.16|11.05|9.25|10.89|9.09|0
1672339800000|2022-12-29 18:50:00|10.98|9.18|11|9.2|11|9.2|10.89|9.09|0
1672340100000|2022-12-29 18:55:00|10.99|9.19|11.03|9.23|11.06|9.26|10.9|9.1|0
1672340400000|2022-12-29 19:00:00|11.02|9.22|11.15|9.35|11.21|9.41|11.02|9.22|0
1672340700000|2022-12-29 19:05:00|11.17|9.37|11.08|9.28|11.24|9.44|11|9.2|0
1672341000000|2022-12-29 19:10:00|11.07|9.27|11.01|9.21|11.11|9.31|10.95|9.15|0
1672341300000|2022-12-29 19:15:00|11|9.2|11.06|9.26|11.09|9.29|10.96|9.16|0
1672341600000|2022-12-29 19:20:00|11.05|9.25|11.04|9.24|11.08|9.28|10.99|9.19|0
1672341900000|2022-12-29 19:25:00|11.07|9.27|10.89|9.09|11.08|9.28|10.89|9.09|0
1672342200000|2022-12-29 19:30:00|10.9|9.1|10.94|9.14|10.99|9.19|10.82|9.02|0
1672342500000|2022-12-29 19:35:00|10.9|9.1|10.98|9.18|11.02|9.22|10.9|9.1|0
1672342800000|2022-12-29 19:40:00|11|9.2|11.07|9.27|11.12|9.32|10.97|9.17|0
1672343100000|2022-12-29 19:45:00|11.08|9.28|11|9.2|11.08|9.28|10.97|9.17|0
1672343400000|2022-12-29 19:50:00|11.01|9.21|10.9|9.1|11.02|9.22|10.88|9.08|0
1672343700000|2022-12-29 19:55:00|10.91|9.11|10.86|9.06|10.91|9.11|10.83|9.03|0
1672344000000|2022-12-29 20:00:00|10.85|9.05|10.99|9.19|10.99|9.19|10.83|9.03|0
1672344300000|2022-12-29 20:05:00|10.98|9.18|10.97|9.17|11.03|9.23|10.89|9.09|0
1672344600000|2022-12-29 20:10:00|10.96|9.16|10.83|9.03|10.96|9.16|10.78|8.98|0
1672344900000|2022-12-29 20:15:00|10.82|9.02|10.77|8.97|10.84|9.04|10.69|8.89|0
1672345200000|2022-12-29 20:20:00|10.78|8.98|10.83|9.03|10.86|9.06|10.71|8.91|0
1672345500000|2022-12-29 20:25:00|10.8|9|10.8|9|10.9|9.1|10.75|8.95|0
1672345800000|2022-12-29 20:30:00|10.79|8.99|10.91|9.11|10.93|9.13|10.79|8.99|0
1672346100000|2022-12-29 20:35:00|10.9|9.1|10.85|9.05|10.96|9.16|10.79|8.99|0
1672346400000|2022-12-29 20:40:00|10.84|9.04|10.93|9.13|10.93|9.13|10.78|8.98|0
1672346700000|2022-12-29 20:45:00|10.92|9.12|10.99|9.19|11.01|9.21|10.88|9.08|0
1672347000000|2022-12-29 20:50:00|11.03|9.23|10.98|9.18|11.06|9.26|10.9|9.1|0
1672347300000|2022-12-29 20:55:00|10.94|9.14|10.72|8.92|10.94|9.14|10.66|8.86|0
1672347600000|2022-12-29 21:00:00|10.7|8.9|10.69|8.89|10.76|8.96|10.64|8.84|0
1672347900000|2022-12-29 21:05:00|10.7|8.9|10.8|9|10.8|9|10.7|8.9|0
1672348200000|2022-12-29 21:10:00|10.79|8.99|10.72|8.92|10.8|9|10.67|8.87|0
1672348500000|2022-12-29 21:15:00|10.82|8.82|10.73|8.73|10.82|8.82|10.72|8.72|0
1672348800000|2022-12-29 21:20:00|10.72|8.72|10.77|8.77|10.78|8.78|10.72|8.72|0
1672349100000|2022-12-29 21:25:00|10.76|8.76|10.77|8.77|10.77|8.77|10.74|8.74|0
1672349400000|2022-12-29 21:30:00|10.76|8.76|10.73|8.73|10.76|8.76|10.73|8.73|0
1672349700000|2022-12-29 21:35:00|10.74|8.74|10.71|8.71|10.74|8.74|10.71|8.71|0
1672350000000|2022-12-29 21:40:00|10.7|8.7|10.7|8.7|10.7|8.7|10.69|8.69|0
1672350300000|2022-12-29 21:45:00|10.71|8.71|10.71|8.71|10.72|8.72|10.7|8.7|0
1672350600000|2022-12-29 21:50:00|10.72|8.72|10.67|8.67|10.72|8.72|10.67|8.67|0
1672350900000|2022-12-29 21:55:00|10.66|8.66|10.69|8.69|10.7|8.7|10.64|8.64|0
1672351200000|2022-12-29 22:00:00|10.7|8.7|10.66|8.66|10.7|8.7|10.66|8.66|0
1672351500000|2022-12-29 22:05:00|10.67|8.67|10.67|8.67|10.68|8.68|10.65|8.65|0
1672351800000|2022-12-29 22:10:00|10.68|8.68|10.67|8.67|10.68|8.68|10.66|8.66|0
1672352100000|2022-12-29 22:15:00|10.66|8.66|10.67|8.67|10.67|8.67|10.66|8.66|0
1672352400000|2022-12-29 22:20:00|10.68|8.68|10.67|8.67|10.68|8.68|10.67|8.67|0
1672352700000|2022-12-29 22:25:00|10.68|8.68|10.68|8.68|10.68|8.68|10.68|8.68|0
1672353600000|2022-12-29 22:40:00|10.69|8.69|10.69|8.69|10.69|8.69|10.68|8.68|0
1672353900000|2022-12-29 22:45:00|10.68|8.68|10.69|8.69|10.69|8.69|10.68|8.68|0
1672354200000|2022-12-29 22:50:00|10.68|8.68|10.7|8.7|10.7|8.7|10.68|8.68|0
1672354500000|2022-12-29 22:55:00|10.69|8.69|10.7|8.7|10.7|8.7|10.69|8.69|0
1672354800000|2022-12-29 23:00:00|10.71|8.71|10.63|8.63|10.74|8.74|10.63|8.63|0
1672355100000|2022-12-29 23:05:00|10.64|8.64|10.55|8.55|10.69|8.69|10.55|8.55|0
1672355400000|2022-12-29 23:10:00|10.57|8.57|10.57|8.57|10.6|8.6|10.54|8.54|0
1672355700000|2022-12-29 23:15:00|10.55|8.55|10.59|8.59|10.61|8.61|10.55|8.55|0
1672356000000|2022-12-29 23:20:00|10.58|8.58|10.54|8.54|10.59|8.59|10.53|8.53|0
1672356300000|2022-12-29 23:25:00|10.53|8.53|10.54|8.54|10.58|8.58|10.53|8.53|0
1672356600000|2022-12-29 23:30:00|10.55|8.55|10.59|8.59|10.6|8.6|10.53|8.53|0
1672356900000|2022-12-29 23:35:00|10.6|8.6|10.56|8.56|10.6|8.6|10.52|8.52|0
1672357200000|2022-12-29 23:40:00|10.58|8.58|10.55|8.55|10.58|8.58|10.51|8.51|0
1672357500000|2022-12-29 23:45:00|10.54|8.54|10.53|8.53|10.56|8.56|10.52|8.52|0
1672357800000|2022-12-29 23:50:00|10.54|8.54|10.56|8.56|10.56|8.56|10.52|8.52|0
1672358100000|2022-12-29 23:55:00|10.55|8.55|10.54|8.54|10.56|8.56|10.54|8.54|0
1672358400000|2022-12-30 00:00:00|10.55|8.55|10.57|8.57|10.6|8.6|10.53|8.53|0
1672358700000|2022-12-30 00:05:00|10.58|8.58|10.55|8.55|10.59|8.59|10.53|8.53|0
1672359000000|2022-12-30 00:10:00|10.54|8.54|10.53|8.53|10.55|8.55|10.53|8.53|0
1672359300000|2022-12-30 00:15:00|10.52|8.52|10.49|8.49|10.52|8.52|10.45|8.45|0
1672359600000|2022-12-30 00:20:00|10.5|8.5|10.52|8.52|10.52|8.52|10.49|8.49|0
1672359900000|2022-12-30 00:25:00|10.5|8.5|10.5|8.5|10.52|8.52|10.49|8.49|0
1672360200000|2022-12-30 00:30:00|10.49|8.49|10.51|8.51|10.52|8.52|10.49|8.49|0
1672360500000|2022-12-30 00:35:00|10.5|8.5|10.53|8.53|10.54|8.54|10.5|8.5|0
1672360800000|2022-12-30 00:40:00|10.54|8.54|10.54|8.54|10.55|8.55|10.53|8.53|0
1672361100000|2022-12-30 00:45:00|10.53|8.53|10.54|8.54|10.54|8.54|10.49|8.49|0
1672361400000|2022-12-30 00:50:00|10.53|8.53|10.54|8.54|10.54|8.54|10.51|8.51|0
1672361700000|2022-12-30 00:55:00|10.55|8.55|10.54|8.54|10.56|8.56|10.52|8.52|0
1672362000000|2022-12-30 01:00:00|10.52|8.52|10.58|8.58|10.63|8.63|10.52|8.52|0
1672362300000|2022-12-30 01:05:00|10.59|8.59|10.49|8.49|10.59|8.59|10.47|8.47|0
1672362600000|2022-12-30 01:10:00|10.5|8.5|10.47|8.47|10.53|8.53|10.46|8.46|0
1672362900000|2022-12-30 01:15:00|10.46|8.46|10.51|8.51|10.53|8.53|10.43|8.43|0
1672363200000|2022-12-30 01:20:00|10.52|8.52|10.53|8.53|10.53|8.53|10.49|8.49|0
1672363500000|2022-12-30 01:25:00|10.52|8.52|10.5|8.5|10.52|8.52|10.48|8.48|0
1672363800000|2022-12-30 01:30:00|10.49|8.49|10.49|8.49|10.51|8.51|10.48|8.48|0
1672364100000|2022-12-30 01:35:00|10.48|8.48|10.43|8.43|10.5|8.5|10.42|8.42|0
1672364400000|2022-12-30 01:40:00|10.42|8.42|10.36|8.36|10.44|8.44|10.36|8.36|0
1672364700000|2022-12-30 01:45:00|10.37|8.37|10.41|8.41|10.45|8.45|10.36|8.36|0
1672365000000|2022-12-30 01:50:00|10.4|8.4|10.43|8.43|10.45|8.45|10.39|8.39|0
1672365300000|2022-12-30 01:55:00|10.44|8.44|10.47|8.47|10.47|8.47|10.43|8.43|0
1672365600000|2022-12-30 02:00:00|10.45|8.45|10.45|8.45|10.46|8.46|10.42|8.42|0
1672365900000|2022-12-30 02:05:00|10.44|8.44|10.44|8.44|10.45|8.45|10.43|8.43|0
1672366200000|2022-12-30 02:10:00|10.45|8.45|10.49|8.49|10.5|8.5|10.45|8.45|0
1672366500000|2022-12-30 02:15:00|10.47|8.47|10.47|8.47|10.5|8.5|10.46|8.46|0
1672366800000|2022-12-30 02:20:00|10.46|8.46|10.41|8.41|10.46|8.46|10.36|8.36|0
1672367100000|2022-12-30 02:25:00|10.42|8.42|10.48|8.48|10.5|8.5|10.42|8.42|0
1672367400000|2022-12-30 02:30:00|10.5|8.5|10.5|8.5|10.53|8.53|10.48|8.48|0
1672367700000|2022-12-30 02:35:00|10.51|8.51|10.52|8.52|10.52|8.52|10.48|8.48|0
1672368000000|2022-12-30 02:40:00|10.51|8.51|10.48|8.48|10.52|8.52|10.48|8.48|0
1672368300000|2022-12-30 02:45:00|10.49|8.49|10.53|8.53|10.54|8.54|10.49|8.49|0
1672368600000|2022-12-30 02:50:00|10.52|8.52|10.53|8.53|10.53|8.53|10.51|8.51|0
1672368900000|2022-12-30 02:55:00|10.52|8.52|10.55|8.55|10.56|8.56|10.51|8.51|0
1672369200000|2022-12-30 03:00:00|10.56|8.56|10.61|8.61|10.61|8.61|10.56|8.56|0
1672369500000|2022-12-30 03:05:00|10.6|8.6|10.63|8.63|10.65|8.65|10.58|8.58|0
1672369800000|2022-12-30 03:10:00|10.62|8.62|10.63|8.63|10.63|8.63|10.61|8.61|0
1672370100000|2022-12-30 03:15:00|10.62|8.62|10.62|8.62|10.63|8.63|10.6|8.6|0
1672370400000|2022-12-30 03:20:00|10.63|8.63|10.63|8.63|10.65|8.65|10.63|8.63|0
1672370700000|2022-12-30 03:25:00|10.62|8.62|10.59|8.59|10.64|8.64|10.59|8.59|0
1672371000000|2022-12-30 03:30:00|10.62|8.62|10.67|8.67|10.7|8.7|10.62|8.62|0
1672371300000|2022-12-30 03:35:00|10.66|8.66|10.66|8.66|10.67|8.67|10.63|8.63|0
1672371600000|2022-12-30 03:40:00|10.65|8.65|10.68|8.68|10.68|8.68|10.65|8.65|0
1672371900000|2022-12-30 03:45:00|10.7|8.7|10.66|8.66|10.7|8.7|10.64|8.64|0
1672372200000|2022-12-30 03:50:00|10.67|8.67|10.66|8.66|10.69|8.69|10.66|8.66|0
1672372500000|2022-12-30 03:55:00|10.67|8.67|10.64|8.64|10.69|8.69|10.63|8.63|0
1672372800000|2022-12-30 04:00:00|10.65|8.65|10.61|8.61|10.65|8.65|10.6|8.6|0
1672373100000|2022-12-30 04:05:00|10.6|8.6|10.63|8.63|10.63|8.63|10.59|8.59|0
1672373400000|2022-12-30 04:10:00|10.62|8.62|10.6|8.6|10.64|8.64|10.6|8.6|0
1672373700000|2022-12-30 04:15:00|10.59|8.59|10.6|8.6|10.6|8.6|10.58|8.58|0
1672374000000|2022-12-30 04:20:00|10.59|8.59|10.6|8.6|10.61|8.61|10.59|8.59|0
1672374300000|2022-12-30 04:25:00|10.59|8.59|10.61|8.61|10.61|8.61|10.59|8.59|0
1672374600000|2022-12-30 04:30:00|10.62|8.62|10.6|8.6|10.62|8.62|10.58|8.58|0
1672374900000|2022-12-30 04:35:00|10.61|8.61|10.61|8.61|10.61|8.61|10.59|8.59|0
1672375200000|2022-12-30 04:40:00|10.59|8.59|10.58|8.58|10.61|8.61|10.58|8.58|0
1672375500000|2022-12-30 04:45:00|10.57|8.57|10.58|8.58|10.59|8.59|10.55|8.55|0
1672375800000|2022-12-30 04:50:00|10.57|8.57|10.57|8.57|10.58|8.58|10.57|8.57|0
1672376100000|2022-12-30 04:55:00|10.56|8.56|10.6|8.6|10.6|8.6|10.56|8.56|0
1672376400000|2022-12-30 05:00:00|10.61|8.61|10.55|8.55|10.62|8.62|10.55|8.55|0
1672376700000|2022-12-30 05:05:00|10.56|8.56|10.56|8.56|10.59|8.59|10.53|8.53|0
1672377000000|2022-12-30 05:10:00|10.55|8.55|10.53|8.53|10.58|8.58|10.53|8.53|0
1672377300000|2022-12-30 05:15:00|10.52|8.52|10.52|8.52|10.54|8.54|10.52|8.52|0
1672377600000|2022-12-30 05:20:00|10.53|8.53|10.48|8.48|10.53|8.53|10.48|8.48|0
1672377900000|2022-12-30 05:25:00|10.47|8.47|10.47|8.47|10.52|8.52|10.45|8.45|0
1672378200000|2022-12-30 05:30:00|10.46|8.46|10.36|8.36|10.46|8.46|10.35|8.35|0
1672378500000|2022-12-30 05:35:00|10.37|8.37|10.41|8.41|10.44|8.44|10.36|8.36|0
1672378800000|2022-12-30 05:40:00|10.42|8.42|10.43|8.43|10.45|8.45|10.41|8.41|0
1672379100000|2022-12-30 05:45:00|10.41|8.41|10.34|8.34|10.41|8.41|10.31|8.31|0
1672379400000|2022-12-30 05:50:00|10.32|8.32|10.37|8.37|10.4|8.4|10.31|8.31|0
1672379700000|2022-12-30 05:55:00|10.36|8.36|10.4|8.4|10.42|8.42|10.35|8.35|0
1672380000000|2022-12-30 06:00:00|10.39|8.39|10.26|8.26|10.4|8.4|10.19|8.19|0
1672380300000|2022-12-30 06:05:00|10.25|8.25|10.14|8.14|10.25|8.25|10.12|8.12|0
1672380600000|2022-12-30 06:10:00|10.11|8.11|10.16|8.16|10.17|8.17|10.11|8.11|0
1672380900000|2022-12-30 06:15:00|10.17|8.17|10.14|8.14|10.19|8.19|10.12|8.12|0
1672381200000|2022-12-30 06:20:00|10.13|8.13|10.13|8.13|10.17|8.17|10.13|8.13|0
1672381500000|2022-12-30 06:25:00|10.14|8.14|10.12|8.12|10.15|8.15|10.1|8.1|0
1672381800000|2022-12-30 06:30:00|10.13|8.13|10.12|8.12|10.16|8.16|10.09|8.09|0
1672382100000|2022-12-30 06:35:00|10.11|8.11|10.11|8.11|10.13|8.13|10.09|8.09|0
1672382400000|2022-12-30 06:40:00|10.12|8.12|10.12|8.12|10.13|8.13|10.1|8.1|0
1672382700000|2022-12-30 06:45:00|10.11|8.11|10.15|8.15|10.16|8.16|10.09|8.09|0
1672383000000|2022-12-30 06:50:00|10.16|8.16|10.13|8.13|10.18|8.18|10.13|8.13|0
1672383300000|2022-12-30 06:55:00|10.12|8.12|10.35|8.35|10.43|8.43|10.12|8.12|0
1672383600000|2022-12-30 07:00:00|10.33|8.33|10.43|8.43|10.43|8.43|10.32|8.32|0
1672383900000|2022-12-30 07:05:00|10.44|8.44|10.75|8.75|10.78|8.78|10.43|8.43|0
1672384200000|2022-12-30 07:10:00|10.74|8.74|11.07|9.07|11.11|9.11|10.74|8.74|0
1672384500000|2022-12-30 07:15:00|11.06|9.06|11|9|11.08|9.08|10.99|8.99|0
1672384800000|2022-12-30 07:20:00|10.99|8.99|10.98|8.98|11.04|9.04|10.96|8.96|0
1672385100000|2022-12-30 07:25:00|10.97|8.97|10.84|8.84|10.97|8.97|10.84|8.84|0
1672385400000|2022-12-30 07:30:00|10.83|8.83|10.89|8.89|10.91|8.91|10.83|8.83|0
1672385700000|2022-12-30 07:35:00|10.9|8.9|10.9|8.9|10.91|8.91|10.85|8.85|0
1672386000000|2022-12-30 07:40:00|10.91|8.91|11.03|9.03|11.04|9.04|10.89|8.89|0
1672386300000|2022-12-30 07:45:00|11.01|9.01|11.03|9.03|11.05|9.05|10.99|8.99|0
1672386600000|2022-12-30 07:50:00|11.04|9.04|11.01|9.01|11.05|9.05|11|9|0
1672386900000|2022-12-30 07:55:00|11|9|11.05|9.05|11.08|9.08|10.99|8.99|0
1672387200000|2022-12-30 08:00:00|11.06|9.06|10.88|8.88|11.06|9.06|10.83|8.83|0
1672387500000|2022-12-30 08:05:00|10.79|8.99|10.83|9.03|10.83|9.03|10.73|8.93|0
1672387800000|2022-12-30 08:10:00|10.82|9.02|10.73|8.93|10.83|9.03|10.66|8.86|0
1672388100000|2022-12-30 08:15:00|10.74|8.94|10.81|9.01|10.83|9.03|10.67|8.87|0
1672388400000|2022-12-30 08:20:00|10.82|9.02|10.71|8.91|10.82|9.02|10.63|8.83|0
1672388700000|2022-12-30 08:25:00|10.7|8.9|10.79|8.99|10.82|9.02|10.67|8.87|0
1672389000000|2022-12-30 08:30:00|10.78|8.98|10.81|9.01|10.89|9.09|10.77|8.97|0
1672389300000|2022-12-30 08:35:00|10.82|9.02|10.86|9.06|10.91|9.11|10.82|9.02|0
1672389600000|2022-12-30 08:40:00|10.88|9.08|10.93|9.13|10.93|9.13|10.84|9.04|0
1672389900000|2022-12-30 08:45:00|10.92|9.12|10.83|9.03|10.93|9.13|10.83|9.03|0
1672390200000|2022-12-30 08:50:00|10.82|9.02|10.82|9.02|10.82|9.02|10.76|8.96|0
1672390500000|2022-12-30 08:55:00|10.81|9.01|10.56|8.76|10.82|9.02|10.52|8.72|0
1672390800000|2022-12-30 09:00:00|10.54|8.74|10.57|8.77|10.61|8.81|10.52|8.72|0
1672391100000|2022-12-30 09:05:00|10.58|8.78|10.71|8.91|10.73|8.93|10.55|8.75|0
1672391400000|2022-12-30 09:10:00|10.7|8.9|10.75|8.95|10.76|8.96|10.63|8.83|0
1672391700000|2022-12-30 09:15:00|10.74|8.94|10.72|8.92|10.83|9.03|10.69|8.89|0
1672392000000|2022-12-30 09:20:00|10.71|8.91|10.66|8.86|10.72|8.92|10.65|8.85|0
1672392300000|2022-12-30 09:25:00|10.65|8.85|10.73|8.93|10.73|8.93|10.61|8.81|0
1672392600000|2022-12-30 09:30:00|10.71|8.91|10.73|8.93|10.77|8.97|10.71|8.91|0
1672392900000|2022-12-30 09:35:00|10.74|8.94|10.73|8.93|10.79|8.99|10.71|8.91|0
1672393200000|2022-12-30 09:40:00|10.72|8.92|10.75|8.95|10.77|8.97|10.72|8.92|0
1672393500000|2022-12-30 09:45:00|10.73|8.93|10.66|8.86|10.74|8.94|10.65|8.85|0
1672393800000|2022-12-30 09:50:00|10.63|8.83|10.78|8.98|10.78|8.98|10.63|8.83|0
1672394100000|2022-12-30 09:55:00|10.79|8.99|10.89|9.09|10.9|9.1|10.76|8.96|0
1672394400000|2022-12-30 10:00:00|10.88|9.08|10.82|9.02|10.89|9.09|10.8|9|0
1672394700000|2022-12-30 10:05:00|10.83|9.03|10.9|9.1|10.93|9.13|10.83|9.03|0
1672395000000|2022-12-30 10:10:00|10.89|9.09|10.8|9|10.9|9.1|10.8|9|0
1672395300000|2022-12-30 10:15:00|10.81|9.01|10.8|9|10.86|9.06|10.78|8.98|0
1672395600000|2022-12-30 10:20:00|10.82|9.02|10.93|9.13|10.95|9.15|10.82|9.02|0
1672395900000|2022-12-30 10:25:00|10.94|9.14|10.98|9.18|11|9.2|10.9|9.1|0
1672396200000|2022-12-30 10:30:00|10.97|9.17|10.94|9.14|11.02|9.22|10.94|9.14|0
1672396500000|2022-12-30 10:35:00|10.95|9.15|11.05|9.25|11.08|9.28|10.95|9.15|0
1672396800000|2022-12-30 10:40:00|11.07|9.27|11.15|9.35|11.15|9.35|11.05|9.25|0
1672397100000|2022-12-30 10:45:00|11.14|9.34|11.08|9.28|11.19|9.39|11.08|9.28|0
1672397400000|2022-12-30 10:50:00|11.09|9.29|11.01|9.21|11.1|9.3|10.99|9.19|0
1672397700000|2022-12-30 10:55:00|10.98|9.18|11.03|9.23|11.03|9.23|10.97|9.17|0
1672398000000|2022-12-30 11:00:00|11.02|9.22|10.96|9.16|11.09|9.29|10.95|9.15|0
1672398300000|2022-12-30 11:05:00|10.95|9.15|10.95|9.15|10.96|9.16|10.89|9.09|0
1672398600000|2022-12-30 11:10:00|10.93|9.13|10.92|9.12|10.96|9.16|10.92|9.12|0
1672398900000|2022-12-30 11:15:00|10.93|9.13|10.95|9.15|10.96|9.16|10.9|9.1|0
1672399200000|2022-12-30 11:20:00|10.94|9.14|10.95|9.15|10.98|9.18|10.89|9.09|0
1672399500000|2022-12-30 11:25:00|10.92|9.12|10.97|9.17|10.97|9.17|10.92|9.12|0
1672399800000|2022-12-30 11:30:00|10.96|9.16|10.99|9.19|11|9.2|10.96|9.16|0
1672400100000|2022-12-30 11:35:00|11|9.2|11.19|9.39|11.19|9.39|11|9.2|0
1672400400000|2022-12-30 11:40:00|11.18|9.38|11.04|9.24|11.18|9.38|11.03|9.23|0
1672400700000|2022-12-30 11:45:00|11.05|9.25|10.98|9.18|11.07|9.27|10.97|9.17|0
1672401000000|2022-12-30 11:50:00|10.97|9.17|10.9|9.1|11.01|9.21|10.89|9.09|0
1672401300000|2022-12-30 11:55:00|10.88|9.08|10.86|9.06|10.9|9.1|10.81|9.01|0
1672401600000|2022-12-30 12:00:00|10.85|9.05|10.86|9.06|10.93|9.13|10.83|9.03|0
1672401900000|2022-12-30 12:05:00|10.87|9.07|10.83|9.03|10.87|9.07|10.81|9.01|0
1672402200000|2022-12-30 12:10:00|10.81|9.01|11.14|9.34|11.14|9.34|10.78|8.98|0
1672402500000|2022-12-30 12:15:00|11.15|9.35|11.08|9.28|11.16|9.36|11.07|9.27|0
1672402800000|2022-12-30 12:20:00|11.09|9.29|11.07|9.27|11.09|9.29|11.02|9.22|0
1672403100000|2022-12-30 12:25:00|11.05|9.25|10.97|9.17|11.07|9.27|10.96|9.16|0
1672403400000|2022-12-30 12:30:00|10.96|9.16|11.01|9.21|11.05|9.25|10.95|9.15|0
1672403700000|2022-12-30 12:35:00|10.97|9.17|10.87|9.07|10.98|9.18|10.76|8.96|0
1672404000000|2022-12-30 12:40:00|10.88|9.08|10.91|9.11|10.94|9.14|10.84|9.04|0
1672404300000|2022-12-30 12:45:00|10.9|9.1|10.92|9.12|10.96|9.16|10.89|9.09|0
1672404600000|2022-12-30 12:50:00|10.93|9.13|10.96|9.16|10.99|9.19|10.93|9.13|0
1672404900000|2022-12-30 12:55:00|10.95|9.15|10.83|9.03|10.97|9.17|10.82|9.02|0
1672405200000|2022-12-30 13:00:00|10.81|9.01|10.8|9|10.82|9.02|10.68|8.88|0
1672405500000|2022-12-30 13:05:00|10.81|9.01|10.83|9.03|10.85|9.05|10.79|8.99|0
1672405800000|2022-12-30 13:10:00|10.84|9.04|10.81|9.01|10.85|9.05|10.76|8.96|0
1672406100000|2022-12-30 13:15:00|10.82|9.02|10.77|8.97|10.84|9.04|10.74|8.94|0
1672406400000|2022-12-30 13:20:00|10.75|8.95|10.67|8.87|10.75|8.95|10.66|8.86|0
1672406700000|2022-12-30 13:25:00|10.68|8.88|10.62|8.82|10.72|8.92|10.58|8.78|0
1672407000000|2022-12-30 13:30:00|10.61|8.81|10.65|8.85|10.69|8.89|10.55|8.75|0
1672407300000|2022-12-30 13:35:00|10.67|8.87|10.57|8.77|10.73|8.93|10.56|8.76|0
1672407600000|2022-12-30 13:40:00|10.56|8.76|10.65|8.85|10.71|8.91|10.56|8.76|0
1672407900000|2022-12-30 13:45:00|10.67|8.87|10.66|8.86|10.71|8.91|10.65|8.85|0
1672408200000|2022-12-30 13:50:00|10.69|8.89|10.73|8.93|10.73|8.93|10.59|8.79|0
1672408500000|2022-12-30 13:55:00|10.74|8.94|10.75|8.95|10.77|8.97|10.68|8.88|0
1672408800000|2022-12-30 14:00:00|10.74|8.94|10.72|8.92|10.76|8.96|10.66|8.86|0
1672409100000|2022-12-30 14:05:00|10.71|8.91|10.66|8.86|10.73|8.93|10.65|8.85|0
1672409400000|2022-12-30 14:10:00|10.67|8.87|10.61|8.81|10.71|8.91|10.61|8.81|0
1672409700000|2022-12-30 14:15:00|10.62|8.82|10.73|8.93|10.73|8.93|10.59|8.79|0
1672410000000|2022-12-30 14:20:00|10.71|8.91|10.69|8.89|10.73|8.93|10.64|8.84|0
1672410300000|2022-12-30 14:25:00|10.66|8.86|10.58|8.78|10.69|8.89|10.52|8.72|0
1672410600000|2022-12-30 14:30:00|10.53|8.73|10.61|8.81|11.02|9.22|10.35|8.55|0
1672410900000|2022-12-30 14:35:00|10.58|8.78|10.79|8.99|10.95|9.15|10.5|8.7|0
1672411200000|2022-12-30 14:40:00|10.76|8.96|10.69|8.89|10.76|8.96|10.46|8.66|0
1672411500000|2022-12-30 14:45:00|10.64|8.84|9.93|8.13|10.68|8.88|9.88|8.08|0
1672411800000|2022-12-30 14:50:00|9.92|8.12|10.25|8.45|10.32|8.52|9.92|8.12|0
1672412100000|2022-12-30 14:55:00|10.23|8.43|10.48|8.68|10.48|8.68|10.12|8.32|0
1672412400000|2022-12-30 15:00:00|10.44|8.64|10.35|8.55|10.54|8.74|10.27|8.47|0
1672412700000|2022-12-30 15:05:00|10.37|8.57|10.12|8.32|10.37|8.57|9.82|8.02|0
1672413000000|2022-12-30 15:10:00|10.11|8.31|10.37|8.57|10.4|8.6|10.11|8.31|0
1672413300000|2022-12-30 15:15:00|10.36|8.56|10.75|8.95|10.78|8.98|10.28|8.48|0
1672413600000|2022-12-30 15:20:00|10.72|8.92|10.75|8.95|10.8|9|10.61|8.81|0
1672413900000|2022-12-30 15:25:00|10.76|8.96|10.59|8.79|10.78|8.98|10.51|8.71|0
1672414200000|2022-12-30 15:30:00|10.57|8.77|10.24|8.44|10.57|8.77|10.07|8.27|0
1672414500000|2022-12-30 15:35:00|10.26|8.46|10.22|8.42|10.34|8.54|10.16|8.36|0
1672414800000|2022-12-30 15:40:00|10.23|8.43|10.21|8.41|10.3|8.5|10.11|8.31|0
1672415100000|2022-12-30 15:45:00|10.2|8.4|10.63|8.83|10.66|8.86|10.17|8.37|0
1672415400000|2022-12-30 15:50:00|10.62|8.82|9.93|8.13|10.62|8.82|9.93|8.13|0
1672415700000|2022-12-30 15:55:00|9.95|8.15|9.83|8.03|10.01|8.21|9.76|7.96|0
1672416000000|2022-12-30 16:00:00|9.84|8.04|9.87|8.07|9.9|8.1|9.76|7.96|0
1672416300000|2022-12-30 16:05:00|9.89|8.09|9.93|8.13|9.95|8.15|9.83|8.03|0
1672416600000|2022-12-30 16:10:00|9.92|8.12|9.69|7.89|9.98|8.18|9.69|7.89|0
1672416900000|2022-12-30 16:15:00|9.7|7.9|9.91|8.11|9.96|8.16|9.61|7.81|0
1672417200000|2022-12-30 16:20:00|9.92|8.12|10.11|8.31|10.15|8.35|9.79|7.99|0
1672417500000|2022-12-30 16:25:00|10.13|8.33|10.14|8.34|10.19|8.39|10.08|8.28|0
1672417800000|2022-12-30 16:30:00|10.15|8.35|10.36|8.56|10.4|8.6|10.07|8.27|0
1672418100000|2022-12-30 16:35:00|10.37|8.57|10.43|8.63|10.48|8.68|10.31|8.51|0
1672418400000|2022-12-30 16:40:00|10.45|8.65|10.36|8.56|10.46|8.66|10.31|8.51|0
1672418700000|2022-12-30 16:45:00|10.37|8.57|10.34|8.54|10.43|8.63|10.31|8.51|0
1672419000000|2022-12-30 16:50:00|10.36|8.56|10.38|8.58|10.41|8.61|10.32|8.52|0
1672419300000|2022-12-30 16:55:00|10.4|8.6|10.59|8.79|10.61|8.81|10.32|8.52|0
1672419600000|2022-12-30 17:00:00|10.6|8.8|10.53|8.73|10.64|8.84|10.51|8.71|0
1672419900000|2022-12-30 17:05:00|10.52|8.72|10.51|8.71|10.53|8.73|10.46|8.66|0
1672420200000|2022-12-30 17:10:00|10.52|8.72|10.47|8.67|10.62|8.82|10.42|8.62|0
1672420500000|2022-12-30 17:15:00|10.49|8.69|10.56|8.76|10.62|8.82|10.48|8.68|0
1672420800000|2022-12-30 17:20:00|10.55|8.75|10.66|8.86|10.68|8.88|10.52|8.72|0
1672421100000|2022-12-30 17:25:00|10.65|8.85|10.59|8.79|10.67|8.87|10.52|8.72|0
1672421400000|2022-12-30 17:30:00|10.58|8.78|10.66|8.86|10.67|8.87|10.54|8.74|0
1672421700000|2022-12-30 17:35:00|10.63|8.83|10.55|8.75|10.74|8.94|10.53|8.73|0
1672422000000|2022-12-30 17:40:00|10.54|8.74|10.57|8.77|10.62|8.82|10.51|8.71|0
1672422300000|2022-12-30 17:45:00|10.58|8.78|10.56|8.76|10.66|8.86|10.53|8.73|0
1672422600000|2022-12-30 17:50:00|10.58|8.78|10.45|8.65|10.64|8.84|10.44|8.64|0
1672422900000|2022-12-30 17:55:00|10.44|8.64|10.66|8.86|10.66|8.86|10.41|8.61|0
1672423200000|2022-12-30 18:00:00|10.68|8.88|10.54|8.74|10.68|8.88|10.47|8.67|0
1672423500000|2022-12-30 18:05:00|10.53|8.73|10.48|8.68|10.56|8.76|10.46|8.66|0
1672423800000|2022-12-30 18:10:00|10.49|8.69|10.46|8.66|10.53|8.73|10.44|8.64|0
1672424100000|2022-12-30 18:15:00|10.48|8.68|10.21|8.41|10.48|8.68|10.19|8.39|0
1672424400000|2022-12-30 18:20:00|10.18|8.38|9.79|7.99|10.18|8.38|9.74|7.94|0
1672424700000|2022-12-30 18:25:00|9.77|7.97|9.94|8.14|9.96|8.16|9.57|7.77|0
1672425000000|2022-12-30 18:30:00|9.93|8.13|10.15|8.35|10.17|8.37|9.92|8.12|0
1672425300000|2022-12-30 18:35:00|10.17|8.37|10.1|8.3|10.26|8.46|10.07|8.27|0
1672425600000|2022-12-30 18:40:00|10.11|8.31|10.04|8.24|10.11|8.31|9.97|8.17|0
1672425900000|2022-12-30 18:45:00|10.05|8.25|9.95|8.15|10.07|8.27|9.92|8.12|0
1672426200000|2022-12-30 18:50:00|9.98|8.18|10.05|8.25|10.05|8.25|9.91|8.11|0
1672426500000|2022-12-30 18:55:00|10.04|8.24|9.93|8.13|10.04|8.24|9.91|8.11|0
1672426800000|2022-12-30 19:00:00|9.92|8.12|9.77|7.97|10|8.2|9.76|7.96|0
1672427100000|2022-12-30 19:05:00|9.76|7.96|9.69|7.89|9.82|8.02|9.68|7.88|0
1672427400000|2022-12-30 19:10:00|9.7|7.9|9.74|7.94|9.81|8.01|9.64|7.84|0
1672427700000|2022-12-30 19:15:00|9.72|7.92|9.71|7.91|9.73|7.93|9.62|7.82|0
1672428000000|2022-12-30 19:20:00|9.7|7.9|9.7|7.9|9.75|7.95|9.66|7.86|0
1672428300000|2022-12-30 19:25:00|9.69|7.89|9.82|8.02|9.89|8.09|9.67|7.87|0
1672428600000|2022-12-30 19:30:00|9.83|8.03|9.94|8.14|9.96|8.16|9.81|8.01|0
1672428900000|2022-12-30 19:35:00|9.92|8.12|9.84|8.04|9.93|8.13|9.79|7.99|0
1672429200000|2022-12-30 19:40:00|9.83|8.03|9.82|8.02|9.85|8.05|9.75|7.95|0
1672429500000|2022-12-30 19:45:00|9.81|8.01|9.7|7.9|9.88|8.08|9.65|7.85|0
1672429800000|2022-12-30 19:50:00|9.68|7.88|9.84|8.04|9.91|8.11|9.68|7.88|0
1672430100000|2022-12-30 19:55:00|9.83|8.03|9.81|8.01|9.87|8.07|9.72|7.92|0
1672430400000|2022-12-30 20:00:00|9.8|8|10.07|8.27|10.15|8.35|9.8|8|0
1672430700000|2022-12-30 20:05:00|10.08|8.28|10.17|8.37|10.2|8.4|10.01|8.21|0
1672431000000|2022-12-30 20:10:00|10.15|8.35|10.42|8.62|10.51|8.71|10.12|8.32|0
1672431300000|2022-12-30 20:15:00|10.46|8.66|10.46|8.66|10.66|8.86|10.45|8.65|0
1672431600000|2022-12-30 20:20:00|10.48|8.68|10.44|8.64|10.59|8.79|10.41|8.61|0
1672431900000|2022-12-30 20:25:00|10.45|8.65|10.34|8.54|10.46|8.66|10.32|8.52|0
1672432200000|2022-12-30 20:30:00|10.35|8.55|10.66|8.86|10.69|8.89|10.31|8.51|0
1672432500000|2022-12-30 20:35:00|10.63|8.83|10.68|8.88|10.71|8.91|10.56|8.76|0
1672432800000|2022-12-30 20:40:00|10.67|8.87|10.71|8.91|10.78|8.98|10.61|8.81|0
1672433100000|2022-12-30 20:45:00|10.74|8.94|11.07|9.27|11.1|9.3|10.74|8.94|0
1672433400000|2022-12-30 20:50:00|11.16|9.36|10.98|9.18|11.23|9.43|10.83|9.03|0
1672433700000|2022-12-30 20:55:00|10.97|9.17|11.08|9.28|11.08|9.28|10.85|9.05|0
1672434000000|2022-12-30 21:00:00|11.03|9.23|11.18|9.38|11.21|9.41|10.98|9.18|0
1672434300000|2022-12-30 21:05:00|11.17|9.37|11.16|9.36|11.21|9.41|11.14|9.34|0
1672434600000|2022-12-30 21:10:00|11.17|9.37|11.32|9.52|11.38|9.58|11.17|9.37|0
1672709400000|2023-01-03 01:30:00|10.34|8.34|10.42|8.42|10.47|8.47|10.33|8.33|0
1672709700000|2023-01-03 01:35:00|10.43|8.43|10.43|8.43|10.48|8.48|10.38|8.38|0
1672710000000|2023-01-03 01:40:00|10.42|8.42|10.57|8.57|10.58|8.58|10.42|8.42|0
1672710300000|2023-01-03 01:45:00|10.6|8.6|10.59|8.59|10.62|8.62|10.51|8.51|0
1672710600000|2023-01-03 01:50:00|10.58|8.58|10.59|8.59|10.59|8.59|10.47|8.47|0
1672710900000|2023-01-03 01:55:00|10.6|8.6|10.76|8.76|10.79|8.79|10.54|8.54|0
1672711200000|2023-01-03 02:00:00|10.72|8.72|10.79|8.79|10.8|8.8|10.65|8.65|0
1672711500000|2023-01-03 02:05:00|10.8|8.8|10.75|8.75|10.8|8.8|10.71|8.71|0
1672711800000|2023-01-03 02:10:00|10.74|8.74|10.74|8.74|10.85|8.85|10.72|8.72|0
1672712100000|2023-01-03 02:15:00|10.72|8.72|10.79|8.79|10.8|8.8|10.66|8.66|0
1672712400000|2023-01-03 02:20:00|10.8|8.8|10.9|8.9|10.91|8.91|10.78|8.78|0
1672712700000|2023-01-03 02:25:00|10.91|8.91|10.89|8.89|10.93|8.93|10.85|8.85|0
1672713000000|2023-01-03 02:30:00|10.88|8.88|10.94|8.94|10.95|8.95|10.84|8.84|0
1672713300000|2023-01-03 02:35:00|10.95|8.95|11.11|9.11|11.11|9.11|10.93|8.93|0
1672713600000|2023-01-03 02:40:00|11.09|9.09|11.2|9.2|11.21|9.21|11.06|9.06|0
1672713900000|2023-01-03 02:45:00|11.22|9.22|11.13|9.13|11.22|9.22|11.08|9.08|0
1672714200000|2023-01-03 02:50:00|11.14|9.14|11.15|9.15|11.21|9.21|11.14|9.14|0
1672714500000|2023-01-03 02:55:00|11.14|9.14|11.13|9.13|11.15|9.15|11.07|9.07|0
1672714800000|2023-01-03 03:00:00|11.16|9.16|11.13|9.13|11.19|9.19|11.06|9.06|0
1672715100000|2023-01-03 03:05:00|11.03|9.23|11.01|9.21|11.1|9.3|11|9.2|0
1672715400000|2023-01-03 03:10:00|11.02|9.22|11.01|9.21|11.1|9.3|10.99|9.19|0
1672715700000|2023-01-03 03:15:00|11|9.2|11|9.2|11.04|9.24|10.97|9.17|0
1672716000000|2023-01-03 03:20:00|11.01|9.21|11.04|9.24|11.08|9.28|11|9.2|0
1672716300000|2023-01-03 03:25:00|11.05|9.25|11.06|9.26|11.08|9.28|11.01|9.21|0
1672716600000|2023-01-03 03:30:00|11.07|9.27|11.18|9.38|11.18|9.38|11.01|9.21|0
1672716900000|2023-01-03 03:35:00|11.17|9.37|11.11|9.31|11.17|9.37|11.11|9.31|0
1672717200000|2023-01-03 03:40:00|11.12|9.32|11.18|9.38|11.23|9.43|11.12|9.32|0
1672717500000|2023-01-03 03:45:00|11.19|9.39|11.3|9.5|11.32|9.52|11.19|9.39|0
1672717800000|2023-01-03 03:50:00|11.29|9.49|11.23|9.43|11.3|9.5|11.21|9.41|0
1672718100000|2023-01-03 03:55:00|11.24|9.44|11.27|9.47|11.27|9.47|11.23|9.43|0
1672718400000|2023-01-03 04:00:00|11.3|9.5|11.21|9.41|11.31|9.51|11.21|9.41|0
1672718700000|2023-01-03 04:05:00|11.22|9.42|11.13|9.33|11.26|9.46|11.13|9.33|0
1672719000000|2023-01-03 04:10:00|11.14|9.34|11.18|9.38|11.19|9.39|11.14|9.34|0
1672719300000|2023-01-03 04:15:00|11.19|9.39|11.21|9.41|11.21|9.41|11.15|9.35|0
1672719600000|2023-01-03 04:20:00|11.22|9.42|11.2|9.4|11.24|9.44|11.19|9.39|0
1672719900000|2023-01-03 04:25:00|11.21|9.41|11.24|9.44|11.24|9.44|11.19|9.39|0
1672720200000|2023-01-03 04:30:00|11.26|9.46|11.26|9.46|11.27|9.47|11.22|9.42|0
1672720500000|2023-01-03 04:35:00|11.25|9.45|11.27|9.47|11.31|9.51|11.23|9.43|0
1672720800000|2023-01-03 04:40:00|11.26|9.46|11.22|9.42|11.26|9.46|11.22|9.42|0
1672721100000|2023-01-03 04:45:00|11.23|9.43|11.21|9.41|11.25|9.45|11.2|9.4|0
1672721400000|2023-01-03 04:50:00|11.2|9.4|11.19|9.39|11.22|9.42|11.19|9.39|0
1672721700000|2023-01-03 04:55:00|11.17|9.37|11.15|9.35|11.19|9.39|11.14|9.34|0
1672722000000|2023-01-03 05:00:00|11.14|9.34|11.22|9.42|11.22|9.42|11.14|9.34|0
1672722300000|2023-01-03 05:05:00|11.21|9.41|11.21|9.41|11.23|9.43|11.18|9.38|0
1672722600000|2023-01-03 05:10:00|11.2|9.4|11.3|9.5|11.34|9.54|11.2|9.4|0
1672722900000|2023-01-03 05:15:00|11.29|9.49|11.26|9.46|11.36|9.56|11.24|9.44|0
1672723200000|2023-01-03 05:20:00|11.25|9.45|11.23|9.43|11.3|9.5|11.22|9.42|0
1672723500000|2023-01-03 05:25:00|11.24|9.44|11.17|9.37|11.24|9.44|11.17|9.37|0
1672723800000|2023-01-03 05:30:00|11.18|9.38|11.23|9.43|11.25|9.45|11.18|9.38|0
1672724100000|2023-01-03 05:35:00|11.24|9.44|11.55|9.55|11.7|9.7|11.22|9.31|0
1672724400000|2023-01-03 05:40:00|11.56|9.56|11.62|9.62|11.67|9.67|11.5|9.5|0
1672724700000|2023-01-03 05:45:00|11.64|9.64|11.6|9.6|11.69|9.69|11.6|9.6|0
1672725000000|2023-01-03 05:50:00|11.61|9.61|11.56|9.56|11.62|9.62|11.55|9.55|0
1672725300000|2023-01-03 05:55:00|11.57|9.57|11.61|9.61|11.62|9.62|11.56|9.56|0
1672725600000|2023-01-03 06:00:00|11.6|9.6|11.52|9.52|11.61|9.61|11.5|9.5|0
1672725900000|2023-01-03 06:05:00|11.53|9.53|11.56|9.56|11.57|9.57|11.47|9.47|0
1672726200000|2023-01-03 06:10:00|11.55|9.55|11.57|9.57|11.59|9.59|11.52|9.52|0
1672726500000|2023-01-03 06:15:00|11.58|9.58|11.61|9.61|11.62|9.62|11.57|9.57|0
1672726800000|2023-01-03 06:20:00|11.59|9.59|11.66|9.66|11.66|9.66|11.56|9.56|0
1672727100000|2023-01-03 06:25:00|11.64|9.64|11.7|9.7|11.72|9.72|11.61|9.61|0
1672727400000|2023-01-03 06:30:00|11.68|9.68|11.65|9.65|11.73|9.73|11.64|9.64|0
1672727700000|2023-01-03 06:35:00|11.67|9.67|11.42|9.42|11.67|9.67|11.4|9.4|0
1672728000000|2023-01-03 06:40:00|11.41|9.41|11.4|9.4|11.47|9.47|11.4|9.4|0
1672728300000|2023-01-03 06:45:00|11.39|9.39|11.38|9.38|11.43|9.43|11.35|9.35|0
1672728600000|2023-01-03 06:50:00|11.39|9.39|11.4|9.4|11.41|9.41|11.36|9.36|0
1672728900000|2023-01-03 06:55:00|11.39|9.39|11.54|9.54|11.54|9.54|11.39|9.39|0
1672729200000|2023-01-03 07:00:00|11.52|9.52|11.42|9.42|11.65|9.65|11.41|9.41|0
1672729500000|2023-01-03 07:05:00|11.41|9.41|11.37|9.37|11.41|9.41|11.31|9.31|0
1672729800000|2023-01-03 07:10:00|11.36|9.36|11.42|9.42|11.43|9.43|11.34|9.34|0
1672730100000|2023-01-03 07:15:00|11.41|9.41|11.5|9.5|11.52|9.52|11.41|9.41|0
1672730400000|2023-01-03 07:20:00|11.49|9.49|11.41|9.41|11.49|9.49|11.38|9.38|0
1672730700000|2023-01-03 07:25:00|11.42|9.42|11.59|9.59|11.6|9.6|11.41|9.41|0
1672731000000|2023-01-03 07:30:00|11.6|9.6|11.67|9.67|11.71|9.71|11.58|9.58|0
1672731300000|2023-01-03 07:35:00|11.66|9.66|11.64|9.64|11.7|9.7|11.6|9.6|0
1672731600000|2023-01-03 07:40:00|11.65|9.65|11.82|9.82|11.89|9.89|11.58|9.58|0
1672731900000|2023-01-03 07:45:00|11.85|9.85|11.85|9.85|11.91|9.91|11.77|9.77|0
1672732200000|2023-01-03 07:50:00|11.83|9.83|11.88|9.88|11.92|9.92|11.77|9.77|0
1672732500000|2023-01-03 07:55:00|11.9|9.9|12.11|10.11|12.11|10.11|11.86|9.86|0
1672732800000|2023-01-03 08:00:00|12.1|10.1|12.2|10.2|12.45|10.45|12.1|10.1|0
1672733100000|2023-01-03 08:05:00|12.05|10.25|11.99|10.19|12.18|10.38|11.93|10.13|0
1672733400000|2023-01-03 08:10:00|12|10.2|11.81|10.01|12.06|10.26|11.8|10|0
1672733700000|2023-01-03 08:15:00|11.83|10.03|11.75|9.95|11.97|10.17|11.59|9.79|0
1672734000000|2023-01-03 08:20:00|11.79|9.99|11.85|10.05|11.87|10.07|11.74|9.94|0
1672734300000|2023-01-03 08:25:00|11.87|10.07|12.02|10.22|12.03|10.23|11.81|10.01|0
1672734600000|2023-01-03 08:30:00|12|10.2|12.03|10.23|12.04|10.24|11.93|10.13|0
1672734900000|2023-01-03 08:35:00|12.02|10.22|12.35|10.55|12.49|10.69|11.94|10.14|0
1672735200000|2023-01-03 08:40:00|12.36|10.56|12.31|10.51|12.42|10.62|12.24|10.44|0
1672735500000|2023-01-03 08:45:00|12.34|10.54|12.45|10.65|12.47|10.67|12.31|10.51|0
1672735800000|2023-01-03 08:50:00|12.46|10.66|12.44|10.64|12.52|10.72|12.39|10.59|0
1672736100000|2023-01-03 08:55:00|12.43|10.63|12.44|10.64|12.48|10.68|12.37|10.57|0
1672736400000|2023-01-03 09:00:00|12.46|10.66|12.82|11.02|12.83|11.03|12.4|10.6|0
1672736700000|2023-01-03 09:05:00|12.83|11.03|12.56|10.76|12.85|11.05|12.49|10.69|0
1672737000000|2023-01-03 09:10:00|12.59|10.79|12.82|11.02|12.82|11.02|12.59|10.79|0
1672737300000|2023-01-03 09:15:00|12.83|11.03|12.69|10.89|12.98|11.18|12.68|10.88|0
1672737600000|2023-01-03 09:20:00|12.72|10.92|12.31|10.51|12.95|11.15|12.14|10.34|0
1672737900000|2023-01-03 09:25:00|12.32|10.52|12.22|10.42|12.37|10.57|12.14|10.34|0
1672738200000|2023-01-03 09:30:00|12.21|10.41|12.3|10.5|12.31|10.51|12.17|10.37|0
1672738500000|2023-01-03 09:35:00|12.29|10.49|12.27|10.47|12.33|10.53|12.26|10.46|0
1672738800000|2023-01-03 09:40:00|12.18|10.38|12.22|10.42|12.33|10.53|12.18|10.38|0
1672739100000|2023-01-03 09:45:00|12.23|10.43|12.3|10.5|12.33|10.53|12.23|10.43|0
1672739400000|2023-01-03 09:50:00|12.29|10.49|12.29|10.49|12.37|10.57|12.29|10.49|0
1672739700000|2023-01-03 09:55:00|12.27|10.47|12.38|10.58|12.38|10.58|12.24|10.44|0
1672740000000|2023-01-03 10:00:00|12.39|10.59|12.26|10.46|12.4|10.6|12.24|10.44|0
1672740300000|2023-01-03 10:05:00|12.25|10.45|12.19|10.39|12.34|10.54|12.13|10.33|0
1672740600000|2023-01-03 10:10:00|12.18|10.38|12.02|10.22|12.19|10.39|12|10.2|0
1672740900000|2023-01-03 10:15:00|12.01|10.21|11.92|10.12|12.09|10.29|11.92|10.12|0
1672741200000|2023-01-03 10:20:00|11.9|10.1|11.83|10.03|11.93|10.13|11.75|9.95|0
1672741500000|2023-01-03 10:25:00|11.84|10.04|11.81|10.01|11.87|10.07|11.79|9.99|0
1672741800000|2023-01-03 10:30:00|11.82|10.02|11.87|10.07|11.9|10.1|11.75|9.95|0
1672742100000|2023-01-03 10:35:00|11.84|10.04|11.86|10.06|11.89|10.09|11.72|9.92|0
1672742400000|2023-01-03 10:40:00|11.87|10.07|11.95|10.15|11.97|10.17|11.84|10.04|0
1672742700000|2023-01-03 10:45:00|11.96|10.16|11.96|10.16|12|10.2|11.91|10.11|0
1672743000000|2023-01-03 10:50:00|11.97|10.17|11.98|10.18|12|10.2|11.96|10.16|0
1672743300000|2023-01-03 10:55:00|12|10.2|11.92|10.12|12.07|10.27|11.91|10.11|0
1672743600000|2023-01-03 11:00:00|11.93|10.13|11.93|10.13|11.98|10.18|11.83|10.03|0
1672743900000|2023-01-03 11:05:00|11.94|10.14|11.8|10|11.98|10.18|11.8|10|0
1672744200000|2023-01-03 11:10:00|11.82|10.02|11.64|9.84|11.82|10.02|11.61|9.81|0
1672744500000|2023-01-03 11:15:00|11.65|9.85|11.63|9.83|11.71|9.91|11.59|9.79|0
1672744800000|2023-01-03 11:20:00|11.65|9.85|11.66|9.86|11.74|9.94|11.64|9.84|0
1672745100000|2023-01-03 11:25:00|11.65|9.85|11.69|9.89|11.73|9.93|11.64|9.84|0
1672745400000|2023-01-03 11:30:00|11.7|9.9|11.7|9.9|11.75|9.95|11.68|9.88|0
1672745700000|2023-01-03 11:35:00|11.71|9.91|11.69|9.89|11.74|9.94|11.65|9.85|0
1672746000000|2023-01-03 11:40:00|11.7|9.9|10.91|9.11|11.73|9.93|10.88|9.08|0
1672746300000|2023-01-03 11:45:00|10.92|9.12|10.92|9.12|11.03|9.23|10.71|8.91|0
1672746600000|2023-01-03 11:50:00|10.91|9.11|11.14|9.34|11.14|9.34|10.81|9.01|0
1672746900000|2023-01-03 11:55:00|11.1|9.3|11.17|9.37|11.27|9.47|11.09|9.29|0
1672747200000|2023-01-03 12:00:00|11.14|9.34|10.95|9.15|11.15|9.35|10.85|9.05|0
1672747500000|2023-01-03 12:05:00|10.96|9.16|10.93|9.13|11.05|9.25|10.91|9.11|0
1672747800000|2023-01-03 12:10:00|10.92|9.12|10.99|9.19|11|9.2|10.82|9.02|0
1672748100000|2023-01-03 12:15:00|10.98|9.18|11.08|9.28|11.11|9.31|10.92|9.12|0
1672748400000|2023-01-03 12:20:00|11.09|9.29|11.17|9.37|11.2|9.4|11.06|9.26|0
1672748700000|2023-01-03 12:25:00|11.18|9.38|11.07|9.27|11.2|9.4|11.06|9.26|0
1672749000000|2023-01-03 12:30:00|11.06|9.26|11.29|9.49|11.29|9.49|11.06|9.26|0
1672749300000|2023-01-03 12:35:00|11.3|9.5|11.27|9.47|11.3|9.5|11.18|9.38|0
1672749600000|2023-01-03 12:40:00|11.28|9.48|11.31|9.51|11.36|9.56|11.26|9.46|0
1672749900000|2023-01-03 12:45:00|11.3|9.5|11.25|9.45|11.32|9.52|11.12|9.32|0
1672750200000|2023-01-03 12:50:00|11.26|9.46|11.14|9.34|11.27|9.47|11.13|9.33|0
1672750500000|2023-01-03 12:55:00|11.13|9.33|11.26|9.46|11.27|9.47|11.07|9.27|0
1672750800000|2023-01-03 13:00:00|11.27|9.47|11.48|9.68|11.53|9.73|11.27|9.47|0
1672751100000|2023-01-03 13:05:00|11.47|9.67|10.91|9.11|11.49|9.69|10.87|9.07|0
1672751400000|2023-01-03 13:10:00|10.92|9.12|11.09|9.29|11.12|9.32|10.88|9.08|0
1672751700000|2023-01-03 13:15:00|11.07|9.27|11.15|9.35|11.19|9.39|11.07|9.27|0
1672752000000|2023-01-03 13:20:00|11.16|9.36|11.38|9.58|11.45|9.65|11.16|9.36|0
1672752300000|2023-01-03 13:25:00|11.39|9.59|11.19|9.39|11.39|9.59|11.14|9.34|0
1672752600000|2023-01-03 13:30:00|11.17|9.37|11.25|9.45|11.32|9.52|11.11|9.31|0
1672752900000|2023-01-03 13:35:00|11.24|9.44|11.38|9.58|11.39|9.59|11.21|9.41|0
1672753200000|2023-01-03 13:40:00|11.39|9.59|11.35|9.55|11.45|9.65|11.31|9.51|0
1672753500000|2023-01-03 13:45:00|11.37|9.57|11.44|9.64|11.45|9.65|11.37|9.57|0
1672753800000|2023-01-03 13:50:00|11.45|9.65|11.48|9.68|11.55|9.75|11.44|9.64|0
1672754100000|2023-01-03 13:55:00|11.49|9.69|11.46|9.66|11.59|9.79|11.46|9.66|0
1672754400000|2023-01-03 14:00:00|11.48|9.68|11.34|9.54|11.51|9.71|11.32|9.52|0
1672754700000|2023-01-03 14:05:00|11.35|9.55|11.49|9.69|11.54|9.74|11.34|9.54|0
1672755000000|2023-01-03 14:10:00|11.51|9.71|11.7|9.9|11.73|9.93|11.51|9.71|0
1672755300000|2023-01-03 14:15:00|11.72|9.92|11.66|9.86|11.79|9.99|11.62|9.82|0
1672755600000|2023-01-03 14:20:00|11.65|9.85|11.56|9.76|11.66|9.86|11.54|9.74|0
1672755900000|2023-01-03 14:25:00|11.55|9.75|11.31|9.51|11.56|9.76|11.3|9.5|0
1672756200000|2023-01-03 14:30:00|11.33|9.53|11.35|9.55|11.65|9.85|10.95|9.15|0
1672756500000|2023-01-03 14:35:00|11.47|9.67|11.78|9.98|11.8|10|11.28|9.48|0
1672756800000|2023-01-03 14:40:00|11.82|10.02|11.73|9.93|12.31|10.51|11.71|9.91|0
1672757100000|2023-01-03 14:45:00|11.76|9.96|10.89|9.09|11.78|9.98|10.67|8.87|0
1672757400000|2023-01-03 14:50:00|10.88|9.08|10.68|8.88|11.1|9.3|10.42|8.62|0
1672757700000|2023-01-03 14:55:00|10.67|8.87|10.19|8.39|10.81|9.01|10.17|8.37|0
1672758000000|2023-01-03 15:00:00|10.24|8.44|10.35|8.55|10.55|8.75|10.24|8.44|0
1672758300000|2023-01-03 15:05:00|10.37|8.57|10.33|8.53|10.46|8.66|10.22|8.42|0
1672758600000|2023-01-03 15:10:00|10.29|8.49|9.89|8.09|10.3|8.5|9.82|8.02|0
1672758900000|2023-01-03 15:15:00|9.86|8.06|9.48|7.68|9.99|8.19|9.47|7.67|0
1672759200000|2023-01-03 15:20:00|9.46|7.66|9.72|7.92|9.77|7.97|9.43|7.63|0
1672759500000|2023-01-03 15:25:00|9.7|7.9|10.18|8.38|10.18|8.38|9.6|7.8|0
1672759800000|2023-01-03 15:30:00|10.23|8.43|10.07|8.27|10.23|8.43|9.89|8.09|0
1672760100000|2023-01-03 15:35:00|10.08|8.28|10.2|8.4|10.28|8.48|10.06|8.26|0
1672760400000|2023-01-03 15:40:00|10.23|8.43|10.28|8.48|10.41|8.61|10.23|8.43|0
1672760700000|2023-01-03 15:45:00|10.26|8.46|10.43|8.63|10.56|8.76|10.26|8.46|0
1672761000000|2023-01-03 15:50:00|10.45|8.65|10.21|8.41|10.45|8.65|10.21|8.41|0
1672761300000|2023-01-03 15:55:00|10.23|8.43|10.72|8.92|10.73|8.93|10.21|8.41|0
1672761600000|2023-01-03 16:00:00|10.75|8.95|10.51|8.71|10.84|9.04|10.51|8.71|0
1672761900000|2023-01-03 16:05:00|10.52|8.72|10.11|8.31|10.55|8.75|10.11|8.31|0
1672762200000|2023-01-03 16:10:00|10.13|8.33|9.65|7.85|10.15|8.35|9.59|7.79|0
1672762500000|2023-01-03 16:15:00|9.62|7.82|9.78|7.98|9.85|8.05|9.59|7.79|0
1672762800000|2023-01-03 16:20:00|9.79|7.99|9.87|8.07|9.98|8.18|9.64|7.84|0
1672763100000|2023-01-03 16:25:00|9.84|8.04|9.79|7.99|9.88|8.08|9.56|7.76|0
1672763400000|2023-01-03 16:30:00|9.78|7.98|9.55|7.75|9.78|7.98|9.39|7.59|0
1672763700000|2023-01-03 16:35:00|9.56|7.76|9.6|7.8|9.66|7.86|9.48|7.68|0
1672764000000|2023-01-03 16:40:00|9.61|7.81|9.39|7.59|9.63|7.83|9.39|7.59|0
1672764300000|2023-01-03 16:45:00|9.37|7.57|9.53|7.73|9.55|7.75|9.25|7.45|0
1672764600000|2023-01-03 16:50:00|9.52|7.72|9.49|7.69|9.62|7.82|9.38|7.58|0
1672764900000|2023-01-03 16:55:00|9.5|7.7|9.52|7.72|9.58|7.78|9.35|7.55|0
1672765200000|2023-01-03 17:00:00|9.51|7.71|9.48|7.68|9.57|7.77|9.44|7.64|0
1672765500000|2023-01-03 17:05:00|9.47|7.67|9.68|7.88|9.76|7.96|9.44|7.64|0
1672765800000|2023-01-03 17:10:00|9.66|7.86|9.75|7.95|9.79|7.99|9.61|7.81|0
1672766100000|2023-01-03 17:15:00|9.73|7.93|9.57|7.77|9.75|7.95|9.5|7.7|0
1672766400000|2023-01-03 17:20:00|9.55|7.75|9.32|7.52|9.68|7.88|9.28|7.48|0
1672766700000|2023-01-03 17:25:00|9.33|7.53|9.46|7.66|9.54|7.74|9.33|7.53|0
1672767000000|2023-01-03 17:30:00|9.45|7.65|9.83|8.03|9.91|8.11|9.43|7.63|0
1672767300000|2023-01-03 17:35:00|9.85|8.05|9.69|7.89|9.88|8.08|9.68|7.88|0
1672767600000|2023-01-03 17:40:00|9.68|7.88|9.44|7.64|9.69|7.89|9.39|7.59|0
1672767900000|2023-01-03 17:45:00|9.42|7.62|9.14|7.34|9.42|7.62|9.04|7.24|0
1672768200000|2023-01-03 17:50:00|9.13|7.33|9.17|7.37|9.21|7.41|9.1|7.3|0
1672768500000|2023-01-03 17:55:00|9.18|7.38|9.33|7.53|9.44|7.64|9.08|7.28|0
1672768800000|2023-01-03 18:00:00|9.31|7.51|9.36|7.56|9.39|7.59|9.23|7.43|0
1672769100000|2023-01-03 18:05:00|9.37|7.57|9.3|7.5|9.37|7.57|9.25|7.45|0
1672769400000|2023-01-03 18:10:00|9.29|7.49|9.28|7.48|9.46|7.66|9.26|7.46|0
1672769700000|2023-01-03 18:15:00|9.27|7.47|9.29|7.49|9.34|7.54|9.24|7.44|0
1672770000000|2023-01-03 18:20:00|9.28|7.48|9.33|7.53|9.38|7.58|9.23|7.43|0
1672770300000|2023-01-03 18:25:00|9.32|7.52|9.7|7.9|9.76|7.96|9.32|7.52|0
1672770600000|2023-01-03 18:30:00|9.71|7.91|9.58|7.78|9.74|7.94|9.57|7.77|0
1672770900000|2023-01-03 18:35:00|9.59|7.79|9.56|7.76|9.75|7.95|9.53|7.73|0
1672771200000|2023-01-03 18:40:00|9.58|7.78|9.64|7.84|9.78|7.98|9.58|7.78|0
1672771500000|2023-01-03 18:45:00|9.63|7.83|9.6|7.8|9.64|7.84|9.48|7.68|0
1672771800000|2023-01-03 18:50:00|9.61|7.81|9.8|8|9.87|8.07|9.55|7.75|0
1672772100000|2023-01-03 18:55:00|9.79|7.99|9.84|8.04|9.9|8.1|9.73|7.93|0
1672772400000|2023-01-03 19:00:00|9.87|8.07|9.74|7.94|9.98|8.18|9.63|7.83|0
1672772700000|2023-01-03 19:05:00|9.72|7.92|9.75|7.95|9.8|8|9.63|7.83|0
1672773000000|2023-01-03 19:10:00|9.74|7.94|9.61|7.81|9.76|7.96|9.47|7.67|0
1672773300000|2023-01-03 19:15:00|9.63|7.83|9.3|7.5|9.75|7.95|9.27|7.47|0
1672773600000|2023-01-03 19:20:00|9.33|7.53|9.18|7.38|9.36|7.56|9.15|7.35|0
1672773900000|2023-01-03 19:25:00|9.17|7.37|9.19|7.39|9.24|7.44|9.12|7.32|0
1672774200000|2023-01-03 19:30:00|9.2|7.4|8.92|7.12|9.22|7.42|8.84|7.04|0
1672774500000|2023-01-03 19:35:00|8.93|7.13|8.95|7.15|8.99|7.19|8.89|7.09|0
1672774800000|2023-01-03 19:40:00|8.97|7.17|9.36|7.56|9.38|7.58|8.94|7.14|0
1672775100000|2023-01-03 19:45:00|9.37|7.57|9.85|8.05|9.93|8.13|9.35|7.55|0
1672775400000|2023-01-03 19:50:00|9.83|8.03|9.61|7.81|9.83|8.03|9.54|7.74|0
1672775700000|2023-01-03 19:55:00|9.62|7.82|9.62|7.82|9.81|8.01|9.51|7.71|0
1672776000000|2023-01-03 20:00:00|9.63|7.83|9.72|7.92|9.9|8.1|9.57|7.77|0
1672776300000|2023-01-03 20:05:00|9.73|7.93|9.6|7.8|9.78|7.98|9.57|7.77|0
1672776600000|2023-01-03 20:10:00|9.62|7.82|9.85|8.05|9.89|8.09|9.6|7.8|0
1672776900000|2023-01-03 20:15:00|9.88|8.08|9.93|8.13|10.08|8.28|9.88|8.08|0
1672777200000|2023-01-03 20:20:00|9.91|8.11|9.57|7.77|9.91|8.11|9.55|7.75|0
1672777500000|2023-01-03 20:25:00|9.59|7.79|9.76|7.96|9.79|7.99|9.58|7.78|0
1672777800000|2023-01-03 20:30:00|9.79|7.99|9.98|8.18|10.04|8.24|9.75|7.95|0
1672778100000|2023-01-03 20:35:00|10|8.2|9.89|8.09|10.07|8.27|9.83|8.03|0
1672778400000|2023-01-03 20:40:00|9.87|8.07|9.86|8.06|10.01|8.21|9.79|7.99|0
1672778700000|2023-01-03 20:45:00|9.83|8.03|9.96|8.16|10.04|8.24|9.78|7.98|0
1672779000000|2023-01-03 20:50:00|9.98|8.18|10.07|8.27|10.12|8.32|9.86|8.06|0
1672779300000|2023-01-03 20:55:00|10.08|8.28|10.02|8.22|10.1|8.3|9.93|8.13|0
1672779600000|2023-01-03 21:00:00|9.98|8.18|9.71|7.91|9.98|8.18|9.67|7.87|0
1672779900000|2023-01-03 21:05:00|9.72|7.92|9.81|8.01|9.82|8.02|9.71|7.91|0
1672780200000|2023-01-03 21:10:00|9.8|8|9.73|7.93|9.89|8.09|9.72|7.92|0
1672780500000|2023-01-03 21:15:00|9.87|7.87|9.98|7.98|10|8|9.87|7.87|0
1672780800000|2023-01-03 21:20:00|9.99|7.99|9.97|7.97|10|8|9.94|7.94|0
1672781100000|2023-01-03 21:25:00|9.96|7.96|9.95|7.95|10|8|9.95|7.95|0
1672781400000|2023-01-03 21:30:00|9.96|7.96|9.92|7.92|9.99|7.99|9.92|7.92|0
1672781700000|2023-01-03 21:35:00|9.93|7.93|9.92|7.92|9.97|7.97|9.91|7.91|0
1672782000000|2023-01-03 21:40:00|9.93|7.93|9.93|7.93|9.95|7.95|9.92|7.92|0
1672782300000|2023-01-03 21:45:00|9.92|7.92|10|8|10.01|8.01|9.91|7.91|0
1672782600000|2023-01-03 21:50:00|9.99|7.99|10.04|8.04|10.06|8.06|9.99|7.99|0
1672782900000|2023-01-03 21:55:00|10.03|8.03|10|8|10.06|8.06|9.98|7.98|0
1672783200000|2023-01-03 22:00:00|9.99|7.99|9.99|7.99|9.99|7.99|9.99|7.99|0
1672783500000|2023-01-03 22:05:00|10|8|9.97|7.97|10|8|9.97|7.97|0
1672783800000|2023-01-03 22:10:00|9.96|7.96|9.98|7.98|9.98|7.98|9.96|7.96|0
1672784100000|2023-01-03 22:15:00|9.97|7.97|9.98|7.98|9.98|7.98|9.97|7.97|0
1672784400000|2023-01-03 22:20:00|9.97|7.97|9.98|7.98|9.98|7.98|9.97|7.97|0
1672785000000|2023-01-03 22:30:00|9.97|7.97|9.97|7.97|9.98|7.98|9.97|7.97|0
1672785300000|2023-01-03 22:35:00|9.98|7.98|9.98|7.98|9.98|7.98|9.98|7.98|0
1672785900000|2023-01-03 22:45:00|9.97|7.97|9.98|7.98|9.98|7.98|9.97|7.97|0
1672786500000|2023-01-03 22:55:00|9.99|7.99|9.98|7.98|9.99|7.99|9.98|7.98|0
1672786800000|2023-01-03 23:00:00|9.93|7.93|9.92|7.92|9.94|7.94|9.83|7.83|0
1672787100000|2023-01-03 23:05:00|9.91|7.91|9.93|7.93|9.94|7.94|9.89|7.89|0
1672787400000|2023-01-03 23:10:00|9.92|7.92|9.86|7.86|9.92|7.92|9.86|7.86|0
1672787700000|2023-01-03 23:15:00|9.88|7.88|9.95|7.95|9.95|7.95|9.88|7.88|0
1672788000000|2023-01-03 23:20:00|9.96|7.96|9.93|7.93|10|8|9.92|7.92|0
1672788300000|2023-01-03 23:25:00|9.94|7.94|9.98|7.98|9.98|7.98|9.91|7.91|0
1672788600000|2023-01-03 23:30:00|9.97|7.97|9.91|7.91|9.98|7.98|9.89|7.89|0
1672788900000|2023-01-03 23:35:00|9.9|7.9|9.91|7.91|9.92|7.92|9.88|7.88|0
1672789200000|2023-01-03 23:40:00|9.92|7.92|9.99|7.99|10|8|9.9|7.9|0
1672789500000|2023-01-03 23:45:00|9.98|7.98|10|8|10.02|8.02|9.94|7.94|0
1672789800000|2023-01-03 23:50:00|10.01|8.01|9.99|7.99|10.04|8.04|9.98|7.98|0
1672790100000|2023-01-03 23:55:00|9.98|7.98|10.05|8.05|10.05|8.05|9.97|7.97|0
1672790400000|2023-01-04 00:00:00|10.04|8.04|10.06|8.06|10.09|8.09|10.04|8.04|0
1672790700000|2023-01-04 00:05:00|10.05|8.05|10.01|8.01|10.06|8.06|9.99|7.99|0
1672791000000|2023-01-04 00:10:00|10|8|10.05|8.05|10.07|8.07|9.99|7.99|0
1672791300000|2023-01-04 00:15:00|10.06|8.06|10.07|8.07|10.07|8.07|10.02|8.02|0
1672791600000|2023-01-04 00:20:00|10.08|8.08|10.19|8.19|10.19|8.19|10.06|8.06|0
1672791900000|2023-01-04 00:25:00|10.18|8.18|10.19|8.19|10.2|8.2|10.15|8.15|0
1672792200000|2023-01-04 00:30:00|10.18|8.18|10.1|8.1|10.2|8.2|10.09|8.09|0
1672792500000|2023-01-04 00:35:00|10.11|8.11|10.01|8.01|10.14|8.14|9.98|7.98|0
1672792800000|2023-01-04 00:40:00|10|8|10.02|8.02|10.02|8.02|9.97|7.97|0
1672793100000|2023-01-04 00:45:00|10.01|8.01|10.02|8.02|10.04|8.04|9.99|7.99|0
1672793400000|2023-01-04 00:50:00|10.01|8.01|10.03|8.03|10.05|8.05|9.98|7.98|0
1672793700000|2023-01-04 00:55:00|10.04|8.04|10.03|8.03|10.06|8.06|10.02|8.02|0
1672794000000|2023-01-04 01:00:00|10.02|8.02|10.14|8.14|10.17|8.17|10.01|8.01|0
1672794300000|2023-01-04 01:05:00|10.16|8.16|10.19|8.19|10.23|8.23|10.11|8.11|0
1672794600000|2023-01-04 01:10:00|10.21|8.21|10.24|8.24|10.26|8.26|10.19|8.19|0
1672794900000|2023-01-04 01:15:00|10.23|8.23|10.26|8.26|10.26|8.26|10.22|8.22|0
1672795200000|2023-01-04 01:20:00|10.25|8.25|10.25|8.25|10.26|8.26|10.22|8.22|0
1672795500000|2023-01-04 01:25:00|10.24|8.24|10.26|8.26|10.26|8.26|10.23|8.23|0
1672795800000|2023-01-04 01:30:00|10.25|8.25|10.26|8.26|10.26|8.26|10.24|8.24|0
1672796100000|2023-01-04 01:35:00|10.25|8.25|10.29|8.29|10.34|8.34|10.25|8.25|0
1672796400000|2023-01-04 01:40:00|10.3|8.3|10.38|8.38|10.42|8.42|10.3|8.3|0
1672796700000|2023-01-04 01:45:00|10.37|8.37|10.37|8.37|10.39|8.39|10.32|8.32|0
1672797000000|2023-01-04 01:50:00|10.36|8.36|10.38|8.38|10.38|8.38|10.36|8.36|0
1672797300000|2023-01-04 01:55:00|10.37|8.37|10.36|8.36|10.39|8.39|10.36|8.36|0
1672797600000|2023-01-04 02:00:00|10.37|8.37|10.37|8.37|10.4|8.4|10.37|8.37|0
1672797900000|2023-01-04 02:05:00|10.36|8.36|10.4|8.4|10.41|8.41|10.36|8.36|0
1672798200000|2023-01-04 02:10:00|10.41|8.41|10.41|8.41|10.42|8.42|10.38|8.38|0
1672798500000|2023-01-04 02:15:00|10.42|8.42|10.39|8.39|10.42|8.42|10.39|8.39|0
1672798800000|2023-01-04 02:20:00|10.4|8.4|10.32|8.32|10.4|8.4|10.32|8.32|0
1672799100000|2023-01-04 02:25:00|10.33|8.33|10.29|8.29|10.33|8.33|10.27|8.27|0
1672799400000|2023-01-04 02:30:00|10.28|8.28|10.29|8.29|10.34|8.34|10.27|8.27|0
1672799700000|2023-01-04 02:35:00|10.3|8.3|10.22|8.22|10.3|8.3|10.22|8.22|0
1672800000000|2023-01-04 02:40:00|10.21|8.21|10.2|8.2|10.22|8.22|10.19|8.19|0
1672800300000|2023-01-04 02:45:00|10.21|8.21|10.2|8.2|10.23|8.23|10.19|8.19|0
1672800600000|2023-01-04 02:50:00|10.21|8.21|10.14|8.14|10.21|8.21|10.14|8.14|0
1672800900000|2023-01-04 02:55:00|10.15|8.15|10.07|8.07|10.17|8.17|10.06|8.06|0
1672801200000|2023-01-04 03:00:00|10.06|8.06|10.18|8.18|10.18|8.18|10.06|8.06|0
1672801500000|2023-01-04 03:05:00|10.19|8.19|10.26|8.26|10.27|8.27|10.19|8.19|0
1672801800000|2023-01-04 03:10:00|10.25|8.25|10.21|8.21|10.27|8.27|10.2|8.2|0
1672802100000|2023-01-04 03:15:00|10.19|8.19|10.28|8.28|10.28|8.28|10.19|8.19|0
1672802400000|2023-01-04 03:20:00|10.27|8.27|10.26|8.26|10.29|8.29|10.26|8.26|0
1672802700000|2023-01-04 03:25:00|10.27|8.27|10.24|8.24|10.27|8.27|10.24|8.24|0
1672803000000|2023-01-04 03:30:00|10.23|8.23|10.23|8.23|10.24|8.24|10.2|8.2|0
1672803300000|2023-01-04 03:35:00|10.22|8.22|10.12|8.12|10.24|8.24|10.08|8.08|0
1672803600000|2023-01-04 03:40:00|10.11|8.11|10.13|8.13|10.15|8.15|10.09|8.09|0
1672803900000|2023-01-04 03:45:00|10.12|8.12|10.05|8.05|10.13|8.13|10.03|8.03|0
1672804200000|2023-01-04 03:50:00|10.06|8.06|10.1|8.1|10.11|8.11|10.04|8.04|0
1672804500000|2023-01-04 03:55:00|10.11|8.11|10.19|8.19|10.2|8.2|10.11|8.11|0
1672804800000|2023-01-04 04:00:00|10.2|8.2|10.27|8.27|10.27|8.27|10.17|8.17|0
1672805100000|2023-01-04 04:05:00|10.28|8.28|10.25|8.25|10.28|8.28|10.22|8.22|0
1672805400000|2023-01-04 04:10:00|10.24|8.24|10.26|8.26|10.26|8.26|10.21|8.21|0
1672805700000|2023-01-04 04:15:00|10.25|8.25|10.27|8.27|10.29|8.29|10.25|8.25|0
1672806000000|2023-01-04 04:20:00|10.28|8.28|10.25|8.25|10.3|8.3|10.24|8.24|0
1672806300000|2023-01-04 04:25:00|10.26|8.26|10.21|8.21|10.28|8.28|10.2|8.2|0
1672806600000|2023-01-04 04:30:00|10.22|8.22|10.31|8.31|10.31|8.31|10.22|8.22|0
1672806900000|2023-01-04 04:35:00|10.3|8.3|10.3|8.3|10.32|8.32|10.29|8.29|0
1672807200000|2023-01-04 04:40:00|10.31|8.31|10.31|8.31|10.31|8.31|10.28|8.28|0
1672807500000|2023-01-04 04:45:00|10.32|8.32|10.33|8.33|10.33|8.33|10.3|8.3|0
1672807800000|2023-01-04 04:50:00|10.32|8.32|10.34|8.34|10.34|8.34|10.31|8.31|0
1672808100000|2023-01-04 04:55:00|10.33|8.33|10.39|8.39|10.39|8.39|10.32|8.32|0
1672808400000|2023-01-04 05:00:00|10.4|8.4|10.42|8.42|10.44|8.44|10.38|8.38|0
1672808700000|2023-01-04 05:05:00|10.41|8.41|10.43|8.43|10.43|8.43|10.38|8.38|0
1672809000000|2023-01-04 05:10:00|10.42|8.42|10.39|8.39|10.42|8.42|10.37|8.37|0
1672809300000|2023-01-04 05:15:00|10.38|8.38|10.33|8.33|10.4|8.4|10.33|8.33|0
1672809600000|2023-01-04 05:20:00|10.34|8.34|10.3|8.3|10.35|8.35|10.3|8.3|0
1672809900000|2023-01-04 05:25:00|10.29|8.29|10.25|8.25|10.29|8.29|10.25|8.25|0
1672810200000|2023-01-04 05:30:00|10.26|8.26|10.28|8.28|10.28|8.28|10.24|8.24|0
1672810500000|2023-01-04 05:35:00|10.26|8.26|10.28|8.28|10.31|8.31|10.26|8.26|0
1672810800000|2023-01-04 05:40:00|10.29|8.29|10.22|8.22|10.29|8.29|10.21|8.21|0
1672811100000|2023-01-04 05:45:00|10.23|8.23|10.32|8.32|10.32|8.32|10.22|8.22|0
1672811400000|2023-01-04 05:50:00|10.33|8.33|10.36|8.36|10.37|8.37|10.29|8.29|0
1672811700000|2023-01-04 05:55:00|10.35|8.35|10.34|8.34|10.35|8.35|10.33|8.33|0
1672812000000|2023-01-04 06:00:00|10.35|8.35|10.32|8.32|10.36|8.36|10.3|8.3|0
1672812300000|2023-01-04 06:05:00|10.31|8.31|10.43|8.43|10.43|8.43|10.28|8.28|0
1672812600000|2023-01-04 06:10:00|10.42|8.42|10.35|8.35|10.43|8.43|10.35|8.35|0
1672812900000|2023-01-04 06:15:00|10.36|8.36|10.34|8.34|10.38|8.38|10.33|8.33|0
1672813200000|2023-01-04 06:20:00|10.33|8.33|10.35|8.35|10.38|8.38|10.32|8.32|0
1672813500000|2023-01-04 06:25:00|10.34|8.34|10.33|8.33|10.36|8.36|10.33|8.33|0
1672813800000|2023-01-04 06:30:00|10.34|8.34|10.31|8.31|10.34|8.34|10.29|8.29|0
1672814100000|2023-01-04 06:35:00|10.32|8.32|10.22|8.22|10.33|8.33|10.22|8.22|0
1672814400000|2023-01-04 06:40:00|10.21|8.21|10.2|8.2|10.21|8.21|10.13|8.13|0
1672814700000|2023-01-04 06:45:00|10.22|8.22|10.2|8.2|10.24|8.24|10.2|8.2|0
1672815000000|2023-01-04 06:50:00|10.23|8.23|10.33|8.33|10.34|8.34|10.23|8.23|0
1672815300000|2023-01-04 06:55:00|10.32|8.32|10.41|8.41|10.41|8.41|10.32|8.32|0
1672815600000|2023-01-04 07:00:00|10.37|8.37|10.39|8.39|10.43|8.43|10.36|8.36|0
1672815900000|2023-01-04 07:05:00|10.37|8.37|10.36|8.36|10.4|8.4|10.34|8.34|0
1672816200000|2023-01-04 07:10:00|10.37|8.37|10.37|8.37|10.4|8.4|10.37|8.37|0
1672816500000|2023-01-04 07:15:00|10.38|8.38|10.42|8.42|10.43|8.43|10.37|8.37|0
1672816800000|2023-01-04 07:20:00|10.41|8.41|10.38|8.38|10.43|8.43|10.37|8.37|0
1672817100000|2023-01-04 07:25:00|10.37|8.37|10.42|8.42|10.43|8.43|10.37|8.37|0
1672817400000|2023-01-04 07:30:00|10.43|8.43|10.42|8.42|10.43|8.43|10.4|8.4|0
1672817700000|2023-01-04 07:35:00|10.43|8.43|10.44|8.44|10.46|8.46|10.37|8.37|0
1672818000000|2023-01-04 07:40:00|10.43|8.43|10.46|8.46|10.46|8.46|10.42|8.42|0
1672818300000|2023-01-04 07:45:00|10.51|8.51|10.58|8.58|10.59|8.59|10.47|8.47|0
1672818600000|2023-01-04 07:50:00|10.59|8.59|10.54|8.54|10.59|8.59|10.5|8.5|0
1672818900000|2023-01-04 07:55:00|10.53|8.53|10.56|8.56|10.59|8.59|10.53|8.53|0
1672819200000|2023-01-04 08:00:00|10.58|8.58|10.62|8.62|10.62|8.62|10.53|8.53|0
1672819500000|2023-01-04 08:05:00|10.52|8.72|10.52|8.72|10.52|8.72|10.48|8.68|0
1672819800000|2023-01-04 08:10:00|10.57|8.77|10.58|8.78|10.58|8.78|10.52|8.72|0
1672820100000|2023-01-04 08:15:00|10.57|8.77|10.57|8.77|10.58|8.78|10.51|8.71|0
1672820400000|2023-01-04 08:20:00|10.58|8.78|10.86|9.06|10.86|9.06|10.56|8.76|0
1672820700000|2023-01-04 08:25:00|10.85|9.05|10.87|9.07|10.87|9.07|10.81|9.01|0
1672821000000|2023-01-04 08:30:00|10.86|9.06|10.77|8.97|10.87|9.07|10.77|8.97|0
1672821300000|2023-01-04 08:35:00|10.79|8.99|10.79|8.99|10.82|9.02|10.72|8.92|0
1672821600000|2023-01-04 08:40:00|10.8|9|10.76|8.96|10.83|9.03|10.74|8.94|0
1672821900000|2023-01-04 08:45:00|10.74|8.94|10.74|8.94|10.83|9.03|10.72|8.92|0
1672822200000|2023-01-04 08:50:00|10.73|8.93|10.7|8.9|10.74|8.94|10.66|8.86|0
1672822500000|2023-01-04 08:55:00|10.71|8.91|10.63|8.83|10.78|8.98|10.63|8.83|0
1672822800000|2023-01-04 09:00:00|10.65|8.85|10.61|8.81|10.68|8.88|10.53|8.73|0
1672823100000|2023-01-04 09:05:00|10.63|8.83|10.48|8.68|10.66|8.86|10.48|8.68|0
1672823400000|2023-01-04 09:10:00|10.46|8.66|10.54|8.74|10.58|8.78|10.45|8.65|0
1672823700000|2023-01-04 09:15:00|10.53|8.73|10.6|8.8|10.61|8.81|10.5|8.7|0
1672824000000|2023-01-04 09:20:00|10.61|8.81|10.56|8.76|10.66|8.86|10.56|8.76|0
1672824300000|2023-01-04 09:25:00|10.55|8.75|10.47|8.67|10.59|8.79|10.46|8.66|0
1672824600000|2023-01-04 09:30:00|10.46|8.66|10.54|8.74|10.6|8.8|10.42|8.62|0
1672824900000|2023-01-04 09:35:00|10.53|8.73|10.59|8.79|10.6|8.8|10.51|8.71|0
1672825200000|2023-01-04 09:40:00|10.57|8.77|10.61|8.81|10.62|8.82|10.53|8.73|0
1672825500000|2023-01-04 09:45:00|10.6|8.8|10.68|8.88|10.7|8.9|10.56|8.76|0
1672825800000|2023-01-04 09:50:00|10.69|8.89|10.62|8.82|10.71|8.91|10.6|8.8|0
1672826100000|2023-01-04 09:55:00|10.63|8.83|10.6|8.8|10.66|8.86|10.58|8.78|0
1672826400000|2023-01-04 10:00:00|10.63|8.83|10.69|8.89|10.72|8.92|10.6|8.8|0
1672826700000|2023-01-04 10:05:00|10.7|8.9|10.26|8.46|10.88|9.08|9.67|7.87|0
1672827000000|2023-01-04 10:10:00|10.27|8.47|10.26|8.46|10.33|8.53|10.26|8.46|0
1672827300000|2023-01-04 10:15:00|10.27|8.47|10.16|8.36|10.29|8.49|10.12|8.32|0
1672827600000|2023-01-04 10:20:00|10.15|8.35|10.22|8.42|10.26|8.46|10.14|8.34|0
1672827900000|2023-01-04 10:25:00|10.21|8.41|10.16|8.36|10.23|8.43|10.14|8.34|0
1672828200000|2023-01-04 10:30:00|10.17|8.37|10.19|8.39|10.24|8.44|10.17|8.37|0
1672828500000|2023-01-04 10:35:00|10.18|8.38|9.92|8.12|10.18|8.38|9.92|8.12|0
1672828800000|2023-01-04 10:40:00|9.93|8.13|9.88|8.08|9.99|8.19|9.81|8.01|0
1672829100000|2023-01-04 10:45:00|9.87|8.07|10.01|8.21|10.02|8.22|9.87|8.07|0
1672829400000|2023-01-04 10:50:00|10|8.2|9.98|8.18|10.02|8.22|9.96|8.16|0
1672829700000|2023-01-04 10:55:00|10|8.2|9.98|8.18|10|8.2|9.96|8.16|0
1672830000000|2023-01-04 11:00:00|9.97|8.17|10.08|8.28|10.08|8.28|9.96|8.16|0
1672830300000|2023-01-04 11:05:00|10.09|8.29|10.13|8.33|10.15|8.35|10.05|8.25|0
1672830600000|2023-01-04 11:10:00|10.11|8.31|10.23|8.43|10.25|8.45|10.09|8.29|0
1672830900000|2023-01-04 11:15:00|10.21|8.41|10.16|8.36|10.24|8.44|10.15|8.35|0
1672831200000|2023-01-04 11:20:00|10.17|8.37|10.22|8.42|10.25|8.45|10.17|8.37|0
1672831500000|2023-01-04 11:25:00|10.24|8.44|10.2|8.4|10.25|8.45|10.15|8.35|0
1672831800000|2023-01-04 11:30:00|10.21|8.41|10.15|8.35|10.23|8.43|10.1|8.3|0
1672832100000|2023-01-04 11:35:00|10.17|8.37|10.28|8.48|10.3|8.5|10.17|8.37|0
1672832400000|2023-01-04 11:40:00|10.29|8.49|10.25|8.45|10.3|8.5|10.2|8.4|0
1672832700000|2023-01-04 11:45:00|10.23|8.43|10.21|8.41|10.23|8.43|10.18|8.38|0
1672833000000|2023-01-04 11:50:00|10.22|8.42|10.26|8.46|10.27|8.47|10.22|8.42|0
1672833300000|2023-01-04 11:55:00|10.27|8.47|10.08|8.28|10.29|8.49|10.08|8.28|0
1672833600000|2023-01-04 12:00:00|10.07|8.27|10.01|8.21|10.11|8.31|10|8.2|0
1672833900000|2023-01-04 12:05:00|10|8.2|9.9|8.1|10.03|8.23|9.89|8.09|0
1672834200000|2023-01-04 12:10:00|9.92|8.12|10.03|8.23|10.07|8.27|9.9|8.1|0
1672834500000|2023-01-04 12:15:00|10.07|8.27|9.96|8.16|10.07|8.27|9.95|8.15|0
1672834800000|2023-01-04 12:20:00|9.97|8.17|9.85|8.05|9.99|8.19|9.85|8.05|0
1672835100000|2023-01-04 12:25:00|9.84|8.04|9.9|8.1|9.96|8.16|9.84|8.04|0
1672835400000|2023-01-04 12:30:00|9.89|8.09|9.97|8.17|10.03|8.23|9.89|8.09|0
1672835700000|2023-01-04 12:35:00|9.98|8.18|9.93|8.13|9.99|8.19|9.91|8.11|0
1672836000000|2023-01-04 12:40:00|9.92|8.12|9.94|8.14|9.95|8.15|9.86|8.06|0
1672836300000|2023-01-04 12:45:00|9.93|8.13|9.74|7.94|9.95|8.15|9.72|7.92|0
1672836600000|2023-01-04 12:50:00|9.73|7.93|9.85|8.05|9.86|8.06|9.68|7.88|0
1672836900000|2023-01-04 12:55:00|9.84|8.04|9.87|8.07|9.9|8.1|9.79|7.99|0
1672837200000|2023-01-04 13:00:00|9.9|8.1|10.04|8.24|10.05|8.25|9.82|8.02|0
1672837500000|2023-01-04 13:05:00|10.03|8.23|10.11|8.31|10.11|8.31|9.98|8.18|0
1672837800000|2023-01-04 13:10:00|10.1|8.3|10.1|8.3|10.15|8.35|10.07|8.27|0
1672838100000|2023-01-04 13:15:00|10.08|8.28|10.18|8.38|10.18|8.38|10.05|8.25|0
1672838400000|2023-01-04 13:20:00|10.17|8.37|10.44|8.64|10.44|8.64|10.15|8.35|0
1672838700000|2023-01-04 13:25:00|10.43|8.63|10.37|8.57|10.49|8.69|10.36|8.56|0
1672839000000|2023-01-04 13:30:00|10.4|8.6|10.4|8.6|10.48|8.68|10.36|8.56|0
1672839300000|2023-01-04 13:35:00|10.38|8.58|10.4|8.6|10.43|8.63|10.29|8.49|0
1672839600000|2023-01-04 13:40:00|10.38|8.58|10.46|8.66|10.47|8.67|10.3|8.5|0
1672839900000|2023-01-04 13:45:00|10.47|8.67|10.47|8.67|10.52|8.72|10.42|8.62|0
1672840200000|2023-01-04 13:50:00|10.46|8.66|10.34|8.54|10.47|8.67|10.34|8.54|0
1672840500000|2023-01-04 13:55:00|10.33|8.53|10.34|8.54|10.37|8.57|10.25|8.45|0
1672840800000|2023-01-04 14:00:00|10.36|8.56|10.2|8.4|10.39|8.59|10.15|8.35|0
1672841100000|2023-01-04 14:05:00|10.21|8.41|10.19|8.39|10.24|8.44|10.15|8.35|0
1672841400000|2023-01-04 14:10:00|10.2|8.4|10.18|8.38|10.28|8.48|10.14|8.34|0
1672841700000|2023-01-04 14:15:00|10.19|8.39|10.14|8.34|10.21|8.41|10.08|8.28|0
1672842000000|2023-01-04 14:20:00|10.15|8.35|10.22|8.42|10.23|8.43|10.13|8.33|0
1672842300000|2023-01-04 14:25:00|10.23|8.43|10.47|8.67|10.51|8.71|10.21|8.41|0
1672842600000|2023-01-04 14:30:00|10.48|8.68|10.11|8.31|10.49|8.69|9.9|8.1|0
1672842900000|2023-01-04 14:35:00|10.16|8.36|10.47|8.67|10.72|8.92|10.16|8.36|0
1672843200000|2023-01-04 14:40:00|10.55|8.75|10.21|8.41|10.91|9.11|10.16|8.36|0
1672843500000|2023-01-04 14:45:00|10.26|8.46|10.27|8.47|10.33|8.53|10.03|8.23|0
1672843800000|2023-01-04 14:50:00|10.26|8.46|10.31|8.51|10.44|8.64|10.15|8.35|0
1672844100000|2023-01-04 14:55:00|10.32|8.52|10.16|8.36|10.47|8.67|10.11|8.31|0
1672844400000|2023-01-04 15:00:00|10.1|8.3|9.64|7.84|10.93|9.13|9.64|7.84|0
1672844700000|2023-01-04 15:05:00|9.68|7.88|9.45|7.65|9.87|8.07|9.33|7.53|0
1672845000000|2023-01-04 15:10:00|9.44|7.64|9.46|7.66|9.49|7.69|9.13|7.33|0
1672845300000|2023-01-04 15:15:00|9.47|7.67|9.59|7.79|9.68|7.88|9.4|7.6|0
1672845600000|2023-01-04 15:20:00|9.6|7.8|9.92|8.12|9.94|8.14|9.27|7.47|0
1672845900000|2023-01-04 15:25:00|9.91|8.11|10.11|8.31|10.12|8.32|9.72|7.92|0
1672846200000|2023-01-04 15:30:00|10.12|8.32|10.02|8.22|10.14|8.34|9.8|8|0
1672846500000|2023-01-04 15:35:00|10.03|8.23|9.98|8.18|10.16|8.36|9.93|8.13|0
1672846800000|2023-01-04 15:40:00|9.96|8.16|10.38|8.58|10.42|8.62|9.86|8.06|0
1672847100000|2023-01-04 15:45:00|10.37|8.57|10.61|8.81|10.69|8.89|10.37|8.57|0
1672847400000|2023-01-04 15:50:00|10.63|8.83|10.58|8.78|10.66|8.86|10.5|8.7|0
1672847700000|2023-01-04 15:55:00|10.6|8.8|10.71|8.91|10.73|8.93|10.5|8.7|0
1672848000000|2023-01-04 16:00:00|10.73|8.93|10.53|8.73|10.77|8.97|10.53|8.73|0
1672848300000|2023-01-04 16:05:00|10.52|8.72|10.66|8.86|10.73|8.93|10.45|8.65|0
1672848600000|2023-01-04 16:10:00|10.64|8.84|10.96|9.16|10.96|9.16|10.64|8.84|0
1672848900000|2023-01-04 16:15:00|10.97|9.17|10.89|9.09|11.03|9.23|10.84|9.04|0
1672849200000|2023-01-04 16:20:00|10.9|9.1|10.85|9.05|10.93|9.13|10.81|9.01|0
1672849500000|2023-01-04 16:25:00|10.84|9.04|11.04|9.24|11.08|9.28|10.81|9.01|0
1672849800000|2023-01-04 16:30:00|11.09|9.29|11.4|9.6|11.8|10|11.09|9.29|0
1672850100000|2023-01-04 16:35:00|11.39|9.59|11.65|9.85|11.69|9.89|11.39|9.59|0
1672850400000|2023-01-04 16:40:00|11.63|9.83|11.38|9.58|11.75|9.95|11.31|9.51|0
1672850700000|2023-01-04 16:45:00|11.37|9.57|11.39|9.59|11.44|9.64|11.24|9.44|0
1672851000000|2023-01-04 16:50:00|11.4|9.6|11.47|9.67|11.52|9.72|11.31|9.51|0
1672851300000|2023-01-04 16:55:00|11.49|9.69|11.18|9.38|11.64|9.84|11.17|9.37|0
1672851600000|2023-01-04 17:00:00|11.25|9.45|11.15|9.35|11.25|9.45|11.08|9.28|0
1672851900000|2023-01-04 17:05:00|11.14|9.34|11.06|9.26|11.14|9.34|10.98|9.18|0
1672852200000|2023-01-04 17:10:00|11.04|9.24|11.02|9.22|11.13|9.33|10.98|9.18|0
1672852500000|2023-01-04 17:15:00|11.01|9.21|11.09|9.29|11.14|9.34|11|9.2|0
1672852800000|2023-01-04 17:20:00|11.1|9.3|11.21|9.41|11.24|9.44|11.02|9.22|0
1672853100000|2023-01-04 17:25:00|11.2|9.4|11.02|9.22|11.21|9.41|11.01|9.21|0
1672853400000|2023-01-04 17:30:00|11.03|9.23|11.19|9.39|11.26|9.46|11.03|9.23|0
1672853700000|2023-01-04 17:35:00|11.17|9.37|11.25|9.45|11.28|9.48|11.13|9.33|0
1672854000000|2023-01-04 17:40:00|11.24|9.44|11.27|9.47|11.3|9.5|11.2|9.4|0
1672854300000|2023-01-04 17:45:00|11.26|9.46|11.13|9.33|11.27|9.47|11.08|9.28|0
1672854600000|2023-01-04 17:50:00|11.14|9.34|10.98|9.18|11.17|9.37|10.91|9.11|0
1672854900000|2023-01-04 17:55:00|10.96|9.16|10.63|8.83|10.96|9.16|10.63|8.83|0
1672855200000|2023-01-04 18:00:00|10.62|8.82|10.52|8.72|10.63|8.83|10.31|8.51|0
1672855500000|2023-01-04 18:05:00|10.51|8.71|10.59|8.79|10.59|8.79|10.45|8.65|0
1672855800000|2023-01-04 18:10:00|10.58|8.78|10.71|8.91|10.72|8.92|10.57|8.77|0
1672856100000|2023-01-04 18:15:00|10.7|8.9|10.93|9.13|10.97|9.17|10.68|8.88|0
1672856400000|2023-01-04 18:20:00|10.94|9.14|10.93|9.13|10.97|9.17|10.88|9.08|0
1672856700000|2023-01-04 18:25:00|10.94|9.14|10.82|9.02|10.98|9.18|10.8|9|0
1672857000000|2023-01-04 18:30:00|10.83|9.03|10.91|9.11|10.92|9.12|10.82|9.02|0
1672857300000|2023-01-04 18:35:00|10.89|9.09|10.99|9.19|11.04|9.24|10.88|9.08|0
1672857600000|2023-01-04 18:40:00|10.98|9.18|10.9|9.1|11.02|9.22|10.86|9.06|0
1672857900000|2023-01-04 18:45:00|10.91|9.11|10.8|9|10.91|9.11|10.67|8.87|0
1672858200000|2023-01-04 18:50:00|10.82|9.02|10.8|9|10.87|9.07|10.79|8.99|0
1672858500000|2023-01-04 18:55:00|10.79|8.99|10.59|8.79|10.79|8.99|10.53|8.73|0
1672858800000|2023-01-04 19:00:00|10.57|8.77|10.22|8.42|11.13|9.33|9.7|7.9|0
1672859100000|2023-01-04 19:05:00|10.21|8.41|9.93|8.13|10.62|8.82|9.91|8.11|0
1672859400000|2023-01-04 19:10:00|9.99|8.19|10.19|8.39|10.2|8.4|9.8|8|0
1672859700000|2023-01-04 19:15:00|10.25|8.45|10.65|8.85|10.71|8.91|10.24|8.44|0
1672860000000|2023-01-04 19:20:00|10.63|8.83|10.03|8.23|10.63|8.83|9.92|8.12|0
1672860300000|2023-01-04 19:25:00|10.02|8.22|9.31|7.51|10.05|8.25|9.2|7.4|0
1672860600000|2023-01-04 19:30:00|9.25|7.45|9.49|7.69|9.55|7.75|9.21|7.41|0
1672860900000|2023-01-04 19:35:00|9.5|7.7|9.41|7.61|9.6|7.8|9.39|7.59|0
1672861200000|2023-01-04 19:40:00|9.38|7.58|9.45|7.65|9.73|7.93|9.28|7.48|0
1672861500000|2023-01-04 19:45:00|9.46|7.66|9.48|7.68|9.69|7.89|9.4|7.6|0
1672861800000|2023-01-04 19:50:00|9.46|7.66|9.5|7.7|9.65|7.85|9.31|7.51|0
1672862100000|2023-01-04 19:55:00|9.54|7.74|9.97|8.17|9.99|8.19|9.52|7.72|0
1672862400000|2023-01-04 20:00:00|9.95|8.15|10.27|8.47|10.29|8.49|9.93|8.13|0
1672862700000|2023-01-04 20:05:00|10.25|8.45|10.06|8.26|10.28|8.48|9.87|8.07|0
1672863000000|2023-01-04 20:10:00|10.05|8.25|10.04|8.24|10.14|8.34|9.87|8.07|0
1672863300000|2023-01-04 20:15:00|10.03|8.23|10.04|8.24|10.19|8.39|9.98|8.18|0
1672863600000|2023-01-04 20:20:00|10.07|8.27|9.8|8|10.13|8.33|9.69|7.89|0
1672863900000|2023-01-04 20:25:00|9.81|8.01|9.75|7.95|10.01|8.21|9.69|7.89|0
1672864200000|2023-01-04 20:30:00|9.7|7.9|9.61|7.81|9.79|7.99|9.54|7.74|0
1672864500000|2023-01-04 20:35:00|9.6|7.8|9.39|7.59|9.6|7.8|9.21|7.41|0
1672864800000|2023-01-04 20:40:00|9.35|7.55|9.17|7.37|9.35|7.55|9.11|7.31|0
1672865100000|2023-01-04 20:45:00|9.16|7.36|9.46|7.66|9.47|7.67|9.09|7.29|0
1672865400000|2023-01-04 20:50:00|9.48|7.68|9.68|7.88|9.7|7.9|9.47|7.67|0
1672865700000|2023-01-04 20:55:00|9.78|7.98|10.19|8.39|10.24|8.44|9.77|7.97|0
1672866000000|2023-01-04 21:00:00|10.17|8.37|10.17|8.37|10.19|8.39|9.99|8.19|0
1672866300000|2023-01-04 21:05:00|10.16|8.36|10.17|8.37|10.25|8.45|10.14|8.34|0
1672866600000|2023-01-04 21:10:00|10.16|8.36|10.09|8.29|10.19|8.39|10.09|8.29|0
1672866900000|2023-01-04 21:15:00|10.23|8.23|10.27|8.27|10.27|8.27|10.2|8.2|0
1672867200000|2023-01-04 21:20:00|10.26|8.26|10.21|8.21|10.26|8.26|10.2|8.2|0
1672867500000|2023-01-04 21:25:00|10.2|8.2|10.13|8.13|10.2|8.2|10.1|8.1|0
1672867800000|2023-01-04 21:30:00|10.11|8.11|10.04|8.04|10.13|8.13|10.04|8.04|0
1672868100000|2023-01-04 21:35:00|10.03|8.03|10.06|8.06|10.06|8.06|9.99|7.99|0
1672868400000|2023-01-04 21:40:00|10.05|8.05|9.76|7.76|10.06|8.06|9.75|7.75|0
1672868700000|2023-01-04 21:45:00|9.75|7.75|9.76|7.76|9.78|7.78|9.75|7.75|0
1672869000000|2023-01-04 21:50:00|9.77|7.77|9.78|7.78|9.78|7.78|9.75|7.75|0
1672869300000|2023-01-04 21:55:00|9.79|7.79|9.87|7.87|9.87|7.87|9.79|7.79|0
1672869600000|2023-01-04 22:00:00|9.85|7.85|9.83|7.83|9.85|7.85|9.82|7.82|0
1672869900000|2023-01-04 22:05:00|9.84|7.84|9.88|7.88|9.88|7.88|9.81|7.81|0
1672870200000|2023-01-04 22:10:00|9.9|7.9|9.89|7.89|9.9|7.9|9.86|7.86|0
1672870500000|2023-01-04 22:15:00|9.88|7.88|9.89|7.89|9.89|7.89|9.87|7.87|0
1672870800000|2023-01-04 22:20:00|9.88|7.88|9.96|7.96|9.97|7.97|9.88|7.88|0
1672871100000|2023-01-04 22:25:00|9.95|7.95|9.97|7.97|9.98|7.98|9.95|7.95|0
1672871400000|2023-01-04 22:30:00|9.98|7.98|9.97|7.97|9.98|7.98|9.97|7.97|0
1672871700000|2023-01-04 22:35:00|9.96|7.96|9.94|7.94|9.96|7.96|9.94|7.94|0
1672872000000|2023-01-04 22:40:00|9.95|7.95|9.95|7.95|9.95|7.95|9.94|7.94|0
1672872300000|2023-01-04 22:45:00|9.94|7.94|9.95|7.95|9.95|7.95|9.94|7.94|0
1672872600000|2023-01-04 22:50:00|9.96|7.96|9.95|7.95|9.96|7.96|9.94|7.94|0
1672872900000|2023-01-04 22:55:00|9.96|7.96|9.9|7.9|9.96|7.96|9.9|7.9|0
1672873200000|2023-01-04 23:00:00|9.87|7.87|9.85|7.85|9.94|7.94|9.84|7.84|0
1672873500000|2023-01-04 23:05:00|9.84|7.84|9.92|7.92|9.92|7.92|9.82|7.82|0
1672873800000|2023-01-04 23:10:00|9.91|7.91|9.87|7.87|9.91|7.91|9.84|7.84|0
1672874100000|2023-01-04 23:15:00|9.88|7.88|9.92|7.92|9.93|7.93|9.87|7.87|0
1672874400000|2023-01-04 23:20:00|9.91|7.91|9.89|7.89|9.92|7.92|9.84|7.84|0
1672874700000|2023-01-04 23:25:00|9.9|7.9|9.94|7.94|9.94|7.94|9.89|7.89|0
1672875000000|2023-01-04 23:30:00|9.95|7.95|10|8|10.01|8.01|9.94|7.94|0
1672875300000|2023-01-04 23:35:00|10.01|8.01|10.06|8.06|10.06|8.06|9.96|7.96|0
1672875600000|2023-01-04 23:40:00|10.05|8.05|10.05|8.05|10.06|8.06|10.03|8.03|0
1672875900000|2023-01-04 23:45:00|10.04|8.04|10.05|8.05|10.06|8.06|10.03|8.03|0
1672876200000|2023-01-04 23:50:00|10.03|8.03|10.06|8.06|10.06|8.06|10.03|8.03|0
1672876500000|2023-01-04 23:55:00|10.04|8.04|9.94|7.94|10.04|8.04|9.94|7.94|0
1672876800000|2023-01-05 00:00:00|9.92|7.92|9.88|7.88|9.96|7.96|9.87|7.87|0
1672877100000|2023-01-05 00:05:00|9.87|7.87|9.88|7.88|9.9|7.9|9.85|7.85|0
1672877400000|2023-01-05 00:10:00|9.87|7.87|9.87|7.87|9.91|7.91|9.84|7.84|0
1672877700000|2023-01-05 00:15:00|9.88|7.88|9.98|7.98|10|8|9.87|7.87|0
1672878000000|2023-01-05 00:20:00|10|8|9.97|7.97|10.01|8.01|9.97|7.97|0
1672878300000|2023-01-05 00:25:00|9.96|7.96|9.98|7.98|9.99|7.99|9.92|7.92|0
1672878600000|2023-01-05 00:30:00|9.97|7.97|9.92|7.92|9.98|7.98|9.91|7.91|0
1672878900000|2023-01-05 00:35:00|9.93|7.93|9.89|7.89|9.93|7.93|9.87|7.87|0
1672879200000|2023-01-05 00:40:00|9.9|7.9|9.82|7.82|9.92|7.92|9.82|7.82|0
1672879500000|2023-01-05 00:45:00|9.83|7.83|9.85|7.85|9.87|7.87|9.81|7.81|0
1672879800000|2023-01-05 00:50:00|9.86|7.86|9.88|7.88|9.89|7.89|9.82|7.82|0
1672880100000|2023-01-05 00:55:00|9.89|7.89|9.81|7.81|9.89|7.89|9.81|7.81|0
1672880400000|2023-01-05 01:00:00|9.8|7.8|9.86|7.86|9.87|7.87|9.75|7.75|0
1672880700000|2023-01-05 01:05:00|9.84|7.84|9.92|7.92|9.92|7.92|9.84|7.84|0
1672881000000|2023-01-05 01:10:00|9.93|7.93|9.95|7.95|9.96|7.96|9.9|7.9|0
1672881300000|2023-01-05 01:15:00|9.94|7.94|9.94|7.94|9.95|7.95|9.9|7.9|0
1672881600000|2023-01-05 01:20:00|9.93|7.93|10|8|10.02|8.02|9.92|7.92|0
1672881900000|2023-01-05 01:25:00|10.01|8.01|9.95|7.95|10.01|8.01|9.93|7.93|0
1672882200000|2023-01-05 01:30:00|9.93|7.93|9.95|7.95|9.98|7.98|9.9|7.9|0
1672882500000|2023-01-05 01:35:00|9.96|7.96|9.89|7.89|9.96|7.96|9.89|7.89|0
1672882800000|2023-01-05 01:40:00|9.9|7.9|9.92|7.92|9.95|7.95|9.89|7.89|0
1672883100000|2023-01-05 01:45:00|9.93|7.93|9.99|7.99|9.99|7.99|9.93|7.93|0
1672883400000|2023-01-05 01:50:00|10|8|9.93|7.93|10|8|9.92|7.92|0
1672883700000|2023-01-05 01:55:00|9.92|7.92|9.84|7.84|9.93|7.93|9.84|7.84|0
1672884000000|2023-01-05 02:00:00|9.83|7.83|9.63|7.63|9.85|7.85|9.62|7.62|0
1672884300000|2023-01-05 02:05:00|9.64|7.64|9.46|7.46|9.65|7.65|9.46|7.46|0
1672884600000|2023-01-05 02:10:00|9.47|7.47|9.41|7.41|9.5|7.5|9.41|7.41|0
1672884900000|2023-01-05 02:15:00|9.39|7.39|9.44|7.44|9.47|7.47|9.37|7.37|0
1672885200000|2023-01-05 02:20:00|9.45|7.45|9.44|7.44|9.45|7.45|9.37|7.37|0
1672885500000|2023-01-05 02:25:00|9.43|7.43|9.34|7.34|9.44|7.44|9.3|7.3|0
1672885800000|2023-01-05 02:30:00|9.33|7.33|9.39|7.39|9.4|7.4|9.27|7.27|0
1672886100000|2023-01-05 02:35:00|9.4|7.4|9.42|7.42|9.42|7.42|9.36|7.36|0
1672886400000|2023-01-05 02:40:00|9.41|7.41|9.46|7.46|9.49|7.49|9.38|7.38|0
1672886700000|2023-01-05 02:45:00|9.45|7.45|9.49|7.49|9.52|7.52|9.45|7.45|0
1672887000000|2023-01-05 02:50:00|9.48|7.48|9.52|7.52|9.53|7.53|9.48|7.48|0
1672887300000|2023-01-05 02:55:00|9.51|7.51|9.48|7.48|9.52|7.52|9.45|7.45|0
1672887600000|2023-01-05 03:00:00|9.47|7.47|9.46|7.46|9.49|7.49|9.43|7.43|0
1672887900000|2023-01-05 03:05:00|9.43|7.43|9.54|7.54|9.54|7.54|9.41|7.41|0
1672888200000|2023-01-05 03:10:00|9.53|7.53|9.55|7.55|9.58|7.58|9.5|7.5|0
1672888500000|2023-01-05 03:15:00|9.54|7.54|9.61|7.61|9.61|7.61|9.54|7.54|0
1672888800000|2023-01-05 03:20:00|9.6|7.6|9.52|7.52|9.6|7.6|9.52|7.52|0
1672889100000|2023-01-05 03:25:00|9.53|7.53|9.49|7.49|9.54|7.54|9.46|7.46|0
1672889400000|2023-01-05 03:30:00|9.5|7.5|9.53|7.53|9.57|7.57|9.5|7.5|0
1672889700000|2023-01-05 03:35:00|9.52|7.52|9.56|7.56|9.56|7.56|9.46|7.46|0
1672890000000|2023-01-05 03:40:00|9.55|7.55|9.49|7.49|9.55|7.55|9.47|7.47|0
1672890300000|2023-01-05 03:45:00|9.51|7.51|9.51|7.51|9.54|7.54|9.49|7.49|0
1672890600000|2023-01-05 03:50:00|9.5|7.5|9.47|7.47|9.5|7.5|9.43|7.43|0
1672890900000|2023-01-05 03:55:00|9.46|7.46|9.51|7.51|9.53|7.53|9.46|7.46|0
1672891200000|2023-01-05 04:00:00|9.53|7.53|9.57|7.57|9.61|7.61|9.53|7.53|0
1672891500000|2023-01-05 04:05:00|9.58|7.58|9.55|7.55|9.58|7.58|9.53|7.53|0
1672891800000|2023-01-05 04:10:00|9.56|7.56|9.58|7.58|9.58|7.58|9.53|7.53|0
1672892100000|2023-01-05 04:15:00|9.59|7.59|9.66|7.66|9.66|7.66|9.59|7.59|0
1672892400000|2023-01-05 04:20:00|9.65|7.65|9.71|7.71|9.73|7.73|9.65|7.65|0
1672892700000|2023-01-05 04:25:00|9.72|7.72|9.79|7.79|9.79|7.79|9.72|7.72|0
1672893000000|2023-01-05 04:30:00|9.81|7.81|9.87|7.87|9.87|7.87|9.8|7.8|0
1672893300000|2023-01-05 04:35:00|9.86|7.86|9.85|7.85|9.91|7.91|9.85|7.85|0
1672893600000|2023-01-05 04:40:00|9.87|7.87|9.95|7.95|9.95|7.95|9.84|7.84|0
1672893900000|2023-01-05 04:45:00|9.94|7.94|9.89|7.89|9.94|7.94|9.88|7.88|0
1672894200000|2023-01-05 04:50:00|9.9|7.9|9.88|7.88|9.92|7.92|9.85|7.85|0
1672894500000|2023-01-05 04:55:00|9.89|7.89|9.9|7.9|9.92|7.92|9.87|7.87|0
1672894800000|2023-01-05 05:00:00|9.92|7.92|9.93|7.93|9.94|7.94|9.89|7.89|0
1672895100000|2023-01-05 05:05:00|9.92|7.92|9.95|7.95|9.95|7.95|9.89|7.89|0
1672895400000|2023-01-05 05:10:00|9.94|7.94|9.98|7.98|9.98|7.98|9.93|7.93|0
1672895700000|2023-01-05 05:15:00|9.97|7.97|9.9|7.9|9.97|7.97|9.89|7.89|0
1672896000000|2023-01-05 05:20:00|9.89|7.89|9.85|7.85|9.9|7.9|9.84|7.84|0
1672896300000|2023-01-05 05:25:00|9.86|7.86|9.84|7.84|9.87|7.87|9.82|7.82|0
1672896600000|2023-01-05 05:30:00|9.85|7.85|9.87|7.87|9.87|7.87|9.83|7.83|0
1672896900000|2023-01-05 05:35:00|9.88|7.88|9.88|7.88|9.91|7.91|9.87|7.87|0
1672897200000|2023-01-05 05:40:00|9.89|7.89|9.89|7.89|9.93|7.93|9.89|7.89|0
1672897500000|2023-01-05 05:45:00|9.88|7.88|9.88|7.88|9.9|7.9|9.85|7.85|0
1672897800000|2023-01-05 05:50:00|9.87|7.87|9.83|7.83|9.88|7.88|9.83|7.83|0
1672898100000|2023-01-05 05:55:00|9.84|7.84|9.89|7.89|9.89|7.89|9.83|7.83|0
1672898400000|2023-01-05 06:00:00|9.88|7.88|9.82|7.82|9.9|7.9|9.78|7.78|0
1672898700000|2023-01-05 06:05:00|9.83|7.83|9.89|7.89|9.91|7.91|9.78|7.78|0
1672899000000|2023-01-05 06:10:00|9.9|7.9|9.93|7.93|9.95|7.95|9.85|7.85|0
1672899300000|2023-01-05 06:15:00|9.94|7.94|9.87|7.87|9.94|7.94|9.87|7.87|0
1672899600000|2023-01-05 06:20:00|9.88|7.88|9.84|7.84|9.88|7.88|9.82|7.82|0
1672899900000|2023-01-05 06:25:00|9.83|7.83|9.82|7.82|9.86|7.86|9.8|7.8|0
1672900200000|2023-01-05 06:30:00|9.81|7.81|9.78|7.78|9.82|7.82|9.78|7.78|0
1672900500000|2023-01-05 06:35:00|9.77|7.77|9.79|7.79|9.79|7.79|9.75|7.75|0
1672900800000|2023-01-05 06:40:00|9.78|7.78|9.8|7.8|9.82|7.82|9.78|7.78|0
1672901100000|2023-01-05 06:45:00|9.79|7.79|9.77|7.77|9.79|7.79|9.74|7.74|0
1672901400000|2023-01-05 06:50:00|9.76|7.76|9.58|7.58|9.78|7.78|9.58|7.58|0
1672901700000|2023-01-05 06:55:00|9.6|7.6|9.51|7.51|9.61|7.61|9.51|7.51|0
1672902000000|2023-01-05 07:00:00|9.53|7.53|9.55|7.55|9.66|7.66|9.52|7.52|0
1672902300000|2023-01-05 07:05:00|9.56|7.56|9.57|7.57|9.59|7.59|9.51|7.51|0
1672902600000|2023-01-05 07:10:00|9.56|7.56|9.6|7.6|9.6|7.6|9.51|7.51|0
1672902900000|2023-01-05 07:15:00|9.58|7.58|9.59|7.59|9.63|7.63|9.56|7.56|0
1672903200000|2023-01-05 07:20:00|9.6|7.6|9.63|7.63|9.67|7.67|9.6|7.6|0
1672903500000|2023-01-05 07:25:00|9.62|7.62|9.6|7.6|9.63|7.63|9.57|7.57|0
1672903800000|2023-01-05 07:30:00|9.58|7.58|9.54|7.54|9.67|7.67|9.53|7.53|0
1672904100000|2023-01-05 07:35:00|9.56|7.56|9.61|7.61|9.62|7.62|9.54|7.54|0
1672904400000|2023-01-05 07:40:00|9.59|7.59|9.59|7.59|9.65|7.65|9.59|7.59|0
1672904700000|2023-01-05 07:45:00|9.6|7.6|9.42|7.42|9.6|7.6|9.42|7.42|0
1672905000000|2023-01-05 07:50:00|9.41|7.41|9.45|7.45|9.45|7.45|9.36|7.36|0
1672905300000|2023-01-05 07:55:00|9.46|7.46|9.45|7.45|9.47|7.47|9.38|7.38|0
1672905600000|2023-01-05 08:00:00|9.46|7.46|9.53|7.53|9.58|7.58|9.43|7.43|0
1672905900000|2023-01-05 08:05:00|9.45|7.65|9.43|7.63|9.5|7.7|9.38|7.58|0
1672906200000|2023-01-05 08:10:00|9.42|7.62|9.52|7.72|9.52|7.72|9.33|7.53|0
1672906500000|2023-01-05 08:15:00|9.5|7.7|9.48|7.68|9.54|7.74|9.42|7.62|0
1672906800000|2023-01-05 08:20:00|9.47|7.67|9.47|7.67|9.49|7.69|9.39|7.59|0
1672907100000|2023-01-05 08:25:00|9.45|7.65|9.45|7.65|9.55|7.75|9.44|7.64|0
1672907400000|2023-01-05 08:30:00|9.46|7.66|9.46|7.66|9.53|7.73|9.42|7.62|0
1672907700000|2023-01-05 08:35:00|9.44|7.64|9.2|7.4|9.44|7.64|9.11|7.31|0
1672908000000|2023-01-05 08:40:00|9.22|7.42|9.22|7.42|9.23|7.43|9.14|7.34|0
1672908300000|2023-01-05 08:45:00|9.23|7.43|9.3|7.5|9.36|7.56|9.21|7.41|0
1672908600000|2023-01-05 08:50:00|9.31|7.51|9.37|7.57|9.39|7.59|9.29|7.49|0
1672908900000|2023-01-05 08:55:00|9.39|7.59|9.45|7.65|9.46|7.66|9.32|7.52|0
1672909200000|2023-01-05 09:00:00|9.44|7.64|9.4|7.6|9.47|7.67|9.35|7.55|0
1672909500000|2023-01-05 09:05:00|9.38|7.58|9.28|7.48|9.44|7.64|9.28|7.48|0
1672909800000|2023-01-05 09:10:00|9.29|7.49|9.4|7.6|9.4|7.6|9.27|7.47|0
1672910100000|2023-01-05 09:15:00|9.41|7.61|9.63|7.83|9.66|7.86|9.4|7.6|0
1672910400000|2023-01-05 09:20:00|9.65|7.85|9.66|7.86|9.69|7.89|9.57|7.77|0
1672910700000|2023-01-05 09:25:00|9.64|7.84|9.58|7.78|9.64|7.84|9.56|7.76|0
1672911000000|2023-01-05 09:30:00|9.59|7.79|9.51|7.71|9.63|7.83|9.49|7.69|0
1672911300000|2023-01-05 09:35:00|9.5|7.7|9.58|7.78|9.59|7.79|9.47|7.67|0
1672911600000|2023-01-05 09:40:00|9.57|7.77|9.5|7.7|9.65|7.85|9.49|7.69|0
1672911900000|2023-01-05 09:45:00|9.51|7.71|9.6|7.8|9.61|7.81|9.5|7.7|0
1672912200000|2023-01-05 09:50:00|9.61|7.81|9.56|7.76|9.61|7.81|9.49|7.69|0
1672912500000|2023-01-05 09:55:00|9.57|7.77|9.75|7.95|9.75|7.95|9.55|7.75|0
1672912800000|2023-01-05 10:00:00|9.74|7.94|9.89|8.09|9.93|8.13|9.67|7.87|0
1672913100000|2023-01-05 10:05:00|9.91|8.11|9.77|7.97|9.91|8.11|9.74|7.94|0
1672913400000|2023-01-05 10:10:00|9.79|7.99|9.76|7.96|9.82|8.02|9.75|7.95|0
1672913700000|2023-01-05 10:15:00|9.77|7.97|9.88|8.08|9.91|8.11|9.77|7.97|0
1672914000000|2023-01-05 10:20:00|9.89|8.09|9.91|8.11|9.98|8.18|9.87|8.07|0
1672914300000|2023-01-05 10:25:00|9.92|8.12|9.86|8.06|9.95|8.15|9.84|8.04|0
1672914600000|2023-01-05 10:30:00|9.88|8.08|9.86|8.06|9.89|8.09|9.83|8.03|0
1672914900000|2023-01-05 10:35:00|9.85|8.05|9.99|8.19|10.02|8.22|9.85|8.05|0
1672915200000|2023-01-05 10:40:00|9.98|8.18|10.07|8.27|10.07|8.27|9.96|8.16|0
1672915500000|2023-01-05 10:45:00|10.04|8.24|9.94|8.14|10.04|8.24|9.92|8.12|0
1672915800000|2023-01-05 10:50:00|9.96|8.16|9.9|8.1|9.96|8.16|9.84|8.04|0
1672916100000|2023-01-05 10:55:00|9.91|8.11|9.93|8.13|9.94|8.14|9.89|8.09|0
1672916400000|2023-01-05 11:00:00|9.94|8.14|10|8.2|10.02|8.22|9.94|8.14|0
1672916700000|2023-01-05 11:05:00|9.99|8.19|10|8.2|10.05|8.25|9.97|8.17|0
1672917000000|2023-01-05 11:10:00|10.02|8.22|10.11|8.31|10.14|8.34|10.01|8.21|0
1672917300000|2023-01-05 11:15:00|10.12|8.32|10.12|8.32|10.18|8.38|10.08|8.28|0
1672917600000|2023-01-05 11:20:00|10.11|8.31|10.02|8.22|10.11|8.31|10.01|8.21|0
1672917900000|2023-01-05 11:25:00|10.03|8.23|10.05|8.25|10.06|8.26|10|8.2|0
1672918200000|2023-01-05 11:30:00|10.06|8.26|10.06|8.26|10.09|8.29|9.77|7.97|0
1672918500000|2023-01-05 11:35:00|10.05|8.25|10.07|8.27|10.13|8.33|10.04|8.24|0
1672918800000|2023-01-05 11:40:00|10.06|8.26|10.08|8.28|10.09|8.29|10.01|8.21|0
1672919100000|2023-01-05 11:45:00|10.07|8.27|10.09|8.29|10.13|8.33|10.05|8.25|0
1672919400000|2023-01-05 11:50:00|10.08|8.28|10.26|8.46|10.27|8.47|10.05|8.25|0
1672919700000|2023-01-05 11:55:00|10.27|8.47|10.08|8.28|10.27|8.47|10.08|8.28|0
1672920000000|2023-01-05 12:00:00|10.06|8.26|9.99|8.19|10.08|8.28|9.95|8.15|0
1672920300000|2023-01-05 12:05:00|10|8.2|9.98|8.18|10.04|8.24|9.97|8.17|0
1672920600000|2023-01-05 12:10:00|9.96|8.16|10.02|8.22|10.04|8.24|9.96|8.16|0
1672920900000|2023-01-05 12:15:00|10.03|8.23|10.12|8.32|10.14|8.34|10.01|8.21|0
1672921200000|2023-01-05 12:20:00|10.13|8.33|10.2|8.4|10.2|8.4|10.12|8.32|0
1672921500000|2023-01-05 12:25:00|10.19|8.39|10.15|8.35|10.2|8.4|10.1|8.3|0
1672921800000|2023-01-05 12:30:00|10.14|8.34|10.37|8.57|10.37|8.57|10.09|8.29|0
1672922100000|2023-01-05 12:35:00|10.38|8.58|10.24|8.44|10.38|8.58|10.24|8.44|0
1672922400000|2023-01-05 12:40:00|10.23|8.43|10.1|8.3|10.24|8.44|10.1|8.3|0
1672922700000|2023-01-05 12:45:00|10.11|8.31|9.93|8.13|10.11|8.31|9.9|8.1|0
1672923000000|2023-01-05 12:50:00|9.92|8.12|9.95|8.15|9.96|8.16|9.86|8.06|0
1672923300000|2023-01-05 12:55:00|9.97|8.17|9.88|8.08|10.01|8.21|9.87|8.07|0
1672923600000|2023-01-05 13:00:00|9.91|8.11|9.83|8.03|9.96|8.16|9.82|8.02|0
1672923900000|2023-01-05 13:05:00|9.82|8.02|9.86|8.06|9.88|8.08|9.74|7.94|0
1672924200000|2023-01-05 13:10:00|9.84|8.04|9.82|8.02|9.84|8.04|9.74|7.94|0
1672924500000|2023-01-05 13:15:00|9.81|8.01|9.31|7.51|9.81|8.01|9.2|7.4|0
1672924800000|2023-01-05 13:20:00|9.32|7.52|9.47|7.67|9.48|7.68|9.24|7.44|0
1672925100000|2023-01-05 13:25:00|9.48|7.68|9.4|7.6|9.48|7.68|9.35|7.55|0
1672925400000|2023-01-05 13:30:00|9.37|7.57|9.1|7.3|9.37|7.57|8.98|7.18|0
1672925700000|2023-01-05 13:35:00|9.08|7.28|9.04|7.24|9.09|7.29|8.84|7.04|0
1672926000000|2023-01-05 13:40:00|9.03|7.23|9.61|7.81|9.64|7.84|8.99|7.19|0
1672926300000|2023-01-05 13:45:00|9.6|7.8|9.58|7.78|9.64|7.84|9.45|7.65|0
1672926600000|2023-01-05 13:50:00|9.57|7.77|9.52|7.72|9.64|7.84|9.48|7.68|0
1672926900000|2023-01-05 13:55:00|9.51|7.71|9.47|7.67|9.57|7.77|9.44|7.64|0
1672927200000|2023-01-05 14:00:00|9.46|7.66|9.26|7.46|9.46|7.66|9.18|7.38|0
1672927500000|2023-01-05 14:05:00|9.25|7.45|9.33|7.53|9.37|7.57|9.19|7.39|0
1672927800000|2023-01-05 14:10:00|9.34|7.54|9.38|7.58|9.39|7.59|9.2|7.4|0
1672928100000|2023-01-05 14:15:00|9.37|7.57|9.34|7.54|9.43|7.63|9.32|7.52|0
1672928400000|2023-01-05 14:20:00|9.35|7.55|9.16|7.36|9.35|7.55|9.12|7.32|0
1672928700000|2023-01-05 14:25:00|9.17|7.37|9.42|7.62|9.42|7.62|9.16|7.36|0
1672929000000|2023-01-05 14:30:00|9.45|7.65|9.24|7.44|9.47|7.67|8.81|7.01|0
1672929300000|2023-01-05 14:35:00|9.22|7.42|8.97|7.17|9.32|7.52|8.92|7.12|0
1672929600000|2023-01-05 14:40:00|8.91|7.11|8.85|7.05|8.91|7.11|8.64|6.84|0
1672929900000|2023-01-05 14:45:00|8.76|6.96|8.69|6.89|8.89|7.09|8.55|6.75|0
1672930200000|2023-01-05 14:50:00|8.67|6.87|8.91|7.11|8.91|7.11|8.66|6.86|0
1672930500000|2023-01-05 14:55:00|8.88|7.08|8.63|6.83|9.15|7.35|8.6|6.8|0
1672930800000|2023-01-05 15:00:00|8.57|6.77|8.73|6.93|8.8|7|8.47|6.67|0
1672931100000|2023-01-05 15:05:00|8.71|6.91|8.9|7.1|9.26|7.46|8.52|6.72|0
1672931400000|2023-01-05 15:10:00|8.92|7.12|8.84|7.04|9.08|7.28|8.64|6.84|0
1672931700000|2023-01-05 15:15:00|8.85|7.05|8.62|6.82|8.89|7.09|8.53|6.73|0
1672932000000|2023-01-05 15:20:00|8.61|6.81|8.47|6.67|8.64|6.84|8.34|6.54|0
1672932300000|2023-01-05 15:25:00|8.46|6.66|8.58|6.78|8.7|6.9|8.4|6.6|0
1672932600000|2023-01-05 15:30:00|8.55|6.75|8.42|6.62|8.62|6.82|8.37|6.57|0
1672932900000|2023-01-05 15:35:00|8.39|6.59|8.44|6.64|8.5|6.7|8.29|6.49|0
1672933200000|2023-01-05 15:40:00|8.45|6.65|8.68|6.88|8.73|6.93|8.32|6.52|0
1672933500000|2023-01-05 15:45:00|8.66|6.86|8.54|6.74|8.71|6.91|8.49|6.69|0
1672933800000|2023-01-05 15:50:00|8.57|6.77|8.27|6.47|8.57|6.77|8.21|6.41|0
1672934100000|2023-01-05 15:55:00|8.26|6.46|8.21|6.41|8.35|6.55|8.19|6.39|0
1672934400000|2023-01-05 16:00:00|8.2|6.4|8.31|6.51|8.31|6.51|8.12|6.32|0
1672934700000|2023-01-05 16:05:00|8.3|6.5|8.33|6.53|8.38|6.58|8.25|6.45|0
1672935000000|2023-01-05 16:10:00|8.35|6.55|8.32|6.52|8.57|6.77|8.31|6.51|0
1672935300000|2023-01-05 16:15:00|8.38|6.58|8.27|6.47|8.45|6.65|8.27|6.47|0
1672935600000|2023-01-05 16:20:00|8.23|6.43|8.15|6.35|8.28|6.48|8.05|6.25|0
1672935900000|2023-01-05 16:25:00|8.14|6.34|8.29|6.49|8.29|6.49|8.11|6.31|0
1672936200000|2023-01-05 16:30:00|8.27|6.47|8.27|6.47|8.38|6.58|8.23|6.43|0
1672936500000|2023-01-05 16:35:00|8.28|6.48|8.29|6.49|8.44|6.64|8.26|6.46|0
1672936800000|2023-01-05 16:40:00|8.3|6.5|8.49|6.69|8.53|6.73|8.26|6.46|0
1672937100000|2023-01-05 16:45:00|8.47|6.67|8.5|6.7|8.58|6.78|8.46|6.66|0
1672937400000|2023-01-05 16:50:00|8.52|6.72|8.35|6.55|8.52|6.72|8.33|6.53|0
1672937700000|2023-01-05 16:55:00|8.36|6.56|8.29|6.49|8.42|6.62|8.25|6.45|0
1672938000000|2023-01-05 17:00:00|8.28|6.48|8.46|6.66|8.49|6.69|8.25|6.45|0
1672938300000|2023-01-05 17:05:00|8.45|6.65|8.56|6.76|8.62|6.82|8.4|6.6|0
1672938600000|2023-01-05 17:10:00|8.55|6.75|8.42|6.62|8.56|6.76|8.4|6.6|0
1672938900000|2023-01-05 17:15:00|8.41|6.61|8.25|6.45|8.49|6.69|8.22|6.42|0
1672939200000|2023-01-05 17:20:00|8.24|6.44|8.49|6.69|8.54|6.74|8.21|6.41|0
1672939500000|2023-01-05 17:25:00|8.48|6.68|8.46|6.66|8.53|6.73|8.43|6.63|0
1672939800000|2023-01-05 17:30:00|8.45|6.65|8.66|6.86|8.72|6.92|8.44|6.64|0
1672940100000|2023-01-05 17:35:00|8.67|6.87|8.5|6.7|8.71|6.91|8.47|6.67|0
1672940400000|2023-01-05 17:40:00|8.49|6.69|8.39|6.59|8.51|6.71|8.36|6.56|0
1672940700000|2023-01-05 17:45:00|8.4|6.6|8.43|6.63|8.47|6.67|8.36|6.56|0
1672941000000|2023-01-05 17:50:00|8.41|6.61|8.36|6.56|8.47|6.67|8.33|6.53|0
1672941300000|2023-01-05 17:55:00|8.35|6.55|8.33|6.53|8.37|6.57|8.3|6.5|0
1672941600000|2023-01-05 18:00:00|8.32|6.52|8.28|6.48|8.34|6.54|8.24|6.44|0
1672941900000|2023-01-05 18:05:00|8.27|6.47|8.4|6.6|8.43|6.63|8.27|6.47|0
1672942200000|2023-01-05 18:10:00|8.39|6.59|8.21|6.41|8.39|6.59|8.21|6.41|0
1672942500000|2023-01-05 18:15:00|8.2|6.4|8.22|6.42|8.24|6.44|8.19|6.39|0
1672942800000|2023-01-05 18:20:00|8.23|6.43|8.87|7.07|8.95|7.15|8.23|6.43|0
1672943100000|2023-01-05 18:25:00|8.93|7.13|8.85|7.05|9.11|7.31|8.77|6.97|0
1672943400000|2023-01-05 18:30:00|8.91|7.11|9.05|7.25|9.12|7.32|8.85|7.05|0
1672943700000|2023-01-05 18:35:00|9.06|7.26|8.9|7.1|9.12|7.32|8.85|7.05|0
1672944000000|2023-01-05 18:40:00|8.93|7.13|8.85|7.05|9.05|7.25|8.8|7|0
1672944300000|2023-01-05 18:45:00|8.87|7.07|8.46|6.66|8.94|7.14|8.46|6.66|0
1672944600000|2023-01-05 18:50:00|8.45|6.65|8.47|6.67|8.53|6.73|8.4|6.6|0
1672944900000|2023-01-05 18:55:00|8.45|6.65|8.41|6.61|8.58|6.78|8.34|6.54|0
1672945200000|2023-01-05 19:00:00|8.43|6.63|8.48|6.68|8.59|6.79|8.36|6.56|0
1672945500000|2023-01-05 19:05:00|8.47|6.67|8.55|6.75|8.59|6.79|8.46|6.66|0
1672945800000|2023-01-05 19:10:00|8.56|6.76|8.3|6.5|8.59|6.79|8.3|6.5|0
1672946100000|2023-01-05 19:15:00|8.31|6.51|8.49|6.69|8.49|6.69|8.31|6.51|0
1672946400000|2023-01-05 19:20:00|8.51|6.71|8.42|6.62|8.51|6.71|8.37|6.57|0
1672946700000|2023-01-05 19:25:00|8.41|6.61|8.26|6.46|8.47|6.67|8.23|6.43|0
1672947000000|2023-01-05 19:30:00|8.27|6.47|8.33|6.53|8.39|6.59|8.27|6.47|0
1672947300000|2023-01-05 19:35:00|8.34|6.54|8.61|6.81|8.73|6.93|8.33|6.53|0
1672947600000|2023-01-05 19:40:00|8.63|6.83|8.59|6.79|8.7|6.9|8.56|6.76|0
1672947900000|2023-01-05 19:45:00|8.57|6.77|8.74|6.94|8.85|7.05|8.57|6.77|0
1672948200000|2023-01-05 19:50:00|8.73|6.93|8.75|6.95|8.78|6.98|8.67|6.87|0
1672948500000|2023-01-05 19:55:00|8.74|6.94|8.52|6.72|8.79|6.99|8.5|6.7|0
1672948800000|2023-01-05 20:00:00|8.5|6.7|8.4|6.6|8.5|6.7|8.33|6.53|0
1672949100000|2023-01-05 20:05:00|8.39|6.59|8.29|6.49|8.4|6.6|8.29|6.49|0
1672949400000|2023-01-05 20:10:00|8.3|6.5|8.24|6.44|8.3|6.5|8.17|6.37|0
1672949700000|2023-01-05 20:15:00|8.26|6.46|8.17|6.37|8.31|6.51|8.12|6.32|0
1672950000000|2023-01-05 20:20:00|8.16|6.36|8.11|6.31|8.22|6.42|8.08|6.28|0
1672950300000|2023-01-05 20:25:00|8.12|6.32|8.05|6.25|8.12|6.32|7.97|6.17|0
1672950600000|2023-01-05 20:30:00|8.04|6.24|8.02|6.22|8.05|6.25|7.9|6.1|0
1672950900000|2023-01-05 20:35:00|8|6.2|8.12|6.32|8.17|6.37|8|6.2|0
1672951200000|2023-01-05 20:40:00|8.11|6.31|7.99|6.19|8.12|6.32|7.92|6.12|0
1672951500000|2023-01-05 20:45:00|8.02|6.22|7.94|6.14|8.15|6.35|7.89|6.09|0
1672951800000|2023-01-05 20:50:00|7.88|6.08|8.04|6.24|8.13|6.33|7.81|6.01|0
1672952100000|2023-01-05 20:55:00|8.07|6.27|7.45|5.65|8.2|6.4|7.41|5.61|0
1672952400000|2023-01-05 21:00:00|7.43|5.63|7.51|5.71|7.55|5.75|7.42|5.62|0
1672952700000|2023-01-05 21:05:00|7.49|5.69|7.47|5.67|7.49|5.69|7.41|5.61|0
1672953000000|2023-01-05 21:10:00|7.46|5.66|7.48|5.68|7.5|5.7|7.43|5.63|0
1672953300000|2023-01-05 21:15:00|7.59|5.59|7.63|5.63|7.63|5.63|7.58|5.58|0
1672953600000|2023-01-05 21:20:00|7.64|5.64|7.67|5.67|7.67|5.67|7.62|5.62|0
1672953900000|2023-01-05 21:25:00|7.66|5.66|7.67|5.67|7.69|5.69|7.65|5.65|0
1672954200000|2023-01-05 21:30:00|7.68|5.68|7.67|5.67|7.7|5.7|7.66|5.66|0
1672954500000|2023-01-05 21:35:00|7.69|5.69|7.65|5.65|7.69|5.69|7.64|5.64|0
1672954800000|2023-01-05 21:40:00|7.66|5.66|7.69|5.69|7.69|5.69|7.65|5.65|0
1672955100000|2023-01-05 21:45:00|7.7|5.7|7.68|5.68|7.7|5.7|7.63|5.63|0
1672955400000|2023-01-05 21:50:00|7.67|5.67|7.66|5.66|7.69|5.69|7.66|5.66|0
1672955700000|2023-01-05 21:55:00|7.65|5.65|7.67|5.67|7.68|5.68|7.65|5.65|0
1672956000000|2023-01-05 22:00:00|7.66|5.66|7.65|5.65|7.66|5.66|7.65|5.65|0
1672956300000|2023-01-05 22:05:00|7.64|5.64|7.62|5.62|7.64|5.64|7.62|5.62|0
1672956600000|2023-01-05 22:10:00|7.63|5.63|7.64|5.64|7.64|5.64|7.62|5.62|0
1672957200000|2023-01-05 22:20:00|7.65|5.65|7.65|5.65|7.65|5.65|7.64|5.64|0
1672957500000|2023-01-05 22:25:00|7.64|5.64|7.64|5.64|7.64|5.64|7.64|5.64|0
1672958400000|2023-01-05 22:40:00|7.65|5.65|7.65|5.65|7.65|5.65|7.65|5.65|0
1672958700000|2023-01-05 22:45:00|7.67|5.67|7.67|5.67|7.68|5.68|7.66|5.66|0
1672959000000|2023-01-05 22:50:00|7.66|5.66|7.65|5.65|7.66|5.66|7.65|5.65|0
1672959300000|2023-01-05 22:55:00|7.67|5.67|7.68|5.68|7.69|5.69|7.66|5.66|0
1672959600000|2023-01-05 23:00:00|7.71|5.71|7.71|5.71|7.74|5.74|7.67|5.67|0
1672959900000|2023-01-05 23:05:00|7.7|5.7|7.64|5.64|7.7|5.7|7.63|5.63|0
1672960200000|2023-01-05 23:10:00|7.65|5.65|7.71|5.71|7.72|5.72|7.64|5.64|0
1672960500000|2023-01-05 23:15:00|7.7|5.7|7.74|5.74|7.77|5.77|7.69|5.69|0
1672960800000|2023-01-05 23:20:00|7.73|5.73|7.71|5.71|7.76|5.76|7.7|5.7|0
1672961100000|2023-01-05 23:25:00|7.72|5.72|7.73|5.73|7.74|5.74|7.71|5.71|0
1672961400000|2023-01-05 23:30:00|7.72|5.72|7.74|5.74|7.76|5.76|7.71|5.71|0
1672961700000|2023-01-05 23:35:00|7.73|5.73|7.74|5.74|7.76|5.76|7.7|5.7|0
1672962000000|2023-01-05 23:40:00|7.73|5.73|7.77|5.77|7.77|5.77|7.73|5.73|0
1672962300000|2023-01-05 23:45:00|7.8|5.8|7.8|5.8|7.83|5.83|7.79|5.79|0
1672962600000|2023-01-05 23:50:00|7.81|5.81|7.79|5.79|7.81|5.81|7.77|5.77|0
1672962900000|2023-01-05 23:55:00|7.8|5.8|7.75|5.75|7.81|5.81|7.75|5.75|0
1672963200000|2023-01-06 00:00:00|7.78|5.78|7.79|5.79|7.83|5.83|7.76|5.76|0
1672963500000|2023-01-06 00:05:00|7.78|5.78|7.84|5.84|7.84|5.84|7.77|5.77|0
1672963800000|2023-01-06 00:10:00|7.85|5.85|7.78|5.78|7.86|5.86|7.75|5.75|0
1672964100000|2023-01-06 00:15:00|7.76|5.76|7.83|5.83|7.83|5.83|7.74|5.74|0
1672964400000|2023-01-06 00:20:00|7.84|5.84|7.82|5.82|7.85|5.85|7.82|5.82|0
1672964700000|2023-01-06 00:25:00|7.81|5.81|7.85|5.85|7.85|5.85|7.8|5.8|0
1672965000000|2023-01-06 00:30:00|7.86|5.86|7.88|5.88|7.89|5.89|7.85|5.85|0
1672965300000|2023-01-06 00:35:00|7.87|5.87|7.84|5.84|7.89|5.89|7.84|5.84|0
1672965600000|2023-01-06 00:40:00|7.85|5.85|7.85|5.85|7.86|5.86|7.82|5.82|0
1672965900000|2023-01-06 00:45:00|7.84|5.84|7.84|5.84|7.86|5.86|7.83|5.83|0
1672966200000|2023-01-06 00:50:00|7.83|5.83|7.84|5.84|7.85|5.85|7.83|5.83|0
1672966500000|2023-01-06 00:55:00|7.83|5.83|7.88|5.88|7.89|5.89|7.83|5.83|0
1672966800000|2023-01-06 01:00:00|7.89|5.89|7.93|5.93|7.93|5.93|7.88|5.88|0
1672967100000|2023-01-06 01:05:00|7.92|5.92|7.89|5.89|7.94|5.94|7.89|5.89|0
1672967400000|2023-01-06 01:10:00|7.88|5.88|7.92|5.92|7.95|5.95|7.88|5.88|0
1672967700000|2023-01-06 01:15:00|7.91|5.91|7.93|5.93|7.96|5.96|7.91|5.91|0
1672968000000|2023-01-06 01:20:00|7.92|5.92|7.94|5.94|7.94|5.94|7.89|5.89|0
1672968300000|2023-01-06 01:25:00|7.93|5.93|7.93|5.93|7.94|5.94|7.9|5.9|0
1672968600000|2023-01-06 01:30:00|7.94|5.94|8.01|6.01|8.02|6.02|7.94|5.94|0
1672968900000|2023-01-06 01:35:00|8.02|6.02|8.04|6.04|8.08|6.08|8.02|6.02|0
1672969200000|2023-01-06 01:40:00|8.03|6.03|8.09|6.09|8.11|6.11|8.03|6.03|0
1672969500000|2023-01-06 01:45:00|8.08|6.08|8.06|6.06|8.08|6.08|8.06|6.06|0
1672969800000|2023-01-06 01:50:00|8.07|6.07|8.04|6.04|8.09|6.09|8.04|6.04|0
1672970100000|2023-01-06 01:55:00|8.05|6.05|8.08|6.08|8.09|6.09|8.04|6.04|0
1672970400000|2023-01-06 02:00:00|8.09|6.09|8.14|6.14|8.14|6.14|8.09|6.09|0
1672970700000|2023-01-06 02:05:00|8.13|6.13|8.1|6.1|8.14|6.14|8.1|6.1|0
1672971000000|2023-01-06 02:10:00|8.11|6.11|8.08|6.08|8.11|6.11|8.07|6.07|0
1672971300000|2023-01-06 02:15:00|8.09|6.09|8.13|6.13|8.14|6.14|8.09|6.09|0
1672971600000|2023-01-06 02:20:00|8.12|6.12|8.12|6.12|8.12|6.12|8.08|6.08|0
1672971900000|2023-01-06 02:25:00|8.11|6.11|8.13|6.13|8.13|6.13|8.11|6.11|0
1672972200000|2023-01-06 02:30:00|8.12|6.12|8.1|6.1|8.13|6.13|8.1|6.1|0
1672972500000|2023-01-06 02:35:00|8.09|6.09|8.09|6.09|8.13|6.13|8.08|6.08|0
1672972800000|2023-01-06 02:40:00|8.08|6.08|8.08|6.08|8.08|6.08|8.06|6.06|0
1672973100000|2023-01-06 02:45:00|8.09|6.09|8.1|6.1|8.12|6.12|8.09|6.09|0
1672973400000|2023-01-06 02:50:00|8.11|6.11|8.09|6.09|8.11|6.11|8.05|6.05|0
1672973700000|2023-01-06 02:55:00|8.08|6.08|8.11|6.11|8.12|6.12|8.06|6.06|0
1672974000000|2023-01-06 03:00:00|8.1|6.1|8.18|6.18|8.19|6.19|8.09|6.09|0
1672974300000|2023-01-06 03:05:00|8.19|6.19|8.18|6.18|8.19|6.19|8.16|6.16|0
1672974600000|2023-01-06 03:10:00|8.17|6.17|8.16|6.16|8.19|6.19|8.16|6.16|0
1672974900000|2023-01-06 03:15:00|8.17|6.17|8.18|6.18|8.2|6.2|8.16|6.16|0
1672975200000|2023-01-06 03:20:00|8.17|6.17|8.16|6.16|8.18|6.18|8.16|6.16|0
1672975500000|2023-01-06 03:25:00|8.17|6.17|8.22|6.22|8.23|6.23|8.17|6.17|0
1672975800000|2023-01-06 03:30:00|8.23|6.23|8.2|6.2|8.27|6.27|8.2|6.2|0
1672976100000|2023-01-06 03:35:00|8.19|6.19|8.15|6.15|8.19|6.19|8.15|6.15|0
1672976400000|2023-01-06 03:40:00|8.16|6.16|8.15|6.15|8.18|6.18|8.15|6.15|0
1672976700000|2023-01-06 03:45:00|8.16|6.16|8.15|6.15|8.18|6.18|8.15|6.15|0
1672977000000|2023-01-06 03:50:00|8.16|6.16|8.19|6.19|8.19|6.19|8.15|6.15|0
1672977300000|2023-01-06 03:55:00|8.2|6.2|8.16|6.16|8.23|6.23|8.16|6.16|0
1672977600000|2023-01-06 04:00:00|8.18|6.18|8.2|6.2|8.21|6.21|8.17|6.17|0
1672977900000|2023-01-06 04:05:00|8.21|6.21|8.15|6.15|8.21|6.21|8.15|6.15|0
1672978200000|2023-01-06 04:10:00|8.14|6.14|8.15|6.15|8.16|6.16|8.14|6.14|0
1672978500000|2023-01-06 04:15:00|8.16|6.16|8.11|6.11|8.16|6.16|8.11|6.11|0
1672978800000|2023-01-06 04:20:00|8.12|6.12|8.16|6.16|8.16|6.16|8.11|6.11|0
1672979100000|2023-01-06 04:25:00|8.17|6.17|8.16|6.16|8.17|6.17|8.15|6.15|0
1672979400000|2023-01-06 04:30:00|8.17|6.17|8.19|6.19|8.19|6.19|8.16|6.16|0
1672979700000|2023-01-06 04:35:00|8.2|6.2|8.17|6.17|8.21|6.21|8.17|6.17|0
1672980000000|2023-01-06 04:40:00|8.18|6.18|8.18|6.18|8.19|6.19|8.17|6.17|0
1672980300000|2023-01-06 04:45:00|8.17|6.17|8.18|6.18|8.18|6.18|8.14|6.14|0
1672980600000|2023-01-06 04:50:00|8.17|6.17|8.2|6.2|8.21|6.21|8.15|6.15|0
1672980900000|2023-01-06 04:55:00|8.21|6.21|8.2|6.2|8.25|6.25|8.17|6.17|0
1672981200000|2023-01-06 05:00:00|8.19|6.19|8.15|6.15|8.21|6.21|8.15|6.15|0
1672981500000|2023-01-06 05:05:00|8.16|6.16|8.13|6.13|8.17|6.17|8.13|6.13|0
1672981800000|2023-01-06 05:10:00|8.15|6.15|8.12|6.12|8.15|6.15|8.11|6.11|0
1672982100000|2023-01-06 05:15:00|8.13|6.13|8.08|6.08|8.13|6.13|8.08|6.08|0
1672982400000|2023-01-06 05:20:00|8.09|6.09|8.07|6.07|8.1|6.1|8.06|6.06|0
1672982700000|2023-01-06 05:25:00|8.06|6.06|8|6|8.06|6.06|8|6|0
1672983000000|2023-01-06 05:30:00|8.01|6.01|7.99|5.99|8.01|6.01|7.94|5.94|0
1672983300000|2023-01-06 05:35:00|7.98|5.98|7.99|5.99|8|6|7.96|5.96|0
1672983600000|2023-01-06 05:40:00|8|6|7.98|5.98|8.02|6.02|7.96|5.96|0
1672983900000|2023-01-06 05:45:00|7.99|5.99|7.94|5.94|7.99|5.99|7.93|5.93|0
1672984200000|2023-01-06 05:50:00|7.95|5.95|7.93|5.93|7.96|5.96|7.93|5.93|0
1672984500000|2023-01-06 05:55:00|7.94|5.94|7.98|5.98|7.98|5.98|7.94|5.94|0
1672984800000|2023-01-06 06:00:00|7.99|5.99|8|6|8.02|6.02|7.97|5.97|0
1672985100000|2023-01-06 06:05:00|8.01|6.01|8|6|8.01|6.01|7.96|5.96|0
1672985400000|2023-01-06 06:10:00|8.01|6.01|8.05|6.05|8.05|6.05|8|6|0
1672985700000|2023-01-06 06:15:00|8.04|6.04|8|6|8.04|6.04|8|6|0
1672986000000|2023-01-06 06:20:00|7.99|5.99|7.97|5.97|8.01|6.01|7.97|5.97|0
1672986300000|2023-01-06 06:25:00|7.98|5.98|7.91|5.91|7.98|5.98|7.91|5.91|0
1672986600000|2023-01-06 06:30:00|7.92|5.92|7.93|5.93|7.96|5.96|7.91|5.91|0
1672986900000|2023-01-06 06:35:00|7.92|5.92|7.95|5.95|7.96|5.96|7.92|5.92|0
1672987200000|2023-01-06 06:40:00|7.96|5.96|7.98|5.98|7.99|5.99|7.96|5.96|0
1672987500000|2023-01-06 06:45:00|7.99|5.99|7.98|5.98|7.99|5.99|7.98|5.98|0
1672987800000|2023-01-06 06:50:00|7.99|5.99|7.98|5.98|7.99|5.99|7.98|5.98|0
1672988100000|2023-01-06 06:55:00|7.97|5.97|7.96|5.96|7.98|5.98|7.93|5.93|0
1672988400000|2023-01-06 07:00:00|7.97|5.97|8.07|6.07|8.09|6.09|7.96|5.96|0
1672988700000|2023-01-06 07:05:00|8.06|6.06|8.05|6.05|8.1|6.1|8.05|6.05|0
1672989000000|2023-01-06 07:10:00|8.06|6.06|8.04|6.04|8.09|6.09|8.02|6.02|0
1672989300000|2023-01-06 07:15:00|8.05|6.05|7.96|5.96|8.05|6.05|7.96|5.96|0
1672989600000|2023-01-06 07:20:00|7.95|5.95|7.82|5.82|7.95|5.95|7.81|5.81|0
1672989900000|2023-01-06 07:25:00|7.83|5.83|7.78|5.78|7.84|5.84|7.78|5.78|0
1672990200000|2023-01-06 07:30:00|7.8|5.8|7.82|5.82|7.83|5.83|7.77|5.77|0
1672990500000|2023-01-06 07:35:00|7.83|5.83|7.77|5.77|7.83|5.83|7.76|5.76|0
1672990800000|2023-01-06 07:40:00|7.76|5.76|7.71|5.71|7.76|5.76|7.71|5.71|0
1672991100000|2023-01-06 07:45:00|7.72|5.72|7.71|5.71|7.75|5.75|7.7|5.7|0
1672991400000|2023-01-06 07:50:00|7.72|5.72|7.72|5.72|7.76|5.76|7.7|5.7|0
1672991700000|2023-01-06 07:55:00|7.7|5.7|7.65|5.65|7.7|5.7|7.63|5.63|0
1672992000000|2023-01-06 08:00:00|7.66|5.66|7.68|5.68|7.77|5.77|7.64|5.64|0
1672992300000|2023-01-06 08:05:00|7.58|5.78|7.51|5.71|7.59|5.79|7.49|5.69|0
1672992600000|2023-01-06 08:10:00|7.5|5.7|7.53|5.73|7.54|5.74|7.46|5.66|0
1672992900000|2023-01-06 08:15:00|7.51|5.71|7.68|5.88|7.69|5.89|7.49|5.69|0
1672993200000|2023-01-06 08:20:00|7.67|5.87|7.6|5.8|7.69|5.89|7.56|5.76|0
1672993500000|2023-01-06 08:25:00|7.61|5.81|7.62|5.82|7.65|5.85|7.59|5.79|0
1672993800000|2023-01-06 08:30:00|7.63|5.83|7.58|5.78|7.67|5.87|7.55|5.75|0
1672994100000|2023-01-06 08:35:00|7.59|5.79|7.68|5.88|7.68|5.88|7.59|5.79|0
1672994400000|2023-01-06 08:40:00|7.67|5.87|7.61|5.81|7.68|5.88|7.56|5.76|0
1672994700000|2023-01-06 08:45:00|7.62|5.82|7.59|5.79|7.63|5.83|7.58|5.78|0
1672995000000|2023-01-06 08:50:00|7.58|5.78|7.63|5.83|7.64|5.84|7.58|5.78|0
1672995300000|2023-01-06 08:55:00|7.62|5.82|7.65|5.85|7.67|5.87|7.61|5.81|0
1672995600000|2023-01-06 09:00:00|7.64|5.84|7.56|5.76|7.65|5.85|7.54|5.74|0
1672995900000|2023-01-06 09:05:00|7.55|5.75|7.5|5.7|7.58|5.78|7.46|5.66|0
1672996200000|2023-01-06 09:10:00|7.49|5.69|7.39|5.59|7.5|5.7|7.38|5.58|0
1672996500000|2023-01-06 09:15:00|7.38|5.58|7.47|5.67|7.48|5.68|7.38|5.58|0
1672996800000|2023-01-06 09:20:00|7.45|5.65|7.4|5.6|7.45|5.65|7.31|5.51|0
1672997100000|2023-01-06 09:25:00|7.39|5.59|7.36|5.56|7.4|5.6|7.36|5.56|0
1672997400000|2023-01-06 09:30:00|7.35|5.55|7.34|5.54|7.37|5.57|7.31|5.51|0
1672997700000|2023-01-06 09:35:00|7.33|5.53|7.32|5.52|7.33|5.53|7.27|5.47|0
1672998000000|2023-01-06 09:40:00|7.31|5.51|7.4|5.6|7.45|5.65|7.29|5.49|0
1672998300000|2023-01-06 09:45:00|7.41|5.61|7.42|5.62|7.43|5.63|7.37|5.57|0
1672998600000|2023-01-06 09:50:00|7.43|5.63|7.45|5.65|7.46|5.66|7.39|5.59|0
1672998900000|2023-01-06 09:55:00|7.46|5.66|7.46|5.66|7.47|5.67|7.41|5.61|0
1672999200000|2023-01-06 10:00:00|7.45|5.65|7.42|5.62|7.45|5.65|7.35|5.55|0
1672999500000|2023-01-06 10:05:00|7.43|5.63|7.42|5.62|7.45|5.65|7.39|5.59|0
1672999800000|2023-01-06 10:10:00|7.41|5.61|7.51|5.71|7.52|5.72|7.41|5.61|0
1673000100000|2023-01-06 10:15:00|7.52|5.72|7.57|5.77|7.6|5.8|7.49|5.69|0
1673000400000|2023-01-06 10:20:00|7.58|5.78|7.52|5.72|7.58|5.78|7.51|5.71|0
1673000700000|2023-01-06 10:25:00|7.51|5.71|7.47|5.67|7.54|5.74|7.47|5.67|0
1673001000000|2023-01-06 10:30:00|7.46|5.66|7.49|5.69|7.51|5.71|7.46|5.66|0
1673001300000|2023-01-06 10:35:00|7.48|5.68|7.53|5.73|7.54|5.74|7.46|5.66|0
1673001600000|2023-01-06 10:40:00|7.54|5.74|7.56|5.76|7.6|5.8|7.53|5.73|0
1673001900000|2023-01-06 10:45:00|7.57|5.77|7.56|5.76|7.57|5.77|7.51|5.71|0
1673002200000|2023-01-06 10:50:00|7.57|5.77|7.5|5.7|7.58|5.78|7.47|5.67|0
1673002500000|2023-01-06 10:55:00|7.49|5.69|7.4|5.6|7.5|5.7|7.39|5.59|0
1673002800000|2023-01-06 11:00:00|7.41|5.61|7.49|5.69|7.49|5.69|7.39|5.59|0
1673003100000|2023-01-06 11:05:00|7.48|5.68|7.53|5.73|7.55|5.75|7.47|5.67|0
1673003400000|2023-01-06 11:10:00|7.55|5.75|7.54|5.74|7.58|5.78|7.54|5.74|0
1673003700000|2023-01-06 11:15:00|7.55|5.75|7.58|5.78|7.61|5.81|7.55|5.75|0
1673004000000|2023-01-06 11:20:00|7.59|5.79|7.61|5.81|7.63|5.83|7.59|5.79|0
1673004300000|2023-01-06 11:25:00|7.63|5.83|7.55|5.75|7.63|5.83|7.53|5.73|0
1673004600000|2023-01-06 11:30:00|7.56|5.76|7.53|5.73|7.6|5.8|7.51|5.71|0
1673004900000|2023-01-06 11:35:00|7.54|5.74|7.43|5.63|7.54|5.74|7.39|5.59|0
1673005200000|2023-01-06 11:40:00|7.44|5.64|7.43|5.63|7.45|5.65|7.37|5.57|0
1673005500000|2023-01-06 11:45:00|7.44|5.64|7.46|5.66|7.47|5.67|7.41|5.61|0
1673005800000|2023-01-06 11:50:00|7.47|5.67|7.49|5.69|7.5|5.7|7.45|5.65|0
1673006100000|2023-01-06 11:55:00|7.5|5.7|7.47|5.67|7.5|5.7|7.46|5.66|0
1673006400000|2023-01-06 12:00:00|7.48|5.68|7.42|5.62|7.48|5.68|7.42|5.62|0
1673006700000|2023-01-06 12:05:00|7.43|5.63|7.42|5.62|7.45|5.65|7.39|5.59|0
1673007000000|2023-01-06 12:10:00|7.41|5.61|7.4|5.6|7.44|5.64|7.37|5.57|0
1673007300000|2023-01-06 12:15:00|7.41|5.61|7.42|5.62|7.44|5.64|7.36|5.56|0
1673007600000|2023-01-06 12:20:00|7.43|5.63|7.47|5.67|7.47|5.67|7.41|5.61|0
1673007900000|2023-01-06 12:25:00|7.48|5.68|7.45|5.65|7.51|5.71|7.44|5.64|0
1673008200000|2023-01-06 12:30:00|7.46|5.66|7.46|5.66|7.51|5.71|7.44|5.64|0
1673008500000|2023-01-06 12:35:00|7.45|5.65|7.4|5.6|7.47|5.67|7.38|5.58|0
1673008800000|2023-01-06 12:40:00|7.41|5.61|7.78|5.98|7.84|6.04|7.38|5.58|0
1673009100000|2023-01-06 12:45:00|7.79|5.99|7.81|6.01|7.86|6.06|7.77|5.97|0
1673009400000|2023-01-06 12:50:00|7.82|6.02|7.94|6.14|7.94|6.14|7.81|6.01|0
1673009700000|2023-01-06 12:55:00|7.93|6.13|7.82|6.02|7.94|6.14|7.82|6.02|0
1673010000000|2023-01-06 13:00:00|7.83|6.03|7.72|5.92|7.83|6.03|7.71|5.91|0
1673010300000|2023-01-06 13:05:00|7.73|5.93|7.81|6.01|7.81|6.01|7.71|5.91|0
1673010600000|2023-01-06 13:10:00|7.82|6.02|7.8|6|7.87|6.07|7.78|5.98|0
1673010900000|2023-01-06 13:15:00|7.79|5.99|7.55|5.75|7.81|6.01|7.55|5.75|0
1673011200000|2023-01-06 13:20:00|7.54|5.74|7.66|5.86|7.7|5.9|7.53|5.73|0
1673011500000|2023-01-06 13:25:00|7.65|5.85|7.7|5.9|7.8|6|7.63|5.83|0
1673011800000|2023-01-06 13:30:00|7.62|5.82|7.91|6.11|9.25|7.45|7.62|5.82|0
1673012100000|2023-01-06 13:35:00|7.95|6.15|7.92|6.12|8.11|6.31|7.7|5.9|0
1673012400000|2023-01-06 13:40:00|7.94|6.14|8.34|6.54|8.44|6.64|7.92|6.12|0
1673012700000|2023-01-06 13:45:00|8.39|6.59|8.64|6.84|8.8|7|8.38|6.58|0
1673013000000|2023-01-06 13:50:00|8.65|6.85|8.66|6.86|8.89|7.09|8.41|6.61|0
1673013300000|2023-01-06 13:55:00|8.67|6.87|8.78|6.98|8.83|7.03|8.48|6.68|0
1673013600000|2023-01-06 14:00:00|8.77|6.97|8.68|6.88|8.84|7.04|8.55|6.75|0
1673013900000|2023-01-06 14:05:00|8.69|6.89|8.44|6.64|8.72|6.92|8.3|6.5|0
1673014200000|2023-01-06 14:10:00|8.45|6.65|8.63|6.83|8.65|6.85|8.05|6.25|0
1673014500000|2023-01-06 14:15:00|8.65|6.85|8.46|6.66|8.68|6.88|8.45|6.65|0
1673014800000|2023-01-06 14:20:00|8.45|6.65|8.45|6.65|8.46|6.66|8.33|6.53|0
1673015100000|2023-01-06 14:25:00|8.41|6.61|8.49|6.69|8.59|6.79|8.41|6.61|0
1673015400000|2023-01-06 14:30:00|8.54|6.74|8.86|7.06|8.88|7.08|8.19|6.39|0
1673015700000|2023-01-06 14:35:00|8.88|7.08|7.99|6.19|9.02|7.22|7.92|6.12|0
1673016000000|2023-01-06 14:40:00|8.03|6.23|7.59|5.79|8.07|6.27|7.52|5.72|0
1673016300000|2023-01-06 14:45:00|7.52|5.72|7.82|6.02|7.86|6.06|7.34|5.54|0
1673016600000|2023-01-06 14:50:00|7.8|6|8.16|6.36|8.17|6.37|7.78|5.98|0
1673016900000|2023-01-06 14:55:00|8.15|6.35|8.08|6.28|8.34|6.54|8.01|6.21|0
1673017200000|2023-01-06 15:00:00|8.45|6.65|8.37|6.57|8.87|7.07|8.26|6.46|0
1673017500000|2023-01-06 15:05:00|8.34|6.54|8.87|7.07|9.06|7.26|8.34|6.54|0
1673017800000|2023-01-06 15:10:00|8.9|7.1|8.34|6.54|9.05|7.25|8.21|6.41|0
1673018100000|2023-01-06 15:15:00|8.4|6.6|8.74|6.94|8.86|7.06|8.4|6.6|0
1673018400000|2023-01-06 15:20:00|8.79|6.99|8.66|6.86|8.8|7|8.49|6.69|0
1673018700000|2023-01-06 15:25:00|8.68|6.88|8.46|6.66|8.69|6.89|8.35|6.55|0
1673019000000|2023-01-06 15:30:00|8.5|6.7|8.75|6.95|8.78|6.98|8.46|6.66|0
1673019300000|2023-01-06 15:35:00|8.76|6.96|9.12|7.32|9.17|7.37|8.72|6.92|0
1673019600000|2023-01-06 15:40:00|9.14|7.34|8.99|7.19|9.31|7.51|8.97|7.17|0
1673019900000|2023-01-06 15:45:00|9.01|7.21|9.4|7.6|9.41|7.61|8.99|7.19|0
1673020200000|2023-01-06 15:50:00|9.39|7.59|9.41|7.61|9.45|7.65|9.32|7.52|0
1673020500000|2023-01-06 15:55:00|9.38|7.58|9.4|7.6|9.53|7.73|9.27|7.47|0
1673020800000|2023-01-06 16:00:00|9.42|7.62|9.25|7.45|9.62|7.82|9.19|7.39|0
1673021100000|2023-01-06 16:05:00|9.27|7.47|9.53|7.73|9.53|7.73|9.25|7.45|0
1673021400000|2023-01-06 16:10:00|9.55|7.75|9.3|7.5|9.57|7.77|9.3|7.5|0
1673021700000|2023-01-06 16:15:00|9.33|7.53|9.32|7.52|9.43|7.63|9.23|7.43|0
1673022000000|2023-01-06 16:20:00|9.31|7.51|9.55|7.75|9.55|7.75|9.3|7.5|0
1673022300000|2023-01-06 16:25:00|9.56|7.76|9.33|7.53|9.56|7.76|9.26|7.46|0
1673022600000|2023-01-06 16:30:00|9.38|7.58|9.45|7.65|9.46|7.66|9.2|7.4|0
1673022900000|2023-01-06 16:35:00|9.46|7.66|9.53|7.73|9.55|7.75|9.4|7.6|0
1673023200000|2023-01-06 16:40:00|9.52|7.72|9.41|7.61|9.56|7.76|9.35|7.55|0
1673023500000|2023-01-06 16:45:00|9.42|7.62|9.57|7.77|9.62|7.82|9.38|7.58|0
1673023800000|2023-01-06 16:50:00|9.56|7.76|9.83|8.03|9.93|8.13|9.56|7.76|0
1673024100000|2023-01-06 16:55:00|9.84|8.04|9.71|7.91|9.93|8.13|9.71|7.91|0
1673024400000|2023-01-06 17:00:00|9.73|7.93|9.79|7.99|9.84|8.04|9.73|7.93|0
1673024700000|2023-01-06 17:05:00|9.78|7.98|9.75|7.95|9.84|8.04|9.73|7.93|0
1673025000000|2023-01-06 17:10:00|9.74|7.94|9.61|7.81|9.84|8.04|9.59|7.79|0
1673025300000|2023-01-06 17:15:00|9.62|7.82|9.67|7.87|9.72|7.92|9.52|7.72|0
1673025600000|2023-01-06 17:20:00|9.68|7.88|9.38|7.58|9.69|7.89|9.36|7.56|0
1673025900000|2023-01-06 17:25:00|9.37|7.57|9.42|7.62|9.49|7.69|9.37|7.57|0
1673026200000|2023-01-06 17:30:00|9.43|7.63|9.37|7.57|9.55|7.75|9.37|7.57|0
1673026500000|2023-01-06 17:35:00|9.38|7.58|9.46|7.66|9.46|7.66|9.3|7.5|0
1673026800000|2023-01-06 17:40:00|9.47|7.67|9.06|7.26|9.47|7.67|9|7.2|0
1673027100000|2023-01-06 17:45:00|9.07|7.27|9.14|7.34|9.19|7.39|9.05|7.25|0
1673027400000|2023-01-06 17:50:00|9.15|7.35|9.05|7.25|9.17|7.37|9|7.2|0
1673027700000|2023-01-06 17:55:00|9.06|7.26|9.09|7.29|9.09|7.29|8.92|7.12|0
1673028000000|2023-01-06 18:00:00|9.08|7.28|9.06|7.26|9.16|7.36|8.98|7.18|0
1673028300000|2023-01-06 18:05:00|9.09|7.29|9.16|7.36|9.24|7.44|9.07|7.27|0
1673028600000|2023-01-06 18:10:00|9.15|7.35|9.24|7.44|9.28|7.48|9.1|7.3|0
1673028900000|2023-01-06 18:15:00|9.23|7.43|9.19|7.39|9.28|7.48|9.14|7.34|0
1673029200000|2023-01-06 18:20:00|9.2|7.4|9.24|7.44|9.26|7.46|9.16|7.36|0
1673029500000|2023-01-06 18:25:00|9.25|7.45|9.36|7.56|9.4|7.6|9.23|7.43|0
1673029800000|2023-01-06 18:30:00|9.37|7.57|9.51|7.71|9.51|7.71|9.35|7.55|0
1673030100000|2023-01-06 18:35:00|9.49|7.69|9.57|7.77|9.57|7.77|9.23|7.43|0
1673030400000|2023-01-06 18:40:00|9.56|7.76|9.54|7.74|9.71|7.91|9.52|7.72|0
1673030700000|2023-01-06 18:45:00|9.56|7.76|9.57|7.77|9.59|7.79|9.49|7.69|0
1673031000000|2023-01-06 18:50:00|9.56|7.76|9.54|7.74|9.56|7.76|9.47|7.67|0
1673031300000|2023-01-06 18:55:00|9.53|7.73|9.66|7.86|9.69|7.89|9.53|7.73|0
1673031600000|2023-01-06 19:00:00|9.68|7.88|9.78|7.98|9.8|8|9.67|7.87|0
1673031900000|2023-01-06 19:05:00|9.77|7.97|9.82|8.02|9.82|8.02|9.69|7.89|0
1673032200000|2023-01-06 19:10:00|9.85|8.05|10|8.2|10.06|8.26|9.8|8|0
1673032500000|2023-01-06 19:15:00|9.99|8.19|10.1|8.3|10.11|8.31|9.99|8.19|0
1673032800000|2023-01-06 19:20:00|10.11|8.31|10.26|8.46|10.27|8.47|10.1|8.3|0
1673033100000|2023-01-06 19:25:00|10.29|8.49|10.2|8.4|10.35|8.55|10.17|8.37|0
1673033400000|2023-01-06 19:30:00|10.21|8.41|10.29|8.49|10.34|8.54|10.18|8.38|0
1673033700000|2023-01-06 19:35:00|10.28|8.48|10.43|8.63|10.48|8.68|10.23|8.43|0
1673034000000|2023-01-06 19:40:00|10.41|8.61|10.47|8.67|10.49|8.69|10.33|8.53|0
1673034300000|2023-01-06 19:45:00|10.45|8.65|10.44|8.64|10.45|8.65|10.26|8.46|0
1673034600000|2023-01-06 19:50:00|10.43|8.63|10.64|8.84|10.64|8.84|10.4|8.6|0
1673034900000|2023-01-06 19:55:00|10.63|8.83|10.56|8.76|10.68|8.88|10.55|8.75|0
1673035200000|2023-01-06 20:00:00|10.59|8.79|10.81|9.01|10.88|9.08|10.56|8.76|0
1673035500000|2023-01-06 20:05:00|10.8|9|10.83|9.03|10.86|9.06|10.74|8.94|0
1673035800000|2023-01-06 20:10:00|10.85|9.05|10.81|9.01|10.87|9.07|10.66|8.86|0
1673036100000|2023-01-06 20:15:00|10.82|9.02|10.66|8.86|10.91|9.11|10.62|8.82|0
1673036400000|2023-01-06 20:20:00|10.68|8.88|10.59|8.79|10.68|8.88|10.43|8.63|0
1673036700000|2023-01-06 20:25:00|10.6|8.8|10.47|8.67|10.6|8.8|10.45|8.65|0
1673037000000|2023-01-06 20:30:00|10.49|8.69|10.64|8.84|10.75|8.95|10.49|8.69|0
1673037300000|2023-01-06 20:35:00|10.65|8.85|10.66|8.86|10.69|8.89|10.52|8.72|0
1673037600000|2023-01-06 20:40:00|10.65|8.85|10.71|8.91|10.76|8.96|10.64|8.84|0
1673037900000|2023-01-06 20:45:00|10.69|8.89|10.4|8.6|10.71|8.91|10.4|8.6|0
1673038200000|2023-01-06 20:50:00|10.37|8.57|10.02|8.22|10.37|8.57|9.93|8.13|0
1673038500000|2023-01-06 20:55:00|10.09|8.29|9.96|8.16|10.13|8.33|9.87|8.07|0
1673038800000|2023-01-06 21:00:00|9.95|8.15|9.78|7.98|10.05|8.25|9.78|7.98|0
1673039100000|2023-01-06 21:05:00|9.79|7.99|9.9|8.1|9.95|8.15|9.79|7.99|0
1673039400000|2023-01-06 21:10:00|9.89|8.09|9.86|8.06|9.92|8.12|9.83|8.03|0
1673227500000|2023-01-09 01:25:00|10.23|8.23|10.2|8.2|10.23|8.23|10.19|8.19|0
1673227800000|2023-01-09 01:30:00|10.19|8.19|10.13|8.13|10.24|8.24|10.12|8.12|0
1673228100000|2023-01-09 01:35:00|10.12|8.12|10.13|8.13|10.21|8.21|10.12|8.12|0
1673228400000|2023-01-09 01:40:00|10.12|8.12|10.18|8.18|10.2|8.2|10.12|8.12|0
1673228700000|2023-01-09 01:45:00|10.19|8.19|10.21|8.21|10.21|8.21|10.15|8.15|0
1673229000000|2023-01-09 01:50:00|10.2|8.2|10.18|8.18|10.24|8.24|10.17|8.17|0
1673229300000|2023-01-09 01:55:00|10.17|8.17|10.14|8.14|10.19|8.19|10.13|8.13|0
1673229600000|2023-01-09 02:00:00|10.15|8.15|10.14|8.14|10.19|8.19|10.12|8.12|0
1673229900000|2023-01-09 02:05:00|10.15|8.15|10.18|8.18|10.21|8.21|10.14|8.14|0
1673230200000|2023-01-09 02:10:00|10.19|8.19|10.22|8.22|10.22|8.22|10.18|8.18|0
1673230500000|2023-01-09 02:15:00|10.23|8.23|10.2|8.2|10.25|8.25|10.2|8.2|0
1673230800000|2023-01-09 02:20:00|10.19|8.19|10.23|8.23|10.25|8.25|10.19|8.19|0
1673231100000|2023-01-09 02:25:00|10.22|8.22|10.21|8.21|10.23|8.23|10.2|8.2|0
1673231400000|2023-01-09 02:30:00|10.22|8.22|10.24|8.24|10.24|8.24|10.17|8.17|0
1673231700000|2023-01-09 02:35:00|10.23|8.23|10.24|8.24|10.3|8.3|10.23|8.23|0
1673232000000|2023-01-09 02:40:00|10.26|8.26|10.23|8.23|10.26|8.26|10.23|8.23|0
1673232300000|2023-01-09 02:45:00|10.24|8.24|10.25|8.25|10.27|8.27|10.21|8.21|0
1673232600000|2023-01-09 02:50:00|10.26|8.26|10.28|8.28|10.28|8.28|10.26|8.26|0
1673232900000|2023-01-09 02:55:00|10.29|8.29|10.27|8.27|10.29|8.29|10.24|8.24|0
1673233200000|2023-01-09 03:00:00|10.26|8.26|10.27|8.27|10.28|8.28|10.25|8.25|0
1673233500000|2023-01-09 03:05:00|10.26|8.26|10.21|8.21|10.26|8.26|10.21|8.21|0
1673233800000|2023-01-09 03:10:00|10.2|8.2|10.23|8.23|10.24|8.24|10.19|8.19|0
1673234100000|2023-01-09 03:15:00|10.24|8.24|10.23|8.23|10.24|8.24|10.22|8.22|0
1673234400000|2023-01-09 03:20:00|10.22|8.22|10.23|8.23|10.24|8.24|10.18|8.18|0
1673234700000|2023-01-09 03:25:00|10.24|8.24|10.24|8.24|10.26|8.26|10.24|8.24|0
1673235000000|2023-01-09 03:30:00|10.25|8.25|10.23|8.23|10.25|8.25|10.22|8.22|0
1673235300000|2023-01-09 03:35:00|10.22|8.22|10.24|8.24|10.25|8.25|10.21|8.21|0
1673235600000|2023-01-09 03:40:00|10.23|8.23|10.25|8.25|10.25|8.25|10.23|8.23|0
1673235900000|2023-01-09 03:45:00|10.26|8.26|10.26|8.26|10.27|8.27|10.25|8.25|0
1673236200000|2023-01-09 03:50:00|10.27|8.27|10.27|8.27|10.27|8.27|10.24|8.24|0
1673236500000|2023-01-09 03:55:00|10.26|8.26|10.24|8.24|10.26|8.26|10.24|8.24|0
1673236800000|2023-01-09 04:00:00|10.25|8.25|10.24|8.24|10.26|8.26|10.24|8.24|0
1673237100000|2023-01-09 04:05:00|10.23|8.23|10.25|8.25|10.25|8.25|10.23|8.23|0
1673237400000|2023-01-09 04:10:00|10.24|8.24|10.27|8.27|10.27|8.27|10.24|8.24|0
1673237700000|2023-01-09 04:15:00|10.26|8.26|10.25|8.25|10.27|8.27|10.25|8.25|0
1673238000000|2023-01-09 04:20:00|10.24|8.24|10.27|8.27|10.27|8.27|10.24|8.24|0
1673238300000|2023-01-09 04:25:00|10.28|8.28|10.38|8.38|10.38|8.38|10.27|8.27|0
1673238600000|2023-01-09 04:30:00|10.36|8.36|10.4|8.4|10.43|8.43|10.34|8.34|0
1673238900000|2023-01-09 04:35:00|10.41|8.41|10.42|8.42|10.42|8.42|10.36|8.36|0
1673239200000|2023-01-09 04:40:00|10.4|8.4|10.53|8.53|10.54|8.54|10.39|8.39|0
1673239500000|2023-01-09 04:45:00|10.54|8.54|10.55|8.55|10.56|8.56|10.53|8.53|0
1673239800000|2023-01-09 04:50:00|10.56|8.56|10.53|8.53|10.56|8.56|10.51|8.51|0
1673240100000|2023-01-09 04:55:00|10.48|8.48|10.51|8.51|10.51|8.51|10.47|8.47|0
1673240400000|2023-01-09 05:00:00|10.52|8.52|10.49|8.49|10.52|8.52|10.48|8.48|0
1673240700000|2023-01-09 05:05:00|10.5|8.5|10.47|8.47|10.51|8.51|10.47|8.47|0
1673241000000|2023-01-09 05:10:00|10.48|8.48|10.44|8.44|10.51|8.51|10.44|8.44|0
1673241300000|2023-01-09 05:15:00|10.45|8.45|10.41|8.41|10.47|8.47|10.4|8.4|0
1673241600000|2023-01-09 05:20:00|10.4|8.4|10.45|8.45|10.46|8.46|10.39|8.39|0
1673241900000|2023-01-09 05:25:00|10.46|8.46|10.48|8.48|10.52|8.52|10.46|8.46|0
1673242200000|2023-01-09 05:30:00|10.49|8.49|10.48|8.48|10.5|8.5|10.41|8.41|0
1673242500000|2023-01-09 05:35:00|10.49|8.49|10.42|8.42|10.51|8.51|10.41|8.41|0
1673242800000|2023-01-09 05:40:00|10.41|8.41|10.45|8.45|10.45|8.45|10.39|8.39|0
1673243100000|2023-01-09 05:45:00|10.46|8.46|10.42|8.42|10.46|8.46|10.4|8.4|0
1673243400000|2023-01-09 05:50:00|10.43|8.43|10.47|8.47|10.47|8.47|10.4|8.4|0
1673243700000|2023-01-09 05:55:00|10.49|8.49|10.44|8.44|10.49|8.49|10.44|8.44|0
1673244000000|2023-01-09 06:00:00|10.45|8.45|10.43|8.43|10.46|8.46|10.4|8.4|0
1673244300000|2023-01-09 06:05:00|10.42|8.42|10.41|8.41|10.43|8.43|10.38|8.38|0
1673244600000|2023-01-09 06:10:00|10.4|8.4|10.37|8.37|10.4|8.4|10.34|8.34|0
1673244900000|2023-01-09 06:15:00|10.36|8.36|10.45|8.45|10.47|8.47|10.36|8.36|0
1673245200000|2023-01-09 06:20:00|10.44|8.44|10.43|8.43|10.44|8.44|10.4|8.4|0
1673245500000|2023-01-09 06:25:00|10.44|8.44|10.42|8.42|10.45|8.45|10.42|8.42|0
1673245800000|2023-01-09 06:30:00|10.39|8.39|10.35|8.35|10.39|8.39|10.33|8.33|0
1673246100000|2023-01-09 06:35:00|10.34|8.34|10.4|8.4|10.4|8.4|10.34|8.34|0
1673246400000|2023-01-09 06:40:00|10.39|8.39|10.39|8.39|10.41|8.41|10.38|8.38|0
1673246700000|2023-01-09 06:45:00|10.38|8.38|10.38|8.38|10.39|8.39|10.37|8.37|0
1673247000000|2023-01-09 06:50:00|10.39|8.39|10.37|8.37|10.39|8.39|10.34|8.34|0
1673247300000|2023-01-09 06:55:00|10.36|8.36|10.36|8.36|10.41|8.41|10.35|8.35|0
1673247600000|2023-01-09 07:00:00|10.35|8.35|10.24|8.24|10.36|8.36|10.24|8.24|0
1673247900000|2023-01-09 07:05:00|10.23|8.23|10.28|8.28|10.29|8.29|10.2|8.2|0
1673248200000|2023-01-09 07:10:00|10.26|8.26|10.81|8.81|10.81|8.81|10.18|8.18|0
1673248500000|2023-01-09 07:15:00|10.8|8.8|10.83|8.83|10.86|8.86|10.8|8.8|0
1673248800000|2023-01-09 07:20:00|10.85|8.85|10.8|8.8|10.91|8.91|10.77|8.77|0
1673249100000|2023-01-09 07:25:00|10.77|8.77|10.71|8.71|10.85|8.85|10.7|8.7|0
1673249400000|2023-01-09 07:30:00|10.7|8.7|10.69|8.69|10.77|8.77|10.64|8.64|0
1673249700000|2023-01-09 07:35:00|10.68|8.68|10.56|8.56|10.69|8.69|10.55|8.55|0
1673250000000|2023-01-09 07:40:00|10.57|8.57|10.58|8.58|10.6|8.6|10.5|8.5|0
1673250300000|2023-01-09 07:45:00|10.57|8.57|10.5|8.5|10.58|8.58|10.49|8.49|0
1673250600000|2023-01-09 07:50:00|10.51|8.51|10.52|8.52|10.54|8.54|10.49|8.49|0
1673250900000|2023-01-09 07:55:00|10.51|8.51|10.51|8.51|10.55|8.55|10.44|8.44|0
1673251200000|2023-01-09 08:00:00|10.49|8.49|10.51|8.51|10.55|8.55|10.38|8.38|0
1673251500000|2023-01-09 08:05:00|10.42|8.62|10.43|8.63|10.46|8.66|10.33|8.53|0
1673251800000|2023-01-09 08:10:00|10.44|8.64|10.41|8.61|10.52|8.72|10.38|8.58|0
1673252100000|2023-01-09 08:15:00|10.42|8.62|10.46|8.66|10.52|8.72|10.36|8.56|0
1673252400000|2023-01-09 08:20:00|10.48|8.68|10.53|8.73|10.55|8.75|10.46|8.66|0
1673252700000|2023-01-09 08:25:00|10.52|8.72|10.54|8.74|10.56|8.76|10.43|8.63|0
1673253000000|2023-01-09 08:30:00|10.55|8.75|10.4|8.6|10.59|8.79|10.38|8.58|0
1673253300000|2023-01-09 08:35:00|10.41|8.61|10.37|8.57|10.45|8.65|10.34|8.54|0
1673253600000|2023-01-09 08:40:00|10.38|8.58|10.48|8.68|10.48|8.68|10.29|8.49|0
1673253900000|2023-01-09 08:45:00|10.49|8.69|10.5|8.7|10.55|8.75|10.41|8.61|0
1673254200000|2023-01-09 08:50:00|10.49|8.69|10.47|8.67|10.5|8.7|10.4|8.6|0
1673254500000|2023-01-09 08:55:00|10.46|8.66|10.42|8.62|10.5|8.7|10.42|8.62|0
1673254800000|2023-01-09 09:00:00|10.41|8.61|10.6|8.8|10.62|8.82|10.4|8.6|0
1673255100000|2023-01-09 09:05:00|10.61|8.81|10.55|8.75|10.67|8.87|10.55|8.75|0
1673255400000|2023-01-09 09:10:00|10.57|8.77|10.65|8.85|10.68|8.88|10.55|8.75|0
1673255700000|2023-01-09 09:15:00|10.67|8.87|10.76|8.96|10.8|9|10.62|8.82|0
1673256000000|2023-01-09 09:20:00|10.75|8.95|10.86|9.06|10.86|9.06|10.75|8.95|0
1673256300000|2023-01-09 09:25:00|10.85|9.05|10.83|9.03|10.96|9.16|10.79|8.99|0
1673256600000|2023-01-09 09:30:00|10.85|9.05|10.88|9.08|10.92|9.12|10.79|8.99|0
1673256900000|2023-01-09 09:35:00|10.89|9.09|10.89|9.09|10.95|9.15|10.85|9.05|0
1673257200000|2023-01-09 09:40:00|10.91|9.11|11.04|9.24|11.05|9.25|10.88|9.08|0
1673257500000|2023-01-09 09:45:00|11.05|9.25|11.03|9.23|11.06|9.26|10.97|9.17|0
1673257800000|2023-01-09 09:50:00|11.04|9.24|10.9|9.1|11.05|9.25|10.86|9.06|0
1673258100000|2023-01-09 09:55:00|10.89|9.09|10.88|9.08|10.92|9.12|10.83|9.03|0
1673258400000|2023-01-09 10:00:00|10.89|9.09|10.84|9.04|10.89|9.09|10.82|9.02|0
1673258700000|2023-01-09 10:05:00|10.86|9.06|10.9|9.1|10.96|9.16|10.84|9.04|0
1673259000000|2023-01-09 10:10:00|10.93|9.13|10.99|9.19|11|9.2|10.9|9.1|0
1673259300000|2023-01-09 10:15:00|10.98|9.18|11.01|9.21|11.06|9.26|10.9|9.1|0
1673259600000|2023-01-09 10:20:00|11.04|9.24|11.06|9.26|11.11|9.31|11.02|9.22|0
1673259900000|2023-01-09 10:25:00|11.05|9.25|11.04|9.24|11.12|9.32|11.01|9.21|0
1673260200000|2023-01-09 10:30:00|11.02|9.22|10.94|9.14|11.05|9.25|10.9|9.1|0
1673260500000|2023-01-09 10:35:00|10.93|9.13|10.86|9.06|10.99|9.19|10.86|9.06|0
1673260800000|2023-01-09 10:40:00|10.88|9.08|10.91|9.11|10.96|9.16|10.86|9.06|0
1673261100000|2023-01-09 10:45:00|10.9|9.1|10.89|9.09|10.96|9.16|10.88|9.08|0
1673261400000|2023-01-09 10:50:00|10.88|9.08|10.94|9.14|10.95|9.15|10.86|9.06|0
1673261700000|2023-01-09 10:55:00|10.95|9.15|11|9.2|11.01|9.21|10.92|9.12|0
1673262000000|2023-01-09 11:00:00|10.99|9.19|11.05|9.25|11.07|9.27|10.91|9.11|0
1673262300000|2023-01-09 11:05:00|11.03|9.23|11.1|9.3|11.17|9.37|11.01|9.21|0
1673262600000|2023-01-09 11:10:00|11.11|9.31|11.12|9.32|11.16|9.36|11.05|9.25|0
1673262900000|2023-01-09 11:15:00|11.1|9.3|11.04|9.24|11.15|9.35|11.03|9.23|0
1673263200000|2023-01-09 11:20:00|11.03|9.23|10.99|9.19|11.05|9.25|10.95|9.15|0
1673263500000|2023-01-09 11:25:00|11|9.2|11.03|9.23|11.05|9.25|10.98|9.18|0
1673263800000|2023-01-09 11:30:00|11.02|9.22|11|9.2|11.03|9.23|10.97|9.17|0
1673264100000|2023-01-09 11:35:00|11.02|9.22|10.99|9.19|11.1|9.3|10.99|9.19|0
1673264400000|2023-01-09 11:40:00|11|9.2|11.04|9.24|11.05|9.25|10.98|9.18|0
1673264700000|2023-01-09 11:45:00|11.05|9.25|11.03|9.23|11.06|9.26|10.98|9.18|0
1673265000000|2023-01-09 11:50:00|11.01|9.21|11.08|9.28|11.1|9.3|11.01|9.21|0
1673265300000|2023-01-09 11:55:00|11.06|9.26|11|9.2|11.08|9.28|10.95|9.15|0
1673265600000|2023-01-09 12:00:00|10.99|9.19|11.12|9.32|11.14|9.34|10.96|9.16|0
1673265900000|2023-01-09 12:05:00|11.09|9.29|11.14|9.34|11.15|9.35|11.07|9.27|0
1673266200000|2023-01-09 12:10:00|11.12|9.32|11.12|9.32|11.19|9.39|11.11|9.31|0
1673266500000|2023-01-09 12:15:00|11.11|9.31|11.1|9.3|11.16|9.36|11.09|9.29|0
1673266800000|2023-01-09 12:20:00|11.11|9.31|11.12|9.32|11.15|9.35|11.07|9.27|0
1673267100000|2023-01-09 12:25:00|11.13|9.33|11.82|10.02|12.53|10.73|11.09|9.29|0
1673267400000|2023-01-09 12:30:00|11.81|10.01|11.96|10.16|12.08|10.28|11.79|9.99|0
1673267700000|2023-01-09 12:35:00|11.95|10.15|12.02|10.22|12.08|10.28|11.95|10.15|0
1673268000000|2023-01-09 12:40:00|12.03|10.23|11.93|10.13|12.03|10.23|11.91|10.11|0
1673268300000|2023-01-09 12:45:00|11.95|10.15|11.89|10.09|12.02|10.22|11.88|10.08|0
1673268600000|2023-01-09 12:50:00|11.88|10.08|11.85|10.05|11.88|10.08|11.82|10.02|0
1673268900000|2023-01-09 12:55:00|11.87|10.07|11.85|10.05|11.91|10.11|11.84|10.04|0
1673269200000|2023-01-09 13:00:00|11.87|10.07|11.69|9.89|11.87|10.07|11.69|9.89|0
1673269500000|2023-01-09 13:05:00|11.67|9.87|11.61|9.81|11.7|9.9|11.57|9.77|0
1673269800000|2023-01-09 13:10:00|11.62|9.82|11.66|9.86|11.69|9.89|11.6|9.8|0
1673270100000|2023-01-09 13:15:00|11.65|9.85|11.75|9.95|11.75|9.95|11.65|9.85|0
1673270400000|2023-01-09 13:20:00|11.79|9.99|11.88|10.08|11.98|10.18|11.77|9.97|0
1673270700000|2023-01-09 13:25:00|11.87|10.07|12.05|10.25|12.05|10.25|11.87|10.07|0
1673271000000|2023-01-09 13:30:00|12.04|10.24|12.15|10.35|12.21|10.41|11.96|10.16|0
1673271300000|2023-01-09 13:35:00|12.14|10.34|12.03|10.23|12.21|10.41|12.03|10.23|0
1673271600000|2023-01-09 13:40:00|12.02|10.22|12.05|10.25|12.14|10.34|12.02|10.22|0
1673271900000|2023-01-09 13:45:00|12.06|10.26|11.98|10.18|12.13|10.33|11.95|10.15|0
1673272200000|2023-01-09 13:50:00|11.99|10.19|12.03|10.23|12.03|10.23|11.93|10.13|0
1673272500000|2023-01-09 13:55:00|12.04|10.24|11.89|10.09|12.09|10.29|11.84|10.04|0
1673272800000|2023-01-09 14:00:00|11.88|10.08|12.05|10.25|12.05|10.25|11.82|10.02|0
1673273100000|2023-01-09 14:05:00|12.03|10.23|11.98|10.18|12.05|10.25|11.95|10.15|0
1673273400000|2023-01-09 14:10:00|11.99|10.19|12.02|10.22|12.06|10.26|11.93|10.13|0
1673273700000|2023-01-09 14:15:00|12.01|10.21|12.06|10.26|12.11|10.31|11.94|10.14|0
1673274000000|2023-01-09 14:20:00|12.07|10.27|12.28|10.48|12.35|10.55|12.03|10.23|0
1673274300000|2023-01-09 14:25:00|12.27|10.47|12.26|10.46|12.32|10.52|12.2|10.4|0
1673274600000|2023-01-09 14:30:00|12.24|10.44|12.14|10.34|12.48|10.68|11.96|10.16|0
1673274900000|2023-01-09 14:35:00|12.15|10.35|11.99|10.19|12.19|10.39|11.7|9.9|0
1673275200000|2023-01-09 14:40:00|11.98|10.18|12.29|10.49|12.32|10.52|11.87|10.07|0
1673275500000|2023-01-09 14:45:00|12.32|10.52|12.06|10.26|12.55|10.75|11.86|10.06|0
1673275800000|2023-01-09 14:50:00|12.09|10.29|12.23|10.43|12.34|10.54|11.94|10.14|0
1673276100000|2023-01-09 14:55:00|12.26|10.46|12.74|10.94|12.75|10.95|12.14|10.34|0
1673276400000|2023-01-09 15:00:00|12.82|11.02|12.92|11.12|12.97|11.17|12.74|10.94|0
1673276700000|2023-01-09 15:05:00|12.9|11.1|12.83|11.03|12.96|11.16|12.74|10.94|0
1673277000000|2023-01-09 15:10:00|12.85|11.05|12.63|10.83|12.97|11.17|12.56|10.76|0
1673277300000|2023-01-09 15:15:00|12.65|10.85|12.89|11.09|12.99|11.19|12.64|10.84|0
1673277600000|2023-01-09 15:20:00|12.87|11.07|12.68|10.88|13.04|11.24|12.62|10.82|0
1673277900000|2023-01-09 15:25:00|12.65|10.85|12.62|10.82|12.78|10.98|12.57|10.77|0
1673278200000|2023-01-09 15:30:00|12.65|10.85|12.75|10.95|13.13|11.33|12.64|10.84|0
1673278500000|2023-01-09 15:35:00|12.74|10.94|12.92|11.12|13.02|11.22|12.72|10.92|0
1673278800000|2023-01-09 15:40:00|12.93|11.13|13|11.2|13|11.2|12.75|10.95|0
1673279100000|2023-01-09 15:45:00|13.02|11.22|13.27|11.47|13.3|11.5|12.99|11.19|0
1673279400000|2023-01-09 15:50:00|13.29|11.49|13.23|11.43|13.3|11.5|13.14|11.34|0
1673279700000|2023-01-09 15:55:00|13.24|11.44|12.94|11.14|13.27|11.47|12.94|11.14|0
1673280000000|2023-01-09 16:00:00|12.97|11.17|13.23|11.43|13.23|11.43|12.96|11.16|0
1673280300000|2023-01-09 16:05:00|13.21|11.41|13.27|11.47|13.34|11.54|13.16|11.36|0
1673280600000|2023-01-09 16:10:00|13.3|11.5|13.47|11.67|13.49|11.69|13.24|11.44|0
1673280900000|2023-01-09 16:15:00|13.49|11.69|13.39|11.59|13.58|11.78|13.36|11.56|0
1673281200000|2023-01-09 16:20:00|13.4|11.6|13.5|11.7|13.53|11.73|13.33|11.53|0
1673281500000|2023-01-09 16:25:00|13.47|11.67|13.46|11.66|13.55|11.75|13.44|11.64|0
1673281800000|2023-01-09 16:30:00|13.49|11.69|13.18|11.38|13.52|11.72|13.18|11.38|0
1673282100000|2023-01-09 16:35:00|13.17|11.37|13.13|11.33|13.33|11.53|13.1|11.3|0
1673282400000|2023-01-09 16:40:00|13.11|11.31|13.24|11.44|13.27|11.47|13.07|11.27|0
1673282700000|2023-01-09 16:45:00|13.25|11.45|13.28|11.48|13.33|11.53|13.17|11.37|0
1673283000000|2023-01-09 16:50:00|13.31|11.51|13.49|11.69|13.53|11.73|13.24|11.44|0
1673283300000|2023-01-09 16:55:00|13.44|11.64|13.4|11.6|13.49|11.69|13.28|11.48|0
1673283600000|2023-01-09 17:00:00|13.38|11.58|13.22|11.42|13.38|11.58|13.15|11.35|0
1673283900000|2023-01-09 17:05:00|13.21|11.41|13.14|11.34|13.24|11.44|13.02|11.22|0
1673284200000|2023-01-09 17:10:00|13.12|11.32|13.11|11.31|13.22|11.42|13.08|11.28|0
1673284500000|2023-01-09 17:15:00|13.09|11.29|12.91|11.11|13.12|11.32|12.84|11.04|0
1673284800000|2023-01-09 17:20:00|12.92|11.12|13.01|11.21|13.01|11.21|12.88|11.08|0
1673285100000|2023-01-09 17:25:00|12.99|11.19|13.11|11.31|13.14|11.34|12.91|11.11|0
1673285400000|2023-01-09 17:30:00|13.08|11.28|12.88|11.08|13.14|11.34|12.88|11.08|0
1673285700000|2023-01-09 17:35:00|12.89|11.09|12.64|10.84|12.91|11.11|12.62|10.82|0
1673286000000|2023-01-09 17:40:00|12.63|10.83|12.53|10.73|12.64|10.84|12.52|10.72|0
1673286300000|2023-01-09 17:45:00|12.55|10.75|12.68|10.88|12.81|11.01|12.55|10.75|0
1673286600000|2023-01-09 17:50:00|12.66|10.86|12.75|10.95|12.82|11.02|12.64|10.84|0
1673286900000|2023-01-09 17:55:00|12.77|10.97|12.77|10.97|12.81|11.01|12.67|10.87|0
1673287200000|2023-01-09 18:00:00|12.75|10.95|12.54|10.74|12.84|11.04|12.54|10.74|0
1673287500000|2023-01-09 18:05:00|12.57|10.77|12.41|10.61|12.6|10.8|12.39|10.59|0
1673287800000|2023-01-09 18:10:00|12.42|10.62|12.56|10.76|12.59|10.79|12.33|10.53|0
1673288100000|2023-01-09 18:15:00|12.54|10.74|12.58|10.78|12.64|10.84|12.49|10.69|0
1673288400000|2023-01-09 18:20:00|12.57|10.77|12.71|10.91|12.78|10.98|12.54|10.74|0
1673288700000|2023-01-09 18:25:00|12.69|10.89|12.58|10.78|12.69|10.89|12.47|10.67|0
1673289000000|2023-01-09 18:30:00|12.6|10.8|12.35|10.55|12.61|10.81|12.34|10.54|0
1673289300000|2023-01-09 18:35:00|12.34|10.54|12.11|10.31|12.34|10.54|11.96|10.16|0
1673289600000|2023-01-09 18:40:00|12.08|10.28|11.66|9.86|12.08|10.28|11.66|9.86|0
1673289900000|2023-01-09 18:45:00|11.72|9.92|11.68|9.88|11.72|9.92|11.46|9.66|0
1673290200000|2023-01-09 18:50:00|11.64|9.84|11.72|9.92|11.78|9.98|11.54|9.74|0
1673290500000|2023-01-09 18:55:00|11.73|9.93|11.75|9.95|11.79|9.99|11.55|9.75|0
1673290800000|2023-01-09 19:00:00|11.74|9.94|11.91|10.11|12.07|10.27|11.74|9.94|0
1673291100000|2023-01-09 19:05:00|11.92|10.12|11.79|9.99|11.94|10.14|11.47|9.67|0
1673291400000|2023-01-09 19:10:00|11.78|9.98|11.74|9.94|11.91|10.11|11.66|9.86|0
1673291700000|2023-01-09 19:15:00|11.69|9.89|11.76|9.96|11.78|9.98|11.61|9.81|0
1673292000000|2023-01-09 19:20:00|11.78|9.98|11.88|10.08|11.93|10.13|11.74|9.94|0
1673292300000|2023-01-09 19:25:00|11.89|10.09|11.8|10|11.92|10.12|11.66|9.86|0
1673292600000|2023-01-09 19:30:00|11.82|10.02|11.66|9.86|11.88|10.08|11.6|9.8|0
1673292900000|2023-01-09 19:35:00|11.65|9.85|11.47|9.67|11.66|9.86|11.41|9.61|0
1673293200000|2023-01-09 19:40:00|11.46|9.66|11.54|9.74|11.58|9.78|11.39|9.59|0
1673293500000|2023-01-09 19:45:00|11.53|9.73|11.46|9.66|11.62|9.82|11.38|9.58|0
1673293800000|2023-01-09 19:50:00|11.47|9.67|11.4|9.6|11.48|9.68|11.35|9.55|0
1673294100000|2023-01-09 19:55:00|11.39|9.59|10.98|9.18|11.39|9.59|10.91|9.11|0
1673294400000|2023-01-09 20:00:00|10.95|9.15|10.99|9.19|11.09|9.29|10.91|9.11|0
1673294700000|2023-01-09 20:05:00|10.95|9.15|11.34|9.54|11.65|9.85|10.93|9.13|0
1673295000000|2023-01-09 20:10:00|11.36|9.56|11.01|9.21|11.39|9.59|11|9.2|0
1673295300000|2023-01-09 20:15:00|11|9.2|11.14|9.34|11.21|9.41|10.95|9.15|0
1673295600000|2023-01-09 20:20:00|11.18|9.38|11.16|9.36|11.37|9.57|11.13|9.33|0
1673295900000|2023-01-09 20:25:00|11.13|9.33|11|9.2|11.19|9.39|10.97|9.17|0
1673296200000|2023-01-09 20:30:00|11.02|9.22|11.01|9.21|11.08|9.28|10.74|8.94|0
1673296500000|2023-01-09 20:35:00|11|9.2|10.85|9.05|11.02|9.22|10.81|9.01|0
1673296800000|2023-01-09 20:40:00|10.84|9.04|11.07|9.27|11.07|9.27|10.77|8.97|0
1673297100000|2023-01-09 20:45:00|11.08|9.28|11.17|9.37|11.17|9.37|10.73|8.93|0
1673297400000|2023-01-09 20:50:00|11.26|9.46|11.26|9.46|11.37|9.57|11.16|9.36|0
1673297700000|2023-01-09 20:55:00|11.23|9.43|11.07|9.27|11.23|9.43|11.01|9.21|0
1673298000000|2023-01-09 21:00:00|11.12|9.32|10.97|9.17|11.12|9.32|10.91|9.11|0
1673298300000|2023-01-09 21:05:00|10.99|9.19|10.96|9.16|11.03|9.23|10.92|9.12|0
1673298600000|2023-01-09 21:10:00|10.98|9.18|11|9.2|11.05|9.25|10.96|9.16|0
1673298900000|2023-01-09 21:15:00|11.07|9.07|11.07|9.07|11.1|9.1|11.04|9.04|0
1673299200000|2023-01-09 21:20:00|11.06|9.06|11.1|9.1|11.1|9.1|11.06|9.06|0
1673299500000|2023-01-09 21:25:00|11.08|9.08|11.12|9.12|11.13|9.13|11.06|9.06|0
1673299800000|2023-01-09 21:30:00|11.11|9.11|11.08|9.08|11.13|9.13|11.07|9.07|0
1673300100000|2023-01-09 21:35:00|11.09|9.09|11.09|9.09|11.12|9.12|11.05|9.05|0
1673300400000|2023-01-09 21:40:00|11.08|9.08|11.09|9.09|11.11|9.11|11.08|9.08|0
1673300700000|2023-01-09 21:45:00|11.1|9.1|11.13|9.13|11.14|9.14|11.08|9.08|0
1673301000000|2023-01-09 21:50:00|11.12|9.12|11.15|9.15|11.15|9.15|11.12|9.12|0
1673301300000|2023-01-09 21:55:00|11.17|9.17|11.17|9.17|11.17|9.17|11.14|9.14|0
1673301600000|2023-01-09 22:00:00|11.16|9.16|11.15|9.15|11.17|9.17|11.12|9.12|0
1673301900000|2023-01-09 22:05:00|11.12|9.12|11.12|9.12|11.14|9.14|11.1|9.1|0
1673302200000|2023-01-09 22:10:00|11.11|9.11|11.14|9.14|11.17|9.17|11.11|9.11|0
1673302500000|2023-01-09 22:15:00|11.13|9.13|11.13|9.13|11.17|9.17|11.13|9.13|0
1673302800000|2023-01-09 22:20:00|11.14|9.14|11.11|9.11|11.14|9.14|11.09|9.09|0
1673303100000|2023-01-09 22:25:00|11.12|9.12|11.14|9.14|11.16|9.16|11.12|9.12|0
1673303400000|2023-01-09 22:30:00|11.15|9.15|11.13|9.13|11.15|9.15|11.12|9.12|0
1673304000000|2023-01-09 22:40:00|11.14|9.14|11.13|9.13|11.14|9.14|11.13|9.13|0
1673304300000|2023-01-09 22:45:00|11.14|9.14|11.22|9.22|11.24|9.24|11.13|9.13|0
1673304600000|2023-01-09 22:50:00|11.2|9.2|11.21|9.21|11.22|9.22|11.2|9.2|0
1673304900000|2023-01-09 22:55:00|11.2|9.2|11.21|9.21|11.22|9.22|11.2|9.2|0
1673305200000|2023-01-09 23:00:00|11.22|9.22|11.11|9.11|11.23|9.23|11.11|9.11|0
1673305500000|2023-01-09 23:05:00|11.12|9.12|11.14|9.14|11.14|9.14|11.08|9.08|0
1673305800000|2023-01-09 23:10:00|11.16|9.16|11.14|9.14|11.17|9.17|11.09|9.09|0
1673306100000|2023-01-09 23:15:00|11.12|9.12|11.12|9.12|11.14|9.14|11.11|9.11|0
1673306400000|2023-01-09 23:20:00|11.13|9.13|11.1|9.1|11.13|9.13|11.07|9.07|0
1673306700000|2023-01-09 23:25:00|11.11|9.11|11.16|9.16|11.17|9.17|11.11|9.11|0
1673307000000|2023-01-09 23:30:00|11.15|9.15|11.12|9.12|11.17|9.17|11.11|9.11|0
1673307300000|2023-01-09 23:35:00|11.13|9.13|11.12|9.12|11.15|9.15|11.12|9.12|0
1673307600000|2023-01-09 23:40:00|11.13|9.13|11.07|9.07|11.13|9.13|11.07|9.07|0
1673307900000|2023-01-09 23:45:00|11.06|9.06|11.07|9.07|11.11|9.11|11.01|9.01|0
1673308200000|2023-01-09 23:50:00|11.09|9.09|11.02|9.02|11.09|9.09|11.01|9.01|0
1673308500000|2023-01-09 23:55:00|11|9|11.02|9.02|11.05|9.05|10.95|8.95|0
1673308800000|2023-01-10 00:00:00|11.06|9.06|11.08|9.08|11.1|9.1|11.01|9.01|0
1673309100000|2023-01-10 00:05:00|11.07|9.07|11|9|11.08|9.08|10.98|8.98|0
1673309400000|2023-01-10 00:10:00|10.99|8.99|10.99|8.99|11.01|9.01|10.96|8.96|0
1673309700000|2023-01-10 00:15:00|10.97|8.97|10.84|8.84|10.99|8.99|10.77|8.77|0
1673310000000|2023-01-10 00:20:00|10.83|8.83|10.74|8.74|10.83|8.83|10.72|8.72|0
1673310300000|2023-01-10 00:25:00|10.72|8.72|10.75|8.75|10.77|8.77|10.65|8.65|0
1673310600000|2023-01-10 00:30:00|10.74|8.74|10.75|8.75|10.76|8.76|10.71|8.71|0
1673310900000|2023-01-10 00:35:00|10.74|8.74|10.81|8.81|10.82|8.82|10.74|8.74|0
1673311200000|2023-01-10 00:40:00|10.82|8.82|10.81|8.81|10.84|8.84|10.79|8.79|0
1673311500000|2023-01-10 00:45:00|10.82|8.82|10.86|8.86|10.86|8.86|10.79|8.79|0
1673311800000|2023-01-10 00:50:00|10.85|8.85|10.82|8.82|10.88|8.88|10.81|8.81|0
1673312100000|2023-01-10 00:55:00|10.8|8.8|10.82|8.82|10.84|8.84|10.79|8.79|0
1673312400000|2023-01-10 01:00:00|10.83|8.83|10.84|8.84|10.88|8.88|10.8|8.8|0
1673312700000|2023-01-10 01:05:00|10.83|8.83|10.88|8.88|10.9|8.9|10.8|8.8|0
1673313000000|2023-01-10 01:10:00|10.89|8.89|10.87|8.87|10.9|8.9|10.85|8.85|0
1673313300000|2023-01-10 01:15:00|10.86|8.86|10.86|8.86|10.9|8.9|10.85|8.85|0
1673313600000|2023-01-10 01:20:00|10.87|8.87|10.95|8.95|10.95|8.95|10.85|8.85|0
1673313900000|2023-01-10 01:25:00|10.93|8.93|10.96|8.96|10.98|8.98|10.92|8.92|0
1673314200000|2023-01-10 01:30:00|10.95|8.95|10.91|8.91|10.97|8.97|10.89|8.89|0
1673314500000|2023-01-10 01:35:00|10.92|8.92|10.85|8.85|10.92|8.92|10.85|8.85|0
1673314800000|2023-01-10 01:40:00|10.86|8.86|10.86|8.86|10.87|8.87|10.82|8.82|0
1673315100000|2023-01-10 01:45:00|10.87|8.87|10.88|8.88|10.91|8.91|10.85|8.85|0
1673315400000|2023-01-10 01:50:00|10.91|8.91|11.03|9.03|11.03|9.03|10.9|8.9|0
1673315700000|2023-01-10 01:55:00|11.04|9.04|11.07|9.07|11.1|9.1|11.02|9.02|0
1673316000000|2023-01-10 02:00:00|11.08|9.08|11.08|9.08|11.09|9.09|11.04|9.04|0
1673316300000|2023-01-10 02:05:00|11.09|9.09|11.04|9.04|11.09|9.09|11.03|9.03|0
1673316600000|2023-01-10 02:10:00|11.05|9.05|11.05|9.05|11.1|9.1|11.04|9.04|0
1673316900000|2023-01-10 02:15:00|11.06|9.06|11.03|9.03|11.07|9.07|11.01|9.01|0
1673317200000|2023-01-10 02:20:00|11.02|9.02|10.95|8.95|11.04|9.04|10.95|8.95|0
1673317500000|2023-01-10 02:25:00|10.96|8.96|10.82|8.82|10.98|8.98|10.8|8.8|0
1673317800000|2023-01-10 02:30:00|10.8|8.8|10.59|8.59|10.81|8.81|10.59|8.59|0
1673318100000|2023-01-10 02:35:00|10.56|8.56|10.46|8.46|10.6|8.6|10.43|8.43|0
1673318400000|2023-01-10 02:40:00|10.47|8.47|10.47|8.47|10.48|8.48|10.4|8.4|0
1673318700000|2023-01-10 02:45:00|10.48|8.48|10.59|8.59|10.61|8.61|10.47|8.47|0
1673319000000|2023-01-10 02:50:00|10.6|8.6|10.63|8.63|10.67|8.67|10.59|8.59|0
1673319300000|2023-01-10 02:55:00|10.62|8.62|10.64|8.64|10.64|8.64|10.6|8.6|0
1673319600000|2023-01-10 03:00:00|10.63|8.63|10.6|8.6|10.63|8.63|10.54|8.54|0
1673319900000|2023-01-10 03:05:00|10.61|8.61|10.58|8.58|10.62|8.62|10.55|8.55|0
1673320200000|2023-01-10 03:10:00|10.6|8.6|10.65|8.65|10.67|8.67|10.56|8.56|0
1673320500000|2023-01-10 03:15:00|10.64|8.64|10.63|8.63|10.65|8.65|10.61|8.61|0
1673320800000|2023-01-10 03:20:00|10.64|8.64|10.71|8.71|10.76|8.76|10.63|8.63|0
1673321100000|2023-01-10 03:25:00|10.7|8.7|10.7|8.7|10.71|8.71|10.65|8.65|0
1673321400000|2023-01-10 03:30:00|10.71|8.71|10.61|8.61|10.71|8.71|10.58|8.58|0
1673321700000|2023-01-10 03:35:00|10.62|8.62|10.59|8.59|10.62|8.62|10.56|8.56|0
1673322000000|2023-01-10 03:40:00|10.6|8.6|10.63|8.63|10.64|8.64|10.59|8.59|0
1673322300000|2023-01-10 03:45:00|10.62|8.62|10.57|8.57|10.63|8.63|10.55|8.55|0
1673322600000|2023-01-10 03:50:00|10.58|8.58|10.49|8.49|10.59|8.59|10.45|8.45|0
1673322900000|2023-01-10 03:55:00|10.48|8.48|10.58|8.58|10.59|8.59|10.43|8.43|0
1673323200000|2023-01-10 04:00:00|10.57|8.57|10.62|8.62|10.63|8.63|10.57|8.57|0
1673323500000|2023-01-10 04:05:00|10.6|8.6|10.63|8.63|10.64|8.64|10.58|8.58|0
1673323800000|2023-01-10 04:10:00|10.64|8.64|10.61|8.61|10.64|8.64|10.58|8.58|0
1673324100000|2023-01-10 04:15:00|10.62|8.62|10.64|8.64|10.64|8.64|10.59|8.59|0
1673324400000|2023-01-10 04:20:00|10.63|8.63|10.63|8.63|10.65|8.65|10.61|8.61|0
1673324700000|2023-01-10 04:25:00|10.64|8.64|10.63|8.63|10.65|8.65|10.59|8.59|0
1673325000000|2023-01-10 04:30:00|10.62|8.62|10.59|8.59|10.63|8.63|10.58|8.58|0
1673325300000|2023-01-10 04:35:00|10.58|8.58|10.61|8.61|10.63|8.63|10.58|8.58|0
1673325600000|2023-01-10 04:40:00|10.6|8.6|10.59|8.59|10.61|8.61|10.58|8.58|0
1673325900000|2023-01-10 04:45:00|10.6|8.6|10.61|8.61|10.62|8.62|10.58|8.58|0
1673326200000|2023-01-10 04:50:00|10.62|8.62|10.59|8.59|10.62|8.62|10.59|8.59|0
1673326500000|2023-01-10 04:55:00|10.6|8.6|10.62|8.62|10.63|8.63|10.59|8.59|0
1673326800000|2023-01-10 05:00:00|10.61|8.61|10.62|8.62|10.63|8.63|10.56|8.56|0
1673327100000|2023-01-10 05:05:00|10.63|8.63|10.7|8.7|10.72|8.72|10.61|8.61|0
1673327400000|2023-01-10 05:10:00|10.69|8.69|10.69|8.69|10.7|8.7|10.66|8.66|0
1673327700000|2023-01-10 05:15:00|10.68|8.68|10.73|8.73|10.73|8.73|10.67|8.67|0
1673328000000|2023-01-10 05:20:00|10.74|8.74|10.74|8.74|10.77|8.77|10.7|8.7|0
1673328300000|2023-01-10 05:25:00|10.75|8.75|10.8|8.8|10.8|8.8|10.75|8.75|0
1673328600000|2023-01-10 05:30:00|10.81|8.81|10.75|8.75|10.82|8.82|10.71|8.71|0
1673328900000|2023-01-10 05:35:00|10.76|8.76|10.8|8.8|10.8|8.8|10.74|8.74|0
1673329200000|2023-01-10 05:40:00|10.81|8.81|10.84|8.84|10.88|8.88|10.8|8.8|0
1673329500000|2023-01-10 05:45:00|10.86|8.86|10.87|8.87|10.88|8.88|10.84|8.84|0
1673329800000|2023-01-10 05:50:00|10.85|8.85|10.81|8.81|10.87|8.87|10.8|8.8|0
1673330100000|2023-01-10 05:55:00|10.82|8.82|10.85|8.85|10.87|8.87|10.79|8.79|0
1673330400000|2023-01-10 06:00:00|10.87|8.87|10.95|8.95|10.95|8.95|10.84|8.84|0
1673330700000|2023-01-10 06:05:00|10.93|8.93|10.91|8.91|10.94|8.94|10.89|8.89|0
1673331000000|2023-01-10 06:10:00|10.92|8.92|10.92|8.92|10.95|8.95|10.88|8.88|0
1673331300000|2023-01-10 06:15:00|10.91|8.91|10.94|8.94|10.97|8.97|10.9|8.9|0
1673331600000|2023-01-10 06:20:00|10.95|8.95|10.95|8.95|10.95|8.95|10.89|8.89|0
1673331900000|2023-01-10 06:25:00|10.94|8.94|10.92|8.92|10.98|8.98|10.91|8.91|0
1673332200000|2023-01-10 06:30:00|10.94|8.94|10.83|8.83|10.94|8.94|10.82|8.82|0
1673332500000|2023-01-10 06:35:00|10.84|8.84|10.82|8.82|10.84|8.84|10.8|8.8|0
1673332800000|2023-01-10 06:40:00|10.8|8.8|10.78|8.78|10.82|8.82|10.77|8.77|0
1673333100000|2023-01-10 06:45:00|10.77|8.77|10.73|8.73|10.78|8.78|10.73|8.73|0
1673333400000|2023-01-10 06:50:00|10.74|8.74|10.74|8.74|10.78|8.78|10.73|8.73|0
1673333700000|2023-01-10 06:55:00|10.75|8.75|10.89|8.89|10.92|8.92|10.74|8.74|0
1673334000000|2023-01-10 07:00:00|10.91|8.91|10.81|8.81|10.98|8.98|10.79|8.79|0
1673334300000|2023-01-10 07:05:00|10.84|8.84|10.86|8.86|10.89|8.89|10.78|8.78|0
1673334600000|2023-01-10 07:10:00|10.87|8.87|10.75|8.75|10.92|8.92|10.75|8.75|0
1673334900000|2023-01-10 07:15:00|10.74|8.74|10.77|8.77|10.81|8.81|10.73|8.73|0
1673335200000|2023-01-10 07:20:00|10.75|8.75|10.79|8.79|10.79|8.79|10.69|8.69|0
1673335500000|2023-01-10 07:25:00|10.8|8.8|10.75|8.75|10.81|8.81|10.74|8.74|0
1673335800000|2023-01-10 07:30:00|10.74|8.74|10.85|8.85|10.85|8.85|10.74|8.74|0
1673336100000|2023-01-10 07:35:00|10.84|8.84|10.83|8.83|10.88|8.88|10.81|8.81|0
1673336400000|2023-01-10 07:40:00|10.84|8.84|10.91|8.91|10.93|8.93|10.84|8.84|0
1673336700000|2023-01-10 07:45:00|10.92|8.92|10.89|8.89|10.93|8.93|10.88|8.88|0
1673337000000|2023-01-10 07:50:00|10.88|8.88|10.87|8.87|10.88|8.88|10.83|8.83|0
1673337300000|2023-01-10 07:55:00|10.86|8.86|10.79|8.79|10.86|8.86|10.77|8.77|0
1673337600000|2023-01-10 08:00:00|10.82|8.82|10.89|8.89|10.94|8.94|10.82|8.82|0
1673337900000|2023-01-10 08:05:00|10.79|8.99|10.76|8.96|10.91|9.11|10.74|8.94|0
1673338200000|2023-01-10 08:10:00|10.77|8.97|10.65|8.85|10.77|8.97|10.6|8.8|0
1673338500000|2023-01-10 08:15:00|10.66|8.86|10.76|8.96|10.77|8.97|10.64|8.84|0
1673338800000|2023-01-10 08:20:00|10.74|8.94|10.98|9.18|11.01|9.21|10.7|8.9|0
1673339100000|2023-01-10 08:25:00|10.97|9.17|10.86|9.06|10.97|9.17|10.85|9.05|0
1673339400000|2023-01-10 08:30:00|10.85|9.05|11.02|9.22|11.1|9.3|10.79|8.99|0
1673339700000|2023-01-10 08:35:00|11.01|9.21|10.92|9.12|11.02|9.22|10.9|9.1|0
1673340000000|2023-01-10 08:40:00|10.93|9.13|10.8|9|10.96|9.16|10.79|8.99|0
1673340300000|2023-01-10 08:45:00|10.81|9.01|10.87|9.07|10.92|9.12|10.78|8.98|0
1673340600000|2023-01-10 08:50:00|10.86|9.06|10.84|9.04|10.91|9.11|10.81|9.01|0
1673340900000|2023-01-10 08:55:00|10.85|9.05|10.77|8.97|10.86|9.06|10.73|8.93|0
1673341200000|2023-01-10 09:00:00|10.75|8.95|10.65|8.85|10.82|9.02|10.62|8.82|0
1673341500000|2023-01-10 09:05:00|10.67|8.87|10.69|8.89|10.74|8.94|10.59|8.79|0
1673341800000|2023-01-10 09:10:00|10.68|8.88|10.53|8.73|10.7|8.9|10.53|8.73|0
1673342100000|2023-01-10 09:15:00|10.5|8.7|10.61|8.81|10.7|8.9|10.5|8.7|0
1673342400000|2023-01-10 09:20:00|10.62|8.82|10.63|8.83|10.67|8.87|10.57|8.77|0
1673342700000|2023-01-10 09:25:00|10.65|8.85|10.75|8.95|10.79|8.99|10.64|8.84|0
1673343000000|2023-01-10 09:30:00|10.76|8.96|10.76|8.96|10.82|9.02|10.7|8.9|0
1673343300000|2023-01-10 09:35:00|10.75|8.95|10.94|9.14|10.94|9.14|10.74|8.94|0
1673343600000|2023-01-10 09:40:00|10.93|9.13|10.84|9.04|10.94|9.14|10.82|9.02|0
1673343900000|2023-01-10 09:45:00|10.85|9.05|10.92|9.12|10.93|9.13|10.77|8.97|0
1673344200000|2023-01-10 09:50:00|10.93|9.13|10.89|9.09|10.93|9.13|10.83|9.03|0
1673344500000|2023-01-10 09:55:00|10.88|9.08|10.93|9.13|10.94|9.14|10.87|9.07|0
1673344800000|2023-01-10 10:00:00|10.94|9.14|10.87|9.07|11.01|9.21|10.86|9.06|0
1673345100000|2023-01-10 10:05:00|10.86|9.06|10.84|9.04|10.88|9.08|10.78|8.98|0
1673345400000|2023-01-10 10:10:00|10.82|9.02|10.78|8.98|10.87|9.07|10.77|8.97|0
1673345700000|2023-01-10 10:15:00|10.79|8.99|10.88|9.08|10.88|9.08|10.78|8.98|0
1673346000000|2023-01-10 10:20:00|10.87|9.07|10.9|9.1|10.94|9.14|10.85|9.05|0
1673346300000|2023-01-10 10:25:00|10.89|9.09|10.89|9.09|10.93|9.13|10.84|9.04|0
1673346600000|2023-01-10 10:30:00|10.9|9.1|10.96|9.16|10.99|9.19|10.9|9.1|0
1673346900000|2023-01-10 10:35:00|10.97|9.17|11.01|9.21|11.07|9.27|10.97|9.17|0
1673347200000|2023-01-10 10:40:00|11.04|9.24|10.91|9.11|11.06|9.26|10.91|9.11|0
1673347500000|2023-01-10 10:45:00|10.92|9.12|10.98|9.18|11.02|9.22|10.92|9.12|0
1673347800000|2023-01-10 10:50:00|11|9.2|10.91|9.11|11|9.2|10.89|9.09|0
1673348100000|2023-01-10 10:55:00|10.9|9.1|10.88|9.08|10.97|9.17|10.88|9.08|0
1673348400000|2023-01-10 11:00:00|10.9|9.1|10.86|9.06|10.91|9.11|10.85|9.05|0
1673348700000|2023-01-10 11:05:00|10.85|9.05|10.74|8.94|10.85|9.05|10.74|8.94|0
1673349000000|2023-01-10 11:10:00|10.73|8.93|10.59|8.79|10.74|8.94|10.58|8.78|0
1673349300000|2023-01-10 11:15:00|10.57|8.77|10.67|8.87|10.68|8.88|10.54|8.74|0
1673349600000|2023-01-10 11:20:00|10.68|8.88|10.6|8.8|10.71|8.91|10.6|8.8|0
1673349900000|2023-01-10 11:25:00|10.61|8.81|10.62|8.82|10.65|8.85|10.6|8.8|0
1673350200000|2023-01-10 11:30:00|10.63|8.83|10.49|8.69|10.65|8.85|10.47|8.67|0
1673350500000|2023-01-10 11:35:00|10.51|8.71|10.48|8.68|10.52|8.72|10.45|8.65|0
1673350800000|2023-01-10 11:40:00|10.49|8.69|10.48|8.68|10.52|8.72|10.33|8.53|0
1673351100000|2023-01-10 11:45:00|10.49|8.69|10.46|8.66|10.51|8.71|10.41|8.61|0
1673351400000|2023-01-10 11:50:00|10.44|8.64|10.45|8.65|10.53|8.73|10.44|8.64|0
1673351700000|2023-01-10 11:55:00|10.46|8.66|10.45|8.65|10.49|8.69|10.4|8.6|0
1673352000000|2023-01-10 12:00:00|10.44|8.64|10.48|8.68|10.49|8.69|10.37|8.57|0
1673352300000|2023-01-10 12:05:00|10.47|8.67|10.35|8.55|10.47|8.67|10.34|8.54|0
1673352600000|2023-01-10 12:10:00|10.37|8.57|10.38|8.58|10.38|8.58|10.27|8.47|0
1673352900000|2023-01-10 12:15:00|10.39|8.59|10.14|8.34|10.42|8.62|10.07|8.27|0
1673353200000|2023-01-10 12:20:00|10.15|8.35|10.14|8.34|10.18|8.38|10.05|8.25|0
1673353500000|2023-01-10 12:25:00|10.15|8.35|10.25|8.45|10.27|8.47|10.15|8.35|0
1673353800000|2023-01-10 12:30:00|10.24|8.44|10.11|8.31|10.25|8.45|10.1|8.3|0
1673354100000|2023-01-10 12:35:00|10.1|8.3|10.15|8.35|10.2|8.4|10.1|8.3|0
1673354400000|2023-01-10 12:40:00|10.14|8.34|10.17|8.37|10.25|8.45|10.14|8.34|0
1673354700000|2023-01-10 12:45:00|10.15|8.35|10.06|8.26|10.18|8.38|10.06|8.26|0
1673355000000|2023-01-10 12:50:00|10.04|8.24|10.16|8.36|10.19|8.39|9.99|8.19|0
1673355300000|2023-01-10 12:55:00|10.17|8.37|10.22|8.42|10.25|8.45|10.15|8.35|0
1673355600000|2023-01-10 13:00:00|10.19|8.39|10.14|8.34|10.2|8.4|10.08|8.28|0
1673355900000|2023-01-10 13:05:00|10.13|8.33|10.28|8.48|10.28|8.48|10.11|8.31|0
1673356200000|2023-01-10 13:10:00|10.29|8.49|10.22|8.42|10.34|8.54|10.21|8.41|0
1673356500000|2023-01-10 13:15:00|10.23|8.43|10.16|8.36|10.23|8.43|10.09|8.29|0
1673356800000|2023-01-10 13:20:00|10.14|8.34|10.26|8.46|10.27|8.47|10.11|8.31|0
1673357100000|2023-01-10 13:25:00|10.25|8.45|10.02|8.22|10.25|8.45|10.02|8.22|0
1673357400000|2023-01-10 13:30:00|10.01|8.21|10.59|8.79|10.59|8.79|10|8.2|0
1673357700000|2023-01-10 13:35:00|10.58|8.78|10.59|8.79|10.65|8.85|10.52|8.72|0
1673358000000|2023-01-10 13:40:00|10.58|8.78|10.64|8.84|10.65|8.85|10.52|8.72|0
1673358300000|2023-01-10 13:45:00|10.63|8.83|10.7|8.9|10.7|8.9|10.58|8.78|0
1673358600000|2023-01-10 13:50:00|10.68|8.88|10.75|8.95|10.77|8.97|10.63|8.83|0
1673358900000|2023-01-10 13:55:00|10.77|8.97|10.87|9.07|10.91|9.11|10.75|8.95|0
1673359200000|2023-01-10 14:00:00|10.86|9.06|10.98|9.18|11.22|9.42|10.75|8.95|0
1673359500000|2023-01-10 14:05:00|11.01|9.21|10.97|9.17|11.09|9.29|10.86|9.06|0
1673359800000|2023-01-10 14:10:00|11|9.2|11.05|9.25|11.1|9.3|10.82|9.02|0
1673360100000|2023-01-10 14:15:00|11.06|9.26|11.06|9.26|11.07|9.27|10.89|9.09|0
1673360400000|2023-01-10 14:20:00|11.05|9.25|10.93|9.13|11.06|9.26|10.83|9.03|0
1673360700000|2023-01-10 14:25:00|10.92|9.12|10.87|9.07|10.99|9.19|10.82|9.02|0
1673361000000|2023-01-10 14:30:00|10.83|9.03|11.72|9.92|11.79|9.99|10.83|9.03|0
1673361300000|2023-01-10 14:35:00|11.75|9.95|10.67|8.87|11.84|10.04|10.61|8.81|0
1673361600000|2023-01-10 14:40:00|10.7|8.9|10.94|9.14|11.09|9.29|10.48|8.68|0
1673361900000|2023-01-10 14:45:00|10.92|9.12|10.69|8.89|11.09|9.29|10.34|8.54|0
1673362200000|2023-01-10 14:50:00|10.64|8.84|11.04|9.24|11.07|9.27|10.28|8.48|0
1673362500000|2023-01-10 14:55:00|11.02|9.22|10.93|9.13|11.21|9.41|10.78|8.98|0
1673362800000|2023-01-10 15:00:00|10.96|9.16|10.87|9.07|11.01|9.21|10.66|8.86|0
1673363100000|2023-01-10 15:05:00|10.89|9.09|10.9|9.1|11.08|9.28|10.82|9.02|0
1673363400000|2023-01-10 15:10:00|10.95|9.15|11.63|9.83|11.76|9.96|10.91|9.11|0
1673363700000|2023-01-10 15:15:00|11.62|9.82|11.44|9.64|11.89|10.09|11.44|9.64|0
1673364000000|2023-01-10 15:20:00|11.49|9.69|10.94|9.14|11.53|9.73|10.82|9.02|0
1673364300000|2023-01-10 15:25:00|10.92|9.12|10.7|8.9|11.15|9.35|10.59|8.79|0
1673364600000|2023-01-10 15:30:00|10.69|8.89|10.11|8.31|10.69|8.89|10.03|8.23|0
1673364900000|2023-01-10 15:35:00|10.1|8.3|10.23|8.43|10.31|8.51|10.02|8.22|0
1673365200000|2023-01-10 15:40:00|10.24|8.44|9.88|8.08|10.32|8.52|9.83|8.03|0
1673365500000|2023-01-10 15:45:00|9.77|7.97|10.05|8.25|10.16|8.36|9.77|7.97|0
1673365800000|2023-01-10 15:50:00|10.06|8.26|10.49|8.69|10.55|8.75|10.06|8.26|0
1673366100000|2023-01-10 15:55:00|10.47|8.67|10.73|8.93|10.81|9.01|10.44|8.64|0
1673366400000|2023-01-10 16:00:00|10.76|8.96|10.85|9.05|10.87|9.07|10.64|8.84|0
1673366700000|2023-01-10 16:05:00|10.84|9.04|10.7|8.9|10.88|9.08|10.67|8.87|0
1673367000000|2023-01-10 16:10:00|10.67|8.87|10.61|8.81|10.75|8.95|10.5|8.7|0
1673367300000|2023-01-10 16:15:00|10.59|8.79|10.53|8.73|10.72|8.92|10.45|8.65|0
1673367600000|2023-01-10 16:20:00|10.55|8.75|10.69|8.89|10.74|8.94|10.49|8.69|0
1673367900000|2023-01-10 16:25:00|10.68|8.88|10.41|8.61|10.69|8.89|10.32|8.52|0
1673368200000|2023-01-10 16:30:00|10.39|8.59|9.98|8.18|10.51|8.71|9.88|8.08|0
1673368500000|2023-01-10 16:35:00|9.95|8.15|9.91|8.11|10.11|8.31|9.9|8.1|0
1673368800000|2023-01-10 16:40:00|9.92|8.12|9.83|8.03|10.01|8.21|9.74|7.94|0
1673369100000|2023-01-10 16:45:00|9.8|8|9.88|8.08|9.9|8.1|9.64|7.84|0
1673369400000|2023-01-10 16:50:00|9.89|8.09|9.91|8.11|9.99|8.19|9.8|8|0
1673369700000|2023-01-10 16:55:00|9.92|8.12|9.98|8.18|10.09|8.29|9.91|8.11|0
1673370000000|2023-01-10 17:00:00|9.95|8.15|9.72|7.92|9.96|8.16|9.57|7.77|0
1673370300000|2023-01-10 17:05:00|9.73|7.93|10|8.2|10.01|8.21|9.73|7.93|0
1673370600000|2023-01-10 17:10:00|9.98|8.18|10.14|8.34|10.23|8.43|9.93|8.13|0
1673370900000|2023-01-10 17:15:00|10.17|8.37|9.92|8.12|10.17|8.37|9.88|8.08|0
1673371200000|2023-01-10 17:20:00|9.93|8.13|9.82|8.02|9.96|8.16|9.76|7.96|0
1673371500000|2023-01-10 17:25:00|9.84|8.04|9.8|8|9.87|8.07|9.74|7.94|0
1673371800000|2023-01-10 17:30:00|9.79|7.99|9.91|8.11|9.93|8.13|9.79|7.99|0
1673372100000|2023-01-10 17:35:00|9.92|8.12|10.3|8.5|10.3|8.5|9.86|8.06|0
1673372400000|2023-01-10 17:40:00|10.28|8.48|10.11|8.31|10.28|8.48|10.11|8.31|0
1673372700000|2023-01-10 17:45:00|10.1|8.3|10.11|8.31|10.16|8.36|10.03|8.23|0
1673373000000|2023-01-10 17:50:00|10.12|8.32|10.09|8.29|10.2|8.4|10.03|8.23|0
1673373300000|2023-01-10 17:55:00|10.08|8.28|10.12|8.32|10.17|8.37|10.08|8.28|0
1673373600000|2023-01-10 18:00:00|10.11|8.31|10.25|8.45|10.27|8.47|10.06|8.26|0
1673373900000|2023-01-10 18:05:00|10.22|8.42|10.39|8.59|10.4|8.6|10.19|8.39|0
1673374200000|2023-01-10 18:10:00|10.37|8.57|10.23|8.43|10.39|8.59|10.22|8.42|0
1673374500000|2023-01-10 18:15:00|10.25|8.45|10.11|8.31|10.27|8.47|10.03|8.23|0
1673374800000|2023-01-10 18:20:00|10.1|8.3|10.23|8.43|10.23|8.43|10.01|8.21|0
1673375100000|2023-01-10 18:25:00|10.22|8.42|10.19|8.39|10.27|8.47|10.18|8.38|0
1673375400000|2023-01-10 18:30:00|10.18|8.38|10.34|8.54|10.35|8.55|10.13|8.33|0
1673375700000|2023-01-10 18:35:00|10.33|8.53|10.41|8.61|10.48|8.68|10.33|8.53|0
1673376000000|2023-01-10 18:40:00|10.42|8.62|10.29|8.49|10.48|8.68|10.29|8.49|0
1673376300000|2023-01-10 18:45:00|10.3|8.5|10.39|8.59|10.4|8.6|10.24|8.44|0
1673376600000|2023-01-10 18:50:00|10.4|8.6|10.31|8.51|10.41|8.61|10.29|8.49|0
1673376900000|2023-01-10 18:55:00|10.3|8.5|10.48|8.68|10.51|8.71|10.19|8.39|0
1673377200000|2023-01-10 19:00:00|10.56|8.76|10.56|8.76|10.65|8.85|10.49|8.69|0
1673377500000|2023-01-10 19:05:00|10.55|8.75|10.58|8.78|10.61|8.81|10.41|8.61|0
1673377800000|2023-01-10 19:10:00|10.59|8.79|10.64|8.84|10.71|8.91|10.54|8.74|0
1673378100000|2023-01-10 19:15:00|10.63|8.83|10.69|8.89|10.73|8.93|10.62|8.82|0
1673378400000|2023-01-10 19:20:00|10.71|8.91|10.61|8.81|10.76|8.96|10.56|8.76|0
1673378700000|2023-01-10 19:25:00|10.59|8.79|10.65|8.85|10.68|8.88|10.49|8.69|0
1673379000000|2023-01-10 19:30:00|10.68|8.88|10.71|8.91|10.81|9.01|10.59|8.79|0
1673379300000|2023-01-10 19:35:00|10.72|8.92|10.54|8.74|10.75|8.95|10.54|8.74|0
1673379600000|2023-01-10 19:40:00|10.56|8.76|10.47|8.67|10.57|8.77|10.46|8.66|0
1673379900000|2023-01-10 19:45:00|10.46|8.66|10.48|8.68|10.52|8.72|10.34|8.54|0
1673380200000|2023-01-10 19:50:00|10.5|8.7|10.46|8.66|10.51|8.71|10.37|8.57|0
1673380500000|2023-01-10 19:55:00|10.47|8.67|10.29|8.49|10.52|8.72|10.22|8.42|0
1673380800000|2023-01-10 20:00:00|10.3|8.5|10.18|8.38|10.32|8.52|10.09|8.29|0
1673381100000|2023-01-10 20:05:00|10.19|8.39|10.18|8.38|10.21|8.41|9.98|8.18|0
1673381400000|2023-01-10 20:10:00|10.19|8.39|10.29|8.49|10.29|8.49|10.05|8.25|0
1673381700000|2023-01-10 20:15:00|10.28|8.48|10.4|8.6|10.44|8.64|10.26|8.46|0
1673382000000|2023-01-10 20:20:00|10.42|8.62|10.32|8.52|10.42|8.62|10.26|8.46|0
1673382300000|2023-01-10 20:25:00|10.31|8.51|10.3|8.5|10.4|8.6|10.29|8.49|0
1673382600000|2023-01-10 20:30:00|10.31|8.51|10.38|8.58|10.38|8.58|10.22|8.42|0
1673382900000|2023-01-10 20:35:00|10.4|8.6|10.38|8.58|10.44|8.64|10.32|8.52|0
1673383200000|2023-01-10 20:40:00|10.37|8.57|10.34|8.54|10.39|8.59|10.26|8.46|0
1673383500000|2023-01-10 20:45:00|10.32|8.52|10.42|8.62|10.48|8.68|10.31|8.51|0
1673383800000|2023-01-10 20:50:00|10.44|8.64|10.6|8.8|10.65|8.85|10.44|8.64|0
1673384100000|2023-01-10 20:55:00|10.65|8.85|10.78|8.98|10.86|9.06|10.65|8.85|0
1673384400000|2023-01-10 21:00:00|10.84|9.04|10.75|8.95|10.93|9.13|10.72|8.92|0
1673384700000|2023-01-10 21:05:00|10.73|8.93|10.79|8.99|10.82|9.02|10.72|8.92|0
1673385000000|2023-01-10 21:10:00|10.77|8.97|10.79|8.99|10.82|9.02|10.76|8.96|0
1673385300000|2023-01-10 21:15:00|10.89|8.89|10.92|8.92|10.95|8.95|10.89|8.89|0
1673385600000|2023-01-10 21:20:00|10.93|8.93|10.9|8.9|10.93|8.93|10.87|8.87|0
1673385900000|2023-01-10 21:25:00|10.89|8.89|10.89|8.89|10.92|8.92|10.88|8.88|0
1673386200000|2023-01-10 21:30:00|10.88|8.88|10.95|8.95|10.95|8.95|10.88|8.88|0
1673386500000|2023-01-10 21:35:00|10.94|8.94|10.96|8.96|10.96|8.96|10.94|8.94|0
1673386800000|2023-01-10 21:40:00|10.95|8.95|10.96|8.96|10.98|8.98|10.94|8.94|0
1673387100000|2023-01-10 21:45:00|10.98|8.98|10.93|8.93|10.98|8.98|10.93|8.93|0
1673387400000|2023-01-10 21:50:00|10.94|8.94|10.95|8.95|10.95|8.95|10.93|8.93|0
1673387700000|2023-01-10 21:55:00|10.94|8.94|10.92|8.92|10.96|8.96|10.92|8.92|0
1673388000000|2023-01-10 22:00:00|10.93|8.93|10.94|8.94|10.94|8.94|10.93|8.93|0
1673388300000|2023-01-10 22:05:00|10.93|8.93|10.9|8.9|10.93|8.93|10.9|8.9|0
1673388600000|2023-01-10 22:10:00|10.89|8.89|10.88|8.88|10.89|8.89|10.88|8.88|0
1673389200000|2023-01-10 22:20:00|10.87|8.87|10.88|8.88|10.88|8.88|10.87|8.87|0
1673389500000|2023-01-10 22:25:00|10.89|8.89|10.87|8.87|10.89|8.89|10.87|8.87|0
1673389800000|2023-01-10 22:30:00|10.88|8.88|10.88|8.88|10.88|8.88|10.88|8.88|0
1673390100000|2023-01-10 22:35:00|10.91|8.91|10.91|8.91|10.91|8.91|10.91|8.91|0
1673390400000|2023-01-10 22:40:00|10.92|8.92|10.96|8.96|10.97|8.97|10.92|8.92|0
1673390700000|2023-01-10 22:45:00|10.95|8.95|10.97|8.97|10.97|8.97|10.95|8.95|0
1673391000000|2023-01-10 22:50:00|10.95|8.95|10.96|8.96|10.96|8.96|10.95|8.95|0
1673391300000|2023-01-10 22:55:00|10.95|8.95|10.94|8.94|10.95|8.95|10.94|8.94|0
1673391600000|2023-01-10 23:00:00|10.93|8.93|10.82|8.82|10.95|8.95|10.81|8.81|0
1673391900000|2023-01-10 23:05:00|10.81|8.81|10.8|8.8|10.84|8.84|10.79|8.79|0
1673392200000|2023-01-10 23:10:00|10.81|8.81|10.81|8.81|10.84|8.84|10.8|8.8|0
1673392500000|2023-01-10 23:15:00|10.82|8.82|10.84|8.84|10.84|8.84|10.81|8.81|0
1673392800000|2023-01-10 23:20:00|10.85|8.85|10.88|8.88|10.88|8.88|10.85|8.85|0
1673393100000|2023-01-10 23:25:00|10.9|8.9|10.91|8.91|10.91|8.91|10.87|8.87|0
1673393400000|2023-01-10 23:30:00|10.9|8.9|10.86|8.86|10.91|8.91|10.83|8.83|0
1673393700000|2023-01-10 23:35:00|10.87|8.87|10.9|8.9|10.91|8.91|10.83|8.83|0
1673394000000|2023-01-10 23:40:00|10.89|8.89|10.88|8.88|10.93|8.93|10.83|8.83|0
1673394300000|2023-01-10 23:45:00|10.91|8.91|10.92|8.92|10.92|8.92|10.88|8.88|0
1673394600000|2023-01-10 23:50:00|10.91|8.91|10.97|8.97|10.99|8.99|10.91|8.91|0
1673394900000|2023-01-10 23:55:00|10.98|8.98|10.98|8.98|10.99|8.99|10.95|8.95|0
1673395200000|2023-01-11 00:00:00|10.99|8.99|11.06|9.06|11.08|9.08|10.98|8.98|0
1673395500000|2023-01-11 00:05:00|11.08|9.08|11.1|9.1|11.13|9.13|11.08|9.08|0
1673395800000|2023-01-11 00:10:00|11.11|9.11|11.14|9.14|11.15|9.15|11.08|9.08|0
1673396100000|2023-01-11 00:15:00|11.15|9.15|11.08|9.08|11.19|9.19|11.08|9.08|0
1673396400000|2023-01-11 00:20:00|11.09|9.09|11.09|9.09|11.09|9.09|11.06|9.06|0
1673396700000|2023-01-11 00:25:00|11.07|9.07|11.05|9.05|11.07|9.07|11.03|9.03|0
1673397000000|2023-01-11 00:30:00|11.06|9.06|11.04|9.04|11.12|9.12|11.03|9.03|0
1673397300000|2023-01-11 00:35:00|11.05|9.05|11.07|9.07|11.09|9.09|11.01|9.01|0
1673397600000|2023-01-11 00:40:00|11.09|9.09|11.05|9.05|11.11|9.11|11.01|9.01|0
1673397900000|2023-01-11 00:45:00|11.06|9.06|11.02|9.02|11.07|9.07|11.02|9.02|0
1673398200000|2023-01-11 00:50:00|11.04|9.04|11.07|9.07|11.1|9.1|11.04|9.04|0
1673398500000|2023-01-11 00:55:00|11.08|9.08|11.13|9.13|11.13|9.13|11.06|9.06|0
1673398800000|2023-01-11 01:00:00|11.14|9.14|11.05|9.05|11.14|9.14|11.05|9.05|0
1673399100000|2023-01-11 01:05:00|11.04|9.04|11.02|9.02|11.04|9.04|10.99|8.99|0
1673399400000|2023-01-11 01:10:00|11.03|9.03|10.97|8.97|11.03|9.03|10.97|8.97|0
1673399700000|2023-01-11 01:15:00|10.98|8.98|10.99|8.99|11.02|9.02|10.97|8.97|0
1673400000000|2023-01-11 01:20:00|10.97|8.97|10.58|8.58|10.98|8.98|10.56|8.56|0
1673400300000|2023-01-11 01:25:00|10.57|8.57|10.61|8.61|10.61|8.61|10.57|8.57|0
1673400600000|2023-01-11 01:30:00|10.59|8.59|10.59|8.59|10.62|8.62|10.53|8.53|0
1673400900000|2023-01-11 01:35:00|10.6|8.6|10.57|8.57|10.62|8.62|10.57|8.57|0
1673401200000|2023-01-11 01:40:00|10.56|8.56|10.62|8.62|10.62|8.62|10.54|8.54|0
1673401500000|2023-01-11 01:45:00|10.63|8.63|10.67|8.67|10.67|8.67|10.59|8.59|0
1673401800000|2023-01-11 01:50:00|10.68|8.68|10.67|8.67|10.71|8.71|10.67|8.67|0
1673402100000|2023-01-11 01:55:00|10.69|8.69|10.66|8.66|10.69|8.69|10.61|8.61|0
1673402400000|2023-01-11 02:00:00|10.67|8.67|10.69|8.69|10.7|8.7|10.64|8.64|0
1673402700000|2023-01-11 02:05:00|10.7|8.7|10.71|8.71|10.73|8.73|10.7|8.7|0
1673403000000|2023-01-11 02:10:00|10.7|8.7|10.67|8.67|10.73|8.73|10.66|8.66|0
1673403300000|2023-01-11 02:15:00|10.68|8.68|10.66|8.66|10.68|8.68|10.61|8.61|0
1673403600000|2023-01-11 02:20:00|10.65|8.65|10.69|8.69|10.7|8.7|10.65|8.65|0
1673403900000|2023-01-11 02:25:00|10.7|8.7|10.73|8.73|10.73|8.73|10.68|8.68|0
1673404200000|2023-01-11 02:30:00|10.72|8.72|10.71|8.71|10.76|8.76|10.7|8.7|0
1673404500000|2023-01-11 02:35:00|10.7|8.7|10.66|8.66|10.71|8.71|10.66|8.66|0
1673404800000|2023-01-11 02:40:00|10.65|8.65|10.65|8.65|10.68|8.68|10.64|8.64|0
1673405100000|2023-01-11 02:45:00|10.64|8.64|10.58|8.58|10.64|8.64|10.58|8.58|0
1673405400000|2023-01-11 02:50:00|10.59|8.59|10.59|8.59|10.6|8.6|10.58|8.58|0
1673405700000|2023-01-11 02:55:00|10.6|8.6|10.57|8.57|10.61|8.61|10.56|8.56|0
1673406000000|2023-01-11 03:00:00|10.56|8.56|10.61|8.61|10.63|8.63|10.56|8.56|0
1673406300000|2023-01-11 03:05:00|10.62|8.62|10.53|8.53|10.62|8.62|10.53|8.53|0
1673406600000|2023-01-11 03:10:00|10.54|8.54|10.49|8.49|10.54|8.54|10.49|8.49|0
1673406900000|2023-01-11 03:15:00|10.48|8.48|10.56|8.56|10.56|8.56|10.48|8.48|0
1673407200000|2023-01-11 03:20:00|10.57|8.57|10.56|8.56|10.57|8.57|10.54|8.54|0
1673407500000|2023-01-11 03:25:00|10.55|8.55|10.54|8.54|10.57|8.57|10.54|8.54|0
1673407800000|2023-01-11 03:30:00|10.55|8.55|10.62|8.62|10.62|8.62|10.55|8.55|0
1673408100000|2023-01-11 03:35:00|10.61|8.61|10.61|8.61|10.62|8.62|10.6|8.6|0
1673408400000|2023-01-11 03:40:00|10.62|8.62|10.63|8.63|10.66|8.66|10.6|8.6|0
1673408700000|2023-01-11 03:45:00|10.62|8.62|10.58|8.58|10.62|8.62|10.57|8.57|0
1673409000000|2023-01-11 03:50:00|10.57|8.57|10.56|8.56|10.6|8.6|10.55|8.55|0
1673409300000|2023-01-11 03:55:00|10.57|8.57|10.63|8.63|10.65|8.65|10.57|8.57|0
1673409600000|2023-01-11 04:00:00|10.64|8.64|10.59|8.59|10.65|8.65|10.59|8.59|0
1673409900000|2023-01-11 04:05:00|10.58|8.58|10.69|8.69|10.69|8.69|10.58|8.58|0
1673410200000|2023-01-11 04:10:00|10.68|8.68|10.71|8.71|10.72|8.72|10.67|8.67|0
1673410500000|2023-01-11 04:15:00|10.7|8.7|10.68|8.68|10.7|8.7|10.66|8.66|0
1673410800000|2023-01-11 04:20:00|10.66|8.66|10.64|8.64|10.66|8.66|10.64|8.64|0
1673411100000|2023-01-11 04:25:00|10.63|8.63|10.59|8.59|10.64|8.64|10.58|8.58|0
1673411400000|2023-01-11 04:30:00|10.6|8.6|10.6|8.6|10.64|8.64|10.58|8.58|0
1673411700000|2023-01-11 04:35:00|10.62|8.62|10.64|8.64|10.64|8.64|10.57|8.57|0
1673412000000|2023-01-11 04:40:00|10.65|8.65|10.63|8.63|10.65|8.65|10.61|8.61|0
1673412300000|2023-01-11 04:45:00|10.62|8.62|10.58|8.58|10.63|8.63|10.58|8.58|0
1673412600000|2023-01-11 04:50:00|10.59|8.59|10.61|8.61|10.63|8.63|10.58|8.58|0
1673412900000|2023-01-11 04:55:00|10.6|8.6|10.63|8.63|10.64|8.64|10.6|8.6|0
1673413200000|2023-01-11 05:00:00|10.62|8.62|10.57|8.57|10.64|8.64|10.57|8.57|0
1673413500000|2023-01-11 05:05:00|10.55|8.55|10.6|8.6|10.63|8.63|10.55|8.55|0
1673413800000|2023-01-11 05:10:00|10.61|8.61|10.64|8.64|10.64|8.64|10.6|8.6|0
1673414100000|2023-01-11 05:15:00|10.62|8.62|10.62|8.62|10.64|8.64|10.6|8.6|0
1673414400000|2023-01-11 05:20:00|10.64|8.64|10.61|8.61|10.64|8.64|10.6|8.6|0
1673414700000|2023-01-11 05:25:00|10.62|8.62|10.64|8.64|10.64|8.64|10.58|8.58|0
1673415000000|2023-01-11 05:30:00|10.65|8.65|10.66|8.66|10.67|8.67|10.64|8.64|0
1673415300000|2023-01-11 05:35:00|10.67|8.67|10.67|8.67|10.68|8.68|10.65|8.65|0
1673415600000|2023-01-11 05:40:00|10.66|8.66|10.78|8.78|10.79|8.79|10.65|8.65|0
1673415900000|2023-01-11 05:45:00|10.79|8.79|10.75|8.75|10.79|8.79|10.72|8.72|0
1673416200000|2023-01-11 05:50:00|10.76|8.76|10.67|8.67|10.78|8.78|10.65|8.65|0
1673416500000|2023-01-11 05:55:00|10.68|8.68|10.63|8.63|10.69|8.69|10.62|8.62|0
1673416800000|2023-01-11 06:00:00|10.65|8.65|10.68|8.68|10.69|8.69|10.6|8.6|0
1673417100000|2023-01-11 06:05:00|10.67|8.67|10.67|8.67|10.7|8.7|10.66|8.66|0
1673417400000|2023-01-11 06:10:00|10.64|8.64|10.64|8.64|10.67|8.67|10.63|8.63|0
1673417700000|2023-01-11 06:15:00|10.66|8.66|10.63|8.63|10.69|8.69|10.62|8.62|0
1673418000000|2023-01-11 06:20:00|10.64|8.64|10.62|8.62|10.64|8.64|10.61|8.61|0
1673418300000|2023-01-11 06:25:00|10.63|8.63|10.6|8.6|10.64|8.64|10.6|8.6|0
1673418600000|2023-01-11 06:30:00|10.61|8.61|10.64|8.64|10.68|8.68|10.6|8.6|0
1673418900000|2023-01-11 06:35:00|10.65|8.65|10.63|8.63|10.67|8.67|10.61|8.61|0
1673419200000|2023-01-11 06:40:00|10.64|8.64|10.58|8.58|10.64|8.64|10.57|8.57|0
1673419500000|2023-01-11 06:45:00|10.57|8.57|10.56|8.56|10.58|8.58|10.54|8.54|0
1673419800000|2023-01-11 06:50:00|10.57|8.57|10.58|8.58|10.61|8.61|10.57|8.57|0
1673420100000|2023-01-11 06:55:00|10.57|8.57|10.49|8.49|10.58|8.58|10.48|8.48|0
1673420400000|2023-01-11 07:00:00|10.45|8.45|10.35|8.35|10.46|8.46|10.32|8.32|0
1673420700000|2023-01-11 07:05:00|10.33|8.33|10.32|8.32|10.36|8.36|10.24|8.24|0
1673421000000|2023-01-11 07:10:00|10.31|8.31|10.25|8.25|10.32|8.32|10.24|8.24|0
1673421300000|2023-01-11 07:15:00|10.26|8.26|10.25|8.25|10.3|8.3|10.24|8.24|0
1673421600000|2023-01-11 07:20:00|10.26|8.26|10.3|8.3|10.3|8.3|10.24|8.24|0
1673421900000|2023-01-11 07:25:00|10.31|8.31|10.3|8.3|10.33|8.33|10.28|8.28|0
1673422200000|2023-01-11 07:30:00|10.29|8.29|10.37|8.37|10.37|8.37|10.27|8.27|0
1673422500000|2023-01-11 07:35:00|10.36|8.36|10.34|8.34|10.38|8.38|10.34|8.34|0
1673422800000|2023-01-11 07:40:00|10.33|8.33|10.36|8.36|10.38|8.38|10.33|8.33|0
1673423100000|2023-01-11 07:45:00|10.34|8.34|10.34|8.34|10.36|8.36|10.32|8.32|0
1673423400000|2023-01-11 07:50:00|10.33|8.33|10.32|8.32|10.34|8.34|10.29|8.29|0
1673423700000|2023-01-11 07:55:00|10.33|8.33|10.27|8.27|10.33|8.33|10.27|8.27|0
1673424000000|2023-01-11 08:00:00|10.28|8.28|10.48|8.48|10.49|8.49|10.28|8.28|0
1673424300000|2023-01-11 08:05:00|10.38|8.58|10.41|8.61|10.47|8.67|10.31|8.51|0
1673424600000|2023-01-11 08:10:00|10.39|8.59|10.42|8.62|10.46|8.66|10.38|8.58|0
1673424900000|2023-01-11 08:15:00|10.43|8.63|10.36|8.56|10.46|8.66|10.35|8.55|0
1673425200000|2023-01-11 08:20:00|10.35|8.55|10.25|8.45|10.38|8.58|10.23|8.43|0
1673425500000|2023-01-11 08:25:00|10.26|8.46|10.31|8.51|10.36|8.56|10.22|8.42|0
1673425800000|2023-01-11 08:30:00|10.3|8.5|10.18|8.38|10.35|8.55|10.18|8.38|0
1673426100000|2023-01-11 08:35:00|10.17|8.37|10.3|8.5|10.3|8.5|10.17|8.37|0
1673426400000|2023-01-11 08:40:00|10.31|8.51|10.26|8.46|10.32|8.52|10.22|8.42|0
1673426700000|2023-01-11 08:45:00|10.25|8.45|10.3|8.5|10.34|8.54|10.25|8.45|0
1673427000000|2023-01-11 08:50:00|10.29|8.49|10.13|8.33|10.33|8.53|10.09|8.29|0
1673427300000|2023-01-11 08:55:00|10.14|8.34|10.21|8.41|10.21|8.41|10.11|8.31|0
1673427600000|2023-01-11 09:00:00|10.19|8.39|10.39|8.59|10.42|8.62|10.12|8.32|0
1673427900000|2023-01-11 09:05:00|10.38|8.58|10.47|8.67|10.53|8.73|10.37|8.57|0
1673428200000|2023-01-11 09:10:00|10.48|8.68|10.46|8.66|10.49|8.69|10.44|8.64|0
1673428500000|2023-01-11 09:15:00|10.45|8.65|10.68|8.88|10.7|8.9|10.44|8.64|0
1673428800000|2023-01-11 09:20:00|10.67|8.87|10.68|8.88|10.71|8.91|10.64|8.84|0
1673429100000|2023-01-11 09:25:00|10.67|8.87|10.7|8.9|10.75|8.95|10.58|8.78|0
1673429400000|2023-01-11 09:30:00|10.71|8.91|10.62|8.82|10.73|8.93|10.6|8.8|0
1673429700000|2023-01-11 09:35:00|10.63|8.83|10.57|8.77|10.63|8.83|10.57|8.77|0
1673430000000|2023-01-11 09:40:00|10.58|8.78|10.62|8.82|10.66|8.86|10.57|8.77|0
1673430300000|2023-01-11 09:45:00|10.63|8.83|10.59|8.79|10.68|8.88|10.59|8.79|0
1673430600000|2023-01-11 09:50:00|10.58|8.78|10.66|8.86|10.69|8.89|10.54|8.74|0
1673430900000|2023-01-11 09:55:00|10.68|8.88|10.6|8.8|10.68|8.88|10.54|8.74|0
1673431200000|2023-01-11 10:00:00|10.62|8.82|10.66|8.86|10.69|8.89|10.61|8.81|0
1673431500000|2023-01-11 10:05:00|10.68|8.88|10.82|9.02|10.91|9.11|10.68|8.88|0
1673431800000|2023-01-11 10:10:00|10.83|9.03|10.75|8.95|10.86|9.06|10.74|8.94|0
1673432100000|2023-01-11 10:15:00|10.72|8.92|10.67|8.87|10.75|8.95|10.63|8.83|0
1673432400000|2023-01-11 10:20:00|10.66|8.86|10.65|8.85|10.73|8.93|10.61|8.81|0
1673432700000|2023-01-11 10:25:00|10.66|8.86|10.69|8.89|10.72|8.92|10.65|8.85|0
1673433000000|2023-01-11 10:30:00|10.67|8.87|10.64|8.84|10.72|8.92|10.62|8.82|0
1673433300000|2023-01-11 10:35:00|10.62|8.82|10.56|8.76|10.66|8.86|10.53|8.73|0
1673433600000|2023-01-11 10:40:00|10.58|8.78|10.54|8.74|10.58|8.78|10.49|8.69|0
1673433900000|2023-01-11 10:45:00|10.53|8.73|10.57|8.77|10.6|8.8|10.52|8.72|0
1673434200000|2023-01-11 10:50:00|10.56|8.76|10.6|8.8|10.61|8.81|10.54|8.74|0
1673434500000|2023-01-11 10:55:00|10.59|8.79|10.56|8.76|10.61|8.81|10.48|8.68|0
1673434800000|2023-01-11 11:00:00|10.55|8.75|10.57|8.77|10.62|8.82|10.55|8.75|0
1673435100000|2023-01-11 11:05:00|10.59|8.79|10.52|8.72|10.59|8.79|10.51|8.71|0
1673435400000|2023-01-11 11:10:00|10.51|8.71|10.56|8.76|10.6|8.8|10.51|8.71|0
1673435700000|2023-01-11 11:15:00|10.57|8.77|10.54|8.74|10.57|8.77|10.51|8.71|0
1673436000000|2023-01-11 11:20:00|10.55|8.75|10.57|8.77|10.6|8.8|10.47|8.67|0
1673436300000|2023-01-11 11:25:00|10.56|8.76|10.55|8.75|10.58|8.78|10.54|8.74|0
1673436600000|2023-01-11 11:30:00|10.56|8.76|10.63|8.83|10.67|8.87|10.54|8.74|0
1673436900000|2023-01-11 11:35:00|10.64|8.84|10.66|8.86|10.67|8.87|10.58|8.78|0
1673437200000|2023-01-11 11:40:00|10.65|8.85|10.8|9|10.83|9.03|10.63|8.83|0
1673437500000|2023-01-11 11:45:00|10.81|9.01|10.7|8.9|10.81|9.01|10.7|8.9|0
1673437800000|2023-01-11 11:50:00|10.72|8.92|10.69|8.89|10.73|8.93|10.63|8.83|0
1673438100000|2023-01-11 11:55:00|10.7|8.9|10.65|8.85|10.7|8.9|10.59|8.79|0
1673438400000|2023-01-11 12:00:00|10.64|8.84|10.66|8.86|10.66|8.86|10.58|8.78|0
1673438700000|2023-01-11 12:05:00|10.67|8.87|10.64|8.84|10.69|8.89|10.63|8.83|0
1673439000000|2023-01-11 12:10:00|10.63|8.83|10.52|8.72|10.64|8.84|10.52|8.72|0
1673439300000|2023-01-11 12:15:00|10.51|8.71|10.38|8.58|10.51|8.71|10.38|8.58|0
1673439600000|2023-01-11 12:20:00|10.37|8.57|10.44|8.64|10.46|8.66|10.32|8.52|0
1673439900000|2023-01-11 12:25:00|10.41|8.61|10.47|8.67|10.48|8.68|10.39|8.59|0
1673440200000|2023-01-11 12:30:00|10.46|8.66|10.59|8.79|10.59|8.79|10.43|8.63|0
1673440500000|2023-01-11 12:35:00|10.6|8.8|10.59|8.79|10.65|8.85|10.56|8.76|0
1673440800000|2023-01-11 12:40:00|10.58|8.78|10.56|8.76|10.63|8.83|10.56|8.76|0
1673441100000|2023-01-11 12:45:00|10.55|8.75|10.68|8.88|10.71|8.91|10.54|8.74|0
1673441400000|2023-01-11 12:50:00|10.69|8.89|10.61|8.81|10.69|8.89|10.6|8.8|0
1673441700000|2023-01-11 12:55:00|10.6|8.8|10.64|8.84|10.64|8.84|10.52|8.72|0
1673442000000|2023-01-11 13:00:00|10.65|8.85|10.69|8.89|10.73|8.93|10.63|8.83|0
1673442300000|2023-01-11 13:05:00|10.7|8.9|10.77|8.97|10.8|9|10.69|8.89|0
1673442600000|2023-01-11 13:10:00|10.76|8.96|10.81|9.01|10.84|9.04|10.71|8.91|0
1673442900000|2023-01-11 13:15:00|10.82|9.02|10.88|9.08|10.91|9.11|10.77|8.97|0
1673443200000|2023-01-11 13:20:00|10.86|9.06|10.95|9.15|10.97|9.17|10.82|9.02|0
1673443500000|2023-01-11 13:25:00|10.94|9.14|10.86|9.06|10.97|9.17|10.84|9.04|0
1673443800000|2023-01-11 13:30:00|10.87|9.07|10.76|8.96|10.9|9.1|10.76|8.96|0
1673444100000|2023-01-11 13:35:00|10.74|8.94|10.72|8.92|10.76|8.96|10.67|8.87|0
1673444400000|2023-01-11 13:40:00|10.73|8.93|10.88|9.08|10.88|9.08|10.73|8.93|0
1673444700000|2023-01-11 13:45:00|10.87|9.07|10.92|9.12|10.96|9.16|10.87|9.07|0
1673445000000|2023-01-11 13:50:00|10.9|9.1|10.69|8.89|10.94|9.14|10.57|8.77|0
1673445300000|2023-01-11 13:55:00|10.68|8.88|10.68|8.88|10.71|8.91|10.56|8.76|0
1673445600000|2023-01-11 14:00:00|10.66|8.86|10.51|8.71|10.66|8.86|10.49|8.69|0
1673445900000|2023-01-11 14:05:00|10.5|8.7|10.65|8.85|10.68|8.88|10.47|8.67|0
1673446200000|2023-01-11 14:10:00|10.66|8.86|10.48|8.68|10.68|8.88|10.47|8.67|0
1673446500000|2023-01-11 14:15:00|10.49|8.69|10.6|8.8|10.63|8.83|10.49|8.69|0
1673446800000|2023-01-11 14:20:00|10.59|8.79|10.67|8.87|10.69|8.89|10.58|8.78|0
1673447100000|2023-01-11 14:25:00|10.66|8.86|10.72|8.92|10.82|9.02|10.59|8.79|0
1673447400000|2023-01-11 14:30:00|10.71|8.91|10.67|8.87|10.92|9.12|10.49|8.69|0
1673447700000|2023-01-11 14:35:00|10.66|8.86|10.89|9.09|10.99|9.19|10.66|8.86|0
1673448000000|2023-01-11 14:40:00|10.88|9.08|11.09|9.29|11.14|9.34|10.8|9|0
1673448300000|2023-01-11 14:45:00|11.08|9.28|10.91|9.11|11.14|9.34|10.91|9.11|0
1673448600000|2023-01-11 14:50:00|10.87|9.07|10.73|8.93|11.02|9.22|10.64|8.84|0
1673448900000|2023-01-11 14:55:00|10.72|8.92|10.73|8.93|10.84|9.04|10.59|8.79|0
1673449200000|2023-01-11 15:00:00|10.77|8.97|10.71|8.91|10.81|9.01|10.6|8.8|0
1673449500000|2023-01-11 15:05:00|10.72|8.92|10.97|9.17|10.99|9.19|10.72|8.92|0
1673449800000|2023-01-11 15:10:00|10.95|9.15|10.82|9.02|11.03|9.23|10.77|8.97|0
1673450100000|2023-01-11 15:15:00|10.84|9.04|10.81|9.01|10.88|9.08|10.66|8.86|0
1673450400000|2023-01-11 15:20:00|10.78|8.98|10.89|9.09|10.97|9.17|10.72|8.92|0
1673450700000|2023-01-11 15:25:00|10.88|9.08|11.09|9.29|11.1|9.3|10.85|9.05|0
1673451000000|2023-01-11 15:30:00|11.08|9.28|10.73|8.93|11.08|9.28|10.68|8.88|0
1673451300000|2023-01-11 15:35:00|10.76|8.96|10.63|8.83|10.78|8.98|10.48|8.68|0
1673451600000|2023-01-11 15:40:00|10.62|8.82|10.71|8.91|10.74|8.94|10.58|8.78|0
1673451900000|2023-01-11 15:45:00|10.73|8.93|10.78|8.98|10.84|9.04|10.72|8.92|0
1673452200000|2023-01-11 15:50:00|10.79|8.99|10.52|8.72|10.79|8.99|10.42|8.62|0
1673452500000|2023-01-11 15:55:00|10.51|8.71|10.37|8.57|10.52|8.72|10.3|8.5|0
1673452800000|2023-01-11 16:00:00|10.38|8.58|10.49|8.69|10.52|8.72|10.34|8.54|0
1673453100000|2023-01-11 16:05:00|10.5|8.7|10.52|8.72|10.57|8.77|10.43|8.63|0
1673453400000|2023-01-11 16:10:00|10.53|8.73|10.76|8.96|10.76|8.96|10.47|8.67|0
1673453700000|2023-01-11 16:15:00|10.79|8.99|10.83|9.03|10.92|9.12|10.79|8.99|0
1673454000000|2023-01-11 16:20:00|10.84|9.04|10.83|9.03|10.91|9.11|10.75|8.95|0
1673454300000|2023-01-11 16:25:00|10.84|9.04|10.87|9.07|10.89|9.09|10.81|9.01|0
1673454600000|2023-01-11 16:30:00|10.85|9.05|10.89|9.09|10.96|9.16|10.85|9.05|0
1673454900000|2023-01-11 16:35:00|10.87|9.07|10.82|9.02|10.87|9.07|10.73|8.93|0
1673455200000|2023-01-11 16:40:00|10.84|9.04|10.95|9.15|10.96|9.16|10.82|9.02|0
1673455500000|2023-01-11 16:45:00|10.97|9.17|11.01|9.21|11.01|9.21|10.91|9.11|0
1673455800000|2023-01-11 16:50:00|11|9.2|11.05|9.25|11.06|9.26|10.9|9.1|0
1673456100000|2023-01-11 16:55:00|11.06|9.26|10.95|9.15|11.08|9.28|10.92|9.12|0
1673456400000|2023-01-11 17:00:00|10.98|9.18|10.85|9.05|11.02|9.22|10.84|9.04|0
1673456700000|2023-01-11 17:05:00|10.84|9.04|10.87|9.07|10.91|9.11|10.84|9.04|0
1673457000000|2023-01-11 17:10:00|10.89|9.09|11.05|9.25|11.09|9.29|10.86|9.06|0
1673457300000|2023-01-11 17:15:00|11.06|9.26|11.05|9.25|11.15|9.35|11|9.2|0
1673457600000|2023-01-11 17:20:00|11.04|9.24|11.11|9.31|11.21|9.41|11|9.2|0
1673457900000|2023-01-11 17:25:00|11.1|9.3|11.12|9.32|11.16|9.36|11.05|9.25|0
1673458200000|2023-01-11 17:30:00|11.16|9.36|10.96|9.16|11.16|9.36|10.93|9.13|0
1673458500000|2023-01-11 17:35:00|10.97|9.17|10.96|9.16|10.98|9.18|10.87|9.07|0
1673458800000|2023-01-11 17:40:00|10.95|9.15|10.95|9.15|11.02|9.22|10.92|9.12|0
1673459100000|2023-01-11 17:45:00|10.93|9.13|10.85|9.05|10.97|9.17|10.75|8.95|0
1673459400000|2023-01-11 17:50:00|10.86|9.06|10.85|9.05|10.94|9.14|10.83|9.03|0
1673459700000|2023-01-11 17:55:00|10.84|9.04|10.81|9.01|10.87|9.07|10.75|8.95|0
1673460000000|2023-01-11 18:00:00|10.83|9.03|11.05|9.25|11.07|9.27|10.8|9|0
1673460300000|2023-01-11 18:05:00|11.06|9.26|11.09|9.29|11.09|9.29|10.96|9.16|0
1673460600000|2023-01-11 18:10:00|11.07|9.27|11.25|9.45|11.35|9.55|11.07|9.27|0
1673460900000|2023-01-11 18:15:00|11.23|9.43|10.9|9.1|11.24|9.44|10.7|8.9|0
1673461200000|2023-01-11 18:20:00|10.91|9.11|10.98|9.18|11|9.2|10.81|9.01|0
1673461500000|2023-01-11 18:25:00|10.97|9.17|11.14|9.34|11.19|9.39|10.93|9.13|0
1673461800000|2023-01-11 18:30:00|11.15|9.35|11.17|9.37|11.24|9.44|11.11|9.31|0
1673462100000|2023-01-11 18:35:00|11.16|9.36|11.16|9.36|11.21|9.41|11.11|9.31|0
1673462400000|2023-01-11 18:40:00|11.17|9.37|11.21|9.41|11.29|9.49|11.17|9.37|0
1673462700000|2023-01-11 18:45:00|11.2|9.4|11.16|9.36|11.22|9.42|11.13|9.33|0
1673463000000|2023-01-11 18:50:00|11.15|9.35|10.92|9.12|11.16|9.36|10.92|9.12|0
1673463300000|2023-01-11 18:55:00|10.93|9.13|11.03|9.23|11.05|9.25|10.93|9.13|0
1673463600000|2023-01-11 19:00:00|11.04|9.24|10.97|9.17|11.1|9.3|10.96|9.16|0
1673463900000|2023-01-11 19:05:00|10.96|9.16|10.97|9.17|10.98|9.18|10.81|9.01|0
1673464200000|2023-01-11 19:10:00|10.99|9.19|10.96|9.16|11.04|9.24|10.94|9.14|0
1673464500000|2023-01-11 19:15:00|10.97|9.17|10.76|8.96|10.97|9.17|10.59|8.79|0
1673464800000|2023-01-11 19:20:00|10.74|8.94|10.8|9|10.83|9.03|10.73|8.93|0
1673465100000|2023-01-11 19:25:00|10.79|8.99|10.79|8.99|10.85|9.05|10.76|8.96|0
1673465400000|2023-01-11 19:30:00|10.8|9|10.92|9.12|10.96|9.16|10.76|8.96|0
1673465700000|2023-01-11 19:35:00|10.91|9.11|10.99|9.19|11.02|9.22|10.86|9.06|0
1673466000000|2023-01-11 19:40:00|11|9.2|11.13|9.33|11.15|9.35|10.94|9.14|0
1673466300000|2023-01-11 19:45:00|11.14|9.34|11.04|9.24|11.15|9.35|11.01|9.21|0
1673466600000|2023-01-11 19:50:00|11.02|9.22|10.99|9.19|11.02|9.22|10.96|9.16|0
1673466900000|2023-01-11 19:55:00|10.97|9.17|11.04|9.24|11.04|9.24|10.91|9.11|0
1673467200000|2023-01-11 20:00:00|11.02|9.22|11.11|9.31|11.15|9.35|11|9.2|0
1673467500000|2023-01-11 20:05:00|11.12|9.32|11.06|9.26|11.12|9.32|11.02|9.22|0
1673467800000|2023-01-11 20:10:00|11.05|9.25|11.19|9.39|11.28|9.48|11.05|9.25|0
1673468100000|2023-01-11 20:15:00|11.2|9.4|11.29|9.49|11.33|9.53|11.17|9.37|0
1673468400000|2023-01-11 20:20:00|11.3|9.5|11.24|9.44|11.33|9.53|11.2|9.4|0
1673468700000|2023-01-11 20:25:00|11.25|9.45|12.14|10.34|12.14|10.34|11.15|9.35|0
1673469000000|2023-01-11 20:30:00|12.13|10.33|11.99|10.19|12.13|10.33|11.99|10.19|0
1673469300000|2023-01-11 20:35:00|11.98|10.18|11.94|10.14|12.04|10.24|11.92|10.12|0
1673469600000|2023-01-11 20:40:00|11.92|10.12|12.1|10.3|12.12|10.32|11.86|10.06|0
1673469900000|2023-01-11 20:45:00|12.08|10.28|12.23|10.43|12.25|10.45|12.03|10.23|0
1673470200000|2023-01-11 20:50:00|12.22|10.42|12.38|10.58|12.38|10.58|12.15|10.35|0
1673470500000|2023-01-11 20:55:00|12.45|10.65|12.61|10.81|12.66|10.86|12.44|10.64|0
1673470800000|2023-01-11 21:00:00|12.62|10.82|12.61|10.81|12.63|10.83|12.55|10.75|0
1673471100000|2023-01-11 21:05:00|12.6|10.8|12.59|10.79|12.61|10.81|12.55|10.75|0
1673471400000|2023-01-11 21:10:00|12.61|10.81|12.61|10.81|12.66|10.86|12.58|10.78|0
1673471700000|2023-01-11 21:15:00|12.69|10.69|12.68|10.68|12.69|10.69|12.65|10.65|0
1673472000000|2023-01-11 21:20:00|12.66|10.66|12.66|10.66|12.68|10.68|12.65|10.65|0
1673472300000|2023-01-11 21:25:00|12.68|10.68|12.7|10.7|12.7|10.7|12.66|10.66|0
1673472600000|2023-01-11 21:30:00|12.69|10.69|12.75|10.75|12.76|10.76|12.69|10.69|0
1673472900000|2023-01-11 21:35:00|12.76|10.76|12.73|10.73|12.76|10.76|12.73|10.73|0
1673473500000|2023-01-11 21:45:00|12.75|10.75|12.77|10.77|12.79|10.79|12.74|10.74|0
1673473800000|2023-01-11 21:50:00|12.79|10.79|12.77|10.77|12.8|10.8|12.77|10.77|0
1673474100000|2023-01-11 21:55:00|12.8|10.8|12.85|10.85|12.85|10.85|12.77|10.77|0
1673474400000|2023-01-11 22:00:00|12.8|10.8|12.81|10.81|12.81|10.81|12.79|10.79|0
1673474700000|2023-01-11 22:05:00|12.82|10.82|12.82|10.82|12.82|10.82|12.81|10.81|0
1673475000000|2023-01-11 22:10:00|12.83|10.83|12.81|10.81|12.83|10.83|12.8|10.8|0
1673475300000|2023-01-11 22:15:00|12.8|10.8|12.85|10.85|12.87|10.87|12.8|10.8|0
1673475600000|2023-01-11 22:20:00|12.86|10.86|12.86|10.86|12.88|10.88|12.85|10.85|0
1673475900000|2023-01-11 22:25:00|12.88|10.88|12.87|10.87|12.88|10.88|12.86|10.86|0
1673476200000|2023-01-11 22:30:00|12.88|10.88|12.88|10.88|12.88|10.88|12.88|10.88|0
1673476500000|2023-01-11 22:35:00|12.89|10.89|12.87|10.87|12.89|10.89|12.87|10.87|0
1673476800000|2023-01-11 22:40:00|12.88|10.88|12.87|10.87|12.88|10.88|12.87|10.87|0
1673477100000|2023-01-11 22:45:00|12.88|10.88|12.88|10.88|12.88|10.88|12.88|10.88|0
1673477400000|2023-01-11 22:50:00|12.87|10.87|12.87|10.87|12.88|10.88|12.86|10.86|0
1673477700000|2023-01-11 22:55:00|12.86|10.86|12.86|10.86|12.87|10.87|12.85|10.85|0
1673478000000|2023-01-11 23:00:00|12.83|10.83|12.71|10.71|12.83|10.83|12.7|10.7|0
1673478300000|2023-01-11 23:05:00|12.72|10.72|12.74|10.74|12.74|10.74|12.68|10.68|0
1673478600000|2023-01-11 23:10:00|12.72|10.72|12.71|10.71|12.75|10.75|12.68|10.68|0
1673478900000|2023-01-11 23:15:00|12.7|10.7|12.7|10.7|12.71|10.71|12.64|10.64|0
1673479200000|2023-01-11 23:20:00|12.68|10.68|12.67|10.67|12.7|10.7|12.65|10.65|0
1673479500000|2023-01-11 23:25:00|12.65|10.65|12.71|10.71|12.71|10.71|12.65|10.65|0
1673479800000|2023-01-11 23:30:00|12.69|10.69|12.62|10.62|12.69|10.69|12.61|10.61|0
1673480100000|2023-01-11 23:35:00|12.64|10.64|12.67|10.67|12.69|10.69|12.62|10.62|0
1673480400000|2023-01-11 23:40:00|12.68|10.68|12.67|10.67|12.71|10.71|12.64|10.64|0
1673480700000|2023-01-11 23:45:00|12.66|10.66|12.61|10.61|12.68|10.68|12.61|10.61|0
1673481000000|2023-01-11 23:50:00|12.59|10.59|12.58|10.58|12.64|10.64|12.58|10.58|0
1673481300000|2023-01-11 23:55:00|12.59|10.59|12.61|10.61|12.62|10.62|12.58|10.58|0
1673481600000|2023-01-12 00:00:00|12.65|10.65|12.55|10.55|12.66|10.66|12.54|10.54|0
1673481900000|2023-01-12 00:05:00|12.54|10.54|12.55|10.55|12.57|10.57|12.51|10.51|0
1673482200000|2023-01-12 00:10:00|12.54|10.54|12.52|10.52|12.57|10.57|12.51|10.51|0
1673482500000|2023-01-12 00:15:00|12.53|10.53|12.52|10.52|12.56|10.56|12.52|10.52|0
1673482800000|2023-01-12 00:20:00|12.53|10.53|12.54|10.54|12.56|10.56|12.48|10.48|0
1673483100000|2023-01-12 00:25:00|12.55|10.55|12.57|10.57|12.61|10.61|12.54|10.54|0
1673483400000|2023-01-12 00:30:00|12.58|10.58|12.55|10.55|12.59|10.59|12.55|10.55|0
1673483700000|2023-01-12 00:35:00|12.56|10.56|12.52|10.52|12.58|10.58|12.45|10.45|0
1673484000000|2023-01-12 00:40:00|12.54|10.54|12.48|10.48|12.54|10.54|12.48|10.48|0
1673484300000|2023-01-12 00:45:00|12.52|10.52|12.52|10.52|12.58|10.58|12.51|10.51|0
1673484600000|2023-01-12 00:50:00|12.53|10.53|12.58|10.58|12.58|10.58|12.51|10.51|0
1673484900000|2023-01-12 00:55:00|12.56|10.56|12.62|10.62|12.62|10.62|12.55|10.55|0
1673485200000|2023-01-12 01:00:00|12.63|10.63|12.63|10.63|12.66|10.66|12.63|10.63|0
1673485500000|2023-01-12 01:05:00|12.62|10.62|12.62|10.62|12.66|10.66|12.6|10.6|0
1673485800000|2023-01-12 01:10:00|12.63|10.63|12.64|10.64|12.66|10.66|12.62|10.62|0
1673486100000|2023-01-12 01:15:00|12.66|10.66|12.7|10.7|12.7|10.7|12.64|10.64|0
1673486400000|2023-01-12 01:20:00|12.71|10.71|12.74|10.74|12.76|10.76|12.71|10.71|0
1673486700000|2023-01-12 01:25:00|12.73|10.73|12.68|10.68|12.76|10.76|12.67|10.67|0
1673487000000|2023-01-12 01:30:00|12.69|10.69|12.66|10.66|12.73|10.73|12.66|10.66|0
1673487300000|2023-01-12 01:35:00|12.67|10.67|12.66|10.66|12.68|10.68|12.64|10.64|0
1673487600000|2023-01-12 01:40:00|12.64|10.64|12.61|10.61|12.64|10.64|12.6|10.6|0
1673487900000|2023-01-12 01:45:00|12.6|10.6|12.61|10.61|12.64|10.64|12.6|10.6|0
1673488200000|2023-01-12 01:50:00|12.63|10.63|12.72|10.72|12.74|10.74|12.61|10.61|0
1673488500000|2023-01-12 01:55:00|12.71|10.71|12.68|10.68|12.73|10.73|12.68|10.68|0
1673488800000|2023-01-12 02:00:00|12.67|10.67|12.67|10.67|12.72|10.72|12.65|10.65|0
1673489100000|2023-01-12 02:05:00|12.68|10.68|12.71|10.71|12.72|10.72|12.67|10.67|0
1673489400000|2023-01-12 02:10:00|12.7|10.7|12.65|10.65|12.71|10.71|12.65|10.65|0
1673489700000|2023-01-12 02:15:00|12.67|10.67|12.61|10.61|12.67|10.67|12.6|10.6|0
1673490000000|2023-01-12 02:20:00|12.6|10.6|12.64|10.64|12.64|10.64|12.6|10.6|0
1673490300000|2023-01-12 02:25:00|12.65|10.65|12.61|10.61|12.65|10.65|12.6|10.6|0
1673490600000|2023-01-12 02:30:00|12.62|10.62|12.61|10.61|12.62|10.62|12.6|10.6|0
1673490900000|2023-01-12 02:35:00|12.62|10.62|12.61|10.61|12.62|10.62|12.6|10.6|0
1673491200000|2023-01-12 02:40:00|12.62|10.62|12.59|10.59|12.65|10.65|12.59|10.59|0
1673491500000|2023-01-12 02:45:00|12.61|10.61|12.59|10.59|12.63|10.63|12.59|10.59|0
1673491800000|2023-01-12 02:50:00|12.61|10.61|12.61|10.61|12.62|10.62|12.59|10.59|0
1673492100000|2023-01-12 02:55:00|12.62|10.62|12.64|10.64|12.64|10.64|12.61|10.61|0
1673492400000|2023-01-12 03:00:00|12.65|10.65|12.66|10.66|12.67|10.67|12.63|10.63|0
1673492700000|2023-01-12 03:05:00|12.65|10.65|12.67|10.67|12.68|10.68|12.65|10.65|0
1673493000000|2023-01-12 03:10:00|12.68|10.68|12.62|10.62|12.68|10.68|12.59|10.59|0
1673493300000|2023-01-12 03:15:00|12.61|10.61|12.61|10.61|12.62|10.62|12.59|10.59|0
1673493600000|2023-01-12 03:20:00|12.62|10.62|12.65|10.65|12.65|10.65|12.61|10.61|0
1673493900000|2023-01-12 03:25:00|12.63|10.63|12.65|10.65|12.66|10.66|12.63|10.63|0
1673494200000|2023-01-12 03:30:00|12.63|10.63|12.66|10.66|12.67|10.67|12.62|10.62|0
1673494500000|2023-01-12 03:35:00|12.65|10.65|12.66|10.66|12.66|10.66|12.63|10.63|0
1673494800000|2023-01-12 03:40:00|12.65|10.65|12.65|10.65|12.66|10.66|12.63|10.63|0
1673495100000|2023-01-12 03:45:00|12.66|10.66|12.65|10.65|12.66|10.66|12.62|10.62|0
1673495400000|2023-01-12 03:50:00|12.63|10.63|12.64|10.64|12.66|10.66|12.63|10.63|0
1673495700000|2023-01-12 03:55:00|12.63|10.63|12.66|10.66|12.66|10.66|12.63|10.63|0
1673496000000|2023-01-12 04:00:00|12.67|10.67|12.7|10.7|12.7|10.7|12.67|10.67|0
1673496300000|2023-01-12 04:05:00|12.69|10.69|12.73|10.73|12.74|10.74|12.69|10.69|0
1673496600000|2023-01-12 04:10:00|12.74|10.74|12.7|10.7|12.76|10.76|12.7|10.7|0
1673496900000|2023-01-12 04:15:00|12.71|10.71|12.74|10.74|12.74|10.74|12.7|10.7|0
1673497200000|2023-01-12 04:20:00|12.73|10.73|12.77|10.77|12.77|10.77|12.73|10.73|0
1673497500000|2023-01-12 04:25:00|12.75|10.75|12.74|10.74|12.78|10.78|12.74|10.74|0
1673497800000|2023-01-12 04:30:00|12.75|10.75|12.78|10.78|12.78|10.78|12.75|10.75|0
1673498100000|2023-01-12 04:35:00|12.77|10.77|12.77|10.77|12.78|10.78|12.77|10.77|0
1673498400000|2023-01-12 04:40:00|12.78|10.78|12.77|10.77|12.81|10.81|12.77|10.77|0
1673498700000|2023-01-12 04:45:00|12.75|10.75|12.76|10.76|12.76|10.76|12.74|10.74|0
1673499000000|2023-01-12 04:50:00|12.75|10.75|12.92|10.92|12.94|10.94|12.75|10.75|0
1673499300000|2023-01-12 04:55:00|12.91|10.91|12.91|10.91|12.94|10.94|12.89|10.89|0
1673499600000|2023-01-12 05:00:00|12.89|10.89|12.85|10.85|12.89|10.89|12.84|10.84|0
1673499900000|2023-01-12 05:05:00|12.86|10.86|12.9|10.9|12.91|10.91|12.85|10.85|0
1673500200000|2023-01-12 05:10:00|12.91|10.91|12.93|10.93|12.93|10.93|12.89|10.89|0
1673500500000|2023-01-12 05:15:00|12.92|10.92|12.92|10.92|12.93|10.93|12.89|10.89|0
1673500800000|2023-01-12 05:20:00|12.91|10.91|12.91|10.91|12.93|10.93|12.89|10.89|0
1673501100000|2023-01-12 05:25:00|12.92|10.92|12.92|10.92|12.94|10.94|12.88|10.88|0
1673501400000|2023-01-12 05:30:00|12.93|10.93|12.94|10.94|12.96|10.96|12.92|10.92|0
1673501700000|2023-01-12 05:35:00|12.93|10.93|12.95|10.95|12.96|10.96|12.92|10.92|0
1673502000000|2023-01-12 05:40:00|12.93|10.93|12.93|10.93|12.96|10.96|12.92|10.92|0
1673502300000|2023-01-12 05:45:00|12.95|10.95|12.97|10.97|12.97|10.97|12.93|10.93|0
1673502600000|2023-01-12 05:50:00|12.96|10.96|12.96|10.96|12.99|10.99|12.96|10.96|0
1673502900000|2023-01-12 05:55:00|12.95|10.95|12.87|10.87|12.95|10.95|12.86|10.86|0
1673503200000|2023-01-12 06:00:00|12.86|10.86|12.9|10.9|12.92|10.92|12.86|10.86|0
1673503500000|2023-01-12 06:05:00|12.89|10.89|12.87|10.87|12.93|10.93|12.83|10.83|0
1673503800000|2023-01-12 06:10:00|12.86|10.86|12.82|10.82|12.86|10.86|12.8|10.8|0
1673504100000|2023-01-12 06:15:00|12.8|10.8|12.84|10.84|12.84|10.84|12.79|10.79|0
1673504400000|2023-01-12 06:20:00|12.83|10.83|12.76|10.76|12.83|10.83|12.76|10.76|0
1673504700000|2023-01-12 06:25:00|12.77|10.77|12.77|10.77|12.82|10.82|12.76|10.76|0
1673505000000|2023-01-12 06:30:00|12.76|10.76|12.79|10.79|12.79|10.79|12.74|10.74|0
1673505300000|2023-01-12 06:35:00|12.77|10.77|12.76|10.76|12.79|10.79|12.74|10.74|0
1673505600000|2023-01-12 06:40:00|12.74|10.74|12.74|10.74|12.77|10.77|12.73|10.73|0
1673505900000|2023-01-12 06:45:00|12.73|10.73|12.7|10.7|12.73|10.73|12.67|10.67|0
1673506200000|2023-01-12 06:50:00|12.71|10.71|12.69|10.69|12.71|10.71|12.69|10.69|0
1673506500000|2023-01-12 06:55:00|12.7|10.7|12.57|10.57|12.71|10.71|12.57|10.57|0
1673506800000|2023-01-12 07:00:00|12.59|10.59|12.6|10.6|12.63|10.63|12.53|10.53|0
1673507100000|2023-01-12 07:05:00|12.59|10.59|12.5|10.5|12.59|10.59|12.45|10.45|0
1673507400000|2023-01-12 07:10:00|12.52|10.52|12.5|10.5|12.54|10.54|12.48|10.48|0
1673507700000|2023-01-12 07:15:00|12.52|10.52|12.6|10.6|12.61|10.61|12.5|10.5|0
1673508000000|2023-01-12 07:20:00|12.61|10.61|12.76|10.76|12.8|10.8|12.59|10.59|0
1673508300000|2023-01-12 07:25:00|12.75|10.75|12.7|10.7|12.77|10.77|12.7|10.7|0
1673508600000|2023-01-12 07:30:00|12.69|10.69|12.63|10.63|12.7|10.7|12.62|10.62|0
1673508900000|2023-01-12 07:35:00|12.62|10.62|12.65|10.65|12.7|10.7|12.58|10.58|0
1673509200000|2023-01-12 07:40:00|12.66|10.66|12.73|10.73|12.74|10.74|12.65|10.65|0
1673509500000|2023-01-12 07:45:00|12.74|10.74|12.69|10.69|12.74|10.74|12.66|10.66|0
1673509800000|2023-01-12 07:50:00|12.67|10.67|12.7|10.7|12.71|10.71|12.59|10.59|0
1673510100000|2023-01-12 07:55:00|12.69|10.69|12.74|10.74|12.76|10.76|12.69|10.69|0
1673510400000|2023-01-12 08:00:00|12.76|10.76|12.67|10.67|12.77|10.77|12.66|10.66|0
1673510700000|2023-01-12 08:05:00|12.57|10.77|12.53|10.73|12.66|10.86|12.53|10.73|0
1673511000000|2023-01-12 08:10:00|12.54|10.74|12.52|10.72|12.63|10.83|12.5|10.7|0
1673511300000|2023-01-12 08:15:00|12.51|10.71|12.63|10.83|12.63|10.83|12.47|10.67|0
1673511600000|2023-01-12 08:20:00|12.64|10.84|12.65|10.85|12.67|10.87|12.56|10.76|0
1673511900000|2023-01-12 08:25:00|12.67|10.87|12.63|10.83|12.68|10.88|12.61|10.81|0
1673512200000|2023-01-12 08:30:00|12.62|10.82|12.56|10.76|12.68|10.88|12.53|10.73|0
1673512500000|2023-01-12 08:35:00|12.54|10.74|12.56|10.76|12.6|10.8|12.49|10.69|0
1673512800000|2023-01-12 08:40:00|12.57|10.77|12.47|10.67|12.57|10.77|12.46|10.66|0
1673513100000|2023-01-12 08:45:00|12.49|10.69|12.61|10.81|12.64|10.84|12.49|10.69|0
1673513400000|2023-01-12 08:50:00|12.58|10.78|12.61|10.81|12.62|10.82|12.55|10.75|0
1673513700000|2023-01-12 08:55:00|12.6|10.8|12.62|10.82|12.64|10.84|12.54|10.74|0
1673514000000|2023-01-12 09:00:00|12.64|10.84|12.62|10.82|12.67|10.87|12.54|10.74|0
1673514300000|2023-01-12 09:05:00|12.63|10.83|12.64|10.84|12.67|10.87|12.58|10.78|0
1673514600000|2023-01-12 09:10:00|12.62|10.82|12.68|10.88|12.68|10.88|12.57|10.77|0
1673514900000|2023-01-12 09:15:00|12.66|10.86|12.76|10.96|12.78|10.98|12.66|10.86|0
1673515200000|2023-01-12 09:20:00|12.78|10.98|12.71|10.91|12.78|10.98|12.69|10.89|0
1673515500000|2023-01-12 09:25:00|12.7|10.9|12.67|10.87|12.75|10.95|12.65|10.85|0
1673515800000|2023-01-12 09:30:00|12.68|10.88|12.73|10.93|12.75|10.95|12.66|10.86|0
1673516100000|2023-01-12 09:35:00|12.74|10.94|12.73|10.93|12.75|10.95|12.69|10.89|0
1673516400000|2023-01-12 09:40:00|12.75|10.95|12.8|11|12.8|11|12.73|10.93|0
1673516700000|2023-01-12 09:45:00|12.79|10.99|12.79|10.99|12.83|11.03|12.76|10.96|0
1673517000000|2023-01-12 09:50:00|12.76|10.96|12.73|10.93|12.8|11|12.72|10.92|0
1673517300000|2023-01-12 09:55:00|12.72|10.92|12.76|10.96|12.8|11|12.72|10.92|0
1673517600000|2023-01-12 10:00:00|12.75|10.95|12.66|10.86|12.75|10.95|12.63|10.83|0
1673517900000|2023-01-12 10:05:00|12.67|10.87|12.58|10.78|12.67|10.87|12.49|10.69|0
1673518200000|2023-01-12 10:10:00|12.59|10.79|12.55|10.75|12.6|10.8|12.51|10.71|0
1673518500000|2023-01-12 10:15:00|12.54|10.74|12.48|10.68|12.6|10.8|12.46|10.66|0
1673518800000|2023-01-12 10:20:00|12.47|10.67|12.57|10.77|12.59|10.79|12.45|10.65|0
1673519100000|2023-01-12 10:25:00|12.59|10.79|12.53|10.73|12.59|10.79|12.48|10.68|0
1673519400000|2023-01-12 10:30:00|12.52|10.72|12.52|10.72|12.57|10.77|12.48|10.68|0
1673519700000|2023-01-12 10:35:00|12.5|10.7|12.54|10.74|12.61|10.81|12.5|10.7|0
1673520000000|2023-01-12 10:40:00|12.53|10.73|12.62|10.82|12.62|10.82|12.52|10.72|0
1673520300000|2023-01-12 10:45:00|12.63|10.83|12.69|10.89|12.7|10.9|12.62|10.82|0
1673520600000|2023-01-12 10:50:00|12.67|10.87|13.07|11.27|13.11|11.31|12.67|10.87|0
1673520900000|2023-01-12 10:55:00|13.08|11.28|13.07|11.27|13.1|11.3|13.04|11.24|0
1673521200000|2023-01-12 11:00:00|13.04|11.24|13.11|11.31|13.15|11.35|13.04|11.24|0
1673521500000|2023-01-12 11:05:00|13.09|11.29|13.09|11.29|13.14|11.34|13.04|11.24|0
1673521800000|2023-01-12 11:10:00|13.11|11.31|13.04|11.24|13.11|11.31|12.99|11.19|0
1673522100000|2023-01-12 11:15:00|13.02|11.22|13.11|11.31|13.15|11.35|13.02|11.22|0
1673522400000|2023-01-12 11:20:00|13.12|11.32|13.09|11.29|13.18|11.38|13.08|11.28|0
1673522700000|2023-01-12 11:25:00|13.11|11.31|13.12|11.32|13.15|11.35|13.06|11.26|0
1673523000000|2023-01-12 11:30:00|13.11|11.31|13.19|11.39|13.22|11.42|13.11|11.31|0
1673523300000|2023-01-12 11:35:00|13.18|11.38|13.13|11.33|13.22|11.42|13.12|11.32|0
1673523600000|2023-01-12 11:40:00|13.14|11.34|13.15|11.35|13.21|11.41|13.13|11.33|0
1673523900000|2023-01-12 11:45:00|13.13|11.33|13.16|11.36|13.17|11.37|13.11|11.31|0
1673524200000|2023-01-12 11:50:00|13.18|11.38|13.16|11.36|13.18|11.38|13.16|11.36|0
1673524500000|2023-01-12 11:55:00|13.15|11.35|13.12|11.32|13.16|11.36|13.1|11.3|0
1673524800000|2023-01-12 12:00:00|13.13|11.33|13.18|11.38|13.23|11.43|13.12|11.32|0
1673525100000|2023-01-12 12:05:00|13.17|11.37|13.25|11.45|13.25|11.45|13.16|11.36|0
1673525400000|2023-01-12 12:10:00|13.24|11.44|13.34|11.54|13.34|11.54|13.23|11.43|0
1673525700000|2023-01-12 12:15:00|13.32|11.52|13.38|11.58|13.42|11.62|13.31|11.51|0
1673526000000|2023-01-12 12:20:00|13.37|11.57|13.41|11.61|13.44|11.64|13.35|11.55|0
1673526300000|2023-01-12 12:25:00|13.39|11.59|13.31|11.51|13.44|11.64|13.29|11.49|0
1673526600000|2023-01-12 12:30:00|13.29|11.49|13.36|11.56|13.39|11.59|13.28|11.48|0
1673526900000|2023-01-12 12:35:00|13.38|11.58|13.42|11.62|13.42|11.62|13.33|11.53|0
1673527200000|2023-01-12 12:40:00|13.41|11.61|13.11|11.31|13.42|11.62|13.02|11.22|0
1673527500000|2023-01-12 12:45:00|13.09|11.29|13.12|11.32|13.13|11.33|13.08|11.28|0
1673527800000|2023-01-12 12:50:00|13.13|11.33|13.24|11.44|13.25|11.45|13.1|11.3|0
1673528100000|2023-01-12 12:55:00|13.22|11.42|13.28|11.48|13.29|11.49|13.21|11.41|0
1673528400000|2023-01-12 13:00:00|13.29|11.49|13.4|11.6|13.43|11.63|13.26|11.46|0
1673528700000|2023-01-12 13:05:00|13.43|11.63|13.46|11.66|13.54|11.74|13.41|11.61|0
1673529000000|2023-01-12 13:10:00|13.44|11.64|13.43|11.63|13.44|11.64|13.28|11.48|0
1673529300000|2023-01-12 13:15:00|13.44|11.64|13.57|11.77|13.59|11.79|13.37|11.57|0
1673529600000|2023-01-12 13:20:00|13.58|11.78|13.65|11.85|13.68|11.88|13.47|11.67|0
1673529900000|2023-01-12 13:25:00|13.63|11.83|13.29|9.82|15.16|11.95|13.29|9.82|0
1673530200000|2023-01-12 13:30:00|12.71|9.39|13.15|9.72|13.15|9.72|11.69|8.64|0
1673530500000|2023-01-12 13:35:00|13.2|9.76|11.34|9.54|14|10.77|11.06|9.26|0
1673530800000|2023-01-12 13:40:00|11.42|9.62|10.88|9.08|11.51|9.71|10.82|9.02|0
1673531100000|2023-01-12 13:45:00|10.93|9.13|11.57|9.77|11.74|9.94|10.93|9.13|0
1673531400000|2023-01-12 13:50:00|11.69|9.89|12.39|10.59|12.39|10.59|11.59|9.79|0
1673531700000|2023-01-12 13:55:00|12.47|10.67|12.7|10.9|12.96|11.16|12.23|10.43|0
1673532000000|2023-01-12 14:00:00|12.74|10.94|12.48|10.68|13.12|11.32|12.48|10.68|0
1673532300000|2023-01-12 14:05:00|12.45|10.65|11.77|9.97|12.45|10.65|11.77|9.97|0
1673532600000|2023-01-12 14:10:00|11.79|9.99|11.17|9.37|11.79|9.99|11.17|9.37|0
1673532900000|2023-01-12 14:15:00|11.18|9.38|11.14|9.34|11.26|9.46|10.81|9.01|0
1673533200000|2023-01-12 14:20:00|11.16|9.36|11.47|9.67|11.52|9.72|10.92|9.12|0
1673533500000|2023-01-12 14:25:00|11.52|9.72|11.37|9.57|11.61|9.81|11.28|9.48|0
1673533800000|2023-01-12 14:30:00|11.36|9.56|11.08|9.28|11.54|9.74|10.65|8.85|0
1673534100000|2023-01-12 14:35:00|11.15|9.35|11.08|9.28|11.26|9.46|10.83|9.03|0
1673534400000|2023-01-12 14:40:00|11.06|9.26|10.23|8.43|11.18|9.38|10.23|8.43|0
1673534700000|2023-01-12 14:45:00|10.21|8.41|9.97|8.17|10.3|8.5|9.97|8.17|0
1673535000000|2023-01-12 14:50:00|9.95|8.15|10.62|8.82|10.91|9.11|9.92|8.12|0
1673535300000|2023-01-12 14:55:00|10.59|8.79|11.03|9.23|11.17|9.37|10.51|8.71|0
1673535600000|2023-01-12 15:00:00|11.06|9.26|11.58|9.78|11.62|9.82|11.06|9.26|0
1673535900000|2023-01-12 15:05:00|11.57|9.77|11.09|9.29|11.78|9.98|10.83|9.03|0
1673536200000|2023-01-12 15:10:00|11.18|9.38|12.06|10.26|12.32|10.52|11.18|9.38|0
1673536500000|2023-01-12 15:15:00|12.09|10.29|12.23|10.43|12.41|10.61|12.02|10.22|0
1673536800000|2023-01-12 15:20:00|12.27|10.47|11.74|9.94|12.38|10.58|11.51|9.71|0
1673537100000|2023-01-12 15:25:00|11.76|9.96|11.54|9.74|11.97|10.17|11.37|9.57|0
1673537400000|2023-01-12 15:30:00|11.56|9.76|11.6|9.8|11.66|9.86|11.16|9.36|0
1673537700000|2023-01-12 15:35:00|11.59|9.79|11.64|9.84|11.68|9.88|11.28|9.48|0
1673538000000|2023-01-12 15:40:00|11.65|9.85|10.85|9.05|11.71|9.91|10.72|8.92|0
1673538300000|2023-01-12 15:45:00|10.84|9.04|10.82|9.02|11.02|9.22|10.56|8.76|0
1673538600000|2023-01-12 15:50:00|10.77|8.97|11.16|9.36|11.21|9.41|10.64|8.84|0
1673538900000|2023-01-12 15:55:00|11.14|9.34|10.93|9.13|11.41|9.61|10.93|9.13|0
1673539200000|2023-01-12 16:00:00|10.96|9.16|10.68|8.88|10.96|9.16|10.4|8.6|0
1673539500000|2023-01-12 16:05:00|10.71|8.91|10.89|9.09|11|9.2|10.71|8.91|0
1673539800000|2023-01-12 16:10:00|10.91|9.11|11.21|9.41|11.21|9.41|10.78|8.98|0
1673540100000|2023-01-12 16:15:00|11.19|9.39|11.06|9.26|11.28|9.48|11.03|9.23|0
1673540400000|2023-01-12 16:20:00|11.09|9.29|10.79|8.99|11.26|9.46|10.76|8.96|0
1673540700000|2023-01-12 16:25:00|10.81|9.01|10.71|8.91|10.86|9.06|10.45|8.65|0
1673541000000|2023-01-12 16:30:00|10.73|8.93|10.41|8.61|10.76|8.96|10.23|8.43|0
1673541300000|2023-01-12 16:35:00|10.47|8.67|10.61|8.81|10.74|8.94|10.36|8.56|0
1673541600000|2023-01-12 16:40:00|10.59|8.79|10.92|9.12|10.97|9.17|10.52|8.72|0
1673541900000|2023-01-12 16:45:00|10.93|9.13|10.69|8.89|10.98|9.18|10.64|8.84|0
1673542200000|2023-01-12 16:50:00|10.62|8.82|10.72|8.92|10.8|9|10.62|8.82|0
1673542500000|2023-01-12 16:55:00|10.7|8.9|11.04|9.24|11.12|9.32|10.7|8.9|0
1673542800000|2023-01-12 17:00:00|11.03|9.23|11.03|9.23|11.11|9.31|10.95|9.15|0
1673543100000|2023-01-12 17:05:00|11.04|9.24|11.29|9.49|11.38|9.58|10.93|9.13|0
1673543400000|2023-01-12 17:10:00|11.26|9.46|11.43|9.63|11.5|9.7|11.25|9.45|0
1673543700000|2023-01-12 17:15:00|11.42|9.62|11.62|9.82|11.67|9.87|11.4|9.6|0
1673544000000|2023-01-12 17:20:00|11.63|9.83|11.89|10.09|11.91|10.11|10.78|8.98|0
1673544300000|2023-01-12 17:25:00|11.87|10.07|12.08|10.28|12.12|10.32|11.83|10.03|0
1673544600000|2023-01-12 17:30:00|12.09|10.29|12.13|10.33|12.16|10.36|11.97|10.17|0
1673544900000|2023-01-12 17:35:00|12.15|10.35|12.03|10.23|12.21|10.41|12.03|10.23|0
1673545200000|2023-01-12 17:40:00|12.05|10.25|11.94|10.14|12.05|10.25|11.87|10.07|0
1673545500000|2023-01-12 17:45:00|11.98|10.18|12.01|10.21|12.19|10.39|11.97|10.17|0
1673545800000|2023-01-12 17:50:00|11.99|10.19|12.09|10.29|12.23|10.43|11.99|10.19|0
1673546100000|2023-01-12 17:55:00|12.1|10.3|12.03|10.23|12.2|10.4|12.03|10.23|0
1673546400000|2023-01-12 18:00:00|12.02|10.22|12.18|10.38|12.25|10.45|11.96|10.16|0
1673546700000|2023-01-12 18:05:00|12.2|10.4|12.14|10.34|12.28|10.48|12.06|10.26|0
1673547000000|2023-01-12 18:10:00|12.13|10.33|12.18|10.38|12.23|10.43|11.99|10.19|0
1673547300000|2023-01-12 18:15:00|12.21|10.41|12.25|10.45|12.38|10.58|12.2|10.4|0
1673547600000|2023-01-12 18:20:00|12.27|10.47|12.14|10.34|12.32|10.52|12.11|10.31|0
1673547900000|2023-01-12 18:25:00|12.13|10.33|11.18|9.38|12.13|10.33|11.1|9.3|0
1673548200000|2023-01-12 18:30:00|11.15|9.35|11.85|10.05|11.94|10.14|10.88|9.08|0
1673548500000|2023-01-12 18:35:00|11.88|10.08|12.16|10.36|12.27|10.47|11.82|10.02|0
1673548800000|2023-01-12 18:40:00|12.18|10.38|12.27|10.47|12.36|10.56|12.13|10.33|0
1673549100000|2023-01-12 18:45:00|12.3|10.5|12.51|10.71|12.58|10.78|12.24|10.44|0
1673549400000|2023-01-12 18:50:00|12.5|10.7|12.9|11.1|13.02|11.22|11.69|9.89|0
1673549700000|2023-01-12 18:55:00|12.89|11.09|12.93|11.13|13|11.2|12.83|11.03|0
1673550000000|2023-01-12 19:00:00|12.99|11.19|12.7|10.9|13.05|11.25|12.64|10.84|0
1673550300000|2023-01-12 19:05:00|12.73|10.93|12.64|10.84|12.84|11.04|11.62|9.82|0
1673550600000|2023-01-12 19:10:00|12.65|10.85|12.45|10.65|12.78|10.98|12.35|10.55|0
1673550900000|2023-01-12 19:15:00|12.46|10.66|12.43|10.63|12.48|10.68|12.29|10.49|0
1673551200000|2023-01-12 19:20:00|12.42|10.62|12.25|10.45|12.51|10.71|12.09|10.29|0
1673551500000|2023-01-12 19:25:00|12.22|10.42|12.17|10.37|12.35|10.55|12.13|10.33|0
1673551800000|2023-01-12 19:30:00|12.13|10.33|12.18|10.38|12.29|10.49|12.03|10.23|0
1673552100000|2023-01-12 19:35:00|12.17|10.37|12.33|10.53|12.39|10.59|12.09|10.29|0
1673552400000|2023-01-12 19:40:00|12.35|10.55|12.26|10.46|12.45|10.65|12.17|10.37|0
1673552700000|2023-01-12 19:45:00|12.28|10.48|12.29|10.49|12.42|10.62|12.25|10.45|0
1673553000000|2023-01-12 19:50:00|12.28|10.48|11.91|10.11|12.28|10.48|11.84|10.04|0
1673553300000|2023-01-12 19:55:00|11.93|10.13|12.1|10.3|12.1|10.3|11.79|9.99|0
1673553600000|2023-01-12 20:00:00|12.12|10.32|12.1|10.3|12.21|10.41|11.89|10.09|0
1673553900000|2023-01-12 20:05:00|12.11|10.31|11.73|9.93|12.12|10.32|11.72|9.92|0
1673554200000|2023-01-12 20:10:00|11.76|9.96|11.65|9.85|11.78|9.98|11.58|9.78|0
1673554500000|2023-01-12 20:15:00|11.62|9.82|11.58|9.78|11.77|9.97|11.56|9.76|0
1673554800000|2023-01-12 20:20:00|11.6|9.8|11.8|10|11.84|10.04|11.52|9.72|0
1673555100000|2023-01-12 20:25:00|11.81|10.01|11.73|9.93|11.92|10.12|11.73|9.93|0
1673555400000|2023-01-12 20:30:00|11.74|9.94|11.85|10.05|11.92|10.12|11.73|9.93|0
1673555700000|2023-01-12 20:35:00|11.86|10.06|11.71|9.91|11.86|10.06|11.56|9.76|0
1673556000000|2023-01-12 20:40:00|11.73|9.93|11.67|9.87|11.85|10.05|11.61|9.81|0
1673556300000|2023-01-12 20:45:00|11.65|9.85|11.41|9.61|11.65|9.85|11.31|9.51|0
1673556600000|2023-01-12 20:50:00|11.55|9.75|11.67|9.87|11.73|9.93|11.52|9.72|0
1673556900000|2023-01-12 20:55:00|11.66|9.86|11.89|10.09|11.97|10.17|11.66|9.86|0
1673557200000|2023-01-12 21:00:00|11.9|10.1|11.82|10.02|11.93|10.13|11.77|9.97|0
1673557500000|2023-01-12 21:05:00|11.81|10.01|11.95|10.15|11.98|10.18|11.81|10.01|0
1673557800000|2023-01-12 21:10:00|11.96|10.16|11.95|10.15|11.97|10.17|11.86|10.06|0
1673558100000|2023-01-12 21:15:00|12.05|10.05|12.01|10.01|12.05|10.05|12|10|0
1673558400000|2023-01-12 21:20:00|12.02|10.02|11.32|9.32|12.04|10.04|11.27|9.27|0
1673558700000|2023-01-12 21:25:00|11.3|9.3|11.29|9.29|11.3|9.3|11.27|9.27|0
1673559000000|2023-01-12 21:30:00|11.28|9.28|11.25|9.25|11.29|9.29|11.24|9.24|0
1673559300000|2023-01-12 21:35:00|11.27|9.27|11.29|9.29|11.32|9.32|11.27|9.27|0
1673559600000|2023-01-12 21:40:00|11.28|9.28|11.25|9.25|11.3|9.3|11.25|9.25|0
1673559900000|2023-01-12 21:45:00|11.23|9.23|11.25|9.25|11.26|9.26|11.23|9.23|0
1673560200000|2023-01-12 21:50:00|11.24|9.24|11.23|9.23|11.26|9.26|11.23|9.23|0
1673560500000|2023-01-12 21:55:00|11.24|9.24|11.24|9.24|11.26|9.26|11.22|9.22|0
1673560800000|2023-01-12 22:00:00|11.25|9.25|11.27|9.27|11.27|9.27|11.24|9.24|0
1673561400000|2023-01-12 22:10:00|11.26|9.26|11.26|9.26|11.26|9.26|11.26|9.26|0
1673561700000|2023-01-12 22:15:00|11.27|9.27|11.26|9.26|11.27|9.27|11.24|9.24|0
1673562000000|2023-01-12 22:20:00|11.27|9.27|11.27|9.27|11.27|9.27|11.27|9.27|0
1673562300000|2023-01-12 22:25:00|11.28|9.28|11.28|9.28|11.29|9.29|11.27|9.27|0
1673562600000|2023-01-12 22:30:00|11.29|9.29|11.29|9.29|11.29|9.29|11.29|9.29|0
1673562900000|2023-01-12 22:35:00|11.27|9.27|11.29|9.29|11.29|9.29|11.27|9.27|0
1673563200000|2023-01-12 22:40:00|11.31|9.31|11.29|9.29|11.31|9.31|11.28|9.28|0
1673563500000|2023-01-12 22:45:00|11.28|9.28|11.29|9.29|11.29|9.29|11.28|9.28|0
1673563800000|2023-01-12 22:50:00|11.28|9.28|11.27|9.27|11.28|9.28|11.25|9.25|0
1673564100000|2023-01-12 22:55:00|11.28|9.28|11.28|9.28|11.28|9.28|11.27|9.27|0
1673564400000|2023-01-12 23:00:00|11.25|9.25|11.16|9.16|11.25|9.25|11.14|9.14|0
1673564700000|2023-01-12 23:05:00|11.17|9.17|11.19|9.19|11.21|9.21|11.12|9.12|0
1673565000000|2023-01-12 23:10:00|11.2|9.2|11.25|9.25|11.26|9.26|11.18|9.18|0
1673565300000|2023-01-12 23:15:00|11.26|9.26|11.27|9.27|11.27|9.27|11.24|9.24|0
1673565600000|2023-01-12 23:20:00|11.26|9.26|11.28|9.28|11.3|9.3|11.24|9.24|0
1673565900000|2023-01-12 23:25:00|11.3|9.3|11.31|9.31|11.31|9.31|11.26|9.26|0
1673566200000|2023-01-12 23:30:00|11.3|9.3|11.3|9.3|11.31|9.31|11.24|9.24|0
1673566500000|2023-01-12 23:35:00|11.28|9.28|11.26|9.26|11.29|9.29|11.26|9.26|0
1673566800000|2023-01-12 23:40:00|11.24|9.24|11.26|9.26|11.26|9.26|11.23|9.23|0
1673567100000|2023-01-12 23:45:00|11.27|9.27|11.26|9.26|11.31|9.31|11.26|9.26|0
1673567400000|2023-01-12 23:50:00|11.27|9.27|11.28|9.28|11.28|9.28|11.24|9.24|0
1673567700000|2023-01-12 23:55:00|11.27|9.27|11.32|9.32|11.36|9.36|11.25|9.25|0
1673568000000|2023-01-13 00:00:00|11.33|9.33|11.44|9.44|11.45|9.45|11.32|9.32|0
1673568300000|2023-01-13 00:05:00|11.42|9.42|11.44|9.44|11.46|9.46|11.37|9.37|0
1673568600000|2023-01-13 00:10:00|11.42|9.42|11.41|9.41|11.44|9.44|11.34|9.34|0
1673568900000|2023-01-13 00:15:00|11.42|9.42|11.45|9.45|11.47|9.47|11.4|9.4|0
1673569200000|2023-01-13 00:20:00|11.43|9.43|11.5|9.5|11.5|9.5|11.43|9.43|0
1673569500000|2023-01-13 00:25:00|11.51|9.51|11.42|9.42|11.51|9.51|11.4|9.4|0
1673569800000|2023-01-13 00:30:00|11.43|9.43|11.39|9.39|11.49|9.49|11.38|9.38|0
1673570100000|2023-01-13 00:35:00|11.38|9.38|11.41|9.41|11.42|9.42|11.36|9.36|0
1673570400000|2023-01-13 00:40:00|11.39|9.39|11.32|9.32|11.4|9.4|11.28|9.28|0
1673570700000|2023-01-13 00:45:00|11.33|9.33|11.33|9.33|11.34|9.34|11.28|9.28|0
1673571000000|2023-01-13 00:50:00|11.3|9.3|11.3|9.3|11.33|9.33|11.28|9.28|0
1673571300000|2023-01-13 00:55:00|11.32|9.32|11.29|9.29|11.32|9.32|11.28|9.28|0
1673571600000|2023-01-13 01:00:00|11.28|9.28|11.34|9.34|11.35|9.35|11.26|9.26|0
1673571900000|2023-01-13 01:05:00|11.33|9.33|11.35|9.35|11.39|9.39|11.31|9.31|0
1673572200000|2023-01-13 01:10:00|11.37|9.37|11.37|9.37|11.38|9.38|11.34|9.34|0
1673572500000|2023-01-13 01:15:00|11.35|9.35|11.17|9.17|11.37|9.37|11.15|9.15|0
1673572800000|2023-01-13 01:20:00|11.16|9.16|11.12|9.12|11.25|9.25|11.11|9.11|0
1673573100000|2023-01-13 01:25:00|11.13|9.13|11.15|9.15|11.17|9.17|11.04|9.04|0
1673573400000|2023-01-13 01:30:00|11.13|9.13|10.92|8.92|11.13|9.13|10.89|8.89|0
1673573700000|2023-01-13 01:35:00|10.9|8.9|10.94|8.94|10.95|8.95|10.87|8.87|0
1673574000000|2023-01-13 01:40:00|10.93|8.93|11.06|9.06|11.07|9.07|10.93|8.93|0
1673574300000|2023-01-13 01:45:00|11.04|9.04|10.97|8.97|11.07|9.07|10.97|8.97|0
1673574600000|2023-01-13 01:50:00|10.98|8.98|10.99|8.99|11|9|10.93|8.93|0
1673574900000|2023-01-13 01:55:00|10.98|8.98|10.97|8.97|11.04|9.04|10.92|8.92|0
1673575200000|2023-01-13 02:00:00|10.94|8.94|10.85|8.85|10.96|8.96|10.85|8.85|0
1673575500000|2023-01-13 02:05:00|10.86|8.86|10.83|8.83|10.93|8.93|10.83|8.83|0
1673575800000|2023-01-13 02:10:00|10.84|8.84|10.79|8.79|10.86|8.86|10.74|8.74|0
1673576100000|2023-01-13 02:15:00|10.76|8.76|10.68|8.68|10.76|8.76|10.64|8.64|0
1673576400000|2023-01-13 02:20:00|10.67|8.67|10.7|8.7|10.73|8.73|10.65|8.65|0
1673576700000|2023-01-13 02:25:00|10.69|8.69|10.65|8.65|10.74|8.74|10.65|8.65|0
1673577000000|2023-01-13 02:30:00|10.64|8.64|10.78|8.78|10.79|8.79|10.63|8.63|0
1673577300000|2023-01-13 02:35:00|10.77|8.77|10.81|8.81|10.82|8.82|10.74|8.74|0
1673577600000|2023-01-13 02:40:00|10.8|8.8|10.82|8.82|10.85|8.85|10.79|8.79|0
1673577900000|2023-01-13 02:45:00|10.84|8.84|10.81|8.81|10.85|8.85|10.78|8.78|0
1673578200000|2023-01-13 02:50:00|10.8|8.8|10.84|8.84|10.86|8.86|10.76|8.76|0
1673578500000|2023-01-13 02:55:00|10.82|8.82|10.79|8.79|10.84|8.84|10.77|8.77|0
1673578800000|2023-01-13 03:00:00|10.8|8.8|10.74|8.74|10.82|8.82|10.74|8.74|0
1673579100000|2023-01-13 03:05:00|10.75|8.75|10.75|8.75|10.8|8.8|10.74|8.74|0
1673579400000|2023-01-13 03:10:00|10.76|8.76|10.8|8.8|10.82|8.82|10.75|8.75|0
1673579700000|2023-01-13 03:15:00|10.79|8.79|10.82|8.82|10.85|8.85|10.77|8.77|0
1673580000000|2023-01-13 03:20:00|10.81|8.81|10.81|8.81|10.87|8.87|10.81|8.81|0
1673580300000|2023-01-13 03:25:00|10.8|8.8|10.77|8.77|10.86|8.86|10.77|8.77|0
1673580600000|2023-01-13 03:30:00|10.78|8.78|10.71|8.71|10.78|8.78|10.71|8.71|0
1673580900000|2023-01-13 03:35:00|10.72|8.72|10.67|8.67|10.75|8.75|10.67|8.67|0
1673581200000|2023-01-13 03:40:00|10.66|8.66|10.68|8.68|10.72|8.72|10.65|8.65|0
1673581500000|2023-01-13 03:45:00|10.7|8.7|10.68|8.68|10.71|8.71|10.65|8.65|0
1673581800000|2023-01-13 03:50:00|10.69|8.69|10.73|8.73|10.73|8.73|10.66|8.66|0
1673582100000|2023-01-13 03:55:00|10.72|8.72|10.76|8.76|10.77|8.77|10.71|8.71|0
1673582400000|2023-01-13 04:00:00|10.77|8.77|10.74|8.74|10.77|8.77|10.72|8.72|0
1673582700000|2023-01-13 04:05:00|10.75|8.75|10.82|8.82|10.82|8.82|10.74|8.74|0
1673583000000|2023-01-13 04:10:00|10.81|8.81|10.78|8.78|10.82|8.82|10.78|8.78|0
1673583300000|2023-01-13 04:15:00|10.79|8.79|10.77|8.77|10.81|8.81|10.77|8.77|0
1673583600000|2023-01-13 04:20:00|10.76|8.76|10.8|8.8|10.82|8.82|10.76|8.76|0
1673583900000|2023-01-13 04:25:00|10.82|8.82|10.79|8.79|10.82|8.82|10.79|8.79|0
1673584200000|2023-01-13 04:30:00|10.8|8.8|10.8|8.8|10.81|8.81|10.78|8.78|0
1673584500000|2023-01-13 04:35:00|10.79|8.79|10.8|8.8|10.8|8.8|10.77|8.77|0
1673584800000|2023-01-13 04:40:00|10.79|8.79|10.78|8.78|10.8|8.8|10.75|8.75|0
1673585100000|2023-01-13 04:45:00|10.77|8.77|10.75|8.75|10.78|8.78|10.75|8.75|0
1673585400000|2023-01-13 04:50:00|10.76|8.76|10.77|8.77|10.78|8.78|10.74|8.74|0
1673585700000|2023-01-13 04:55:00|10.78|8.78|10.79|8.79|10.79|8.79|10.74|8.74|0
1673586000000|2023-01-13 05:00:00|10.78|8.78|10.8|8.8|10.8|8.8|10.75|8.75|0
1673586300000|2023-01-13 05:05:00|10.79|8.79|10.74|8.74|10.81|8.81|10.74|8.74|0
1673586600000|2023-01-13 05:10:00|10.73|8.73|10.76|8.76|10.78|8.78|10.73|8.73|0
1673586900000|2023-01-13 05:15:00|10.75|8.75|10.78|8.78|10.79|8.79|10.75|8.75|0
1673587200000|2023-01-13 05:20:00|10.79|8.79|10.76|8.76|10.79|8.79|10.74|8.74|0
1673587500000|2023-01-13 05:25:00|10.75|8.75|10.71|8.71|10.76|8.76|10.7|8.7|0
1673587800000|2023-01-13 05:30:00|10.7|8.7|10.71|8.71|10.75|8.75|10.69|8.69|0
1673588100000|2023-01-13 05:35:00|10.73|8.73|10.7|8.7|10.75|8.75|10.69|8.69|0
1673588400000|2023-01-13 05:40:00|10.71|8.71|10.77|8.77|10.77|8.77|10.71|8.71|0
1673588700000|2023-01-13 05:45:00|10.76|8.76|10.75|8.75|10.79|8.79|10.74|8.74|0
1673589000000|2023-01-13 05:50:00|10.76|8.76|10.76|8.76|10.79|8.79|10.74|8.74|0
1673589300000|2023-01-13 05:55:00|10.77|8.77|10.78|8.78|10.8|8.8|10.76|8.76|0
1673589600000|2023-01-13 06:00:00|10.79|8.79|10.8|8.8|10.82|8.82|10.77|8.77|0
1673589900000|2023-01-13 06:05:00|10.79|8.79|10.83|8.83|10.85|8.85|10.77|8.77|0
1673590200000|2023-01-13 06:10:00|10.84|8.84|10.75|8.75|10.85|8.85|10.74|8.74|0
1673590500000|2023-01-13 06:15:00|10.73|8.73|10.81|8.81|10.82|8.82|10.73|8.73|0
1673590800000|2023-01-13 06:20:00|10.82|8.82|10.92|8.92|10.92|8.92|10.82|8.82|0
1673591100000|2023-01-13 06:25:00|10.91|8.91|10.85|8.85|10.91|8.91|10.85|8.85|0
1673591400000|2023-01-13 06:30:00|10.83|8.83|10.91|8.91|10.91|8.91|10.83|8.83|0
1673591700000|2023-01-13 06:35:00|10.9|8.9|10.95|8.95|10.95|8.95|10.9|8.9|0
1673592000000|2023-01-13 06:40:00|10.96|8.96|10.88|8.88|10.96|8.96|10.86|8.86|0
1673592300000|2023-01-13 06:45:00|10.87|8.87|10.82|8.82|10.89|8.89|10.82|8.82|0
1673592600000|2023-01-13 06:50:00|10.81|8.81|10.89|8.89|10.89|8.89|10.81|8.81|0
1673592900000|2023-01-13 06:55:00|10.91|8.91|10.91|8.91|10.94|8.94|10.89|8.89|0
1673593200000|2023-01-13 07:00:00|10.93|8.93|10.73|8.73|11.75|9.75|10.72|8.72|0
1673593500000|2023-01-13 07:05:00|10.72|8.72|10.81|8.81|10.81|8.81|10.72|8.72|0
1673593800000|2023-01-13 07:10:00|10.8|8.8|10.78|8.78|10.83|8.83|10.76|8.76|0
1673594100000|2023-01-13 07:15:00|10.76|8.76|10.81|8.81|10.83|8.83|10.75|8.75|0
1673594400000|2023-01-13 07:20:00|10.83|8.83|10.86|8.86|10.86|8.86|10.76|8.76|0
1673594700000|2023-01-13 07:25:00|10.85|8.85|10.74|8.74|10.85|8.85|10.74|8.74|0
1673595000000|2023-01-13 07:30:00|10.75|8.75|10.88|8.88|10.91|8.91|10.74|8.74|0
1673595300000|2023-01-13 07:35:00|10.87|8.87|10.81|8.81|10.89|8.89|10.8|8.8|0
1673595600000|2023-01-13 07:40:00|10.79|8.79|10.89|8.89|10.89|8.89|10.78|8.78|0
1673595900000|2023-01-13 07:45:00|10.91|8.91|10.91|8.91|10.99|8.99|10.89|8.89|0
1673596200000|2023-01-13 07:50:00|10.9|8.9|10.99|8.99|10.99|8.99|10.9|8.9|0
1673596500000|2023-01-13 07:55:00|10.98|8.98|10.97|8.97|10.98|8.98|10.89|8.89|0
1673596800000|2023-01-13 08:00:00|10.99|8.99|10.75|8.75|10.99|8.99|10.71|8.71|0
1673597100000|2023-01-13 08:05:00|10.65|8.85|10.55|8.75|10.67|8.87|10.51|8.71|0
1673597400000|2023-01-13 08:10:00|10.56|8.76|10.62|8.82|10.72|8.92|10.54|8.74|0
1673597700000|2023-01-13 08:15:00|10.65|8.85|10.77|8.97|10.82|9.02|10.65|8.85|0
1673598000000|2023-01-13 08:20:00|10.78|8.98|10.86|9.06|10.91|9.11|10.77|8.97|0
1673598300000|2023-01-13 08:25:00|10.85|9.05|10.85|9.05|10.87|9.07|10.78|8.98|0
1673598600000|2023-01-13 08:30:00|10.83|9.03|10.8|9|10.92|9.12|10.77|8.97|0
1673598900000|2023-01-13 08:35:00|10.81|9.01|10.83|9.03|10.86|9.06|10.75|8.95|0
1673599200000|2023-01-13 08:40:00|10.82|9.02|10.81|9.01|10.91|9.11|10.8|9|0
1673599500000|2023-01-13 08:45:00|10.82|9.02|10.85|9.05|10.97|9.17|10.82|9.02|0
1673599800000|2023-01-13 08:50:00|10.82|9.02|10.83|9.03|10.86|9.06|10.77|8.97|0
1673600100000|2023-01-13 08:55:00|10.85|9.05|10.92|9.12|10.93|9.13|10.77|8.97|0
1673600400000|2023-01-13 09:00:00|10.91|9.11|10.97|9.17|10.97|9.17|10.79|8.99|0
1673600700000|2023-01-13 09:05:00|10.96|9.16|11.01|9.21|11.02|9.22|10.96|9.16|0
1673601000000|2023-01-13 09:10:00|11.02|9.22|11.1|9.3|11.1|9.3|11.01|9.21|0
1673601300000|2023-01-13 09:15:00|11.09|9.29|10.94|9.14|11.1|9.3|10.89|9.09|0
1673601600000|2023-01-13 09:20:00|10.96|9.16|10.87|9.07|10.96|9.16|10.84|9.04|0
1673601900000|2023-01-13 09:25:00|10.88|9.08|10.73|8.93|10.88|9.08|10.7|8.9|0
1673602200000|2023-01-13 09:30:00|10.74|8.94|10.84|9.04|10.85|9.05|10.73|8.93|0
1673602500000|2023-01-13 09:35:00|10.83|9.03|10.8|9|10.89|9.09|10.8|9|0
1673602800000|2023-01-13 09:40:00|10.82|9.02|10.87|9.07|10.92|9.12|10.77|8.97|0
1673603100000|2023-01-13 09:45:00|10.86|9.06|10.92|9.12|10.93|9.13|10.84|9.04|0
1673603400000|2023-01-13 09:50:00|10.9|9.1|11.03|9.23|11.07|9.27|10.87|9.07|0
1673603700000|2023-01-13 09:55:00|11.01|9.21|11.02|9.22|11.1|9.3|11.01|9.21|0
1673604000000|2023-01-13 10:00:00|11.01|9.21|11.02|9.22|11.03|9.23|10.95|9.15|0
1673604300000|2023-01-13 10:05:00|11.01|9.21|10.99|9.19|11.04|9.24|10.95|9.15|0
1673604600000|2023-01-13 10:10:00|10.98|9.18|11.08|9.28|11.11|9.31|10.98|9.18|0
1673604900000|2023-01-13 10:15:00|11.09|9.29|11.08|9.28|11.09|9.29|11.04|9.24|0
1673605200000|2023-01-13 10:20:00|11.07|9.27|11.03|9.23|11.12|9.32|11|9.2|0
1673605500000|2023-01-13 10:25:00|11.02|9.22|11|9.2|11.04|9.24|10.94|9.14|0
1673605800000|2023-01-13 10:30:00|11.01|9.21|11.02|9.22|11.02|9.22|10.95|9.15|0
1673606100000|2023-01-13 10:35:00|11.03|9.23|11.03|9.23|11.05|9.25|10.95|9.15|0
1673606400000|2023-01-13 10:40:00|11.04|9.24|10.98|9.18|11.08|9.28|10.98|9.18|0
1673606700000|2023-01-13 10:45:00|10.99|9.19|10.95|9.15|11.01|9.21|10.88|9.08|0
1673607000000|2023-01-13 10:50:00|10.96|9.16|10.89|9.09|11|9.2|10.87|9.07|0
1673607300000|2023-01-13 10:55:00|10.87|9.07|10.99|9.19|11.03|9.23|10.87|9.07|0
1673607600000|2023-01-13 11:00:00|10.94|9.14|10.77|8.97|10.96|9.16|10.77|8.97|0
1673607900000|2023-01-13 11:05:00|10.78|8.98|10.82|9.02|10.9|9.1|10.77|8.97|0
1673608200000|2023-01-13 11:10:00|10.84|9.04|10.89|9.09|10.9|9.1|10.77|8.97|0
1673608500000|2023-01-13 11:15:00|10.87|9.07|10.8|9|10.95|9.15|10.8|9|0
1673608800000|2023-01-13 11:20:00|10.81|9.01|10.73|8.93|10.82|9.02|10.71|8.91|0
1673609100000|2023-01-13 11:25:00|10.75|8.95|10.58|8.78|10.75|8.95|10.57|8.77|0
1673609400000|2023-01-13 11:30:00|10.57|8.77|10.39|8.59|10.6|8.8|10.38|8.58|0
1673609700000|2023-01-13 11:35:00|10.4|8.6|10.28|8.48|10.51|8.71|10.24|8.44|0
1673610000000|2023-01-13 11:40:00|10.29|8.49|10.47|8.67|10.47|8.67|10.28|8.48|0
1673610300000|2023-01-13 11:45:00|10.46|8.66|10.36|8.56|10.58|8.78|10.29|8.49|0
1673610600000|2023-01-13 11:50:00|10.35|8.55|10.21|8.41|10.45|8.65|10.17|8.37|0
1673610900000|2023-01-13 11:55:00|10.22|8.42|10.24|8.44|10.33|8.53|10.17|8.37|0
1673611200000|2023-01-13 12:00:00|10.23|8.43|10.35|8.55|10.37|8.57|10.23|8.43|0
1673611500000|2023-01-13 12:05:00|10.34|8.54|10.3|8.5|10.37|8.57|10.17|8.37|0
1673611800000|2023-01-13 12:10:00|10.29|8.49|10.19|8.39|10.31|8.51|10.11|8.31|0
1673612100000|2023-01-13 12:15:00|10.17|8.37|10.17|8.37|10.28|8.48|10.15|8.35|0
1673612400000|2023-01-13 12:20:00|10.16|8.36|9.76|7.96|10.16|8.36|9.76|7.96|0
1673612700000|2023-01-13 12:25:00|9.75|7.95|9.59|7.79|9.76|7.96|9.59|7.79|0
1673613000000|2023-01-13 12:30:00|9.58|7.78|9.75|7.95|9.79|7.99|9.5|7.7|0
1673613300000|2023-01-13 12:35:00|9.74|7.94|9.62|7.82|9.78|7.98|9.62|7.82|0
1673613600000|2023-01-13 12:40:00|9.63|7.83|9.46|7.66|9.63|7.83|9.44|7.64|0
1673613900000|2023-01-13 12:45:00|9.48|7.68|9.89|8.09|10.14|8.34|9.48|7.68|0
1673614200000|2023-01-13 12:50:00|9.9|8.1|9.73|7.93|9.94|8.14|9.73|7.93|0
1673614500000|2023-01-13 12:55:00|9.75|7.95|9.7|7.9|9.75|7.95|9.66|7.86|0
1673614800000|2023-01-13 13:00:00|9.71|7.91|9.69|7.89|9.82|8.02|9.66|7.86|0
1673615100000|2023-01-13 13:05:00|9.67|7.87|9.59|7.79|9.72|7.92|9.55|7.75|0
1673615400000|2023-01-13 13:10:00|9.58|7.78|9.67|7.87|9.75|7.95|9.57|7.77|0
1673615700000|2023-01-13 13:15:00|9.66|7.86|9.72|7.92|9.81|8.01|9.61|7.81|0
1673616000000|2023-01-13 13:20:00|9.74|7.94|9.82|8.02|9.84|8.04|9.7|7.9|0
1673616300000|2023-01-13 13:25:00|9.81|8.01|9.62|7.82|9.83|8.03|9.6|7.8|0
1673616600000|2023-01-13 13:30:00|9.64|7.84|9.57|7.77|9.64|7.84|9.46|7.66|0
1673616900000|2023-01-13 13:35:00|9.56|7.76|9.73|7.93|9.74|7.94|9.55|7.75|0
1673617200000|2023-01-13 13:40:00|9.72|7.92|9.71|7.91|9.75|7.95|9.64|7.84|0
1673617500000|2023-01-13 13:45:00|9.69|7.89|9.5|7.7|9.73|7.93|9.45|7.65|0
1673617800000|2023-01-13 13:50:00|9.49|7.69|9.46|7.66|9.58|7.78|9.41|7.61|0
1673618100000|2023-01-13 13:55:00|9.47|7.67|9.51|7.71|9.51|7.71|9.36|7.56|0
1673618400000|2023-01-13 14:00:00|9.5|7.7|9.36|7.56|9.54|7.74|9.33|7.53|0
1673618700000|2023-01-13 14:05:00|9.37|7.57|9.34|7.54|9.39|7.59|9.31|7.51|0
1673619000000|2023-01-13 14:10:00|9.33|7.53|9.49|7.69|9.5|7.7|9.33|7.53|0
1673619300000|2023-01-13 14:15:00|9.48|7.68|9.4|7.6|9.5|7.7|9.37|7.57|0
1673619600000|2023-01-13 14:20:00|9.39|7.59|9.46|7.66|9.48|7.68|9.39|7.59|0
1673619900000|2023-01-13 14:25:00|9.43|7.63|9.6|7.8|9.65|7.85|9.43|7.63|0
1673620200000|2023-01-13 14:30:00|9.69|7.89|9.57|7.77|9.94|8.14|9.33|7.53|0
1673620500000|2023-01-13 14:35:00|9.56|7.76|9.37|7.57|9.56|7.76|9.23|7.43|0
1673620800000|2023-01-13 14:40:00|9.35|7.55|9.12|7.32|9.59|7.79|8.95|7.15|0
1673621100000|2023-01-13 14:45:00|9.1|7.3|9.3|7.5|9.52|7.72|8.95|7.15|0
1673621400000|2023-01-13 14:50:00|9.31|7.51|9.55|7.75|9.65|7.85|9.28|7.48|0
1673621700000|2023-01-13 14:55:00|9.58|7.78|9.51|7.71|9.68|7.88|9.45|7.65|0
1673622000000|2023-01-13 15:00:00|9.31|7.51|9.64|7.84|9.96|8.16|9.31|7.51|0
1673622300000|2023-01-13 15:05:00|9.68|7.88|9.15|7.35|10.02|8.22|9.15|7.35|0
1673622600000|2023-01-13 15:10:00|9.12|7.32|9.3|7.5|9.45|7.65|9.12|7.32|0
1673622900000|2023-01-13 15:15:00|9.32|7.52|9.3|7.5|9.45|7.65|9.2|7.4|0
1673623200000|2023-01-13 15:20:00|9.31|7.51|9.62|7.82|9.65|7.85|9.25|7.45|0
1673623500000|2023-01-13 15:25:00|9.6|7.8|9.67|7.87|9.67|7.87|9.5|7.7|0
1673623800000|2023-01-13 15:30:00|9.66|7.86|9.24|7.44|9.78|7.98|8.81|7.01|0
1673624100000|2023-01-13 15:35:00|9.23|7.43|9.31|7.51|9.38|7.58|9.23|7.43|0
1673624400000|2023-01-13 15:40:00|9.32|7.52|9.03|7.23|9.52|7.72|9.02|7.22|0
1673624700000|2023-01-13 15:45:00|9.02|7.22|9.28|7.48|9.32|7.52|9|7.2|0
1673625000000|2023-01-13 15:50:00|9.3|7.5|9.22|7.42|9.32|7.52|9.12|7.32|0
1673625300000|2023-01-13 15:55:00|9.21|7.41|9.17|7.37|9.31|7.51|9.1|7.3|0
1673625600000|2023-01-13 16:00:00|9.18|7.38|9.13|7.33|9.26|7.46|8.95|7.15|0
1673625900000|2023-01-13 16:05:00|9.1|7.3|9.03|7.23|9.18|7.38|9|7.2|0
1673626200000|2023-01-13 16:10:00|9|7.2|8.88|7.08|9.07|7.27|8.86|7.06|0
1673626500000|2023-01-13 16:15:00|8.89|7.09|8.89|7.09|9.14|7.34|8.75|6.95|0
1673626800000|2023-01-13 16:20:00|8.88|7.08|9.19|7.39|9.21|7.41|8.88|7.08|0
1673627100000|2023-01-13 16:25:00|9.17|7.37|9.06|7.26|9.2|7.4|9.01|7.21|0
1673627400000|2023-01-13 16:30:00|9.04|7.24|8.86|7.06|9.07|7.27|8.82|7.02|0
1673627700000|2023-01-13 16:35:00|8.88|7.08|8.83|7.03|8.97|7.17|8.82|7.02|0
1673628000000|2023-01-13 16:40:00|8.86|7.06|8.94|7.14|8.95|7.15|8.8|7|0
1673628300000|2023-01-13 16:45:00|8.95|7.15|8.84|7.04|8.95|7.15|8.72|6.92|0
1673628600000|2023-01-13 16:50:00|8.85|7.05|8.94|7.14|8.97|7.17|8.79|6.99|0
1673628900000|2023-01-13 16:55:00|8.93|7.13|8.96|7.16|8.98|7.18|8.78|6.98|0
1673629200000|2023-01-13 17:00:00|8.95|7.15|8.82|7.02|9.04|7.24|8.81|7.01|0
1673629500000|2023-01-13 17:05:00|8.81|7.01|8.88|7.08|8.9|7.1|8.79|6.99|0
1673629800000|2023-01-13 17:10:00|8.89|7.09|9.01|7.21|9.04|7.24|8.87|7.07|0
1673630100000|2023-01-13 17:15:00|9|7.2|9.08|7.28|9.1|7.3|8.98|7.18|0
1673630400000|2023-01-13 17:20:00|9.06|7.26|9|7.2|9.1|7.3|8.97|7.17|0
1673630700000|2023-01-13 17:25:00|9.01|7.21|8.79|6.99|9.14|7.34|8.78|6.98|0
1673631000000|2023-01-13 17:30:00|8.78|6.98|8.74|6.94|8.8|7|8.66|6.86|0
1673631300000|2023-01-13 17:35:00|8.73|6.93|8.64|6.84|8.76|6.96|8.6|6.8|0
1673631600000|2023-01-13 17:40:00|8.63|6.83|8.77|6.97|8.77|6.97|8.61|6.81|0
1673631900000|2023-01-13 17:45:00|8.78|6.98|8.77|6.97|8.83|7.03|8.72|6.92|0
1673632200000|2023-01-13 17:50:00|8.76|6.96|8.81|7.01|8.83|7.03|8.72|6.92|0
1673632500000|2023-01-13 17:55:00|8.8|7|8.89|7.09|8.93|7.13|8.8|7|0
1673632800000|2023-01-13 18:00:00|8.9|7.1|8.86|7.06|8.98|7.18|8.86|7.06|0
1673633100000|2023-01-13 18:05:00|8.85|7.05|8.82|7.02|8.85|7.05|8.78|6.98|0
1673633400000|2023-01-13 18:10:00|8.83|7.03|8.85|7.05|8.94|7.14|8.83|7.03|0
1673633700000|2023-01-13 18:15:00|8.88|7.08|8.7|6.9|8.88|7.08|8.68|6.88|0
1673634000000|2023-01-13 18:20:00|8.69|6.89|8.72|6.92|8.75|6.95|8.64|6.84|0
1673634300000|2023-01-13 18:25:00|8.71|6.91|8.78|6.98|8.78|6.98|8.7|6.9|0
1673634600000|2023-01-13 18:30:00|8.77|6.97|8.93|7.13|8.94|7.14|8.73|6.93|0
1673634900000|2023-01-13 18:35:00|8.92|7.12|8.99|7.19|8.99|7.19|8.83|7.03|0
1673635200000|2023-01-13 18:40:00|9|7.2|9.17|7.37|9.21|7.41|8.99|7.19|0
1673635500000|2023-01-13 18:45:00|9.16|7.36|9.27|7.47|9.31|7.51|9.09|7.29|0
1673635800000|2023-01-13 18:50:00|9.28|7.48|9.17|7.37|9.31|7.51|9.17|7.37|0
1673636100000|2023-01-13 18:55:00|9.18|7.38|8.94|7.14|9.22|7.42|8.9|7.1|0
1673636400000|2023-01-13 19:00:00|8.93|7.13|8.9|7.1|9.04|7.24|8.84|7.04|0
1673636700000|2023-01-13 19:05:00|8.89|7.09|8.8|7|8.97|7.17|8.8|7|0
1673637000000|2023-01-13 19:10:00|8.81|7.01|8.9|7.1|8.92|7.12|8.8|7|0
1673637300000|2023-01-13 19:15:00|8.91|7.11|8.87|7.07|8.98|7.18|8.86|7.06|0
1673637600000|2023-01-13 19:20:00|8.88|7.08|8.87|7.07|8.88|7.08|8.78|6.98|0
1673637900000|2023-01-13 19:25:00|8.86|7.06|8.96|7.16|8.96|7.16|8.83|7.03|0
1673638200000|2023-01-13 19:30:00|8.98|7.18|8.95|7.15|9.06|7.26|8.92|7.12|0
1673638500000|2023-01-13 19:35:00|8.96|7.16|9.03|7.23|9.04|7.24|8.86|7.06|0
1673638800000|2023-01-13 19:40:00|9.01|7.21|8.97|7.17|9.02|7.22|8.91|7.11|0
1673639100000|2023-01-13 19:45:00|8.99|7.19|9.01|7.21|9.07|7.27|8.91|7.11|0
1673639400000|2023-01-13 19:50:00|9|7.2|8.9|7.1|9.01|7.21|8.89|7.09|0
1673639700000|2023-01-13 19:55:00|8.89|7.09|9|7.2|9.03|7.23|8.87|7.07|0
1673640000000|2023-01-13 20:00:00|9.01|7.21|9.12|7.32|9.12|7.32|8.97|7.17|0
1673640300000|2023-01-13 20:05:00|9.11|7.31|9.43|7.63|9.43|7.63|9.03|7.23|0
1673640600000|2023-01-13 20:10:00|9.46|7.66|9.38|7.58|9.53|7.73|9.38|7.58|0
1673640900000|2023-01-13 20:15:00|9.39|7.59|9.46|7.66|9.48|7.68|9.35|7.55|0
1673641200000|2023-01-13 20:20:00|9.44|7.64|9.52|7.72|9.55|7.75|9.43|7.63|0
1673641500000|2023-01-13 20:25:00|9.54|7.74|9.59|7.79|9.59|7.79|9.5|7.7|0
1673641800000|2023-01-13 20:30:00|9.61|7.81|9.63|7.83|9.65|7.85|9.56|7.76|0
1673642100000|2023-01-13 20:35:00|9.65|7.85|9.97|8.17|9.97|8.17|9.64|7.84|0
1673642400000|2023-01-13 20:40:00|9.98|8.18|9.83|8.03|9.98|8.18|9.79|7.99|0
1673642700000|2023-01-13 20:45:00|9.8|8|9.71|7.91|9.81|8.01|9.59|7.79|0
1673643000000|2023-01-13 20:50:00|9.65|7.85|9.65|7.85|9.7|7.9|9.56|7.76|0
1673643300000|2023-01-13 20:55:00|9.72|7.92|9.7|7.9|9.83|8.03|9.67|7.87|0
1673643600000|2023-01-13 21:00:00|9.72|7.92|9.56|7.76|9.72|7.92|9.56|7.76|0
1673643900000|2023-01-13 21:05:00|9.54|7.74|9.59|7.79|9.59|7.79|9.52|7.72|0
1673644200000|2023-01-13 21:10:00|9.58|7.78|9.58|7.78|9.58|7.78|9.53|7.73|0
1673854200000|2023-01-16 07:30:00|10.23|8.23|10.22|8.22|10.23|8.23|10.22|8.22|0
1673854500000|2023-01-16 07:35:00|10.21|8.21|10.22|8.22|10.22|8.22|10.17|8.17|0
1673854800000|2023-01-16 07:40:00|10.23|8.23|10.21|8.21|10.23|8.23|10.2|8.2|0
1673855100000|2023-01-16 07:45:00|10.11|8.31|10.16|8.36|10.17|8.37|10.09|8.29|0
1673855400000|2023-01-16 07:50:00|10.14|8.34|9.52|7.72|10.14|8.34|8.96|7.16|0
1673855700000|2023-01-16 07:55:00|9.53|7.73|9.56|7.76|9.56|7.76|9.51|7.71|0
1673856000000|2023-01-16 08:00:00|9.55|7.75|9.55|7.75|9.59|7.79|9.51|7.71|0
1673856300000|2023-01-16 08:05:00|9.56|7.76|9.32|7.52|9.56|7.76|9.3|7.5|0
1673856600000|2023-01-16 08:10:00|9.33|7.53|9.33|7.53|9.4|7.6|9.29|7.49|0
1673856900000|2023-01-16 08:15:00|9.31|7.51|9.27|7.47|9.31|7.51|9.27|7.47|0
1673857200000|2023-01-16 08:20:00|9.28|7.48|9.25|7.45|9.3|7.5|9.24|7.44|0
1673857500000|2023-01-16 08:25:00|9.24|7.44|9.18|7.38|9.24|7.44|9.13|7.33|0
1673857800000|2023-01-16 08:30:00|9.16|7.36|9.12|7.32|9.2|7.4|9.12|7.32|0
1673858100000|2023-01-16 08:35:00|9.13|7.33|9.13|7.33|9.17|7.37|9.08|7.28|0
1673858400000|2023-01-16 08:40:00|9.12|7.32|9.01|7.21|9.12|7.32|9|7.2|0
1673858700000|2023-01-16 08:45:00|9.02|7.22|9|7.2|9.05|7.25|8.98|7.18|0
1673859000000|2023-01-16 08:50:00|8.99|7.19|8.89|7.09|8.99|7.19|8.89|7.09|0
1673859300000|2023-01-16 08:55:00|8.88|7.08|8.92|7.12|8.98|7.18|8.83|7.03|0
1673859600000|2023-01-16 09:00:00|8.93|7.13|8.89|7.09|8.96|7.16|8.86|7.06|0
1673859900000|2023-01-16 09:05:00|8.88|7.08|8.87|7.07|8.9|7.1|8.79|6.99|0
1673860200000|2023-01-16 09:10:00|8.89|7.09|8.96|7.16|9|7.2|8.86|7.06|0
1673860500000|2023-01-16 09:15:00|8.97|7.17|8.94|7.14|8.97|7.17|8.91|7.11|0
1673860800000|2023-01-16 09:20:00|8.93|7.13|8.98|7.18|8.98|7.18|8.91|7.11|0
1673861100000|2023-01-16 09:25:00|8.97|7.17|8.98|7.18|9.02|7.22|8.94|7.14|0
1673861400000|2023-01-16 09:30:00|8.97|7.17|8.97|7.17|9.02|7.22|8.93|7.13|0
1673861700000|2023-01-16 09:35:00|8.96|7.16|8.92|7.12|9.01|7.21|8.92|7.12|0
1673862000000|2023-01-16 09:40:00|8.93|7.13|8.84|7.04|8.93|7.13|8.79|6.99|0
1673862300000|2023-01-16 09:45:00|8.83|7.03|8.76|6.96|8.85|7.05|8.75|6.95|0
1673862600000|2023-01-16 09:50:00|8.75|6.95|8.84|7.04|8.84|7.04|8.75|6.95|0
1673862900000|2023-01-16 09:55:00|8.85|7.05|8.78|6.98|8.86|7.06|8.78|6.98|0
1673863200000|2023-01-16 10:00:00|8.79|6.99|8.83|7.03|8.85|7.05|8.79|6.99|0
1673863500000|2023-01-16 10:05:00|8.84|7.04|8.95|7.15|8.95|7.15|8.84|7.04|0
1673863800000|2023-01-16 10:10:00|8.96|7.16|8.96|7.16|8.98|7.18|8.91|7.11|0
1673864100000|2023-01-16 10:15:00|8.97|7.17|8.9|7.1|8.99|7.19|8.89|7.09|0
1673864400000|2023-01-16 10:20:00|8.91|7.11|9.05|7.25|9.06|7.26|8.89|7.09|0
1673864700000|2023-01-16 10:25:00|9.06|7.26|9.06|7.26|9.08|7.28|9.02|7.22|0
1673865000000|2023-01-16 10:30:00|9.05|7.25|9.08|7.28|9.08|7.28|9.02|7.22|0
1673865300000|2023-01-16 10:35:00|9.07|7.27|9.01|7.21|9.07|7.27|9|7.2|0
1673865600000|2023-01-16 10:40:00|9|7.2|9.17|7.37|9.17|7.37|8.98|7.18|0
1673865900000|2023-01-16 10:45:00|9.16|7.36|9.13|7.33|9.17|7.37|9.12|7.32|0
1673866200000|2023-01-16 10:50:00|9.14|7.34|9.18|7.38|9.2|7.4|9.13|7.33|0
1673866500000|2023-01-16 10:55:00|9.17|7.37|9.2|7.4|9.22|7.42|9.17|7.37|0
1673866800000|2023-01-16 11:00:00|9.21|7.41|9.2|7.4|9.22|7.42|9.2|7.4|0
1673867100000|2023-01-16 11:05:00|9.21|7.41|9.21|7.41|9.23|7.43|9.2|7.4|0
1673867400000|2023-01-16 11:10:00|9.22|7.42|9.25|7.45|9.25|7.45|9.21|7.41|0
1673867700000|2023-01-16 11:15:00|9.27|7.47|9.24|7.44|9.27|7.47|9.23|7.43|0
1673868000000|2023-01-16 11:20:00|9.25|7.45|9.24|7.44|9.28|7.48|9.24|7.44|0
1673868300000|2023-01-16 11:25:00|9.25|7.45|9.21|7.41|9.25|7.45|9.2|7.4|0
1673868600000|2023-01-16 11:30:00|9.22|7.42|9.23|7.43|9.24|7.44|9.2|7.4|0
1673868900000|2023-01-16 11:35:00|9.24|7.44|9.32|7.52|9.34|7.54|9.23|7.43|0
1673869200000|2023-01-16 11:40:00|9.33|7.53|9.37|7.57|9.41|7.61|9.33|7.53|0
1673869500000|2023-01-16 11:45:00|9.35|7.55|9.35|7.55|9.38|7.58|9.3|7.5|0
1673869800000|2023-01-16 11:50:00|9.36|7.56|9.32|7.52|9.39|7.59|9.32|7.52|0
1673870100000|2023-01-16 11:55:00|9.33|7.53|9.27|7.47|9.34|7.54|9.24|7.44|0
1673870400000|2023-01-16 12:00:00|9.26|7.46|9.31|7.51|9.32|7.52|9.2|7.4|0
1673870700000|2023-01-16 12:05:00|9.3|7.5|9.21|7.41|9.3|7.5|9.19|7.39|0
1673871000000|2023-01-16 12:10:00|9.19|7.39|9.23|7.43|9.27|7.47|9.19|7.39|0
1673871300000|2023-01-16 12:15:00|9.24|7.44|9.23|7.43|9.28|7.48|9.23|7.43|0
1673871600000|2023-01-16 12:20:00|9.22|7.42|9.18|7.38|9.24|7.44|9.15|7.35|0
1673871900000|2023-01-16 12:25:00|9.17|7.37|9.12|7.32|9.17|7.37|9.1|7.3|0
1673872200000|2023-01-16 12:30:00|9.11|7.31|9.12|7.32|9.16|7.36|9.1|7.3|0
1673872500000|2023-01-16 12:35:00|9.11|7.31|9.12|7.32|9.14|7.34|9.08|7.28|0
1673872800000|2023-01-16 12:40:00|9.13|7.33|9.18|7.38|9.19|7.39|9.1|7.3|0
1673873100000|2023-01-16 12:45:00|9.19|7.39|9.19|7.39|9.24|7.44|9.17|7.37|0
1673873400000|2023-01-16 12:50:00|9.21|7.41|9.43|7.63|9.43|7.63|9.19|7.39|0
1673873700000|2023-01-16 12:55:00|9.44|7.64|9.43|7.63|9.46|7.66|9.42|7.62|0
1673874000000|2023-01-16 13:00:00|9.44|7.64|9.43|7.63|9.49|7.69|9.41|7.61|0
1673874300000|2023-01-16 13:05:00|9.44|7.64|9.48|7.68|9.5|7.7|9.43|7.63|0
1673874600000|2023-01-16 13:10:00|9.47|7.67|9.54|7.74|9.54|7.74|9.45|7.65|0
1673874900000|2023-01-16 13:15:00|9.53|7.73|9.5|7.7|9.55|7.75|9.49|7.69|0
1673875200000|2023-01-16 13:20:00|9.51|7.71|9.54|7.74|9.55|7.75|9.5|7.7|0
1673875500000|2023-01-16 13:25:00|9.53|7.73|9.49|7.69|9.55|7.75|9.49|7.69|0
1673875800000|2023-01-16 13:30:00|9.51|7.71|9.64|7.84|9.64|7.84|9.45|7.65|0
1673876100000|2023-01-16 13:35:00|9.62|7.82|9.61|7.81|9.67|7.87|9.57|7.77|0
1673876400000|2023-01-16 13:40:00|9.62|7.82|9.66|7.86|9.71|7.91|9.59|7.79|0
1673876700000|2023-01-16 13:45:00|9.68|7.88|9.67|7.87|9.7|7.9|9.66|7.86|0
1673877000000|2023-01-16 13:50:00|9.68|7.88|9.72|7.92|9.75|7.95|9.64|7.84|0
1673877300000|2023-01-16 13:55:00|9.71|7.91|9.68|7.88|9.72|7.92|9.68|7.88|0
1673877600000|2023-01-16 14:00:00|9.69|7.89|9.69|7.89|9.71|7.91|9.68|7.88|0
1673877900000|2023-01-16 14:05:00|9.7|7.9|9.74|7.94|9.77|7.97|9.68|7.88|0
1673878200000|2023-01-16 14:10:00|9.75|7.95|9.65|7.85|9.75|7.95|9.64|7.84|0
1673878500000|2023-01-16 14:15:00|9.64|7.84|9.65|7.85|9.68|7.88|9.63|7.83|0
1673878800000|2023-01-16 14:20:00|9.64|7.84|9.73|7.93|9.73|7.93|9.64|7.84|0
1673879100000|2023-01-16 14:25:00|9.72|7.92|9.68|7.88|9.75|7.95|9.66|7.86|0
1673879400000|2023-01-16 14:30:00|9.67|7.87|9.75|7.95|9.79|7.99|9.67|7.87|0
1673879700000|2023-01-16 14:35:00|9.73|7.93|9.81|8.01|9.88|8.08|9.73|7.93|0
1673880000000|2023-01-16 14:40:00|9.8|8|9.76|7.96|9.81|8.01|9.76|7.96|0
1673880300000|2023-01-16 14:45:00|9.77|7.97|9.78|7.98|9.79|7.99|9.74|7.94|0
1673880600000|2023-01-16 14:50:00|9.79|7.99|9.78|7.98|9.8|8|9.76|7.96|0
1673880900000|2023-01-16 14:55:00|9.79|7.99|9.79|7.99|9.8|8|9.74|7.94|0
1673881200000|2023-01-16 15:00:00|9.8|8|9.79|7.99|9.89|8.09|9.78|7.98|0
1673881500000|2023-01-16 15:05:00|9.78|7.98|9.78|7.98|9.8|8|9.78|7.98|0
1673881800000|2023-01-16 15:10:00|9.77|7.97|9.72|7.92|9.77|7.97|9.71|7.91|0
1673882100000|2023-01-16 15:15:00|9.73|7.93|9.74|7.94|9.77|7.97|9.72|7.92|0
1673882400000|2023-01-16 15:20:00|9.73|7.93|9.79|7.99|9.79|7.99|9.73|7.93|0
1673882700000|2023-01-16 15:25:00|9.78|7.98|9.78|7.98|9.82|8.02|9.78|7.98|0
1673883000000|2023-01-16 15:30:00|9.79|7.99|9.88|8.08|9.88|8.08|9.79|7.99|0
1673883300000|2023-01-16 15:35:00|9.87|8.07|9.89|8.09|9.91|8.11|9.85|8.05|0
1673883600000|2023-01-16 15:40:00|9.91|8.11|9.91|8.11|9.91|8.11|9.88|8.08|0
1673883900000|2023-01-16 15:45:00|9.92|8.12|9.86|8.06|9.93|8.13|9.85|8.05|0
1673884200000|2023-01-16 15:50:00|9.85|8.05|9.86|8.06|9.88|8.08|9.82|8.02|0
1673884500000|2023-01-16 15:55:00|9.85|8.05|9.82|8.02|9.86|8.06|9.82|8.02|0
1673884800000|2023-01-16 16:00:00|9.81|8.01|9.8|8|9.81|8.01|9.75|7.95|0
1673885100000|2023-01-16 16:05:00|9.81|8.01|9.83|8.03|9.83|8.03|9.79|7.99|0
1673885400000|2023-01-16 16:10:00|9.85|8.05|9.86|8.06|9.88|8.08|9.85|8.05|0
1673885700000|2023-01-16 16:15:00|9.87|8.07|9.74|7.94|9.87|8.07|9.74|7.94|0
1673886000000|2023-01-16 16:20:00|9.75|7.95|9.73|7.93|9.79|7.99|9.71|7.91|0
1673886300000|2023-01-16 16:25:00|9.74|7.94|9.75|7.95|9.76|7.96|9.73|7.93|0
1673886600000|2023-01-16 16:30:00|9.76|7.96|9.67|7.87|9.76|7.96|9.66|7.86|0
1673886900000|2023-01-16 16:35:00|9.66|7.86|9.63|7.83|9.68|7.88|9.61|7.81|0
1673887200000|2023-01-16 16:40:00|9.64|7.84|9.57|7.77|9.64|7.84|9.57|7.77|0
1673887500000|2023-01-16 16:45:00|9.56|7.76|9.53|7.73|9.57|7.77|9.52|7.72|0
1673919000000|2023-01-17 01:30:00|9.6|7.6|9.55|7.55|9.6|7.6|9.52|7.52|0
1673919300000|2023-01-17 01:35:00|9.56|7.56|9.58|7.58|9.58|7.58|9.49|7.49|0
1673919600000|2023-01-17 01:40:00|9.57|7.57|9.58|7.58|9.63|7.63|9.54|7.54|0
1673919900000|2023-01-17 01:45:00|9.57|7.57|9.53|7.53|9.59|7.59|9.51|7.51|0
1673920200000|2023-01-17 01:50:00|9.52|7.52|9.44|7.44|9.53|7.53|9.41|7.41|0
1673920500000|2023-01-17 01:55:00|9.45|7.45|9.43|7.43|9.49|7.49|9.41|7.41|0
1673920800000|2023-01-17 02:00:00|9.41|7.41|9.57|7.57|9.57|7.57|9.41|7.41|0
1673921100000|2023-01-17 02:05:00|9.47|7.67|9.44|7.64|9.47|7.67|9.4|7.6|0
1673921400000|2023-01-17 02:10:00|9.46|7.66|9.44|7.64|9.48|7.68|9.42|7.62|0
1673921700000|2023-01-17 02:15:00|9.43|7.63|9.35|7.55|9.44|7.64|9.35|7.55|0
1673922000000|2023-01-17 02:20:00|9.36|7.56|9.29|7.49|9.36|7.56|9.27|7.47|0
1673922300000|2023-01-17 02:25:00|9.3|7.5|9.16|7.36|9.31|7.51|9.16|7.36|0
1673922600000|2023-01-17 02:30:00|9.15|7.35|9.21|7.41|9.21|7.41|9.15|7.35|0
1673922900000|2023-01-17 02:35:00|9.2|7.4|9.22|7.42|9.23|7.43|9.16|7.36|0
1673923200000|2023-01-17 02:40:00|9.23|7.43|9.12|7.32|9.24|7.44|9.11|7.31|0
1673923500000|2023-01-17 02:45:00|9.13|7.33|9.19|7.39|9.19|7.39|9.13|7.33|0
1673923800000|2023-01-17 02:50:00|9.18|7.38|9.16|7.36|9.19|7.39|9.15|7.35|0
1673924100000|2023-01-17 02:55:00|9.15|7.35|9.22|7.42|9.22|7.42|9.14|7.34|0
1673924400000|2023-01-17 03:00:00|9.24|7.44|9.26|7.46|9.29|7.49|9.23|7.43|0
1673924700000|2023-01-17 03:05:00|9.27|7.47|9.25|7.45|9.27|7.47|9.23|7.43|0
1673925000000|2023-01-17 03:10:00|9.24|7.44|9.15|7.35|9.24|7.44|9.1|7.3|0
1673925300000|2023-01-17 03:15:00|9.16|7.36|9.17|7.37|9.17|7.37|9.12|7.32|0
1673925600000|2023-01-17 03:20:00|9.18|7.38|9.24|7.44|9.26|7.46|9.18|7.38|0
1673925900000|2023-01-17 03:25:00|9.25|7.45|9.26|7.46|9.27|7.47|9.24|7.44|0
1673926200000|2023-01-17 03:30:00|9.27|7.47|9.25|7.45|9.29|7.49|9.25|7.45|0
1673926500000|2023-01-17 03:35:00|9.24|7.44|9.24|7.44|9.25|7.45|9.21|7.41|0
1673926800000|2023-01-17 03:40:00|9.23|7.43|9.27|7.47|9.27|7.47|9.21|7.41|0
1673927100000|2023-01-17 03:45:00|9.26|7.46|9.27|7.47|9.29|7.49|9.25|7.45|0
1673927400000|2023-01-17 03:50:00|9.26|7.46|9.2|7.4|9.26|7.46|9.18|7.38|0
1673927700000|2023-01-17 03:55:00|9.21|7.41|9.21|7.41|9.23|7.43|9.2|7.4|0
1673928000000|2023-01-17 04:00:00|9.22|7.42|9.23|7.43|9.24|7.44|9.2|7.4|0
1673928300000|2023-01-17 04:05:00|9.25|7.45|9.19|7.39|9.27|7.47|9.17|7.37|0
1673928600000|2023-01-17 04:10:00|9.18|7.38|9.17|7.37|9.21|7.41|9.17|7.37|0
1673928900000|2023-01-17 04:15:00|9.16|7.36|9.24|7.44|9.26|7.46|9.14|7.34|0
1673929200000|2023-01-17 04:20:00|9.26|7.46|9.28|7.48|9.28|7.48|9.24|7.44|0
1673929500000|2023-01-17 04:25:00|9.27|7.47|9.24|7.44|9.28|7.48|9.24|7.44|0
1673929800000|2023-01-17 04:30:00|9.23|7.43|9.21|7.41|9.25|7.45|9.2|7.4|0
1673930100000|2023-01-17 04:35:00|9.22|7.42|9.22|7.42|9.23|7.43|9.21|7.41|0
1673930400000|2023-01-17 04:40:00|9.23|7.43|9.24|7.44|9.27|7.47|9.22|7.42|0
1673930700000|2023-01-17 04:45:00|9.25|7.45|9.2|7.4|9.25|7.45|9.2|7.4|0
1673931000000|2023-01-17 04:50:00|9.21|7.41|9.22|7.42|9.22|7.42|9.2|7.4|0
1673931300000|2023-01-17 04:55:00|9.23|7.43|9.19|7.39|9.24|7.44|9.19|7.39|0
1673931600000|2023-01-17 05:00:00|9.17|7.37|9.2|7.4|9.22|7.42|9.17|7.37|0
1673931900000|2023-01-17 05:05:00|9.19|7.39|9.2|7.4|9.23|7.43|9.17|7.37|0
1673932200000|2023-01-17 05:10:00|9.21|7.41|9.21|7.41|9.24|7.44|9.19|7.39|0
1673932500000|2023-01-17 05:15:00|9.2|7.4|9.16|7.36|9.21|7.41|9.15|7.35|0
1673932800000|2023-01-17 05:20:00|9.15|7.35|9.14|7.34|9.17|7.37|9.12|7.32|0
1673933100000|2023-01-17 05:25:00|9.13|7.33|9.08|7.28|9.15|7.35|9.06|7.26|0
1673933400000|2023-01-17 05:30:00|9.1|7.3|9.11|7.31|9.14|7.34|9.1|7.3|0
1673933700000|2023-01-17 05:35:00|9.1|7.3|9.08|7.28|9.11|7.31|9.07|7.27|0
1673934000000|2023-01-17 05:40:00|9.07|7.27|9.09|7.29|9.13|7.33|9.07|7.27|0
1673934300000|2023-01-17 05:45:00|9.11|7.31|9.07|7.27|9.12|7.32|9.07|7.27|0
1673934600000|2023-01-17 05:50:00|9.08|7.28|9.13|7.33|9.13|7.33|9.08|7.28|0
1673934900000|2023-01-17 05:55:00|9.12|7.32|9.15|7.35|9.16|7.36|9.1|7.3|0
1673935200000|2023-01-17 06:00:00|9.14|7.34|9.22|7.42|9.24|7.44|9.14|7.34|0
1673935500000|2023-01-17 06:05:00|9.2|7.4|9.22|7.42|9.24|7.44|9.2|7.4|0
1673935800000|2023-01-17 06:10:00|9.21|7.41|9.19|7.39|9.23|7.43|9.18|7.38|0
1673936100000|2023-01-17 06:15:00|9.18|7.38|9.2|7.4|9.21|7.41|9.18|7.38|0
1673936400000|2023-01-17 06:20:00|9.19|7.39|9.2|7.4|9.2|7.4|9.16|7.36|0
1673936700000|2023-01-17 06:25:00|9.19|7.39|9.2|7.4|9.21|7.41|9.17|7.37|0
1673937000000|2023-01-17 06:30:00|9.19|7.39|9.15|7.35|9.19|7.39|9.15|7.35|0
1673937300000|2023-01-17 06:35:00|9.14|7.34|9.14|7.34|9.15|7.35|9.12|7.32|0
1673937600000|2023-01-17 06:40:00|9.13|7.33|9.13|7.33|9.16|7.36|9.11|7.31|0
1673937900000|2023-01-17 06:45:00|9.12|7.32|9.03|7.23|9.12|7.32|9.02|7.22|0
1673938200000|2023-01-17 06:50:00|9.04|7.24|9.06|7.26|9.06|7.26|9.01|7.21|0
1673938500000|2023-01-17 06:55:00|9.07|7.27|9.03|7.23|9.08|7.28|9.03|7.23|0
1673938800000|2023-01-17 07:00:00|9.05|7.25|9.07|7.27|9.07|7.27|8.97|7.17|0
1673939100000|2023-01-17 07:05:00|9.06|7.26|9.12|7.32|9.13|7.33|9.05|7.25|0
1673939400000|2023-01-17 07:10:00|9.11|7.31|9.12|7.32|9.13|7.33|9.07|7.27|0
1673939700000|2023-01-17 07:15:00|9.13|7.33|9.33|7.53|9.38|7.58|9.11|7.31|0
1673940000000|2023-01-17 07:20:00|9.34|7.54|9.27|7.47|9.36|7.56|9.26|7.46|0
1673940300000|2023-01-17 07:25:00|9.28|7.48|9.27|7.47|9.3|7.5|9.22|7.42|0
1673940600000|2023-01-17 07:30:00|9.28|7.48|9.16|7.36|9.31|7.51|9.15|7.35|0
1673940900000|2023-01-17 07:35:00|9.18|7.38|9.2|7.4|9.24|7.44|9.18|7.38|0
1673941200000|2023-01-17 07:40:00|9.19|7.39|9.23|7.43|9.24|7.44|9.19|7.39|0
1673941500000|2023-01-17 07:45:00|9.22|7.42|9.23|7.43|9.24|7.44|9.21|7.41|0
1673941800000|2023-01-17 07:50:00|9.24|7.44|9.25|7.45|9.29|7.49|9.23|7.43|0
1673942100000|2023-01-17 07:55:00|9.26|7.46|9.31|7.51|9.32|7.52|9.26|7.46|0
1673942400000|2023-01-17 08:00:00|9.32|7.52|9.33|7.53|9.38|7.58|9.29|7.49|0
1673942700000|2023-01-17 08:05:00|9.34|7.54|9.47|7.67|9.48|7.68|9.33|7.53|0
1673943000000|2023-01-17 08:10:00|9.44|7.64|9.45|7.65|9.5|7.7|9.43|7.63|0
1673943300000|2023-01-17 08:15:00|9.47|7.67|9.43|7.63|9.49|7.69|9.4|7.6|0
1673943600000|2023-01-17 08:20:00|9.42|7.62|9.41|7.61|9.49|7.69|9.4|7.6|0
1673943900000|2023-01-17 08:25:00|9.4|7.6|9.4|7.6|9.46|7.66|9.39|7.59|0
1673944200000|2023-01-17 08:30:00|9.39|7.59|9.29|7.49|9.43|7.63|9.24|7.44|0
1673944500000|2023-01-17 08:35:00|9.31|7.51|9.35|7.55|9.4|7.6|9.29|7.49|0
1673944800000|2023-01-17 08:40:00|9.36|7.56|9.32|7.52|9.41|7.61|9.31|7.51|0
1673945100000|2023-01-17 08:45:00|9.33|7.53|9.42|7.62|9.43|7.63|9.33|7.53|0
1673945400000|2023-01-17 08:50:00|9.41|7.61|9.41|7.61|9.49|7.69|9.4|7.6|0
1673945700000|2023-01-17 08:55:00|9.42|7.62|9.42|7.62|9.49|7.69|9.41|7.61|0
1673946000000|2023-01-17 09:00:00|9.39|7.59|9.47|7.67|9.48|7.68|9.38|7.58|0
1673946300000|2023-01-17 09:05:00|9.46|7.66|9.5|7.7|9.57|7.77|9.46|7.66|0
1673946600000|2023-01-17 09:10:00|9.51|7.71|9.38|7.58|9.52|7.72|9.36|7.56|0
1673946900000|2023-01-17 09:15:00|9.39|7.59|9.36|7.56|9.42|7.62|9.34|7.54|0
1673947200000|2023-01-17 09:20:00|9.35|7.55|9.17|7.37|9.35|7.55|9.15|7.35|0
1673947500000|2023-01-17 09:25:00|9.16|7.36|9.27|7.47|9.28|7.48|9.15|7.35|0
1673947800000|2023-01-17 09:30:00|9.26|7.46|9.43|7.63|9.43|7.63|9.26|7.46|0
1673948100000|2023-01-17 09:35:00|9.44|7.64|9.45|7.65|9.48|7.68|9.41|7.61|0
1673948400000|2023-01-17 09:40:00|9.46|7.66|9.49|7.69|9.53|7.73|9.42|7.62|0
1673948700000|2023-01-17 09:45:00|9.5|7.7|9.44|7.64|9.53|7.73|9.39|7.59|0
1673949000000|2023-01-17 09:50:00|9.45|7.65|9.43|7.63|9.47|7.67|9.4|7.6|0
1673949300000|2023-01-17 09:55:00|9.4|7.6|9.36|7.56|9.4|7.6|9.33|7.53|0
1673949600000|2023-01-17 10:00:00|9.35|7.55|9.28|7.48|9.37|7.57|9.28|7.48|0
1673949900000|2023-01-17 10:05:00|9.29|7.49|9.24|7.44|9.32|7.52|9.24|7.44|0
1673950200000|2023-01-17 10:10:00|9.26|7.46|9.25|7.45|9.31|7.51|9.23|7.43|0
1673950500000|2023-01-17 10:15:00|9.24|7.44|9.41|7.61|9.42|7.62|9.22|7.42|0
1673950800000|2023-01-17 10:20:00|9.4|7.6|9.4|7.6|9.42|7.62|9.38|7.58|0
1673951100000|2023-01-17 10:25:00|9.39|7.59|9.39|7.59|9.42|7.62|9.31|7.51|0
1673951400000|2023-01-17 10:30:00|9.38|7.58|9.49|7.69|9.51|7.71|9.38|7.58|0
1673951700000|2023-01-17 10:35:00|9.5|7.7|9.41|7.61|9.51|7.71|9.41|7.61|0
1673952000000|2023-01-17 10:40:00|9.42|7.62|9.39|7.59|9.46|7.66|9.37|7.57|0
1673952300000|2023-01-17 10:45:00|9.4|7.6|9.46|7.66|9.47|7.67|9.38|7.58|0
1673952600000|2023-01-17 10:50:00|9.44|7.64|9.5|7.7|9.5|7.7|9.42|7.62|0
1673952900000|2023-01-17 10:55:00|9.49|7.69|9.46|7.66|9.57|7.77|9.46|7.66|0
1673953200000|2023-01-17 11:00:00|9.47|7.67|9.41|7.61|9.47|7.67|9.4|7.6|0
1673953500000|2023-01-17 11:05:00|9.42|7.62|9.43|7.63|9.45|7.65|9.4|7.6|0
1673953800000|2023-01-17 11:10:00|9.44|7.64|9.4|7.6|9.44|7.64|9.35|7.55|0
1673954100000|2023-01-17 11:15:00|9.39|7.59|9.4|7.6|9.43|7.63|9.37|7.57|0
1673954400000|2023-01-17 11:20:00|9.39|7.59|9.41|7.61|9.44|7.64|9.36|7.56|0
1673954700000|2023-01-17 11:25:00|9.4|7.6|9.37|7.57|9.43|7.63|9.37|7.57|0
1673955000000|2023-01-17 11:30:00|9.39|7.59|9.4|7.6|9.43|7.63|9.36|7.56|0
1673955300000|2023-01-17 11:35:00|9.38|7.58|9.39|7.59|9.44|7.64|9.36|7.56|0
1673955600000|2023-01-17 11:40:00|9.4|7.6|9.46|7.66|9.48|7.68|9.34|7.54|0
1673955900000|2023-01-17 11:45:00|9.44|7.64|9.39|7.59|9.45|7.65|9.38|7.58|0
1673956200000|2023-01-17 11:50:00|9.38|7.58|9.49|7.69|9.49|7.69|9.38|7.58|0
1673956500000|2023-01-17 11:55:00|9.5|7.7|9.53|7.73|9.54|7.74|9.46|7.66|0
1673956800000|2023-01-17 12:00:00|9.54|7.74|9.43|7.63|9.6|7.8|9.43|7.63|0
1673957100000|2023-01-17 12:05:00|9.44|7.64|9.53|7.73|9.55|7.75|9.43|7.63|0
1673957400000|2023-01-17 12:10:00|9.52|7.72|9.54|7.74|9.57|7.77|9.5|7.7|0
1673957700000|2023-01-17 12:15:00|9.55|7.75|9.62|7.82|9.63|7.83|9.53|7.73|0
1673958000000|2023-01-17 12:20:00|9.63|7.83|9.56|7.76|9.63|7.83|9.44|7.64|0
1673958300000|2023-01-17 12:25:00|9.58|7.78|9.64|7.84|9.67|7.87|9.56|7.76|0
1673958600000|2023-01-17 12:30:00|9.66|7.86|9.62|7.82|9.66|7.86|9.56|7.76|0
1673958900000|2023-01-17 12:35:00|9.61|7.81|9.54|7.74|9.66|7.86|9.54|7.74|0
1673959200000|2023-01-17 12:40:00|9.53|7.73|9.47|7.67|9.53|7.73|9.46|7.66|0
1673959500000|2023-01-17 12:45:00|9.46|7.66|9.36|7.56|9.46|7.66|9.32|7.52|0
1673959800000|2023-01-17 12:50:00|9.35|7.55|9.49|7.69|9.49|7.69|9.31|7.51|0
1673960100000|2023-01-17 12:55:00|9.5|7.7|9.55|7.75|9.55|7.75|9.48|7.68|0
1673960400000|2023-01-17 13:00:00|9.53|7.73|9.39|7.59|9.55|7.75|9.34|7.54|0
1673960700000|2023-01-17 13:05:00|9.38|7.58|9.42|7.62|9.45|7.65|9.38|7.58|0
1673961000000|2023-01-17 13:10:00|9.41|7.61|9.49|7.69|9.51|7.71|9.37|7.57|0
1673961300000|2023-01-17 13:15:00|9.5|7.7|9.59|7.79|9.59|7.79|9.46|7.66|0
1673961600000|2023-01-17 13:20:00|9.58|7.78|9.66|7.86|9.73|7.93|9.58|7.78|0
1673961900000|2023-01-17 13:25:00|9.67|7.87|9.63|7.83|9.7|7.9|9.58|7.78|0
1673962200000|2023-01-17 13:30:00|9.68|7.88|9.79|7.99|9.86|8.06|9.67|7.87|0
1673962500000|2023-01-17 13:35:00|9.8|8|9.71|7.91|9.86|8.06|9.65|7.85|0
1673962800000|2023-01-17 13:40:00|9.7|7.9|9.65|7.85|9.74|7.94|9.6|7.8|0
1673963100000|2023-01-17 13:45:00|9.66|7.86|9.68|7.88|9.78|7.98|9.6|7.8|0
1673963400000|2023-01-17 13:50:00|9.7|7.9|9.57|7.77|9.7|7.9|9.51|7.71|0
1673963700000|2023-01-17 13:55:00|9.56|7.76|9.57|7.77|9.58|7.78|9.47|7.67|0
1673964000000|2023-01-17 14:00:00|9.59|7.79|9.7|7.9|9.72|7.92|9.58|7.78|0
1673964300000|2023-01-17 14:05:00|9.68|7.88|9.81|8.01|9.82|8.02|9.65|7.85|0
1673964600000|2023-01-17 14:10:00|9.79|7.99|9.89|8.09|9.91|8.11|9.79|7.99|0
1673964900000|2023-01-17 14:15:00|9.91|8.11|9.79|7.99|9.93|8.13|9.74|7.94|0
1673965200000|2023-01-17 14:20:00|9.78|7.98|9.88|8.08|9.88|8.08|9.76|7.96|0
1673965500000|2023-01-17 14:25:00|9.89|8.09|10.08|8.28|10.22|8.42|9.89|8.09|0
1673965800000|2023-01-17 14:30:00|10.1|8.3|9.94|8.14|10.3|8.5|9.88|8.08|0
1673966100000|2023-01-17 14:35:00|9.98|8.18|9.82|8.02|10.16|8.36|9.73|7.93|0
1673966400000|2023-01-17 14:40:00|9.83|8.03|9.98|8.18|10.05|8.25|9.65|7.85|0
1673966700000|2023-01-17 14:45:00|10.02|8.22|10.11|8.31|10.2|8.4|9.99|8.19|0
1673967000000|2023-01-17 14:50:00|10.12|8.32|10.25|8.45|10.33|8.53|9.95|8.15|0
1673967300000|2023-01-17 14:55:00|10.29|8.49|10.05|8.25|10.33|8.53|9.97|8.17|0
1673967600000|2023-01-17 15:00:00|10.09|8.29|10.61|8.81|10.83|9.03|10.09|8.29|0
1673967900000|2023-01-17 15:05:00|10.63|8.83|10.66|8.86|10.71|8.91|10.53|8.73|0
1673968200000|2023-01-17 15:10:00|10.7|8.9|10.6|8.8|10.79|8.99|10.6|8.8|0
1673968500000|2023-01-17 15:15:00|10.61|8.81|10.68|8.88|10.77|8.97|10.52|8.72|0
1673968800000|2023-01-17 15:20:00|10.69|8.89|10.8|9|10.89|9.09|10.69|8.89|0
1673969100000|2023-01-17 15:25:00|10.78|8.98|10.64|8.84|10.88|9.08|10.56|8.76|0
1673969400000|2023-01-17 15:30:00|10.66|8.86|10.46|8.66|10.69|8.89|10.39|8.59|0
1673969700000|2023-01-17 15:35:00|10.45|8.65|9.9|8.1|10.46|8.66|9.9|8.1|0
1673970000000|2023-01-17 15:40:00|9.92|8.12|9.67|7.87|9.95|8.15|9.41|7.61|0
1673970300000|2023-01-17 15:45:00|9.64|7.84|9.68|7.88|9.74|7.94|9.55|7.75|0
1673970600000|2023-01-17 15:50:00|9.67|7.87|9.61|7.81|9.71|7.91|9.47|7.67|0
1673970900000|2023-01-17 15:55:00|9.62|7.82|9.59|7.79|9.64|7.84|9.48|7.68|0
1673971200000|2023-01-17 16:00:00|9.61|7.81|9.55|7.75|9.67|7.87|9.42|7.62|0
1673971500000|2023-01-17 16:05:00|9.54|7.74|9.36|7.56|9.55|7.75|9.27|7.47|0
1673971800000|2023-01-17 16:10:00|9.34|7.54|9.2|7.4|9.34|7.54|9.12|7.32|0
1673972100000|2023-01-17 16:15:00|9.29|7.29|9.32|7.32|9.34|7.34|9.22|7.22|0
1673972400000|2023-01-17 16:20:00|9.33|7.33|9.07|7.27|9.35|7.36|9.04|7.2|0
1673972700000|2023-01-17 16:25:00|9.05|7.25|9.32|7.52|9.37|7.57|9.04|7.24|0
1673973000000|2023-01-17 16:30:00|9.31|7.51|9.4|7.6|9.5|7.7|9.29|7.49|0
1673973300000|2023-01-17 16:35:00|9.41|7.61|9.47|7.67|9.49|7.69|9.31|7.51|0
1673973600000|2023-01-17 16:40:00|9.48|7.68|9.47|7.67|9.56|7.76|9.44|7.64|0
1673973900000|2023-01-17 16:45:00|9.46|7.66|9.54|7.74|9.58|7.78|9.44|7.64|0
1673974200000|2023-01-17 16:50:00|9.55|7.75|9.5|7.7|9.61|7.81|9.47|7.67|0
1673974500000|2023-01-17 16:55:00|9.51|7.71|9.56|7.76|9.63|7.83|9.41|7.61|0
1673974800000|2023-01-17 17:00:00|9.57|7.77|9.72|7.92|9.72|7.92|9.56|7.76|0
1673975100000|2023-01-17 17:05:00|9.71|7.91|9.49|7.69|9.76|7.96|9.49|7.69|0
1673975400000|2023-01-17 17:10:00|9.47|7.67|9.43|7.63|9.52|7.72|9.41|7.61|0
1673975700000|2023-01-17 17:15:00|9.41|7.61|9.39|7.59|9.49|7.69|9.34|7.54|0
1673976000000|2023-01-17 17:20:00|9.4|7.6|8.25|6.45|9.41|7.61|8.19|6.39|0
1673976300000|2023-01-17 17:25:00|8.24|6.44|8.19|6.39|8.27|6.47|8.15|6.35|0
1673976600000|2023-01-17 17:30:00|8.18|6.38|8.31|6.51|8.34|6.54|8.17|6.37|0
1673976900000|2023-01-17 17:35:00|8.3|6.5|8.37|6.57|8.42|6.62|8.3|6.5|0
1673977200000|2023-01-17 17:40:00|8.38|6.58|8.33|6.53|8.39|6.59|8.32|6.52|0
1673977500000|2023-01-17 17:45:00|8.32|6.52|8.34|6.54|8.39|6.59|8.27|6.47|0
1673977800000|2023-01-17 17:50:00|8.32|6.52|8.45|6.65|8.49|6.69|8.31|6.51|0
1673978100000|2023-01-17 17:55:00|8.44|6.64|8.4|6.6|8.47|6.67|8.35|6.55|0
1673978400000|2023-01-17 18:00:00|8.39|6.59|8.49|6.69|8.52|6.72|8.38|6.58|0
1673978700000|2023-01-17 18:05:00|8.51|6.71|8.44|6.64|8.52|6.72|8.43|6.63|0
1673979000000|2023-01-17 18:10:00|8.43|6.63|8.39|6.59|8.45|6.65|8.32|6.52|0
1673979300000|2023-01-17 18:15:00|8.4|6.6|8.47|6.67|8.5|6.7|8.38|6.58|0
1673979600000|2023-01-17 18:20:00|8.46|6.66|8.37|6.57|8.47|6.67|8.36|6.56|0
1673979900000|2023-01-17 18:25:00|8.38|6.58|8.42|6.62|8.45|6.65|8.35|6.55|0
1673980200000|2023-01-17 18:30:00|8.41|6.61|8.45|6.65|8.49|6.69|8.37|6.57|0
1673980500000|2023-01-17 18:35:00|8.44|6.64|8.65|6.85|8.66|6.86|8.41|6.61|0
1673980800000|2023-01-17 18:40:00|8.64|6.84|8.64|6.84|8.68|6.88|8.61|6.81|0
1673981100000|2023-01-17 18:45:00|8.65|6.85|8.65|6.85|8.67|6.87|8.53|6.73|0
1673981400000|2023-01-17 18:50:00|8.64|6.84|8.59|6.79|8.68|6.88|8.58|6.78|0
1673981700000|2023-01-17 18:55:00|8.58|6.78|8.63|6.83|8.65|6.85|8.54|6.74|0
1673982000000|2023-01-17 19:00:00|8.64|6.84|8.67|6.87|8.67|6.87|8.59|6.79|0
1673982300000|2023-01-17 19:05:00|8.68|6.88|8.64|6.84|8.7|6.9|8.62|6.82|0
1673982600000|2023-01-17 19:10:00|8.65|6.85|8.46|6.66|8.66|6.86|8.36|6.56|0
1673982900000|2023-01-17 19:15:00|8.43|6.63|8.33|6.53|8.43|6.63|8.18|6.38|0
1673983200000|2023-01-17 19:20:00|8.34|6.54|8.28|6.48|8.35|6.55|8.2|6.4|0
1673983500000|2023-01-17 19:25:00|8.29|6.49|8.28|6.48|8.34|6.54|8.25|6.45|0
1673983800000|2023-01-17 19:30:00|8.29|6.49|8.47|6.67|8.47|6.67|8.29|6.49|0
1673984100000|2023-01-17 19:35:00|8.45|6.65|8.57|6.77|8.61|6.81|8.45|6.65|0
1673984400000|2023-01-17 19:40:00|8.56|6.76|8.64|6.84|8.64|6.84|8.54|6.74|0
1673984700000|2023-01-17 19:45:00|8.63|6.83|8.58|6.78|8.64|6.84|8.54|6.74|0
1673985000000|2023-01-17 19:50:00|8.59|6.79|8.51|6.71|8.62|6.82|8.46|6.66|0
1673985300000|2023-01-17 19:55:00|8.5|6.7|8.4|6.6|8.5|6.7|8.33|6.53|0
1673985600000|2023-01-17 20:00:00|8.39|6.59|8.54|6.74|8.58|6.78|8.38|6.58|0
1673985900000|2023-01-17 20:05:00|8.53|6.73|8.48|6.68|8.55|6.75|8.47|6.67|0
1673986200000|2023-01-17 20:10:00|8.47|6.67|8.34|6.54|8.5|6.7|8.29|6.49|0
1673986500000|2023-01-17 20:15:00|8.35|6.55|8.39|6.59|8.46|6.66|8.29|6.49|0
1673986800000|2023-01-17 20:20:00|8.38|6.58|8.35|6.55|8.39|6.59|8.26|6.46|0
1673987100000|2023-01-17 20:25:00|8.36|6.56|8.32|6.52|8.42|6.62|8.3|6.5|0
1673987400000|2023-01-17 20:30:00|8.3|6.5|8.37|6.57|8.4|6.6|8.27|6.47|0
1673987700000|2023-01-17 20:35:00|8.38|6.58|8.35|6.55|8.39|6.59|8.33|6.53|0
1673988000000|2023-01-17 20:40:00|8.36|6.56|8.26|6.46|8.41|6.61|8.26|6.46|0
1673988300000|2023-01-17 20:45:00|8.24|6.44|8.15|6.35|8.24|6.44|8.08|6.28|0
1673988600000|2023-01-17 20:50:00|8.09|6.29|7.81|6.01|8.16|6.36|7.76|5.96|0
1673988900000|2023-01-17 20:55:00|7.84|6.04|7.95|6.15|8.01|6.21|7.84|6.04|0
1673989200000|2023-01-17 21:00:00|7.98|6.18|8.04|6.24|8.1|6.3|7.98|6.18|0
1673989500000|2023-01-17 21:05:00|8.03|6.23|7.97|6.17|8.03|6.23|7.96|6.16|0
1673989800000|2023-01-17 21:10:00|7.98|6.18|7.94|6.14|7.98|6.18|7.93|6.13|0
1673990100000|2023-01-17 21:15:00|8.06|6.06|8.06|6.06|8.08|6.08|8.05|6.05|0
1673990400000|2023-01-17 21:20:00|8.05|6.05|8.04|6.04|8.06|6.06|8.04|6.04|0
1673990700000|2023-01-17 21:25:00|8.05|6.05|8.04|6.04|8.05|6.05|8.04|6.04|0
1673991000000|2023-01-17 21:30:00|8.05|6.05|8.06|6.06|8.07|6.07|8.05|6.05|0
1673991300000|2023-01-17 21:35:00|8.05|6.05|8.04|6.04|8.07|6.07|8.04|6.04|0
1673991600000|2023-01-17 21:40:00|8.05|6.05|8.07|6.07|8.07|6.07|8.04|6.04|0
1673991900000|2023-01-17 21:45:00|8.06|6.06|8.05|6.05|8.07|6.07|8.04|6.04|0
1673992200000|2023-01-17 21:50:00|8.04|6.04|8.04|6.04|8.04|6.04|8.04|6.04|0
1673992500000|2023-01-17 21:55:00|8.05|6.05|8.05|6.05|8.05|6.05|8.04|6.04|0
1673992800000|2023-01-17 22:00:00|8.04|6.04|8.05|6.05|8.05|6.05|8.03|6.03|0
1673993100000|2023-01-17 22:05:00|8.04|6.04|8.04|6.04|8.06|6.06|8.02|6.02|0
1673993400000|2023-01-17 22:10:00|8.05|6.05|8.05|6.05|8.05|6.05|8.04|6.04|0
1673993700000|2023-01-17 22:15:00|8.04|6.04|8.03|6.03|8.04|6.04|8.03|6.03|0
1673994300000|2023-01-17 22:25:00|8.02|6.02|8.01|6.01|8.03|6.03|8.01|6.01|0
1673995200000|2023-01-17 22:40:00|8|6|8.01|6.01|8.01|6.01|8|6|0
1673996400000|2023-01-17 23:00:00|7.96|5.96|7.81|5.81|7.96|5.96|7.77|5.77|0
1673996700000|2023-01-17 23:05:00|7.8|5.8|7.86|5.86|7.88|5.88|7.8|5.8|0
1673997000000|2023-01-17 23:10:00|7.87|5.87|7.86|5.86|7.89|5.89|7.84|5.84|0
1673997300000|2023-01-17 23:15:00|7.87|5.87|7.89|5.89|7.92|5.92|7.85|5.85|0
1673997600000|2023-01-17 23:20:00|7.88|5.88|7.85|5.85|7.88|5.88|7.82|5.82|0
1673997900000|2023-01-17 23:25:00|7.84|5.84|7.8|5.8|7.86|5.86|7.79|5.79|0
1673998200000|2023-01-17 23:30:00|7.79|5.79|7.72|5.72|7.8|5.8|7.69|5.69|0
1673998500000|2023-01-17 23:35:00|7.71|5.71|7.67|5.67|7.76|5.76|7.67|5.67|0
1673998800000|2023-01-17 23:40:00|7.66|5.66|7.64|5.64|7.66|5.66|7.58|5.58|0
1673999100000|2023-01-17 23:45:00|7.63|5.63|7.67|5.67|7.67|5.67|7.61|5.61|0
1673999400000|2023-01-17 23:50:00|7.66|5.66|7.66|5.66|7.69|5.69|7.65|5.65|0
1673999700000|2023-01-17 23:55:00|7.65|5.65|7.71|5.71|7.72|5.72|7.64|5.64|0
1674000000000|2023-01-18 00:00:00|7.7|5.7|7.66|5.66|7.73|5.73|7.66|5.66|0
1674000300000|2023-01-18 00:05:00|7.65|5.65|7.61|5.61|7.65|5.65|7.61|5.61|0
1674000600000|2023-01-18 00:10:00|7.62|5.62|7.55|5.55|7.62|5.62|7.55|5.55|0
1674000900000|2023-01-18 00:15:00|7.56|5.56|7.64|5.64|7.65|5.65|7.56|5.56|0
1674001200000|2023-01-18 00:20:00|7.63|5.63|7.66|5.66|7.67|5.67|7.63|5.63|0
1674001500000|2023-01-18 00:25:00|7.67|5.67|7.63|5.63|7.68|5.68|7.63|5.63|0
1674001800000|2023-01-18 00:30:00|7.64|5.64|7.67|5.67|7.68|5.68|7.61|5.61|0
1674002100000|2023-01-18 00:35:00|7.68|5.68|7.67|5.67|7.7|5.7|7.65|5.65|0
1674002400000|2023-01-18 00:40:00|7.68|5.68|7.65|5.65|7.68|5.68|7.65|5.65|0
1674002700000|2023-01-18 00:45:00|7.64|5.64|7.64|5.64|7.64|5.64|7.6|5.6|0
1674003000000|2023-01-18 00:50:00|7.65|5.65|7.68|5.68|7.7|5.7|7.64|5.64|0
1674003300000|2023-01-18 00:55:00|7.67|5.67|7.67|5.67|7.69|5.69|7.67|5.67|0
1674003600000|2023-01-18 01:00:00|7.66|5.66|7.77|5.77|7.77|5.77|7.66|5.66|0
1674003900000|2023-01-18 01:05:00|7.78|5.78|7.78|5.78|7.79|5.79|7.76|5.76|0
1674004200000|2023-01-18 01:10:00|7.79|5.79|7.77|5.77|7.79|5.79|7.73|5.73|0
1674004500000|2023-01-18 01:15:00|7.78|5.78|7.8|5.8|7.81|5.81|7.75|5.75|0
1674004800000|2023-01-18 01:20:00|7.79|5.79|7.74|5.74|7.82|5.82|7.73|5.73|0
1674005100000|2023-01-18 01:25:00|7.75|5.75|7.71|5.71|7.75|5.75|7.69|5.69|0
1674005400000|2023-01-18 01:30:00|7.7|5.7|7.7|5.7|7.74|5.74|7.69|5.69|0
1674005700000|2023-01-18 01:35:00|7.69|5.69|7.65|5.65|7.72|5.72|7.65|5.65|0
1674006000000|2023-01-18 01:40:00|7.66|5.66|7.7|5.7|7.7|5.7|7.65|5.65|0
1674006300000|2023-01-18 01:45:00|7.69|5.69|7.67|5.67|7.69|5.69|7.65|5.65|0
1674006600000|2023-01-18 01:50:00|7.66|5.66|7.67|5.67|7.67|5.67|7.65|5.65|0
1674006900000|2023-01-18 01:55:00|7.7|5.7|7.76|5.76|7.76|5.76|7.69|5.69|0
1674007200000|2023-01-18 02:00:00|7.75|5.75|7.81|5.81|7.82|5.82|7.75|5.75|0
1674007500000|2023-01-18 02:05:00|7.8|5.8|7.81|5.81|7.82|5.82|7.79|5.79|0
1674007800000|2023-01-18 02:10:00|7.8|5.8|7.8|5.8|7.82|5.82|7.79|5.79|0
1674008100000|2023-01-18 02:15:00|7.81|5.81|7.82|5.82|7.84|5.84|7.8|5.8|0
1674008400000|2023-01-18 02:20:00|7.81|5.81|7.81|5.81|7.82|5.82|7.8|5.8|0
1674008700000|2023-01-18 02:25:00|7.82|5.82|7.76|5.76|7.82|5.82|7.76|5.76|0
1674009000000|2023-01-18 02:30:00|7.75|5.75|7.73|5.73|7.75|5.75|7.73|5.73|0
1674009300000|2023-01-18 02:35:00|7.74|5.74|7.68|5.68|7.75|5.75|7.67|5.67|0
1674009600000|2023-01-18 02:40:00|7.69|5.69|8.6|6.6|8.83|6.83|7.68|5.68|0
1674009900000|2023-01-18 02:45:00|8.59|6.59|8.24|6.24|8.65|6.65|8.2|6.2|0
1674010200000|2023-01-18 02:50:00|8.23|6.23|8.18|6.18|8.29|6.29|8.15|6.15|0
1674010500000|2023-01-18 02:55:00|8.16|6.16|8.32|6.32|8.32|6.32|8.16|6.16|0
1674010800000|2023-01-18 03:00:00|8.33|6.33|8.28|6.28|8.34|6.34|8.22|6.22|0
1674011100000|2023-01-18 03:05:00|8.27|6.27|8.42|6.42|8.43|6.43|8.23|6.23|0
1674011400000|2023-01-18 03:10:00|8.43|6.43|8.44|6.44|8.45|6.45|8.38|6.38|0
1674011700000|2023-01-18 03:15:00|8.43|6.43|8.41|6.41|8.45|6.45|8.38|6.38|0
1674012000000|2023-01-18 03:20:00|8.42|6.42|8.34|6.34|8.45|6.45|8.34|6.34|0
1674012300000|2023-01-18 03:25:00|8.35|6.35|8.33|6.33|8.37|6.37|8.33|6.33|0
1674012600000|2023-01-18 03:30:00|8.34|6.34|8.15|6.15|8.34|6.34|8.15|6.15|0
1674012900000|2023-01-18 03:35:00|8.16|6.16|8.05|6.05|8.19|6.19|8.02|6.02|0
1674013200000|2023-01-18 03:40:00|8.03|6.03|8.03|6.03|8.06|6.06|7.99|5.99|0
1674013500000|2023-01-18 03:45:00|8.02|6.02|8.03|6.03|8.07|6.07|8.02|6.02|0
1674013800000|2023-01-18 03:50:00|8.04|6.04|8.01|6.01|8.05|6.05|7.97|5.97|0
1674014100000|2023-01-18 03:55:00|8|6|8.06|6.06|8.06|6.06|7.98|5.98|0
1674014400000|2023-01-18 04:00:00|8.07|6.07|8.11|6.11|8.17|6.17|8.07|6.07|0
1674014700000|2023-01-18 04:05:00|8.1|6.1|8.03|6.03|8.11|6.11|7.99|5.99|0
1674015000000|2023-01-18 04:10:00|8.02|6.02|8.14|6.14|8.14|6.14|8.02|6.02|0
1674015300000|2023-01-18 04:15:00|8.13|6.13|8.14|6.14|8.15|6.15|8.07|6.07|0
1674015600000|2023-01-18 04:20:00|8.13|6.13|8.11|6.11|8.14|6.14|8.1|6.1|0
1674015900000|2023-01-18 04:25:00|8.1|6.1|8.16|6.16|8.17|6.17|8.09|6.09|0
1674016200000|2023-01-18 04:30:00|8.15|6.15|8.18|6.18|8.19|6.19|8.12|6.12|0
1674016500000|2023-01-18 04:35:00|8.19|6.19|8.16|6.16|8.19|6.19|8.16|6.16|0
1674016800000|2023-01-18 04:40:00|8.17|6.17|8.18|6.18|8.19|6.19|8.15|6.15|0
1674017100000|2023-01-18 04:45:00|8.19|6.19|8.19|6.19|8.19|6.19|8.17|6.17|0
1674017400000|2023-01-18 04:50:00|8.2|6.2|8.22|6.22|8.28|6.28|8.2|6.2|0
1674017700000|2023-01-18 04:55:00|8.21|6.21|8.24|6.24|8.24|6.24|8.21|6.21|0
1674018000000|2023-01-18 05:00:00|8.25|6.25|8.22|6.22|8.25|6.25|8.22|6.22|0
1674018300000|2023-01-18 05:05:00|8.23|6.23|8.17|6.17|8.23|6.23|8.16|6.16|0
1674018600000|2023-01-18 05:10:00|8.16|6.16|8.15|6.15|8.18|6.18|8.13|6.13|0
1674018900000|2023-01-18 05:15:00|8.14|6.14|8.18|6.18|8.19|6.19|8.14|6.14|0
1674019200000|2023-01-18 05:20:00|8.19|6.19|8.18|6.18|8.21|6.21|8.18|6.18|0
1674019500000|2023-01-18 05:25:00|8.19|6.19|8.16|6.16|8.2|6.2|8.15|6.15|0
1674019800000|2023-01-18 05:30:00|8.17|6.17|8.14|6.14|8.17|6.17|8.14|6.14|0
1674020100000|2023-01-18 05:35:00|8.15|6.15|8.13|6.13|8.15|6.15|8.12|6.12|0
1674020400000|2023-01-18 05:40:00|8.14|6.14|8.15|6.15|8.19|6.19|8.13|6.13|0
1674020700000|2023-01-18 05:45:00|8.14|6.14|8.2|6.2|8.22|6.22|8.14|6.14|0
1674021000000|2023-01-18 05:50:00|8.21|6.21|8.21|6.21|8.23|6.23|8.19|6.19|0
1674021300000|2023-01-18 05:55:00|8.22|6.22|8.21|6.21|8.22|6.22|8.18|6.18|0
1674021600000|2023-01-18 06:00:00|8.2|6.2|8.18|6.18|8.22|6.22|8.18|6.18|0
1674021900000|2023-01-18 06:05:00|8.19|6.19|8.22|6.22|8.23|6.23|8.19|6.19|0
1674022200000|2023-01-18 06:10:00|8.23|6.23|8.23|6.23|8.25|6.25|8.21|6.21|0
1674022500000|2023-01-18 06:15:00|8.22|6.22|8.22|6.22|8.25|6.25|8.21|6.21|0
1674022800000|2023-01-18 06:20:00|8.21|6.21|8.27|6.27|8.28|6.28|8.21|6.21|0
1674023100000|2023-01-18 06:25:00|8.29|6.29|8.26|6.26|8.29|6.29|8.25|6.25|0
1674023400000|2023-01-18 06:30:00|8.25|6.25|8.28|6.28|8.28|6.28|8.24|6.24|0
1674023700000|2023-01-18 06:35:00|8.27|6.27|8.36|6.36|8.37|6.37|8.27|6.27|0
1674024000000|2023-01-18 06:40:00|8.35|6.35|8.31|6.31|8.38|6.38|8.3|6.3|0
1674024300000|2023-01-18 06:45:00|8.3|6.3|8.26|6.26|8.3|6.3|8.26|6.26|0
1674024600000|2023-01-18 06:50:00|8.25|6.25|8.25|6.25|8.26|6.26|8.23|6.23|0
1674024900000|2023-01-18 06:55:00|8.26|6.26|8.36|6.36|8.36|6.36|8.25|6.25|0
1674025200000|2023-01-18 07:00:00|8.35|6.35|8.37|6.37|8.44|6.44|8.34|6.34|0
1674025500000|2023-01-18 07:05:00|8.27|6.47|8.25|6.45|8.28|6.48|8.23|6.43|0
1674025800000|2023-01-18 07:10:00|8.26|6.46|8.32|6.52|8.33|6.53|8.25|6.45|0
1674026100000|2023-01-18 07:15:00|8.33|6.53|8.25|6.45|8.33|6.53|8.25|6.45|0
1674026400000|2023-01-18 07:20:00|8.27|6.47|8.29|6.49|8.3|6.5|8.24|6.44|0
1674026700000|2023-01-18 07:25:00|8.28|6.48|8.26|6.46|8.34|6.54|8.25|6.45|0
1674027000000|2023-01-18 07:30:00|8.24|6.44|8.27|6.47|8.27|6.47|8.23|6.43|0
1674027300000|2023-01-18 07:35:00|8.28|6.48|8.25|6.45|8.34|6.54|8.25|6.45|0
1674027600000|2023-01-18 07:40:00|8.24|6.44|8.09|6.29|8.27|6.47|8.09|6.29|0
1674027900000|2023-01-18 07:45:00|8.1|6.3|8.11|6.31|8.15|6.35|8.07|6.27|0
1674028200000|2023-01-18 07:50:00|8.1|6.3|8.21|6.41|8.22|6.42|8.09|6.29|0
1674028500000|2023-01-18 07:55:00|8.2|6.4|8.21|6.41|8.25|6.45|8.19|6.39|0
1674028800000|2023-01-18 08:00:00|8.2|6.4|8.22|6.42|8.25|6.45|8.17|6.37|0
1674029100000|2023-01-18 08:05:00|8.21|6.41|8.28|6.48|8.3|6.5|8.16|6.36|0
1674029400000|2023-01-18 08:10:00|8.3|6.5|8.36|6.56|8.37|6.57|8.29|6.49|0
1674029700000|2023-01-18 08:15:00|8.37|6.57|8.23|6.43|8.37|6.57|8.23|6.43|0
1674030000000|2023-01-18 08:20:00|8.24|6.44|8.06|6.26|8.24|6.44|8.06|6.26|0
1674030300000|2023-01-18 08:25:00|8.05|6.25|8.01|6.21|8.06|6.26|7.96|6.16|0
1674030600000|2023-01-18 08:30:00|8.02|6.22|7.94|6.14|8.03|6.23|7.93|6.13|0
1674030900000|2023-01-18 08:35:00|7.95|6.15|7.93|6.13|7.95|6.15|7.86|6.06|0
1674031200000|2023-01-18 08:40:00|7.92|6.12|7.98|6.18|7.98|6.18|7.89|6.09|0
1674031500000|2023-01-18 08:45:00|7.97|6.17|7.96|6.16|7.99|6.19|7.93|6.13|0
1674031800000|2023-01-18 08:50:00|7.95|6.15|8.06|6.26|8.09|6.29|7.95|6.15|0
1674032100000|2023-01-18 08:55:00|8.07|6.27|8.13|6.33|8.14|6.34|8.07|6.27|0
1674032400000|2023-01-18 09:00:00|8.14|6.34|8.04|6.24|8.17|6.37|8.04|6.24|0
1674032700000|2023-01-18 09:05:00|8.05|6.25|8.04|6.24|8.07|6.27|7.97|6.17|0
1674033000000|2023-01-18 09:10:00|8.03|6.23|8|6.2|8.05|6.25|7.97|6.17|0
1674033300000|2023-01-18 09:15:00|7.99|6.19|8.04|6.24|8.06|6.26|7.97|6.17|0
1674033600000|2023-01-18 09:20:00|8.03|6.23|8.07|6.27|8.09|6.29|8.03|6.23|0
1674033900000|2023-01-18 09:25:00|8.08|6.28|8|6.2|8.1|6.3|8|6.2|0
1674034200000|2023-01-18 09:30:00|7.99|6.19|7.97|6.17|8.02|6.22|7.96|6.16|0
1674034500000|2023-01-18 09:35:00|7.98|6.18|7.96|6.16|8.02|6.22|7.95|6.15|0
1674034800000|2023-01-18 09:40:00|7.95|6.15|7.96|6.16|7.99|6.19|7.94|6.14|0
1674035100000|2023-01-18 09:45:00|7.95|6.15|8.01|6.21|8.01|6.21|7.91|6.11|0
1674035400000|2023-01-18 09:50:00|8|6.2|8.02|6.22|8.03|6.23|7.99|6.19|0
1674035700000|2023-01-18 09:55:00|8.03|6.23|8.03|6.23|8.07|6.27|8.03|6.23|0
1674036000000|2023-01-18 10:00:00|8.02|6.22|8.05|6.25|8.06|6.26|7.98|6.18|0
1674036300000|2023-01-18 10:05:00|8.04|6.24|8.04|6.24|8.05|6.25|8|6.2|0
1674036600000|2023-01-18 10:10:00|8.03|6.23|8.02|6.22|8.04|6.24|7.98|6.18|0
1674036900000|2023-01-18 10:15:00|8.03|6.23|8.04|6.24|8.08|6.28|8.02|6.22|0
1674037200000|2023-01-18 10:20:00|8.05|6.25|8.06|6.26|8.06|6.26|8.01|6.21|0
1674037500000|2023-01-18 10:25:00|8.05|6.25|7.96|6.16|8.06|6.26|7.95|6.15|0
1674037800000|2023-01-18 10:30:00|7.97|6.17|7.92|6.12|7.97|6.17|7.9|6.1|0
1674038100000|2023-01-18 10:35:00|7.91|6.11|7.97|6.17|8|6.2|7.9|6.1|0
1674038400000|2023-01-18 10:40:00|7.98|6.18|7.99|6.19|8.01|6.21|7.95|6.15|0
1674038700000|2023-01-18 10:45:00|8|6.2|8.09|6.29|8.09|6.29|7.99|6.19|0
1674039000000|2023-01-18 10:50:00|8.08|6.28|8.13|6.33|8.13|6.33|8.07|6.27|0
1674039300000|2023-01-18 10:55:00|8.14|6.34|8.08|6.28|8.18|6.38|8.08|6.28|0
1674039600000|2023-01-18 11:00:00|8.09|6.29|8.11|6.31|8.12|6.32|8.08|6.28|0
1674039900000|2023-01-18 11:05:00|8.1|6.3|8.12|6.32|8.16|6.36|8.06|6.26|0
1674040200000|2023-01-18 11:10:00|8.11|6.31|8.17|6.37|8.18|6.38|8.11|6.31|0
1674040500000|2023-01-18 11:15:00|8.18|6.38|8.12|6.32|8.18|6.38|8.12|6.32|0
1674040800000|2023-01-18 11:20:00|8.11|6.31|8.17|6.37|8.17|6.37|8.11|6.31|0
1674041100000|2023-01-18 11:25:00|8.16|6.36|8.1|6.3|8.18|6.38|8.1|6.3|0
1674041400000|2023-01-18 11:30:00|8.09|6.29|8.07|6.27|8.09|6.29|8.03|6.23|0
1674041700000|2023-01-18 11:35:00|8.08|6.28|8.16|6.36|8.17|6.37|8.07|6.27|0
1674042000000|2023-01-18 11:40:00|8.15|6.35|8.16|6.36|8.17|6.37|8.15|6.35|0
1674042300000|2023-01-18 11:45:00|8.17|6.37|8.12|6.32|8.17|6.37|8.1|6.3|0
1674042600000|2023-01-18 11:50:00|8.13|6.33|8.17|6.37|8.21|6.41|8.13|6.33|0
1674042900000|2023-01-18 11:55:00|8.16|6.36|8.18|6.38|8.21|6.41|8.16|6.36|0
1674043200000|2023-01-18 12:00:00|8.16|6.36|8.23|6.43|8.25|6.45|8.16|6.36|0
1674043500000|2023-01-18 12:05:00|8.24|6.44|8.18|6.38|8.26|6.46|8.16|6.36|0
1674043800000|2023-01-18 12:10:00|8.19|6.39|8.21|6.41|8.23|6.43|8.19|6.39|0
1674044100000|2023-01-18 12:15:00|8.22|6.42|8.23|6.43|8.25|6.45|8.21|6.41|0
1674044400000|2023-01-18 12:20:00|8.22|6.42|8.24|6.44|8.28|6.48|8.22|6.42|0
1674044700000|2023-01-18 12:25:00|8.25|6.45|8.28|6.48|8.29|6.49|8.21|6.41|0
1674045000000|2023-01-18 12:30:00|8.29|6.49|8.27|6.47|8.3|6.5|8.25|6.45|0
1674045300000|2023-01-18 12:35:00|8.26|6.46|8.31|6.51|8.31|6.51|8.26|6.46|0
1674045600000|2023-01-18 12:40:00|8.3|6.5|8.37|6.57|8.38|6.58|8.28|6.48|0
1674045900000|2023-01-18 12:45:00|8.38|6.58|8.09|6.29|8.41|6.61|8.08|6.28|0
1674046200000|2023-01-18 12:50:00|8.1|6.3|8.17|6.37|8.17|6.37|8.09|6.29|0
1674046500000|2023-01-18 12:55:00|8.16|6.36|8.16|6.36|8.19|6.39|8.15|6.35|0
1674046800000|2023-01-18 13:00:00|8.17|6.37|8.07|6.27|8.17|6.37|8.07|6.27|0
1674047100000|2023-01-18 13:05:00|8.08|6.28|8.02|6.22|8.08|6.28|8|6.2|0
1674047400000|2023-01-18 13:10:00|8.01|6.21|8.07|6.27|8.09|6.29|8.01|6.21|0
1674047700000|2023-01-18 13:15:00|8.08|6.28|8.04|6.24|8.1|6.3|8.02|6.22|0
1674048000000|2023-01-18 13:20:00|8.03|6.23|7.93|6.13|8.04|6.24|7.93|6.13|0
1674048300000|2023-01-18 13:25:00|7.92|6.12|8.19|6.05|8.2|6.29|7.91|6.03|0
1674048600000|2023-01-18 13:30:00|8.25|6.09|7.87|6.07|8.78|6.66|7.83|6.03|0
1674048900000|2023-01-18 13:35:00|7.86|6.06|7.9|6.1|8|6.2|7.73|5.93|0
1674049200000|2023-01-18 13:40:00|7.91|6.11|7.63|5.83|7.94|6.14|7.44|5.64|0
1674049500000|2023-01-18 13:45:00|7.64|5.84|7.87|6.07|8.04|6.24|7.64|5.84|0
1674049800000|2023-01-18 13:50:00|7.86|6.06|7.92|6.12|7.93|6.13|7.84|6.04|0
1674050100000|2023-01-18 13:55:00|7.91|6.11|7.91|6.11|7.94|6.14|7.82|6.02|0
1674050400000|2023-01-18 14:00:00|7.9|6.1|8|6.2|8|6.2|7.78|5.98|0
1674050700000|2023-01-18 14:05:00|8.01|6.21|8.09|6.29|8.1|6.3|8|6.2|0
1674051000000|2023-01-18 14:10:00|8.1|6.3|7.98|6.18|8.1|6.3|7.95|6.15|0
1674051300000|2023-01-18 14:15:00|7.97|6.17|7.91|6.11|8.05|6.25|7.89|6.09|0
1674051600000|2023-01-18 14:20:00|7.92|6.12|8|6.2|8.03|6.23|7.87|6.07|0
1674051900000|2023-01-18 14:25:00|7.98|6.18|7.83|6.03|8.03|6.23|7.83|6.03|0
1674052200000|2023-01-18 14:30:00|7.92|6.12|7.96|6.16|8.06|6.26|7.73|5.93|0
1674052500000|2023-01-18 14:35:00|7.9|6.1|7.79|5.99|7.96|6.16|7.61|5.81|0
1674052800000|2023-01-18 14:40:00|7.82|6.02|7.8|6|8.11|6.31|7.66|5.86|0
1674053100000|2023-01-18 14:45:00|7.79|5.99|7.89|6.09|7.93|6.13|7.67|5.87|0
1674053400000|2023-01-18 14:50:00|7.88|6.08|7.93|6.13|8.09|6.29|7.87|6.07|0
1674053700000|2023-01-18 14:55:00|7.91|6.11|8.04|6.24|8.06|6.26|7.83|6.03|0
1674054000000|2023-01-18 15:00:00|8.17|6.37|8.08|6.28|8.23|6.43|8.04|6.24|0
1674054300000|2023-01-18 15:05:00|8.11|6.31|8.09|6.29|8.28|6.48|8.08|6.28|0
1674054600000|2023-01-18 15:10:00|8.06|6.26|8.02|6.22|8.16|6.36|7.97|6.17|0
1674054900000|2023-01-18 15:15:00|8.04|6.24|7.79|5.99|8.18|6.38|7.68|5.88|0
1674055200000|2023-01-18 15:20:00|7.81|6.01|7.95|6.15|8|6.2|7.81|6.01|0
1674055500000|2023-01-18 15:25:00|7.97|6.17|7.99|6.19|8.01|6.21|7.88|6.08|0
1674055800000|2023-01-18 15:30:00|8|6.2|7.76|5.96|8.02|6.22|7.7|5.9|0
1674056100000|2023-01-18 15:35:00|7.79|5.99|7.47|5.67|7.79|5.99|7.46|5.66|0
1674056400000|2023-01-18 15:40:00|7.49|5.69|7.31|5.51|7.58|5.78|7.2|5.4|0
1674056700000|2023-01-18 15:45:00|7.29|5.49|7.28|5.48|7.44|5.64|7.24|5.44|0
1674057000000|2023-01-18 15:50:00|7.26|5.46|7.04|5.24|7.27|5.47|7.04|5.24|0
1674057300000|2023-01-18 15:55:00|7|5.2|7.14|5.34|7.15|5.35|6.88|5.08|0
1674057600000|2023-01-18 16:00:00|7.15|5.35|7.17|5.37|7.43|5.63|7.07|5.27|0
1674057900000|2023-01-18 16:05:00|7.18|5.38|7.05|5.25|7.18|5.38|6.83|5.03|0
1674058200000|2023-01-18 16:10:00|7.06|5.26|7.03|5.23|7.06|5.26|6.92|5.12|0
1674058500000|2023-01-18 16:15:00|7.02|5.22|6.88|5.08|7.03|5.23|6.86|5.06|0
1674058800000|2023-01-18 16:20:00|6.87|5.07|6.68|4.88|6.87|5.07|6.62|4.82|0
1674059100000|2023-01-18 16:25:00|6.92|5.12|7.01|5.21|7.38|5.58|6.91|5.11|0
1674059400000|2023-01-18 16:30:00|6.97|5.17|6.81|5.01|6.98|5.18|6.76|4.96|0
1674059700000|2023-01-18 16:35:00|6.84|5.04|6.8|5|6.94|5.14|6.75|4.95|0
1674060000000|2023-01-18 16:40:00|6.82|5.02|6.78|4.98|6.89|5.09|6.74|4.94|0
1674060300000|2023-01-18 16:45:00|6.77|4.97|7.18|5.38|7.18|5.38|6.77|4.97|0
1674060600000|2023-01-18 16:50:00|7.17|5.37|7.05|5.25|7.17|5.37|6.98|5.18|0
1674060900000|2023-01-18 16:55:00|7.08|5.28|7.19|5.39|7.23|5.43|7|5.2|0
1674061200000|2023-01-18 17:00:00|7.18|5.38|7.07|5.27|7.25|5.45|7.05|5.25|0
1674061500000|2023-01-18 17:05:00|7.08|5.28|7.07|5.27|7.13|5.33|6.97|5.17|0
1674061800000|2023-01-18 17:10:00|7.06|5.26|7.17|5.37|7.17|5.37|7.01|5.21|0
1674062100000|2023-01-18 17:15:00|7.15|5.35|6.97|5.17|7.15|5.35|6.97|5.17|0
1674062400000|2023-01-18 17:20:00|6.98|5.18|6.89|5.09|7.01|5.21|6.89|5.09|0
1674062700000|2023-01-18 17:25:00|6.88|5.08|6.79|4.99|6.92|5.12|6.74|4.94|0
1674063000000|2023-01-18 17:30:00|6.77|4.97|6.76|4.96|6.8|5|6.7|4.9|0
1674063300000|2023-01-18 17:35:00|6.77|4.97|6.83|5.03|6.91|5.11|6.77|4.97|0
1674063600000|2023-01-18 17:40:00|6.82|5.02|6.49|4.69|6.98|5.18|6.49|4.69|0
1674063900000|2023-01-18 17:45:00|6.47|4.67|6.53|4.73|6.54|4.74|6.45|4.65|0
1674064200000|2023-01-18 17:50:00|6.54|4.74|6.37|4.57|6.57|4.77|6.35|4.55|0
1674064500000|2023-01-18 17:55:00|6.36|4.56|6.37|4.57|6.46|4.66|6.33|4.53|0
1674064800000|2023-01-18 18:00:00|6.38|4.58|6.26|4.46|6.43|4.63|6.25|4.45|0
1674065100000|2023-01-18 18:05:00|6.27|4.47|6.52|4.72|6.66|4.86|6.27|4.47|0
1674065400000|2023-01-18 18:10:00|6.5|4.7|6.5|4.7|6.54|4.74|6.46|4.66|0
1674065700000|2023-01-18 18:15:00|6.51|4.71|6.51|4.71|6.53|4.73|6.48|4.68|0
1674066000000|2023-01-18 18:20:00|6.5|4.7|6.57|4.77|6.59|4.79|6.48|4.68|0
1674066300000|2023-01-18 18:25:00|6.55|4.75|6.71|4.91|6.72|4.92|6.55|4.75|0
1674066600000|2023-01-18 18:30:00|6.7|4.9|6.64|4.84|6.78|4.98|6.62|4.82|0
1674066900000|2023-01-18 18:35:00|6.66|4.86|6.73|4.93|6.8|5|6.63|4.83|0
1674067200000|2023-01-18 18:40:00|6.74|4.94|6.86|5.06|6.87|5.07|6.74|4.94|0
1674067500000|2023-01-18 18:45:00|6.84|5.04|6.86|5.06|6.96|5.16|6.81|5.01|0
1674067800000|2023-01-18 18:50:00|6.84|5.04|6.92|5.12|6.95|5.15|6.84|5.04|0
1674068100000|2023-01-18 18:55:00|6.91|5.11|6.8|5|6.92|5.12|6.78|4.98|0
1674068400000|2023-01-18 19:00:00|6.81|5.01|6.78|4.98|6.85|5.05|6.7|4.9|0
1674068700000|2023-01-18 19:05:00|6.77|4.97|6.61|4.81|6.78|4.98|6.52|4.72|0
1674069000000|2023-01-18 19:10:00|6.6|4.8|6.65|4.85|6.71|4.91|6.59|4.79|0
1674069300000|2023-01-18 19:15:00|6.64|4.84|6.54|4.74|6.65|4.85|6.52|4.72|0
1674069600000|2023-01-18 19:20:00|6.55|4.75|6.63|4.83|6.68|4.88|6.55|4.75|0
1674069900000|2023-01-18 19:25:00|6.64|4.84|6.72|4.92|6.75|4.95|6.61|4.81|0
1674070200000|2023-01-18 19:30:00|6.71|4.91|6.76|4.96|6.78|4.98|6.71|4.91|0
1674070500000|2023-01-18 19:35:00|6.75|4.95|6.51|4.71|6.76|4.96|6.49|4.69|0
1674070800000|2023-01-18 19:40:00|6.5|4.7|6.53|4.73|6.54|4.74|6.45|4.65|0
1674071100000|2023-01-18 19:45:00|6.52|4.72|6.45|4.65|6.56|4.76|6.45|4.65|0
1674071400000|2023-01-18 19:50:00|6.46|4.66|6.42|4.62|6.47|4.67|6.4|4.6|0
1674071700000|2023-01-18 19:55:00|6.44|4.64|6.41|4.61|6.44|4.64|6.39|4.59|0
1674072000000|2023-01-18 20:00:00|6.4|4.6|6.31|4.51|6.4|4.6|6.29|4.49|0
1674072300000|2023-01-18 20:05:00|6.32|4.52|6.37|4.57|6.4|4.6|6.28|4.48|0
1674072600000|2023-01-18 20:10:00|6.36|4.56|6.42|4.62|6.55|4.75|6.36|4.56|0
1674072900000|2023-01-18 20:15:00|6.44|4.64|6.34|4.54|6.49|4.69|6.29|4.49|0
1674073200000|2023-01-18 20:20:00|6.33|4.53|6.36|4.56|6.4|4.6|6.32|4.52|0
1674073500000|2023-01-18 20:25:00|6.34|4.54|6.3|4.5|6.39|4.59|6.28|4.48|0
1674073800000|2023-01-18 20:30:00|6.29|4.49|6.14|4.34|6.31|4.51|6.13|4.33|0
1674074100000|2023-01-18 20:35:00|6.15|4.35|6.09|4.29|6.18|4.38|6.09|4.29|0
1674074400000|2023-01-18 20:40:00|6.08|4.28|5.99|4.19|6.08|4.28|5.97|4.17|0
1674074700000|2023-01-18 20:45:00|6|4.2|5.95|4.15|6.07|4.27|5.93|4.13|0
1674075000000|2023-01-18 20:50:00|5.92|4.12|5.97|4.17|6.07|4.27|5.92|4.12|0
1674075300000|2023-01-18 20:55:00|5.95|4.15|5.91|4.11|5.97|4.17|5.83|4.03|0
1674075600000|2023-01-18 21:00:00|5.89|4.09|5.87|4.07|5.91|4.11|5.87|4.07|0
1674075900000|2023-01-18 21:05:00|5.88|4.08|5.89|4.09|5.89|4.09|5.86|4.06|0
1674076200000|2023-01-18 21:10:00|5.91|4.11|5.88|4.08|5.92|4.12|5.87|4.07|0
1674076500000|2023-01-18 21:15:00|5.98|3.98|5.97|3.97|5.98|3.98|5.97|3.97|0
1674076800000|2023-01-18 21:20:00|5.98|3.98|5.98|3.98|5.98|3.98|5.97|3.97|0
1674077100000|2023-01-18 21:25:00|5.99|3.99|5.97|3.97|5.99|3.99|5.97|3.97|0
1674077400000|2023-01-18 21:30:00|5.98|3.98|5.99|3.99|5.99|3.99|5.98|3.98|0
1674077700000|2023-01-18 21:35:00|6|4|5.99|3.99|6|4|5.98|3.98|0
1674078000000|2023-01-18 21:40:00|5.98|3.98|5.98|3.98|5.99|3.99|5.98|3.98|0
1674078300000|2023-01-18 21:45:00|5.99|3.99|5.98|3.98|5.99|3.99|5.98|3.98|0
1674078600000|2023-01-18 21:50:00|5.99|3.99|6.01|4.01|6.01|4.01|5.98|3.98|0
1674078900000|2023-01-18 21:55:00|6.02|4.02|5.99|3.99|6.03|4.03|5.99|3.99|0
1674079200000|2023-01-18 22:00:00|6|4|5.99|3.99|6.01|4.01|5.99|3.99|0
1674079500000|2023-01-18 22:05:00|5.98|3.98|5.99|3.99|5.99|3.99|5.98|3.98|0
1674080100000|2023-01-18 22:15:00|5.98|3.98|5.97|3.97|5.99|3.99|5.97|3.97|0
1674080400000|2023-01-18 22:20:00|5.98|3.98|5.99|3.99|5.99|3.99|5.97|3.97|0
1674080700000|2023-01-18 22:25:00|6|4|5.99|3.99|6|4|5.99|3.99|0
1674081000000|2023-01-18 22:30:00|5.98|3.98|5.98|3.98|5.98|3.98|5.97|3.97|0
1674081600000|2023-01-18 22:40:00|5.97|3.97|5.97|3.97|5.98|3.98|5.97|3.97|0
1674081900000|2023-01-18 22:45:00|5.98|3.98|5.97|3.97|5.98|3.98|5.97|3.97|0
1674082200000|2023-01-18 22:50:00|5.98|3.98|5.96|3.96|5.98|3.98|5.96|3.96|0
1674082500000|2023-01-18 22:55:00|5.95|3.95|5.96|3.96|5.96|3.96|5.95|3.95|0
1674082800000|2023-01-18 23:00:00|5.93|3.93|5.98|3.98|5.99|3.99|5.91|3.91|0
1674083100000|2023-01-18 23:05:00|5.99|3.99|6.04|4.04|6.04|4.04|5.99|3.99|0
1674083400000|2023-01-18 23:10:00|6.05|4.05|6|4|6.05|4.05|6|4|0
1674083700000|2023-01-18 23:15:00|6.01|4.01|6.01|4.01|6.03|4.03|5.99|3.99|0
1674084000000|2023-01-18 23:20:00|6|4|6.02|4.02|6.02|4.02|5.99|3.99|0
1674084300000|2023-01-18 23:25:00|6.03|4.03|6.03|4.03|6.04|4.04|6.02|4.02|0
1674084600000|2023-01-18 23:30:00|6.02|4.02|6.02|4.02|6.02|4.02|5.99|3.99|0
1674084900000|2023-01-18 23:35:00|6.03|4.03|6.02|4.02|6.03|4.03|6.01|4.01|0
1674085200000|2023-01-18 23:40:00|6.01|4.01|6.03|4.03|6.03|4.03|6|4|0
1674085500000|2023-01-18 23:45:00|6.04|4.04|6.05|4.05|6.07|4.07|6.04|4.04|0
1674085800000|2023-01-18 23:50:00|6.04|4.04|6.04|4.04|6.07|4.07|6.04|4.04|0
1674086100000|2023-01-18 23:55:00|6.03|4.03|6.01|4.01|6.04|4.04|6.01|4.01|0
1674086400000|2023-01-19 00:00:00|6|4|6|4|6.01|4.01|5.97|3.97|0
1674086700000|2023-01-19 00:05:00|5.99|3.99|5.85|3.85|5.99|3.99|5.85|3.85|0
1674087000000|2023-01-19 00:10:00|5.84|3.84|5.94|3.94|5.94|3.94|5.84|3.84|0
1674087300000|2023-01-19 00:15:00|5.93|3.93|5.92|3.92|5.97|3.97|5.91|3.91|0
1674087600000|2023-01-19 00:20:00|5.93|3.93|5.86|3.86|5.95|3.95|5.84|3.84|0
1674087900000|2023-01-19 00:25:00|5.85|3.85|5.86|3.86|5.87|3.87|5.8|3.8|0
1674088200000|2023-01-19 00:30:00|5.87|3.87|5.89|3.89|5.91|3.91|5.87|3.87|0
1674088500000|2023-01-19 00:35:00|5.9|3.9|5.88|3.88|5.92|3.92|5.87|3.87|0
1674088800000|2023-01-19 00:40:00|5.87|3.87|5.84|3.84|5.87|3.87|5.84|3.84|0
1674089100000|2023-01-19 00:45:00|5.83|3.83|5.84|3.84|5.84|3.84|5.79|3.79|0
1674089400000|2023-01-19 00:50:00|5.83|3.83|5.81|3.81|5.84|3.84|5.81|3.81|0
1674089700000|2023-01-19 00:55:00|5.8|3.8|5.8|3.8|5.83|3.83|5.79|3.79|0
1674090000000|2023-01-19 01:00:00|5.81|3.81|5.82|3.82|5.84|3.84|5.79|3.79|0
1674090300000|2023-01-19 01:05:00|5.83|3.83|5.83|3.83|5.86|3.86|5.8|3.8|0
1674090600000|2023-01-19 01:10:00|5.84|3.84|5.81|3.81|5.86|3.86|5.8|3.8|0
1674090900000|2023-01-19 01:15:00|5.8|3.8|5.81|3.81|5.82|3.82|5.79|3.79|0
1674091200000|2023-01-19 01:20:00|5.8|3.8|5.83|3.83|5.83|3.83|5.79|3.79|0
1674091500000|2023-01-19 01:25:00|5.84|3.84|5.86|3.86|5.87|3.87|5.84|3.84|0
1674091800000|2023-01-19 01:30:00|5.85|3.85|5.86|3.86|5.87|3.87|5.83|3.83|0
1674092100000|2023-01-19 01:35:00|5.87|3.87|5.86|3.86|5.89|3.89|5.86|3.86|0
1674092400000|2023-01-19 01:40:00|5.85|3.85|5.86|3.86|5.87|3.87|5.84|3.84|0
1674092700000|2023-01-19 01:45:00|5.85|3.85|5.83|3.83|5.85|3.85|5.8|3.8|0
1674093000000|2023-01-19 01:50:00|5.82|3.82|5.78|3.78|5.82|3.82|5.78|3.78|0
1674093300000|2023-01-19 01:55:00|5.79|3.79|5.8|3.8|5.81|3.81|5.79|3.79|0
1674093600000|2023-01-19 02:00:00|5.79|3.79|5.79|3.79|5.8|3.8|5.78|3.78|0
1674093900000|2023-01-19 02:05:00|5.78|3.78|5.76|3.76|5.79|3.79|5.73|3.73|0
1674094200000|2023-01-19 02:10:00|5.75|3.75|5.74|3.74|5.76|3.76|5.73|3.73|0
1674094500000|2023-01-19 02:15:00|5.75|3.75|5.76|3.76|5.77|3.77|5.74|3.74|0
1674094800000|2023-01-19 02:20:00|5.75|3.75|5.75|3.75|5.76|3.76|5.73|3.73|0
1674095100000|2023-01-19 02:25:00|5.74|3.74|5.75|3.75|5.75|3.75|5.74|3.74|0
1674095400000|2023-01-19 02:30:00|5.76|3.76|5.8|3.8|5.8|3.8|5.75|3.75|0
1674095700000|2023-01-19 02:35:00|5.81|3.81|5.8|3.8|5.82|3.82|5.8|3.8|0
1674096000000|2023-01-19 02:40:00|5.79|3.79|5.81|3.81|5.82|3.82|5.78|3.78|0
1674096300000|2023-01-19 02:45:00|5.82|3.82|5.85|3.85|5.86|3.86|5.81|3.81|0
1674096600000|2023-01-19 02:50:00|5.86|3.86|5.87|3.87|5.87|3.87|5.86|3.86|0
1674096900000|2023-01-19 02:55:00|5.86|3.86|5.87|3.87|5.87|3.87|5.85|3.85|0
1674097200000|2023-01-19 03:00:00|5.89|3.89|5.9|3.9|5.92|3.92|5.89|3.89|0
1674097500000|2023-01-19 03:05:00|5.91|3.91|5.91|3.91|5.92|3.92|5.89|3.89|0
1674097800000|2023-01-19 03:10:00|5.92|3.92|5.93|3.93|5.95|3.95|5.91|3.91|0
1674098100000|2023-01-19 03:15:00|5.94|3.94|5.95|3.95|5.95|3.95|5.92|3.92|0
1674098400000|2023-01-19 03:20:00|5.94|3.94|5.93|3.93|5.95|3.95|5.93|3.93|0
1674098700000|2023-01-19 03:25:00|5.92|3.92|5.89|3.89|5.93|3.93|5.89|3.89|0
1674099000000|2023-01-19 03:30:00|5.9|3.9|5.87|3.87|5.91|3.91|5.87|3.87|0
1674099300000|2023-01-19 03:35:00|5.86|3.86|5.86|3.86|5.87|3.87|5.84|3.84|0
1674099600000|2023-01-19 03:40:00|5.87|3.87|5.83|3.83|5.9|3.9|5.82|3.82|0
1674099900000|2023-01-19 03:45:00|5.84|3.84|5.82|3.82|5.85|3.85|5.81|3.81|0
1674100200000|2023-01-19 03:50:00|5.81|3.81|5.81|3.81|5.84|3.84|5.81|3.81|0
1674100500000|2023-01-19 03:55:00|5.8|3.8|5.81|3.81|5.82|3.82|5.8|3.8|0
1674100800000|2023-01-19 04:00:00|5.82|3.82|5.89|3.89|5.9|3.9|5.82|3.82|0
1674101100000|2023-01-19 04:05:00|5.88|3.88|5.91|3.91|5.91|3.91|5.87|3.87|0
1674101400000|2023-01-19 04:10:00|5.92|3.92|5.88|3.88|5.93|3.93|5.88|3.88|0
1674101700000|2023-01-19 04:15:00|5.89|3.89|5.85|3.85|5.9|3.9|5.85|3.85|0
1674102000000|2023-01-19 04:20:00|5.86|3.86|5.83|3.83|5.86|3.86|5.83|3.83|0
1674102300000|2023-01-19 04:25:00|5.84|3.84|5.84|3.84|5.85|3.85|5.82|3.82|0
1674102600000|2023-01-19 04:30:00|5.83|3.83|5.83|3.83|5.85|3.85|5.82|3.82|0
1674102900000|2023-01-19 04:35:00|5.84|3.84|5.86|3.86|5.87|3.87|5.83|3.83|0
1674103200000|2023-01-19 04:40:00|5.85|3.85|5.85|3.85|5.86|3.86|5.83|3.83|0
1674103500000|2023-01-19 04:45:00|5.84|3.84|5.84|3.84|5.84|3.84|5.82|3.82|0
1674103800000|2023-01-19 04:50:00|5.83|3.83|5.85|3.85|5.85|3.85|5.83|3.83|0
1674104100000|2023-01-19 04:55:00|5.86|3.86|5.83|3.83|5.86|3.86|5.83|3.83|0
1674104400000|2023-01-19 05:00:00|5.85|3.85|5.85|3.85|5.86|3.86|5.83|3.83|0
1674104700000|2023-01-19 05:05:00|5.86|3.86|5.85|3.85|5.88|3.88|5.85|3.85|0
1674105000000|2023-01-19 05:10:00|5.84|3.84|5.85|3.85|5.85|3.85|5.83|3.83|0
1674105300000|2023-01-19 05:15:00|5.84|3.84|5.85|3.85|5.85|3.85|5.83|3.83|0
1674105600000|2023-01-19 05:20:00|5.86|3.86|5.87|3.87|5.87|3.87|5.85|3.85|0
1674105900000|2023-01-19 05:25:00|5.86|3.86|5.84|3.84|5.86|3.86|5.82|3.82|0
1674106200000|2023-01-19 05:30:00|5.85|3.85|5.82|3.82|5.85|3.85|5.81|3.81|0
1674106500000|2023-01-19 05:35:00|5.81|3.81|5.77|3.77|5.82|3.82|5.77|3.77|0
1674106800000|2023-01-19 05:40:00|5.78|3.78|5.78|3.78|5.78|3.78|5.77|3.77|0
1674107100000|2023-01-19 05:45:00|5.79|3.79|5.76|3.76|5.79|3.79|5.76|3.76|0
1674107400000|2023-01-19 05:50:00|5.77|3.77|5.76|3.76|5.78|3.78|5.74|3.74|0
1674107700000|2023-01-19 05:55:00|5.75|3.75|5.76|3.76|5.77|3.77|5.73|3.73|0
1674108000000|2023-01-19 06:00:00|5.77|3.77|5.75|3.75|5.78|3.78|5.75|3.75|0
1674108300000|2023-01-19 06:05:00|5.74|3.74|5.75|3.75|5.75|3.75|5.72|3.72|0
1674108600000|2023-01-19 06:10:00|5.76|3.76|5.74|3.74|5.77|3.77|5.73|3.73|0
1674108900000|2023-01-19 06:15:00|5.75|3.75|5.8|3.8|5.81|3.81|5.75|3.75|0
1674109200000|2023-01-19 06:20:00|5.81|3.81|5.79|3.79|5.81|3.81|5.79|3.79|0
1674109500000|2023-01-19 06:25:00|5.78|3.78|5.78|3.78|5.79|3.79|5.77|3.77|0
1674109800000|2023-01-19 06:30:00|5.79|3.79|5.81|3.81|5.82|3.82|5.79|3.79|0
1674110100000|2023-01-19 06:35:00|5.8|3.8|5.79|3.79|5.81|3.81|5.78|3.78|0
1674110400000|2023-01-19 06:40:00|5.8|3.8|5.81|3.81|5.81|3.81|5.79|3.79|0
1674110700000|2023-01-19 06:45:00|5.8|3.8|5.79|3.79|5.81|3.81|5.79|3.79|0
1674111000000|2023-01-19 06:50:00|5.78|3.78|5.72|3.72|5.78|3.78|5.71|3.71|0
1674111300000|2023-01-19 06:55:00|5.73|3.73|5.69|3.69|5.73|3.73|5.69|3.69|0
1674111600000|2023-01-19 07:00:00|5.68|3.68|5.71|3.71|5.71|3.71|5.68|3.68|0
1674111900000|2023-01-19 07:05:00|5.61|3.81|5.62|3.82|5.65|3.85|5.61|3.81|0
1674112200000|2023-01-19 07:10:00|5.61|3.81|5.61|3.81|5.62|3.82|5.59|3.79|0
1674112500000|2023-01-19 07:15:00|5.6|3.8|5.55|3.75|5.61|3.81|5.55|3.75|0
1674112800000|2023-01-19 07:20:00|5.56|3.76|5.55|3.75|5.56|3.76|5.46|3.66|0
1674113100000|2023-01-19 07:25:00|5.54|3.74|5.57|3.77|5.57|3.77|5.53|3.73|0
1674113400000|2023-01-19 07:30:00|5.56|3.76|5.61|3.81|5.64|3.84|5.56|3.76|0
1674113700000|2023-01-19 07:35:00|5.62|3.82|5.61|3.81|5.63|3.83|5.6|3.8|0
1674114000000|2023-01-19 07:40:00|5.6|3.8|5.62|3.82|5.63|3.83|5.6|3.8|0
1674114300000|2023-01-19 07:45:00|5.63|3.83|5.6|3.8|5.63|3.83|5.58|3.78|0
1674114600000|2023-01-19 07:50:00|5.61|3.81|5.62|3.82|5.63|3.83|5.61|3.81|0
1674114900000|2023-01-19 07:55:00|5.61|3.81|5.6|3.8|5.64|3.84|5.6|3.8|0
1674115200000|2023-01-19 08:00:00|5.62|3.82|5.7|3.9|5.7|3.9|5.61|3.81|0
1674115500000|2023-01-19 08:05:00|5.69|3.89|5.73|3.93|5.74|3.94|5.67|3.87|0
1674115800000|2023-01-19 08:10:00|5.72|3.92|6.26|4.46|6.26|4.46|5.72|3.92|0
1674116100000|2023-01-19 08:15:00|6.25|4.45|6.18|4.38|6.26|4.46|6.18|4.38|0
1674116400000|2023-01-19 08:20:00|6.19|4.39|6.19|4.39|6.22|4.42|6.17|4.37|0
1674116700000|2023-01-19 08:25:00|6.18|4.38|6.17|4.37|6.26|4.46|6.17|4.37|0
1674117000000|2023-01-19 08:30:00|6.19|4.39|6.12|4.32|6.19|4.39|6.12|4.32|0
1674117300000|2023-01-19 08:35:00|6.13|4.33|6.08|4.28|6.15|4.35|6.07|4.27|0
1674117600000|2023-01-19 08:40:00|6.09|4.29|6.07|4.27|6.1|4.3|6.06|4.26|0
1674117900000|2023-01-19 08:45:00|6.06|4.26|5.99|4.19|6.1|4.3|5.99|4.19|0
1674118200000|2023-01-19 08:50:00|5.97|4.17|5.89|4.09|6|4.2|5.86|4.06|0
1674118500000|2023-01-19 08:55:00|5.88|4.08|5.85|4.05|5.93|4.13|5.85|4.05|0
1674118800000|2023-01-19 09:00:00|5.86|4.06|5.92|4.12|5.97|4.17|5.86|4.06|0
1674119100000|2023-01-19 09:05:00|5.91|4.11|5.92|4.12|5.95|4.15|5.89|4.09|0
1674119400000|2023-01-19 09:10:00|5.93|4.13|5.99|4.19|6|4.2|5.93|4.13|0
1674119700000|2023-01-19 09:15:00|5.98|4.18|5.89|4.09|5.99|4.19|5.89|4.09|0
1674120000000|2023-01-19 09:20:00|5.88|4.08|6.3|4.5|6.32|4.52|5.87|4.07|0
1674120300000|2023-01-19 09:25:00|6.31|4.51|6.26|4.46|6.33|4.53|6.26|4.46|0
1674120600000|2023-01-19 09:30:00|6.27|4.47|6.28|4.48|6.31|4.51|6.27|4.47|0
1674120900000|2023-01-19 09:35:00|6.27|4.47|6.24|4.44|6.28|4.48|6.22|4.42|0
1674121200000|2023-01-19 09:40:00|6.25|4.45|6.22|4.42|6.26|4.46|6.2|4.4|0
1674121500000|2023-01-19 09:45:00|6.24|4.44|6.23|4.43|6.25|4.45|6.19|4.39|0
1674121800000|2023-01-19 09:50:00|6.24|4.44|6.21|4.41|6.26|4.46|6.2|4.4|0
1674122100000|2023-01-19 09:55:00|6.22|4.42|6.23|4.43|6.25|4.45|6.21|4.41|0
1674122400000|2023-01-19 10:00:00|6.24|4.44|6.25|4.45|6.26|4.46|6.22|4.42|0
1674122700000|2023-01-19 10:05:00|6.26|4.46|6.26|4.46|6.27|4.47|6.2|4.4|0
1674123000000|2023-01-19 10:10:00|6.27|4.47|6.28|4.48|6.34|4.54|6.26|4.46|0
1674123300000|2023-01-19 10:15:00|6.29|4.49|6.21|4.41|6.29|4.49|6.2|4.4|0
1674123600000|2023-01-19 10:20:00|6.2|4.4|5.97|4.17|6.22|4.42|5.96|4.16|0
1674123900000|2023-01-19 10:25:00|5.98|4.18|5.91|4.11|5.99|4.19|5.91|4.11|0
1674124200000|2023-01-19 10:30:00|5.92|4.12|5.91|4.11|5.94|4.14|5.9|4.1|0
1674124500000|2023-01-19 10:35:00|5.9|4.1|5.87|4.07|5.91|4.11|5.86|4.06|0
1674124800000|2023-01-19 10:40:00|5.86|4.06|5.89|4.09|5.89|4.09|5.86|4.06|0
1674125100000|2023-01-19 10:45:00|5.88|4.08|5.9|4.1|5.9|4.1|5.85|4.05|0
1674125400000|2023-01-19 10:50:00|5.89|4.09|5.9|4.1|5.93|4.13|5.88|4.08|0
1674125700000|2023-01-19 10:55:00|5.91|4.11|5.93|4.13|5.94|4.14|5.9|4.1|0
1674126000000|2023-01-19 11:00:00|5.92|4.12|5.82|4.02|5.94|4.14|5.82|4.02|0
1674126300000|2023-01-19 11:05:00|5.81|4.01|6|4.2|6.01|4.21|5.81|4.01|0
1674126600000|2023-01-19 11:10:00|6.01|4.21|5.95|4.15|6.03|4.23|5.94|4.14|0
1674126900000|2023-01-19 11:15:00|5.94|4.14|5.87|4.07|5.96|4.16|5.87|4.07|0
1674127200000|2023-01-19 11:20:00|5.88|4.08|5.82|4.02|5.89|4.09|5.82|4.02|0
1674127500000|2023-01-19 11:25:00|5.83|4.03|5.78|3.98|5.84|4.04|5.77|3.97|0
1674127800000|2023-01-19 11:30:00|5.79|3.99|5.8|4|5.81|4.01|5.77|3.97|0
1674128100000|2023-01-19 11:35:00|5.79|3.99|6.14|4.34|6.14|4.34|5.76|3.96|0
1674128400000|2023-01-19 11:40:00|6.12|4.32|6.08|4.28|6.14|4.34|6.08|4.28|0
1674128700000|2023-01-19 11:45:00|6.09|4.29|6.11|4.31|6.12|4.32|6.08|4.28|0
1674129000000|2023-01-19 11:50:00|6.12|4.32|6.13|4.33|6.14|4.34|6.08|4.28|0
1674129300000|2023-01-19 11:55:00|6.12|4.32|6.16|4.36|6.2|4.4|6.11|4.31|0
1674129600000|2023-01-19 12:00:00|6.17|4.37|6.25|4.45|6.25|4.45|6.02|4.22|0
1674129900000|2023-01-19 12:05:00|6.26|4.46|6.33|4.53|6.34|4.54|6.26|4.46|0
1674130200000|2023-01-19 12:10:00|6.32|4.52|6.36|4.56|6.37|4.57|6.3|4.5|0
1674130500000|2023-01-19 12:15:00|6.37|4.57|6.3|4.5|6.37|4.57|6.28|4.48|0
1674130800000|2023-01-19 12:20:00|6.29|4.49|6.23|4.43|6.34|4.54|6.23|4.43|0
1674131100000|2023-01-19 12:25:00|6.24|4.44|6.31|4.51|6.31|4.51|6.23|4.43|0
1674131400000|2023-01-19 12:30:00|6.32|4.52|6.23|4.43|6.32|4.52|6.22|4.42|0
1674131700000|2023-01-19 12:35:00|6.22|4.42|6.26|4.46|6.31|4.51|6.22|4.42|0
1674132000000|2023-01-19 12:40:00|6.25|4.45|6.2|4.4|6.26|4.46|6.2|4.4|0
1674132300000|2023-01-19 12:45:00|6.19|4.39|6.16|4.36|6.2|4.4|6.15|4.35|0
1674132600000|2023-01-19 12:50:00|6.15|4.35|6.14|4.34|6.18|4.38|6.14|4.34|0
1674132900000|2023-01-19 12:55:00|6.13|4.33|6.17|4.37|6.19|4.39|6.13|4.33|0
1674133200000|2023-01-19 13:00:00|6.16|4.36|6.16|4.36|6.18|4.38|6.12|4.32|0
1674133500000|2023-01-19 13:05:00|6.17|4.37|6.19|4.39|6.2|4.4|6.14|4.34|0
1674133800000|2023-01-19 13:10:00|6.2|4.4|6.16|4.36|6.21|4.41|6.15|4.35|0
1674134100000|2023-01-19 13:15:00|6.17|4.37|6.17|4.37|6.2|4.4|6.13|4.33|0
1674134400000|2023-01-19 13:20:00|6.18|4.38|6.17|4.37|6.21|4.41|6.13|4.33|0
1674134700000|2023-01-19 13:25:00|6.18|4.38|6.24|4.44|6.26|4.46|6.17|4.37|0
1674135000000|2023-01-19 13:30:00|6.27|4.47|6.21|4.41|6.27|4.47|6.04|4.24|0
1674135300000|2023-01-19 13:35:00|6.19|4.39|6.23|4.43|6.25|4.45|6.09|4.29|0
1674135600000|2023-01-19 13:40:00|6.22|4.42|6.16|4.36|6.26|4.46|6.11|4.31|0
1674135900000|2023-01-19 13:45:00|6.15|4.35|6.22|4.42|6.23|4.43|6.13|4.33|0
1674136200000|2023-01-19 13:50:00|6.21|4.41|6.36|4.56|6.38|4.58|6.18|4.38|0
1674136500000|2023-01-19 13:55:00|6.37|4.57|6.35|4.55|6.39|4.59|6.33|4.53|0
1674136800000|2023-01-19 14:00:00|6.37|4.57|6.42|4.62|6.48|4.68|6.34|4.54|0
1674137100000|2023-01-19 14:05:00|6.41|4.61|6.27|4.47|6.43|4.63|6.27|4.47|0
1674137400000|2023-01-19 14:10:00|6.25|4.45|6.32|4.52|6.32|4.52|6.23|4.43|0
1674137700000|2023-01-19 14:15:00|6.31|4.51|6.33|4.53|6.38|4.58|6.28|4.48|0
1674138000000|2023-01-19 14:20:00|6.34|4.54|6.34|4.54|6.38|4.58|6.3|4.5|0
1674138300000|2023-01-19 14:25:00|6.35|4.55|6.49|4.69|6.5|4.7|6.32|4.52|0
1674138600000|2023-01-19 14:30:00|6.46|4.66|6.62|4.82|6.75|4.95|6.46|4.66|0
1674138900000|2023-01-19 14:35:00|6.63|4.83|6.8|5|6.8|5|6.49|4.69|0
1674139200000|2023-01-19 14:40:00|6.79|4.99|6.03|4.23|6.85|5.05|6.02|4.22|0
1674139500000|2023-01-19 14:45:00|6.04|4.24|5.89|4.09|6.06|4.26|5.86|4.06|0
1674139800000|2023-01-19 14:50:00|5.88|4.08|5.89|4.09|6.02|4.22|5.84|4.04|0
1674140100000|2023-01-19 14:55:00|5.91|4.11|6.04|4.24|6.19|4.39|5.89|4.09|0
1674140400000|2023-01-19 15:00:00|6.01|4.21|6|4.2|6.13|4.33|5.93|4.13|0
1674140700000|2023-01-19 15:05:00|6.01|4.21|6.17|4.37|6.22|4.42|6.01|4.21|0
1674141000000|2023-01-19 15:10:00|6.12|4.32|5.71|3.91|6.17|4.37|5.59|3.79|0
1674141300000|2023-01-19 15:15:00|5.7|3.9|5.87|4.07|5.99|4.19|5.65|3.85|0
1674141600000|2023-01-19 15:20:00|5.86|4.06|5.73|3.93|5.91|4.11|5.73|3.93|0
1674141900000|2023-01-19 15:25:00|5.74|3.94|5.75|3.95|5.8|4|5.65|3.85|0
1674142200000|2023-01-19 15:30:00|5.73|3.93|5.64|3.84|5.73|3.93|5.61|3.81|0
1674142500000|2023-01-19 15:35:00|5.65|3.85|5.96|4.16|6.09|4.29|5.52|3.72|0
1674142800000|2023-01-19 15:40:00|6.01|4.21|5.91|4.11|6.03|4.23|5.88|4.08|0
1674143100000|2023-01-19 15:45:00|5.9|4.1|5.81|4.01|5.9|4.1|5.76|3.96|0
1674143400000|2023-01-19 15:50:00|5.83|4.03|5.75|3.95|5.83|4.03|5.72|3.92|0
1674143700000|2023-01-19 15:55:00|5.73|3.93|5.75|3.95|5.75|3.95|5.64|3.84|0
1674144000000|2023-01-19 16:00:00|5.73|3.93|5.74|3.94|5.85|4.05|5.7|3.9|0
1674144300000|2023-01-19 16:05:00|5.76|3.96|5.9|4.1|5.93|4.13|5.7|3.9|0
1674144600000|2023-01-19 16:10:00|5.91|4.11|5.95|4.15|6.07|4.27|5.91|4.11|0
1674144900000|2023-01-19 16:15:00|5.96|4.16|5.83|4.03|5.98|4.18|5.83|4.03|0
1674145200000|2023-01-19 16:20:00|5.84|4.04|5.79|3.99|5.84|4.04|5.77|3.97|0
1674145500000|2023-01-19 16:25:00|5.8|4|5.71|3.91|5.82|4.02|5.68|3.88|0
1674145800000|2023-01-19 16:30:00|5.7|3.9|5.7|3.9|5.77|3.97|5.68|3.88|0
1674146100000|2023-01-19 16:35:00|5.69|3.89|5.74|3.94|5.75|3.95|5.66|3.86|0
1674146400000|2023-01-19 16:40:00|5.73|3.93|5.58|3.78|5.75|3.95|5.58|3.78|0
1674146700000|2023-01-19 16:45:00|5.61|3.81|5.66|3.86|5.67|3.87|5.56|3.76|0
1674147000000|2023-01-19 16:50:00|5.65|3.85|5.63|3.83|5.66|3.86|5.6|3.8|0
1674147300000|2023-01-19 16:55:00|5.64|3.84|5.71|3.91|5.71|3.91|5.62|3.82|0
1674147600000|2023-01-19 17:00:00|5.7|3.9|5.85|4.05|5.9|4.1|5.7|3.9|0
1674147900000|2023-01-19 17:05:00|5.86|4.06|5.82|4.02|5.93|4.13|5.79|3.99|0
1674148200000|2023-01-19 17:10:00|5.83|4.03|5.96|4.16|5.96|4.16|5.81|4.01|0
1674148500000|2023-01-19 17:15:00|5.95|4.15|6|4.2|6.06|4.26|5.95|4.15|0
1674148800000|2023-01-19 17:20:00|5.98|4.18|5.86|4.06|5.99|4.19|5.85|4.05|0
1674149100000|2023-01-19 17:25:00|5.85|4.05|5.86|4.06|5.89|4.09|5.82|4.02|0
1674149400000|2023-01-19 17:30:00|5.85|4.05|5.84|4.04|5.87|4.07|5.81|4.01|0
1674149700000|2023-01-19 17:35:00|5.83|4.03|5.87|4.07|5.9|4.1|5.82|4.02|0
1674150000000|2023-01-19 17:40:00|5.86|4.06|5.83|4.03|5.91|4.11|5.81|4.01|0
1674150300000|2023-01-19 17:45:00|5.81|4.01|5.81|4.01|5.91|4.11|5.79|3.99|0
1674150600000|2023-01-19 17:50:00|5.82|4.02|5.75|3.95|5.85|4.05|5.75|3.95|0
1674150900000|2023-01-19 17:55:00|5.76|3.96|5.93|4.13|5.93|4.13|5.74|3.94|0
1674151200000|2023-01-19 18:00:00|5.96|4.16|6.13|4.33|6.16|4.36|5.91|4.11|0
1674151500000|2023-01-19 18:05:00|6.11|4.31|6.07|4.27|6.13|4.33|5.98|4.18|0
1674151800000|2023-01-19 18:10:00|6.06|4.26|6.08|4.28|6.09|4.29|5.95|4.15|0
1674152100000|2023-01-19 18:15:00|6.07|4.27|6.15|4.35|6.17|4.37|5.94|4.14|0
1674152400000|2023-01-19 18:20:00|6.14|4.34|6.12|4.32|6.26|4.46|6.09|4.29|0
1674152700000|2023-01-19 18:25:00|6.13|4.33|6.08|4.28|6.13|4.33|6|4.2|0
1674153000000|2023-01-19 18:30:00|6.11|4.31|5.36|3.56|6.23|4.43|5.29|3.49|0
1674153300000|2023-01-19 18:35:00|5.35|3.55|5.52|3.72|5.53|3.73|5.35|3.55|0
1674153600000|2023-01-19 18:40:00|5.53|3.73|5.73|3.93|5.76|3.96|5.29|3.49|0
1674153900000|2023-01-19 18:45:00|5.74|3.94|5.71|3.91|5.78|3.98|5.7|3.9|0
1674154200000|2023-01-19 18:50:00|5.69|3.89|5.66|3.86|5.72|3.92|5.63|3.83|0
1674154500000|2023-01-19 18:55:00|5.64|3.84|5.71|3.91|5.73|3.93|5.61|3.81|0
1674154800000|2023-01-19 19:00:00|5.73|3.93|5.7|3.9|5.76|3.96|5.59|3.79|0
1674155100000|2023-01-19 19:05:00|5.68|3.88|5.65|3.85|5.71|3.91|5.56|3.76|0
1674155400000|2023-01-19 19:10:00|5.64|3.84|5.78|3.98|5.81|4.01|5.61|3.81|0
1674155700000|2023-01-19 19:15:00|5.8|4|5.81|4.01|5.84|4.04|5.73|3.93|0
1674156000000|2023-01-19 19:20:00|5.82|4.02|6|4.2|6|4.2|5.78|3.98|0
1674156300000|2023-01-19 19:25:00|5.99|4.19|5.94|4.14|6.03|4.23|5.9|4.1|0
1674156600000|2023-01-19 19:30:00|5.96|4.16|5.49|3.69|5.98|4.18|5.46|3.66|0
1674156900000|2023-01-19 19:35:00|5.5|3.7|5.48|3.68|5.58|3.78|5.47|3.67|0
1674157200000|2023-01-19 19:40:00|5.47|3.67|5.49|3.69|5.56|3.76|5.42|3.62|0
1674157500000|2023-01-19 19:45:00|5.52|3.72|5.45|3.65|5.58|3.78|5.43|3.63|0
1674157800000|2023-01-19 19:50:00|5.44|3.64|5.37|3.57|5.45|3.65|5.37|3.57|0
1674158100000|2023-01-19 19:55:00|5.36|3.56|5.42|3.62|5.49|3.69|5.36|3.56|0
1674158400000|2023-01-19 20:00:00|5.43|3.63|5.5|3.7|5.53|3.73|5.43|3.63|0
1674158700000|2023-01-19 20:05:00|5.49|3.69|5.34|3.54|5.49|3.69|5.31|3.51|0
1674159000000|2023-01-19 20:10:00|5.35|3.55|5.36|3.56|5.4|3.6|5.28|3.48|0
1674159300000|2023-01-19 20:15:00|5.37|3.57|5.36|3.56|5.44|3.64|5.27|3.47|0
1674159600000|2023-01-19 20:20:00|5.35|3.55|5.32|3.52|5.36|3.56|5.28|3.48|0
1674159900000|2023-01-19 20:25:00|5.31|3.51|5.35|3.55|5.39|3.59|5.29|3.49|0
1674160200000|2023-01-19 20:30:00|5.37|3.57|5.3|3.5|5.37|3.57|5.22|3.42|0
1674160500000|2023-01-19 20:35:00|5.31|3.51|5.32|3.52|5.37|3.57|5.29|3.49|0
1674160800000|2023-01-19 20:40:00|5.33|3.53|5.2|3.4|5.33|3.53|5.18|3.38|0
1674161100000|2023-01-19 20:45:00|5.19|3.39|5.18|3.38|5.25|3.45|5.16|3.36|0
1674161400000|2023-01-19 20:50:00|5.19|3.39|5.08|3.28|5.21|3.41|5.05|3.25|0
1674161700000|2023-01-19 20:55:00|5.09|3.29|4.93|3.13|5.09|3.29|4.91|3.11|0
1674162000000|2023-01-19 21:00:00|4.98|3.18|5.1|3.3|5.2|3.4|4.95|3.15|0
1674162300000|2023-01-19 21:05:00|5.11|3.31|5.01|3.21|5.11|3.31|4.97|3.17|0
1674162600000|2023-01-19 21:10:00|4.99|3.19|4.99|3.19|5.01|3.21|4.98|3.18|0
1674162900000|2023-01-19 21:15:00|5.1|3.1|5.13|3.13|5.14|3.14|5.09|3.09|0
1674163200000|2023-01-19 21:20:00|5.14|3.14|5.14|3.14|5.14|3.14|5.12|3.12|0
1674163500000|2023-01-19 21:25:00|5.13|3.13|5.14|3.14|5.15|3.15|5.12|3.12|0
1674163800000|2023-01-19 21:30:00|5.13|3.13|5.16|3.16|5.16|3.16|5.12|3.12|0
1674164100000|2023-01-19 21:35:00|5.17|3.17|5.18|3.18|5.21|3.21|5.17|3.17|0
1674164400000|2023-01-19 21:40:00|5.17|3.17|5.17|3.17|5.18|3.18|5.16|3.16|0
1674164700000|2023-01-19 21:45:00|5.18|3.18|5.16|3.16|5.18|3.18|5.14|3.14|0
1674165000000|2023-01-19 21:50:00|5.15|3.15|5.17|3.17|5.18|3.18|5.15|3.15|0
1674165300000|2023-01-19 21:55:00|5.16|3.16|5.15|3.15|5.18|3.18|5.14|3.14|0
1674165900000|2023-01-19 22:05:00|5.14|3.14|5.13|3.13|5.15|3.15|5.13|3.13|0
1674166200000|2023-01-19 22:10:00|5.12|3.12|5.14|3.14|5.14|3.14|5.11|3.11|0
1674166500000|2023-01-19 22:15:00|5.15|3.15|5.13|3.13|5.15|3.15|5.12|3.12|0
1674166800000|2023-01-19 22:20:00|5.12|3.12|5.13|3.13|5.13|3.13|5.12|3.12|0
1674167100000|2023-01-19 22:25:00|5.14|3.14|5.15|3.15|5.15|3.15|5.14|3.14|0
1674167400000|2023-01-19 22:30:00|5.16|3.16|5.17|3.17|5.17|3.17|5.15|3.15|0
1674167700000|2023-01-19 22:35:00|5.16|3.16|5.16|3.16|5.16|3.16|5.16|3.16|0
1674168000000|2023-01-19 22:40:00|5.15|3.15|5.15|3.15|5.15|3.15|5.15|3.15|0
1674168300000|2023-01-19 22:45:00|5.16|3.16|5.17|3.17|5.17|3.17|5.16|3.16|0
1674168600000|2023-01-19 22:50:00|5.18|3.18|5.19|3.19|5.19|3.19|5.17|3.17|0
1674168900000|2023-01-19 22:55:00|5.18|3.18|5.19|3.19|5.2|3.2|5.18|3.18|0
1674169200000|2023-01-19 23:00:00|5.21|3.21|5.22|3.22|5.26|3.26|5.2|3.2|0
1674169500000|2023-01-19 23:05:00|5.23|3.23|5.24|3.24|5.25|3.25|5.21|3.21|0
1674169800000|2023-01-19 23:10:00|5.25|3.25|5.22|3.22|5.25|3.25|5.19|3.19|0
1674170100000|2023-01-19 23:15:00|5.23|3.23|5.22|3.22|5.25|3.25|5.22|3.22|0
1674170400000|2023-01-19 23:20:00|5.2|3.2|5.23|3.23|5.24|3.24|5.2|3.2|0
1674170700000|2023-01-19 23:25:00|5.24|3.24|5.18|3.18|5.24|3.24|5.18|3.18|0
1674171000000|2023-01-19 23:30:00|5.19|3.19|5.15|3.15|5.2|3.2|5.13|3.13|0
1674171300000|2023-01-19 23:35:00|5.16|3.16|5.15|3.15|5.18|3.18|5.13|3.13|0
1674171600000|2023-01-19 23:40:00|5.16|3.16|5.14|3.14|5.16|3.16|5.12|3.12|0
1674171900000|2023-01-19 23:45:00|5.15|3.15|5.1|3.1|5.15|3.15|5.09|3.09|0
1674172200000|2023-01-19 23:50:00|5.09|3.09|5.11|3.11|5.11|3.11|5.08|3.08|0
1674172500000|2023-01-19 23:55:00|5.12|3.12|5.08|3.08|5.14|3.14|5.08|3.08|0
1674172800000|2023-01-20 00:00:00|5.07|3.07|5.15|3.15|5.15|3.15|5.07|3.07|0
1674173100000|2023-01-20 00:05:00|5.14|3.14|5.14|3.14|5.16|3.16|5.14|3.14|0
1674173400000|2023-01-20 00:10:00|5.15|3.15|5.18|3.18|5.18|3.18|5.14|3.14|0
1674173700000|2023-01-20 00:15:00|5.17|3.17|5.18|3.18|5.2|3.2|5.16|3.16|0
1674174000000|2023-01-20 00:20:00|5.19|3.19|5.19|3.19|5.21|3.21|5.18|3.18|0
1674174300000|2023-01-20 00:25:00|5.2|3.2|5.19|3.19|5.23|3.23|5.18|3.18|0
1674174600000|2023-01-20 00:30:00|5.2|3.2|5.18|3.18|5.23|3.23|5.18|3.18|0
1674174900000|2023-01-20 00:35:00|5.19|3.19|5.25|3.25|5.26|3.26|5.19|3.19|0
1674175200000|2023-01-20 00:40:00|5.24|3.24|5.21|3.21|5.24|3.24|5.21|3.21|0
1674175500000|2023-01-20 00:45:00|5.22|3.22|5.2|3.2|5.22|3.22|5.2|3.2|0
1674175800000|2023-01-20 00:50:00|5.21|3.21|5.18|3.18|5.21|3.21|5.18|3.18|0
1674176100000|2023-01-20 00:55:00|5.19|3.19|5.22|3.22|5.22|3.22|5.19|3.19|0
1674176400000|2023-01-20 01:00:00|5.24|3.24|5.21|3.21|5.28|3.28|5.21|3.21|0
1674176700000|2023-01-20 01:05:00|5.2|3.2|5.19|3.19|5.2|3.2|5.16|3.16|0
1674177000000|2023-01-20 01:10:00|5.2|3.2|5.2|3.2|5.21|3.21|5.18|3.18|0
1674177300000|2023-01-20 01:15:00|5.19|3.19|5.2|3.2|5.2|3.2|5.15|3.15|0
1674177600000|2023-01-20 01:20:00|5.21|3.21|5.24|3.24|5.25|3.25|5.21|3.21|0
1674177900000|2023-01-20 01:25:00|5.25|3.25|5.28|3.28|5.28|3.28|5.25|3.25|0
1674178200000|2023-01-20 01:30:00|5.29|3.29|5.24|3.24|5.29|3.29|5.24|3.24|0
1674178500000|2023-01-20 01:35:00|5.23|3.23|5.23|3.23|5.25|3.25|5.21|3.21|0
1674178800000|2023-01-20 01:40:00|5.24|3.24|5.26|3.26|5.26|3.26|5.24|3.24|0
1674179100000|2023-01-20 01:45:00|5.25|3.25|5.23|3.23|5.25|3.25|5.21|3.21|0
1674179400000|2023-01-20 01:50:00|5.22|3.22|5.25|3.25|5.26|3.26|5.21|3.21|0
1674179700000|2023-01-20 01:55:00|5.26|3.26|5.26|3.26|5.27|3.27|5.25|3.25|0
1674180000000|2023-01-20 02:00:00|5.25|3.25|5.24|3.24|5.26|3.26|5.24|3.24|0
1674180300000|2023-01-20 02:05:00|5.23|3.23|5.24|3.24|5.24|3.24|5.23|3.23|0
1674180600000|2023-01-20 02:10:00|5.25|3.25|5.22|3.22|5.26|3.26|5.22|3.22|0
1674180900000|2023-01-20 02:15:00|5.23|3.23|5.25|3.25|5.26|3.26|5.22|3.22|0
1674181200000|2023-01-20 02:20:00|5.24|3.24|5.23|3.23|5.26|3.26|5.23|3.23|0
1674181500000|2023-01-20 02:25:00|5.22|3.22|5.24|3.24|5.25|3.25|5.22|3.22|0
1674181800000|2023-01-20 02:30:00|5.25|3.25|5.21|3.21|5.25|3.25|5.21|3.21|0
1674182100000|2023-01-20 02:35:00|5.22|3.22|5.19|3.19|5.22|3.22|5.17|3.17|0
1674182400000|2023-01-20 02:40:00|5.18|3.18|5.17|3.17|5.19|3.19|5.16|3.16|0
1674182700000|2023-01-20 02:45:00|5.16|3.16|5.18|3.18|5.19|3.19|5.16|3.16|0
1674183000000|2023-01-20 02:50:00|5.19|3.19|5.17|3.17|5.19|3.19|5.16|3.16|0
1674183300000|2023-01-20 02:55:00|5.18|3.18|5.16|3.16|5.18|3.18|5.16|3.16|0
1674183600000|2023-01-20 03:00:00|5.17|3.17|5.19|3.19|5.19|3.19|5.16|3.16|0
1674183900000|2023-01-20 03:05:00|5.18|3.18|5.19|3.19|5.19|3.19|5.18|3.18|0
1674184200000|2023-01-20 03:10:00|5.18|3.18|5.18|3.18|5.19|3.19|5.18|3.18|0
1674184500000|2023-01-20 03:15:00|5.17|3.17|5.16|3.16|5.19|3.19|5.16|3.16|0
1674184800000|2023-01-20 03:20:00|5.17|3.17|5.15|3.15|5.17|3.17|5.15|3.15|0
1674185100000|2023-01-20 03:25:00|5.16|3.16|5.16|3.16|5.17|3.17|5.15|3.15|0
1674185400000|2023-01-20 03:30:00|5.17|3.17|5.19|3.19|5.21|3.21|5.17|3.17|0
1674185700000|2023-01-20 03:35:00|5.18|3.18|5.2|3.2|5.2|3.2|5.17|3.17|0
1674186000000|2023-01-20 03:40:00|5.21|3.21|5.23|3.23|5.23|3.23|5.21|3.21|0
1674186300000|2023-01-20 03:45:00|5.24|3.24|5.21|3.21|5.24|3.24|5.21|3.21|0
1674186600000|2023-01-20 03:50:00|5.22|3.22|5.21|3.21|5.23|3.23|5.21|3.21|0
1674186900000|2023-01-20 03:55:00|5.2|3.2|5.2|3.2|5.2|3.2|5.19|3.19|0
1674187200000|2023-01-20 04:00:00|5.21|3.21|5.22|3.22|5.24|3.24|5.2|3.2|0
1674187500000|2023-01-20 04:05:00|5.21|3.21|5.19|3.19|5.21|3.21|5.19|3.19|0
1674187800000|2023-01-20 04:10:00|5.2|3.2|5.19|3.19|5.2|3.2|5.19|3.19|0
1674188100000|2023-01-20 04:15:00|5.2|3.2|5.21|3.21|5.21|3.21|5.19|3.19|0
1674188400000|2023-01-20 04:20:00|5.22|3.22|5.22|3.22|5.23|3.23|5.22|3.22|0
1674188700000|2023-01-20 04:25:00|5.23|3.23|5.19|3.19|5.23|3.23|5.19|3.19|0
1674189000000|2023-01-20 04:30:00|5.2|3.2|5.22|3.22|5.24|3.24|5.2|3.2|0
1674189300000|2023-01-20 04:35:00|5.21|3.21|5.23|3.23|5.24|3.24|5.21|3.21|0
1674189600000|2023-01-20 04:40:00|5.22|3.22|5.22|3.22|5.23|3.23|5.22|3.22|0
1674189900000|2023-01-20 04:45:00|5.23|3.23|5.23|3.23|5.23|3.23|5.22|3.22|0
1674190200000|2023-01-20 04:50:00|5.24|3.24|5.24|3.24|5.24|3.24|5.22|3.22|0
1674190500000|2023-01-20 04:55:00|5.23|3.23|5.23|3.23|5.24|3.24|5.23|3.23|0
1674190800000|2023-01-20 05:00:00|5.24|3.24|5.24|3.24|5.25|3.25|5.22|3.22|0
1674191100000|2023-01-20 05:05:00|5.23|3.23|5.22|3.22|5.25|3.25|5.22|3.22|0
1674191400000|2023-01-20 05:10:00|5.23|3.23|5.22|3.22|5.23|3.23|5.22|3.22|0
1674191700000|2023-01-20 05:15:00|5.23|3.23|5.23|3.23|5.23|3.23|5.21|3.21|0
1674192000000|2023-01-20 05:20:00|5.24|3.24|5.21|3.21|5.25|3.25|5.21|3.21|0
1674192300000|2023-01-20 05:25:00|5.22|3.22|5.23|3.23|5.23|3.23|5.21|3.21|0
1674192600000|2023-01-20 05:30:00|5.24|3.24|5.23|3.23|5.25|3.25|5.2|3.2|0
1674192900000|2023-01-20 05:35:00|5.24|3.24|5.24|3.24|5.25|3.25|5.23|3.23|0
1674193200000|2023-01-20 05:40:00|5.25|3.25|5.27|3.27|5.27|3.27|5.25|3.25|0
1674193500000|2023-01-20 05:45:00|5.26|3.26|5.25|3.25|5.27|3.27|5.25|3.25|0
1674193800000|2023-01-20 05:50:00|5.26|3.26|5.26|3.26|5.28|3.28|5.25|3.25|0
1674194100000|2023-01-20 05:55:00|5.27|3.27|5.27|3.27|5.27|3.27|5.26|3.26|0
1674194400000|2023-01-20 06:00:00|5.26|3.26|5.26|3.26|5.27|3.27|5.25|3.25|0
1674194700000|2023-01-20 06:05:00|5.27|3.27|5.26|3.26|5.29|3.29|5.26|3.26|0
1674195000000|2023-01-20 06:10:00|5.27|3.27|5.23|3.23|5.27|3.27|5.22|3.22|0
1674195300000|2023-01-20 06:15:00|5.24|3.24|5.23|3.23|5.24|3.24|5.22|3.22|0
1674195600000|2023-01-20 06:20:00|5.24|3.24|5.24|3.24|5.24|3.24|5.22|3.22|0
1674195900000|2023-01-20 06:25:00|5.25|3.25|5.25|3.25|5.26|3.26|5.25|3.25|0
1674196200000|2023-01-20 06:30:00|5.26|3.26|5.23|3.23|5.26|3.26|5.23|3.23|0
1674196500000|2023-01-20 06:35:00|5.24|3.24|5.21|3.21|5.24|3.24|5.21|3.21|0
1674196800000|2023-01-20 06:40:00|5.22|3.22|5.2|3.2|5.22|3.22|5.19|3.19|0
1674197100000|2023-01-20 06:45:00|5.21|3.21|5.2|3.2|5.22|3.22|5.2|3.2|0
1674197400000|2023-01-20 06:50:00|5.21|3.21|5.26|3.26|5.26|3.26|5.21|3.21|0
1674197700000|2023-01-20 06:55:00|5.25|3.25|5.23|3.23|5.25|3.25|5.22|3.22|0
1674198000000|2023-01-20 07:00:00|5.22|3.22|5.23|3.23|5.24|3.24|5.2|3.2|0
1674198300000|2023-01-20 07:05:00|5.13|3.33|5.15|3.35|5.16|3.36|5.12|3.32|0
1674198600000|2023-01-20 07:10:00|5.16|3.36|5.19|3.39|5.19|3.39|5.16|3.36|0
1674198900000|2023-01-20 07:15:00|5.18|3.38|5.2|3.4|5.21|3.41|5.18|3.38|0
1674199200000|2023-01-20 07:20:00|5.21|3.41|5.26|3.46|5.29|3.49|5.2|3.4|0
1674199500000|2023-01-20 07:25:00|5.25|3.45|5.3|3.5|5.31|3.51|5.25|3.45|0
1674199800000|2023-01-20 07:30:00|5.31|3.51|5.28|3.48|5.31|3.51|5.26|3.46|0
1674200100000|2023-01-20 07:35:00|5.29|3.49|5.28|3.48|5.29|3.49|5.28|3.48|0
1674200400000|2023-01-20 07:40:00|5.29|3.49|5.3|3.5|5.31|3.51|5.28|3.48|0
1674200700000|2023-01-20 07:45:00|5.31|3.51|5.33|3.53|5.33|3.53|5.29|3.49|0
1674201000000|2023-01-20 07:50:00|5.34|3.54|5.31|3.51|5.35|3.55|5.31|3.51|0
1674201300000|2023-01-20 07:55:00|5.32|3.52|5.3|3.5|5.33|3.53|5.3|3.5|0
1674201600000|2023-01-20 08:00:00|5.31|3.51|5.27|3.47|5.31|3.51|5.23|3.43|0
1674201900000|2023-01-20 08:05:00|5.26|3.46|5.24|3.44|5.28|3.48|5.23|3.43|0
1674202200000|2023-01-20 08:10:00|5.25|3.45|5.23|3.43|5.25|3.45|5.21|3.41|0
1674202500000|2023-01-20 08:15:00|5.22|3.42|5.22|3.42|5.22|3.42|5.2|3.4|0
1674202800000|2023-01-20 08:20:00|5.21|3.41|5.04|3.24|5.22|3.42|5.04|3.24|0
1674203100000|2023-01-20 08:25:00|5.05|3.25|5.06|3.26|5.08|3.28|5.01|3.21|0
1674203400000|2023-01-20 08:30:00|5.05|3.25|5.08|3.28|5.09|3.29|4.99|3.19|0
1674203700000|2023-01-20 08:35:00|5.09|3.29|5.12|3.32|5.12|3.32|5.06|3.26|0
1674204000000|2023-01-20 08:40:00|5.11|3.31|5.18|3.38|5.18|3.38|5.1|3.3|0
1674204300000|2023-01-20 08:45:00|5.17|3.37|5.13|3.33|5.18|3.38|5.13|3.33|0
1674204600000|2023-01-20 08:50:00|5.12|3.32|5.06|3.26|5.12|3.32|5.02|3.22|0
1674204900000|2023-01-20 08:55:00|5.07|3.27|5.08|3.28|5.13|3.33|5.06|3.26|0
1674205200000|2023-01-20 09:00:00|5.09|3.29|5.03|3.23|5.1|3.3|5.03|3.23|0
1674205500000|2023-01-20 09:05:00|5.04|3.24|4.95|3.15|5.04|3.24|4.92|3.12|0
1674205800000|2023-01-20 09:10:00|4.96|3.16|4.92|3.12|4.96|3.16|4.89|3.09|0
1674206100000|2023-01-20 09:15:00|4.9|3.1|5.04|3.24|5.04|3.24|4.9|3.1|0
1674206400000|2023-01-20 09:20:00|5.05|3.25|5.05|3.25|5.11|3.31|5.04|3.24|0
1674206700000|2023-01-20 09:25:00|5.06|3.26|5.06|3.26|5.11|3.31|5.05|3.25|0
1674207000000|2023-01-20 09:30:00|5.05|3.25|5.07|3.27|5.09|3.29|5.03|3.23|0
1674207300000|2023-01-20 09:35:00|5.06|3.26|5.05|3.25|5.07|3.27|5.03|3.23|0
1674207600000|2023-01-20 09:40:00|5.06|3.26|5.02|3.22|5.06|3.26|5.02|3.22|0
1674207900000|2023-01-20 09:45:00|5.01|3.21|4.97|3.17|5.01|3.21|4.97|3.17|0
1674208200000|2023-01-20 09:50:00|4.98|3.18|4.98|3.18|5.02|3.22|4.97|3.17|0
1674208500000|2023-01-20 09:55:00|4.99|3.19|4.94|3.14|5.01|3.21|4.92|3.12|0
1674208800000|2023-01-20 10:00:00|4.93|3.13|4.9|3.1|4.93|3.13|4.88|3.08|0
1674209100000|2023-01-20 10:05:00|4.91|3.11|4.86|3.06|4.91|3.11|4.85|3.05|0
1674209400000|2023-01-20 10:10:00|4.85|3.05|4.98|3.18|4.98|3.18|4.82|3.02|0
1674209700000|2023-01-20 10:15:00|4.99|3.19|5.01|3.21|5.03|3.23|4.98|3.18|0
1674210000000|2023-01-20 10:20:00|5|3.2|4.96|3.16|5.01|3.21|4.96|3.16|0
1674210300000|2023-01-20 10:25:00|4.98|3.18|4.96|3.16|4.98|3.18|4.92|3.12|0
1674210600000|2023-01-20 10:30:00|4.97|3.17|5.05|3.25|5.05|3.25|4.97|3.17|0
1674210900000|2023-01-20 10:35:00|5.04|3.24|5.01|3.21|5.05|3.25|4.98|3.18|0
1674211200000|2023-01-20 10:40:00|5|3.2|4.95|3.15|5.01|3.21|4.92|3.12|0
1674211500000|2023-01-20 10:45:00|4.96|3.16|5.04|3.24|5.04|3.24|4.95|3.15|0
1674211800000|2023-01-20 10:50:00|5.03|3.23|5.03|3.23|5.06|3.26|5.03|3.23|0
1674212100000|2023-01-20 10:55:00|5.04|3.24|5.05|3.25|5.09|3.29|5.01|3.21|0
1674212400000|2023-01-20 11:00:00|5.03|3.23|4.99|3.19|5.03|3.23|4.95|3.15|0
1674212700000|2023-01-20 11:05:00|5|3.2|4.97|3.17|5.02|3.22|4.96|3.16|0
1674213000000|2023-01-20 11:10:00|4.98|3.18|4.98|3.18|5.01|3.21|4.97|3.17|0
1674213300000|2023-01-20 11:15:00|4.97|3.17|4.97|3.17|5.02|3.22|4.97|3.17|0
1674213600000|2023-01-20 11:20:00|4.98|3.18|4.94|3.14|4.99|3.19|4.94|3.14|0
1674213900000|2023-01-20 11:25:00|4.93|3.13|4.99|3.19|4.99|3.19|4.91|3.11|0
1674214200000|2023-01-20 11:30:00|4.98|3.18|5.01|3.21|5.04|3.24|4.98|3.18|0
1674214500000|2023-01-20 11:35:00|5|3.2|5|3.2|5.03|3.23|4.98|3.18|0
1674214800000|2023-01-20 11:40:00|4.99|3.19|4.99|3.19|5|3.2|4.96|3.16|0
1674215100000|2023-01-20 11:45:00|5|3.2|4.99|3.19|5.02|3.22|4.97|3.17|0
1674215400000|2023-01-20 11:50:00|4.98|3.18|4.97|3.17|5|3.2|4.95|3.15|0
1674215700000|2023-01-20 11:55:00|4.95|3.15|5.27|3.47|5.31|3.51|4.95|3.15|0
1674216000000|2023-01-20 12:00:00|5.25|3.45|5.24|3.44|5.27|3.47|5.23|3.43|0
1674216300000|2023-01-20 12:05:00|5.23|3.43|5.27|3.47|5.28|3.48|5.22|3.42|0
1674216600000|2023-01-20 12:10:00|5.28|3.48|5.31|3.51|5.32|3.52|5.27|3.47|0
1674216900000|2023-01-20 12:15:00|5.32|3.52|5.28|3.48|5.32|3.52|5.28|3.48|0
1674217200000|2023-01-20 12:20:00|5.29|3.49|5.27|3.47|5.31|3.51|5.25|3.45|0
1674217500000|2023-01-20 12:25:00|5.26|3.46|5.33|3.53|5.33|3.53|5.26|3.46|0
1674217800000|2023-01-20 12:30:00|5.32|3.52|5.4|3.6|5.41|3.61|5.32|3.52|0
1674218100000|2023-01-20 12:35:00|5.41|3.61|5.45|3.65|5.45|3.65|5.4|3.6|0
1674218400000|2023-01-20 12:40:00|5.44|3.64|5.47|3.67|5.52|3.72|5.44|3.64|0
1674218700000|2023-01-20 12:45:00|5.48|3.68|5.52|3.72|5.52|3.72|5.47|3.67|0
1674219000000|2023-01-20 12:50:00|5.53|3.73|5.31|3.51|5.54|3.74|5.3|3.5|0
1674219300000|2023-01-20 12:55:00|5.32|3.52|5.29|3.49|5.34|3.54|5.29|3.49|0
1674219600000|2023-01-20 13:00:00|5.3|3.5|5.34|3.54|5.35|3.55|5.27|3.47|0
1674219900000|2023-01-20 13:05:00|5.35|3.55|5.31|3.51|5.39|3.59|5.31|3.51|0
1674220200000|2023-01-20 13:10:00|5.32|3.52|5.32|3.52|5.34|3.54|5.29|3.49|0
1674220500000|2023-01-20 13:15:00|5.31|3.51|5.29|3.49|5.33|3.53|5.25|3.45|0
1674220800000|2023-01-20 13:20:00|5.3|3.5|5.25|3.45|5.31|3.51|5.23|3.43|0
1674221100000|2023-01-20 13:25:00|5.26|3.46|5.21|3.41|5.27|3.47|5.2|3.4|0
1674221400000|2023-01-20 13:30:00|5.2|3.4|5.2|3.4|5.23|3.43|5.15|3.35|0
1674221700000|2023-01-20 13:35:00|5.19|3.39|5.19|3.39|5.2|3.4|5.13|3.33|0
1674222000000|2023-01-20 13:40:00|5.18|3.38|5.22|3.42|5.24|3.44|5.17|3.37|0
1674222300000|2023-01-20 13:45:00|5.23|3.43|5.17|3.37|5.25|3.45|5.15|3.35|0
1674222600000|2023-01-20 13:50:00|5.16|3.36|5.14|3.34|5.17|3.37|5.13|3.33|0
1674222900000|2023-01-20 13:55:00|5.13|3.33|5.09|3.29|5.14|3.34|5.08|3.28|0
1674223200000|2023-01-20 14:00:00|5.08|3.28|5.13|3.33|5.15|3.35|5.07|3.27|0
1674223500000|2023-01-20 14:05:00|5.14|3.34|5.18|3.38|5.2|3.4|5.11|3.31|0
1674223800000|2023-01-20 14:10:00|5.19|3.39|5.26|3.46|5.26|3.46|5.18|3.38|0
1674224100000|2023-01-20 14:15:00|5.24|3.44|5.27|3.47|5.3|3.5|5.22|3.42|0
1674224400000|2023-01-20 14:20:00|5.26|3.46|5.33|3.53|5.33|3.53|5.25|3.45|0
1674224700000|2023-01-20 14:25:00|5.34|3.54|5.34|3.54|5.4|3.6|5.3|3.5|0
1674225000000|2023-01-20 14:30:00|5.35|3.55|4.99|3.19|5.35|3.55|4.96|3.16|0
1674225300000|2023-01-20 14:35:00|4.98|3.18|5.26|3.46|5.28|3.48|4.94|3.14|0
1674225600000|2023-01-20 14:40:00|5.25|3.45|5.41|3.61|5.43|3.63|5.23|3.43|0
1674225900000|2023-01-20 14:45:00|5.42|3.62|5.36|3.56|5.43|3.63|5.33|3.53|0
1674226200000|2023-01-20 14:50:00|5.38|3.58|5.41|3.61|5.54|3.74|5.33|3.53|0
1674226500000|2023-01-20 14:55:00|5.39|3.59|5.45|3.65|5.55|3.75|5.37|3.57|0
1674226800000|2023-01-20 15:00:00|5.44|3.64|5.47|3.67|5.51|3.71|5.34|3.54|0
1674227100000|2023-01-20 15:05:00|5.48|3.68|5.71|3.91|5.76|3.96|5.48|3.68|0
1674227400000|2023-01-20 15:10:00|5.72|3.92|5.63|3.83|5.74|3.94|5.63|3.83|0
1674227700000|2023-01-20 15:15:00|5.62|3.82|5.57|3.77|5.65|3.85|5.51|3.71|0
1674228000000|2023-01-20 15:20:00|5.58|3.78|5.16|3.36|5.58|3.78|4.95|3.15|0
1674228300000|2023-01-20 15:25:00|5.17|3.37|5.28|3.48|5.31|3.51|5.1|3.3|0
1674228600000|2023-01-20 15:30:00|5.31|3.51|5.15|3.35|5.34|3.54|5.12|3.32|0
1674228900000|2023-01-20 15:35:00|5.16|3.36|5.12|3.32|5.19|3.39|5.1|3.3|0
1674229200000|2023-01-20 15:40:00|5.13|3.33|5.06|3.26|5.16|3.36|5.06|3.26|0
1674229500000|2023-01-20 15:45:00|5.07|3.27|5.1|3.3|5.12|3.32|5.04|3.24|0
1674229800000|2023-01-20 15:50:00|5.11|3.31|5.14|3.34|5.14|3.34|5.04|3.24|0
1674230100000|2023-01-20 15:55:00|5.13|3.33|5.11|3.31|5.19|3.39|5.11|3.31|0
1674230400000|2023-01-20 16:00:00|5.1|3.3|5.29|3.49|5.31|3.51|5.1|3.3|0
1674230700000|2023-01-20 16:05:00|5.31|3.51|5.27|3.47|5.32|3.52|5.25|3.45|0
1674231000000|2023-01-20 16:10:00|5.28|3.48|5.21|3.41|5.46|3.66|5.19|3.39|0
1674231300000|2023-01-20 16:15:00|5.22|3.42|5.24|3.44|5.24|3.44|5.18|3.38|0
1674231600000|2023-01-20 16:20:00|5.25|3.45|5.21|3.41|5.25|3.45|5.15|3.35|0
1674231900000|2023-01-20 16:25:00|5.19|3.39|5.36|3.56|5.37|3.57|5.19|3.39|0
1674232200000|2023-01-20 16:30:00|5.39|3.59|5.37|3.57|5.39|3.59|5.33|3.53|0
1674232500000|2023-01-20 16:35:00|5.38|3.58|5.23|3.43|5.38|3.58|5.22|3.42|0
1674232800000|2023-01-20 16:40:00|5.22|3.42|5.22|3.42|5.26|3.46|5.19|3.39|0
1674233100000|2023-01-20 16:45:00|5.21|3.41|5.28|3.48|5.31|3.51|5.21|3.41|0
1674233400000|2023-01-20 16:50:00|5.27|3.47|5.2|3.4|5.27|3.47|5.2|3.4|0
1674233700000|2023-01-20 16:55:00|5.21|3.41|5.2|3.4|5.26|3.46|5.16|3.36|0
1674234000000|2023-01-20 17:00:00|5.21|3.41|5.27|3.47|5.27|3.47|5.2|3.4|0
1674234300000|2023-01-20 17:05:00|5.28|3.48|5.26|3.46|5.3|3.5|5.24|3.44|0
1674234600000|2023-01-20 17:10:00|5.25|3.45|5.26|3.46|5.29|3.49|5.2|3.4|0
1674234900000|2023-01-20 17:15:00|5.25|3.45|5.3|3.5|5.32|3.52|5.22|3.42|0
1674235200000|2023-01-20 17:20:00|5.29|3.49|5.31|3.51|5.34|3.54|5.26|3.46|0
1674235500000|2023-01-20 17:25:00|5.32|3.52|5.29|3.49|5.34|3.54|5.27|3.47|0
1674235800000|2023-01-20 17:30:00|5.28|3.48|5.24|3.44|5.29|3.49|5.21|3.41|0
1674236100000|2023-01-20 17:35:00|5.23|3.43|5.29|3.49|5.29|3.49|5.22|3.42|0
1674236400000|2023-01-20 17:40:00|5.3|3.5|5.28|3.48|5.32|3.52|5.28|3.48|0
1674236700000|2023-01-20 17:45:00|5.27|3.47|5.28|3.48|5.3|3.5|5.25|3.45|0
1674237000000|2023-01-20 17:50:00|5.27|3.47|5.33|3.53|5.36|3.56|5.27|3.47|0
1674237300000|2023-01-20 17:55:00|5.32|3.52|5.23|3.43|5.33|3.53|5.23|3.43|0
1674237600000|2023-01-20 18:00:00|5.24|3.44|5.28|3.48|5.38|3.58|5.22|3.42|0
1674237900000|2023-01-20 18:05:00|5.3|3.5|5.25|3.45|5.32|3.52|5.24|3.44|0
1674238200000|2023-01-20 18:10:00|5.24|3.44|5.27|3.47|5.31|3.51|5.08|3.28|0
1674238500000|2023-01-20 18:15:00|5.28|3.48|5.09|3.29|5.31|3.51|5.09|3.29|0
1674238800000|2023-01-20 18:20:00|5.06|3.26|5.14|3.34|5.14|3.34|5.04|3.24|0
1674239100000|2023-01-20 18:25:00|5.15|3.35|5.16|3.36|5.19|3.39|5.12|3.32|0
1674239400000|2023-01-20 18:30:00|5.17|3.37|5.3|3.5|5.32|3.52|5.17|3.37|0
1674239700000|2023-01-20 18:35:00|5.31|3.51|5.47|3.67|5.52|3.72|5.29|3.49|0
1674240000000|2023-01-20 18:40:00|5.48|3.68|5.5|3.7|5.53|3.73|5.47|3.67|0
1674240300000|2023-01-20 18:45:00|5.51|3.71|5.65|3.85|5.66|3.86|5.48|3.68|0
1674240600000|2023-01-20 18:50:00|5.66|3.86|5.24|3.44|5.72|3.92|5.22|3.42|0
1674240900000|2023-01-20 18:55:00|5.23|3.43|5.25|3.45|5.28|3.48|5.19|3.39|0
1674241200000|2023-01-20 19:00:00|5.26|3.46|5.25|3.45|5.29|3.49|5.2|3.4|0
1674241500000|2023-01-20 19:05:00|5.26|3.46|5.26|3.46|5.27|3.47|5.21|3.41|0
1674241800000|2023-01-20 19:10:00|5.25|3.45|5.29|3.49|5.33|3.53|5.25|3.45|0
1674242100000|2023-01-20 19:15:00|5.3|3.5|5.3|3.5|5.35|3.55|5.29|3.49|0
1674242400000|2023-01-20 19:20:00|5.31|3.51|5.37|3.57|5.38|3.58|5.27|3.47|0
1674242700000|2023-01-20 19:25:00|5.36|3.56|5.37|3.57|5.4|3.6|5.33|3.53|0
1674243000000|2023-01-20 19:30:00|5.38|3.58|5.65|3.85|5.71|3.91|5.38|3.58|0
1674243300000|2023-01-20 19:35:00|5.66|3.86|5.67|3.87|5.69|3.89|5.63|3.83|0
1674243600000|2023-01-20 19:40:00|5.68|3.88|5.67|3.87|5.7|3.9|5.64|3.84|0
1674243900000|2023-01-20 19:45:00|5.66|3.86|5.62|3.82|5.68|3.88|5.59|3.79|0
1674244200000|2023-01-20 19:50:00|5.63|3.83|5.61|3.81|5.63|3.83|5.56|3.76|0
1674244500000|2023-01-20 19:55:00|5.59|3.79|5.71|3.91|5.72|3.92|5.57|3.77|0
1674244800000|2023-01-20 20:00:00|5.73|3.93|5.83|4.03|5.85|4.05|5.73|3.93|0
1674245100000|2023-01-20 20:05:00|5.84|4.04|5.89|4.09|5.92|4.12|5.8|4|0
1674245400000|2023-01-20 20:10:00|5.88|4.08|6.05|4.25|6.06|4.26|5.87|4.07|0
1674245700000|2023-01-20 20:15:00|6.06|4.26|6.08|4.28|6.15|4.35|6.05|4.25|0
1674246000000|2023-01-20 20:20:00|6.07|4.27|5.91|4.11|6.07|4.27|5.86|4.06|0
1674246300000|2023-01-20 20:25:00|5.92|4.12|5.96|4.16|6|4.2|5.91|4.11|0
1674246600000|2023-01-20 20:30:00|5.97|4.17|5.94|4.14|6.04|4.24|5.93|4.13|0
1674246900000|2023-01-20 20:35:00|5.93|4.13|5.75|3.95|5.93|4.13|5.64|3.84|0
1674247200000|2023-01-20 20:40:00|5.74|3.94|5.49|3.69|5.77|3.97|5.48|3.68|0
1674247500000|2023-01-20 20:45:00|5.46|3.66|5.58|3.78|5.59|3.79|5.43|3.63|0
1674247800000|2023-01-20 20:50:00|5.55|3.75|6.1|4.3|6.11|4.31|5.53|3.73|0
1674248100000|2023-01-20 20:55:00|6.11|4.31|6.12|4.32|6.19|4.39|6.03|4.23|0
1674248400000|2023-01-20 21:00:00|6.07|4.27|6.08|4.28|6.09|4.29|6|4.2|0
1674248700000|2023-01-20 21:05:00|6.07|4.27|6.05|4.25|6.08|4.28|6.05|4.25|0
1674249000000|2023-01-20 21:10:00|6.04|4.24|6.06|4.26|6.08|4.28|6|4.2|0
1674437100000|2023-01-23 01:25:00|6.24|4.24|6.24|4.24|6.24|4.24|6.24|4.24|0
1674437400000|2023-01-23 01:30:00|6.23|4.23|6.22|4.22|6.24|4.24|6.22|4.22|0
1674437700000|2023-01-23 01:35:00|6.23|4.23|6.2|4.2|6.23|4.23|6.2|4.2|0
1674438000000|2023-01-23 01:40:00|6.21|4.21|6.21|4.21|6.22|4.22|6.2|4.2|0
1674438300000|2023-01-23 01:45:00|6.22|4.22|6.2|4.2|6.22|4.22|6.2|4.2|0
1674438900000|2023-01-23 01:55:00|6.21|4.21|6.22|4.22|6.23|4.23|6.2|4.2|0
1674439200000|2023-01-23 02:00:00|6.21|4.21|6.25|4.25|6.25|4.25|6.21|4.21|0
1674439500000|2023-01-23 02:05:00|6.26|4.26|6.26|4.26|6.27|4.27|6.24|4.24|0
1674439800000|2023-01-23 02:10:00|6.27|4.27|6.26|4.26|6.28|4.28|6.24|4.24|0
1674440100000|2023-01-23 02:15:00|6.25|4.25|6.23|4.23|6.26|4.26|6.23|4.23|0
1674440400000|2023-01-23 02:20:00|6.24|4.24|6.25|4.25|6.26|4.26|6.23|4.23|0
1674440700000|2023-01-23 02:25:00|6.26|4.26|6.23|4.23|6.26|4.26|6.23|4.23|0
1674441000000|2023-01-23 02:30:00|6.24|4.24|6.22|4.22|6.25|4.25|6.22|4.22|0
1674441300000|2023-01-23 02:35:00|6.23|4.23|6.19|4.19|6.23|4.23|6.19|4.19|0
1674441600000|2023-01-23 02:40:00|6.18|4.18|6.16|4.16|6.19|4.19|6.16|4.16|0
1674441900000|2023-01-23 02:45:00|6.15|4.15|6.18|4.18|6.19|4.19|6.15|4.15|0
1674442200000|2023-01-23 02:50:00|6.19|4.19|6.19|4.19|6.19|4.19|6.18|4.18|0
1674442500000|2023-01-23 02:55:00|6.18|4.18|6.19|4.19|6.2|4.2|6.18|4.18|0
1674442800000|2023-01-23 03:00:00|6.18|4.18|6.19|4.19|6.21|4.21|6.18|4.18|0
1674443100000|2023-01-23 03:05:00|6.18|4.18|6.2|4.2|6.2|4.2|6.18|4.18|0
1674443400000|2023-01-23 03:10:00|6.21|4.21|6.22|4.22|6.23|4.23|6.2|4.2|0
1674443700000|2023-01-23 03:15:00|6.23|4.23|6.22|4.22|6.24|4.24|6.22|4.22|0
1674444000000|2023-01-23 03:20:00|6.23|4.23|6.23|4.23|6.24|4.24|6.22|4.22|0
1674444300000|2023-01-23 03:25:00|6.24|4.24|6.21|4.21|6.24|4.24|6.21|4.21|0
1674444600000|2023-01-23 03:30:00|6.2|4.2|6.2|4.2|6.21|4.21|6.2|4.2|0
1674444900000|2023-01-23 03:35:00|6.21|4.21|6.19|4.19|6.21|4.21|6.18|4.18|0
1674445200000|2023-01-23 03:40:00|6.18|4.18|6.2|4.2|6.2|4.2|6.18|4.18|0
1674445500000|2023-01-23 03:45:00|6.19|4.19|6.21|4.21|6.21|4.21|6.19|4.19|0
1674445800000|2023-01-23 03:50:00|6.22|4.22|6.21|4.21|6.22|4.22|6.21|4.21|0
1674446100000|2023-01-23 03:55:00|6.22|4.22|6.2|4.2|6.22|4.22|6.2|4.2|0
1674446400000|2023-01-23 04:00:00|6.21|4.21|6.21|4.21|6.24|4.24|6.21|4.21|0
1674446700000|2023-01-23 04:05:00|6.2|4.2|6.16|4.16|6.2|4.2|6.16|4.16|0
1674447000000|2023-01-23 04:10:00|6.15|4.15|6.17|4.17|6.17|4.17|6.15|4.15|0
1674447300000|2023-01-23 04:15:00|6.19|4.19|6.21|4.21|6.21|4.21|6.19|4.19|0
1674447600000|2023-01-23 04:20:00|6.2|4.2|6.2|4.2|6.21|4.21|6.2|4.2|0
1674447900000|2023-01-23 04:25:00|6.19|4.19|6.16|4.16|6.19|4.19|6.16|4.16|0
1674448200000|2023-01-23 04:30:00|6.17|4.17|6.18|4.18|6.19|4.19|6.17|4.17|0
1674448500000|2023-01-23 04:35:00|6.17|4.17|6.19|4.19|6.2|4.2|6.16|4.16|0
1674448800000|2023-01-23 04:40:00|6.2|4.2|6.18|4.18|6.2|4.2|6.16|4.16|0
1674449100000|2023-01-23 04:45:00|6.17|4.17|6.18|4.18|6.19|4.19|6.17|4.17|0
1674449400000|2023-01-23 04:50:00|6.19|4.19|6.2|4.2|6.2|4.2|6.18|4.18|0
1674449700000|2023-01-23 04:55:00|6.22|4.22|6.22|4.22|6.22|4.22|6.22|4.22|0
1674450000000|2023-01-23 05:00:00|6.21|4.21|6.19|4.19|6.23|4.23|6.19|4.19|0
1674450300000|2023-01-23 05:05:00|6.2|4.2|6.19|4.19|6.2|4.2|6.18|4.18|0
1674450600000|2023-01-23 05:10:00|6.18|4.18|6.18|4.18|6.19|4.19|6.17|4.17|0
1674450900000|2023-01-23 05:15:00|6.17|4.17|6.21|4.21|6.21|4.21|6.17|4.17|0
1674451200000|2023-01-23 05:20:00|6.2|4.2|6.19|4.19|6.2|4.2|6.19|4.19|0
1674451500000|2023-01-23 05:25:00|6.2|4.2|6.27|4.27|6.27|4.27|6.19|4.19|0
1674451800000|2023-01-23 05:30:00|6.28|4.28|6.27|4.27|6.29|4.29|6.26|4.26|0
1674452100000|2023-01-23 05:35:00|6.28|4.28|6.27|4.27|6.28|4.28|6.26|4.26|0
1674452400000|2023-01-23 05:40:00|6.28|4.28|6.27|4.27|6.28|4.28|6.27|4.27|0
1674452700000|2023-01-23 05:45:00|6.28|4.28|6.27|4.27|6.29|4.29|6.27|4.27|0
1674453000000|2023-01-23 05:50:00|6.28|4.28|6.27|4.27|6.28|4.28|6.27|4.27|0
1674453300000|2023-01-23 05:55:00|6.28|4.28|6.22|4.22|6.28|4.28|6.22|4.22|0
1674453600000|2023-01-23 06:00:00|6.23|4.23|6.2|4.2|6.23|4.23|6.19|4.19|0
1674453900000|2023-01-23 06:05:00|6.21|4.21|6.22|4.22|6.22|4.22|6.2|4.2|0
1674454200000|2023-01-23 06:10:00|6.21|4.21|6.2|4.2|6.21|4.21|6.19|4.19|0
1674454500000|2023-01-23 06:15:00|6.19|4.19|6.21|4.21|6.21|4.21|6.19|4.19|0
1674454800000|2023-01-23 06:20:00|6.19|4.19|6.18|4.18|6.2|4.2|6.18|4.18|0
1674455100000|2023-01-23 06:25:00|6.17|4.17|6.2|4.2|6.21|4.21|6.16|4.16|0
1674455400000|2023-01-23 06:30:00|6.21|4.21|6.23|4.23|6.24|4.24|6.19|4.19|0
1674455700000|2023-01-23 06:35:00|6.24|4.24|6.24|4.24|6.25|4.25|6.23|4.23|0
1674456000000|2023-01-23 06:40:00|6.23|4.23|6.21|4.21|6.25|4.25|6.21|4.21|0
1674456300000|2023-01-23 06:45:00|6.22|4.22|6.32|4.32|6.34|4.34|6.21|4.21|0
1674456600000|2023-01-23 06:50:00|6.31|4.31|6.27|4.27|6.32|4.32|6.26|4.26|0
1674456900000|2023-01-23 06:55:00|6.26|4.26|6.29|4.29|6.3|4.3|6.25|4.25|0
1674457200000|2023-01-23 07:00:00|6.28|4.28|6.41|4.41|6.43|4.43|6.25|4.25|0
1674457500000|2023-01-23 07:05:00|6.31|4.51|6.21|4.41|6.34|4.54|6.2|4.4|0
1674457800000|2023-01-23 07:10:00|6.2|4.4|6.21|4.41|6.23|4.43|6.19|4.39|0
1674458100000|2023-01-23 07:15:00|6.2|4.4|6.17|4.37|6.23|4.43|6.16|4.36|0
1674458400000|2023-01-23 07:20:00|6.18|4.38|6.13|4.33|6.19|4.39|6.12|4.32|0
1674458700000|2023-01-23 07:25:00|6.14|4.34|6.1|4.3|6.14|4.34|6.07|4.27|0
1674459000000|2023-01-23 07:30:00|6.11|4.31|6.17|4.37|6.18|4.38|6.11|4.31|0
1674459300000|2023-01-23 07:35:00|6.16|4.36|6.2|4.4|6.21|4.41|6.15|4.35|0
1674459600000|2023-01-23 07:40:00|6.19|4.39|6.16|4.36|6.19|4.39|6.13|4.33|0
1674459900000|2023-01-23 07:45:00|6.15|4.35|6.17|4.37|6.19|4.39|6.15|4.35|0
1674460200000|2023-01-23 07:50:00|6.18|4.38|6.21|4.41|6.21|4.41|6.17|4.37|0
1674460500000|2023-01-23 07:55:00|6.2|4.4|6.24|4.44|6.27|4.47|6.19|4.39|0
1674460800000|2023-01-23 08:00:00|6.23|4.43|6.29|4.49|6.3|4.5|6.2|4.4|0
1674461100000|2023-01-23 08:05:00|6.3|4.5|6.44|4.64|6.45|4.65|6.3|4.5|0
1674461400000|2023-01-23 08:10:00|6.45|4.65|6.41|4.61|6.45|4.65|6.39|4.59|0
1674461700000|2023-01-23 08:15:00|6.42|4.62|6.33|4.53|6.44|4.64|6.32|4.52|0
1674462000000|2023-01-23 08:20:00|6.32|4.52|6.22|4.42|6.35|4.55|6.2|4.4|0
1674462300000|2023-01-23 08:25:00|6.21|4.41|6.16|4.36|6.24|4.44|6.16|4.36|0
1674462600000|2023-01-23 08:30:00|6.15|4.35|6.16|4.36|6.16|4.36|6.08|4.28|0
1674462900000|2023-01-23 08:35:00|6.15|4.35|6.14|4.34|6.21|4.41|6.14|4.34|0
1674463200000|2023-01-23 08:40:00|6.16|4.36|6.21|4.41|6.22|4.42|6.14|4.34|0
1674463500000|2023-01-23 08:45:00|6.2|4.4|6.16|4.36|6.22|4.42|6.12|4.32|0
1674463800000|2023-01-23 08:50:00|6.17|4.37|6.23|4.43|6.24|4.44|6.17|4.37|0
1674464100000|2023-01-23 08:55:00|6.24|4.44|6.14|4.34|6.27|4.47|6.14|4.34|0
1674464400000|2023-01-23 09:00:00|6.13|4.33|6.12|4.32|6.13|4.33|6.05|4.25|0
1674464700000|2023-01-23 09:05:00|6.11|4.31|6.09|4.29|6.15|4.35|6.08|4.28|0
1674465000000|2023-01-23 09:10:00|6.08|4.28|6.11|4.31|6.12|4.32|6.05|4.25|0
1674465300000|2023-01-23 09:15:00|6.12|4.32|6.16|4.36|6.16|4.36|6.08|4.28|0
1674465600000|2023-01-23 09:20:00|6.17|4.37|6.14|4.34|6.17|4.37|6.11|4.31|0
1674465900000|2023-01-23 09:25:00|6.15|4.35|6.13|4.33|6.17|4.37|6.11|4.31|0
1674466200000|2023-01-23 09:30:00|6.12|4.32|6.21|4.41|6.22|4.42|6.12|4.32|0
1674466500000|2023-01-23 09:35:00|6.19|4.39|6.17|4.37|6.22|4.42|6.17|4.37|0
1674466800000|2023-01-23 09:40:00|6.18|4.38|6.17|4.37|6.18|4.38|6.15|4.35|0
1674467100000|2023-01-23 09:45:00|6.18|4.38|6.23|4.43|6.23|4.43|6.14|4.34|0
1674467400000|2023-01-23 09:50:00|6.22|4.42|6.19|4.39|6.24|4.44|6.18|4.38|0
1674467700000|2023-01-23 09:55:00|6.2|4.4|6.18|4.38|6.22|4.42|6.18|4.38|0
1674468000000|2023-01-23 10:00:00|6.19|4.39|6.19|4.39|6.24|4.44|6.19|4.39|0
1674468300000|2023-01-23 10:05:00|6.18|4.38|6.08|4.28|6.18|4.38|6.04|4.24|0
1674468600000|2023-01-23 10:10:00|6.07|4.27|6.03|4.23|6.15|4.35|6.03|4.23|0
1674468900000|2023-01-23 10:15:00|6.02|4.22|6.06|4.26|6.08|4.28|6|4.2|0
1674469200000|2023-01-23 10:20:00|6.05|4.25|6.06|4.26|6.08|4.28|6.03|4.23|0
1674469500000|2023-01-23 10:25:00|6.05|4.25|6.06|4.26|6.07|4.27|6.03|4.23|0
1674469800000|2023-01-23 10:30:00|6.04|4.24|6.06|4.26|6.07|4.27|6|4.2|0
1674470100000|2023-01-23 10:35:00|6.07|4.27|6.13|4.33|6.13|4.33|6.06|4.26|0
1674470400000|2023-01-23 10:40:00|6.12|4.32|6.14|4.34|6.17|4.37|6.11|4.31|0
1674470700000|2023-01-23 10:45:00|6.15|4.35|6.15|4.35|6.16|4.36|6.13|4.33|0
1674471000000|2023-01-23 10:50:00|6.14|4.34|6.13|4.33|6.15|4.35|6.13|4.33|0
1674471300000|2023-01-23 10:55:00|6.14|4.34|6.13|4.33|6.18|4.38|6.13|4.33|0
1674471600000|2023-01-23 11:00:00|6.14|4.34|6.11|4.31|6.15|4.35|6.07|4.27|0
1674471900000|2023-01-23 11:05:00|6.1|4.3|6.08|4.28|6.11|4.31|6.05|4.25|0
1674472200000|2023-01-23 11:10:00|6.07|4.27|6.08|4.28|6.09|4.29|6.02|4.22|0
1674472500000|2023-01-23 11:15:00|6.07|4.27|6.11|4.31|6.13|4.33|6.06|4.26|0
1674472800000|2023-01-23 11:20:00|6.1|4.3|6.08|4.28|6.13|4.33|6.07|4.27|0
1674473100000|2023-01-23 11:25:00|6.09|4.29|6.08|4.28|6.09|4.29|6.05|4.25|0
1674473400000|2023-01-23 11:30:00|6.09|4.29|6.07|4.27|6.11|4.31|6.05|4.25|0
1674473700000|2023-01-23 11:35:00|6.06|4.26|6.11|4.31|6.12|4.32|6.05|4.25|0
1674474000000|2023-01-23 11:40:00|6.1|4.3|6.04|4.24|6.1|4.3|6.02|4.22|0
1674474300000|2023-01-23 11:45:00|6.02|4.22|6.05|4.25|6.06|4.26|6|4.2|0
1674474600000|2023-01-23 11:50:00|6.04|4.24|6|4.2|6.04|4.24|5.99|4.19|0
1674474900000|2023-01-23 11:55:00|5.99|4.19|6.04|4.24|6.04|4.24|5.98|4.18|0
1674475200000|2023-01-23 12:00:00|6.05|4.25|6.15|4.35|6.15|4.35|6.05|4.25|0
1674475500000|2023-01-23 12:05:00|6.14|4.34|6.14|4.34|6.16|4.36|6.12|4.32|0
1674475800000|2023-01-23 12:10:00|6.13|4.33|6.12|4.32|6.15|4.35|6.11|4.31|0
1674476100000|2023-01-23 12:15:00|6.11|4.31|6.11|4.31|6.15|4.35|6.1|4.3|0
1674476400000|2023-01-23 12:20:00|6.12|4.32|6.12|4.32|6.14|4.34|6.09|4.29|0
1674476700000|2023-01-23 12:25:00|6.11|4.31|6.12|4.32|6.14|4.34|6.09|4.29|0
1674477000000|2023-01-23 12:30:00|6.11|4.31|6.19|4.39|6.2|4.4|6.11|4.31|0
1674477300000|2023-01-23 12:35:00|6.2|4.4|6.23|4.43|6.27|4.47|6.18|4.38|0
1674477600000|2023-01-23 12:40:00|6.24|4.44|6.34|4.54|6.37|4.57|6.23|4.43|0
1674477900000|2023-01-23 12:45:00|6.32|4.52|6.26|4.46|6.34|4.54|6.25|4.45|0
1674478200000|2023-01-23 12:50:00|6.27|4.47|6.18|4.38|6.29|4.49|6.18|4.38|0
1674478500000|2023-01-23 12:55:00|6.19|4.39|6.2|4.4|6.21|4.41|6.18|4.38|0
1674478800000|2023-01-23 13:00:00|6.21|4.41|6.36|4.56|6.36|4.56|6.21|4.41|0
1674479100000|2023-01-23 13:05:00|6.35|4.55|6.38|4.58|6.42|4.62|6.32|4.52|0
1674479400000|2023-01-23 13:10:00|6.39|4.59|6.42|4.62|6.47|4.67|6.38|4.58|0
1674479700000|2023-01-23 13:15:00|6.43|4.63|6.56|4.76|6.57|4.77|6.4|4.6|0
1674480000000|2023-01-23 13:20:00|6.57|4.77|6.51|4.71|6.6|4.8|6.51|4.71|0
1674480300000|2023-01-23 13:25:00|6.52|4.72|6.46|4.66|6.54|4.74|6.45|4.65|0
1674480600000|2023-01-23 13:30:00|6.45|4.65|6.4|4.6|6.5|4.7|6.4|4.6|0
1674480900000|2023-01-23 13:35:00|6.39|4.59|6.42|4.62|6.49|4.69|6.39|4.59|0
1674481200000|2023-01-23 13:40:00|6.41|4.61|6.46|4.66|6.47|4.67|6.39|4.59|0
1674481500000|2023-01-23 13:45:00|6.45|4.65|6.37|4.57|6.45|4.65|6.34|4.54|0
1674481800000|2023-01-23 13:50:00|6.38|4.58|6.35|4.55|6.39|4.59|6.33|4.53|0
1674482100000|2023-01-23 13:55:00|6.34|4.54|6.42|4.62|6.46|4.66|6.32|4.52|0
1674482400000|2023-01-23 14:00:00|6.43|4.63|6.4|4.6|6.46|4.66|6.37|4.57|0
1674482700000|2023-01-23 14:05:00|6.38|4.58|6.32|4.52|6.42|4.62|6.29|4.49|0
1674483000000|2023-01-23 14:10:00|6.31|4.51|6.32|4.52|6.34|4.54|6.26|4.46|0
1674483300000|2023-01-23 14:15:00|6.31|4.51|6.31|4.51|6.36|4.56|6.29|4.49|0
1674483600000|2023-01-23 14:20:00|6.3|4.5|6.41|4.61|6.41|4.61|6.29|4.49|0
1674483900000|2023-01-23 14:25:00|6.42|4.62|6.48|4.68|6.53|4.73|6.42|4.62|0
1674484200000|2023-01-23 14:30:00|6.5|4.7|6.25|4.45|6.52|4.72|6.18|4.38|0
1674484500000|2023-01-23 14:35:00|6.23|4.43|6.33|4.53|6.45|4.65|6.22|4.42|0
1674484800000|2023-01-23 14:40:00|6.34|4.54|6.45|4.65|6.54|4.74|6.33|4.53|0
1674485100000|2023-01-23 14:45:00|6.44|4.64|6.76|4.96|6.81|5.01|6.44|4.64|0
1674485400000|2023-01-23 14:50:00|6.77|4.97|6.91|5.11|7.03|5.23|6.77|4.97|0
1674485700000|2023-01-23 14:55:00|6.92|5.12|6.49|4.69|7.02|5.22|6.41|4.61|0
1674486000000|2023-01-23 15:00:00|6.5|4.7|6.57|4.77|6.7|4.9|6.5|4.7|0
1674486300000|2023-01-23 15:05:00|6.55|4.75|6.49|4.69|6.56|4.76|6.42|4.62|0
1674486600000|2023-01-23 15:10:00|6.47|4.67|6.7|4.9|6.81|5.01|6.46|4.66|0
1674486900000|2023-01-23 15:15:00|6.69|4.89|6.79|4.99|6.81|5.01|6.69|4.89|0
1674487200000|2023-01-23 15:20:00|6.78|4.98|6.97|5.17|6.97|5.17|6.71|4.91|0
1674487500000|2023-01-23 15:25:00|6.98|5.18|6.97|5.17|7.05|5.25|6.91|5.11|0
1674487800000|2023-01-23 15:30:00|6.98|5.18|7.03|5.23|7.11|5.31|6.97|5.17|0
1674488100000|2023-01-23 15:35:00|7.04|5.24|7.03|5.23|7.08|5.28|7|5.2|0
1674488400000|2023-01-23 15:40:00|7.04|5.24|7.01|5.21|7.09|5.29|6.92|5.12|0
1674488700000|2023-01-23 15:45:00|7.03|5.23|7.22|5.42|7.24|5.44|6.98|5.18|0
1674489000000|2023-01-23 15:50:00|7.21|5.41|7.18|5.38|7.24|5.44|7.16|5.36|0
1674489300000|2023-01-23 15:55:00|7.19|5.39|6.94|5.14|7.24|5.44|6.93|5.13|0
1674489600000|2023-01-23 16:00:00|6.93|5.13|7.36|5.56|7.43|5.63|6.93|5.13|0
1674489900000|2023-01-23 16:05:00|7.34|5.54|7.31|5.51|7.58|5.78|7.3|5.5|0
1674490200000|2023-01-23 16:10:00|7.34|5.54|7.18|5.38|7.34|5.54|7.18|5.38|0
1674490500000|2023-01-23 16:15:00|7.19|5.39|7.25|5.45|7.25|5.45|6.99|5.19|0
1674490800000|2023-01-23 16:20:00|7.27|5.47|7.18|5.38|7.34|5.54|7.18|5.38|0
1674491100000|2023-01-23 16:25:00|7.19|5.39|6.89|5.09|7.19|5.39|6.88|5.08|0
1674491400000|2023-01-23 16:30:00|6.95|5.15|6.98|5.18|7.07|5.27|6.92|5.12|0
1674491700000|2023-01-23 16:35:00|7|5.2|7.03|5.23|7.06|5.26|6.86|5.06|0
1674492000000|2023-01-23 16:40:00|7.04|5.24|7.03|5.23|7.07|5.27|6.98|5.18|0
1674492300000|2023-01-23 16:45:00|7.04|5.24|7.15|5.35|7.15|5.35|6.98|5.18|0
1674492600000|2023-01-23 16:50:00|7.14|5.34|7.1|5.3|7.15|5.35|7.01|5.21|0
1674492900000|2023-01-23 16:55:00|7.11|5.31|7.18|5.38|7.2|5.4|7.08|5.28|0
1674493200000|2023-01-23 17:00:00|7.17|5.37|7.11|5.31|7.18|5.38|7.07|5.27|0
1674493500000|2023-01-23 17:05:00|7.12|5.32|6.76|4.96|7.12|5.32|6.76|4.96|0
1674493800000|2023-01-23 17:10:00|6.77|4.97|6.79|4.99|6.86|5.06|6.75|4.95|0
1674494100000|2023-01-23 17:15:00|6.8|5|6.93|5.13|6.96|5.16|6.78|4.98|0
1674494400000|2023-01-23 17:20:00|6.94|5.14|6.97|5.17|7|5.2|6.87|5.07|0
1674494700000|2023-01-23 17:25:00|6.95|5.15|6.99|5.19|7.01|5.21|6.89|5.09|0
1674495000000|2023-01-23 17:30:00|7|5.2|7|5.2|7.01|5.21|6.93|5.13|0
1674495300000|2023-01-23 17:35:00|7.01|5.21|7.04|5.24|7.07|5.27|6.96|5.16|0
1674495600000|2023-01-23 17:40:00|7.05|5.25|7.05|5.25|7.05|5.25|6.98|5.18|0
1674495900000|2023-01-23 17:45:00|7.04|5.24|6.99|5.19|7.04|5.24|6.98|5.18|0
1674496200000|2023-01-23 17:50:00|6.98|5.18|7.15|5.35|7.16|5.36|6.92|5.12|0
1674496500000|2023-01-23 17:55:00|7.14|5.34|7.17|5.37|7.2|5.4|7.1|5.3|0
1674496800000|2023-01-23 18:00:00|7.16|5.36|7.2|5.4|7.29|5.49|7.13|5.33|0
1674497100000|2023-01-23 18:05:00|7.19|5.39|7.24|5.44|7.27|5.47|7.15|5.35|0
1674497400000|2023-01-23 18:10:00|7.23|5.43|7.23|5.43|7.28|5.48|7.15|5.35|0
1674497700000|2023-01-23 18:15:00|7.24|5.44|7.27|5.47|7.29|5.49|7.21|5.41|0
1674498000000|2023-01-23 18:20:00|7.28|5.48|7.3|5.5|7.36|5.56|7.26|5.46|0
1674498300000|2023-01-23 18:25:00|7.31|5.51|7.3|5.5|7.32|5.52|7.24|5.44|0
1674498600000|2023-01-23 18:30:00|7.31|5.51|7.32|5.52|7.36|5.56|7.28|5.48|0
1674498900000|2023-01-23 18:35:00|7.33|5.53|7.44|5.64|7.44|5.64|7.31|5.51|0
1674499200000|2023-01-23 18:40:00|7.46|5.66|7.51|5.71|7.51|5.71|7.39|5.59|0
1674499500000|2023-01-23 18:45:00|7.52|5.72|7.55|5.75|7.59|5.79|7.48|5.68|0
1674499800000|2023-01-23 18:50:00|7.56|5.76|7.44|5.64|7.58|5.78|7.41|5.61|0
1674500100000|2023-01-23 18:55:00|7.43|5.63|7.35|5.55|7.47|5.67|7.3|5.5|0
1674500400000|2023-01-23 19:00:00|7.34|5.54|7.12|5.32|7.34|5.54|7.11|5.31|0
1674500700000|2023-01-23 19:05:00|7.13|5.33|7.15|5.35|7.23|5.43|7.12|5.32|0
1674501000000|2023-01-23 19:10:00|7.14|5.34|7.11|5.31|7.16|5.36|7.02|5.22|0
1674501300000|2023-01-23 19:15:00|7.1|5.3|7.13|5.33|7.15|5.35|7.05|5.25|0
1674501600000|2023-01-23 19:20:00|7.12|5.32|7.07|5.27|7.14|5.34|7.05|5.25|0
1674501900000|2023-01-23 19:25:00|7.06|5.26|6.86|5.06|7.06|5.26|6.79|4.99|0
1674502200000|2023-01-23 19:30:00|6.85|5.05|6.88|5.08|6.99|5.19|6.84|5.04|0
1674502500000|2023-01-23 19:35:00|6.87|5.07|6.65|4.85|6.87|5.07|6.62|4.82|0
1674502800000|2023-01-23 19:40:00|6.64|4.84|6.63|4.83|6.72|4.92|6.6|4.8|0
1674503100000|2023-01-23 19:45:00|6.6|4.8|6.37|4.57|6.62|4.82|6.25|4.45|0
1674503400000|2023-01-23 19:50:00|6.33|4.53|6.29|4.49|6.35|4.55|6.2|4.4|0
1674503700000|2023-01-23 19:55:00|6.31|4.51|6.46|4.66|6.48|4.68|6.3|4.5|0
1674504000000|2023-01-23 20:00:00|6.45|4.65|6.37|4.57|6.48|4.68|6.37|4.57|0
1674504300000|2023-01-23 20:05:00|6.36|4.56|6.44|4.64|6.46|4.66|6.3|4.5|0
1674504600000|2023-01-23 20:10:00|6.45|4.65|6.61|4.81|6.65|4.85|6.38|4.58|0
1674504900000|2023-01-23 20:15:00|6.6|4.8|6.59|4.79|6.69|4.89|6.55|4.75|0
1674505200000|2023-01-23 20:20:00|6.58|4.78|6.63|4.83|6.65|4.85|6.52|4.72|0
1674505500000|2023-01-23 20:25:00|6.62|4.82|6.55|4.75|6.62|4.82|6.4|4.6|0
1674505800000|2023-01-23 20:30:00|6.56|4.76|6.47|4.67|6.59|4.79|6.45|4.65|0
1674506100000|2023-01-23 20:35:00|6.46|4.66|6.59|4.79|6.64|4.84|6.43|4.63|0
1674506400000|2023-01-23 20:40:00|6.58|4.78|6.63|4.83|6.64|4.84|6.44|4.64|0
1674506700000|2023-01-23 20:45:00|6.66|4.86|6.69|4.89|6.71|4.91|6.59|4.79|0
1674507000000|2023-01-23 20:50:00|6.73|4.93|6.83|5.03|6.86|5.06|6.71|4.91|0
1674507300000|2023-01-23 20:55:00|6.85|5.05|6.81|5.01|6.95|5.15|6.79|4.99|0
1674507600000|2023-01-23 21:00:00|6.82|5.02|6.69|4.89|6.82|5.02|6.64|4.84|0
1674507900000|2023-01-23 21:05:00|6.7|4.9|6.73|4.93|6.73|4.93|6.68|4.88|0
1674508200000|2023-01-23 21:10:00|6.74|4.94|6.5|4.7|6.74|4.94|6.45|4.65|0
1674508500000|2023-01-23 21:15:00|6.61|4.61|6.6|4.6|6.62|4.62|6.58|4.58|0
1674508800000|2023-01-23 21:20:00|6.59|4.59|6.61|4.61|6.61|4.61|6.58|4.58|0
1674509100000|2023-01-23 21:25:00|6.6|4.6|6.58|4.58|6.6|4.6|6.58|4.58|0
1674509400000|2023-01-23 21:30:00|6.59|4.59|6.65|4.65|6.65|4.65|6.59|4.59|0
1674509700000|2023-01-23 21:35:00|6.64|4.64|6.63|4.63|6.65|4.65|6.62|4.62|0
1674510000000|2023-01-23 21:40:00|6.62|4.62|6.65|4.65|6.66|4.66|6.62|4.62|0
1674510300000|2023-01-23 21:45:00|6.64|4.64|6.68|4.68|6.7|4.7|6.64|4.64|0
1674510600000|2023-01-23 21:50:00|6.69|4.69|6.65|4.65|6.69|4.69|6.65|4.65|0
1674510900000|2023-01-23 21:55:00|6.66|4.66|6.7|4.7|6.71|4.71|6.66|4.66|0
1674511200000|2023-01-23 22:00:00|6.71|4.71|6.7|4.7|6.71|4.71|6.7|4.7|0
1674511500000|2023-01-23 22:05:00|6.71|4.71|6.69|4.69|6.71|4.71|6.69|4.69|0
1674511800000|2023-01-23 22:10:00|6.68|4.68|6.69|4.69|6.7|4.7|6.68|4.68|0
1674512100000|2023-01-23 22:15:00|6.7|4.7|6.69|4.69|6.7|4.7|6.69|4.69|0
1674512700000|2023-01-23 22:25:00|6.68|4.68|6.69|4.69|6.71|4.71|6.68|4.68|0
1674513000000|2023-01-23 22:30:00|6.68|4.68|6.69|4.69|6.71|4.71|6.68|4.68|0
1674513300000|2023-01-23 22:35:00|6.71|4.71|6.69|4.69|6.71|4.71|6.69|4.69|0
1674513600000|2023-01-23 22:40:00|6.7|4.7|6.69|4.69|6.7|4.7|6.69|4.69|0
1674513900000|2023-01-23 22:45:00|6.71|4.71|6.71|4.71|6.71|4.71|6.71|4.71|0
1674514200000|2023-01-23 22:50:00|6.7|4.7|6.69|4.69|6.7|4.7|6.69|4.69|0
1674514500000|2023-01-23 22:55:00|6.7|4.7|6.69|4.69|6.71|4.71|6.69|4.69|0
1674514800000|2023-01-23 23:00:00|6.7|4.7|6.65|4.65|6.7|4.7|6.65|4.65|0
1674515100000|2023-01-23 23:05:00|6.66|4.66|6.67|4.67|6.68|4.68|6.66|4.66|0
1674515400000|2023-01-23 23:10:00|6.65|4.65|6.65|4.65|6.65|4.65|6.63|4.63|0
1674515700000|2023-01-23 23:15:00|6.64|4.64|6.64|4.64|6.65|4.65|6.63|4.63|0
1674516000000|2023-01-23 23:20:00|6.63|4.63|6.58|4.58|6.63|4.63|6.58|4.58|0
1674516300000|2023-01-23 23:25:00|6.59|4.59|6.56|4.56|6.6|4.6|6.55|4.55|0
1674516600000|2023-01-23 23:30:00|6.55|4.55|6.52|4.52|6.56|4.56|6.52|4.52|0
1674516900000|2023-01-23 23:35:00|6.51|4.51|6.54|4.54|6.54|4.54|6.5|4.5|0
1674517200000|2023-01-23 23:40:00|6.55|4.55|6.53|4.53|6.55|4.55|6.53|4.53|0
1674517500000|2023-01-23 23:45:00|6.54|4.54|6.57|4.57|6.58|4.58|6.53|4.53|0
1674517800000|2023-01-23 23:50:00|6.58|4.58|6.59|4.59|6.6|4.6|6.57|4.57|0
1674518100000|2023-01-23 23:55:00|6.6|4.6|6.54|4.54|6.6|4.6|6.54|4.54|0
1674518400000|2023-01-24 00:00:00|6.53|4.53|6.58|4.58|6.6|4.6|6.53|4.53|0
1674518700000|2023-01-24 00:05:00|6.57|4.57|6.54|4.54|6.57|4.57|6.54|4.54|0
1674519000000|2023-01-24 00:10:00|6.55|4.55|6.55|4.55|6.59|4.59|6.55|4.55|0
1674519300000|2023-01-24 00:15:00|6.56|4.56|6.57|4.57|6.57|4.57|6.51|4.51|0
1674519600000|2023-01-24 00:20:00|6.56|4.56|6.56|4.56|6.59|4.59|6.54|4.54|0
1674519900000|2023-01-24 00:25:00|6.57|4.57|6.57|4.57|6.59|4.59|6.57|4.57|0
1674520200000|2023-01-24 00:30:00|6.58|4.58|6.59|4.59|6.59|4.59|6.57|4.57|0
1674520500000|2023-01-24 00:35:00|6.58|4.58|6.61|4.61|6.61|4.61|6.58|4.58|0
1674520800000|2023-01-24 00:40:00|6.6|4.6|6.58|4.58|6.6|4.6|6.58|4.58|0
1674521100000|2023-01-24 00:45:00|6.59|4.59|6.57|4.57|6.59|4.59|6.56|4.56|0
1674521400000|2023-01-24 00:50:00|6.58|4.58|6.58|4.58|6.59|4.59|6.58|4.58|0
1674521700000|2023-01-24 00:55:00|6.59|4.59|6.58|4.58|6.59|4.59|6.58|4.58|0
1674522000000|2023-01-24 01:00:00|6.57|4.57|6.53|4.53|6.59|4.59|6.53|4.53|0
1674522300000|2023-01-24 01:05:00|6.52|4.52|6.53|4.53|6.55|4.55|6.52|4.52|0
1674522600000|2023-01-24 01:10:00|6.54|4.54|6.57|4.57|6.57|4.57|6.53|4.53|0
1674522900000|2023-01-24 01:15:00|6.58|4.58|6.59|4.59|6.6|4.6|6.57|4.57|0
1674523200000|2023-01-24 01:20:00|6.58|4.58|6.57|4.57|6.58|4.58|6.57|4.57|0
1674523500000|2023-01-24 01:25:00|6.58|4.58|6.58|4.58|6.58|4.58|6.57|4.57|0
1674523800000|2023-01-24 01:30:00|6.59|4.59|6.64|4.64|6.67|4.67|6.58|4.58|0
1674524100000|2023-01-24 01:35:00|6.65|4.65|6.64|4.64|6.65|4.65|6.62|4.62|0
1674524400000|2023-01-24 01:40:00|6.65|4.65|6.68|4.68|6.68|4.68|6.64|4.64|0
1674524700000|2023-01-24 01:45:00|6.69|4.69|6.68|4.68|6.7|4.7|6.68|4.68|0
1674525000000|2023-01-24 01:50:00|6.69|4.69|6.68|4.68|6.69|4.69|6.68|4.68|0
1674525300000|2023-01-24 01:55:00|6.66|4.66|6.66|4.66|6.67|4.67|6.66|4.66|0
1674525600000|2023-01-24 02:00:00|6.65|4.65|6.67|4.67|6.68|4.68|6.65|4.65|0
1674525900000|2023-01-24 02:05:00|6.66|4.66|6.67|4.67|6.67|4.67|6.66|4.66|0
1674526200000|2023-01-24 02:10:00|6.66|4.66|6.67|4.67|6.67|4.67|6.65|4.65|0
1674526500000|2023-01-24 02:15:00|6.68|4.68|6.71|4.71|6.73|4.73|6.68|4.68|0
1674526800000|2023-01-24 02:20:00|6.72|4.72|6.71|4.71|6.74|4.74|6.71|4.71|0
1674527100000|2023-01-24 02:25:00|6.7|4.7|6.69|4.69|6.7|4.7|6.68|4.68|0
1674527400000|2023-01-24 02:30:00|6.7|4.7|6.67|4.67|6.71|4.71|6.67|4.67|0
1674527700000|2023-01-24 02:35:00|6.66|4.66|6.66|4.66|6.67|4.67|6.65|4.65|0
1674528000000|2023-01-24 02:40:00|6.67|4.67|6.65|4.65|6.67|4.67|6.64|4.64|0
1674528300000|2023-01-24 02:45:00|6.66|4.66|6.62|4.62|6.66|4.66|6.61|4.61|0
1674528600000|2023-01-24 02:50:00|6.63|4.63|6.63|4.63|6.64|4.64|6.62|4.62|0
1674528900000|2023-01-24 02:55:00|6.64|4.64|6.65|4.65|6.65|4.65|6.63|4.63|0
1674529200000|2023-01-24 03:00:00|6.64|4.64|6.65|4.65|6.65|4.65|6.64|4.64|0
1674529500000|2023-01-24 03:05:00|6.64|4.64|6.65|4.65|6.66|4.66|6.64|4.64|0
1674529800000|2023-01-24 03:10:00|6.64|4.64|6.63|4.63|6.65|4.65|6.63|4.63|0
1674530100000|2023-01-24 03:15:00|6.62|4.62|6.62|4.62|6.63|4.63|6.62|4.62|0
1674530400000|2023-01-24 03:20:00|6.63|4.63|6.62|4.62|6.63|4.63|6.61|4.61|0
1674530700000|2023-01-24 03:25:00|6.63|4.63|6.63|4.63|6.63|4.63|6.62|4.62|0
1674531000000|2023-01-24 03:30:00|6.64|4.64|6.63|4.63|6.64|4.64|6.62|4.62|0
1674531300000|2023-01-24 03:35:00|6.64|4.64|6.64|4.64|6.66|4.66|6.64|4.64|0
1674531600000|2023-01-24 03:40:00|6.63|4.63|6.63|4.63|6.64|4.64|6.62|4.62|0
1674531900000|2023-01-24 03:45:00|6.62|4.62|6.63|4.63|6.63|4.63|6.6|4.6|0
1674532200000|2023-01-24 03:50:00|6.64|4.64|6.62|4.62|6.64|4.64|6.62|4.62|0
1674532500000|2023-01-24 03:55:00|6.63|4.63|6.62|4.62|6.63|4.63|6.62|4.62|0
1674532800000|2023-01-24 04:00:00|6.61|4.61|6.6|4.6|6.63|4.63|6.6|4.6|0
1674533100000|2023-01-24 04:05:00|6.61|4.61|6.6|4.6|6.61|4.61|6.6|4.6|0
1674533400000|2023-01-24 04:10:00|6.59|4.59|6.61|4.61|6.61|4.61|6.59|4.59|0
1674533700000|2023-01-24 04:15:00|6.6|4.6|6.61|4.61|6.61|4.61|6.6|4.6|0
1674534000000|2023-01-24 04:20:00|6.62|4.62|6.62|4.62|6.62|4.62|6.62|4.62|0
1674534300000|2023-01-24 04:25:00|6.61|4.61|6.62|4.62|6.62|4.62|6.61|4.61|0
1674534600000|2023-01-24 04:30:00|6.63|4.63|6.61|4.61|6.63|4.63|6.61|4.61|0
1674534900000|2023-01-24 04:35:00|6.62|4.62|6.62|4.62|6.62|4.62|6.61|4.61|0
1674535500000|2023-01-24 04:45:00|6.63|4.63|6.65|4.65|6.66|4.66|6.63|4.63|0
1674535800000|2023-01-24 04:50:00|6.66|4.66|6.66|4.66|6.67|4.67|6.65|4.65|0
1674536100000|2023-01-24 04:55:00|6.67|4.67|6.68|4.68|6.68|4.68|6.67|4.67|0
1674536400000|2023-01-24 05:00:00|6.71|4.71|6.69|4.69|6.71|4.71|6.69|4.69|0
1674536700000|2023-01-24 05:05:00|6.68|4.68|6.67|4.67|6.7|4.7|6.67|4.67|0
1674537000000|2023-01-24 05:10:00|6.68|4.68|6.69|4.69|6.69|4.69|6.67|4.67|0
1674537300000|2023-01-24 05:15:00|6.7|4.7|6.69|4.69|6.71|4.71|6.69|4.69|0
1674537600000|2023-01-24 05:20:00|6.68|4.68|6.92|4.92|6.92|4.92|6.68|4.68|0
1674537900000|2023-01-24 05:25:00|6.93|4.93|6.92|4.92|6.93|4.93|6.91|4.91|0
1674538200000|2023-01-24 05:30:00|6.93|4.93|6.94|4.94|6.96|4.96|6.93|4.93|0
1674538500000|2023-01-24 05:35:00|6.95|4.95|6.98|4.98|7.04|5.04|6.95|4.95|0
1674538800000|2023-01-24 05:40:00|6.99|4.99|7|5|7.01|5.01|6.98|4.98|0
1674539100000|2023-01-24 05:45:00|6.99|4.99|6.95|4.95|6.99|4.99|6.95|4.95|0
1674539400000|2023-01-24 05:50:00|6.96|4.96|6.91|4.91|6.96|4.96|6.9|4.9|0
1674539700000|2023-01-24 05:55:00|6.9|4.9|6.9|4.9|6.91|4.91|6.89|4.89|0
1674540000000|2023-01-24 06:00:00|6.89|4.89|6.87|4.87|6.93|4.93|6.87|4.87|0
1674540300000|2023-01-24 06:05:00|6.85|4.85|6.83|4.83|6.86|4.86|6.81|4.81|0
1674540600000|2023-01-24 06:10:00|6.82|4.82|6.86|4.86|6.86|4.86|6.79|4.79|0
1674540900000|2023-01-24 06:15:00|6.85|4.85|6.85|4.85|6.86|4.86|6.84|4.84|0
1674541200000|2023-01-24 06:20:00|6.86|4.86|6.86|4.86|6.87|4.87|6.85|4.85|0
1674541500000|2023-01-24 06:25:00|6.87|4.87|6.92|4.92|6.92|4.92|6.87|4.87|0
1674541800000|2023-01-24 06:30:00|6.91|4.91|6.89|4.89|6.92|4.92|6.89|4.89|0
1674542100000|2023-01-24 06:35:00|6.9|4.9|6.91|4.91|6.91|4.91|6.89|4.89|0
1674542400000|2023-01-24 06:40:00|6.92|4.92|6.93|4.93|6.94|4.94|6.91|4.91|0
1674542700000|2023-01-24 06:45:00|6.92|4.92|6.92|4.92|6.93|4.93|6.92|4.92|0
1674543000000|2023-01-24 06:50:00|6.91|4.91|6.91|4.91|6.93|4.93|6.91|4.91|0
1674543300000|2023-01-24 06:55:00|6.9|4.9|6.91|4.91|6.92|4.92|6.85|4.85|0
1674543600000|2023-01-24 07:00:00|6.9|4.9|6.86|4.86|6.91|4.91|6.84|4.84|0
1674543900000|2023-01-24 07:05:00|6.76|4.96|6.74|4.94|6.76|4.96|6.71|4.91|0
1674544200000|2023-01-24 07:10:00|6.73|4.93|6.72|4.92|6.75|4.95|6.69|4.89|0
1674544500000|2023-01-24 07:15:00|6.73|4.93|6.77|4.97|6.79|4.99|6.72|4.92|0
1674544800000|2023-01-24 07:20:00|6.78|4.98|6.83|5.03|6.84|5.04|6.78|4.98|0
1674545100000|2023-01-24 07:25:00|6.82|5.02|6.81|5.01|6.83|5.03|6.8|5|0
1674545400000|2023-01-24 07:30:00|6.82|5.02|6.77|4.97|6.82|5.02|6.75|4.95|0
1674545700000|2023-01-24 07:35:00|6.76|4.96|6.77|4.97|6.78|4.98|6.74|4.94|0
1674546000000|2023-01-24 07:40:00|6.76|4.96|6.73|4.93|6.76|4.96|6.72|4.92|0
1674546300000|2023-01-24 07:45:00|6.72|4.92|6.69|4.89|6.73|4.93|6.68|4.88|0
1674546600000|2023-01-24 07:50:00|6.7|4.9|6.65|4.85|6.7|4.9|6.62|4.82|0
1674546900000|2023-01-24 07:55:00|6.66|4.86|6.69|4.89|6.7|4.9|6.65|4.85|0
1674547200000|2023-01-24 08:00:00|6.72|4.92|6.79|4.99|6.81|5.01|6.72|4.92|0
1674547500000|2023-01-24 08:05:00|6.78|4.98|6.63|4.83|6.78|4.98|6.63|4.83|0
1674547800000|2023-01-24 08:10:00|6.64|4.84|6.64|4.84|6.71|4.91|6.63|4.83|0
1674548100000|2023-01-24 08:15:00|6.65|4.85|6.68|4.88|6.71|4.91|6.64|4.84|0
1674548400000|2023-01-24 08:20:00|6.67|4.87|6.7|4.9|6.71|4.91|6.64|4.84|0
1674548700000|2023-01-24 08:25:00|6.71|4.91|6.67|4.87|6.72|4.92|6.64|4.84|0
1674549000000|2023-01-24 08:30:00|6.69|4.89|6.64|4.84|6.7|4.9|6.58|4.78|0
1674549300000|2023-01-24 08:35:00|6.65|4.85|6.67|4.87|6.67|4.87|6.57|4.77|0
1674549600000|2023-01-24 08:40:00|6.68|4.88|6.66|4.86|6.71|4.91|6.66|4.86|0
1674549900000|2023-01-24 08:45:00|6.67|4.87|6.64|4.84|6.7|4.9|6.61|4.81|0
1674550200000|2023-01-24 08:50:00|6.65|4.85|6.63|4.83|6.7|4.9|6.63|4.83|0
1674550500000|2023-01-24 08:55:00|6.62|4.82|6.65|4.85|6.69|4.89|6.62|4.82|0
1674550800000|2023-01-24 09:00:00|6.66|4.86|6.6|4.8|6.66|4.86|6.56|4.76|0
1674551100000|2023-01-24 09:05:00|6.59|4.79|6.61|4.81|6.69|4.89|6.59|4.79|0
1674551400000|2023-01-24 09:10:00|6.6|4.8|6.72|4.92|6.72|4.92|6.6|4.8|0
1674551700000|2023-01-24 09:15:00|6.71|4.91|6.68|4.88|6.72|4.92|6.66|4.86|0
1674552000000|2023-01-24 09:20:00|6.69|4.89|6.62|4.82|6.7|4.9|6.62|4.82|0
1674552300000|2023-01-24 09:25:00|6.61|4.81|6.62|4.82|6.66|4.86|6.58|4.78|0
1674552600000|2023-01-24 09:30:00|6.63|4.83|6.58|4.78|6.65|4.85|6.57|4.77|0
1674552900000|2023-01-24 09:35:00|6.59|4.79|6.6|4.8|6.62|4.82|6.56|4.76|0
1674553200000|2023-01-24 09:40:00|6.59|4.79|6.5|4.7|6.59|4.79|6.49|4.69|0
1674553500000|2023-01-24 09:45:00|6.51|4.71|6.54|4.74|6.55|4.75|6.51|4.71|0
1674553800000|2023-01-24 09:50:00|6.53|4.73|6.55|4.75|6.59|4.79|6.53|4.73|0
1674554100000|2023-01-24 09:55:00|6.54|4.74|6.55|4.75|6.56|4.76|6.52|4.72|0
1674554400000|2023-01-24 10:00:00|6.56|4.76|6.56|4.76|6.58|4.78|6.55|4.75|0
1674554700000|2023-01-24 10:05:00|6.57|4.77|6.5|4.7|6.57|4.77|6.5|4.7|0
1674555000000|2023-01-24 10:10:00|6.49|4.69|6.5|4.7|6.52|4.72|6.48|4.68|0
1674555300000|2023-01-24 10:15:00|6.49|4.69|6.43|4.63|6.51|4.71|6.43|4.63|0
1674555600000|2023-01-24 10:20:00|6.44|4.64|6.47|4.67|6.47|4.67|6.42|4.62|0
1674555900000|2023-01-24 10:25:00|6.48|4.68|6.45|4.65|6.48|4.68|6.43|4.63|0
1674556200000|2023-01-24 10:30:00|6.46|4.66|6.43|4.63|6.47|4.67|6.38|4.58|0
1674556500000|2023-01-24 10:35:00|6.44|4.64|6.49|4.69|6.49|4.69|6.43|4.63|0
1674556800000|2023-01-24 10:40:00|6.48|4.68|6.44|4.64|6.52|4.72|6.44|4.64|0
1674557100000|2023-01-24 10:45:00|6.43|4.63|6.51|4.71|6.51|4.71|6.42|4.62|0
1674557400000|2023-01-24 10:50:00|6.52|4.72|6.53|4.73|6.53|4.73|6.5|4.7|0
1674557700000|2023-01-24 10:55:00|6.52|4.72|6.54|4.74|6.54|4.74|6.5|4.7|0
1674558000000|2023-01-24 11:00:00|6.53|4.73|6.47|4.67|6.53|4.73|6.45|4.65|0
1674558300000|2023-01-24 11:05:00|6.46|4.66|6.38|4.58|6.46|4.66|6.36|4.56|0
1674558600000|2023-01-24 11:10:00|6.39|4.59|6.36|4.56|6.41|4.61|6.35|4.55|0
1674558900000|2023-01-24 11:15:00|6.37|4.57|6.34|4.54|6.39|4.59|6.34|4.54|0
1674559200000|2023-01-24 11:20:00|6.33|4.53|6.37|4.57|6.38|4.58|6.33|4.53|0
1674559500000|2023-01-24 11:25:00|6.36|4.56|6.36|4.56|6.39|4.59|6.36|4.56|0
1674559800000|2023-01-24 11:30:00|6.35|4.55|6.39|4.59|6.39|4.59|6.32|4.52|0
1674560100000|2023-01-24 11:35:00|6.38|4.58|6.43|4.63|6.44|4.64|6.37|4.57|0
1674560400000|2023-01-24 11:40:00|6.44|4.64|6.46|4.66|6.46|4.66|6.4|4.6|0
1674560700000|2023-01-24 11:45:00|6.45|4.65|6.5|4.7|6.5|4.7|6.44|4.64|0
1674561000000|2023-01-24 11:50:00|6.49|4.69|6.45|4.65|6.51|4.71|6.45|4.65|0
1674561300000|2023-01-24 11:55:00|6.46|4.66|6.43|4.63|6.46|4.66|6.43|4.63|0
1674561600000|2023-01-24 12:00:00|6.44|4.64|6.35|4.55|6.44|4.64|6.35|4.55|0
1674561900000|2023-01-24 12:05:00|6.36|4.56|6.36|4.56|6.41|4.61|6.35|4.55|0
1674562200000|2023-01-24 12:10:00|6.37|4.57|6.37|4.57|6.38|4.58|6.31|4.51|0
1674562500000|2023-01-24 12:15:00|6.36|4.56|6.38|4.58|6.41|4.61|6.35|4.55|0
1674562800000|2023-01-24 12:20:00|6.39|4.59|6.39|4.59|6.42|4.62|6.37|4.57|0
1674563100000|2023-01-24 12:25:00|6.38|4.58|6.42|4.62|6.43|4.63|6.37|4.57|0
1674563400000|2023-01-24 12:30:00|6.41|4.61|6.36|4.56|6.41|4.61|6.36|4.56|0
1674563700000|2023-01-24 12:35:00|6.35|4.55|6.35|4.55|6.38|4.58|6.3|4.5|0
1674564000000|2023-01-24 12:40:00|6.36|4.56|6.43|4.63|6.45|4.65|6.36|4.56|0
1674564300000|2023-01-24 12:45:00|6.44|4.64|6.43|4.63|6.44|4.64|6.39|4.59|0
1674564600000|2023-01-24 12:50:00|6.44|4.64|6.42|4.62|6.46|4.66|6.42|4.62|0
1674564900000|2023-01-24 12:55:00|6.41|4.61|6.4|4.6|6.41|4.61|6.38|4.58|0
1674565200000|2023-01-24 13:00:00|6.41|4.61|6.4|4.6|6.43|4.63|6.35|4.55|0
1674565500000|2023-01-24 13:05:00|6.41|4.61|6.43|4.63|6.43|4.63|6.37|4.57|0
1674565800000|2023-01-24 13:10:00|6.42|4.62|6.39|4.59|6.43|4.63|6.39|4.59|0
1674566100000|2023-01-24 13:15:00|6.4|4.6|6.35|4.55|6.41|4.61|6.33|4.53|0
1674566400000|2023-01-24 13:20:00|6.34|4.54|6.38|4.58|6.38|4.58|6.3|4.5|0
1674566700000|2023-01-24 13:25:00|6.37|4.57|6.39|4.59|6.41|4.61|6.34|4.54|0
1674567000000|2023-01-24 13:30:00|6.41|4.61|6.32|4.52|6.44|4.64|6.31|4.51|0
1674567300000|2023-01-24 13:35:00|6.31|4.51|6.18|4.38|6.32|4.52|6.18|4.38|0
1674567600000|2023-01-24 13:40:00|6.19|4.39|6.05|4.25|6.19|4.39|6|4.2|0
1674567900000|2023-01-24 13:45:00|6.06|4.26|6.11|4.31|6.15|4.35|6.03|4.23|0
1674568200000|2023-01-24 13:50:00|6.1|4.3|6.19|4.39|6.48|4.68|5.99|4.19|0
1674568500000|2023-01-24 13:55:00|6.18|4.38|6.24|4.44|6.25|4.45|6.17|4.37|0
1674568800000|2023-01-24 14:00:00|6.23|4.43|6.2|4.4|6.27|4.47|6.18|4.38|0
1674569100000|2023-01-24 14:05:00|6.21|4.41|6.23|4.43|6.28|4.48|6.21|4.41|0
1674569400000|2023-01-24 14:10:00|6.22|4.42|6.77|4.97|6.79|4.99|6.15|4.35|0
1674569700000|2023-01-24 14:15:00|6.78|4.98|6.77|4.97|6.79|4.99|6.74|4.94|0
1674570000000|2023-01-24 14:20:00|6.76|4.96|6.8|5|6.85|5.05|6.74|4.94|0
1674570300000|2023-01-24 14:25:00|6.81|5.01|6.83|5.03|6.88|5.08|6.74|4.94|0
1674570600000|2023-01-24 14:30:00|6.84|5.04|6.72|4.92|6.89|5.09|6.63|4.83|0
1674570900000|2023-01-24 14:35:00|6.73|4.93|6.61|4.81|6.75|4.95|6.54|4.74|0
1674571200000|2023-01-24 14:40:00|6.58|4.78|6.79|4.99|6.81|5.01|6.53|4.73|0
1674571500000|2023-01-24 14:45:00|6.66|4.86|6.88|5.08|6.97|5.17|6.66|4.86|0
1674571800000|2023-01-24 14:50:00|6.89|5.09|7.11|5.31|7.12|5.32|6.79|4.99|0
1674572100000|2023-01-24 14:55:00|7.12|5.32|6.53|4.73|7.13|5.33|6.48|4.68|0
1674572400000|2023-01-24 15:00:00|6.52|4.72|6.49|4.69|6.63|4.83|6.44|4.64|0
1674572700000|2023-01-24 15:05:00|6.5|4.7|6.53|4.73|6.57|4.77|6.27|4.47|0
1674573000000|2023-01-24 15:10:00|6.55|4.75|6.82|5.02|6.82|5.02|6.48|4.68|0
1674573300000|2023-01-24 15:15:00|6.92|5.12|6.63|4.83|7.07|5.27|6.62|4.82|0
1674573600000|2023-01-24 15:20:00|6.64|4.84|6.63|4.83|6.78|4.98|6.56|4.76|0
1674573900000|2023-01-24 15:25:00|6.62|4.82|6.56|4.76|6.8|5|6.46|4.66|0
1674574200000|2023-01-24 15:30:00|6.57|4.77|6.97|5.17|7.06|5.26|6.44|4.64|0
1674574500000|2023-01-24 15:35:00|6.95|5.15|6.81|5.01|6.95|5.15|6.68|4.88|0
1674574800000|2023-01-24 15:40:00|6.79|4.99|7.08|5.28|7.12|5.32|6.75|4.95|0
1674575100000|2023-01-24 15:45:00|7.07|5.27|7.16|5.36|7.2|5.4|7.01|5.21|0
1674575400000|2023-01-24 15:50:00|7.15|5.35|7.03|5.23|7.21|5.41|6.82|5.02|0
1674575700000|2023-01-24 15:55:00|7.02|5.22|7.13|5.33|7.23|5.43|7.01|5.21|0
1674576000000|2023-01-24 16:00:00|7.14|5.34|7.17|5.37|7.2|5.4|7.05|5.25|0
1674576300000|2023-01-24 16:05:00|7.16|5.36|7.07|5.27|7.17|5.37|7.02|5.22|0
1674576600000|2023-01-24 16:10:00|7.1|5.3|7|5.2|7.13|5.33|6.92|5.12|0
1674576900000|2023-01-24 16:15:00|7.01|5.21|6.93|5.13|7.03|5.23|6.86|5.06|0
1674577200000|2023-01-24 16:20:00|6.92|5.12|7.08|5.28|7.12|5.32|6.88|5.08|0
1674577500000|2023-01-24 16:25:00|7.07|5.27|7.2|5.4|7.22|5.42|7.02|5.22|0
1674577800000|2023-01-24 16:30:00|7.22|5.42|6.97|5.17|7.22|5.42|6.94|5.14|0
1674578100000|2023-01-24 16:35:00|6.96|5.16|7.01|5.21|7.03|5.23|6.94|5.14|0
1674578400000|2023-01-24 16:40:00|7.04|5.24|6.97|5.17|7.08|5.28|6.91|5.11|0
1674578700000|2023-01-24 16:45:00|6.98|5.18|7.02|5.22|7.05|5.25|6.93|5.13|0
1674579000000|2023-01-24 16:50:00|7.01|5.21|6.99|5.19|7.1|5.3|6.95|5.15|0
1674579300000|2023-01-24 16:55:00|7.01|5.21|6.98|5.18|7.04|5.24|6.91|5.11|0
1674579600000|2023-01-24 17:00:00|6.96|5.16|6.84|5.04|6.96|5.16|6.68|4.88|0
1674579900000|2023-01-24 17:05:00|6.86|5.06|7.03|5.23|7.04|5.24|6.86|5.06|0
1674580200000|2023-01-24 17:10:00|7.01|5.21|7.11|5.31|7.11|5.31|7|5.2|0
1674580500000|2023-01-24 17:15:00|7.1|5.3|7.13|5.33|7.15|5.35|7.05|5.25|0
1674580800000|2023-01-24 17:20:00|7.12|5.32|7.08|5.28|7.12|5.32|7.01|5.21|0
1674581100000|2023-01-24 17:25:00|7.09|5.29|6.93|5.13|7.09|5.29|6.85|5.05|0
1674581400000|2023-01-24 17:30:00|6.92|5.12|6.85|5.05|6.93|5.13|6.84|5.04|0
1674581700000|2023-01-24 17:35:00|6.84|5.04|6.85|5.05|6.94|5.14|6.8|5|0
1674582000000|2023-01-24 17:40:00|6.84|5.04|6.77|4.97|6.85|5.05|6.74|4.94|0
1674582300000|2023-01-24 17:45:00|6.76|4.96|6.81|5.01|6.84|5.04|6.74|4.94|0
1674582600000|2023-01-24 17:50:00|6.82|5.02|6.8|5|6.86|5.06|6.75|4.95|0
1674582900000|2023-01-24 17:55:00|6.81|5.01|6.83|5.03|6.88|5.08|6.78|4.98|0
1674583200000|2023-01-24 18:00:00|6.82|5.02|6.67|4.87|6.94|5.14|6.63|4.83|0
1674583500000|2023-01-24 18:05:00|6.69|4.89|6.8|5|6.83|5.03|6.65|4.85|0
1674583800000|2023-01-24 18:10:00|6.82|5.02|6.78|4.98|6.97|5.17|6.78|4.98|0
1674584100000|2023-01-24 18:15:00|6.77|4.97|6.85|5.05|6.9|5.1|6.76|4.96|0
1674584400000|2023-01-24 18:20:00|6.84|5.04|6.81|5.01|6.87|5.07|6.73|4.93|0
1674584700000|2023-01-24 18:25:00|6.8|5|6.87|5.07|6.87|5.07|6.71|4.91|0
1674585000000|2023-01-24 18:30:00|6.86|5.06|6.88|5.08|6.89|5.09|6.81|5.01|0
1674585300000|2023-01-24 18:35:00|6.87|5.07|6.91|5.11|6.91|5.11|6.83|5.03|0
1674585600000|2023-01-24 18:40:00|6.9|5.1|7.02|5.22|7.06|5.26|6.87|5.07|0
1674585900000|2023-01-24 18:45:00|7.03|5.23|7.04|5.24|7.11|5.31|7.01|5.21|0
1674586200000|2023-01-24 18:50:00|7.02|5.22|7.01|5.21|7.05|5.25|6.97|5.17|0
1674586500000|2023-01-24 18:55:00|7.02|5.22|6.97|5.17|7.06|5.26|6.95|5.15|0
1674586800000|2023-01-24 19:00:00|6.98|5.18|6.72|4.92|6.99|5.19|6.7|4.9|0
1674587100000|2023-01-24 19:05:00|6.71|4.91|6.74|4.94|6.81|5.01|6.68|4.88|0
1674587400000|2023-01-24 19:10:00|6.75|4.95|6.61|4.81|6.79|4.99|6.61|4.81|0
1674587700000|2023-01-24 19:15:00|6.62|4.82|6.64|4.84|6.72|4.92|6.6|4.8|0
1674588000000|2023-01-24 19:20:00|6.66|4.86|6.66|4.86|6.71|4.91|6.61|4.81|0
1674588300000|2023-01-24 19:25:00|6.65|4.85|6.72|4.92|6.75|4.95|6.65|4.85|0
1674588600000|2023-01-24 19:30:00|6.73|4.93|6.78|4.98|6.84|5.04|6.72|4.92|0
1674588900000|2023-01-24 19:35:00|6.77|4.97|6.8|5|6.84|5.04|6.76|4.96|0
1674589200000|2023-01-24 19:40:00|6.78|4.98|6.8|5|6.83|5.03|6.76|4.96|0
1674589500000|2023-01-24 19:45:00|6.81|5.01|6.78|4.98|6.88|5.08|6.77|4.97|0
1674589800000|2023-01-24 19:50:00|6.77|4.97|6.87|5.07|6.87|5.07|6.74|4.94|0
1674590100000|2023-01-24 19:55:00|6.86|5.06|6.88|5.08|6.93|5.13|6.85|5.05|0
1674590400000|2023-01-24 20:00:00|6.89|5.09|6.87|5.07|6.96|5.16|6.82|5.02|0
1674590700000|2023-01-24 20:05:00|6.88|5.08|6.78|4.98|6.88|5.08|6.77|4.97|0
1674591000000|2023-01-24 20:10:00|6.77|4.97|6.74|4.94|6.86|5.06|6.72|4.92|0
1674591300000|2023-01-24 20:15:00|6.75|4.95|6.76|4.96|6.78|4.98|6.71|4.91|0
1674591600000|2023-01-24 20:20:00|6.75|4.95|6.77|4.97|6.79|4.99|6.7|4.9|0
1674591900000|2023-01-24 20:25:00|6.76|4.96|6.77|4.97|6.82|5.02|6.69|4.89|0
1674592200000|2023-01-24 20:30:00|6.79|4.99|6.57|4.77|6.79|4.99|6.56|4.76|0
1674592500000|2023-01-24 20:35:00|6.56|4.76|6.53|4.73|6.59|4.79|6.51|4.71|0
1674592800000|2023-01-24 20:40:00|6.51|4.71|6.42|4.62|6.52|4.72|6.34|4.54|0
1674593100000|2023-01-24 20:45:00|6.41|4.61|6.42|4.62|6.45|4.65|6.34|4.54|0
1674593400000|2023-01-24 20:50:00|6.44|4.64|6.67|4.87|6.67|4.87|6.44|4.64|0
1674593700000|2023-01-24 20:55:00|6.69|4.89|6.67|4.87|6.8|5|6.67|4.87|0
1674594000000|2023-01-24 21:00:00|6.66|4.86|7.11|5.31|7.19|5.39|6.61|4.81|0
1674594300000|2023-01-24 21:05:00|7.09|5.29|6.55|4.75|7.14|5.34|6.44|4.64|0
1674594600000|2023-01-24 21:10:00|6.52|4.72|6.64|4.84|6.86|5.06|6.52|4.72|0
1674594900000|2023-01-24 21:15:00|6.79|4.79|6.85|4.85|6.86|4.86|6.76|4.76|0
1674595200000|2023-01-24 21:20:00|6.84|4.84|6.76|4.76|6.87|4.87|6.74|4.74|0
1674595500000|2023-01-24 21:25:00|6.75|4.75|6.77|4.77|6.81|4.81|6.73|4.73|0
1674595800000|2023-01-24 21:30:00|6.78|4.78|6.82|4.82|6.82|4.82|6.78|4.78|0
1674596100000|2023-01-24 21:35:00|6.83|4.83|6.83|4.83|6.88|4.88|6.81|4.81|0
1674596400000|2023-01-24 21:40:00|6.82|4.82|6.85|4.85|6.85|4.85|6.79|4.79|0
1674596700000|2023-01-24 21:45:00|6.84|4.84|6.75|4.75|6.84|4.84|6.74|4.74|0
1674597000000|2023-01-24 21:50:00|6.76|4.76|6.76|4.76|6.77|4.77|6.72|4.72|0
1674597300000|2023-01-24 21:55:00|6.75|4.75|6.73|4.73|6.75|4.75|6.71|4.71|0
1674597600000|2023-01-24 22:00:00|6.74|4.74|6.73|4.73|6.74|4.74|6.73|4.73|0
1674597900000|2023-01-24 22:05:00|6.74|4.74|6.73|4.73|6.74|4.74|6.72|4.72|0
1674598200000|2023-01-24 22:10:00|6.74|4.74|6.73|4.73|6.75|4.75|6.71|4.71|0
1674598500000|2023-01-24 22:15:00|6.74|4.74|6.74|4.74|6.75|4.75|6.73|4.73|0
1674598800000|2023-01-24 22:20:00|6.75|4.75|6.73|4.73|6.75|4.75|6.73|4.73|0
1674599100000|2023-01-24 22:25:00|6.74|4.74|6.74|4.74|6.74|4.74|6.74|4.74|0
1674599400000|2023-01-24 22:30:00|6.73|4.73|6.72|4.72|6.73|4.73|6.72|4.72|0
1674599700000|2023-01-24 22:35:00|6.73|4.73|6.73|4.73|6.74|4.74|6.72|4.72|0
1674600000000|2023-01-24 22:40:00|6.74|4.74|6.73|4.73|6.74|4.74|6.73|4.73|0
1674600300000|2023-01-24 22:45:00|6.72|4.72|6.69|4.69|6.72|4.72|6.69|4.69|0
1674600600000|2023-01-24 22:50:00|6.68|4.68|6.68|4.68|6.69|4.69|6.65|4.65|0
1674600900000|2023-01-24 22:55:00|6.67|4.67|6.69|4.69|6.74|4.74|6.67|4.67|0
1674601200000|2023-01-24 23:00:00|6.76|4.76|6.65|4.65|6.76|4.76|6.62|4.62|0
1674601500000|2023-01-24 23:05:00|6.63|4.63|6.45|4.45|6.64|4.64|6.45|4.45|0
1674601800000|2023-01-24 23:10:00|6.46|4.46|6.46|4.46|6.53|4.53|6.45|4.45|0
1674602100000|2023-01-24 23:15:00|6.47|4.47|6.35|4.35|6.5|4.5|6.34|4.34|0
1674602400000|2023-01-24 23:20:00|6.37|4.37|6.19|4.19|6.38|4.38|6.19|4.19|0
1674602700000|2023-01-24 23:25:00|6.2|4.2|6.07|4.07|6.22|4.22|6.06|4.06|0
1674603000000|2023-01-24 23:30:00|6.1|4.1|6.05|4.05|6.1|4.1|5.95|3.95|0
1674603300000|2023-01-24 23:35:00|6.06|4.06|6.09|4.09|6.1|4.1|6.03|4.03|0
1674603600000|2023-01-24 23:40:00|6.08|4.08|6.04|4.04|6.1|4.1|6.02|4.02|0
1674603900000|2023-01-24 23:45:00|6.05|4.05|6|4|6.08|4.08|5.93|3.93|0
1674604200000|2023-01-24 23:50:00|5.99|3.99|6|4|6.05|4.05|5.94|3.94|0
1674604500000|2023-01-24 23:55:00|6.01|4.01|6.03|4.03|6.05|4.05|6|4|0
1674604800000|2023-01-25 00:00:00|6.05|4.05|6.09|4.09|6.09|4.09|6.02|4.02|0
1674605100000|2023-01-25 00:05:00|6.08|4.08|6.08|4.08|6.09|4.09|6.06|4.06|0
1674605400000|2023-01-25 00:10:00|6.09|4.09|6.09|4.09|6.1|4.1|6.07|4.07|0
1674605700000|2023-01-25 00:15:00|6.1|4.1|6.09|4.09|6.1|4.1|6.07|4.07|0
1674606000000|2023-01-25 00:20:00|6.08|4.08|6.07|4.07|6.09|4.09|6.05|4.05|0
1674606300000|2023-01-25 00:25:00|6.08|4.08|6.05|4.05|6.08|4.08|6.05|4.05|0
1674606600000|2023-01-25 00:30:00|6.02|4.02|6|4|6.02|4.02|5.97|3.97|0
1674606900000|2023-01-25 00:35:00|5.99|3.99|5.96|3.96|6|4|5.96|3.96|0
1674607200000|2023-01-25 00:40:00|5.95|3.95|5.9|3.9|5.96|3.96|5.9|3.9|0
1674607500000|2023-01-25 00:45:00|5.91|3.91|5.85|3.85|5.91|3.91|5.85|3.85|0
1674607800000|2023-01-25 00:50:00|5.83|3.83|5.86|3.86|5.88|3.88|5.83|3.83|0
1674608100000|2023-01-25 00:55:00|5.87|3.87|5.94|3.94|5.96|3.96|5.86|3.86|0
1674608400000|2023-01-25 01:00:00|5.93|3.93|5.94|3.94|5.96|3.96|5.92|3.92|0
1674608700000|2023-01-25 01:05:00|5.93|3.93|5.94|3.94|5.94|3.94|5.91|3.91|0
1674609000000|2023-01-25 01:10:00|5.93|3.93|5.9|3.9|5.93|3.93|5.89|3.89|0
1674609300000|2023-01-25 01:15:00|5.89|3.89|5.92|3.92|5.93|3.93|5.89|3.89|0
1674609600000|2023-01-25 01:20:00|5.93|3.93|5.94|3.94|5.95|3.95|5.93|3.93|0
1674609900000|2023-01-25 01:25:00|5.93|3.93|5.89|3.89|5.94|3.94|5.84|3.84|0
1674610200000|2023-01-25 01:30:00|5.9|3.9|5.84|3.84|5.9|3.9|5.82|3.82|0
1674610500000|2023-01-25 01:35:00|5.83|3.83|5.85|3.85|5.85|3.85|5.81|3.81|0
1674610800000|2023-01-25 01:40:00|5.84|3.84|5.89|3.89|5.91|3.91|5.84|3.84|0
1674611100000|2023-01-25 01:45:00|5.9|3.9|5.86|3.86|5.9|3.9|5.85|3.85|0
1674611400000|2023-01-25 01:50:00|5.87|3.87|5.86|3.86|5.87|3.87|5.85|3.85|0
1674611700000|2023-01-25 01:55:00|5.85|3.85|5.84|3.84|5.85|3.85|5.8|3.8|0
1674612000000|2023-01-25 02:00:00|5.83|3.83|5.89|3.89|5.9|3.9|5.83|3.83|0
1674612300000|2023-01-25 02:05:00|5.88|3.88|5.94|3.94|5.95|3.95|5.86|3.86|0
1674612600000|2023-01-25 02:10:00|5.95|3.95|5.92|3.92|5.95|3.95|5.91|3.91|0
1674612900000|2023-01-25 02:15:00|5.91|3.91|5.93|3.93|5.93|3.93|5.89|3.89|0
1674613200000|2023-01-25 02:20:00|5.92|3.92|5.92|3.92|5.92|3.92|5.9|3.9|0
1674613500000|2023-01-25 02:25:00|5.91|3.91|5.94|3.94|5.94|3.94|5.91|3.91|0
1674613800000|2023-01-25 02:30:00|5.93|3.93|5.93|3.93|5.95|3.95|5.93|3.93|0
1674614100000|2023-01-25 02:35:00|5.94|3.94|6|4|6|4|5.93|3.93|0
1674614400000|2023-01-25 02:40:00|6.01|4.01|6|4|6.01|4.01|5.99|3.99|0
1674614700000|2023-01-25 02:45:00|6.01|4.01|5.99|3.99|6.01|4.01|5.99|3.99|0
1674615000000|2023-01-25 02:50:00|6|4|5.98|3.98|6|4|5.98|3.98|0
1674615300000|2023-01-25 02:55:00|5.97|3.97|5.94|3.94|5.98|3.98|5.92|3.92|0
1674615600000|2023-01-25 03:00:00|5.95|3.95|5.95|3.95|5.95|3.95|5.93|3.93|0
1674615900000|2023-01-25 03:05:00|5.94|3.94|5.9|3.9|5.95|3.95|5.88|3.88|0
1674616200000|2023-01-25 03:10:00|5.91|3.91|5.93|3.93|5.93|3.93|5.9|3.9|0
1674616500000|2023-01-25 03:15:00|5.92|3.92|5.98|3.98|5.98|3.98|5.92|3.92|0
1674616800000|2023-01-25 03:20:00|5.97|3.97|6.01|4.01|6.01|4.01|5.97|3.97|0
1674617100000|2023-01-25 03:25:00|6.02|4.02|6.02|4.02|6.03|4.03|6.01|4.01|0
1674617400000|2023-01-25 03:30:00|6.01|4.01|6.04|4.04|6.06|4.06|6|4|0
1674617700000|2023-01-25 03:35:00|6.05|4.05|6.01|4.01|6.05|4.05|6.01|4.01|0
1674618000000|2023-01-25 03:40:00|6.02|4.02|6.04|4.04|6.05|4.05|6.02|4.02|0
1674618300000|2023-01-25 03:45:00|6.05|4.05|6|4|6.05|4.05|5.99|3.99|0
1674618600000|2023-01-25 03:50:00|5.99|3.99|6.01|4.01|6.01|4.01|5.99|3.99|0
1674618900000|2023-01-25 03:55:00|6.02|4.02|6.01|4.01|6.03|4.03|6.01|4.01|0
1674619200000|2023-01-25 04:00:00|6.02|4.02|6.04|4.04|6.05|4.05|6.02|4.02|0
1674619500000|2023-01-25 04:05:00|6.03|4.03|6.03|4.03|6.05|4.05|6.02|4.02|0
1674619800000|2023-01-25 04:10:00|6.02|4.02|6.01|4.01|6.03|4.03|6.01|4.01|0
1674620100000|2023-01-25 04:15:00|6|4|5.98|3.98|6.01|4.01|5.97|3.97|0
1674620400000|2023-01-25 04:20:00|5.97|3.97|5.98|3.98|5.98|3.98|5.97|3.97|0
1674620700000|2023-01-25 04:25:00|5.99|3.99|6|4|6.01|4.01|5.99|3.99|0
1674621000000|2023-01-25 04:30:00|5.99|3.99|5.99|3.99|5.99|3.99|5.97|3.97|0
1674621300000|2023-01-25 04:35:00|5.98|3.98|5.98|3.98|5.99|3.99|5.97|3.97|0
1674621600000|2023-01-25 04:40:00|5.99|3.99|5.95|3.95|5.99|3.99|5.95|3.95|0
1674621900000|2023-01-25 04:45:00|5.96|3.96|5.96|3.96|5.97|3.97|5.96|3.96|0
1674622200000|2023-01-25 04:50:00|5.97|3.97|5.95|3.95|5.97|3.97|5.93|3.93|0
1674622500000|2023-01-25 04:55:00|5.96|3.96|5.93|3.93|5.96|3.96|5.91|3.91|0
1674622800000|2023-01-25 05:00:00|5.92|3.92|5.92|3.92|5.93|3.93|5.9|3.9|0
1674623100000|2023-01-25 05:05:00|5.91|3.91|5.93|3.93|5.93|3.93|5.91|3.91|0
1674623400000|2023-01-25 05:10:00|5.92|3.92|5.92|3.92|5.93|3.93|5.91|3.91|0
1674623700000|2023-01-25 05:15:00|5.93|3.93|5.93|3.93|5.94|3.94|5.92|3.92|0
1674624000000|2023-01-25 05:20:00|5.94|3.94|5.94|3.94|5.96|3.96|5.94|3.94|0
1674624300000|2023-01-25 05:25:00|5.95|3.95|5.94|3.94|5.96|3.96|5.93|3.93|0
1674624600000|2023-01-25 05:30:00|5.95|3.95|5.91|3.91|5.95|3.95|5.9|3.9|0
1674624900000|2023-01-25 05:35:00|5.9|3.9|5.91|3.91|5.92|3.92|5.89|3.89|0
1674625200000|2023-01-25 05:40:00|5.92|3.92|5.89|3.89|5.92|3.92|5.89|3.89|0
1674625500000|2023-01-25 05:45:00|5.9|3.9|5.91|3.91|5.92|3.92|5.89|3.89|0
1674625800000|2023-01-25 05:50:00|5.92|3.92|5.92|3.92|5.92|3.92|5.91|3.91|0
1674626100000|2023-01-25 05:55:00|5.93|3.93|5.93|3.93|5.94|3.94|5.92|3.92|0
1674626400000|2023-01-25 06:00:00|5.94|3.94|5.94|3.94|5.95|3.95|5.92|3.92|0
1674626700000|2023-01-25 06:05:00|5.95|3.95|5.93|3.93|5.95|3.95|5.92|3.92|0
1674627000000|2023-01-25 06:10:00|5.94|3.94|5.93|3.93|5.94|3.94|5.92|3.92|0
1674627300000|2023-01-25 06:15:00|5.92|3.92|5.93|3.93|5.95|3.95|5.92|3.92|0
1674627600000|2023-01-25 06:20:00|5.94|3.94|5.98|3.98|5.98|3.98|5.92|3.92|0
1674627900000|2023-01-25 06:25:00|5.99|3.99|5.97|3.97|5.99|3.99|5.97|3.97|0
1674628200000|2023-01-25 06:30:00|5.98|3.98|6.02|4.02|6.03|4.03|5.97|3.97|0
1674628500000|2023-01-25 06:35:00|6.01|4.01|6.02|4.02|6.05|4.05|6.01|4.01|0
1674628800000|2023-01-25 06:40:00|6.03|4.03|6.07|4.07|6.07|4.07|6.02|4.02|0
1674629100000|2023-01-25 06:45:00|6.06|4.06|6.02|4.02|6.06|4.06|6.02|4.02|0
1674629400000|2023-01-25 06:50:00|6.03|4.03|6.01|4.01|6.04|4.04|6.01|4.01|0
1674629700000|2023-01-25 06:55:00|6.02|4.02|6.02|4.02|6.04|4.04|6.02|4.02|0
1674630000000|2023-01-25 07:00:00|6.01|4.01|6|4|6.03|4.03|5.97|3.97|0
1674630300000|2023-01-25 07:05:00|5.9|4.1|5.9|4.1|5.92|4.12|5.89|4.09|0
1674630600000|2023-01-25 07:10:00|5.89|4.09|5.9|4.1|5.92|4.12|5.89|4.09|0
1674630900000|2023-01-25 07:15:00|5.91|4.11|5.99|4.19|5.99|4.19|5.9|4.1|0
1674631200000|2023-01-25 07:20:00|6|4.2|6.01|4.21|6.04|4.24|5.99|4.19|0
1674631500000|2023-01-25 07:25:00|6|4.2|6.02|4.22|6.04|4.24|5.99|4.19|0
1674631800000|2023-01-25 07:30:00|6.03|4.23|5.99|4.19|6.03|4.23|5.97|4.17|0
1674632100000|2023-01-25 07:35:00|5.98|4.18|6|4.2|6.01|4.21|5.95|4.15|0
1674632400000|2023-01-25 07:40:00|6.01|4.21|5.97|4.17|6.01|4.21|5.96|4.16|0
1674632700000|2023-01-25 07:45:00|5.98|4.18|6.19|4.39|6.19|4.39|5.96|4.16|0
1674633000000|2023-01-25 07:50:00|6.31|4.51|6.47|4.67|6.47|4.67|6.31|4.51|0
1674633300000|2023-01-25 07:55:00|6.48|4.68|6.48|4.68|6.51|4.71|6.47|4.67|0
1674633600000|2023-01-25 08:00:00|6.5|4.7|6.54|4.74|6.56|4.76|6.47|4.67|0
1674633900000|2023-01-25 08:05:00|6.53|4.73|6.47|4.67|6.56|4.76|6.47|4.67|0
1674634200000|2023-01-25 08:10:00|6.46|4.66|6.36|4.56|6.47|4.67|6.35|4.55|0
1674634500000|2023-01-25 08:15:00|6.35|4.55|6.3|4.5|6.39|4.59|6.29|4.49|0
1674634800000|2023-01-25 08:20:00|6.31|4.51|6.35|4.55|6.38|4.58|6.31|4.51|0
1674635100000|2023-01-25 08:25:00|6.36|4.56|6.34|4.54|6.36|4.56|6.32|4.52|0
1674635400000|2023-01-25 08:30:00|6.33|4.53|6.41|4.61|6.42|4.62|6.33|4.53|0
1674635700000|2023-01-25 08:35:00|6.4|4.6|6.44|4.64|6.46|4.66|6.4|4.6|0
1674636000000|2023-01-25 08:40:00|6.43|4.63|6.4|4.6|6.45|4.65|6.38|4.58|0
1674636300000|2023-01-25 08:45:00|6.38|4.58|6.43|4.63|6.44|4.64|6.37|4.57|0
1674636600000|2023-01-25 08:50:00|6.42|4.62|6.41|4.61|6.43|4.63|6.4|4.6|0
1674636900000|2023-01-25 08:55:00|6.4|4.6|6.33|4.53|6.4|4.6|6.32|4.52|0
1674637200000|2023-01-25 09:00:00|6.32|4.52|6.27|4.47|6.34|4.54|6.27|4.47|0
1674637500000|2023-01-25 09:05:00|6.26|4.46|6.29|4.49|6.34|4.54|6.26|4.46|0
1674637800000|2023-01-25 09:10:00|6.3|4.5|6.26|4.46|6.3|4.5|6.25|4.45|0
1674638100000|2023-01-25 09:15:00|6.25|4.45|6.22|4.42|6.26|4.46|6.18|4.38|0
1674638400000|2023-01-25 09:20:00|6.23|4.43|6.17|4.37|6.23|4.43|6.17|4.37|0
1674638700000|2023-01-25 09:25:00|6.18|4.38|6.24|4.44|6.25|4.45|6.18|4.38|0
1674639000000|2023-01-25 09:30:00|6.25|4.45|6.17|4.37|6.29|4.49|6.17|4.37|0
1674639300000|2023-01-25 09:35:00|6.16|4.36|6.22|4.42|6.22|4.42|6.16|4.36|0
1674639600000|2023-01-25 09:40:00|6.21|4.41|6.2|4.4|6.25|4.45|6.2|4.4|0
1674639900000|2023-01-25 09:45:00|6.19|4.39|6.1|4.3|6.19|4.39|6.1|4.3|0
1674640200000|2023-01-25 09:50:00|6.08|4.28|5.99|4.19|6.08|4.28|5.99|4.19|0
1674640500000|2023-01-25 09:55:00|5.98|4.18|6.29|4.49|6.29|4.49|5.94|4.14|0
1674640800000|2023-01-25 10:00:00|6.28|4.48|6.32|4.52|6.32|4.52|6.25|4.45|0
1674641100000|2023-01-25 10:05:00|6.33|4.53|6.21|4.41|6.36|4.56|6.19|4.39|0
1674641400000|2023-01-25 10:10:00|6.22|4.42|6.13|4.33|6.22|4.42|6.13|4.33|0
1674641700000|2023-01-25 10:15:00|6.14|4.34|6.31|4.51|6.32|4.52|6.06|4.26|0
1674642000000|2023-01-25 10:20:00|6.32|4.52|6.31|4.51|6.37|4.57|6.31|4.51|0
1674642300000|2023-01-25 10:25:00|6.32|4.52|6.41|4.61|6.41|4.61|6.32|4.52|0
1674642600000|2023-01-25 10:30:00|6.4|4.6|6.41|4.61|6.43|4.63|6.37|4.57|0
1674642900000|2023-01-25 10:35:00|6.4|4.6|6.48|4.68|6.52|4.72|6.4|4.6|0
1674643200000|2023-01-25 10:40:00|6.47|4.67|6.43|4.63|6.48|4.68|6.41|4.61|0
1674643500000|2023-01-25 10:45:00|6.44|4.64|6.48|4.68|6.49|4.69|6.44|4.64|0
1674643800000|2023-01-25 10:50:00|6.47|4.67|6.52|4.72|6.56|4.76|6.47|4.67|0
1674644100000|2023-01-25 10:55:00|6.4|4.6|6.37|4.57|6.44|4.64|6.37|4.57|0
1674644400000|2023-01-25 11:00:00|6.39|4.59|6.35|4.55|6.42|4.62|6.33|4.53|0
1674644700000|2023-01-25 11:05:00|6.36|4.56|6.39|4.59|6.4|4.6|6.35|4.55|0
1674645000000|2023-01-25 11:10:00|6.38|4.58|6.47|4.67|6.48|4.68|6.38|4.58|0
1674645300000|2023-01-25 11:15:00|6.46|4.66|6.44|4.64|6.48|4.68|6.43|4.63|0
1674645600000|2023-01-25 11:20:00|6.45|4.65|6.43|4.63|6.47|4.67|6.41|4.61|0
1674645900000|2023-01-25 11:25:00|6.42|4.62|6.45|4.65|6.47|4.67|6.41|4.61|0
1674646200000|2023-01-25 11:30:00|6.44|4.64|6.38|4.58|6.44|4.64|6.38|4.58|0
1674646500000|2023-01-25 11:35:00|6.39|4.59|6.38|4.58|6.4|4.6|6.35|4.55|0
1674646800000|2023-01-25 11:40:00|6.37|4.57|6.36|4.56|6.38|4.58|6.3|4.5|0
1674647100000|2023-01-25 11:45:00|6.37|4.57|6.32|4.52|6.38|4.58|6.31|4.51|0
1674647400000|2023-01-25 11:50:00|6.33|4.53|6.23|4.43|6.33|4.53|6.23|4.43|0
1674647700000|2023-01-25 11:55:00|6.22|4.42|6.29|4.49|6.29|4.49|6.19|4.39|0
1674648000000|2023-01-25 12:00:00|6.28|4.48|6.25|4.45|6.31|4.51|6.25|4.45|0
1674648300000|2023-01-25 12:05:00|6.24|4.44|6.31|4.51|6.31|4.51|6.24|4.44|0
1674648600000|2023-01-25 12:10:00|6.32|4.52|6.34|4.54|6.41|4.61|6.31|4.51|0
1674648900000|2023-01-25 12:15:00|6.33|4.53|6.25|4.45|6.33|4.53|6.24|4.44|0
1674649200000|2023-01-25 12:20:00|6.24|4.44|6.25|4.45|6.26|4.46|6.22|4.42|0
1674649500000|2023-01-25 12:25:00|6.26|4.46|6.27|4.47|6.31|4.51|6.26|4.46|0
1674649800000|2023-01-25 12:30:00|6.28|4.48|6.25|4.45|6.31|4.51|6.22|4.42|0
1674650100000|2023-01-25 12:35:00|6.26|4.46|6.26|4.46|6.31|4.51|6.24|4.44|0
1674650400000|2023-01-25 12:40:00|6.27|4.47|6.26|4.46|6.31|4.51|6.22|4.42|0
1674650700000|2023-01-25 12:45:00|6.25|4.45|6.26|4.46|6.29|4.49|6.23|4.43|0
1674651000000|2023-01-25 12:50:00|6.24|4.44|6.31|4.51|6.34|4.54|6.22|4.42|0
1674651300000|2023-01-25 12:55:00|6.32|4.52|6.31|4.51|6.35|4.55|6.3|4.5|0
1674651600000|2023-01-25 13:00:00|6.3|4.5|6.19|4.39|6.33|4.53|6.17|4.37|0
1674651900000|2023-01-25 13:05:00|6.18|4.38|6.22|4.42|6.24|4.44|6.17|4.37|0
1674652200000|2023-01-25 13:10:00|6.21|4.41|6.21|4.41|6.29|4.49|6.21|4.41|0
1674652500000|2023-01-25 13:15:00|6.22|4.42|6.22|4.42|6.28|4.48|6.21|4.41|0
1674652800000|2023-01-25 13:20:00|6.21|4.41|6.17|4.37|6.26|4.46|6.17|4.37|0
1674653100000|2023-01-25 13:25:00|6.16|4.36|6.19|4.39|6.2|4.4|6.13|4.33|0
1674653400000|2023-01-25 13:30:00|6.18|4.38|6.05|4.25|6.19|4.39|6.05|4.25|0
1674653700000|2023-01-25 13:35:00|6.06|4.26|6.07|4.27|6.07|4.27|5.98|4.18|0
1674654000000|2023-01-25 13:40:00|6.06|4.26|5.98|4.18|6.08|4.28|5.95|4.15|0
1674654300000|2023-01-25 13:45:00|5.97|4.17|5.89|4.09|6.01|4.21|5.88|4.08|0
1674654600000|2023-01-25 13:50:00|5.88|4.08|5.9|4.1|5.92|4.12|5.88|4.08|0
1674654900000|2023-01-25 13:55:00|5.91|4.11|5.91|4.11|5.91|4.11|5.86|4.06|0
1674655200000|2023-01-25 14:00:00|5.92|4.12|5.84|4.04|5.95|4.15|5.83|4.03|0
1674655500000|2023-01-25 14:05:00|5.85|4.05|6.3|4.5|6.33|4.53|5.81|4.01|0
1674655800000|2023-01-25 14:10:00|6.29|4.49|6.23|4.43|6.31|4.51|6.19|4.39|0
1674656100000|2023-01-25 14:15:00|6.22|4.42|6.25|4.45|6.28|4.48|6.18|4.38|0
1674656400000|2023-01-25 14:20:00|6.24|4.44|6.3|4.5|6.3|4.5|6.22|4.42|0
1674656700000|2023-01-25 14:25:00|6.29|4.49|6.19|4.39|6.29|4.49|6.18|4.38|0
1674657000000|2023-01-25 14:30:00|6.16|4.36|6.13|4.33|6.23|4.43|5.98|4.18|0
1674657300000|2023-01-25 14:35:00|6.12|4.32|6.22|4.42|6.25|4.45|6.04|4.24|0
1674657600000|2023-01-25 14:40:00|6.21|4.41|6.24|4.44|6.43|4.63|6.18|4.38|0
1674657900000|2023-01-25 14:45:00|6.22|4.42|6.14|4.34|6.29|4.49|6.12|4.32|0
1674658200000|2023-01-25 14:50:00|6.12|4.32|5.66|3.86|6.2|4.4|5.65|3.85|0
1674658500000|2023-01-25 14:55:00|5.65|3.85|5.51|3.71|5.73|3.93|5.49|3.69|0
1674658800000|2023-01-25 15:00:00|5.47|3.67|5.61|3.81|5.63|3.83|5.47|3.67|0
1674659100000|2023-01-25 15:05:00|5.62|3.82|5.82|4.02|5.93|4.13|5.6|3.8|0
1674659400000|2023-01-25 15:10:00|5.83|4.03|5.62|3.82|5.86|4.06|5.61|3.81|0
1674659700000|2023-01-25 15:15:00|5.6|3.8|5.7|3.9|5.83|4.03|5.54|3.74|0
1674660000000|2023-01-25 15:20:00|5.68|3.88|5.4|3.6|5.87|4.07|5.4|3.6|0
1674660300000|2023-01-25 15:25:00|5.42|3.62|5.53|3.73|5.55|3.75|5.42|3.62|0
1674660600000|2023-01-25 15:30:00|5.52|3.72|5.15|3.75|5.67|4.01|5.12|3.64|0
1674660900000|2023-01-25 15:35:00|5.17|3.77|5.01|3.61|5.28|3.88|4.98|3.58|0
1674661200000|2023-01-25 15:40:00|5|3.6|5.16|3.76|5.2|3.8|4.96|3.56|0
1674661500000|2023-01-25 15:45:00|5.14|3.74|5.16|3.76|5.28|3.88|5.13|3.73|0
1674661800000|2023-01-25 15:50:00|5.15|3.75|5.16|3.76|5.18|3.78|5.05|3.65|0
1674662100000|2023-01-25 15:55:00|5.17|3.77|5.35|3.95|5.37|3.97|5.16|3.76|0
1674662400000|2023-01-25 16:00:00|5.34|3.94|5.4|4|5.41|4.01|5.29|3.89|0
1674662700000|2023-01-25 16:05:00|5.41|4.01|5.29|3.89|5.41|4.01|5.28|3.88|0
1674663000000|2023-01-25 16:10:00|5.3|3.9|5.48|4.08|5.49|4.09|5.29|3.89|0
1674663300000|2023-01-25 16:15:00|5.49|4.09|5.51|4.11|5.57|4.17|5.3|3.9|0
1674663600000|2023-01-25 16:20:00|5.54|4.14|5.55|4.15|5.68|4.28|5.45|4.05|0
1674663900000|2023-01-25 16:25:00|5.57|4.17|5.15|3.75|5.61|4.21|5.14|3.74|0
1674664200000|2023-01-25 16:30:00|5.17|3.77|5.82|4.42|5.83|4.43|5.12|3.72|0
1674664500000|2023-01-25 16:35:00|5.84|4.44|5.75|4.35|5.84|4.44|5.65|4.25|0
1674664800000|2023-01-25 16:40:00|5.74|4.34|5.7|4.3|5.78|4.38|5.65|4.25|0
1674665100000|2023-01-25 16:45:00|5.69|4.29|5.77|4.37|5.77|4.37|5.65|4.25|0
1674665400000|2023-01-25 16:50:00|5.78|4.38|6.03|4.63|6.12|4.72|5.73|4.33|0
1674665700000|2023-01-25 16:55:00|6.04|4.64|6|4.6|6.17|4.77|6|4.6|0
1674666000000|2023-01-25 17:00:00|6.02|4.62|5.95|4.55|6.08|4.68|5.95|4.55|0
1674666300000|2023-01-25 17:05:00|5.94|4.54|5.96|4.56|6.01|4.61|5.89|4.49|0
1674666600000|2023-01-25 17:10:00|5.95|4.55|5.96|4.56|6|4.6|5.89|4.49|0
1674666900000|2023-01-25 17:15:00|5.97|4.57|5.96|4.56|6.03|4.63|5.95|4.55|0
1674667200000|2023-01-25 17:20:00|5.97|4.57|5.88|4.48|5.97|4.57|5.85|4.45|0
1674667500000|2023-01-25 17:25:00|5.86|4.46|5.84|4.44|5.89|4.49|5.79|4.39|0
1674667800000|2023-01-25 17:30:00|5.85|4.45|5.85|4.45|5.92|4.52|5.84|4.44|0
1674668100000|2023-01-25 17:35:00|5.86|4.46|5.94|4.54|5.96|4.56|5.85|4.45|0
1674668400000|2023-01-25 17:40:00|5.93|4.53|5.99|4.59|6.07|4.67|5.93|4.53|0
1674668700000|2023-01-25 17:45:00|6|4.6|6.01|4.61|6.03|4.63|5.96|4.56|0
1674669000000|2023-01-25 17:50:00|6|4.6|6.03|4.63|6.08|4.68|6|4.6|0
1674669300000|2023-01-25 17:55:00|6.04|4.64|5.99|4.59|6.04|4.64|5.95|4.55|0
1674669600000|2023-01-25 18:00:00|6.01|4.61|6.07|4.67|6.25|4.85|5.98|4.58|0
1674669900000|2023-01-25 18:05:00|6.09|4.69|6.19|4.79|6.24|4.84|6.09|4.69|0
1674670200000|2023-01-25 18:10:00|6.2|4.8|6.32|4.92|6.36|4.96|6.2|4.8|0
1674670500000|2023-01-25 18:15:00|6.34|4.94|6.36|4.96|6.39|4.99|6.32|4.92|0
1674670800000|2023-01-25 18:20:00|6.35|4.95|6.43|5.03|6.47|5.07|6.35|4.95|0
1674671100000|2023-01-25 18:25:00|6.45|5.05|6.52|5.12|6.57|5.17|6.44|5.04|0
1674671400000|2023-01-25 18:30:00|6.56|5.16|6.44|5.04|6.59|5.19|6.4|5|0
1674671700000|2023-01-25 18:35:00|6.45|5.05|6.1|4.7|6.46|5.06|6.09|4.69|0
1674672000000|2023-01-25 18:40:00|6.11|4.71|5.87|4.47|6.18|4.78|5.86|4.46|0
1674672300000|2023-01-25 18:45:00|5.88|4.48|5.84|4.44|6.11|4.71|5.84|4.44|0
1674672600000|2023-01-25 18:50:00|5.83|4.43|5.73|4.33|5.87|4.47|5.73|4.33|0
1674672900000|2023-01-25 18:55:00|5.74|4.34|5.76|4.36|5.77|4.37|5.69|4.29|0
1674673200000|2023-01-25 19:00:00|5.8|4.4|5.73|4.33|5.81|4.41|5.67|4.27|0
1674673500000|2023-01-25 19:05:00|5.71|4.31|5.77|4.37|5.81|4.41|5.71|4.31|0
1674673800000|2023-01-25 19:10:00|5.78|4.38|5.95|4.55|5.98|4.58|5.76|4.36|0
1674674100000|2023-01-25 19:15:00|5.96|4.56|6.14|4.74|6.15|4.75|5.95|4.55|0
1674674400000|2023-01-25 19:20:00|6.13|4.73|5.95|4.55|6.14|4.74|5.95|4.55|0
1674674700000|2023-01-25 19:25:00|5.96|4.56|5.87|4.47|5.96|4.56|5.8|4.4|0
1674675000000|2023-01-25 19:30:00|5.86|4.46|5.7|4.3|5.91|4.51|5.7|4.3|0
1674675300000|2023-01-25 19:35:00|5.72|4.32|5.79|4.39|5.81|4.41|5.69|4.29|0
1674675600000|2023-01-25 19:40:00|5.78|4.38|5.89|4.49|5.91|4.51|5.78|4.38|0
1674675900000|2023-01-25 19:45:00|5.9|4.5|5.91|4.51|5.95|4.55|5.82|4.42|0
1674676200000|2023-01-25 19:50:00|5.9|4.5|5.99|4.59|6.04|4.64|5.9|4.5|0
1674676500000|2023-01-25 19:55:00|5.98|4.58|6.01|4.61|6.1|4.7|5.98|4.58|0
1674676800000|2023-01-25 20:00:00|6.03|4.63|6.22|4.82|6.23|4.83|6.03|4.63|0
1674677100000|2023-01-25 20:05:00|6.21|4.81|6.27|4.87|6.29|4.89|6.18|4.78|0
1674677400000|2023-01-25 20:10:00|6.28|4.88|6.12|4.72|6.32|4.92|6.08|4.68|0
1674677700000|2023-01-25 20:15:00|6.13|4.73|6.07|4.67|6.17|4.77|6.03|4.63|0
1674678000000|2023-01-25 20:20:00|6.08|4.68|5.98|4.58|6.08|4.68|5.95|4.55|0
1674678300000|2023-01-25 20:25:00|5.95|4.55|6.07|4.67|6.07|4.67|5.94|4.54|0
1674678600000|2023-01-25 20:30:00|6.08|4.68|5.85|4.45|6.12|4.72|5.83|4.43|0
1674678900000|2023-01-25 20:35:00|5.83|4.43|5.87|4.47|5.93|4.53|5.69|4.29|0
1674679200000|2023-01-25 20:40:00|5.86|4.46|5.77|4.37|5.88|4.48|5.75|4.35|0
1674679500000|2023-01-25 20:45:00|5.76|4.36|5.74|4.34|5.79|4.39|5.67|4.27|0
1674679800000|2023-01-25 20:50:00|5.69|4.29|5.73|4.33|5.78|4.38|5.61|4.21|0
1674680100000|2023-01-25 20:55:00|5.77|4.37|5.95|4.55|5.96|4.56|5.75|4.35|0
1674680400000|2023-01-25 21:00:00|5.96|4.56|5.99|4.59|6.04|4.64|5.92|4.52|0
1674680700000|2023-01-25 21:05:00|5.98|4.58|6.05|4.65|6.19|4.79|5.76|4.36|0
1674681000000|2023-01-25 21:10:00|5.99|4.59|5.84|4.44|6|4.6|5.77|4.37|0
1674681300000|2023-01-25 21:15:00|6.04|4.24|6.03|4.23|6.08|4.28|6.01|4.21|0
1674681600000|2023-01-25 21:20:00|6.02|4.22|6.09|4.29|6.09|4.29|5.97|4.17|0
1674681900000|2023-01-25 21:25:00|6.08|4.28|6.08|4.28|6.11|4.31|6.06|4.26|0
1674682200000|2023-01-25 21:30:00|6.11|4.31|6.07|4.27|6.11|4.31|6.05|4.25|0
1674682500000|2023-01-25 21:35:00|6.06|4.26|6.08|4.28|6.08|4.28|6.05|4.25|0
1674682800000|2023-01-25 21:40:00|6.09|4.29|6.07|4.27|6.09|4.29|6.06|4.26|0
1674683100000|2023-01-25 21:45:00|6.06|4.26|6.07|4.27|6.07|4.27|6.05|4.25|0
1674683400000|2023-01-25 21:50:00|6.08|4.28|6.08|4.28|6.09|4.29|6.07|4.27|0
1674683700000|2023-01-25 21:55:00|6.11|4.31|6.07|4.27|6.11|4.31|6.06|4.26|0
1674684000000|2023-01-25 22:00:00|6.06|4.26|6.08|4.28|6.09|4.29|6.06|4.26|0
1674684300000|2023-01-25 22:05:00|6.07|4.27|6.05|4.25|6.08|4.28|6.05|4.25|0
1674684600000|2023-01-25 22:10:00|6.06|4.26|6.06|4.26|6.06|4.26|6.05|4.25|0
1674684900000|2023-01-25 22:15:00|6.05|4.25|6.04|4.24|6.05|4.25|6.04|4.24|0
1674685200000|2023-01-25 22:20:00|6.05|4.25|6.04|4.24|6.05|4.25|6.04|4.24|0
1674685500000|2023-01-25 22:25:00|6.05|4.25|6.05|4.25|6.05|4.25|6.04|4.24|0
1674685800000|2023-01-25 22:30:00|6.06|4.26|6.06|4.26|6.06|4.26|6.04|4.24|0
1674686100000|2023-01-25 22:35:00|6.05|4.25|6.06|4.26|6.06|4.26|6.04|4.24|0
1674686400000|2023-01-25 22:40:00|6.07|4.27|6.05|4.25|6.08|4.28|6.04|4.24|0
1674686700000|2023-01-25 22:45:00|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1674687000000|2023-01-25 22:50:00|6.07|4.27|6.06|4.26|6.07|4.27|6.06|4.26|0
1674687300000|2023-01-25 22:55:00|6.07|4.27|6.09|4.29|6.09|4.29|6.07|4.27|0
1674687600000|2023-01-25 23:00:00|6.1|4.3|6.05|4.25|6.1|4.3|6.03|4.23|0
1674687900000|2023-01-25 23:05:00|6.06|4.26|6.04|4.24|6.08|4.28|6.03|4.23|0
1674688200000|2023-01-25 23:10:00|6.05|4.25|6.14|4.34|6.14|4.34|6.05|4.25|0
1674688500000|2023-01-25 23:15:00|6.15|4.35|6.25|4.45|6.25|4.45|6.15|4.35|0
1674688800000|2023-01-25 23:20:00|6.26|4.46|6.3|4.5|6.35|4.55|6.25|4.45|0
1674689100000|2023-01-25 23:25:00|6.31|4.51|6.26|4.46|6.34|4.54|6.26|4.46|0
1674689400000|2023-01-25 23:30:00|6.27|4.47|6.31|4.51|6.31|4.51|6.27|4.47|0
1674689700000|2023-01-25 23:35:00|6.32|4.52|6.3|4.5|6.35|4.55|6.29|4.49|0
1674690000000|2023-01-25 23:40:00|6.31|4.51|6.3|4.5|6.31|4.51|6.28|4.48|0
1674690300000|2023-01-25 23:45:00|6.29|4.49|6.37|4.57|6.37|4.57|6.29|4.49|0
1674690600000|2023-01-25 23:50:00|6.36|4.56|6.35|4.55|6.38|4.58|6.33|4.53|0
1674690900000|2023-01-25 23:55:00|6.34|4.54|6.33|4.53|6.35|4.55|6.31|4.51|0
1674691200000|2023-01-26 00:00:00|6.34|4.54|6.35|4.55|6.39|4.59|6.34|4.54|0
1674691500000|2023-01-26 00:05:00|6.34|4.54|6.32|4.52|6.35|4.55|6.32|4.52|0
1674691800000|2023-01-26 00:10:00|6.31|4.51|6.35|4.55|6.35|4.55|6.31|4.51|0
1674692100000|2023-01-26 00:15:00|6.36|4.56|6.4|4.6|6.4|4.6|6.35|4.55|0
1674692400000|2023-01-26 00:20:00|6.38|4.58|6.39|4.59|6.4|4.6|6.36|4.56|0
1674692700000|2023-01-26 00:25:00|6.4|4.6|6.37|4.57|6.4|4.6|6.36|4.56|0
1674693000000|2023-01-26 00:30:00|6.36|4.56|6.32|4.52|6.37|4.57|6.32|4.52|0
1674693300000|2023-01-26 00:35:00|6.33|4.53|6.33|4.53|6.34|4.54|6.32|4.52|0
1674693600000|2023-01-26 00:40:00|6.31|4.51|6.29|4.49|6.32|4.52|6.29|4.49|0
1674693900000|2023-01-26 00:45:00|6.28|4.48|6.26|4.46|6.28|4.48|6.25|4.45|0
1674694200000|2023-01-26 00:50:00|6.27|4.47|6.28|4.48|6.29|4.49|6.26|4.46|0
1674694500000|2023-01-26 00:55:00|6.27|4.47|6.24|4.44|6.27|4.47|6.24|4.44|0
1674694800000|2023-01-26 01:00:00|6.25|4.45|6.21|4.41|6.26|4.46|6.19|4.39|0
1674695100000|2023-01-26 01:05:00|6.2|4.4|6.14|4.34|6.21|4.41|6.14|4.34|0
1674695400000|2023-01-26 01:10:00|6.15|4.35|6.14|4.34|6.16|4.36|6.12|4.32|0
1674695700000|2023-01-26 01:15:00|6.13|4.33|6.14|4.34|6.17|4.37|6.13|4.33|0
1674696000000|2023-01-26 01:20:00|6.13|4.33|6.19|4.39|6.2|4.4|6.13|4.33|0
1674696300000|2023-01-26 01:25:00|6.18|4.38|6.18|4.38|6.18|4.38|6.18|4.38|0
1674696600000|2023-01-26 01:30:00|6.19|4.39|6.2|4.4|6.22|4.42|6.19|4.39|0
1674696900000|2023-01-26 01:35:00|6.21|4.41|6.22|4.42|6.26|4.46|6.2|4.4|0
1674697200000|2023-01-26 01:40:00|6.23|4.43|6.23|4.43|6.25|4.45|6.22|4.42|0
1674697500000|2023-01-26 01:45:00|6.24|4.44|6.22|4.42|6.25|4.45|6.22|4.42|0
1674697800000|2023-01-26 01:50:00|6.23|4.43|6.22|4.42|6.23|4.43|6.22|4.42|0
1674698100000|2023-01-26 01:55:00|6.21|4.41|6.22|4.42|6.23|4.43|6.19|4.39|0
1674698400000|2023-01-26 02:00:00|6.23|4.43|6.29|4.49|6.3|4.5|6.22|4.42|0
1674698700000|2023-01-26 02:05:00|6.28|4.48|6.27|4.47|6.3|4.5|6.26|4.46|0
1674699000000|2023-01-26 02:10:00|6.26|4.46|6.28|4.48|6.29|4.49|6.26|4.46|0
1674699300000|2023-01-26 02:15:00|6.29|4.49|6.24|4.44|6.3|4.5|6.24|4.44|0
1674699600000|2023-01-26 02:20:00|6.25|4.45|6.25|4.45|6.27|4.47|6.24|4.44|0
1674699900000|2023-01-26 02:25:00|6.26|4.46|6.23|4.43|6.26|4.46|6.22|4.42|0
1674700200000|2023-01-26 02:30:00|6.22|4.42|6.21|4.41|6.26|4.46|6.21|4.41|0
1674700500000|2023-01-26 02:35:00|6.22|4.42|6.23|4.43|6.23|4.43|6.21|4.41|0
1674700800000|2023-01-26 02:40:00|6.22|4.42|6.22|4.42|6.24|4.44|6.21|4.41|0
1674701100000|2023-01-26 02:45:00|6.21|4.41|6.26|4.46|6.26|4.46|6.21|4.41|0
1674701400000|2023-01-26 02:50:00|6.27|4.47|6.27|4.47|6.28|4.48|6.25|4.45|0
1674701700000|2023-01-26 02:55:00|6.28|4.48|6.26|4.46|6.28|4.48|6.25|4.45|0
1674702000000|2023-01-26 03:00:00|6.27|4.47|6.26|4.46|6.3|4.5|6.26|4.46|0
1674702300000|2023-01-26 03:05:00|6.27|4.47|6.25|4.45|6.27|4.47|6.24|4.44|0
1674702600000|2023-01-26 03:10:00|6.24|4.44|6.25|4.45|6.26|4.46|6.23|4.43|0
1674702900000|2023-01-26 03:15:00|6.24|4.44|6.23|4.43|6.24|4.44|6.22|4.42|0
1674703200000|2023-01-26 03:20:00|6.22|4.42|6.24|4.44|6.25|4.45|6.22|4.42|0
1674703500000|2023-01-26 03:25:00|6.25|4.45|6.26|4.46|6.26|4.46|6.23|4.43|0
1674703800000|2023-01-26 03:30:00|6.27|4.47|6.24|4.44|6.27|4.47|6.24|4.44|0
1674704100000|2023-01-26 03:35:00|6.25|4.45|6.26|4.46|6.27|4.47|6.25|4.45|0
1674704400000|2023-01-26 03:40:00|6.27|4.47|6.25|4.45|6.27|4.47|6.24|4.44|0
1674704700000|2023-01-26 03:45:00|6.26|4.46|6.24|4.44|6.26|4.46|6.24|4.44|0
1674705000000|2023-01-26 03:50:00|6.25|4.45|6.25|4.45|6.27|4.47|6.24|4.44|0
1674705300000|2023-01-26 03:55:00|6.26|4.46|6.26|4.46|6.27|4.47|6.25|4.45|0
1674705600000|2023-01-26 04:00:00|6.27|4.47|6.3|4.5|6.34|4.54|6.27|4.47|0
1674705900000|2023-01-26 04:05:00|6.29|4.49|6.28|4.48|6.3|4.5|6.26|4.46|0
1674706200000|2023-01-26 04:10:00|6.27|4.47|6.27|4.47|6.28|4.48|6.26|4.46|0
1674706500000|2023-01-26 04:15:00|6.28|4.48|6.28|4.48|6.29|4.49|6.26|4.46|0
1674706800000|2023-01-26 04:20:00|6.29|4.49|6.27|4.47|6.3|4.5|6.27|4.47|0
1674707100000|2023-01-26 04:25:00|6.28|4.48|6.27|4.47|6.28|4.48|6.25|4.45|0
1674707400000|2023-01-26 04:30:00|6.28|4.48|6.27|4.47|6.28|4.48|6.26|4.46|0
1674707700000|2023-01-26 04:35:00|6.26|4.46|6.29|4.49|6.29|4.49|6.26|4.46|0
1674708000000|2023-01-26 04:40:00|6.28|4.48|6.27|4.47|6.28|4.48|6.27|4.47|0
1674708300000|2023-01-26 04:45:00|6.28|4.48|6.25|4.45|6.28|4.48|6.25|4.45|0
1674708600000|2023-01-26 04:50:00|6.26|4.46|6.27|4.47|6.27|4.47|6.24|4.44|0
1674708900000|2023-01-26 04:55:00|6.26|4.46|6.29|4.49|6.29|4.49|6.26|4.46|0
1674709200000|2023-01-26 05:00:00|6.28|4.48|6.3|4.5|6.31|4.51|6.26|4.46|0
1674709500000|2023-01-26 05:05:00|6.31|4.51|6.29|4.49|6.31|4.51|6.28|4.48|0
1674709800000|2023-01-26 05:10:00|6.3|4.5|6.29|4.49|6.32|4.52|6.29|4.49|0
1674710100000|2023-01-26 05:15:00|6.3|4.5|6.3|4.5|6.31|4.51|6.28|4.48|0
1674710400000|2023-01-26 05:20:00|6.31|4.51|6.33|4.53|6.33|4.53|6.3|4.5|0
1674710700000|2023-01-26 05:25:00|6.32|4.52|6.31|4.51|6.32|4.52|6.31|4.51|0
1674711000000|2023-01-26 05:30:00|6.32|4.52|6.28|4.48|6.32|4.52|6.28|4.48|0
1674711300000|2023-01-26 05:35:00|6.29|4.49|6.29|4.49|6.3|4.5|6.29|4.49|0
1674711600000|2023-01-26 05:40:00|6.3|4.5|6.3|4.5|6.32|4.52|6.3|4.5|0
1674711900000|2023-01-26 05:45:00|6.29|4.49|6.3|4.5|6.31|4.51|6.28|4.48|0
1674712200000|2023-01-26 05:50:00|6.31|4.51|6.44|4.64|6.46|4.66|6.31|4.51|0
1674712500000|2023-01-26 05:55:00|6.43|4.63|6.46|4.66|6.46|4.66|6.42|4.62|0
1674712800000|2023-01-26 06:00:00|6.45|4.65|6.48|4.68|6.48|4.68|6.41|4.61|0
1674713100000|2023-01-26 06:05:00|6.47|4.67|6.56|4.76|6.57|4.77|6.47|4.67|0
1674713400000|2023-01-26 06:10:00|6.55|4.75|6.64|4.84|6.66|4.86|6.55|4.75|0
1674713700000|2023-01-26 06:15:00|6.63|4.83|6.63|4.83|6.64|4.84|6.6|4.8|0
1674714000000|2023-01-26 06:20:00|6.62|4.82|6.62|4.82|6.64|4.84|6.6|4.8|0
1674714300000|2023-01-26 06:25:00|6.63|4.83|6.29|4.49|6.64|4.84|6.28|4.48|0
1674714600000|2023-01-26 06:30:00|6.3|4.5|6.24|4.44|6.31|4.51|6.23|4.43|0
1674714900000|2023-01-26 06:35:00|6.25|4.45|6.3|4.5|6.3|4.5|6.25|4.45|0
1674715200000|2023-01-26 06:40:00|6.31|4.51|6.32|4.52|6.34|4.54|6.3|4.5|0
1674715500000|2023-01-26 06:45:00|6.31|4.51|6.3|4.5|6.32|4.52|6.29|4.49|0
1674715800000|2023-01-26 06:50:00|6.31|4.51|6.25|4.45|6.34|4.54|6.23|4.43|0
1674716100000|2023-01-26 06:55:00|6.24|4.44|6.32|4.52|6.32|4.52|6.23|4.43|0
1674716400000|2023-01-26 07:00:00|6.3|4.5|6.27|4.47|6.31|4.51|6.24|4.44|0
1674716700000|2023-01-26 07:05:00|6.07|4.67|6.04|4.64|6.07|4.67|6|4.6|0
1674717000000|2023-01-26 07:10:00|6.06|4.66|6.05|4.65|6.07|4.67|6.03|4.63|0
1674717300000|2023-01-26 07:15:00|6.04|4.64|6.02|4.62|6.06|4.66|6.02|4.62|0
1674717600000|2023-01-26 07:20:00|6.01|4.61|5.96|4.56|6.02|4.62|5.95|4.55|0
1674717900000|2023-01-26 07:25:00|5.95|4.55|5.97|4.57|6.01|4.61|5.95|4.55|0
1674718200000|2023-01-26 07:30:00|5.98|4.58|6.03|4.63|6.03|4.63|5.96|4.56|0
1674718500000|2023-01-26 07:35:00|6.04|4.64|6.05|4.65|6.06|4.66|6.01|4.61|0
1674718800000|2023-01-26 07:40:00|6.06|4.66|6.1|4.7|6.11|4.71|6.03|4.63|0
1674719100000|2023-01-26 07:45:00|6.09|4.69|6.02|4.62|6.09|4.69|6.01|4.61|0
1674719400000|2023-01-26 07:50:00|6.01|4.61|6.02|4.62|6.05|4.65|6|4.6|0
1674719700000|2023-01-26 07:55:00|6.01|4.61|6.03|4.63|6.07|4.67|6.01|4.61|0
1674720000000|2023-01-26 08:00:00|6.01|4.61|6.02|4.62|6.09|4.69|6|4.6|0
1674720300000|2023-01-26 08:05:00|6.01|4.61|6.08|4.68|6.09|4.69|6|4.6|0
1674720600000|2023-01-26 08:10:00|6.1|4.7|6.12|4.72|6.13|4.73|6.05|4.65|0
1674720900000|2023-01-26 08:15:00|6.13|4.73|6.2|4.8|6.25|4.85|6.1|4.7|0
1674721200000|2023-01-26 08:20:00|6.19|4.79|6.19|4.79|6.24|4.84|6.16|4.76|0
1674721500000|2023-01-26 08:25:00|6.2|4.8|6.12|4.72|6.2|4.8|6.11|4.71|0
1674721800000|2023-01-26 08:30:00|6.13|4.73|6.09|4.69|6.14|4.74|6.05|4.65|0
1674722100000|2023-01-26 08:35:00|6.08|4.68|6.09|4.69|6.1|4.7|6.07|4.67|0
1674722400000|2023-01-26 08:40:00|6.08|4.68|6.1|4.7|6.12|4.72|6.08|4.68|0
1674722700000|2023-01-26 08:45:00|6.11|4.71|6.07|4.67|6.13|4.73|6.06|4.66|0
1674723000000|2023-01-26 08:50:00|6.09|4.69|6.07|4.67|6.09|4.69|6.05|4.65|0
1674723300000|2023-01-26 08:55:00|6.06|4.66|5.99|4.59|6.09|4.69|5.98|4.58|0
1674723600000|2023-01-26 09:00:00|5.98|4.58|6.05|4.65|6.07|4.67|5.97|4.57|0
1674723900000|2023-01-26 09:05:00|6.04|4.64|6.13|4.73|6.13|4.73|6.04|4.64|0
1674724200000|2023-01-26 09:10:00|6.12|4.72|6.09|4.69|6.13|4.73|6.08|4.68|0
1674724500000|2023-01-26 09:15:00|6.08|4.68|6.08|4.68|6.1|4.7|6.05|4.65|0
1674724800000|2023-01-26 09:20:00|6.07|4.67|5.96|4.56|6.07|4.67|5.95|4.55|0
1674725100000|2023-01-26 09:25:00|5.97|4.57|5.93|4.53|6.01|4.61|5.92|4.52|0
1674725400000|2023-01-26 09:30:00|5.92|4.52|5.87|4.47|5.93|4.53|5.86|4.46|0
1674725700000|2023-01-26 09:35:00|5.88|4.48|5.79|4.39|5.88|4.48|5.79|4.39|0
1674726000000|2023-01-26 09:40:00|5.8|4.4|5.83|4.43|5.85|4.45|5.77|4.37|0
1674726300000|2023-01-26 09:45:00|5.82|4.42|5.85|4.45|5.86|4.46|5.81|4.41|0
1674726600000|2023-01-26 09:50:00|5.86|4.46|5.85|4.45|5.89|4.49|5.84|4.44|0
1674726900000|2023-01-26 09:55:00|5.83|4.43|5.79|4.39|5.85|4.45|5.78|4.38|0
1674727200000|2023-01-26 10:00:00|5.8|4.4|5.84|4.44|5.85|4.45|5.79|4.39|0
1674727500000|2023-01-26 10:05:00|5.83|4.43|5.85|4.45|5.88|4.48|5.81|4.41|0
1674727800000|2023-01-26 10:10:00|5.84|4.44|5.88|4.48|5.9|4.5|5.84|4.44|0
1674728100000|2023-01-26 10:15:00|5.89|4.49|5.88|4.48|5.9|4.5|5.86|4.46|0
1674728400000|2023-01-26 10:20:00|5.87|4.47|5.89|4.49|5.91|4.51|5.86|4.46|0
1674728700000|2023-01-26 10:25:00|5.9|4.5|5.85|4.45|5.9|4.5|5.84|4.44|0
1674729000000|2023-01-26 10:30:00|5.87|4.47|5.94|4.54|5.94|4.54|5.86|4.46|0
1674729300000|2023-01-26 10:35:00|5.96|4.56|5.99|4.59|5.99|4.59|5.93|4.53|0
1674729600000|2023-01-26 10:40:00|5.98|4.58|5.96|4.56|6|4.6|5.93|4.53|0
1674729900000|2023-01-26 10:45:00|5.95|4.55|5.97|4.57|5.97|4.57|5.93|4.53|0
1674730200000|2023-01-26 10:50:00|5.96|4.56|6.02|4.62|6.03|4.63|5.96|4.56|0
1674730500000|2023-01-26 10:55:00|6.01|4.61|5.96|4.56|6.02|4.62|5.96|4.56|0
1674730800000|2023-01-26 11:00:00|5.95|4.55|6|4.6|6|4.6|5.92|4.52|0
1674731100000|2023-01-26 11:05:00|6.01|4.61|5.99|4.59|6.02|4.62|5.98|4.58|0
1674731400000|2023-01-26 11:10:00|6|4.6|5.99|4.59|6.02|4.62|5.98|4.58|0
1674731700000|2023-01-26 11:15:00|6|4.6|5.99|4.59|6.02|4.62|5.97|4.57|0
1674732000000|2023-01-26 11:20:00|6|4.6|5.98|4.58|6.03|4.63|5.97|4.57|0
1674732300000|2023-01-26 11:25:00|5.97|4.57|5.95|4.55|6.02|4.62|5.95|4.55|0
1674732600000|2023-01-26 11:30:00|5.94|4.54|5.92|4.52|5.95|4.55|5.92|4.52|0
1674732900000|2023-01-26 11:35:00|5.91|4.51|5.86|4.46|5.94|4.54|5.86|4.46|0
1674733200000|2023-01-26 11:40:00|5.88|4.48|5.89|4.49|5.9|4.5|5.86|4.46|0
1674733500000|2023-01-26 11:45:00|5.9|4.5|5.9|4.5|5.93|4.53|5.86|4.46|0
1674733800000|2023-01-26 11:50:00|5.89|4.49|5.89|4.49|5.91|4.51|5.87|4.47|0
1674734100000|2023-01-26 11:55:00|5.9|4.5|5.91|4.51|5.92|4.52|5.88|4.48|0
1674734400000|2023-01-26 12:00:00|5.93|4.53|5.94|4.54|5.96|4.56|5.92|4.52|0
1674734700000|2023-01-26 12:05:00|5.95|4.55|5.94|4.54|5.99|4.59|5.94|4.54|0
1674735000000|2023-01-26 12:10:00|5.96|4.56|5.97|4.57|6|4.6|5.94|4.54|0
1674735300000|2023-01-26 12:15:00|5.98|4.58|5.94|4.54|6|4.6|5.94|4.54|0
1674735600000|2023-01-26 12:20:00|5.95|4.55|5.94|4.54|5.98|4.58|5.92|4.52|0
1674735900000|2023-01-26 12:25:00|5.93|4.53|5.95|4.55|6.01|4.61|5.92|4.52|0
1674736200000|2023-01-26 12:30:00|5.96|4.56|6.11|4.71|6.13|4.73|5.95|4.55|0
1674736500000|2023-01-26 12:35:00|6.1|4.7|6.07|4.67|6.13|4.73|6.06|4.66|0
1674736800000|2023-01-26 12:40:00|6.08|4.68|6.12|4.72|6.13|4.73|6.07|4.67|0
1674737100000|2023-01-26 12:45:00|6.13|4.73|6.25|4.85|6.26|4.86|6.12|4.72|0
1674737400000|2023-01-26 12:50:00|6.26|4.86|6.37|4.97|6.5|5.1|6.25|4.85|0
1674737700000|2023-01-26 12:55:00|6.36|4.96|6.36|4.96|6.38|4.98|6.31|4.91|0
1674738000000|2023-01-26 13:00:00|6.37|4.97|6.37|4.97|6.47|5.07|6.36|4.96|0
1674738300000|2023-01-26 13:05:00|6.36|4.96|6.26|4.86|6.36|4.96|6.25|4.85|0
1674738600000|2023-01-26 13:10:00|6.25|4.85|6.28|4.88|6.3|4.9|6.25|4.85|0
1674738900000|2023-01-26 13:15:00|6.29|4.89|6.26|4.86|6.29|4.89|6.22|4.82|0
1674739200000|2023-01-26 13:20:00|6.24|4.84|6.21|4.81|6.26|4.86|6.16|4.76|0
1674739500000|2023-01-26 13:25:00|6.2|4.8|6.33|4.93|6.34|4.94|6.2|4.8|0
1674739800000|2023-01-26 13:30:00|6.31|4.91|6.18|4.78|6.31|4.91|5.94|4.54|0
1674740100000|2023-01-26 13:35:00|6.16|4.76|6.45|5.05|6.48|5.08|6.14|4.74|0
1674740400000|2023-01-26 13:40:00|6.43|5.03|6.4|5|6.5|5.1|6.34|4.94|0
1674740700000|2023-01-26 13:45:00|6.39|4.99|6.39|4.99|6.41|5.01|6.33|4.93|0
1674741000000|2023-01-26 13:50:00|6.38|4.98|6.48|5.08|6.51|5.11|6.35|4.95|0
1674741300000|2023-01-26 13:55:00|6.47|5.07|6.44|5.04|6.51|5.11|6.18|4.78|0
1674741600000|2023-01-26 14:00:00|6.43|5.03|6.55|5.15|6.55|5.15|6.43|5.03|0
1674741900000|2023-01-26 14:05:00|6.54|5.14|6.38|4.98|6.63|5.23|6.38|4.98|0
1674742200000|2023-01-26 14:10:00|6.37|4.97|6.35|4.95|6.42|5.02|6.31|4.91|0
1674742500000|2023-01-26 14:15:00|6.34|4.94|6.46|5.06|6.48|5.08|6.34|4.94|0
1674742800000|2023-01-26 14:20:00|6.47|5.07|6.5|5.1|6.6|5.2|6.47|5.07|0
1674743100000|2023-01-26 14:25:00|6.51|5.11|6.45|5.05|6.52|5.12|6.42|5.02|0
1674743400000|2023-01-26 14:30:00|6.46|5.06|6.48|5.08|6.71|5.31|6.4|5|0
1674743700000|2023-01-26 14:35:00|6.49|5.09|6.64|5.24|6.69|5.29|6.49|5.09|0
1674744000000|2023-01-26 14:40:00|6.68|5.28|6.27|4.87|6.78|5.38|6.19|4.79|0
1674744300000|2023-01-26 14:45:00|6.28|4.88|6|4.6|6.41|5.01|6|4.6|0
1674744600000|2023-01-26 14:50:00|6.01|4.61|5.87|4.47|6.06|4.66|5.8|4.4|0
1674744900000|2023-01-26 14:55:00|5.86|4.46|5.85|4.45|5.95|4.55|5.67|4.27|0
1674745200000|2023-01-26 15:00:00|5.96|4.56|6|4.6|6|4.6|5.71|4.31|0
1674745500000|2023-01-26 15:05:00|5.99|4.59|5.92|4.52|6.03|4.63|5.7|4.3|0
1674745800000|2023-01-26 15:10:00|5.94|4.54|6.19|4.79|6.24|4.84|5.83|4.43|0
1674746100000|2023-01-26 15:15:00|6.2|4.8|6.29|4.89|6.38|4.98|6.19|4.79|0
1674746400000|2023-01-26 15:20:00|6.27|4.87|6.45|5.05|6.47|5.07|6.15|4.75|0
1674746700000|2023-01-26 15:25:00|6.47|5.07|6.28|4.88|6.47|5.07|6.15|4.75|0
1674747000000|2023-01-26 15:30:00|6.25|4.85|6.41|5.01|6.42|5.02|6.15|4.75|0
1674747300000|2023-01-26 15:35:00|6.4|5|5.89|4.49|6.4|5|5.89|4.49|0
1674747600000|2023-01-26 15:40:00|5.92|4.52|5.97|4.57|6.07|4.67|5.86|4.46|0
1674747900000|2023-01-26 15:45:00|5.95|4.55|6.07|4.67|6.08|4.68|5.9|4.5|0
1674748200000|2023-01-26 15:50:00|6.06|4.66|5.63|4.23|6.09|4.69|5.61|4.21|0
1674748500000|2023-01-26 15:55:00|5.62|4.22|6.24|4.84|6.3|4.9|5.35|3.95|0
1674748800000|2023-01-26 16:00:00|6.26|4.86|6.38|4.98|6.48|5.08|6.15|4.75|0
1674749100000|2023-01-26 16:05:00|6.4|5|6.43|5.03|6.52|5.12|6.37|4.97|0
1674749400000|2023-01-26 16:10:00|6.44|5.04|6.6|5.2|6.61|5.21|6.4|5|0
1674749700000|2023-01-26 16:15:00|6.59|5.19|6.66|5.26|6.8|5.4|6.57|5.17|0
1674750000000|2023-01-26 16:20:00|6.65|5.25|6.31|4.91|6.65|5.25|6.3|4.9|0
1674750300000|2023-01-26 16:25:00|6.29|4.89|6.61|5.21|6.62|5.22|6.29|4.89|0
1674750600000|2023-01-26 16:30:00|6.59|5.19|6.42|5.02|6.72|5.32|6.34|4.94|0
1674750900000|2023-01-26 16:35:00|6.43|5.03|6.37|4.97|6.52|5.12|6.29|4.89|0
1674751200000|2023-01-26 16:40:00|6.36|4.96|6.54|5.14|6.58|5.18|6.3|4.9|0
1674751500000|2023-01-26 16:45:00|6.55|5.15|6.56|5.16|6.6|5.2|6.48|5.08|0
1674751800000|2023-01-26 16:50:00|6.55|5.15|6.5|5.1|6.59|5.19|6.46|5.06|0
1674752100000|2023-01-26 16:55:00|6.49|5.09|6.59|5.19|6.6|5.2|6.4|5|0
1674752400000|2023-01-26 17:00:00|6.6|5.2|6.23|4.83|6.74|5.34|6.23|4.83|0
1674752700000|2023-01-26 17:05:00|6.24|4.84|6.4|5|6.4|5|6.22|4.82|0
1674753000000|2023-01-26 17:10:00|6.39|4.99|6.39|4.99|6.52|5.12|6.39|4.99|0
1674753300000|2023-01-26 17:15:00|6.4|5|6.3|4.9|6.4|5|6.29|4.89|0
1674753600000|2023-01-26 17:20:00|6.31|4.91|6.29|4.89|6.4|5|6.27|4.87|0
1674753900000|2023-01-26 17:25:00|6.3|4.9|6.09|4.69|6.38|4.98|6.09|4.69|0
1674754200000|2023-01-26 17:30:00|6.08|4.68|6.18|4.78|6.2|4.8|6.06|4.66|0
1674754500000|2023-01-26 17:35:00|6.17|4.77|6.19|4.79|6.23|4.83|6.16|4.76|0
1674754800000|2023-01-26 17:40:00|6.17|4.77|6.05|4.65|6.24|4.84|6.03|4.63|0
1674755100000|2023-01-26 17:45:00|6.06|4.66|5.97|4.57|6.12|4.72|5.88|4.48|0
1674755400000|2023-01-26 17:50:00|5.96|4.56|6.17|4.77|6.2|4.8|5.96|4.56|0
1674755700000|2023-01-26 17:55:00|6.16|4.76|6.05|4.65|6.18|4.78|6.01|4.61|0
1674756000000|2023-01-26 18:00:00|6.06|4.66|6.11|4.71|6.17|4.77|6.03|4.63|0
1674756300000|2023-01-26 18:05:00|6.1|4.7|5.96|4.56|6.1|4.7|5.86|4.46|0
1674756600000|2023-01-26 18:10:00|5.95|4.55|6.05|4.65|6.07|4.67|5.95|4.55|0
1674756900000|2023-01-26 18:15:00|6.04|4.64|5.96|4.56|6.05|4.65|5.92|4.52|0
1674757200000|2023-01-26 18:20:00|5.97|4.57|6.09|4.69|6.09|4.69|5.93|4.53|0
1674757500000|2023-01-26 18:25:00|6.1|4.7|6.08|4.68|6.14|4.74|6.06|4.66|0
1674757800000|2023-01-26 18:30:00|6.09|4.69|6.48|5.08|6.58|5.18|6.09|4.69|0
1674758100000|2023-01-26 18:35:00|6.47|5.07|6.72|5.32|6.74|5.34|6.47|5.07|0
1674758400000|2023-01-26 18:40:00|6.73|5.33|6.73|5.33|6.8|5.4|6.71|5.31|0
1674758700000|2023-01-26 18:45:00|6.74|5.34|6.75|5.35|6.88|5.48|6.73|5.33|0
1674759000000|2023-01-26 18:50:00|6.76|5.36|6.67|5.27|6.78|5.38|6.65|5.25|0
1674759300000|2023-01-26 18:55:00|6.65|5.25|6.66|5.26|6.69|5.29|6.61|5.21|0
1674759600000|2023-01-26 19:00:00|6.65|5.25|6.62|5.22|6.67|5.27|6.52|5.12|0
1674759900000|2023-01-26 19:05:00|6.63|5.23|6.61|5.21|6.69|5.29|6.53|5.13|0
1674760200000|2023-01-26 19:10:00|6.6|5.2|6.6|5.2|6.65|5.25|6.58|5.18|0
1674760500000|2023-01-26 19:15:00|6.59|5.19|6.39|4.99|6.65|5.25|6.39|4.99|0
1674760800000|2023-01-26 19:20:00|6.38|4.98|6.41|5.01|6.49|5.09|6.37|4.97|0
1674761100000|2023-01-26 19:25:00|6.42|5.02|6.32|4.92|6.42|5.02|6.23|4.83|0
1674761400000|2023-01-26 19:30:00|6.33|4.93|6.41|5.01|6.44|5.04|6.31|4.91|0
1674761700000|2023-01-26 19:35:00|6.4|5|6.38|4.98|6.48|5.08|6.37|4.97|0
1674762000000|2023-01-26 19:40:00|6.39|4.99|6.46|5.06|6.54|5.14|6.39|4.99|0
1674762300000|2023-01-26 19:45:00|6.47|5.07|6.41|5.01|6.54|5.14|6.41|5.01|0
1674762600000|2023-01-26 19:50:00|6.43|5.03|6.32|4.92|6.43|5.03|6.31|4.91|0
1674762900000|2023-01-26 19:55:00|6.33|4.93|6.46|5.06|6.48|5.08|6.33|4.93|0
1674763200000|2023-01-26 20:00:00|6.47|5.07|6.5|5.1|6.54|5.14|6.42|5.02|0
1674763500000|2023-01-26 20:05:00|6.49|5.09|6.45|5.05|6.52|5.12|6.35|4.95|0
1674763800000|2023-01-26 20:10:00|6.44|5.04|6.51|5.11|6.53|5.13|6.4|5|0
1674764100000|2023-01-26 20:15:00|6.5|5.1|6.59|5.19|6.61|5.21|6.5|5.1|0
1674764400000|2023-01-26 20:20:00|6.58|5.18|6.63|5.23|6.64|5.24|6.52|5.12|0
1674764700000|2023-01-26 20:25:00|6.64|5.24|6.62|5.22|6.72|5.32|6.61|5.21|0
1674765000000|2023-01-26 20:30:00|6.6|5.2|6.62|5.22|6.72|5.32|6.57|5.17|0
1674765300000|2023-01-26 20:35:00|6.63|5.23|6.57|5.17|6.67|5.27|6.56|5.16|0
1674765600000|2023-01-26 20:40:00|6.61|5.21|6.55|5.15|6.66|5.26|6.55|5.15|0
1674765900000|2023-01-26 20:45:00|6.56|5.16|6.88|5.48|6.9|5.5|6.49|5.09|0
1674766200000|2023-01-26 20:50:00|6.93|5.53|6.95|5.55|7.04|5.64|6.88|5.48|0
1674766500000|2023-01-26 20:55:00|7.01|5.61|7.21|5.81|7.27|5.87|7.01|5.61|0
1674766800000|2023-01-26 21:00:00|7.25|5.85|7.09|5.69|7.26|5.86|7.08|5.68|0
1674767100000|2023-01-26 21:05:00|7.08|5.68|7.13|5.73|7.16|5.76|7.08|5.68|0
1674767400000|2023-01-26 21:10:00|7.12|5.72|7.05|5.65|7.13|5.73|7.04|5.64|0
1674767700000|2023-01-26 21:15:00|7.27|5.47|7.23|5.43|7.3|5.5|7.22|5.42|0
1674768000000|2023-01-26 21:20:00|7.22|5.42|7.26|5.46|7.27|5.47|7.21|5.41|0
1674768300000|2023-01-26 21:25:00|7.27|5.47|7.26|5.46|7.27|5.47|7.22|5.42|0
1674768600000|2023-01-26 21:30:00|7.25|5.45|7.19|5.39|7.25|5.45|7.19|5.39|0
1674768900000|2023-01-26 21:35:00|7.2|5.4|7.15|5.35|7.2|5.4|7.13|5.33|0
1674769200000|2023-01-26 21:40:00|7.14|5.34|7.11|5.31|7.15|5.35|7.11|5.31|0
1674769500000|2023-01-26 21:45:00|7.12|5.32|7.14|5.34|7.15|5.35|7.12|5.32|0
1674769800000|2023-01-26 21:50:00|7.13|5.33|7.16|5.36|7.16|5.36|7.13|5.33|0
1674770100000|2023-01-26 21:55:00|7.14|5.34|7.14|5.34|7.17|5.37|7.11|5.31|0
1674770400000|2023-01-26 22:00:00|7.15|5.35|7.14|5.34|7.16|5.36|7.13|5.33|0
1674770700000|2023-01-26 22:05:00|7.15|5.35|7.13|5.33|7.15|5.35|7.13|5.33|0
1674771000000|2023-01-26 22:10:00|7.14|5.34|7.15|5.35|7.15|5.35|7.13|5.33|0
1674771300000|2023-01-26 22:15:00|7.14|5.34|7.13|5.33|7.14|5.34|7.13|5.33|0
1674771600000|2023-01-26 22:20:00|7.14|5.34|7.14|5.34|7.15|5.35|7.13|5.33|0
1674771900000|2023-01-26 22:25:00|7.15|5.35|7.14|5.34|7.16|5.36|7.14|5.34|0
1674772500000|2023-01-26 22:35:00|7.13|5.33|7.13|5.33|7.13|5.33|7.12|5.32|0
1674772800000|2023-01-26 22:40:00|7.12|5.32|7.1|5.3|7.13|5.33|7.07|5.27|0
1674773100000|2023-01-26 22:45:00|7.11|5.31|7.05|5.25|7.12|5.32|7.03|5.23|0
1674773400000|2023-01-26 22:50:00|7.06|5.26|7.07|5.27|7.08|5.28|7.05|5.25|0
1674773700000|2023-01-26 22:55:00|7.08|5.28|7.06|5.26|7.08|5.28|7.04|5.24|0
1674774000000|2023-01-26 23:00:00|7.03|5.23|6.95|5.15|7.03|5.23|6.93|5.13|0
1674774300000|2023-01-26 23:05:00|6.94|5.14|7.02|5.22|7.03|5.23|6.93|5.13|0
1674774600000|2023-01-26 23:10:00|7.03|5.23|7.02|5.22|7.04|5.24|7|5.2|0
1674774900000|2023-01-26 23:15:00|7.03|5.23|7.06|5.26|7.06|5.26|7.02|5.22|0
1674775200000|2023-01-26 23:20:00|7.05|5.25|7.05|5.25|7.06|5.26|7.03|5.23|0
1674775500000|2023-01-26 23:25:00|7.04|5.24|7|5.2|7.05|5.25|6.99|5.19|0
1674775800000|2023-01-26 23:30:00|6.99|5.19|6.97|5.17|6.99|5.19|6.96|5.16|0
1674776100000|2023-01-26 23:35:00|6.98|5.18|6.96|5.16|7.02|5.22|6.96|5.16|0
1674776400000|2023-01-26 23:40:00|6.97|5.17|6.95|5.15|6.97|5.17|6.92|5.12|0
1674776700000|2023-01-26 23:45:00|6.94|5.14|6.91|5.11|6.94|5.14|6.91|5.11|0
1674777000000|2023-01-26 23:50:00|6.92|5.12|6.92|5.12|6.95|5.15|6.92|5.12|0
1674777300000|2023-01-26 23:55:00|6.91|5.11|6.93|5.13|6.94|5.14|6.91|5.11|0
1674777600000|2023-01-27 00:00:00|6.92|5.12|6.94|5.14|6.94|5.14|6.89|5.09|0
1674777900000|2023-01-27 00:05:00|6.95|5.15|6.96|5.16|6.97|5.17|6.94|5.14|0
1674778200000|2023-01-27 00:10:00|6.95|5.15|6.95|5.15|6.98|5.18|6.95|5.15|0
1674778500000|2023-01-27 00:15:00|6.94|5.14|7.03|5.23|7.05|5.25|6.94|5.14|0
1674778800000|2023-01-27 00:20:00|7.02|5.22|7.03|5.23|7.07|5.27|7.01|5.21|0
1674779100000|2023-01-27 00:25:00|7.04|5.24|7.08|5.28|7.08|5.28|7.03|5.23|0
1674779400000|2023-01-27 00:30:00|7.07|5.27|7.06|5.26|7.1|5.3|7.06|5.26|0
1674779700000|2023-01-27 00:35:00|7.05|5.25|7.03|5.23|7.06|5.26|7.02|5.22|0
1674780000000|2023-01-27 00:40:00|7.02|5.22|6.99|5.19|7.04|5.24|6.99|5.19|0
1674780300000|2023-01-27 00:45:00|7|5.2|7.03|5.23|7.03|5.23|6.99|5.19|0
1674780600000|2023-01-27 00:50:00|7.04|5.24|6.99|5.19|7.06|5.26|6.98|5.18|0
1674780900000|2023-01-27 00:55:00|7|5.2|6.99|5.19|7.01|5.21|6.99|5.19|0
1674781200000|2023-01-27 01:00:00|7|5.2|6.99|5.19|7|5.2|6.96|5.16|0
1674781500000|2023-01-27 01:05:00|6.98|5.18|7.04|5.24|7.04|5.24|6.98|5.18|0
1674781800000|2023-01-27 01:10:00|7.03|5.23|7.08|5.28|7.08|5.28|7.03|5.23|0
1674782100000|2023-01-27 01:15:00|7.07|5.27|7.06|5.26|7.08|5.28|7.06|5.26|0
1674782400000|2023-01-27 01:20:00|7.07|5.27|6.94|5.14|7.07|5.27|6.94|5.14|0
1674782700000|2023-01-27 01:25:00|6.95|5.15|6.97|5.17|6.98|5.18|6.94|5.14|0
1674783000000|2023-01-27 01:30:00|6.96|5.16|7|5.2|7|5.2|6.95|5.15|0
1674783300000|2023-01-27 01:35:00|6.99|5.19|6.99|5.19|7|5.2|6.96|5.16|0
1674783600000|2023-01-27 01:40:00|6.98|5.18|6.95|5.15|6.99|5.19|6.94|5.14|0
1674783900000|2023-01-27 01:45:00|6.96|5.16|6.93|5.13|6.98|5.18|6.92|5.12|0
1674784200000|2023-01-27 01:50:00|6.92|5.12|6.96|5.16|6.96|5.16|6.92|5.12|0
1674784500000|2023-01-27 01:55:00|6.97|5.17|6.92|5.12|6.97|5.17|6.91|5.11|0
1674784800000|2023-01-27 02:00:00|6.93|5.13|6.96|5.16|6.97|5.17|6.92|5.12|0
1674785100000|2023-01-27 02:05:00|6.95|5.15|7|5.2|7|5.2|6.94|5.14|0
1674785400000|2023-01-27 02:10:00|7.01|5.21|7.01|5.21|7.02|5.22|6.99|5.19|0
1674785700000|2023-01-27 02:15:00|7|5.2|7.01|5.21|7.01|5.21|6.99|5.19|0
1674786000000|2023-01-27 02:20:00|7|5.2|7|5.2|7.01|5.21|6.97|5.17|0
1674786300000|2023-01-27 02:25:00|6.99|5.19|7|5.2|7.01|5.21|6.98|5.18|0
1674786600000|2023-01-27 02:30:00|7.01|5.21|6.99|5.19|7.02|5.22|6.98|5.18|0
1674786900000|2023-01-27 02:35:00|7|5.2|7.04|5.24|7.04|5.24|7|5.2|0
1674787200000|2023-01-27 02:40:00|7.03|5.23|7.01|5.21|7.04|5.24|7.01|5.21|0
1674787500000|2023-01-27 02:45:00|7|5.2|7.01|5.21|7.01|5.21|6.99|5.19|0
1674787800000|2023-01-27 02:50:00|7|5.2|6.98|5.18|7.01|5.21|6.98|5.18|0
1674788100000|2023-01-27 02:55:00|6.97|5.17|7|5.2|7|5.2|6.97|5.17|0
1674788400000|2023-01-27 03:00:00|6.99|5.19|7|5.2|7|5.2|6.99|5.19|0
1674788700000|2023-01-27 03:05:00|7.01|5.21|7|5.2|7.02|5.22|7|5.2|0
1674789000000|2023-01-27 03:10:00|7.01|5.21|7.01|5.21|7.02|5.22|6.99|5.19|0
1674789300000|2023-01-27 03:15:00|7.02|5.22|7|5.2|7.02|5.22|7|5.2|0
1674789600000|2023-01-27 03:20:00|7.01|5.21|6.98|5.18|7.01|5.21|6.98|5.18|0
1674789900000|2023-01-27 03:25:00|6.97|5.17|6.97|5.17|6.98|5.18|6.97|5.17|0
1674790200000|2023-01-27 03:30:00|6.98|5.18|6.97|5.17|6.98|5.18|6.96|5.16|0
1674790500000|2023-01-27 03:35:00|6.96|5.16|6.96|5.16|6.97|5.17|6.94|5.14|0
1674790800000|2023-01-27 03:40:00|6.95|5.15|6.96|5.16|6.97|5.17|6.95|5.15|0
1674791100000|2023-01-27 03:45:00|6.97|5.17|6.97|5.17|6.97|5.17|6.96|5.16|0
1674791400000|2023-01-27 03:50:00|6.96|5.16|6.92|5.12|6.97|5.17|6.92|5.12|0
1674791700000|2023-01-27 03:55:00|6.88|5.08|6.89|5.09|6.91|5.11|6.88|5.08|0
1674792000000|2023-01-27 04:00:00|6.88|5.08|6.89|5.09|6.92|5.12|6.87|5.07|0
1674792300000|2023-01-27 04:05:00|6.9|5.1|6.93|5.13|6.94|5.14|6.9|5.1|0
1674792600000|2023-01-27 04:10:00|6.94|5.14|6.95|5.15|6.96|5.16|6.93|5.13|0
1674792900000|2023-01-27 04:15:00|6.96|5.16|6.95|5.15|6.96|5.16|6.94|5.14|0
1674793200000|2023-01-27 04:20:00|6.94|5.14|6.95|5.15|6.95|5.15|6.94|5.14|0
1674793500000|2023-01-27 04:25:00|6.96|5.16|6.95|5.15|6.96|5.16|6.94|5.14|0
1674793800000|2023-01-27 04:30:00|6.94|5.14|6.97|5.17|6.97|5.17|6.94|5.14|0
1674794100000|2023-01-27 04:35:00|6.98|5.18|7|5.2|7|5.2|6.98|5.18|0
1674794400000|2023-01-27 04:40:00|6.99|5.19|7|5.2|7|5.2|6.99|5.19|0
1674794700000|2023-01-27 04:45:00|6.99|5.19|6.99|5.19|6.99|5.19|6.99|5.19|0
1674795000000|2023-01-27 04:50:00|7|5.2|7|5.2|7|5.2|6.99|5.19|0
1674795300000|2023-01-27 04:55:00|6.99|5.19|6.96|5.16|6.99|5.19|6.96|5.16|0
1674795600000|2023-01-27 05:00:00|6.97|5.17|6.99|5.19|6.99|5.19|6.97|5.17|0
1674795900000|2023-01-27 05:05:00|7|5.2|6.97|5.17|7|5.2|6.97|5.17|0
1674796200000|2023-01-27 05:10:00|6.98|5.18|6.98|5.18|6.98|5.18|6.96|5.16|0
1674796500000|2023-01-27 05:15:00|6.99|5.19|7.01|5.21|7.02|5.22|6.99|5.19|0
1674796800000|2023-01-27 05:20:00|7.02|5.22|7.01|5.21|7.02|5.22|7|5.2|0
1674797100000|2023-01-27 05:25:00|7.02|5.22|7.04|5.24|7.04|5.24|7.01|5.21|0
1674797400000|2023-01-27 05:30:00|7.03|5.23|7.02|5.22|7.04|5.24|7.02|5.22|0
1674797700000|2023-01-27 05:35:00|7.03|5.23|7.02|5.22|7.03|5.23|7.02|5.22|0
1674798000000|2023-01-27 05:40:00|7.01|5.21|7|5.2|7.02|5.22|7|5.2|0
1674798300000|2023-01-27 05:45:00|7.01|5.21|7.01|5.21|7.01|5.21|7|5.2|0
1674798600000|2023-01-27 05:50:00|7|5.2|7.01|5.21|7.01|5.21|7|5.2|0
1674798900000|2023-01-27 05:55:00|7|5.2|7|5.2|7|5.2|7|5.2|0
1674799200000|2023-01-27 06:00:00|7.01|5.21|7|5.2|7.01|5.21|7|5.2|0
1674799500000|2023-01-27 06:05:00|7.01|5.21|7.01|5.21|7.01|5.21|6.99|5.19|0
1674799800000|2023-01-27 06:10:00|7|5.2|6.97|5.17|7|5.2|6.95|5.15|0
1674800100000|2023-01-27 06:15:00|6.96|5.16|7.01|5.21|7.02|5.22|6.96|5.16|0
1674800400000|2023-01-27 06:20:00|7|5.2|6.99|5.19|7|5.2|6.98|5.18|0
1674800700000|2023-01-27 06:25:00|7|5.2|6.98|5.18|7.01|5.21|6.98|5.18|0
1674801000000|2023-01-27 06:30:00|6.97|5.17|6.93|5.13|6.97|5.17|6.93|5.13|0
1674801300000|2023-01-27 06:35:00|6.94|5.14|6.86|5.06|6.94|5.14|6.86|5.06|0
1674801600000|2023-01-27 06:40:00|6.84|5.04|6.81|5.01|6.85|5.05|6.8|5|0
1674801900000|2023-01-27 06:45:00|6.8|5|6.85|5.05|6.85|5.05|6.76|4.96|0
1674802200000|2023-01-27 06:50:00|6.86|5.06|6.85|5.05|6.87|5.07|6.85|5.05|0
1674802500000|2023-01-27 06:55:00|6.86|5.06|6.92|5.12|6.93|5.13|6.85|5.05|0
1674802800000|2023-01-27 07:00:00|6.9|5.1|6.86|5.06|6.9|5.1|6.85|5.05|0
1674803100000|2023-01-27 07:05:00|6.65|5.25|6.63|5.23|6.71|5.31|6.61|5.21|0
1674803400000|2023-01-27 07:10:00|6.62|5.22|6.59|5.19|6.63|5.23|6.58|5.18|0
1674803700000|2023-01-27 07:15:00|6.6|5.2|6.66|5.26|6.66|5.26|6.6|5.2|0
1674804000000|2023-01-27 07:20:00|6.67|5.27|6.7|5.3|6.72|5.32|6.66|5.26|0
1674804300000|2023-01-27 07:25:00|6.71|5.31|6.71|5.31|6.72|5.32|6.69|5.29|0
1674804600000|2023-01-27 07:30:00|6.7|5.3|6.72|5.32|6.72|5.32|6.67|5.27|0
1674804900000|2023-01-27 07:35:00|6.73|5.33|6.73|5.33|6.74|5.34|6.72|5.32|0
1674805200000|2023-01-27 07:40:00|6.72|5.32|6.71|5.31|6.73|5.33|6.7|5.3|0
1674805500000|2023-01-27 07:45:00|6.7|5.3|6.7|5.3|6.73|5.33|6.68|5.28|0
1674805800000|2023-01-27 07:50:00|6.72|5.32|6.77|5.37|6.78|5.38|6.72|5.32|0
1674806100000|2023-01-27 07:55:00|6.78|5.38|6.72|5.32|6.79|5.39|6.72|5.32|0
1674806400000|2023-01-27 08:00:00|6.71|5.31|6.67|5.27|6.74|5.34|6.65|5.25|0
1674806700000|2023-01-27 08:05:00|6.65|5.25|6.71|5.31|6.71|5.31|6.62|5.22|0
1674807000000|2023-01-27 08:10:00|6.7|5.3|6.64|5.24|6.71|5.31|6.64|5.24|0
1674807300000|2023-01-27 08:15:00|6.63|5.23|6.53|5.13|6.64|5.24|6.53|5.13|0
1674807600000|2023-01-27 08:20:00|6.52|5.12|6.58|5.18|6.59|5.19|6.51|5.11|0
1674807900000|2023-01-27 08:25:00|6.59|5.19|6.57|5.17|6.62|5.22|6.55|5.15|0
1674808200000|2023-01-27 08:30:00|6.56|5.16|6.71|5.31|6.71|5.31|6.56|5.16|0
1674808500000|2023-01-27 08:35:00|6.7|5.3|6.68|5.28|6.73|5.33|6.68|5.28|0
1674808800000|2023-01-27 08:40:00|6.69|5.29|6.7|5.3|6.73|5.33|6.68|5.28|0
1674809100000|2023-01-27 08:45:00|6.69|5.29|6.68|5.28|6.71|5.31|6.65|5.25|0
1674809400000|2023-01-27 08:50:00|6.69|5.29|6.66|5.26|6.75|5.35|6.64|5.24|0
1674809700000|2023-01-27 08:55:00|6.65|5.25|6.63|5.23|6.69|5.29|6.6|5.2|0
1674810000000|2023-01-27 09:00:00|6.62|5.22|6.67|5.27|6.68|5.28|6.61|5.21|0
1674810300000|2023-01-27 09:05:00|6.68|5.28|6.64|5.24|6.68|5.28|6.6|5.2|0
1674810600000|2023-01-27 09:10:00|6.63|5.23|6.68|5.28|6.69|5.29|6.61|5.21|0
1674810900000|2023-01-27 09:15:00|6.69|5.29|6.66|5.26|6.7|5.3|6.66|5.26|0
1674811200000|2023-01-27 09:20:00|6.67|5.27|6.66|5.26|6.7|5.3|6.62|5.22|0
1674811500000|2023-01-27 09:25:00|6.67|5.27|6.59|5.19|6.67|5.27|6.59|5.19|0
1674811800000|2023-01-27 09:30:00|6.6|5.2|6.63|5.23|6.63|5.23|6.59|5.19|0
1674812100000|2023-01-27 09:35:00|6.64|5.24|6.67|5.27|6.67|5.27|6.64|5.24|0
1674812400000|2023-01-27 09:40:00|6.66|5.26|6.66|5.26|6.67|5.27|6.61|5.21|0
1674812700000|2023-01-27 09:45:00|6.65|5.25|6.74|5.34|6.76|5.36|6.63|5.23|0
1674813000000|2023-01-27 09:50:00|6.73|5.33|6.72|5.32|6.75|5.35|6.71|5.31|0
1674813300000|2023-01-27 09:55:00|6.71|5.31|6.73|5.33|6.74|5.34|6.67|5.27|0
1674813600000|2023-01-27 10:00:00|6.72|5.32|6.7|5.3|6.73|5.33|6.67|5.27|0
1674813900000|2023-01-27 10:05:00|6.71|5.31|6.73|5.33|6.74|5.34|6.69|5.29|0
1674814200000|2023-01-27 10:10:00|6.72|5.32|6.7|5.3|6.74|5.34|6.69|5.29|0
1674814500000|2023-01-27 10:15:00|6.69|5.29|6.68|5.28|6.7|5.3|6.68|5.28|0
1674814800000|2023-01-27 10:20:00|6.69|5.29|6.78|5.38|6.81|5.41|6.68|5.28|0
1674815100000|2023-01-27 10:25:00|6.77|5.37|6.75|5.35|6.79|5.39|6.74|5.34|0
1674815400000|2023-01-27 10:30:00|6.74|5.34|6.99|5.59|7|5.6|6.73|5.33|0
1674815700000|2023-01-27 10:35:00|7|5.6|7.02|5.62|7.02|5.62|6.99|5.59|0
1674816000000|2023-01-27 10:40:00|7.01|5.61|7.02|5.62|7.04|5.64|7.01|5.61|0
1674816300000|2023-01-27 10:45:00|7.01|5.61|6.96|5.56|7.01|5.61|6.94|5.54|0
1674816600000|2023-01-27 10:50:00|6.97|5.57|7.02|5.62|7.03|5.63|6.97|5.57|0
1674816900000|2023-01-27 10:55:00|7.03|5.63|7.04|5.64|7.04|5.64|7.01|5.61|0
1674817200000|2023-01-27 11:00:00|7.01|5.61|7.1|5.7|7.11|5.71|7.01|5.61|0
1674817500000|2023-01-27 11:05:00|7.11|5.71|7.08|5.68|7.15|5.75|7.08|5.68|0
1674817800000|2023-01-27 11:10:00|7.09|5.69|7.06|5.66|7.09|5.69|7.05|5.65|0
1674818100000|2023-01-27 11:15:00|7.07|5.67|7.07|5.67|7.09|5.69|7.04|5.64|0
1674818400000|2023-01-27 11:20:00|7.06|5.66|7.07|5.67|7.08|5.68|6.98|5.58|0
1674818700000|2023-01-27 11:25:00|7.08|5.68|7.05|5.65|7.09|5.69|7.02|5.62|0
1674819000000|2023-01-27 11:30:00|7.04|5.64|7.07|5.67|7.09|5.69|7.03|5.63|0
1674819300000|2023-01-27 11:35:00|7.08|5.68|7.1|5.7|7.11|5.71|7.07|5.67|0
1674819600000|2023-01-27 11:40:00|7.09|5.69|7.14|5.74|7.15|5.75|7.09|5.69|0
1674819900000|2023-01-27 11:45:00|7.13|5.73|7.04|5.64|7.15|5.75|7.04|5.64|0
1674820200000|2023-01-27 11:50:00|7.05|5.65|7.05|5.65|7.06|5.66|7.03|5.63|0
1674820500000|2023-01-27 11:55:00|7.04|5.64|7.06|5.66|7.06|5.66|7.01|5.61|0
1674820800000|2023-01-27 12:00:00|7.05|5.65|7.13|5.73|7.14|5.74|7.04|5.64|0
1674821100000|2023-01-27 12:05:00|7.14|5.74|7.16|5.76|7.19|5.79|7.13|5.73|0
1674821400000|2023-01-27 12:10:00|7.15|5.75|7.16|5.76|7.17|5.77|7.14|5.74|0
1674821700000|2023-01-27 12:15:00|7.15|5.75|7.2|5.8|7.22|5.82|7.15|5.75|0
1674822000000|2023-01-27 12:20:00|7.21|5.81|7.16|5.76|7.21|5.81|7.14|5.74|0
1674822300000|2023-01-27 12:25:00|7.17|5.77|7|5.6|7.17|5.77|6.98|5.58|0
1674822600000|2023-01-27 12:30:00|6.98|5.58|6.96|5.56|7.06|5.66|6.96|5.56|0
1674822900000|2023-01-27 12:35:00|6.95|5.55|6.88|5.48|6.96|5.56|6.88|5.48|0
1674823200000|2023-01-27 12:40:00|6.89|5.49|6.88|5.48|6.93|5.53|6.88|5.48|0
1674823500000|2023-01-27 12:45:00|6.89|5.49|6.93|5.53|6.94|5.54|6.85|5.45|0
1674823800000|2023-01-27 12:50:00|6.94|5.54|6.85|5.45|6.95|5.55|6.82|5.42|0
1674824100000|2023-01-27 12:55:00|6.86|5.46|6.83|5.43|6.91|5.51|6.83|5.43|0
1674824400000|2023-01-27 13:00:00|6.84|5.44|6.89|5.49|6.9|5.5|6.8|5.4|0
1674824700000|2023-01-27 13:05:00|6.88|5.48|6.89|5.49|6.92|5.52|6.84|5.44|0
1674825000000|2023-01-27 13:10:00|6.87|5.47|6.96|5.56|6.97|5.57|6.87|5.47|0
1674825300000|2023-01-27 13:15:00|6.95|5.55|6.95|5.55|6.97|5.57|6.89|5.49|0
1674825600000|2023-01-27 13:20:00|6.94|5.54|6.89|5.49|6.94|5.54|6.85|5.45|0
1674825900000|2023-01-27 13:25:00|6.87|5.47|7.01|5.61|7.01|5.61|6.82|5.42|0
1674826200000|2023-01-27 13:30:00|6.88|5.48|7.09|5.69|7.15|5.75|6.78|5.38|0
1674826500000|2023-01-27 13:35:00|7.1|5.7|7.08|5.68|7.11|5.71|7|5.6|0
1674826800000|2023-01-27 13:40:00|7.09|5.69|7.02|5.62|7.1|5.7|7.02|5.62|0
1674827100000|2023-01-27 13:45:00|7.03|5.63|6.98|5.58|7.08|5.68|6.98|5.58|0
1674827400000|2023-01-27 13:50:00|6.97|5.57|6.91|5.51|7.03|5.63|6.89|5.49|0
1674827700000|2023-01-27 13:55:00|6.93|5.53|6.83|5.43|6.96|5.56|6.79|5.39|0
1674828000000|2023-01-27 14:00:00|6.84|5.44|6.91|5.51|6.93|5.53|6.84|5.44|0
1674828300000|2023-01-27 14:05:00|6.92|5.52|6.86|5.46|6.94|5.54|6.85|5.45|0
1674828600000|2023-01-27 14:10:00|6.85|5.45|6.84|5.44|6.85|5.45|6.79|5.39|0
1674828900000|2023-01-27 14:15:00|6.85|5.45|6.85|5.45|6.89|5.49|6.81|5.41|0
1674829200000|2023-01-27 14:20:00|6.87|5.47|6.86|5.46|6.9|5.5|6.81|5.41|0
1674829500000|2023-01-27 14:25:00|6.87|5.47|6.96|5.56|7|5.6|6.87|5.47|0
1674829800000|2023-01-27 14:30:00|6.97|5.57|7.05|5.65|7.18|5.78|6.92|5.52|0
1674830100000|2023-01-27 14:35:00|7.04|5.64|7.13|5.73|7.22|5.82|7.01|5.61|0
1674830400000|2023-01-27 14:40:00|7.11|5.71|7.2|5.8|7.29|5.89|7.04|5.64|0
1674830700000|2023-01-27 14:45:00|7.25|5.85|7.45|6.05|7.59|6.19|7.25|5.85|0
1674831000000|2023-01-27 14:50:00|7.49|6.09|7.65|6.25|7.7|6.3|7.49|6.09|0
1674831300000|2023-01-27 14:55:00|7.67|6.27|7.03|5.63|7.67|6.27|7.02|5.62|0
1674831600000|2023-01-27 15:00:00|7.07|5.67|7.38|5.98|7.4|6|6.88|5.48|0
1674831900000|2023-01-27 15:05:00|7.37|5.97|6.98|5.58|7.37|5.97|6.78|5.38|0
1674832200000|2023-01-27 15:10:00|6.99|5.59|6.92|5.52|7.14|5.74|6.92|5.52|0
1674832500000|2023-01-27 15:15:00|6.94|5.54|6.88|5.48|6.99|5.59|6.82|5.42|0
1674832800000|2023-01-27 15:20:00|6.9|5.5|6.74|5.34|6.9|5.5|6.61|5.21|0
1674833100000|2023-01-27 15:25:00|6.72|5.32|6.8|5.4|6.8|5.4|6.58|5.18|0
1674833400000|2023-01-27 15:30:00|6.77|5.37|6.57|5.17|6.81|5.41|6.57|5.17|0
1674833700000|2023-01-27 15:35:00|6.55|5.15|6.7|5.3|6.78|5.38|6.55|5.15|0
1674834000000|2023-01-27 15:40:00|6.68|5.28|6.87|5.47|7.11|5.71|6.56|5.16|0
1674834300000|2023-01-27 15:45:00|6.88|5.48|6.55|5.15|6.88|5.48|6.46|5.06|0
1674834600000|2023-01-27 15:50:00|6.54|5.14|6.38|4.98|6.55|5.15|6.38|4.98|0
1674834900000|2023-01-27 15:55:00|6.33|4.93|6.49|5.09|6.52|5.12|6.28|4.88|0
1674835200000|2023-01-27 16:00:00|6.48|5.08|6.47|5.07|6.51|5.11|6.39|4.99|0
1674835500000|2023-01-27 16:05:00|6.48|5.08|6.45|5.05|6.59|5.19|6.34|4.94|0
1674835800000|2023-01-27 16:10:00|6.47|5.07|6.44|5.04|6.52|5.12|6.39|4.99|0
1674836100000|2023-01-27 16:15:00|6.43|5.03|6.65|5.25|6.7|5.3|6.4|5|0
1674836400000|2023-01-27 16:20:00|6.66|5.26|6.76|5.36|6.8|5.4|6.65|5.25|0
1674836700000|2023-01-27 16:25:00|6.77|5.37|6.78|5.38|6.83|5.43|6.71|5.31|0
1674837000000|2023-01-27 16:30:00|6.8|5.4|7.06|5.66|7.06|5.66|6.76|5.36|0
1674837300000|2023-01-27 16:35:00|7.07|5.67|6.95|5.55|7.07|5.67|6.93|5.53|0
1674837600000|2023-01-27 16:40:00|6.96|5.56|7.12|5.72|7.18|5.78|6.96|5.56|0
1674837900000|2023-01-27 16:45:00|7.13|5.73|7.15|5.75|7.19|5.79|7.04|5.64|0
1674838200000|2023-01-27 16:50:00|7.14|5.74|7.11|5.71|7.2|5.8|7.11|5.71|0
1674838500000|2023-01-27 16:55:00|7.1|5.7|7.11|5.71|7.22|5.82|7.1|5.7|0
1674838800000|2023-01-27 17:00:00|7.12|5.72|7.02|5.62|7.17|5.77|6.99|5.59|0
1674839100000|2023-01-27 17:05:00|7.03|5.63|7.08|5.68|7.15|5.75|7|5.6|0
1674839400000|2023-01-27 17:10:00|7.09|5.69|7.2|5.8|7.21|5.81|7.03|5.63|0
1674839700000|2023-01-27 17:15:00|7.19|5.79|7.36|5.96|7.39|5.99|7.19|5.79|0
1674840000000|2023-01-27 17:20:00|7.37|5.97|7.31|5.91|7.37|5.97|7.28|5.88|0
1674840300000|2023-01-27 17:25:00|7.3|5.9|7.16|5.76|7.34|5.94|7.1|5.7|0
1674840600000|2023-01-27 17:30:00|7.15|5.75|7.31|5.91|7.32|5.92|7.12|5.72|0
1674840900000|2023-01-27 17:35:00|7.32|5.92|7.42|6.02|7.43|6.03|7.31|5.91|0
1674841200000|2023-01-27 17:40:00|7.43|6.03|7.31|5.91|7.47|6.07|7.3|5.9|0
1674841500000|2023-01-27 17:45:00|7.3|5.9|7.4|6|7.42|6.02|7.28|5.88|0
1674841800000|2023-01-27 17:50:00|7.39|5.99|7.4|6|7.47|6.07|7.35|5.95|0
1674842100000|2023-01-27 17:55:00|7.39|5.99|7.34|5.94|7.43|6.03|7.32|5.92|0
1674842400000|2023-01-27 18:00:00|7.35|5.95|7.24|5.84|7.41|6.01|7.18|5.78|0
1674842700000|2023-01-27 18:05:00|7.23|5.83|7.22|5.82|7.27|5.87|7.2|5.8|0
1674843000000|2023-01-27 18:10:00|7.21|5.81|7.21|5.81|7.23|5.83|7.14|5.74|0
1674843300000|2023-01-27 18:15:00|7.2|5.8|7.14|5.74|7.2|5.8|7.04|5.64|0
1674843600000|2023-01-27 18:20:00|7.15|5.75|7.17|5.77|7.19|5.79|7.1|5.7|0
1674843900000|2023-01-27 18:25:00|7.18|5.78|7.19|5.79|7.23|5.83|7.1|5.7|0
1674844200000|2023-01-27 18:30:00|7.2|5.8|7.32|5.92|7.32|5.92|7.2|5.8|0
1674844500000|2023-01-27 18:35:00|7.31|5.91|7.38|5.98|7.38|5.98|7.29|5.89|0
1674844800000|2023-01-27 18:40:00|7.39|5.99|7.85|6.45|8.36|6.96|7.28|5.88|0
1674845100000|2023-01-27 18:45:00|7.84|6.44|7.91|6.51|7.93|6.53|7.8|6.4|0
1674845400000|2023-01-27 18:50:00|7.9|6.5|7.81|6.41|7.9|6.5|7.78|6.38|0
1674845700000|2023-01-27 18:55:00|7.8|6.4|7.89|6.49|7.92|6.52|7.79|6.39|0
1674846000000|2023-01-27 19:00:00|7.9|6.5|7.97|6.57|8.09|6.69|7.89|6.49|0
1674846300000|2023-01-27 19:05:00|7.98|6.58|7.9|6.5|8.01|6.61|7.82|6.42|0
1674846600000|2023-01-27 19:10:00|7.91|6.51|8.01|6.61|8.03|6.63|7.91|6.51|0
1674846900000|2023-01-27 19:15:00|8.02|6.62|8.18|6.78|8.18|6.78|8.02|6.62|0
1674847200000|2023-01-27 19:20:00|8.17|6.77|8.19|6.79|8.21|6.81|8.11|6.71|0
1674847500000|2023-01-27 19:25:00|8.18|6.78|8.16|6.76|8.23|6.83|8.14|6.74|0
1674847800000|2023-01-27 19:30:00|8.17|6.77|8.43|7.03|8.43|7.03|8.13|6.73|0
1674848100000|2023-01-27 19:35:00|8.45|7.05|8.54|7.14|8.55|7.15|8.45|7.05|0
1674848400000|2023-01-27 19:40:00|8.53|7.13|8.52|7.12|8.59|7.19|8.49|7.09|0
1674848700000|2023-01-27 19:45:00|8.53|7.13|8.68|7.28|8.7|7.3|8.48|7.08|0
1674849000000|2023-01-27 19:50:00|8.67|7.27|8.03|6.63|8.7|7.3|7.96|6.56|0
1674849300000|2023-01-27 19:55:00|8.04|6.64|8.04|6.64|8.08|6.68|7.99|6.59|0
1674849600000|2023-01-27 20:00:00|8.06|6.66|8.13|6.73|8.14|6.74|8.05|6.65|0
1674849900000|2023-01-27 20:05:00|8.14|6.74|8.61|7.21|8.65|7.25|8.13|6.73|0
1674850200000|2023-01-27 20:10:00|8.6|7.2|8.35|6.95|8.67|7.27|8.32|6.92|0
1674850500000|2023-01-27 20:15:00|8.37|6.97|8.38|6.98|8.41|7.01|8.28|6.88|0
1674850800000|2023-01-27 20:20:00|8.4|7|8.37|6.97|8.43|7.03|8.18|6.78|0
1674851100000|2023-01-27 20:25:00|8.38|6.98|8.44|7.04|8.44|7.04|8.27|6.87|0
1674851400000|2023-01-27 20:30:00|8.42|7.02|7.97|6.57|8.47|7.07|7.89|6.49|0
1674851700000|2023-01-27 20:35:00|7.95|6.55|7.83|6.43|7.98|6.58|7.8|6.4|0
1674852000000|2023-01-27 20:40:00|7.85|6.45|7.73|6.33|7.9|6.5|7.71|6.31|0
1674852300000|2023-01-27 20:45:00|7.76|6.36|8|6.6|8.19|6.79|7.16|5.76|0
1674852600000|2023-01-27 20:50:00|7.93|6.53|8.54|7.14|8.55|7.15|7.49|6.09|0
1674852900000|2023-01-27 20:55:00|8.5|7.1|8.35|6.95|8.51|7.11|8.29|6.89|0
1674853200000|2023-01-27 21:00:00|8.37|6.97|8.25|6.85|8.41|7.01|8.22|6.82|0
1674853500000|2023-01-27 21:05:00|8.23|6.83|8.25|6.85|8.33|6.93|8.21|6.81|0
1674853800000|2023-01-27 21:10:00|8.23|6.83|8.33|6.93|8.34|6.94|8.23|6.83|0
1675041600000|2023-01-30 01:20:00|8.03|6.23|8.03|6.23|8.03|6.23|8.03|6.23|0
1675041900000|2023-01-30 01:25:00|8.02|6.22|8.02|6.22|8.04|6.24|8|6.2|0
1675042200000|2023-01-30 01:30:00|8.01|6.21|8.01|6.21|8.02|6.22|7.97|6.17|0
1675042500000|2023-01-30 01:35:00|8|6.2|7.97|6.17|8.02|6.22|7.96|6.16|0
1675042800000|2023-01-30 01:40:00|7.98|6.18|8.02|6.22|8.02|6.22|7.97|6.17|0
1675043100000|2023-01-30 01:45:00|8.01|6.21|8.01|6.21|8.04|6.24|8|6.2|0
1675043400000|2023-01-30 01:50:00|8.02|6.22|8.01|6.21|8.02|6.22|7.99|6.19|0
1675043700000|2023-01-30 01:55:00|8.02|6.22|7.96|6.16|8.02|6.22|7.96|6.16|0
1675044000000|2023-01-30 02:00:00|7.97|6.17|7.96|6.16|7.99|6.19|7.96|6.16|0
1675044300000|2023-01-30 02:05:00|7.97|6.17|7.98|6.18|7.98|6.18|7.96|6.16|0
1675044600000|2023-01-30 02:10:00|7.99|6.19|7.97|6.17|7.99|6.19|7.96|6.16|0
1675044900000|2023-01-30 02:15:00|7.98|6.18|7.96|6.16|7.99|6.19|7.96|6.16|0
1675045200000|2023-01-30 02:20:00|7.97|6.17|7.99|6.19|7.99|6.19|7.96|6.16|0
1675045500000|2023-01-30 02:25:00|8|6.2|8.01|6.21|8.03|6.23|7.99|6.19|0
1675045800000|2023-01-30 02:30:00|8|6.2|7.97|6.17|8.01|6.21|7.97|6.17|0
1675046100000|2023-01-30 02:35:00|7.96|6.16|7.95|6.15|7.97|6.17|7.95|6.15|0
1675046400000|2023-01-30 02:40:00|7.97|6.17|7.96|6.16|7.98|6.18|7.95|6.15|0
1675046700000|2023-01-30 02:45:00|7.95|6.15|7.96|6.16|7.99|6.19|7.95|6.15|0
1675047000000|2023-01-30 02:50:00|7.97|6.17|7.96|6.16|7.97|6.17|7.95|6.15|0
1675047300000|2023-01-30 02:55:00|7.95|6.15|7.93|6.13|7.95|6.15|7.86|6.06|0
1675047600000|2023-01-30 03:00:00|7.94|6.14|7.86|6.06|7.94|6.14|7.85|6.05|0
1675047900000|2023-01-30 03:05:00|7.85|6.05|7.85|6.05|7.86|6.06|7.81|6.01|0
1675048200000|2023-01-30 03:10:00|7.84|6.04|7.83|6.03|7.86|6.06|7.82|6.02|0
1675048500000|2023-01-30 03:15:00|7.84|6.04|7.84|6.04|7.86|6.06|7.79|5.99|0
1675048800000|2023-01-30 03:20:00|7.85|6.05|7.9|6.1|7.9|6.1|7.85|6.05|0
1675049100000|2023-01-30 03:25:00|7.89|6.09|7.88|6.08|7.91|6.11|7.87|6.07|0
1675049400000|2023-01-30 03:30:00|7.87|6.07|7.91|6.11|7.91|6.11|7.85|6.05|0
1675049700000|2023-01-30 03:35:00|7.9|6.1|7.96|6.16|7.96|6.16|7.9|6.1|0
1675050000000|2023-01-30 03:40:00|7.95|6.15|7.93|6.13|7.95|6.15|7.93|6.13|0
1675050300000|2023-01-30 03:45:00|7.94|6.14|7.9|6.1|7.94|6.14|7.88|6.08|0
1675050600000|2023-01-30 03:50:00|7.91|6.11|7.88|6.08|7.92|6.12|7.88|6.08|0
1675050900000|2023-01-30 03:55:00|7.89|6.09|7.92|6.12|7.93|6.13|7.87|6.07|0
1675051200000|2023-01-30 04:00:00|7.91|6.11|7.89|6.09|7.97|6.17|7.89|6.09|0
1675051500000|2023-01-30 04:05:00|7.9|6.1|7.94|6.14|7.94|6.14|7.89|6.09|0
1675051800000|2023-01-30 04:10:00|7.93|6.13|7.93|6.13|7.95|6.15|7.91|6.11|0
1675052100000|2023-01-30 04:15:00|7.92|6.12|7.94|6.14|7.94|6.14|7.91|6.11|0
1675052400000|2023-01-30 04:20:00|7.93|6.13|7.9|6.1|7.94|6.14|7.9|6.1|0
1675052700000|2023-01-30 04:25:00|7.91|6.11|7.89|6.09|7.91|6.11|7.89|6.09|0
1675053000000|2023-01-30 04:30:00|7.9|6.1|7.9|6.1|7.91|6.11|7.87|6.07|0
1675053300000|2023-01-30 04:35:00|7.89|6.09|7.87|6.07|7.9|6.1|7.87|6.07|0
1675053600000|2023-01-30 04:40:00|7.85|6.05|7.85|6.05|7.89|6.09|7.83|6.03|0
1675053900000|2023-01-30 04:45:00|7.86|6.06|7.84|6.04|7.86|6.06|7.82|6.02|0
1675054200000|2023-01-30 04:50:00|7.83|6.03|7.82|6.02|7.85|6.05|7.8|6|0
1675054500000|2023-01-30 04:55:00|7.81|6.01|7.83|6.03|7.83|6.03|7.81|6.01|0
1675054800000|2023-01-30 05:00:00|7.82|6.02|7.74|5.94|7.82|6.02|7.74|5.94|0
1675055100000|2023-01-30 05:05:00|7.73|5.93|7.7|5.9|7.74|5.94|7.68|5.88|0
1675055400000|2023-01-30 05:10:00|7.71|5.91|7.69|5.89|7.72|5.92|7.66|5.86|0
1675055700000|2023-01-30 05:15:00|7.7|5.9|7.72|5.92|7.72|5.92|7.69|5.89|0
1675056000000|2023-01-30 05:20:00|7.71|5.91|7.69|5.89|7.72|5.92|7.68|5.88|0
1675056300000|2023-01-30 05:25:00|7.7|5.9|7.71|5.91|7.74|5.94|7.64|5.84|0
1675056600000|2023-01-30 05:30:00|7.72|5.92|7.71|5.91|7.72|5.92|7.68|5.88|0
1675056900000|2023-01-30 05:35:00|7.7|5.9|7.72|5.92|7.74|5.94|7.7|5.9|0
1675057200000|2023-01-30 05:40:00|7.73|5.93|7.76|5.96|7.77|5.97|7.72|5.92|0
1675057500000|2023-01-30 05:45:00|7.77|5.97|7.76|5.96|7.77|5.97|7.75|5.95|0
1675057800000|2023-01-30 05:50:00|7.78|5.98|7.76|5.96|7.79|5.99|7.74|5.94|0
1675058100000|2023-01-30 05:55:00|7.75|5.95|7.72|5.92|7.77|5.97|7.72|5.92|0
1675058400000|2023-01-30 06:00:00|7.71|5.91|7.75|5.95|7.76|5.96|7.71|5.91|0
1675058700000|2023-01-30 06:05:00|7.74|5.94|7.72|5.92|7.78|5.98|7.72|5.92|0
1675059000000|2023-01-30 06:10:00|7.71|5.91|7.75|5.95|7.77|5.97|7.71|5.91|0
1675059300000|2023-01-30 06:15:00|7.76|5.96|7.72|5.92|7.8|6|7.72|5.92|0
1675059600000|2023-01-30 06:20:00|7.73|5.93|7.75|5.95|7.76|5.96|7.71|5.91|0
1675059900000|2023-01-30 06:25:00|7.74|5.94|7.71|5.91|7.75|5.95|7.7|5.9|0
1675060200000|2023-01-30 06:30:00|7.72|5.92|7.71|5.91|7.73|5.93|7.7|5.9|0
1675060500000|2023-01-30 06:35:00|7.72|5.92|7.68|5.88|7.73|5.93|7.68|5.88|0
1675060800000|2023-01-30 06:40:00|7.67|5.87|7.63|5.83|7.68|5.88|7.63|5.83|0
1675061100000|2023-01-30 06:45:00|7.62|5.82|7.66|5.86|7.68|5.88|7.62|5.82|0
1675061400000|2023-01-30 06:50:00|7.65|5.85|7.63|5.83|7.65|5.85|7.6|5.8|0
1675061700000|2023-01-30 06:55:00|7.62|5.82|7.66|5.86|7.69|5.89|7.62|5.82|0
1675062000000|2023-01-30 07:00:00|7.67|5.87|7.64|5.84|7.68|5.88|7.6|5.8|0
1675062300000|2023-01-30 07:05:00|7.45|6.05|7.33|5.93|7.48|6.08|7.28|5.88|0
1675062600000|2023-01-30 07:10:00|7.32|5.92|7.27|5.87|7.32|5.92|7.25|5.85|0
1675062900000|2023-01-30 07:15:00|7.28|5.88|7.32|5.92|7.33|5.93|7.28|5.88|0
1675063200000|2023-01-30 07:20:00|7.31|5.91|7.25|5.85|7.33|5.93|7.25|5.85|0
1675063500000|2023-01-30 07:25:00|7.24|5.84|7.24|5.84|7.27|5.87|7.22|5.82|0
1675063800000|2023-01-30 07:30:00|7.23|5.83|7.29|5.89|7.29|5.89|7.2|5.8|0
1675064100000|2023-01-30 07:35:00|7.28|5.88|7.25|5.85|7.28|5.88|7.23|5.83|0
1675064400000|2023-01-30 07:40:00|7.24|5.84|7.18|5.78|7.26|5.86|7.17|5.77|0
1675064700000|2023-01-30 07:45:00|7.19|5.79|7.18|5.78|7.21|5.81|7.17|5.77|0
1675065000000|2023-01-30 07:50:00|7.19|5.79|6.82|5.42|8.35|6.95|6.8|5.4|0
1675065300000|2023-01-30 07:55:00|6.83|5.43|6.86|5.46|6.89|5.49|6.82|5.42|0
1675065600000|2023-01-30 08:00:00|6.8|5.4|6.69|5.29|6.8|5.4|6.68|5.28|0
1675065900000|2023-01-30 08:05:00|6.71|5.31|6.68|5.28|6.71|5.31|6.61|5.21|0
1675066200000|2023-01-30 08:10:00|6.67|5.27|6.64|5.24|6.7|5.3|6.59|5.19|0
1675066500000|2023-01-30 08:15:00|6.63|5.23|6.57|5.17|6.66|5.26|6.56|5.16|0
1675066800000|2023-01-30 08:20:00|6.56|5.16|6.45|5.05|6.57|5.17|6.43|5.03|0
1675067100000|2023-01-30 08:25:00|6.43|5.03|6.39|4.99|6.44|5.04|6.33|4.93|0
1675067400000|2023-01-30 08:30:00|6.38|4.98|6.47|5.07|6.5|5.1|6.35|4.95|0
1675067700000|2023-01-30 08:35:00|6.48|5.08|6.53|5.13|6.58|5.18|6.48|5.08|0
1675068000000|2023-01-30 08:40:00|6.54|5.14|6.56|5.16|6.62|5.22|6.5|5.1|0
1675068300000|2023-01-30 08:45:00|6.57|5.17|6.83|5.43|6.85|5.45|6.55|5.15|0
1675068600000|2023-01-30 08:50:00|6.84|5.44|6.73|5.33|6.84|5.44|6.72|5.32|0
1675068900000|2023-01-30 08:55:00|6.72|5.32|6.74|5.34|6.77|5.37|6.68|5.28|0
1675069200000|2023-01-30 09:00:00|6.76|5.36|6.76|5.36|6.87|5.47|6.76|5.36|0
1675069500000|2023-01-30 09:05:00|6.74|5.34|6.72|5.32|6.83|5.43|6.71|5.31|0
1675069800000|2023-01-30 09:10:00|6.73|5.33|6.82|5.42|6.82|5.42|6.72|5.32|0
1675070100000|2023-01-30 09:15:00|6.83|5.43|6.87|5.47|6.87|5.47|6.79|5.39|0
1675070400000|2023-01-30 09:20:00|6.88|5.48|6.86|5.46|6.95|5.55|6.83|5.43|0
1675070700000|2023-01-30 09:25:00|6.85|5.45|6.72|5.32|6.85|5.45|6.7|5.3|0
1675071000000|2023-01-30 09:30:00|6.73|5.33|6.69|5.29|6.79|5.39|6.68|5.28|0
1675071300000|2023-01-30 09:35:00|6.66|5.26|6.51|5.11|6.66|5.26|6.44|5.04|0
1675071600000|2023-01-30 09:40:00|6.49|5.09|6.72|5.32|6.72|5.32|6.45|5.05|0
1675071900000|2023-01-30 09:45:00|6.7|5.3|6.83|5.43|6.84|5.44|6.67|5.27|0
1675072200000|2023-01-30 09:50:00|6.82|5.42|6.75|5.35|6.86|5.46|6.72|5.32|0
1675072500000|2023-01-30 09:55:00|6.76|5.36|6.74|5.34|6.78|5.38|6.72|5.32|0
1675072800000|2023-01-30 10:00:00|6.73|5.33|6.7|5.3|6.73|5.33|6.64|5.24|0
1675073100000|2023-01-30 10:05:00|6.69|5.29|6.71|5.31|6.75|5.35|6.68|5.28|0
1675073400000|2023-01-30 10:10:00|6.7|5.3|6.74|5.34|6.78|5.38|6.66|5.26|0
1675073700000|2023-01-30 10:15:00|6.72|5.32|6.74|5.34|6.76|5.36|6.68|5.28|0
1675074000000|2023-01-30 10:20:00|6.73|5.33|6.76|5.36|6.79|5.39|6.71|5.31|0
1675074300000|2023-01-30 10:25:00|6.75|5.35|6.7|5.3|6.79|5.39|6.69|5.29|0
1675074600000|2023-01-30 10:30:00|6.71|5.31|6.77|5.37|6.77|5.37|6.67|5.27|0
1675074900000|2023-01-30 10:35:00|6.78|5.38|6.79|5.39|6.79|5.39|6.74|5.34|0
1675075200000|2023-01-30 10:40:00|6.8|5.4|6.79|5.39|6.84|5.44|6.78|5.38|0
1675075500000|2023-01-30 10:45:00|6.8|5.4|6.82|5.42|6.84|5.44|6.79|5.39|0
1675075800000|2023-01-30 10:50:00|6.81|5.41|6.73|5.33|6.82|5.42|6.73|5.33|0
1675076100000|2023-01-30 10:55:00|6.74|5.34|6.8|5.4|6.8|5.4|6.71|5.31|0
1675076400000|2023-01-30 11:00:00|6.81|5.41|6.72|5.32|6.82|5.42|6.7|5.3|0
1675076700000|2023-01-30 11:05:00|6.73|5.33|6.73|5.33|6.81|5.41|6.7|5.3|0
1675077000000|2023-01-30 11:10:00|6.74|5.34|6.66|5.26|6.74|5.34|6.65|5.25|0
1675077300000|2023-01-30 11:15:00|6.67|5.27|6.66|5.26|6.72|5.32|6.64|5.24|0
1675077600000|2023-01-30 11:20:00|6.65|5.25|6.57|5.17|6.67|5.27|6.56|5.16|0
1675077900000|2023-01-30 11:25:00|6.56|5.16|6.56|5.16|6.58|5.18|6.54|5.14|0
1675078200000|2023-01-30 11:30:00|6.55|5.15|6.45|5.05|6.57|5.17|6.42|5.02|0
1675078500000|2023-01-30 11:35:00|6.44|5.04|6.46|5.06|6.48|5.08|6.43|5.03|0
1675078800000|2023-01-30 11:40:00|6.45|5.05|6.5|5.1|6.53|5.13|6.45|5.05|0
1675079100000|2023-01-30 11:45:00|6.49|5.09|6.58|5.18|6.61|5.21|6.49|5.09|0
1675079400000|2023-01-30 11:50:00|6.57|5.17|6.56|5.16|6.57|5.17|6.48|5.08|0
1675079700000|2023-01-30 11:55:00|6.55|5.15|6.56|5.16|6.61|5.21|6.55|5.15|0
1675080000000|2023-01-30 12:00:00|6.59|5.19|6.63|5.23|6.65|5.25|6.58|5.18|0
1675080300000|2023-01-30 12:05:00|6.62|5.22|6.62|5.22|6.64|5.24|6.61|5.21|0
1675080600000|2023-01-30 12:10:00|6.63|5.23|6.66|5.26|6.68|5.28|6.63|5.23|0
1675080900000|2023-01-30 12:15:00|6.67|5.27|6.69|5.29|6.71|5.31|6.67|5.27|0
1675081200000|2023-01-30 12:20:00|6.7|5.3|6.64|5.24|6.7|5.3|6.64|5.24|0
1675081500000|2023-01-30 12:25:00|6.63|5.23|6.7|5.3|6.7|5.3|6.63|5.23|0
1675081800000|2023-01-30 12:30:00|6.69|5.29|6.7|5.3|6.73|5.33|6.63|5.23|0
1675082100000|2023-01-30 12:35:00|6.69|5.29|6.63|5.23|6.69|5.29|6.59|5.19|0
1675082400000|2023-01-30 12:40:00|6.64|5.24|6.72|5.32|6.72|5.32|6.64|5.24|0
1675082700000|2023-01-30 12:45:00|6.71|5.31|6.78|5.38|6.78|5.38|6.7|5.3|0
1675083000000|2023-01-30 12:50:00|6.77|5.37|6.73|5.33|6.79|5.39|6.71|5.31|0
1675083300000|2023-01-30 12:55:00|6.72|5.32|6.73|5.33|6.79|5.39|6.71|5.31|0
1675083600000|2023-01-30 13:00:00|6.74|5.34|6.7|5.3|6.74|5.34|6.64|5.24|0
1675083900000|2023-01-30 13:05:00|6.69|5.29|6.81|5.41|6.81|5.41|6.66|5.26|0
1675084200000|2023-01-30 13:10:00|6.82|5.42|6.82|5.42|6.83|5.43|6.78|5.38|0
1675084500000|2023-01-30 13:15:00|6.83|5.43|6.81|5.41|6.84|5.44|6.78|5.38|0
1675084800000|2023-01-30 13:20:00|6.8|5.4|6.85|5.45|6.89|5.49|6.78|5.38|0
1675085100000|2023-01-30 13:25:00|6.84|5.44|6.87|5.47|6.91|5.51|6.81|5.41|0
1675085400000|2023-01-30 13:30:00|6.88|5.48|6.75|5.35|6.88|5.48|6.69|5.29|0
1675085700000|2023-01-30 13:35:00|6.74|5.34|6.69|5.29|6.78|5.38|6.69|5.29|0
1675086000000|2023-01-30 13:40:00|6.68|5.28|6.79|5.39|6.8|5.4|6.63|5.23|0
1675086300000|2023-01-30 13:45:00|6.78|5.38|6.84|5.44|6.85|5.45|6.75|5.35|0
1675086600000|2023-01-30 13:50:00|6.85|5.45|6.88|5.48|6.9|5.5|6.82|5.42|0
1675086900000|2023-01-30 13:55:00|6.89|5.49|6.85|5.45|6.89|5.49|6.82|5.42|0
1675087200000|2023-01-30 14:00:00|6.84|5.44|6.79|5.39|6.89|5.49|6.78|5.38|0
1675087500000|2023-01-30 14:05:00|6.8|5.4|6.9|5.5|6.92|5.52|6.78|5.38|0
1675087800000|2023-01-30 14:10:00|6.89|5.49|6.93|5.53|6.94|5.54|6.89|5.49|0
1675088100000|2023-01-30 14:15:00|6.94|5.54|6.88|5.48|6.97|5.57|6.86|5.46|0
1675088400000|2023-01-30 14:20:00|6.87|5.47|6.92|5.52|6.95|5.55|6.86|5.46|0
1675088700000|2023-01-30 14:25:00|6.94|5.54|6.92|5.52|6.99|5.59|6.88|5.48|0
1675089000000|2023-01-30 14:30:00|6.88|5.48|7.04|5.64|7.21|5.81|6.88|5.48|0
1675089300000|2023-01-30 14:35:00|7.08|5.68|7.29|5.89|7.31|5.91|7.01|5.61|0
1675089600000|2023-01-30 14:40:00|7.31|5.91|7.24|5.84|7.32|5.92|7.09|5.69|0
1675089900000|2023-01-30 14:45:00|7.25|5.85|7.08|5.68|7.51|6.11|6.99|5.59|0
1675090200000|2023-01-30 14:50:00|7.1|5.7|6.77|5.37|7.16|5.76|6.76|5.36|0
1675090500000|2023-01-30 14:55:00|6.8|5.4|7.1|5.7|7.17|5.77|6.73|5.33|0
1675090800000|2023-01-30 15:00:00|7.11|5.71|7.33|5.93|7.33|5.93|7.06|5.66|0
1675091100000|2023-01-30 15:05:00|7.34|5.94|7.31|5.91|7.41|6.01|7.24|5.84|0
1675091400000|2023-01-30 15:10:00|7.32|5.92|7.19|5.79|7.36|5.96|7.11|5.71|0
1675091700000|2023-01-30 15:15:00|7.21|5.81|7.03|5.63|7.25|5.85|7|5.6|0
1675092000000|2023-01-30 15:20:00|7.02|5.62|6.86|5.46|7.1|5.7|6.85|5.45|0
1675092300000|2023-01-30 15:25:00|6.85|5.45|6.94|5.54|6.94|5.54|6.68|5.28|0
1675092600000|2023-01-30 15:30:00|6.93|5.53|6.73|5.33|6.94|5.54|6.66|5.26|0
1675092900000|2023-01-30 15:35:00|6.69|5.29|6.55|5.15|6.76|5.36|6.5|5.1|0
1675093200000|2023-01-30 15:40:00|6.54|5.14|6.78|5.38|6.88|5.48|6.46|5.06|0
1675093500000|2023-01-30 15:45:00|6.76|5.36|6.81|5.41|6.82|5.42|6.6|5.2|0
1675093800000|2023-01-30 15:50:00|6.79|5.39|6.78|5.38|6.94|5.54|6.67|5.27|0
1675094100000|2023-01-30 15:55:00|6.77|5.37|6.99|5.59|7.02|5.62|6.73|5.33|0
1675094400000|2023-01-30 16:00:00|6.97|5.57|6.94|5.54|7.06|5.66|6.93|5.53|0
1675094700000|2023-01-30 16:05:00|6.93|5.53|6.98|5.58|7|5.6|6.85|5.45|0
1675095000000|2023-01-30 16:10:00|6.99|5.59|7.15|5.75|7.26|5.86|6.97|5.57|0
1675095300000|2023-01-30 16:15:00|7.14|5.74|7.25|5.85|7.33|5.93|7.13|5.73|0
1675095600000|2023-01-30 16:20:00|7.26|5.86|7.06|5.66|7.3|5.9|6.99|5.59|0
1675095900000|2023-01-30 16:25:00|7.08|5.68|7.08|5.68|7.11|5.71|6.9|5.5|0
1675096200000|2023-01-30 16:30:00|7.09|5.69|6.95|5.55|7.1|5.7|6.91|5.51|0
1675096500000|2023-01-30 16:35:00|6.94|5.54|6.83|5.43|6.99|5.59|6.81|5.41|0
1675096800000|2023-01-30 16:40:00|6.85|5.45|6.78|5.38|6.88|5.48|6.76|5.36|0
1675097100000|2023-01-30 16:45:00|6.79|5.39|6.71|5.31|6.88|5.48|6.67|5.27|0
1675097400000|2023-01-30 16:50:00|6.7|5.3|6.65|5.25|6.79|5.39|6.65|5.25|0
1675097700000|2023-01-30 16:55:00|6.62|5.22|6.92|5.52|6.95|5.55|6.5|5.1|0
1675098000000|2023-01-30 17:00:00|6.93|5.53|6.9|5.5|6.97|5.57|6.86|5.46|0
1675098300000|2023-01-30 17:05:00|6.88|5.48|6.92|5.52|6.98|5.58|6.88|5.48|0
1675098600000|2023-01-30 17:10:00|6.91|5.51|7|5.6|7|5.6|6.87|5.47|0
1675098900000|2023-01-30 17:15:00|6.99|5.59|6.77|5.37|6.99|5.59|6.74|5.34|0
1675099200000|2023-01-30 17:20:00|6.78|5.38|6.79|5.39|6.84|5.44|6.72|5.32|0
1675099500000|2023-01-30 17:25:00|6.78|5.38|6.82|5.42|6.83|5.43|6.59|5.19|0
1675099800000|2023-01-30 17:30:00|6.81|5.41|6.72|5.32|6.84|5.44|6.69|5.29|0
1675100100000|2023-01-30 17:35:00|6.74|5.34|6.72|5.32|6.8|5.4|6.69|5.29|0
1675100400000|2023-01-30 17:40:00|6.71|5.31|6.71|5.31|6.83|5.43|6.68|5.28|0
1675100700000|2023-01-30 17:45:00|6.72|5.32|6.61|5.21|6.72|5.32|6.52|5.12|0
1675101000000|2023-01-30 17:50:00|6.6|5.2|6.57|5.17|6.63|5.23|6.46|5.06|0
1675101300000|2023-01-30 17:55:00|6.56|5.16|6.52|5.12|6.62|5.22|6.46|5.06|0
1675101600000|2023-01-30 18:00:00|6.46|5.06|6.5|5.1|6.51|5.11|6.39|4.99|0
1675101900000|2023-01-30 18:05:00|6.51|5.11|6.53|5.13|6.58|5.18|6.49|5.09|0
1675102200000|2023-01-30 18:10:00|6.54|5.14|6.56|5.16|6.61|5.21|6.52|5.12|0
1675102500000|2023-01-30 18:15:00|6.55|5.15|6.82|5.42|6.88|5.48|6.49|5.09|0
1675102800000|2023-01-30 18:20:00|6.81|5.41|6.83|5.43|6.87|5.47|6.77|5.37|0
1675103100000|2023-01-30 18:25:00|6.81|5.41|6.71|5.31|6.84|5.44|6.69|5.29|0
1675103400000|2023-01-30 18:30:00|6.7|5.3|6.55|5.15|6.7|5.3|6.52|5.12|0
1675103700000|2023-01-30 18:35:00|6.57|5.17|6.54|5.14|6.57|5.17|6.49|5.09|0
1675104000000|2023-01-30 18:40:00|6.53|5.13|6.49|5.09|6.55|5.15|6.38|4.98|0
1675104300000|2023-01-30 18:45:00|6.48|5.08|6.52|5.12|6.53|5.13|6.38|4.98|0
1675104600000|2023-01-30 18:50:00|6.51|5.11|6.51|5.11|6.55|5.15|6.43|5.03|0
1675104900000|2023-01-30 18:55:00|6.5|5.1|6.57|5.17|6.59|5.19|6.42|5.02|0
1675105200000|2023-01-30 19:00:00|6.56|5.16|6.62|5.22|6.64|5.24|6.51|5.11|0
1675105500000|2023-01-30 19:05:00|6.61|5.21|6.45|5.05|6.63|5.23|6.45|5.05|0
1675105800000|2023-01-30 19:10:00|6.46|5.06|6.46|5.06|6.53|5.13|6.39|4.99|0
1675106100000|2023-01-30 19:15:00|6.47|5.07|6.41|5.01|6.48|5.08|6.34|4.94|0
1675106400000|2023-01-30 19:20:00|6.4|5|6.34|4.94|6.46|5.06|6.33|4.93|0
1675106700000|2023-01-30 19:25:00|6.36|4.96|6.3|4.9|6.38|4.98|6.29|4.89|0
1675107000000|2023-01-30 19:30:00|6.29|4.89|6.31|4.91|6.35|4.95|6.27|4.87|0
1675107300000|2023-01-30 19:35:00|6.32|4.92|6.38|4.98|6.42|5.02|6.26|4.86|0
1675107600000|2023-01-30 19:40:00|6.37|4.97|6.29|4.89|6.38|4.98|6.23|4.83|0
1675107900000|2023-01-30 19:45:00|6.3|4.9|6.19|4.79|6.34|4.94|6.18|4.78|0
1675108200000|2023-01-30 19:50:00|6.18|4.78|6.18|4.78|6.2|4.8|6.12|4.72|0
1675108500000|2023-01-30 19:55:00|6.19|4.79|6.24|4.84|6.28|4.88|6.12|4.72|0
1675108800000|2023-01-30 20:00:00|6.26|4.86|6.36|4.96|6.41|5.01|6.22|4.82|0
1675109100000|2023-01-30 20:05:00|6.34|4.94|6.2|4.8|6.36|4.96|6.13|4.73|0
1675109400000|2023-01-30 20:10:00|6.21|4.81|6.14|4.74|6.27|4.87|6.13|4.73|0
1675109700000|2023-01-30 20:15:00|6.12|4.72|6.14|4.74|6.15|4.75|6.05|4.65|0
1675110000000|2023-01-30 20:20:00|6.12|4.72|6.02|4.62|6.15|4.75|6.02|4.62|0
1675110300000|2023-01-30 20:25:00|6.04|4.64|6.02|4.62|6.06|4.66|5.99|4.59|0
1675110600000|2023-01-30 20:30:00|6.03|4.63|6.18|4.78|6.21|4.81|5.97|4.57|0
1675110900000|2023-01-30 20:35:00|6.17|4.77|6.29|4.89|6.32|4.92|6.17|4.77|0
1675111200000|2023-01-30 20:40:00|6.3|4.9|6.23|4.83|6.33|4.93|6.17|4.77|0
1675111500000|2023-01-30 20:45:00|6.21|4.81|6.13|4.73|6.27|4.87|6.07|4.67|0
1675111800000|2023-01-30 20:50:00|6.14|4.74|6.04|4.64|6.27|4.87|6.01|4.61|0
1675112100000|2023-01-30 20:55:00|6.06|4.66|6.27|4.87|6.3|4.9|5.92|4.52|0
1675112400000|2023-01-30 21:00:00|6.25|4.85|6.43|5.03|6.46|5.06|6.25|4.85|0
1675112700000|2023-01-30 21:05:00|6.42|5.02|6.49|5.09|6.53|5.13|6.42|5.02|0
1675113000000|2023-01-30 21:10:00|6.5|5.1|6.45|5.05|6.51|5.11|6.44|5.04|0
1675113300000|2023-01-30 21:15:00|6.64|4.84|6.67|4.87|6.68|4.88|6.61|4.81|0
1675113600000|2023-01-30 21:20:00|6.69|4.89|6.71|4.91|6.72|4.92|6.68|4.88|0
1675113900000|2023-01-30 21:25:00|6.7|4.9|6.72|4.92|6.75|4.95|6.7|4.9|0
1675114200000|2023-01-30 21:30:00|6.73|4.93|6.69|4.89|6.75|4.95|6.69|4.89|0
1675114500000|2023-01-30 21:35:00|6.71|4.91|6.7|4.9|6.72|4.92|6.68|4.88|0
1675114800000|2023-01-30 21:40:00|6.69|4.89|6.7|4.9|6.71|4.91|6.68|4.88|0
1675115100000|2023-01-30 21:45:00|6.72|4.92|6.64|4.84|6.72|4.92|6.63|4.83|0
1675115400000|2023-01-30 21:50:00|6.65|4.85|6.68|4.88|6.69|4.89|6.64|4.84|0
1675115700000|2023-01-30 21:55:00|6.69|4.89|6.71|4.91|6.71|4.91|6.68|4.88|0
1675116000000|2023-01-30 22:00:00|6.7|4.9|6.7|4.9|6.72|4.92|6.69|4.89|0
1675116300000|2023-01-30 22:05:00|6.69|4.89|6.69|4.89|6.69|4.89|6.69|4.89|0
1675116600000|2023-01-30 22:10:00|6.7|4.9|6.69|4.89|6.7|4.9|6.69|4.89|0
1675116900000|2023-01-30 22:15:00|6.7|4.9|6.69|4.89|6.7|4.9|6.69|4.89|0
1675117200000|2023-01-30 22:20:00|6.68|4.88|6.69|4.89|6.69|4.89|6.68|4.88|0
1675117500000|2023-01-30 22:25:00|6.68|4.88|6.68|4.88|6.68|4.88|6.68|4.88|0
1675118100000|2023-01-30 22:35:00|6.67|4.87|6.67|4.87|6.67|4.87|6.67|4.87|0
1675118400000|2023-01-30 22:40:00|6.66|4.86|6.66|4.86|6.67|4.87|6.66|4.86|0
1675118700000|2023-01-30 22:45:00|6.65|4.85|6.65|4.85|6.65|4.85|6.65|4.85|0
1675119000000|2023-01-30 22:50:00|6.66|4.86|6.64|4.84|6.66|4.86|6.64|4.84|0
1675119300000|2023-01-30 22:55:00|6.63|4.83|6.66|4.86|6.67|4.87|6.63|4.83|0
1675119600000|2023-01-30 23:00:00|6.68|4.88|6.68|4.88|6.74|4.94|6.67|4.87|0
1675119900000|2023-01-30 23:05:00|6.69|4.89|6.64|4.84|6.7|4.9|6.6|4.8|0
1675120200000|2023-01-30 23:10:00|6.65|4.85|6.66|4.86|6.67|4.87|6.62|4.82|0
1675120500000|2023-01-30 23:15:00|6.67|4.87|6.67|4.87|6.68|4.88|6.65|4.85|0
1675120800000|2023-01-30 23:20:00|6.68|4.88|6.72|4.92|6.72|4.92|6.68|4.88|0
1675121100000|2023-01-30 23:25:00|6.71|4.91|6.72|4.92|6.73|4.93|6.68|4.88|0
1675121400000|2023-01-30 23:30:00|6.74|4.94|6.73|4.93|6.74|4.94|6.7|4.9|0
1675121700000|2023-01-30 23:35:00|6.72|4.92|6.78|4.98|6.79|4.99|6.72|4.92|0
1675122000000|2023-01-30 23:40:00|6.79|4.99|6.8|5|6.82|5.02|6.79|4.99|0
1675122300000|2023-01-30 23:45:00|6.79|4.99|6.76|4.96|6.82|5.02|6.75|4.95|0
1675122600000|2023-01-30 23:50:00|6.75|4.95|6.8|5|6.81|5.01|6.75|4.95|0
1675122900000|2023-01-30 23:55:00|6.79|4.99|6.83|5.03|6.83|5.03|6.79|4.99|0
1675123200000|2023-01-31 00:00:00|6.82|5.02|6.72|4.92|6.83|5.03|6.71|4.91|0
1675123500000|2023-01-31 00:05:00|6.73|4.93|6.73|4.93|6.76|4.96|6.69|4.89|0
1675123800000|2023-01-31 00:10:00|6.71|4.91|6.69|4.89|6.76|4.96|6.69|4.89|0
1675124100000|2023-01-31 00:15:00|6.68|4.88|6.68|4.88|6.69|4.89|6.65|4.85|0
1675124400000|2023-01-31 00:20:00|6.67|4.87|6.66|4.86|6.67|4.87|6.64|4.84|0
1675124700000|2023-01-31 00:25:00|6.67|4.87|6.72|4.92|6.73|4.93|6.66|4.86|0
1675125000000|2023-01-31 00:30:00|6.71|4.91|6.74|4.94|6.78|4.98|6.71|4.91|0
1675125300000|2023-01-31 00:35:00|6.75|4.95|6.76|4.96|6.77|4.97|6.72|4.92|0
1675125600000|2023-01-31 00:40:00|6.75|4.95|6.7|4.9|6.76|4.96|6.68|4.88|0
1675125900000|2023-01-31 00:45:00|6.69|4.89|6.73|4.93|6.73|4.93|6.69|4.89|0
1675126200000|2023-01-31 00:50:00|6.74|4.94|6.72|4.92|6.75|4.95|6.7|4.9|0
1675126500000|2023-01-31 00:55:00|6.73|4.93|6.74|4.94|6.75|4.95|6.7|4.9|0
1675126800000|2023-01-31 01:00:00|6.75|4.95|6.74|4.94|6.75|4.95|6.72|4.92|0
1675127100000|2023-01-31 01:05:00|6.73|4.93|6.71|4.91|6.74|4.94|6.71|4.91|0
1675127400000|2023-01-31 01:10:00|6.72|4.92|6.72|4.92|6.74|4.94|6.71|4.91|0
1675127700000|2023-01-31 01:15:00|6.71|4.91|6.67|4.87|6.73|4.93|6.67|4.87|0
1675128000000|2023-01-31 01:20:00|6.66|4.86|6.62|4.82|6.68|4.88|6.61|4.81|0
1675128300000|2023-01-31 01:25:00|6.61|4.81|6.58|4.78|6.62|4.82|6.57|4.77|0
1675128600000|2023-01-31 01:30:00|6.59|4.79|6.57|4.77|6.61|4.81|6.54|4.74|0
1675128900000|2023-01-31 01:35:00|6.56|4.76|6.75|4.95|6.75|4.95|6.56|4.76|0
1675129200000|2023-01-31 01:40:00|6.76|4.96|6.74|4.94|6.79|4.99|6.74|4.94|0
1675129500000|2023-01-31 01:45:00|6.75|4.95|6.73|4.93|6.78|4.98|6.73|4.93|0
1675129800000|2023-01-31 01:50:00|6.74|4.94|6.72|4.92|6.75|4.95|6.72|4.92|0
1675130100000|2023-01-31 01:55:00|6.73|4.93|6.7|4.9|6.73|4.93|6.68|4.88|0
1675130400000|2023-01-31 02:00:00|6.71|4.91|6.68|4.88|6.72|4.92|6.65|4.85|0
1675130700000|2023-01-31 02:05:00|6.69|4.89|6.69|4.89|6.7|4.9|6.67|4.87|0
1675131000000|2023-01-31 02:10:00|6.68|4.88|6.69|4.89|6.71|4.91|6.68|4.88|0
1675131300000|2023-01-31 02:15:00|6.7|4.9|6.75|4.95|6.75|4.95|6.7|4.9|0
1675131600000|2023-01-31 02:20:00|6.74|4.94|6.72|4.92|6.75|4.95|6.72|4.92|0
1675131900000|2023-01-31 02:25:00|6.71|4.91|6.7|4.9|6.76|4.96|6.7|4.9|0
1675132200000|2023-01-31 02:30:00|6.71|4.91|6.71|4.91|6.71|4.91|6.68|4.88|0
1675132500000|2023-01-31 02:35:00|6.7|4.9|6.68|4.88|6.71|4.91|6.66|4.86|0
1675132800000|2023-01-31 02:40:00|6.67|4.87|6.61|4.81|6.68|4.88|6.6|4.8|0
1675133100000|2023-01-31 02:45:00|6.62|4.82|6.65|4.85|6.65|4.85|6.61|4.81|0
1675133400000|2023-01-31 02:50:00|6.64|4.84|6.58|4.78|6.65|4.85|6.58|4.78|0
1675133700000|2023-01-31 02:55:00|6.59|4.79|6.6|4.8|6.6|4.8|6.58|4.78|0
1675134000000|2023-01-31 03:00:00|6.61|4.81|6.59|4.79|6.62|4.82|6.58|4.78|0
1675134300000|2023-01-31 03:05:00|6.6|4.8|6.61|4.81|6.62|4.82|6.57|4.77|0
1675134600000|2023-01-31 03:10:00|6.62|4.82|6.58|4.78|6.62|4.82|6.57|4.77|0
1675134900000|2023-01-31 03:15:00|6.57|4.77|6.51|4.71|6.57|4.77|6.51|4.71|0
1675135200000|2023-01-31 03:20:00|6.52|4.72|6.47|4.67|6.52|4.72|6.47|4.67|0
1675135500000|2023-01-31 03:25:00|6.48|4.68|6.41|4.61|6.48|4.68|6.39|4.59|0
1675135800000|2023-01-31 03:30:00|6.4|4.6|6.39|4.59|6.43|4.63|6.39|4.59|0
1675136100000|2023-01-31 03:35:00|6.4|4.6|6.31|4.51|6.4|4.6|6.28|4.48|0
1675136400000|2023-01-31 03:40:00|6.32|4.52|6.28|4.48|6.35|4.55|6.26|4.46|0
1675136700000|2023-01-31 03:45:00|6.27|4.47|6.31|4.51|6.31|4.51|6.25|4.45|0
1675137000000|2023-01-31 03:50:00|6.32|4.52|6.32|4.52|6.35|4.55|6.31|4.51|0
1675137300000|2023-01-31 03:55:00|6.31|4.51|6.26|4.46|6.31|4.51|6.24|4.44|0
1675137600000|2023-01-31 04:00:00|6.27|4.47|6.3|4.5|6.32|4.52|6.27|4.47|0
1675137900000|2023-01-31 04:05:00|6.29|4.49|6.26|4.46|6.3|4.5|6.25|4.45|0
1675138200000|2023-01-31 04:10:00|6.27|4.47|6.27|4.47|6.29|4.49|6.27|4.47|0
1675138500000|2023-01-31 04:15:00|6.28|4.48|6.27|4.47|6.29|4.49|6.24|4.44|0
1675138800000|2023-01-31 04:20:00|6.28|4.48|6.31|4.51|6.32|4.52|6.27|4.47|0
1675139100000|2023-01-31 04:25:00|6.32|4.52|6.31|4.51|6.33|4.53|6.3|4.5|0
1675139400000|2023-01-31 04:30:00|6.3|4.5|6.31|4.51|6.31|4.51|6.3|4.5|0
1675139700000|2023-01-31 04:35:00|6.3|4.5|6.29|4.49|6.3|4.5|6.26|4.46|0
1675140000000|2023-01-31 04:40:00|6.28|4.48|6.31|4.51|6.32|4.52|6.27|4.47|0
1675140300000|2023-01-31 04:45:00|6.32|4.52|6.3|4.5|6.33|4.53|6.3|4.5|0
1675140600000|2023-01-31 04:50:00|6.31|4.51|6.31|4.51|6.32|4.52|6.3|4.5|0
1675140900000|2023-01-31 04:55:00|6.32|4.52|6.35|4.55|6.36|4.56|6.31|4.51|0
1675141200000|2023-01-31 05:00:00|6.34|4.54|6.36|4.56|6.36|4.56|6.33|4.53|0
1675141500000|2023-01-31 05:05:00|6.35|4.55|6.35|4.55|6.35|4.55|6.3|4.5|0
1675141800000|2023-01-31 05:10:00|6.36|4.56|6.4|4.6|6.4|4.6|6.35|4.55|0
1675142100000|2023-01-31 05:15:00|6.39|4.59|6.41|4.61|6.41|4.61|6.38|4.58|0
1675142400000|2023-01-31 05:20:00|6.4|4.6|6.43|4.63|6.43|4.63|6.39|4.59|0
1675142700000|2023-01-31 05:25:00|6.42|4.62|6.42|4.62|6.43|4.63|6.41|4.61|0
1675143000000|2023-01-31 05:30:00|6.41|4.61|6.39|4.59|6.42|4.62|6.39|4.59|0
1675143300000|2023-01-31 05:35:00|6.4|4.6|6.4|4.6|6.4|4.6|6.38|4.58|0
1675143600000|2023-01-31 05:40:00|6.39|4.59|6.38|4.58|6.41|4.61|6.38|4.58|0
1675143900000|2023-01-31 05:45:00|6.37|4.57|6.32|4.52|6.38|4.58|6.31|4.51|0
1675144200000|2023-01-31 05:50:00|6.31|4.51|6.29|4.49|6.31|4.51|6.26|4.46|0
1675144500000|2023-01-31 05:55:00|6.28|4.48|6.25|4.45|6.31|4.51|6.25|4.45|0
1675144800000|2023-01-31 06:00:00|6.26|4.46|6.3|4.5|6.32|4.52|6.26|4.46|0
1675145100000|2023-01-31 06:05:00|6.31|4.51|6.3|4.5|6.31|4.51|6.26|4.46|0
1675145400000|2023-01-31 06:10:00|6.31|4.51|6.33|4.53|6.35|4.55|6.31|4.51|0
1675145700000|2023-01-31 06:15:00|6.34|4.54|6.38|4.58|6.4|4.6|6.34|4.54|0
1675146000000|2023-01-31 06:20:00|6.39|4.59|6.38|4.58|6.41|4.61|6.37|4.57|0
1675146300000|2023-01-31 06:25:00|6.37|4.57|6.38|4.58|6.38|4.58|6.37|4.57|0
1675146600000|2023-01-31 06:30:00|6.37|4.57|6.33|4.53|6.38|4.58|6.33|4.53|0
1675146900000|2023-01-31 06:35:00|6.34|4.54|6.3|4.5|6.34|4.54|6.28|4.48|0
1675147200000|2023-01-31 06:40:00|6.29|4.49|6.36|4.56|6.36|4.56|6.29|4.49|0
1675147500000|2023-01-31 06:45:00|6.37|4.57|6.37|4.57|6.4|4.6|6.36|4.56|0
1675147800000|2023-01-31 06:50:00|6.38|4.58|6.4|4.6|6.4|4.6|6.38|4.58|0
1675148100000|2023-01-31 06:55:00|6.41|4.61|6.39|4.59|6.41|4.61|6.37|4.57|0
1675148400000|2023-01-31 07:00:00|6.37|4.57|6.47|4.67|6.48|4.68|6.35|4.55|0
1675148700000|2023-01-31 07:05:00|6.26|4.86|6.21|4.81|6.28|4.88|6.21|4.81|0
1675149000000|2023-01-31 07:10:00|6.22|4.82|6.13|4.73|6.22|4.82|6.13|4.73|0
1675149300000|2023-01-31 07:15:00|6.14|4.74|6.15|4.75|6.17|4.77|6.13|4.73|0
1675149600000|2023-01-31 07:20:00|6.16|4.76|6.12|4.72|6.18|4.78|6.11|4.71|0
1675149900000|2023-01-31 07:25:00|6.11|4.71|6.39|4.99|6.39|4.99|6.11|4.71|0
1675150200000|2023-01-31 07:30:00|6.4|5|6.46|5.06|6.46|5.06|6.39|4.99|0
1675150500000|2023-01-31 07:35:00|6.45|5.05|6.48|5.08|6.49|5.09|6.45|5.05|0
1675150800000|2023-01-31 07:40:00|6.47|5.07|6.45|5.05|6.48|5.08|6.44|5.04|0
1675151100000|2023-01-31 07:45:00|6.49|5.09|6.71|5.31|6.72|5.32|6.49|5.09|0
1675151400000|2023-01-31 07:50:00|6.72|5.32|6.75|5.35|6.77|5.37|6.71|5.31|0
1675151700000|2023-01-31 07:55:00|6.74|5.34|6.74|5.34|6.78|5.38|6.7|5.3|0
1675152000000|2023-01-31 08:00:00|6.75|5.35|6.76|5.36|6.77|5.37|6.71|5.31|0
1675152300000|2023-01-31 08:05:00|6.77|5.37|6.58|5.18|6.78|5.38|6.58|5.18|0
1675152600000|2023-01-31 08:10:00|6.59|5.19|6.5|5.1|6.65|5.25|6.5|5.1|0
1675152900000|2023-01-31 08:15:00|6.49|5.09|6.61|5.21|6.69|5.29|6.48|5.08|0
1675153200000|2023-01-31 08:20:00|6.62|5.22|6.48|5.08|6.64|5.24|6.46|5.06|0
1675153500000|2023-01-31 08:25:00|6.47|5.07|6.44|5.04|6.48|5.08|6.4|5|0
1675153800000|2023-01-31 08:30:00|6.42|5.02|6.42|5.02|6.42|5.02|6.3|4.9|0
1675154100000|2023-01-31 08:35:00|6.41|5.01|6.34|4.94|6.43|5.03|6.33|4.93|0
1675154400000|2023-01-31 08:40:00|6.33|4.93|6.25|4.85|6.34|4.94|6.23|4.83|0
1675154700000|2023-01-31 08:45:00|6.23|4.83|6.1|4.7|6.29|4.89|6.09|4.69|0
1675155000000|2023-01-31 08:50:00|6.09|4.69|6.12|4.72|6.12|4.72|6.06|4.66|0
1675155300000|2023-01-31 08:55:00|6.11|4.71|6.15|4.75|6.18|4.78|6.09|4.69|0
1675155600000|2023-01-31 09:00:00|6.16|4.76|6.14|4.74|6.2|4.8|6.11|4.71|0
1675155900000|2023-01-31 09:05:00|6.13|4.73|6.14|4.74|6.18|4.78|6.1|4.7|0
1675156200000|2023-01-31 09:10:00|6.13|4.73|6.11|4.71|6.17|4.77|6.09|4.69|0
1675156500000|2023-01-31 09:15:00|6.1|4.7|5.99|4.59|6.1|4.7|5.97|4.57|0
1675156800000|2023-01-31 09:20:00|6|4.6|6.06|4.66|6.07|4.67|5.98|4.58|0
1675157100000|2023-01-31 09:25:00|6.07|4.67|6.05|4.65|6.1|4.7|6.05|4.65|0
1675157400000|2023-01-31 09:30:00|6.04|4.64|6.05|4.65|6.1|4.7|6.02|4.62|0
1675157700000|2023-01-31 09:35:00|6.04|4.64|6.07|4.67|6.11|4.71|6.03|4.63|0
1675158000000|2023-01-31 09:40:00|6.06|4.66|6.11|4.71|6.11|4.71|6.03|4.63|0
1675158300000|2023-01-31 09:45:00|6.1|4.7|6.09|4.69|6.14|4.74|6.09|4.69|0
1675158600000|2023-01-31 09:50:00|6.08|4.68|6.05|4.65|6.09|4.69|6.03|4.63|0
1675158900000|2023-01-31 09:55:00|6.06|4.66|6.05|4.65|6.08|4.68|6.03|4.63|0
1675159200000|2023-01-31 10:00:00|6.06|4.66|6.02|4.62|6.06|4.66|5.96|4.56|0
1675159500000|2023-01-31 10:05:00|6.01|4.61|5.99|4.59|6.02|4.62|5.96|4.56|0
1675159800000|2023-01-31 10:10:00|5.98|4.58|5.97|4.57|6.01|4.61|5.94|4.54|0
1675160100000|2023-01-31 10:15:00|5.98|4.58|6.05|4.65|6.05|4.65|5.97|4.57|0
1675160400000|2023-01-31 10:20:00|6.06|4.66|5.96|4.56|6.06|4.66|5.96|4.56|0
1675160700000|2023-01-31 10:25:00|5.97|4.57|5.98|4.58|6|4.6|5.92|4.52|0
1675161000000|2023-01-31 10:30:00|5.99|4.59|5.93|4.53|6.01|4.61|5.92|4.52|0
1675161300000|2023-01-31 10:35:00|5.92|4.52|5.87|4.47|5.92|4.52|5.85|4.45|0
1675161600000|2023-01-31 10:40:00|5.86|4.46|5.9|4.5|5.91|4.51|5.86|4.46|0
1675161900000|2023-01-31 10:45:00|5.89|4.49|5.99|4.59|5.99|4.59|5.89|4.49|0
1675162200000|2023-01-31 10:50:00|5.98|4.58|5.96|4.56|5.99|4.59|5.93|4.53|0
1675162500000|2023-01-31 10:55:00|5.95|4.55|5.82|4.42|5.96|4.56|5.81|4.41|0
1675162800000|2023-01-31 11:00:00|5.83|4.43|5.88|4.48|5.89|4.49|5.77|4.37|0
1675163100000|2023-01-31 11:05:00|5.89|4.49|5.85|4.45|5.9|4.5|5.85|4.45|0
1675163400000|2023-01-31 11:10:00|5.86|4.46|5.81|4.41|5.87|4.47|5.8|4.4|0
1675163700000|2023-01-31 11:15:00|5.8|4.4|6|4.6|6.02|4.62|5.8|4.4|0
1675164000000|2023-01-31 11:20:00|5.99|4.59|5.93|4.53|6|4.6|5.93|4.53|0
1675164300000|2023-01-31 11:25:00|5.92|4.52|5.9|4.5|5.93|4.53|5.89|4.49|0
1675164600000|2023-01-31 11:30:00|5.89|4.49|5.82|4.42|5.9|4.5|5.8|4.4|0
1675164900000|2023-01-31 11:35:00|5.84|4.44|5.99|4.59|6|4.6|5.83|4.43|0
1675165200000|2023-01-31 11:40:00|6|4.6|6.13|4.73|6.13|4.73|5.99|4.59|0
1675165500000|2023-01-31 11:45:00|6.14|4.74|6.14|4.74|6.15|4.75|6.07|4.67|0
1675165800000|2023-01-31 11:50:00|6.13|4.73|6.14|4.74|6.14|4.74|6.1|4.7|0
1675166100000|2023-01-31 11:55:00|6.16|4.76|6.14|4.74|6.18|4.78|6.11|4.71|0
1675166400000|2023-01-31 12:00:00|6.18|4.78|6.23|4.83|6.27|4.87|6.18|4.78|0
1675166700000|2023-01-31 12:05:00|6.21|4.81|6.16|4.76|6.24|4.84|6.14|4.74|0
1675167000000|2023-01-31 12:10:00|6.14|4.74|6.23|4.83|6.25|4.85|6.14|4.74|0
1675167300000|2023-01-31 12:15:00|6.22|4.82|6.21|4.81|6.25|4.85|6.19|4.79|0
1675167600000|2023-01-31 12:20:00|6.23|4.83|6.21|4.81|6.26|4.86|6.21|4.81|0
1675167900000|2023-01-31 12:25:00|6.2|4.8|6.29|4.89|6.29|4.89|6.18|4.78|0
1675168200000|2023-01-31 12:30:00|6.28|4.88|6.31|4.91|6.34|4.94|6.26|4.86|0
1675168500000|2023-01-31 12:35:00|6.33|4.93|6.28|4.88|6.34|4.94|6.28|4.88|0
1675168800000|2023-01-31 12:40:00|6.27|4.87|6.32|4.92|6.32|4.92|6.26|4.86|0
1675169100000|2023-01-31 12:45:00|6.33|4.93|6.39|4.99|6.44|5.04|6.29|4.89|0
1675169400000|2023-01-31 12:50:00|6.38|4.98|6.4|5|6.42|5.02|6.37|4.97|0
1675169700000|2023-01-31 12:55:00|6.41|5.01|6.36|4.96|6.43|5.03|6.36|4.96|0
1675170000000|2023-01-31 13:00:00|6.37|4.97|6.46|5.06|6.47|5.07|6.35|4.95|0
1675170300000|2023-01-31 13:05:00|6.47|5.07|6.46|5.06|6.48|5.08|6.43|5.03|0
1675170600000|2023-01-31 13:10:00|6.45|5.05|6.43|5.03|6.49|5.09|6.41|5.01|0
1675170900000|2023-01-31 13:15:00|6.42|5.02|6.43|5.03|6.46|5.06|6.39|4.99|0
1675171200000|2023-01-31 13:20:00|6.42|5.02|6.42|5.02|6.48|5.08|6.4|5|0
1675171500000|2023-01-31 13:25:00|6.43|5.03|6.41|5.01|6.48|5.08|6.39|4.99|0
1675171800000|2023-01-31 13:30:00|6.66|5.26|6.37|4.97|7.07|5.67|6.31|4.91|0
1675172100000|2023-01-31 13:35:00|6.4|5|6.63|5.23|6.72|5.32|6.34|4.94|0
1675172400000|2023-01-31 13:40:00|6.62|5.22|6.68|5.28|6.68|5.28|6.44|5.04|0
1675172700000|2023-01-31 13:45:00|6.67|5.27|6.73|5.33|6.77|5.37|6.65|5.25|0
1675173000000|2023-01-31 13:50:00|6.74|5.34|6.79|5.39|6.92|5.52|6.7|5.3|0
1675173300000|2023-01-31 13:55:00|6.78|5.38|6.76|5.36|6.86|5.46|6.72|5.32|0
1675173600000|2023-01-31 14:00:00|6.79|5.39|6.79|5.39|6.85|5.45|6.74|5.34|0
1675173900000|2023-01-31 14:05:00|6.77|5.37|6.79|5.39|6.8|5.4|6.7|5.3|0
1675174200000|2023-01-31 14:10:00|6.78|5.38|6.83|5.43|6.88|5.48|6.69|5.29|0
1675174500000|2023-01-31 14:15:00|6.84|5.44|6.7|5.3|6.85|5.45|6.67|5.27|0
1675174800000|2023-01-31 14:20:00|6.69|5.29|6.79|5.39|6.79|5.39|6.67|5.27|0
1675175100000|2023-01-31 14:25:00|6.78|5.38|6.64|5.24|6.78|5.38|6.61|5.21|0
1675175400000|2023-01-31 14:30:00|6.69|5.29|6.88|5.48|6.95|5.55|6.64|5.24|0
1675175700000|2023-01-31 14:35:00|6.86|5.46|6.72|5.32|9.99|8.59|6.63|5.23|0
1675176000000|2023-01-31 14:40:00|6.73|5.33|6.78|5.38|6.97|5.57|6.58|5.18|0
1675176300000|2023-01-31 14:45:00|6.77|5.37|6.63|5.23|6.92|5.52|6.58|5.18|0
1675176600000|2023-01-31 14:50:00|6.64|5.24|6.6|5.2|6.73|5.33|6.5|5.1|0
1675176900000|2023-01-31 14:55:00|6.59|5.19|6.37|4.97|6.7|5.3|6.35|4.95|0
1675177200000|2023-01-31 15:00:00|6.36|4.96|6.19|4.79|6.45|5.05|6.18|4.78|0
1675177500000|2023-01-31 15:05:00|6.21|4.81|6.12|4.72|6.54|5.14|6.09|4.69|0
1675177800000|2023-01-31 15:10:00|6.11|4.71|6.49|5.09|6.51|5.11|6.08|4.68|0
1675178100000|2023-01-31 15:15:00|6.51|5.11|6.37|4.97|6.61|5.21|6.23|4.83|0
1675178400000|2023-01-31 15:20:00|6.34|4.94|6.32|4.92|6.44|5.04|6.23|4.83|0
1675178700000|2023-01-31 15:25:00|6.34|4.94|6.47|5.07|6.51|5.11|6.18|4.78|0
1675179000000|2023-01-31 15:30:00|6.48|5.08|6.51|5.11|6.58|5.18|6.44|5.04|0
1675179300000|2023-01-31 15:35:00|6.5|5.1|6.43|5.03|6.56|5.16|6.41|5.01|0
1675179600000|2023-01-31 15:40:00|6.41|5.01|6.53|5.13|6.56|5.16|6.4|5|0
1675179900000|2023-01-31 15:45:00|6.54|5.14|6.44|5.04|6.62|5.22|6.39|4.99|0
1675180200000|2023-01-31 15:50:00|6.46|5.06|6.36|4.96|6.57|5.17|6.29|4.89|0
1675180500000|2023-01-31 15:55:00|6.37|4.97|6.41|5.01|6.43|5.03|6.35|4.95|0
1675180800000|2023-01-31 16:00:00|6.44|5.04|6.56|5.16|6.63|5.23|6.44|5.04|0
1675181100000|2023-01-31 16:05:00|6.54|5.14|6.51|5.11|6.58|5.18|6.47|5.07|0
1675181400000|2023-01-31 16:10:00|6.49|5.09|6.3|4.9|6.49|5.09|6.24|4.84|0
1675181700000|2023-01-31 16:15:00|6.31|4.91|6.3|4.9|6.37|4.97|6.26|4.86|0
1675182000000|2023-01-31 16:20:00|6.31|4.91|6.36|4.96|6.41|5.01|6.27|4.87|0
1675182300000|2023-01-31 16:25:00|6.35|4.95|6.39|4.99|6.44|5.04|6.28|4.88|0
1675182600000|2023-01-31 16:30:00|6.43|5.03|6.39|4.99|6.49|5.09|6.36|4.96|0
1675182900000|2023-01-31 16:35:00|6.42|5.02|6.4|5|6.51|5.11|6.36|4.96|0
1675183200000|2023-01-31 16:40:00|6.39|4.99|6.34|4.94|6.47|5.07|6.34|4.94|0
1675183500000|2023-01-31 16:45:00|6.35|4.95|6.31|4.91|6.4|5|6.26|4.86|0
1675183800000|2023-01-31 16:50:00|6.3|4.9|6.42|5.02|6.42|5.02|6.25|4.85|0
1675184100000|2023-01-31 16:55:00|6.41|5.01|6.35|4.95|6.45|5.05|6.35|4.95|0
1675184400000|2023-01-31 17:00:00|6.37|4.97|6.29|4.89|6.37|4.97|6.16|4.76|0
1675184700000|2023-01-31 17:05:00|6.28|4.88|6.34|4.94|6.36|4.96|6.21|4.81|0
1675185000000|2023-01-31 17:10:00|6.32|4.92|6.28|4.88|6.37|4.97|6.23|4.83|0
1675185300000|2023-01-31 17:15:00|6.29|4.89|6.51|5.11|6.57|5.17|6.28|4.88|0
1675185600000|2023-01-31 17:20:00|6.52|5.12|6.47|5.07|6.55|5.15|6.42|5.02|0
1675185900000|2023-01-31 17:25:00|6.48|5.08|6.49|5.09|6.51|5.11|6.45|5.05|0
1675186200000|2023-01-31 17:30:00|6.48|5.08|6.49|5.09|6.51|5.11|6.42|5.02|0
1675186500000|2023-01-31 17:35:00|6.5|5.1|6.57|5.17|6.61|5.21|6.46|5.06|0
1675186800000|2023-01-31 17:40:00|6.58|5.18|6.62|5.22|6.65|5.25|6.57|5.17|0
1675187100000|2023-01-31 17:45:00|6.63|5.23|6.57|5.17|6.65|5.25|6.57|5.17|0
1675187400000|2023-01-31 17:50:00|6.58|5.18|6.61|5.21|6.64|5.24|6.54|5.14|0
1675187700000|2023-01-31 17:55:00|6.62|5.22|6.57|5.17|6.64|5.24|6.54|5.14|0
1675188000000|2023-01-31 18:00:00|6.59|5.19|6.7|5.3|6.71|5.31|6.55|5.15|0
1675188300000|2023-01-31 18:05:00|6.71|5.31|6.32|4.92|6.71|5.31|6.32|4.92|0
1675188600000|2023-01-31 18:10:00|6.31|4.91|6.33|4.93|6.38|4.98|6.26|4.86|0
1675188900000|2023-01-31 18:15:00|6.32|4.92|6.31|4.91|6.33|4.93|6.26|4.86|0
1675189200000|2023-01-31 18:20:00|6.3|4.9|6.21|4.81|6.34|4.94|6.19|4.79|0
1675189500000|2023-01-31 18:25:00|6.2|4.8|6.32|4.92|6.32|4.92|6.19|4.79|0
1675189800000|2023-01-31 18:30:00|6.33|4.93|6.31|4.91|6.35|4.95|6.29|4.89|0
1675190100000|2023-01-31 18:35:00|6.3|4.9|6.3|4.9|6.32|4.92|6.25|4.85|0
1675190400000|2023-01-31 18:40:00|6.31|4.91|6.33|4.93|6.38|4.98|6.3|4.9|0
1675190700000|2023-01-31 18:45:00|6.32|4.92|6.48|5.08|6.5|5.1|6.31|4.91|0
1675191000000|2023-01-31 18:50:00|6.49|5.09|6.48|5.08|6.51|5.11|6.45|5.05|0
1675191300000|2023-01-31 18:55:00|6.49|5.09|6.5|5.1|6.53|5.13|6.48|5.08|0
1675191600000|2023-01-31 19:00:00|6.53|5.13|6.51|5.11|6.6|5.2|6.5|5.1|0
1675191900000|2023-01-31 19:05:00|6.52|5.12|6.6|5.2|6.62|5.22|6.49|5.09|0
1675192200000|2023-01-31 19:10:00|6.59|5.19|6.55|5.15|6.61|5.21|6.54|5.14|0
1675192500000|2023-01-31 19:15:00|6.57|5.17|6.48|5.08|6.57|5.17|6.47|5.07|0
1675192800000|2023-01-31 19:20:00|6.49|5.09|6.48|5.08|6.55|5.15|6.46|5.06|0
1675193100000|2023-01-31 19:25:00|6.47|5.07|6.54|5.14|6.54|5.14|6.46|5.06|0
1675193400000|2023-01-31 19:30:00|6.55|5.15|6.53|5.13|6.6|5.2|6.51|5.11|0
1675193700000|2023-01-31 19:35:00|6.54|5.14|6.53|5.13|6.57|5.17|6.48|5.08|0
1675194000000|2023-01-31 19:40:00|6.52|5.12|6.59|5.19|6.61|5.21|6.52|5.12|0
1675194300000|2023-01-31 19:45:00|6.58|5.18|6.62|5.22|6.62|5.22|6.55|5.15|0
1675194600000|2023-01-31 19:50:00|6.63|5.23|6.62|5.22|6.69|5.29|6.59|5.19|0
1675194900000|2023-01-31 19:55:00|6.63|5.23|6.6|5.2|6.66|5.26|6.58|5.18|0
1675195200000|2023-01-31 20:00:00|6.59|5.19|6.67|5.27|6.72|5.32|6.59|5.19|0
1675195500000|2023-01-31 20:05:00|6.68|5.28|6.64|5.24|6.72|5.32|6.63|5.23|0
1675195800000|2023-01-31 20:10:00|6.63|5.23|6.48|5.08|6.65|5.25|6.42|5.02|0
1675196100000|2023-01-31 20:15:00|6.49|5.09|6.37|4.97|6.49|5.09|6.34|4.94|0
1675196400000|2023-01-31 20:20:00|6.39|4.99|6.38|4.98|6.45|5.05|6.34|4.94|0
1675196700000|2023-01-31 20:25:00|6.37|4.97|6.33|4.93|6.42|5.02|6.29|4.89|0
1675197000000|2023-01-31 20:30:00|6.34|4.94|6.52|5.12|6.53|5.13|6.34|4.94|0
1675197300000|2023-01-31 20:35:00|6.51|5.11|6.54|5.14|6.59|5.19|6.48|5.08|0
1675197600000|2023-01-31 20:40:00|6.56|5.16|6.7|5.3|6.7|5.3|6.56|5.16|0
1675197900000|2023-01-31 20:45:00|6.69|5.29|6.7|5.3|6.81|5.41|6.69|5.29|0
1675198200000|2023-01-31 20:50:00|6.76|5.36|6.96|5.56|6.96|5.56|6.73|5.33|0
1675198500000|2023-01-31 20:55:00|6.93|5.53|7.19|5.79|7.19|5.79|6.81|5.41|0
1675198800000|2023-01-31 21:00:00|7.18|5.78|7.06|5.66|7.18|5.78|7.02|5.62|0
1675199100000|2023-01-31 21:05:00|7.05|5.65|7.13|5.73|7.19|5.79|7.05|5.65|0
1675199400000|2023-01-31 21:10:00|7.06|5.66|6.93|5.53|7.06|5.66|6.93|5.53|0
1675199700000|2023-01-31 21:15:00|7.14|5.34|7.2|5.4|7.23|5.43|7.12|5.32|0
1675200000000|2023-01-31 21:20:00|7.18|5.38|7.2|5.4|7.23|5.43|7.18|5.38|0
1675200300000|2023-01-31 21:25:00|7.21|5.41|7.2|5.4|7.24|5.44|7.17|5.37|0
1675200600000|2023-01-31 21:30:00|7.19|5.39|7.18|5.38|7.22|5.42|7.17|5.37|0
1675200900000|2023-01-31 21:35:00|7.17|5.37|7.19|5.39|7.2|5.4|7.17|5.37|0
1675201200000|2023-01-31 21:40:00|7.18|5.38|7.14|5.34|7.19|5.39|7.14|5.34|0
1675201500000|2023-01-31 21:45:00|7.13|5.33|7.11|5.31|7.13|5.33|7.1|5.3|0
1675201800000|2023-01-31 21:50:00|7.12|5.32|7.1|5.3|7.15|5.35|7.1|5.3|0
1675202100000|2023-01-31 21:55:00|7.11|5.31|7.19|5.39|7.19|5.39|7.11|5.31|0
1675202400000|2023-01-31 22:00:00|7.18|5.38|7.18|5.38|7.19|5.39|7.16|5.36|0
1675202700000|2023-01-31 22:05:00|7.19|5.39|7.19|5.39|7.19|5.39|7.18|5.38|0
1675203000000|2023-01-31 22:10:00|7.18|5.38|7.18|5.38|7.2|5.4|7.17|5.37|0
1675203300000|2023-01-31 22:15:00|7.17|5.37|7.18|5.38|7.18|5.38|7.17|5.37|0
1675203900000|2023-01-31 22:25:00|7.17|5.37|7.19|5.39|7.2|5.4|7.17|5.37|0
1675204200000|2023-01-31 22:30:00|7.18|5.38|7.19|5.39|7.19|5.39|7.18|5.38|0
1675204800000|2023-01-31 22:40:00|7.18|5.38|7.18|5.38|7.19|5.39|7.18|5.38|0
1675205100000|2023-01-31 22:45:00|7.19|5.39|7.2|5.4|7.21|5.41|7.19|5.39|0
1675205400000|2023-01-31 22:50:00|7.19|5.39|7.2|5.4|7.22|5.42|7.19|5.39|0
1675205700000|2023-01-31 22:55:00|7.21|5.41|7.2|5.4|7.22|5.42|7.2|5.4|0
1675206000000|2023-01-31 23:00:00|7.17|5.37|7.09|5.29|7.18|5.38|7.09|5.29|0
1675206300000|2023-01-31 23:05:00|7.1|5.3|7.09|5.29|7.11|5.31|7.06|5.26|0
1675206600000|2023-01-31 23:10:00|7.1|5.3|7.03|5.23|7.1|5.3|7.02|5.22|0
1675206900000|2023-01-31 23:15:00|7.04|5.24|7.03|5.23|7.04|5.24|7.02|5.22|0
1675207200000|2023-01-31 23:20:00|7.04|5.24|7.05|5.25|7.05|5.25|7.03|5.23|0
1675207500000|2023-01-31 23:25:00|7.04|5.24|7.01|5.21|7.05|5.25|7.01|5.21|0
1675207800000|2023-01-31 23:30:00|7|5.2|6.97|5.17|7|5.2|6.96|5.16|0
1675208100000|2023-01-31 23:35:00|6.98|5.18|6.95|5.15|6.98|5.18|6.94|5.14|0
1675208400000|2023-01-31 23:40:00|6.96|5.16|6.96|5.16|6.99|5.19|6.96|5.16|0
1675208700000|2023-01-31 23:45:00|6.97|5.17|7.02|5.22|7.03|5.23|6.97|5.17|0
1675209000000|2023-01-31 23:50:00|7.03|5.23|7.09|5.29|7.11|5.31|7.02|5.22|0
1675209300000|2023-01-31 23:55:00|7.08|5.28|7.01|5.21|7.08|5.28|7.01|5.21|0
1675209600000|2023-02-01 00:00:00|6.99|5.19|7.02|5.22|7.19|5.39|6.99|5.19|0
1675209900000|2023-02-01 00:05:00|7.04|5.24|6.97|5.17|7.04|5.24|6.96|5.16|0
1675210200000|2023-02-01 00:10:00|6.98|5.18|6.96|5.16|6.98|5.18|6.93|5.13|0
1675210500000|2023-02-01 00:15:00|6.95|5.15|6.9|5.1|6.96|5.16|6.9|5.1|0
1675210800000|2023-02-01 00:20:00|6.89|5.09|6.89|5.09|6.9|5.1|6.87|5.07|0
1675211100000|2023-02-01 00:25:00|6.88|5.08|6.88|5.08|6.89|5.09|6.85|5.05|0
1675211400000|2023-02-01 00:30:00|6.87|5.07|6.88|5.08|6.9|5.1|6.86|5.06|0
1675211700000|2023-02-01 00:35:00|6.89|5.09|6.88|5.08|6.89|5.09|6.85|5.05|0
1675212000000|2023-02-01 00:40:00|6.87|5.07|6.89|5.09|6.89|5.09|6.86|5.06|0
1675212300000|2023-02-01 00:45:00|6.88|5.08|6.86|5.06|6.9|5.1|6.84|5.04|0
1675212600000|2023-02-01 00:50:00|6.85|5.05|6.84|5.04|6.87|5.07|6.84|5.04|0
1675212900000|2023-02-01 00:55:00|6.82|5.02|6.84|5.04|6.85|5.05|6.81|5.01|0
1675213200000|2023-02-01 01:00:00|6.81|5.01|6.86|5.06|6.86|5.06|6.81|5.01|0
1675213500000|2023-02-01 01:05:00|6.85|5.05|6.88|5.08|6.88|5.08|6.83|5.03|0
1675213800000|2023-02-01 01:10:00|6.87|5.07|6.86|5.06|6.88|5.08|6.84|5.04|0
1675214100000|2023-02-01 01:15:00|6.87|5.07|6.87|5.07|6.88|5.08|6.85|5.05|0
1675214400000|2023-02-01 01:20:00|6.86|5.06|6.91|5.11|6.91|5.11|6.86|5.06|0
1675214700000|2023-02-01 01:25:00|6.9|5.1|6.9|5.1|6.91|5.11|6.87|5.07|0
1675215000000|2023-02-01 01:30:00|6.89|5.09|6.93|5.13|6.93|5.13|6.88|5.08|0
1675215300000|2023-02-01 01:35:00|6.94|5.14|6.95|5.15|6.95|5.15|6.91|5.11|0
1675215600000|2023-02-01 01:40:00|6.94|5.14|6.95|5.15|6.97|5.17|6.93|5.13|0
1675215900000|2023-02-01 01:45:00|6.91|5.11|6.91|5.11|6.93|5.13|6.9|5.1|0
1675216200000|2023-02-01 01:50:00|6.89|5.09|6.86|5.06|6.9|5.1|6.82|5.02|0
1675216500000|2023-02-01 01:55:00|6.87|5.07|6.89|5.09|6.9|5.1|6.86|5.06|0
1675216800000|2023-02-01 02:00:00|6.88|5.08|6.88|5.08|6.89|5.09|6.86|5.06|0
1675217100000|2023-02-01 02:05:00|6.87|5.07|6.88|5.08|6.9|5.1|6.87|5.07|0
1675217400000|2023-02-01 02:10:00|6.87|5.07|6.84|5.04|6.88|5.08|6.83|5.03|0
1675217700000|2023-02-01 02:15:00|6.85|5.05|6.85|5.05|6.87|5.07|6.84|5.04|0
1675218000000|2023-02-01 02:20:00|6.86|5.06|6.85|5.05|6.86|5.06|6.83|5.03|0
1675218300000|2023-02-01 02:25:00|6.84|5.04|6.86|5.06|6.87|5.07|6.83|5.03|0
1675218600000|2023-02-01 02:30:00|6.85|5.05|6.87|5.07|6.87|5.07|6.84|5.04|0
1675218900000|2023-02-01 02:35:00|6.86|5.06|6.84|5.04|6.88|5.08|6.84|5.04|0
1675219200000|2023-02-01 02:40:00|6.85|5.05|6.85|5.05|6.86|5.06|6.84|5.04|0
1675219500000|2023-02-01 02:45:00|6.84|5.04|6.83|5.03|6.85|5.05|6.82|5.02|0
1675219800000|2023-02-01 02:50:00|6.82|5.02|6.83|5.03|6.84|5.04|6.82|5.02|0
1675220100000|2023-02-01 02:55:00|6.84|5.04|6.83|5.03|6.84|5.04|6.83|5.03|0
1675220400000|2023-02-01 03:00:00|6.84|5.04|6.84|5.04|6.84|5.04|6.83|5.03|0
1675220700000|2023-02-01 03:05:00|6.85|5.05|6.91|5.11|6.91|5.11|6.84|5.04|0
1675221000000|2023-02-01 03:10:00|6.9|5.1|6.98|5.18|7|5.2|6.9|5.1|0
1675221300000|2023-02-01 03:15:00|6.97|5.17|6.93|5.13|6.98|5.18|6.93|5.13|0
1675221600000|2023-02-01 03:20:00|6.94|5.14|6.92|5.12|6.95|5.15|6.91|5.11|0
1675221900000|2023-02-01 03:25:00|6.91|5.11|6.93|5.13|6.95|5.15|6.91|5.11|0
1675222200000|2023-02-01 03:30:00|6.94|5.14|6.96|5.16|6.98|5.18|6.94|5.14|0
1675222500000|2023-02-01 03:35:00|6.97|5.17|6.95|5.15|6.97|5.17|6.94|5.14|0
1675222800000|2023-02-01 03:40:00|6.94|5.14|6.94|5.14|6.95|5.15|6.93|5.13|0
1675223100000|2023-02-01 03:45:00|6.93|5.13|6.93|5.13|6.94|5.14|6.92|5.12|0
1675223400000|2023-02-01 03:50:00|6.94|5.14|6.94|5.14|6.94|5.14|6.93|5.13|0
1675223700000|2023-02-01 03:55:00|6.93|5.13|6.94|5.14|6.96|5.16|6.93|5.13|0
1675224000000|2023-02-01 04:00:00|6.92|5.12|6.96|5.16|6.96|5.16|6.92|5.12|0
1675224300000|2023-02-01 04:05:00|6.97|5.17|6.96|5.16|6.98|5.18|6.95|5.15|0
1675224600000|2023-02-01 04:10:00|6.97|5.17|6.99|5.19|7.01|5.21|6.96|5.16|0
1675224900000|2023-02-01 04:15:00|6.98|5.18|6.97|5.17|6.99|5.19|6.95|5.15|0
1675225200000|2023-02-01 04:20:00|6.96|5.16|7|5.2|7.02|5.22|6.96|5.16|0
1675225500000|2023-02-01 04:25:00|7.01|5.21|7.03|5.23|7.04|5.24|7.01|5.21|0
1675225800000|2023-02-01 04:30:00|7.04|5.24|7.03|5.23|7.05|5.25|7.03|5.23|0
1675226100000|2023-02-01 04:35:00|7.02|5.22|7|5.2|7.02|5.22|6.98|5.18|0
1675226400000|2023-02-01 04:40:00|6.99|5.19|6.99|5.19|7.03|5.23|6.99|5.19|0
1675226700000|2023-02-01 04:45:00|6.98|5.18|6.96|5.16|6.99|5.19|6.96|5.16|0
1675227000000|2023-02-01 04:50:00|6.95|5.15|6.96|5.16|6.98|5.18|6.95|5.15|0
1675227300000|2023-02-01 04:55:00|6.97|5.17|6.96|5.16|6.97|5.17|6.94|5.14|0
1675227600000|2023-02-01 05:00:00|6.94|5.14|6.91|5.11|6.95|5.15|6.89|5.09|0
1675227900000|2023-02-01 05:05:00|6.9|5.1|6.94|5.14|6.95|5.15|6.9|5.1|0
1675228200000|2023-02-01 05:10:00|6.95|5.15|6.96|5.16|6.97|5.17|6.92|5.12|0
1675228500000|2023-02-01 05:15:00|6.97|5.17|6.95|5.15|6.97|5.17|6.94|5.14|0
1675228800000|2023-02-01 05:20:00|6.94|5.14|6.94|5.14|6.95|5.15|6.93|5.13|0
1675229100000|2023-02-01 05:25:00|6.93|5.13|6.93|5.13|6.94|5.14|6.92|5.12|0
1675229400000|2023-02-01 05:30:00|6.92|5.12|6.94|5.14|6.94|5.14|6.91|5.11|0
1675229700000|2023-02-01 05:35:00|6.93|5.13|6.92|5.12|6.94|5.14|6.91|5.11|0
1675230000000|2023-02-01 05:40:00|6.93|5.13|6.92|5.12|6.93|5.13|6.89|5.09|0
1675230300000|2023-02-01 05:45:00|6.91|5.11|6.93|5.13|6.93|5.13|6.91|5.11|0
1675230600000|2023-02-01 05:50:00|6.94|5.14|6.99|5.19|7|5.2|6.93|5.13|0
1675230900000|2023-02-01 05:55:00|6.98|5.18|6.96|5.16|7|5.2|6.96|5.16|0
1675231200000|2023-02-01 06:00:00|6.95|5.15|6.94|5.14|6.96|5.16|6.92|5.12|0
1675231500000|2023-02-01 06:05:00|6.95|5.15|6.95|5.15|6.96|5.16|6.94|5.14|0
1675231800000|2023-02-01 06:10:00|6.94|5.14|6.92|5.12|6.95|5.15|6.92|5.12|0
1675232100000|2023-02-01 06:15:00|6.91|5.11|6.91|5.11|6.93|5.13|6.9|5.1|0
1675232400000|2023-02-01 06:20:00|6.92|5.12|6.95|5.15|6.96|5.16|6.9|5.1|0
1675232700000|2023-02-01 06:25:00|6.94|5.14|6.93|5.13|6.95|5.15|6.92|5.12|0
1675233000000|2023-02-01 06:30:00|6.92|5.12|6.96|5.16|6.96|5.16|6.92|5.12|0
1675233300000|2023-02-01 06:35:00|6.95|5.15|6.99|5.19|6.99|5.19|6.95|5.15|0
1675233600000|2023-02-01 06:40:00|6.98|5.18|6.93|5.13|6.99|5.19|6.93|5.13|0
1675233900000|2023-02-01 06:45:00|6.91|5.11|6.93|5.13|6.93|5.13|6.89|5.09|0
1675234200000|2023-02-01 06:50:00|6.92|5.12|6.94|5.14|6.94|5.14|6.92|5.12|0
1675234500000|2023-02-01 06:55:00|6.93|5.13|6.94|5.14|6.95|5.15|6.92|5.12|0
1675234800000|2023-02-01 07:00:00|6.93|5.13|6.91|5.11|6.95|5.15|6.89|5.09|0
1675235100000|2023-02-01 07:05:00|6.71|5.31|6.71|5.31|6.75|5.35|6.71|5.31|0
1675235400000|2023-02-01 07:10:00|6.72|5.32|6.75|5.35|6.75|5.35|6.71|5.31|0
1675235700000|2023-02-01 07:15:00|6.76|5.36|6.81|5.41|6.84|5.44|6.76|5.36|0
1675236000000|2023-02-01 07:20:00|6.82|5.42|6.82|5.42|6.83|5.43|6.78|5.38|0
1675236300000|2023-02-01 07:25:00|6.81|5.41|6.83|5.43|6.84|5.44|6.79|5.39|0
1675236600000|2023-02-01 07:30:00|6.84|5.44|6.81|5.41|6.84|5.44|6.78|5.38|0
1675236900000|2023-02-01 07:35:00|6.8|5.4|6.78|5.38|6.82|5.42|6.77|5.37|0
1675237200000|2023-02-01 07:40:00|6.79|5.39|6.79|5.39|6.79|5.39|6.76|5.36|0
1675237500000|2023-02-01 07:45:00|6.78|5.38|6.81|5.41|6.82|5.42|6.78|5.38|0
1675237800000|2023-02-01 07:50:00|6.82|5.42|6.8|5.4|6.82|5.42|6.77|5.37|0
1675238100000|2023-02-01 07:55:00|6.79|5.39|6.81|5.41|6.84|5.44|6.79|5.39|0
1675238400000|2023-02-01 08:00:00|6.8|5.4|7.7|6.3|7.78|6.38|6.77|5.37|0
1675238700000|2023-02-01 08:05:00|7.71|6.31|7.72|6.32|7.77|6.37|7.66|6.26|0
1675239000000|2023-02-01 08:10:00|7.73|6.33|7.75|6.35|7.76|6.36|7.68|6.28|0
1675239300000|2023-02-01 08:15:00|7.73|6.33|7.76|6.36|7.78|6.38|7.71|6.31|0
1675239600000|2023-02-01 08:20:00|7.75|6.35|7.73|6.33|7.75|6.35|7.68|6.28|0
1675239900000|2023-02-01 08:25:00|7.72|6.32|7.63|6.23|7.75|6.35|7.62|6.22|0
1675240200000|2023-02-01 08:30:00|7.64|6.24|7.72|6.32|7.75|6.35|7.64|6.24|0
1675240500000|2023-02-01 08:35:00|7.71|6.31|7.72|6.32|7.77|6.37|7.68|6.28|0
1675240800000|2023-02-01 08:40:00|7.73|6.33|7.82|6.42|7.85|6.45|7.73|6.33|0
1675241100000|2023-02-01 08:45:00|7.8|6.4|7.54|6.14|7.81|6.41|7.52|6.12|0
1675241400000|2023-02-01 08:50:00|7.53|6.13|7.58|6.18|7.59|6.19|7.51|6.11|0
1675241700000|2023-02-01 08:55:00|7.57|6.17|7.58|6.18|7.59|6.19|7.54|6.14|0
1675242000000|2023-02-01 09:00:00|7.57|6.17|7.51|6.11|7.57|6.17|7.43|6.03|0
1675242300000|2023-02-01 09:05:00|7.52|6.12|7.55|6.15|7.58|6.18|7.48|6.08|0
1675242600000|2023-02-01 09:10:00|7.54|6.14|7.54|6.14|7.56|6.16|7.49|6.09|0
1675242900000|2023-02-01 09:15:00|7.53|6.13|7.6|6.2|7.6|6.2|7.52|6.12|0
1675243200000|2023-02-01 09:20:00|7.59|6.19|7.58|6.18|7.6|6.2|7.55|6.15|0
1675243500000|2023-02-01 09:25:00|7.59|6.19|7.56|6.16|7.6|6.2|7.55|6.15|0
1675243800000|2023-02-01 09:30:00|7.55|6.15|7.45|6.05|7.56|6.16|7.41|6.01|0
1675244100000|2023-02-01 09:35:00|7.48|6.08|7.49|6.09|7.5|6.1|7.44|6.04|0
1675244400000|2023-02-01 09:40:00|7.47|6.07|7.45|6.05|7.5|6.1|7.43|6.03|0
1675244700000|2023-02-01 09:45:00|7.44|6.04|7.52|6.12|7.53|6.13|7.43|6.03|0
1675245000000|2023-02-01 09:50:00|7.54|6.14|7.49|6.09|7.55|6.15|7.48|6.08|0
1675245300000|2023-02-01 09:55:00|7.48|6.08|7.44|6.04|7.5|6.1|7.41|6.01|0
1675245600000|2023-02-01 10:00:00|7.5|6.1|7.45|6.05|7.52|6.12|7.43|6.03|0
1675245900000|2023-02-01 10:05:00|7.47|6.07|7.39|5.99|7.51|6.11|7.39|5.99|0
1675246200000|2023-02-01 10:10:00|7.4|6|7.37|5.97|7.41|6.01|7.34|5.94|0
1675246500000|2023-02-01 10:15:00|7.36|5.96|7.38|5.98|7.38|5.98|7.33|5.93|0
1675246800000|2023-02-01 10:20:00|7.37|5.97|7.38|5.98|7.43|6.03|7.35|5.95|0
1675247100000|2023-02-01 10:25:00|7.39|5.99|7.4|6|7.44|6.04|7.37|5.97|0
1675247400000|2023-02-01 10:30:00|7.41|6.01|7.39|5.99|7.41|6.01|7.36|5.96|0
1675247700000|2023-02-01 10:35:00|7.4|6|7.34|5.94|7.4|6|7.32|5.92|0
1675248000000|2023-02-01 10:40:00|7.33|5.93|7.38|5.98|7.38|5.98|7.3|5.9|0
1675248300000|2023-02-01 10:45:00|7.37|5.97|7.37|5.97|7.38|5.98|7.33|5.93|0
1675248600000|2023-02-01 10:50:00|7.36|5.96|7.4|6|7.41|6.01|7.34|5.94|0
1675248900000|2023-02-01 10:55:00|7.39|5.99|7.37|5.97|7.4|6|7.36|5.96|0
1675249200000|2023-02-01 11:00:00|7.36|5.96|7.43|6.03|7.44|6.04|7.34|5.94|0
1675249500000|2023-02-01 11:05:00|7.42|6.02|7.35|5.95|7.43|6.03|7.33|5.93|0
1675249800000|2023-02-01 11:10:00|7.37|5.97|7.38|5.98|7.41|6.01|7.36|5.96|0
1675250100000|2023-02-01 11:15:00|7.37|5.97|7.47|6.07|7.48|6.08|7.36|5.96|0
1675250400000|2023-02-01 11:20:00|7.48|6.08|7.54|6.14|7.54|6.14|7.47|6.07|0
1675250700000|2023-02-01 11:25:00|7.53|6.13|7.53|6.13|7.56|6.16|7.52|6.12|0
1675251000000|2023-02-01 11:30:00|7.54|6.14|7.56|6.16|7.57|6.17|7.5|6.1|0
1675251300000|2023-02-01 11:35:00|7.57|6.17|7.53|6.13|7.57|6.17|7.51|6.11|0
1675251600000|2023-02-01 11:40:00|7.51|6.11|7.56|6.16|7.57|6.17|7.5|6.1|0
1675251900000|2023-02-01 11:45:00|7.55|6.15|7.53|6.13|7.57|6.17|7.5|6.1|0
1675252200000|2023-02-01 11:50:00|7.54|6.14|7.53|6.13|7.55|6.15|7.5|6.1|0
1675252500000|2023-02-01 11:55:00|7.55|6.15|7.56|6.16|7.56|6.16|7.53|6.13|0
1675252800000|2023-02-01 12:00:00|7.57|6.17|7.61|6.21|7.61|6.21|7.51|6.11|0
1675253100000|2023-02-01 12:05:00|7.6|6.2|7.67|6.27|7.67|6.27|7.58|6.18|0
1675253400000|2023-02-01 12:10:00|7.68|6.28|7.73|6.33|7.75|6.35|7.64|6.24|0
1675253700000|2023-02-01 12:15:00|7.72|6.32|7.72|6.32|7.74|6.34|7.67|6.27|0
1675254000000|2023-02-01 12:20:00|7.73|6.33|7.8|6.4|7.83|6.43|7.73|6.33|0
1675254300000|2023-02-01 12:25:00|7.79|6.39|7.78|6.38|7.79|6.39|7.74|6.34|0
1675254600000|2023-02-01 12:30:00|7.79|6.39|7.79|6.39|7.83|6.43|7.74|6.34|0
1675254900000|2023-02-01 12:35:00|7.8|6.4|7.79|6.39|7.84|6.44|7.75|6.35|0
1675255200000|2023-02-01 12:40:00|7.8|6.4|7.76|6.36|7.81|6.41|7.76|6.36|0
1675255500000|2023-02-01 12:45:00|7.77|6.37|7.72|6.32|7.8|6.4|7.72|6.32|0
1675255800000|2023-02-01 12:50:00|7.71|6.31|7.75|6.35|7.75|6.35|7.63|6.23|0
1675256100000|2023-02-01 12:55:00|7.74|6.34|7.78|6.38|7.82|6.42|7.74|6.34|0
1675256400000|2023-02-01 13:00:00|7.74|6.34|7.65|6.25|7.74|6.34|7.65|6.25|0
1675256700000|2023-02-01 13:05:00|7.66|6.26|7.68|6.28|7.69|6.29|7.64|6.24|0
1675257000000|2023-02-01 13:10:00|7.66|6.26|7.61|6.21|7.67|6.27|7.58|6.18|0
1675257300000|2023-02-01 13:15:00|7.58|6.18|7.57|6.17|7.81|6.41|7.53|6.13|0
1675257600000|2023-02-01 13:20:00|7.58|6.18|7.64|6.24|7.73|6.33|7.56|6.16|0
1675257900000|2023-02-01 13:25:00|7.66|6.26|7.61|6.21|7.72|6.32|7.57|6.17|0
1675258200000|2023-02-01 13:30:00|7.59|6.19|7.67|6.27|7.72|6.32|7.59|6.19|0
1675258500000|2023-02-01 13:35:00|7.68|6.28|7.71|6.31|7.71|6.31|7.63|6.23|0
1675258800000|2023-02-01 13:40:00|7.7|6.3|7.61|6.21|7.7|6.3|7.59|6.19|0
1675259100000|2023-02-01 13:45:00|7.62|6.22|7.66|6.26|7.66|6.26|7.61|6.21|0
1675259400000|2023-02-01 13:50:00|7.65|6.25|7.6|6.2|7.65|6.25|7.58|6.18|0
1675259700000|2023-02-01 13:55:00|7.59|6.19|7.48|6.08|7.59|6.19|7.43|6.03|0
1675260000000|2023-02-01 14:00:00|7.47|6.07|7.48|6.08|7.54|6.14|7.46|6.06|0
1675260300000|2023-02-01 14:05:00|7.46|6.06|7.51|6.11|7.52|6.12|7.41|6.01|0
1675260600000|2023-02-01 14:10:00|7.5|6.1|7.48|6.08|7.53|6.13|7.47|6.07|0
1675260900000|2023-02-01 14:15:00|7.49|6.09|7.57|6.17|7.58|6.18|7.49|6.09|0
1675261200000|2023-02-01 14:20:00|7.58|6.18|7.54|6.14|7.6|6.2|7.54|6.14|0
1675261500000|2023-02-01 14:25:00|7.55|6.15|7.53|6.13|7.56|6.16|7.51|6.11|0
1675261800000|2023-02-01 14:30:00|7.56|6.16|7.49|6.09|7.67|6.27|7.42|6.02|0
1675262100000|2023-02-01 14:35:00|7.46|6.06|7.68|6.28|7.68|6.28|7.39|5.99|0
1675262400000|2023-02-01 14:40:00|7.66|6.26|7.57|6.17|7.75|6.35|7.53|6.13|0
1675262700000|2023-02-01 14:45:00|7.56|6.16|7.79|6.39|7.82|6.42|7.56|6.16|0
1675263000000|2023-02-01 14:50:00|7.78|6.38|7.99|6.59|8.02|6.62|7.74|6.34|0
1675263300000|2023-02-01 14:55:00|8.03|6.63|7.93|6.53|8.05|6.65|7.87|6.47|0
1675263600000|2023-02-01 15:00:00|8.03|6.63|7.56|6.16|8.03|6.63|7.41|6.01|0
1675263900000|2023-02-01 15:05:00|7.54|6.14|7.55|6.15|7.7|6.3|7.4|6|0
1675264200000|2023-02-01 15:10:00|7.56|6.16|7.73|6.33|7.75|6.35|7.53|6.13|0
1675264500000|2023-02-01 15:15:00|7.72|6.32|7.65|6.25|7.76|6.36|7.5|6.1|0
1675264800000|2023-02-01 15:20:00|7.64|6.24|7.64|6.24|7.7|6.3|7.49|6.09|0
1675265100000|2023-02-01 15:25:00|7.65|6.25|7.7|6.3|7.72|6.32|7.57|6.17|0
1675265400000|2023-02-01 15:30:00|7.69|6.29|7.76|6.36|7.8|6.4|7.66|6.26|0
1675265700000|2023-02-01 15:35:00|7.75|6.35|7.65|6.25|7.78|6.38|7.63|6.23|0
1675266000000|2023-02-01 15:40:00|7.64|6.24|7.47|6.07|7.75|6.35|7.45|6.05|0
1675266300000|2023-02-01 15:45:00|7.46|6.06|7.37|5.97|7.51|6.11|7.32|5.92|0
1675266600000|2023-02-01 15:50:00|7.38|5.98|7.2|5.8|7.39|5.99|7.08|5.68|0
1675266900000|2023-02-01 15:55:00|7.19|5.79|7.82|6.42|7.94|6.54|7.09|5.69|0
1675267200000|2023-02-01 16:00:00|7.76|6.36|7.91|6.51|7.97|6.57|7.75|6.35|0
1675267500000|2023-02-01 16:05:00|7.92|6.52|7.93|6.53|8.01|6.61|7.84|6.44|0
1675267800000|2023-02-01 16:10:00|7.95|6.55|8.01|6.61|8.04|6.64|7.91|6.51|0
1675268100000|2023-02-01 16:15:00|8.03|6.63|7.9|6.5|8.06|6.66|7.87|6.47|0
1675268400000|2023-02-01 16:20:00|7.91|6.51|8.13|6.73|8.18|6.78|7.91|6.51|0
1675268700000|2023-02-01 16:25:00|8.12|6.72|7.86|6.46|8.19|6.79|7.81|6.41|0
1675269000000|2023-02-01 16:30:00|7.87|6.47|7.93|6.53|7.95|6.55|7.8|6.4|0
1675269300000|2023-02-01 16:35:00|7.91|6.51|7.9|6.5|7.93|6.53|7.83|6.43|0
1675269600000|2023-02-01 16:40:00|7.89|6.49|7.88|6.48|7.97|6.57|7.87|6.47|0
1675269900000|2023-02-01 16:45:00|7.89|6.49|7.82|6.42|7.9|6.5|7.8|6.4|0
1675270200000|2023-02-01 16:50:00|7.81|6.41|7.73|6.33|7.83|6.43|7.7|6.3|0
1675270500000|2023-02-01 16:55:00|7.74|6.34|7.57|6.17|7.74|6.34|7.56|6.16|0
1675270800000|2023-02-01 17:00:00|7.56|6.16|7.53|6.13|7.6|6.2|7.49|6.09|0
1675271100000|2023-02-01 17:05:00|7.52|6.12|7.43|6.03|7.53|6.13|7.39|5.99|0
1675271400000|2023-02-01 17:10:00|7.42|6.02|7.42|6.02|7.5|6.1|7.36|5.96|0
1675271700000|2023-02-01 17:15:00|7.41|6.01|7.28|5.88|7.41|6.01|7.27|5.87|0
1675272000000|2023-02-01 17:20:00|7.27|5.87|7.48|6.08|7.48|6.08|7.24|5.84|0
1675272300000|2023-02-01 17:25:00|7.47|6.07|7.44|6.04|7.52|6.12|7.4|6|0
1675272600000|2023-02-01 17:30:00|7.46|6.06|7.42|6.02|7.51|6.11|7.39|5.99|0
1675272900000|2023-02-01 17:35:00|7.43|6.03|7.39|5.99|7.44|6.04|7.35|5.95|0
1675273200000|2023-02-01 17:40:00|7.38|5.98|8.04|6.64|8.07|6.67|7.38|5.98|0
1675273500000|2023-02-01 17:45:00|8.03|6.63|7.95|6.55|8.05|6.65|7.93|6.53|0
1675273800000|2023-02-01 17:50:00|7.94|6.54|7.98|6.58|8.01|6.61|7.92|6.52|0
1675274100000|2023-02-01 17:55:00|7.99|6.59|7.96|6.56|8.05|6.65|7.94|6.54|0
1675274400000|2023-02-01 18:00:00|7.95|6.55|8.01|6.61|8.01|6.61|7.9|6.5|0
1675274700000|2023-02-01 18:05:00|8.02|6.62|8.07|6.67|8.16|6.76|8.02|6.62|0
1675275000000|2023-02-01 18:10:00|8.06|6.66|8.1|6.7|8.13|6.73|8|6.6|0
1675275300000|2023-02-01 18:15:00|8.11|6.71|8.02|6.62|8.11|6.71|7.99|6.59|0
1675275600000|2023-02-01 18:20:00|8.01|6.61|8.06|6.66|8.12|6.72|8.01|6.61|0
1675275900000|2023-02-01 18:25:00|8.07|6.67|8.14|6.74|8.15|6.75|8.04|6.64|0
1675276200000|2023-02-01 18:30:00|8.15|6.75|8.32|6.92|8.32|6.92|8.14|6.74|0
1675276500000|2023-02-01 18:35:00|8.34|6.94|8.23|6.83|8.34|6.94|8.17|6.77|0
1675276800000|2023-02-01 18:40:00|8.25|6.85|8.16|6.76|8.3|6.9|8.13|6.73|0
1675277100000|2023-02-01 18:45:00|8.12|6.72|8.07|6.67|8.14|6.74|7.98|6.58|0
1675277400000|2023-02-01 18:50:00|8.06|6.66|7.86|6.46|8.16|6.76|7.86|6.46|0
1675277700000|2023-02-01 18:55:00|7.85|6.45|8.3|6.14|8.4|6.79|7.85|6.13|0
1675278000000|2023-02-01 19:00:00|8.32|6.15|7.92|5.85|8.44|6.24|7.59|5.61|0
1675278300000|2023-02-01 19:05:00|7.89|5.83|8.13|6.01|8.79|6.5|7.89|5.83|0
1675278600000|2023-02-01 19:10:00|8.15|6.03|8.13|6.01|8.42|6.23|8.09|5.98|0
1675278900000|2023-02-01 19:15:00|8.14|6.02|7.89|5.83|8.23|6.08|7.67|5.67|0
1675279200000|2023-02-01 19:20:00|7.88|5.84|7.9|5.84|8.06|5.96|7.8|5.76|0
1675279500000|2023-02-01 19:25:00|7.89|5.83|7.8|5.76|7.97|5.89|7.75|5.73|0
1675279800000|2023-02-01 19:30:00|7.76|5.74|7.08|5.23|8|5.91|6.8|5.03|0
1675280100000|2023-02-01 19:35:00|7.25|5.36|8.92|6.59|9.04|6.68|7.11|5.26|0
1675280400000|2023-02-01 19:40:00|8.95|6.61|9.05|6.69|9.42|6.97|8.14|6.01|0
1675280700000|2023-02-01 19:45:00|9.11|6.73|8.55|6.32|9.75|7.21|8.55|6.32|0
1675281000000|2023-02-01 19:50:00|8.58|6.34|8.81|6.51|9.21|6.81|8.58|6.34|0
1675281300000|2023-02-01 19:55:00|8.77|6.48|8.65|6.39|8.97|6.63|8.38|6.2|0
1675281600000|2023-02-01 20:00:00|8.61|6.36|9.58|7.08|9.65|7.13|8.61|6.36|0
1675281900000|2023-02-01 20:05:00|9.59|7.09|10.37|7.66|10.47|7.74|9.56|7.07|0
1675282200000|2023-02-01 20:10:00|10.4|7.69|9.1|6.72|10.46|7.73|9.03|6.67|0
1675282500000|2023-02-01 20:15:00|9.08|6.71|9.11|6.73|9.16|6.77|8.5|6.29|0
1675282800000|2023-02-01 20:20:00|9.12|6.74|9.03|6.67|9.24|6.83|8.74|6.46|0
1675283100000|2023-02-01 20:25:00|9.04|6.68|9.37|6.92|9.38|6.93|8.96|6.62|0
1675283400000|2023-02-01 20:30:00|9.38|6.93|9.44|6.98|9.6|7.1|9.01|6.66|0
1675283700000|2023-02-01 20:35:00|9.4|6.95|9.73|7.19|10.27|7.59|9.4|6.95|0
1675284000000|2023-02-01 20:40:00|9.7|7.17|9.45|6.98|10.08|7.45|9.35|6.91|0
1675284300000|2023-02-01 20:45:00|9.49|7.01|8.8|6.51|9.54|7.05|8.78|6.49|0
1675284600000|2023-02-01 20:50:00|8.55|6.32|8.25|6.1|8.62|6.37|8.09|5.98|0
1675284900000|2023-02-01 20:55:00|8.2|6.06|8.44|6.24|8.45|6.25|8.09|5.98|0
1675285200000|2023-02-01 21:00:00|8.35|6.17|8.69|6.43|8.75|6.46|8.32|6.15|0
1675285500000|2023-02-01 21:05:00|8.67|6.41|9.28|6.86|9.39|6.94|8.67|6.41|0
1675285800000|2023-02-01 21:10:00|9.24|6.83|9.24|6.83|9.35|6.91|9.17|6.78|0
1675286100000|2023-02-01 21:15:00|9.26|6.84|9.41|6.95|9.51|7.03|9.2|6.8|0
1675286400000|2023-02-01 21:20:00|9.39|6.94|9.34|6.9|9.45|6.99|9.28|6.86|0
1675286700000|2023-02-01 21:25:00|9.32|6.89|8.89|7.09|9.34|7.12|8.86|6.77|0
1675287000000|2023-02-01 21:30:00|8.88|7.08|8.96|7.16|9|7.2|8.88|7.08|0
1675287300000|2023-02-01 21:35:00|8.95|7.15|9|7.2|9|7.2|8.88|7.08|0
1675287600000|2023-02-01 21:40:00|8.98|7.18|8.98|7.18|9.06|7.26|8.95|7.15|0
1675287900000|2023-02-01 21:45:00|8.95|7.15|8.95|7.15|9.01|7.21|8.9|7.1|0
1675288200000|2023-02-01 21:50:00|8.93|7.13|8.92|7.12|8.98|7.18|8.91|7.11|0
1675288500000|2023-02-01 21:55:00|8.91|7.11|8.98|7.18|9|7.2|8.87|7.07|0
1675288800000|2023-02-01 22:00:00|8.97|7.17|8.98|7.18|8.99|7.19|8.96|7.16|0
1675289100000|2023-02-01 22:05:00|8.97|7.17|8.97|7.17|8.98|7.18|8.97|7.17|0
1675289400000|2023-02-01 22:10:00|8.98|7.18|9.03|7.23|9.06|7.26|8.98|7.18|0
1675289700000|2023-02-01 22:15:00|9.01|7.21|9.07|7.27|9.07|7.27|9.01|7.21|0
1675290000000|2023-02-01 22:20:00|9.11|7.31|9.12|7.32|9.13|7.33|9.07|7.27|0
1675290300000|2023-02-01 22:25:00|9.14|7.34|9.15|7.35|9.15|7.35|9.13|7.33|0
1675290600000|2023-02-01 22:30:00|9.13|7.33|9.13|7.33|9.15|7.35|9.1|7.3|0
1675290900000|2023-02-01 22:35:00|9.11|7.31|9.13|7.33|9.13|7.33|9.1|7.3|0
1675291200000|2023-02-01 22:40:00|9.12|7.32|9.13|7.33|9.14|7.34|9.11|7.31|0
1675291500000|2023-02-01 22:45:00|9.14|7.34|9.14|7.34|9.14|7.34|9.13|7.33|0
1675291800000|2023-02-01 22:50:00|9.13|7.33|9.13|7.33|9.14|7.34|9.12|7.32|0
1675292100000|2023-02-01 22:55:00|9.14|7.34|9.13|7.33|9.14|7.34|9.12|7.32|0
1675292400000|2023-02-01 23:00:00|9.14|7.34|9.36|7.56|9.53|7.73|9.12|7.32|0
1675292700000|2023-02-01 23:05:00|9.35|7.55|9.21|7.41|9.47|7.67|9.17|7.37|0
1675293000000|2023-02-01 23:10:00|9.23|7.43|9.29|7.49|9.32|7.52|9.18|7.38|0
1675293300000|2023-02-01 23:15:00|9.28|7.48|9.41|7.61|9.44|7.64|9.28|7.48|0
1675293600000|2023-02-01 23:20:00|9.4|7.6|9.44|7.64|9.46|7.66|9.34|7.54|0
1675293900000|2023-02-01 23:25:00|9.46|7.66|9.34|7.54|9.46|7.66|9.32|7.52|0
1675294200000|2023-02-01 23:30:00|9.31|7.51|9.22|7.42|9.33|7.53|9.19|7.39|0
1675294500000|2023-02-01 23:35:00|9.21|7.41|9.18|7.38|9.26|7.46|9.17|7.37|0
1675294800000|2023-02-01 23:40:00|9.17|7.37|9.24|7.44|9.24|7.44|9.16|7.36|0
1675295100000|2023-02-01 23:45:00|9.22|7.42|9.22|7.42|9.27|7.47|9.18|7.38|0
1675295400000|2023-02-01 23:50:00|9.21|7.41|9.19|7.39|9.22|7.42|9.1|7.3|0
1675295700000|2023-02-01 23:55:00|9.18|7.38|9.34|7.54|9.35|7.55|9.17|7.37|0
1675296000000|2023-02-02 00:00:00|9.35|7.55|9.19|7.39|9.38|7.58|9.19|7.39|0
1675296300000|2023-02-02 00:05:00|9.18|7.38|9.08|7.28|9.23|7.43|9.06|7.26|0
1675296600000|2023-02-02 00:10:00|9.09|7.29|8.97|7.17|9.09|7.29|8.97|7.17|0
1675296900000|2023-02-02 00:15:00|8.96|7.16|9|7.2|9.12|7.32|8.94|7.14|0
1675297200000|2023-02-02 00:20:00|8.99|7.19|9.08|7.28|9.09|7.29|8.99|7.19|0
1675297500000|2023-02-02 00:25:00|9.07|7.27|9.04|7.24|9.12|7.32|9.03|7.23|0
1675297800000|2023-02-02 00:30:00|9.06|7.26|9.2|7.4|9.28|7.48|9.06|7.26|0
1675298100000|2023-02-02 00:35:00|9.22|7.42|9.18|7.38|9.23|7.43|9.17|7.37|0
1675298400000|2023-02-02 00:40:00|9.15|7.35|9.25|7.45|9.3|7.5|9.15|7.35|0
1675298700000|2023-02-02 00:45:00|9.26|7.46|9.25|7.45|9.31|7.51|9.25|7.45|0
1675299000000|2023-02-02 00:50:00|9.26|7.46|9.24|7.44|9.26|7.46|9.21|7.41|0
1675299300000|2023-02-02 00:55:00|9.26|7.46|9.2|7.4|9.28|7.48|9.2|7.4|0
1675299600000|2023-02-02 01:00:00|9.21|7.41|9.3|7.5|9.3|7.5|9.1|7.3|0
1675299900000|2023-02-02 01:05:00|9.31|7.51|9.26|7.46|9.32|7.52|9.24|7.44|0
1675300200000|2023-02-02 01:10:00|9.25|7.45|9.1|7.3|9.26|7.46|9.09|7.29|0
1675300500000|2023-02-02 01:15:00|9.11|7.31|9.13|7.33|9.19|7.39|9.1|7.3|0
1675300800000|2023-02-02 01:20:00|9.15|7.35|9.25|7.45|9.29|7.49|9.15|7.35|0
1675301100000|2023-02-02 01:25:00|9.26|7.46|9.2|7.4|9.26|7.46|9.2|7.4|0
1675301400000|2023-02-02 01:30:00|9.21|7.41|9.03|7.23|9.21|7.41|9.03|7.23|0
1675301700000|2023-02-02 01:35:00|9.04|7.24|8.86|7.06|9.05|7.25|8.83|7.03|0
1675302000000|2023-02-02 01:40:00|8.85|7.05|8.93|7.13|9|7.2|8.85|7.05|0
1675302300000|2023-02-02 01:45:00|8.94|7.14|8.92|7.12|8.94|7.14|8.88|7.08|0
1675302600000|2023-02-02 01:50:00|8.93|7.13|8.93|7.13|8.94|7.14|8.88|7.08|0
1675302900000|2023-02-02 01:55:00|8.94|7.14|9.03|7.23|9.04|7.24|8.93|7.13|0
1675303200000|2023-02-02 02:00:00|9|7.2|9.03|7.23|9.06|7.26|8.98|7.18|0
1675303500000|2023-02-02 02:05:00|9.01|7.21|8.98|7.18|9.04|7.24|8.97|7.17|0
1675303800000|2023-02-02 02:10:00|8.97|7.17|8.88|7.08|8.97|7.17|8.86|7.06|0
1675304100000|2023-02-02 02:15:00|8.87|7.07|8.86|7.06|8.89|7.09|8.76|6.96|0
1675304400000|2023-02-02 02:20:00|8.87|7.07|8.8|7|8.88|7.08|8.79|6.99|0
1675304700000|2023-02-02 02:25:00|8.81|7.01|8.83|7.03|8.85|7.05|8.76|6.96|0
1675305000000|2023-02-02 02:30:00|8.85|7.05|8.83|7.03|8.9|7.1|8.82|7.02|0
1675305300000|2023-02-02 02:35:00|8.82|7.02|8.69|6.89|8.82|7.02|8.69|6.89|0
1675305600000|2023-02-02 02:40:00|8.7|6.9|8.75|6.95|8.76|6.96|8.7|6.9|0
1675305900000|2023-02-02 02:45:00|8.76|6.96|8.71|6.91|8.76|6.96|8.71|6.91|0
1675306200000|2023-02-02 02:50:00|8.73|6.93|8.77|6.97|8.77|6.97|8.7|6.9|0
1675306500000|2023-02-02 02:55:00|8.76|6.96|8.78|6.98|8.78|6.98|8.73|6.93|0
1675306800000|2023-02-02 03:00:00|8.77|6.97|8.77|6.97|8.77|6.97|8.74|6.94|0
1675307100000|2023-02-02 03:05:00|8.78|6.98|8.82|7.02|8.84|7.04|8.77|6.97|0
1675307400000|2023-02-02 03:10:00|8.83|7.03|8.8|7|8.83|7.03|8.78|6.98|0
1675307700000|2023-02-02 03:15:00|8.78|6.98|8.78|6.98|8.82|7.02|8.78|6.98|0
1675308000000|2023-02-02 03:20:00|8.79|6.99|8.79|6.99|8.81|7.01|8.77|6.97|0
1675308300000|2023-02-02 03:25:00|8.81|7.01|8.89|7.09|8.89|7.09|8.79|6.99|0
1675308600000|2023-02-02 03:30:00|8.91|7.11|8.92|7.12|8.96|7.16|8.9|7.1|0
1675308900000|2023-02-02 03:35:00|8.91|7.11|8.98|7.18|9|7.2|8.9|7.1|0
1675309200000|2023-02-02 03:40:00|9|7.2|9|7.2|9.02|7.22|8.98|7.18|0
1675309500000|2023-02-02 03:45:00|9.01|7.21|9.01|7.21|9.01|7.21|8.98|7.18|0
1675309800000|2023-02-02 03:50:00|9|7.2|8.97|7.17|9.01|7.21|8.91|7.11|0
1675310100000|2023-02-02 03:55:00|8.98|7.18|8.98|7.18|9|7.2|8.97|7.17|0
1675310400000|2023-02-02 04:00:00|9.02|7.22|9.04|7.24|9.06|7.26|9.02|7.22|0
1675310700000|2023-02-02 04:05:00|9.03|7.23|8.99|7.19|9.04|7.24|8.99|7.19|0
1675311000000|2023-02-02 04:10:00|9.01|7.21|9.03|7.23|9.05|7.25|8.99|7.19|0
1675311300000|2023-02-02 04:15:00|9.02|7.22|9.05|7.25|9.05|7.25|9.02|7.22|0
1675311600000|2023-02-02 04:20:00|9.04|7.24|9.01|7.21|9.05|7.25|8.99|7.19|0
1675311900000|2023-02-02 04:25:00|8.99|7.19|8.97|7.17|9.02|7.22|8.96|7.16|0
1675312200000|2023-02-02 04:30:00|8.96|7.16|9|7.2|9.02|7.22|8.96|7.16|0
1675312500000|2023-02-02 04:35:00|9.02|7.22|9.15|7.35|9.15|7.35|9.01|7.21|0
1675312800000|2023-02-02 04:40:00|9.14|7.34|9.15|7.35|9.16|7.36|9.13|7.33|0
1675313100000|2023-02-02 04:45:00|9.16|7.36|9.2|7.4|9.24|7.44|9.14|7.34|0
1675313400000|2023-02-02 04:50:00|9.21|7.41|9.19|7.39|9.21|7.41|9.19|7.39|0
1675313700000|2023-02-02 04:55:00|9.17|7.37|9.17|7.37|9.2|7.4|9.16|7.36|0
1675314000000|2023-02-02 05:00:00|9.18|7.38|9.14|7.34|9.2|7.4|9.14|7.34|0
1675314300000|2023-02-02 05:05:00|9.15|7.35|9.09|7.29|9.16|7.36|9.07|7.27|0
1675314600000|2023-02-02 05:10:00|9.1|7.3|9.06|7.26|9.1|7.3|9.05|7.25|0
1675314900000|2023-02-02 05:15:00|9.07|7.27|9.1|7.3|9.14|7.34|9.06|7.26|0
1675315200000|2023-02-02 05:20:00|9.11|7.31|9.12|7.32|9.13|7.33|9.1|7.3|0
1675315500000|2023-02-02 05:25:00|9.11|7.31|9.05|7.25|9.13|7.33|9.05|7.25|0
1675315800000|2023-02-02 05:30:00|9.04|7.24|9.04|7.24|9.06|7.26|8.99|7.19|0
1675316100000|2023-02-02 05:35:00|9.05|7.25|9.06|7.26|9.07|7.27|9.02|7.22|0
1675316400000|2023-02-02 05:40:00|9.07|7.27|9.11|7.31|9.11|7.31|9.06|7.26|0
1675316700000|2023-02-02 05:45:00|9.12|7.32|9.12|7.32|9.15|7.35|9.08|7.28|0
1675317000000|2023-02-02 05:50:00|9.13|7.33|9.05|7.25|9.13|7.33|9.05|7.25|0
1675317300000|2023-02-02 05:55:00|9.06|7.26|9.07|7.27|9.08|7.28|9.02|7.22|0
1675317600000|2023-02-02 06:00:00|9.08|7.28|9.06|7.26|9.12|7.32|9.06|7.26|0
1675317900000|2023-02-02 06:05:00|9.07|7.27|9.06|7.26|9.1|7.3|9.05|7.25|0
1675318200000|2023-02-02 06:10:00|9.05|7.25|9.05|7.25|9.06|7.26|9|7.2|0
1675318500000|2023-02-02 06:15:00|9.03|7.23|9.09|7.29|9.12|7.32|9.03|7.23|0
1675318800000|2023-02-02 06:20:00|9.08|7.28|9.11|7.31|9.13|7.33|9.07|7.27|0
1675319100000|2023-02-02 06:25:00|9.12|7.32|9.12|7.32|9.16|7.36|9.09|7.29|0
1675319400000|2023-02-02 06:30:00|9.11|7.31|9.07|7.27|9.12|7.32|9.06|7.26|0
1675319700000|2023-02-02 06:35:00|9.06|7.26|9.06|7.26|9.07|7.27|9.03|7.23|0
1675320000000|2023-02-02 06:40:00|9.07|7.27|9.07|7.27|9.09|7.29|9.06|7.26|0
1675320300000|2023-02-02 06:45:00|9.04|7.24|9.07|7.27|9.09|7.29|9.04|7.24|0
1675320600000|2023-02-02 06:50:00|9.08|7.28|9.06|7.26|9.08|7.28|9.03|7.23|0
1675320900000|2023-02-02 06:55:00|9.07|7.27|9.14|7.34|9.15|7.35|9.06|7.26|0
1675321200000|2023-02-02 07:00:00|9.13|7.33|9.13|7.33|9.14|7.34|9.06|7.26|0
1675321500000|2023-02-02 07:05:00|8.93|7.53|8.9|7.5|8.96|7.56|8.88|7.48|0
1675321800000|2023-02-02 07:10:00|8.89|7.49|8.98|7.58|8.99|7.59|8.88|7.48|0
1675322100000|2023-02-02 07:15:00|8.95|7.55|8.98|7.58|8.98|7.58|8.92|7.52|0
1675322400000|2023-02-02 07:20:00|8.99|7.59|8.9|7.5|8.99|7.59|8.9|7.5|0
1675322700000|2023-02-02 07:25:00|8.91|7.51|8.98|7.58|9.04|7.64|8.91|7.51|0
1675323000000|2023-02-02 07:30:00|8.99|7.59|8.87|7.47|9|7.6|8.83|7.43|0
1675323300000|2023-02-02 07:35:00|8.88|7.48|8.83|7.43|8.89|7.49|8.82|7.42|0
1675323600000|2023-02-02 07:40:00|8.84|7.44|8.79|7.39|8.89|7.49|8.78|7.38|0
1675323900000|2023-02-02 07:45:00|8.78|7.38|8.79|7.39|8.83|7.43|8.78|7.38|0
1675324200000|2023-02-02 07:50:00|8.78|7.38|8.79|7.39|8.8|7.4|8.76|7.36|0
1675324500000|2023-02-02 07:55:00|8.78|7.38|8.79|7.39|8.82|7.42|8.77|7.37|0
1675324800000|2023-02-02 08:00:00|8.77|7.37|8.88|7.48|8.92|7.52|8.76|7.36|0
1675325100000|2023-02-02 08:05:00|8.89|7.49|8.88|7.48|8.92|7.52|8.83|7.43|0
1675325400000|2023-02-02 08:10:00|8.89|7.49|8.9|7.5|8.94|7.54|8.84|7.44|0
1675325700000|2023-02-02 08:15:00|8.91|7.51|8.96|7.56|9.01|7.61|8.87|7.47|0
1675326000000|2023-02-02 08:20:00|8.95|7.55|8.97|7.57|8.97|7.57|8.86|7.46|0
1675326300000|2023-02-02 08:25:00|8.98|7.58|9.49|8.09|9.54|8.14|8.96|7.56|0
1675326600000|2023-02-02 08:30:00|9.5|8.1|9.46|8.06|9.66|8.26|9.4|8|0
1675326900000|2023-02-02 08:35:00|9.45|8.05|9.49|8.09|9.62|8.22|9.43|8.03|0
1675327200000|2023-02-02 08:40:00|9.5|8.1|9.59|8.19|9.62|8.22|9.46|8.06|0
1675327500000|2023-02-02 08:45:00|9.58|8.18|9.47|8.07|9.62|8.22|9.45|8.05|0
1675327800000|2023-02-02 08:50:00|9.46|8.06|9.54|8.14|9.56|8.16|9.4|8|0
1675328100000|2023-02-02 08:55:00|9.51|8.11|9.51|8.11|9.59|8.19|9.47|8.07|0
1675328400000|2023-02-02 09:00:00|9.5|8.1|9.43|8.03|9.5|8.1|9.39|7.99|0
1675328700000|2023-02-02 09:05:00|9.45|8.05|9.38|7.98|9.52|8.12|9.37|7.97|0
1675329000000|2023-02-02 09:10:00|9.37|7.97|9.17|7.77|9.41|8.01|9.15|7.75|0
1675329300000|2023-02-02 09:15:00|9.16|7.76|9.03|7.63|9.17|7.77|9.03|7.63|0
1675329600000|2023-02-02 09:20:00|9.02|7.62|9.04|7.64|9.13|7.73|8.99|7.59|0
1675329900000|2023-02-02 09:25:00|9.03|7.63|9.03|7.63|9.07|7.67|8.96|7.56|0
1675330200000|2023-02-02 09:30:00|9.04|7.64|9.12|7.72|9.12|7.72|8.99|7.59|0
1675330500000|2023-02-02 09:35:00|9.1|7.7|9.11|7.71|9.17|7.77|9.04|7.64|0
1675330800000|2023-02-02 09:40:00|9.13|7.73|9.21|7.81|9.23|7.83|9.11|7.71|0
1675331100000|2023-02-02 09:45:00|9.2|7.8|9.29|7.89|9.29|7.89|9.18|7.78|0
1675331400000|2023-02-02 09:50:00|9.3|7.9|9.24|7.84|9.3|7.9|9.18|7.78|0
1675331700000|2023-02-02 09:55:00|9.25|7.85|9.3|7.9|9.31|7.91|9.21|7.81|0
1675332000000|2023-02-02 10:00:00|9.29|7.89|9.31|7.91|9.33|7.93|9.28|7.88|0
1675332300000|2023-02-02 10:05:00|9.33|7.93|9.34|7.94|9.38|7.98|9.29|7.89|0
1675332600000|2023-02-02 10:10:00|9.31|7.91|9.23|7.83|9.36|7.96|9.21|7.81|0
1675332900000|2023-02-02 10:15:00|9.21|7.81|9.29|7.89|9.3|7.9|9.19|7.79|0
1675333200000|2023-02-02 10:20:00|9.28|7.88|9.21|7.81|9.31|7.91|9.19|7.79|0
1675333500000|2023-02-02 10:25:00|9.2|7.8|9.2|7.8|9.22|7.82|9.11|7.71|0
1675333800000|2023-02-02 10:30:00|9.19|7.79|9.14|7.74|9.24|7.84|9.14|7.74|0
1675334100000|2023-02-02 10:35:00|9.16|7.76|9.11|7.71|9.19|7.79|9.1|7.7|0
1675334400000|2023-02-02 10:40:00|9.12|7.72|9.21|7.81|9.22|7.82|9.12|7.72|0
1675334700000|2023-02-02 10:45:00|9.22|7.82|9.1|7.7|9.26|7.86|9.1|7.7|0
1675335000000|2023-02-02 10:50:00|9.11|7.71|9.12|7.72|9.16|7.76|9.1|7.7|0
1675335300000|2023-02-02 10:55:00|9.13|7.73|9.17|7.77|9.17|7.77|9.12|7.72|0
1675335600000|2023-02-02 11:00:00|9.18|7.78|9.1|7.7|9.18|7.78|9.1|7.7|0
1675335900000|2023-02-02 11:05:00|9.11|7.71|9.01|7.61|9.12|7.72|8.97|7.57|0
1675336200000|2023-02-02 11:10:00|9.02|7.62|9.21|7.81|9.21|7.81|9.01|7.61|0
1675336500000|2023-02-02 11:15:00|9.2|7.8|9.26|7.86|9.27|7.87|9.18|7.78|0
1675336800000|2023-02-02 11:20:00|9.27|7.87|9.28|7.88|9.3|7.9|9.23|7.83|0
1675337100000|2023-02-02 11:25:00|9.27|7.87|9.27|7.87|9.28|7.88|9.25|7.85|0
1675337400000|2023-02-02 11:30:00|9.28|7.88|9.3|7.9|9.32|7.92|9.23|7.83|0
1675337700000|2023-02-02 11:35:00|9.28|7.88|9.28|7.88|9.32|7.92|9.24|7.84|0
1675338000000|2023-02-02 11:40:00|9.27|7.87|9.18|7.78|9.32|7.92|9.18|7.78|0
1675338300000|2023-02-02 11:45:00|9.19|7.79|9.13|7.73|9.19|7.79|9.11|7.71|0
1675338600000|2023-02-02 11:50:00|9.14|7.74|9.01|7.61|9.16|7.76|8.91|7.51|0
1675338900000|2023-02-02 11:55:00|9|7.6|9.06|7.66|9.09|7.69|8.97|7.57|0
1675339200000|2023-02-02 12:00:00|9.08|7.68|8.92|7.52|9.09|7.69|8.87|7.47|0
1675339500000|2023-02-02 12:05:00|8.93|7.53|9.04|7.64|9.07|7.67|8.85|7.45|0
1675339800000|2023-02-02 12:10:00|9.03|7.63|8.97|7.57|9.06|7.66|8.87|7.47|0
1675340100000|2023-02-02 12:15:00|8.96|7.56|8.93|7.53|8.97|7.57|8.87|7.47|0
1675340400000|2023-02-02 12:20:00|8.94|7.54|8.96|7.56|9.05|7.65|8.91|7.51|0
1675340700000|2023-02-02 12:25:00|8.94|7.54|8.86|7.46|8.97|7.57|8.85|7.45|0
1675341000000|2023-02-02 12:30:00|8.85|7.45|9.13|7.73|9.13|7.73|8.85|7.45|0
1675341300000|2023-02-02 12:35:00|9.14|7.74|9|7.6|9.14|7.74|8.93|7.53|0
1675341600000|2023-02-02 12:40:00|8.99|7.59|9.12|7.72|9.12|7.72|8.9|7.5|0
1675341900000|2023-02-02 12:45:00|9.1|7.7|9.16|7.76|9.16|7.76|8.93|7.53|0
1675342200000|2023-02-02 12:50:00|9.11|7.71|9.25|7.85|9.29|7.89|9.1|7.7|0
1675342500000|2023-02-02 12:55:00|9.24|7.84|9.35|7.95|9.38|7.98|9.21|7.81|0
1675342800000|2023-02-02 13:00:00|9.33|7.93|9.25|7.85|9.33|7.93|9.16|7.76|0
1675343100000|2023-02-02 13:05:00|9.29|7.89|9.28|7.88|9.37|7.97|9.23|7.83|0
1675343400000|2023-02-02 13:10:00|9.26|7.86|9.36|7.96|9.45|8.05|9.19|7.79|0
1675343700000|2023-02-02 13:15:00|9.37|7.97|9.15|7.75|9.48|8.08|9.01|7.61|0
1675344000000|2023-02-02 13:20:00|9.16|7.76|9.22|7.82|9.32|7.92|9.06|7.66|0
1675344300000|2023-02-02 13:25:00|9.19|7.79|9.19|7.79|9.35|7.95|9.17|7.77|0
1675344600000|2023-02-02 13:30:00|9.2|7.8|9.3|7.9|9.45|8.05|9.14|7.74|0
1675344900000|2023-02-02 13:35:00|9.28|7.88|9.27|7.87|9.35|7.95|9.17|7.77|0
1675345200000|2023-02-02 13:40:00|9.28|7.88|9.33|7.93|9.41|8.01|9.23|7.83|0
1675345500000|2023-02-02 13:45:00|9.31|7.91|9.71|8.31|9.71|8.31|9.28|7.88|0
1675345800000|2023-02-02 13:50:00|9.7|8.3|9.76|8.36|9.8|8.4|9.6|8.2|0
1675346100000|2023-02-02 13:55:00|9.78|8.38|9.85|8.45|9.94|8.54|9.44|8.04|0
1675346400000|2023-02-02 14:00:00|9.79|8.39|9.9|8.5|9.93|8.53|9.73|8.33|0
1675346700000|2023-02-02 14:05:00|9.87|8.47|9.93|8.53|9.99|8.59|9.78|8.38|0
1675347000000|2023-02-02 14:10:00|9.92|8.52|9.74|8.34|9.93|8.53|9.65|8.25|0
1675347300000|2023-02-02 14:15:00|9.73|8.33|9.8|8.4|9.84|8.44|9.59|8.19|0
1675347600000|2023-02-02 14:20:00|9.79|8.39|9.83|8.43|9.93|8.53|9.72|8.32|0
1675347900000|2023-02-02 14:25:00|9.84|8.44|9.87|8.47|10.01|8.61|9.78|8.38|0
1675348200000|2023-02-02 14:30:00|9.91|8.51|9.72|8.32|9.98|8.58|9.57|8.17|0
1675348500000|2023-02-02 14:35:00|9.86|8.46|9.59|8.19|9.86|8.46|9.26|7.86|0
1675348800000|2023-02-02 14:40:00|9.58|8.18|9.33|7.93|9.72|8.32|9.28|7.88|0
1675349100000|2023-02-02 14:45:00|9.35|7.95|9.7|8.3|9.84|8.44|9.14|7.74|0
1675349400000|2023-02-02 14:50:00|9.64|8.24|9.43|8.03|9.76|8.36|9.19|7.79|0
1675349700000|2023-02-02 14:55:00|9.46|8.06|9.24|7.84|9.46|8.06|9.13|7.73|0
1675350000000|2023-02-02 15:00:00|9.27|7.87|9|7.6|9.51|8.11|8.96|7.56|0
1675350300000|2023-02-02 15:05:00|8.94|7.54|8.73|7.33|9.14|7.74|8.67|7.27|0
1675350600000|2023-02-02 15:10:00|8.77|7.37|10.03|8.63|10.11|8.71|8.6|7.2|0
1675350900000|2023-02-02 15:15:00|10.06|8.66|10.42|9.02|10.58|9.18|10|8.6|0
1675351200000|2023-02-02 15:20:00|10.41|9.01|10.7|9.3|10.84|9.44|10.27|8.87|0
1675351500000|2023-02-02 15:25:00|10.67|9.27|10.84|9.44|10.93|9.53|10.6|9.2|0
1675351800000|2023-02-02 15:30:00|10.9|9.5|11.52|10.12|11.65|10.25|10.86|9.46|0
1675352100000|2023-02-02 15:35:00|11.51|10.11|11.78|10.38|11.83|10.43|11.46|10.06|0
1675352400000|2023-02-02 15:40:00|11.77|10.37|11.83|10.43|11.99|10.59|11.73|10.33|0
1675352700000|2023-02-02 15:45:00|11.85|10.45|12.03|10.63|12.03|10.63|11.8|10.4|0
1675353000000|2023-02-02 15:50:00|11.99|10.59|12.19|10.79|12.35|10.95|11.95|10.55|0
1675353300000|2023-02-02 15:55:00|12.13|10.73|12.06|10.66|12.22|10.82|11.97|10.57|0
1675353600000|2023-02-02 16:00:00|11.95|10.55|12.19|10.79|12.22|10.82|11.86|10.46|0
1675353900000|2023-02-02 16:05:00|12.21|10.81|12.14|10.74|12.29|10.89|11.98|10.58|0
1675354200000|2023-02-02 16:10:00|12.13|10.73|11.97|10.57|12.16|10.76|11.86|10.46|0
1675354500000|2023-02-02 16:15:00|11.95|10.55|11.66|10.26|12.03|10.63|11.66|10.26|0
1675354800000|2023-02-02 16:20:00|11.67|10.27|12.08|10.68|12.16|10.76|11.64|10.24|0
1675355100000|2023-02-02 16:25:00|12.06|10.66|12|10.6|12.19|10.79|11.92|10.52|0
1675355400000|2023-02-02 16:30:00|11.98|10.58|12.21|10.81|12.3|10.9|11.9|10.5|0
1675355700000|2023-02-02 16:35:00|12.2|10.8|11.87|10.47|12.25|10.85|11.86|10.46|0
1675356000000|2023-02-02 16:40:00|11.92|10.52|11.76|10.36|11.96|10.56|11.7|10.3|0
1675356300000|2023-02-02 16:45:00|11.79|10.39|11.76|10.36|11.9|10.5|11.7|10.3|0
1675356600000|2023-02-02 16:50:00|11.78|10.38|11.81|10.41|11.86|10.46|11.67|10.27|0
1675356900000|2023-02-02 16:55:00|11.84|10.44|11.55|10.15|11.87|10.47|11.55|10.15|0
1675357200000|2023-02-02 17:00:00|11.56|10.16|11.58|10.18|11.76|10.36|11.53|10.13|0
1675357500000|2023-02-02 17:05:00|11.56|10.16|11.41|10.01|11.67|10.27|11.41|10.01|0
1675357800000|2023-02-02 17:10:00|11.43|10.03|11.9|10.5|11.93|10.53|11.43|10.03|0
1675358100000|2023-02-02 17:15:00|11.92|10.52|11.78|10.38|11.98|10.58|11.78|10.38|0
1675358400000|2023-02-02 17:20:00|11.79|10.39|11.95|10.55|11.95|10.55|11.68|10.28|0
1675358700000|2023-02-02 17:25:00|11.93|10.53|11.93|10.53|12.1|10.7|11.9|10.5|0
1675359000000|2023-02-02 17:30:00|11.95|10.55|12.18|10.78|12.18|10.78|11.9|10.5|0
1675359300000|2023-02-02 17:35:00|12.17|10.77|12.13|10.73|12.23|10.83|12.04|10.64|0
1675359600000|2023-02-02 17:40:00|12.12|10.72|11.93|10.53|12.12|10.72|11.79|10.39|0
1675359900000|2023-02-02 17:45:00|11.91|10.51|11.76|10.36|11.93|10.53|11.74|10.34|0
1675360200000|2023-02-02 17:50:00|11.77|10.37|11.98|10.58|11.99|10.59|11.64|10.24|0
1675360500000|2023-02-02 17:55:00|11.96|10.56|12.07|10.67|12.09|10.69|11.93|10.53|0
1675360800000|2023-02-02 18:00:00|12.05|10.65|12.42|11.02|12.44|11.04|12.05|10.65|0
1675361100000|2023-02-02 18:05:00|12.44|11.04|11.99|10.59|12.47|11.07|11.99|10.59|0
1675361400000|2023-02-02 18:10:00|12.01|10.61|12.04|10.64|12.12|10.72|11.96|10.56|0
1675361700000|2023-02-02 18:15:00|12.02|10.62|12.07|10.67|12.08|10.68|11.9|10.5|0
1675362000000|2023-02-02 18:20:00|12.08|10.68|12.18|10.78|12.19|10.79|11.99|10.59|0
1675362300000|2023-02-02 18:25:00|12.16|10.76|12.05|10.65|12.21|10.81|11.94|10.54|0
1675362600000|2023-02-02 18:30:00|12.07|10.67|13.98|12.58|13.98|12.58|12.07|10.67|0
1675362900000|2023-02-02 18:35:00|14|12.6|14.09|12.69|14.11|12.71|13.93|12.53|0
1675363200000|2023-02-02 18:40:00|14.11|12.71|14.14|12.74|14.34|12.94|14.11|12.71|0
1675363500000|2023-02-02 18:45:00|14.16|12.76|14.23|12.83|14.3|12.9|14.07|12.67|0
1675363800000|2023-02-02 18:50:00|14.21|12.81|14.59|13.19|14.6|13.2|14.21|12.81|0
1675364100000|2023-02-02 18:55:00|14.6|13.2|14.93|13.51|14.93|13.51|14.56|13.16|0
1675364400000|2023-02-02 19:00:00|14.95|13.52|14.53|13.13|15.1|13.66|14.53|13.13|0
1675364700000|2023-02-02 19:05:00|14.49|13.09|14.3|12.9|14.6|13.2|14.3|12.9|0
1675365000000|2023-02-02 19:10:00|14.28|12.88|13.58|12.18|14.31|12.91|13.54|12.14|0
1675365300000|2023-02-02 19:15:00|13.54|12.14|14.21|12.81|14.34|12.94|13.34|11.94|0
1675365600000|2023-02-02 19:20:00|14.25|12.85|13.76|12.36|14.26|12.86|13.76|12.36|0
1675365900000|2023-02-02 19:25:00|13.74|12.34|13.61|12.21|14.02|12.62|13.59|12.19|0
1675366200000|2023-02-02 19:30:00|13.57|12.17|12.85|11.45|13.69|12.29|12.74|11.34|0
1675366500000|2023-02-02 19:35:00|12.84|11.44|12.61|11.21|13.08|11.68|12.52|11.12|0
1675366800000|2023-02-02 19:40:00|12.6|11.2|12.56|11.16|12.69|11.29|12.31|10.91|0
1675367100000|2023-02-02 19:45:00|12.59|11.19|13.23|11.83|13.25|11.85|12.17|10.77|0
1675367400000|2023-02-02 19:50:00|13.26|11.86|13.13|11.73|13.5|12.1|12.95|11.55|0
1675367700000|2023-02-02 19:55:00|13.08|11.68|12.61|11.21|13.08|11.68|12.56|11.16|0
1675368000000|2023-02-02 20:00:00|12.64|11.24|12.5|11.1|12.84|11.44|12.29|10.89|0
1675368300000|2023-02-02 20:05:00|12.51|11.11|12.63|11.23|13.21|11.81|12.4|11|0
1675368600000|2023-02-02 20:10:00|12.66|11.26|13.2|11.8|13.2|11.8|12.64|11.24|0
1675368900000|2023-02-02 20:15:00|13.23|11.83|13.35|11.95|13.4|12|12.87|11.47|0
1675369200000|2023-02-02 20:20:00|13.33|11.93|12.34|10.94|13.33|11.93|12.04|10.64|0
1675369500000|2023-02-02 20:25:00|12.31|10.91|12.37|10.97|12.53|11.13|12.04|10.64|0
1675369800000|2023-02-02 20:30:00|12.38|10.98|12.3|10.9|12.66|11.26|12.18|10.78|0
1675370100000|2023-02-02 20:35:00|12.35|10.95|12.05|10.65|12.46|11.06|12.02|10.62|0
1675370400000|2023-02-02 20:40:00|12.06|10.66|11.88|10.48|12.16|10.76|11.62|10.22|0
1675370700000|2023-02-02 20:45:00|11.83|10.43|11.95|10.55|12.16|10.76|11.71|10.31|0
1675371000000|2023-02-02 20:50:00|12.06|10.66|12.48|11.08|12.56|11.16|12.06|10.66|0
1675371300000|2023-02-02 20:55:00|12.51|11.11|12.82|11.42|12.92|11.52|12.33|10.93|0
1675371600000|2023-02-02 21:00:00|12.79|11.39|12.48|11.08|13.58|12.18|12.48|11.08|0
1675371900000|2023-02-02 21:05:00|12.62|11.22|12.26|10.86|13.22|11.82|11.88|10.48|0
1675372200000|2023-02-02 21:10:00|12.31|10.91|11.88|10.48|12.38|10.98|11.81|10.41|0
1675372500000|2023-02-02 21:15:00|12.15|10.35|12.17|10.37|12.39|10.59|12.13|10.33|0
1675372800000|2023-02-02 21:20:00|12.13|10.33|12.45|10.65|12.48|10.68|11.91|10.11|0
1675373100000|2023-02-02 21:25:00|12.43|10.63|12.55|10.75|12.58|10.78|12.43|10.63|0
1675373400000|2023-02-02 21:30:00|12.57|10.77|11.59|9.79|12.57|10.77|11.27|9.47|0
1675373700000|2023-02-02 21:35:00|11.62|9.82|11.69|9.89|12.22|10.42|11.62|9.82|0
1675374000000|2023-02-02 21:40:00|11.68|9.88|11.7|9.9|11.93|10.13|11.62|9.82|0
1675374300000|2023-02-02 21:45:00|11.72|9.92|11.84|10.04|11.84|10.04|10.83|9.03|0
1675374600000|2023-02-02 21:50:00|11.85|10.05|11.77|9.97|11.9|10.1|11.71|9.91|0
1675374900000|2023-02-02 21:55:00|11.79|9.99|12.09|10.29|12.12|10.32|11.58|9.78|0
1675375200000|2023-02-02 22:00:00|12.07|10.27|12.04|10.24|12.08|10.28|12.02|10.22|0
1675375500000|2023-02-02 22:05:00|12.05|10.25|12.05|10.25|12.08|10.28|11.97|10.17|0
1675375800000|2023-02-02 22:10:00|12.04|10.24|12.12|10.32|12.12|10.32|12|10.2|0
1675376100000|2023-02-02 22:15:00|12.14|10.34|12.09|10.29|12.15|10.35|12.06|10.26|0
1675376400000|2023-02-02 22:20:00|12.08|10.28|12.11|10.31|12.13|10.33|12.08|10.28|0
1675376700000|2023-02-02 22:25:00|12.08|10.28|12.12|10.32|12.2|10.4|12.07|10.27|0
1675377000000|2023-02-02 22:30:00|12.13|10.33|12.33|10.53|12.33|10.53|12.13|10.33|0
1675377300000|2023-02-02 22:35:00|12.35|10.55|12.79|10.99|12.82|11.02|12.34|10.54|0
1675377600000|2023-02-02 22:40:00|12.81|11.01|12.67|10.87|12.93|11.13|12.64|10.84|0
1675377900000|2023-02-02 22:45:00|12.68|10.88|12.95|11.15|12.95|11.15|12.63|10.83|0
1675378200000|2023-02-02 22:50:00|12.94|11.14|12.78|10.98|12.98|11.18|12.77|10.97|0
1675378500000|2023-02-02 22:55:00|12.81|11.01|12.81|11.01|12.86|11.06|12.78|10.98|0
1675378800000|2023-02-02 23:00:00|12.71|10.91|12.59|10.79|12.71|10.91|12.47|10.67|0
1675379100000|2023-02-02 23:05:00|12.61|10.81|12.32|10.52|12.66|10.86|12.31|10.51|0
1675379400000|2023-02-02 23:10:00|12.36|10.56|12.21|10.41|12.37|10.57|12.21|10.41|0
1675379700000|2023-02-02 23:15:00|12.23|10.43|12.2|10.4|12.25|10.45|12.15|10.35|0
1675380000000|2023-02-02 23:20:00|12.19|10.39|12.12|10.32|12.21|10.41|12.09|10.29|0
1675380300000|2023-02-02 23:25:00|12.14|10.34|12.14|10.34|12.19|10.39|12.12|10.32|0
1675380600000|2023-02-02 23:30:00|12.15|10.35|12.33|10.53|12.34|10.54|12.15|10.35|0
1675380900000|2023-02-02 23:35:00|12.32|10.52|12.2|10.4|12.37|10.57|12.18|10.38|0
1675381200000|2023-02-02 23:40:00|12.18|10.38|12.14|10.34|12.18|10.38|12.1|10.3|0
1675381500000|2023-02-02 23:45:00|12.13|10.33|12|10.2|12.15|10.35|11.98|10.18|0
1675381800000|2023-02-02 23:50:00|11.98|10.18|12.07|10.27|12.12|10.32|11.97|10.17|0
1675382100000|2023-02-02 23:55:00|12.06|10.26|12.07|10.27|12.09|10.29|12.04|10.24|0
1675382400000|2023-02-03 00:00:00|12.06|10.26|12.23|10.43|12.23|10.43|12.04|10.24|0
1675382700000|2023-02-03 00:05:00|12.24|10.44|12.23|10.43|12.24|10.44|12.16|10.36|0
1675383000000|2023-02-03 00:10:00|12.24|10.44|12.27|10.47|12.3|10.5|12.23|10.43|0
1675383300000|2023-02-03 00:15:00|12.26|10.46|12.33|10.53|12.4|10.6|12.26|10.46|0
1675383600000|2023-02-03 00:20:00|12.32|10.52|12.33|10.53|12.4|10.6|12.32|10.52|0
1675383900000|2023-02-03 00:25:00|12.32|10.52|12.36|10.56|12.38|10.58|12.3|10.5|0
1675384200000|2023-02-03 00:30:00|12.35|10.55|12.32|10.52|12.35|10.55|12.29|10.49|0
1675384500000|2023-02-03 00:35:00|12.33|10.53|12.4|10.6|12.43|10.63|12.32|10.52|0
1675384800000|2023-02-03 00:40:00|12.41|10.61|12.32|10.52|12.43|10.63|12.3|10.5|0
1675385100000|2023-02-03 00:45:00|12.3|10.5|12.35|10.55|12.38|10.58|12.3|10.5|0
1675385400000|2023-02-03 00:50:00|12.33|10.53|12.32|10.52|12.36|10.56|12.31|10.51|0
1675385700000|2023-02-03 00:55:00|12.33|10.53|12.33|10.53|12.35|10.55|12.31|10.51|0
1675386000000|2023-02-03 01:00:00|12.35|10.55|12.41|10.61|12.46|10.66|12.33|10.53|0
1675386300000|2023-02-03 01:05:00|12.39|10.59|12.39|10.59|12.42|10.62|12.38|10.58|0
1675386600000|2023-02-03 01:10:00|12.38|10.58|12.22|10.42|12.39|10.59|12.17|10.37|0
1675386900000|2023-02-03 01:15:00|12.2|10.4|12.31|10.51|12.31|10.51|12.19|10.39|0
1675387200000|2023-02-03 01:20:00|12.33|10.53|12.47|10.67|12.52|10.72|12.3|10.5|0
1675387500000|2023-02-03 01:25:00|12.45|10.65|12.41|10.61|12.48|10.68|12.39|10.59|0
1675387800000|2023-02-03 01:30:00|12.42|10.62|12.5|10.7|12.56|10.76|12.41|10.61|0
1675388100000|2023-02-03 01:35:00|12.52|10.72|12.55|10.75|12.58|10.78|12.48|10.68|0
1675388400000|2023-02-03 01:40:00|12.53|10.73|12.47|10.67|12.53|10.73|12.45|10.65|0
1675388700000|2023-02-03 01:45:00|12.48|10.68|12.42|10.62|12.53|10.73|12.42|10.62|0
1675389000000|2023-02-03 01:50:00|12.4|10.6|12.42|10.62|12.44|10.64|12.37|10.57|0
1675389300000|2023-02-03 01:55:00|12.43|10.63|12.4|10.6|12.43|10.63|12.36|10.56|0
1675389600000|2023-02-03 02:00:00|12.39|10.59|12.4|10.6|12.47|10.67|12.39|10.59|0
1675389900000|2023-02-03 02:05:00|12.42|10.62|12.34|10.54|12.43|10.63|12.34|10.54|0
1675390200000|2023-02-03 02:10:00|12.36|10.56|12.18|10.38|12.37|10.57|12.18|10.38|0
1675390500000|2023-02-03 02:15:00|12.2|10.4|12.23|10.43|12.27|10.47|12.15|10.35|0
1675390800000|2023-02-03 02:20:00|12.25|10.45|12.28|10.48|12.29|10.49|12.23|10.43|0
1675391100000|2023-02-03 02:25:00|12.26|10.46|12.17|10.37|12.29|10.49|12.15|10.35|0
1675391400000|2023-02-03 02:30:00|12.18|10.38|12.23|10.43|12.26|10.46|12.18|10.38|0
1675391700000|2023-02-03 02:35:00|12.21|10.41|12.06|10.26|12.23|10.43|12.06|10.26|0
1675392000000|2023-02-03 02:40:00|12.04|10.24|12.07|10.27|12.12|10.32|12.03|10.23|0
1675392300000|2023-02-03 02:45:00|12.09|10.29|12.04|10.24|12.14|10.34|12|10.2|0
1675392600000|2023-02-03 02:50:00|12.03|10.23|12.03|10.23|12.09|10.29|12|10.2|0
1675392900000|2023-02-03 02:55:00|12.04|10.24|12.12|10.32|12.12|10.32|12.01|10.21|0
1675393200000|2023-02-03 03:00:00|12.1|10.3|12.2|10.4|12.2|10.4|12.1|10.3|0
1675393500000|2023-02-03 03:05:00|12.18|10.38|12.16|10.36|12.2|10.4|12.16|10.36|0
1675393800000|2023-02-03 03:10:00|12.18|10.38|12.18|10.38|12.19|10.39|12.15|10.35|0
1675394100000|2023-02-03 03:15:00|12.19|10.39|12.26|10.46|12.26|10.46|12.16|10.36|0
1675394400000|2023-02-03 03:20:00|12.27|10.47|12.23|10.43|12.32|10.52|12.23|10.43|0
1675394700000|2023-02-03 03:25:00|12.21|10.41|12.21|10.41|12.21|10.41|12.13|10.33|0
1675395000000|2023-02-03 03:30:00|12.19|10.39|12.24|10.44|12.26|10.46|12.18|10.38|0
1675395300000|2023-02-03 03:35:00|12.26|10.46|12.29|10.49|12.3|10.5|12.26|10.46|0
1675395600000|2023-02-03 03:40:00|12.27|10.47|12.24|10.44|12.29|10.49|12.22|10.42|0
1675395900000|2023-02-03 03:45:00|12.22|10.42|12.28|10.48|12.29|10.49|12.21|10.41|0
1675396200000|2023-02-03 03:50:00|12.29|10.49|12.27|10.47|12.3|10.5|12.25|10.45|0
1675396500000|2023-02-03 03:55:00|12.25|10.45|12.3|10.5|12.32|10.52|12.25|10.45|0
1675396800000|2023-02-03 04:00:00|12.32|10.52|12.28|10.48|12.35|10.55|12.25|10.45|0
1675397100000|2023-02-03 04:05:00|12.3|10.5|12.31|10.51|12.32|10.52|12.27|10.47|0
1675397400000|2023-02-03 04:10:00|12.3|10.5|12.31|10.51|12.33|10.53|12.28|10.48|0
1675397700000|2023-02-03 04:15:00|12.32|10.52|12.31|10.51|12.35|10.55|12.3|10.5|0
1675398000000|2023-02-03 04:20:00|12.33|10.53|12.31|10.51|12.34|10.54|12.31|10.51|0
1675398300000|2023-02-03 04:25:00|12.3|10.5|12.3|10.5|12.31|10.51|12.28|10.48|0
1675398600000|2023-02-03 04:30:00|12.31|10.51|12.31|10.51|12.37|10.57|12.3|10.5|0
1675398900000|2023-02-03 04:35:00|12.33|10.53|12.36|10.56|12.36|10.56|12.31|10.51|0
1675399200000|2023-02-03 04:40:00|12.37|10.57|12.34|10.54|12.37|10.57|12.33|10.53|0
1675399500000|2023-02-03 04:45:00|12.36|10.56|12.39|10.59|12.42|10.62|12.34|10.54|0
1675399800000|2023-02-03 04:50:00|12.37|10.57|12.39|10.59|12.39|10.59|12.36|10.56|0
1675400100000|2023-02-03 04:55:00|12.37|10.57|12.36|10.56|12.4|10.6|12.34|10.54|0
1675400400000|2023-02-03 05:00:00|12.34|10.54|12.22|10.42|12.34|10.54|12.22|10.42|0
1675400700000|2023-02-03 05:05:00|12.2|10.4|12.31|10.51|12.33|10.53|12.19|10.39|0
1675401000000|2023-02-03 05:10:00|12.32|10.52|12.42|10.62|12.43|10.63|12.31|10.51|0
1675401300000|2023-02-03 05:15:00|12.43|10.63|12.43|10.63|12.45|10.65|12.4|10.6|0
1675401600000|2023-02-03 05:20:00|12.44|10.64|12.42|10.62|12.47|10.67|12.4|10.6|0
1675401900000|2023-02-03 05:25:00|12.4|10.6|12.39|10.59|12.46|10.66|12.37|10.57|0
1675402200000|2023-02-03 05:30:00|12.4|10.6|12.46|10.66|12.48|10.68|12.39|10.59|0
1675402500000|2023-02-03 05:35:00|12.45|10.65|12.48|10.68|12.53|10.73|12.43|10.63|0
1675402800000|2023-02-03 05:40:00|12.47|10.67|12.4|10.6|12.49|10.69|12.4|10.6|0
1675403100000|2023-02-03 05:45:00|12.42|10.62|12.34|10.54|12.42|10.62|12.32|10.52|0
1675403400000|2023-02-03 05:50:00|12.35|10.55|12.29|10.49|12.38|10.58|12.29|10.49|0
1675403700000|2023-02-03 05:55:00|12.26|10.46|12.27|10.47|12.29|10.49|12.2|10.4|0
1675404000000|2023-02-03 06:00:00|12.29|10.49|12.41|10.61|12.41|10.61|12.27|10.47|0
1675404300000|2023-02-03 06:05:00|12.43|10.63|12.35|10.55|12.45|10.65|12.35|10.55|0
1675404600000|2023-02-03 06:10:00|12.37|10.57|12.38|10.58|12.41|10.61|12.35|10.55|0
1675404900000|2023-02-03 06:15:00|12.37|10.57|12.33|10.53|12.37|10.57|12.29|10.49|0
1675405200000|2023-02-03 06:20:00|12.32|10.52|12.32|10.52|12.36|10.56|12.3|10.5|0
1675405500000|2023-02-03 06:25:00|12.31|10.51|12.31|10.51|12.33|10.53|12.29|10.49|0
1675405800000|2023-02-03 06:30:00|12.3|10.5|12.18|10.38|12.3|10.5|12.17|10.37|0
1675406100000|2023-02-03 06:35:00|12.19|10.39|12.13|10.33|12.19|10.39|12.09|10.29|0
1675406400000|2023-02-03 06:40:00|12.12|10.32|12.21|10.41|12.21|10.41|12.09|10.29|0
1675406700000|2023-02-03 06:45:00|12.22|10.42|12.21|10.41|12.22|10.42|12.17|10.37|0
1675407000000|2023-02-03 06:50:00|12.19|10.39|12.25|10.45|12.27|10.47|12.19|10.39|0
1675407300000|2023-02-03 06:55:00|12.26|10.46|12.24|10.44|12.29|10.49|12.21|10.41|0
1675407600000|2023-02-03 07:00:00|12.21|10.41|12.11|10.31|12.21|10.41|12.07|10.27|0
1675407900000|2023-02-03 07:05:00|11.92|10.52|11.81|10.41|11.95|10.55|11.79|10.39|0
1675408200000|2023-02-03 07:10:00|11.82|10.42|11.85|10.45|11.91|10.51|11.81|10.41|0
1675408500000|2023-02-03 07:15:00|11.87|10.47|11.52|10.12|12.62|11.22|11.51|10.11|0
1675408800000|2023-02-03 07:20:00|11.54|10.14|11.43|10.03|11.54|10.14|11.4|10|0
1675409100000|2023-02-03 07:25:00|11.42|10.02|11.24|9.84|11.43|10.03|11.24|9.84|0
1675409400000|2023-02-03 07:30:00|11.23|9.83|11.2|9.8|11.3|9.9|11.17|9.77|0
1675409700000|2023-02-03 07:35:00|11.18|9.78|11.01|9.61|11.2|9.8|11|9.6|0
1675410000000|2023-02-03 07:40:00|11.02|9.62|11.14|9.74|11.15|9.75|10.98|9.58|0
1675410300000|2023-02-03 07:45:00|11.13|9.73|11.17|9.77|11.18|9.78|11.04|9.64|0
1675410600000|2023-02-03 07:50:00|11.18|9.78|11.09|9.69|11.21|9.81|11.08|9.68|0
1675410900000|2023-02-03 07:55:00|11.08|9.68|11.15|9.75|11.17|9.77|10.96|9.56|0
1675411200000|2023-02-03 08:00:00|11.18|9.78|10.96|9.56|11.18|9.78|10.85|9.45|0
1675411500000|2023-02-03 08:05:00|10.95|9.55|10.89|9.49|11.02|9.62|10.86|9.46|0
1675411800000|2023-02-03 08:10:00|10.88|9.48|10.84|9.44|10.92|9.52|10.78|9.38|0
1675412100000|2023-02-03 08:15:00|10.83|9.43|10.79|9.39|10.85|9.45|10.73|9.33|0
1675412400000|2023-02-03 08:20:00|10.81|9.41|10.69|9.29|10.83|9.43|10.68|9.28|0
1675412700000|2023-02-03 08:25:00|10.68|9.28|10.75|9.35|10.88|9.48|10.68|9.28|0
1675413000000|2023-02-03 08:30:00|10.73|9.33|10.72|9.32|10.8|9.4|10.69|9.29|0
1675413300000|2023-02-03 08:35:00|10.75|9.35|10.8|9.4|10.8|9.4|10.69|9.29|0
1675413600000|2023-02-03 08:40:00|10.79|9.39|10.73|9.33|10.92|9.52|10.7|9.3|0
1675413900000|2023-02-03 08:45:00|10.72|9.32|10.76|9.36|10.76|9.36|10.65|9.25|0
1675414200000|2023-02-03 08:50:00|10.77|9.37|10.79|9.39|10.79|9.39|10.69|9.29|0
1675414500000|2023-02-03 08:55:00|10.77|9.37|10.86|9.46|10.9|9.5|10.76|9.36|0
1675414800000|2023-02-03 09:00:00|10.89|9.49|10.75|9.35|10.9|9.5|10.69|9.29|0
1675415100000|2023-02-03 09:05:00|10.76|9.36|10.86|9.46|10.87|9.47|10.76|9.36|0
1675415400000|2023-02-03 09:10:00|10.87|9.47|11.02|9.62|11.06|9.66|10.86|9.46|0
1675415700000|2023-02-03 09:15:00|11.03|9.63|11.04|9.64|11.07|9.67|10.99|9.59|0
1675416000000|2023-02-03 09:20:00|11.06|9.66|11.04|9.64|11.1|9.7|11.01|9.61|0
1675416300000|2023-02-03 09:25:00|11.01|9.61|11|9.6|11.01|9.61|10.9|9.5|0
1675416600000|2023-02-03 09:30:00|11.01|9.61|11.12|9.72|11.13|9.73|10.99|9.59|0
1675416900000|2023-02-03 09:35:00|11.1|9.7|11.19|9.79|11.19|9.79|11.07|9.67|0
1675417200000|2023-02-03 09:40:00|11.2|9.8|11.19|9.79|11.23|9.83|11.16|9.76|0
1675417500000|2023-02-03 09:45:00|11.2|9.8|11.08|9.68|11.2|9.8|11.08|9.68|0
1675417800000|2023-02-03 09:50:00|11.09|9.69|11.07|9.67|11.13|9.73|11.05|9.65|0
1675418100000|2023-02-03 09:55:00|11.06|9.66|10.95|9.55|11.16|9.76|10.95|9.55|0
1675418400000|2023-02-03 10:00:00|10.93|9.53|11|9.6|11.01|9.61|10.9|9.5|0
1675418700000|2023-02-03 10:05:00|10.98|9.58|10.97|9.57|11.05|9.65|10.97|9.57|0
1675419000000|2023-02-03 10:10:00|10.98|9.58|10.9|9.5|10.99|9.59|10.88|9.48|0
1675419300000|2023-02-03 10:15:00|10.88|9.48|10.9|9.5|10.95|9.55|10.81|9.41|0
1675419600000|2023-02-03 10:20:00|10.88|9.48|10.8|9.4|10.9|9.5|10.8|9.4|0
1675419900000|2023-02-03 10:25:00|10.81|9.41|10.75|9.35|10.85|9.45|10.75|9.35|0
1675420200000|2023-02-03 10:30:00|10.77|9.37|10.81|9.41|10.84|9.44|10.7|9.3|0
1675420500000|2023-02-03 10:35:00|10.78|9.38|10.84|9.44|10.84|9.44|10.77|9.37|0
1675420800000|2023-02-03 10:40:00|10.82|9.42|10.87|9.47|10.94|9.54|10.82|9.42|0
1675421100000|2023-02-03 10:45:00|10.88|9.48|10.92|9.52|10.95|9.55|10.86|9.46|0
1675421400000|2023-02-03 10:50:00|10.94|9.54|10.95|9.55|10.97|9.57|10.91|9.51|0
1675421700000|2023-02-03 10:55:00|10.94|9.54|10.98|9.58|11.02|9.62|10.94|9.54|0
1675422000000|2023-02-03 11:00:00|10.96|9.56|10.89|9.49|10.98|9.58|10.88|9.48|0
1675422300000|2023-02-03 11:05:00|10.88|9.48|10.75|9.35|10.88|9.48|10.72|9.32|0
1675422600000|2023-02-03 11:10:00|10.74|9.34|10.81|9.41|10.81|9.41|10.67|9.27|0
1675422900000|2023-02-03 11:15:00|10.8|9.4|10.75|9.35|10.83|9.43|10.71|9.31|0
1675423200000|2023-02-03 11:20:00|10.76|9.36|10.9|9.5|10.92|9.52|10.72|9.32|0
1675423500000|2023-02-03 11:25:00|10.89|9.49|10.98|9.58|11.01|9.61|10.89|9.49|0
1675423800000|2023-02-03 11:30:00|10.96|9.56|11.18|9.78|11.19|9.79|10.96|9.56|0
1675424100000|2023-02-03 11:35:00|11.17|9.77|11.12|9.72|11.19|9.79|11.08|9.68|0
1675424400000|2023-02-03 11:40:00|11.13|9.73|11.19|9.79|11.25|9.85|11.12|9.72|0
1675424700000|2023-02-03 11:45:00|11.18|9.78|10.97|9.57|11.22|9.82|10.97|9.57|0
1675425000000|2023-02-03 11:50:00|11.02|9.62|11.12|9.72|11.15|9.75|10.98|9.58|0
1675425300000|2023-02-03 11:55:00|11.1|9.7|11.06|9.66|11.12|9.72|10.99|9.59|0
1675425600000|2023-02-03 12:00:00|11.05|9.65|11.25|9.85|11.28|9.88|11.05|9.65|0
1675425900000|2023-02-03 12:05:00|11.24|9.84|11.37|9.97|11.37|9.97|11.18|9.78|0
1675426200000|2023-02-03 12:10:00|11.35|9.95|11.43|10.03|11.47|10.07|11.34|9.94|0
1675426500000|2023-02-03 12:15:00|11.44|10.04|11.34|9.94|11.49|10.09|11.28|9.88|0
1675426800000|2023-02-03 12:20:00|11.31|9.91|11.26|9.86|11.32|9.92|11.23|9.83|0
1675427100000|2023-02-03 12:25:00|11.25|9.85|11.26|9.86|11.26|9.86|11.12|9.72|0
1675427400000|2023-02-03 12:30:00|11.25|9.85|11.22|9.82|11.26|9.86|11.14|9.74|0
1675427700000|2023-02-03 12:35:00|11.23|9.83|11.29|9.89|11.29|9.89|11.2|9.8|0
1675428000000|2023-02-03 12:40:00|11.31|9.91|11.42|10.02|11.42|10.02|11.28|9.88|0
1675428300000|2023-02-03 12:45:00|11.41|10.01|11.57|10.17|11.57|10.17|11.41|10.01|0
1675428600000|2023-02-03 12:50:00|11.56|10.16|11.54|10.14|11.6|10.2|11.44|10.04|0
1675428900000|2023-02-03 12:55:00|11.56|10.16|11.6|10.2|11.66|10.26|11.5|10.1|0
1675429200000|2023-02-03 13:00:00|11.61|10.21|11.68|10.28|11.69|10.29|11.54|10.14|0
1675429500000|2023-02-03 13:05:00|11.69|10.29|11.75|10.35|11.78|10.38|11.66|10.26|0
1675429800000|2023-02-03 13:10:00|11.74|10.34|11.85|10.45|11.86|10.46|11.74|10.34|0
1675430100000|2023-02-03 13:15:00|11.83|10.43|11.77|10.37|11.89|10.49|11.71|10.31|0
1675430400000|2023-02-03 13:20:00|11.75|10.35|11.56|10.16|11.77|10.37|11.56|10.16|0
1675430700000|2023-02-03 13:25:00|11.51|10.11|11.71|10.31|11.71|10.31|11.51|10.11|0
1675431000000|2023-02-03 13:30:00|11.65|10.25|11.14|9.74|11.65|10.25|9.93|8.53|0
1675431300000|2023-02-03 13:35:00|11.19|9.79|11.37|9.97|11.58|10.18|10.63|9.23|0
1675431600000|2023-02-03 13:40:00|11.34|9.94|10.84|9.44|11.41|10.01|10.61|9.21|0
1675431900000|2023-02-03 13:45:00|10.81|9.41|10.35|8.95|10.89|9.49|10.22|8.82|0
1675432200000|2023-02-03 13:50:00|10.36|8.96|11.03|9.63|11.08|9.68|10.24|8.84|0
1675432500000|2023-02-03 13:55:00|11|9.6|11.01|9.61|11.11|9.71|10.74|9.34|0
1675432800000|2023-02-03 14:00:00|11.03|9.63|10.96|9.56|11.11|9.71|10.74|9.34|0
1675433100000|2023-02-03 14:05:00|10.9|9.5|10.62|9.22|10.98|9.58|10.62|9.22|0
1675433400000|2023-02-03 14:10:00|10.59|9.19|10.85|9.45|11.18|9.78|10.58|9.18|0
1675433700000|2023-02-03 14:15:00|10.86|9.46|10.9|9.5|11.07|9.67|10.79|9.39|0
1675434000000|2023-02-03 14:20:00|10.89|9.49|10.83|9.43|10.96|9.56|10.79|9.39|0
1675434300000|2023-02-03 14:25:00|10.82|9.42|11.06|9.66|11.13|9.73|10.62|9.22|0
1675434600000|2023-02-03 14:30:00|10.99|9.59|11.55|10.15|11.65|10.25|10.99|9.59|0
1675434900000|2023-02-03 14:35:00|11.57|10.17|12.11|10.71|12.13|10.73|11.34|9.94|0
1675435200000|2023-02-03 14:40:00|12.08|10.68|12.16|10.76|12.36|10.96|11.97|10.57|0
1675435500000|2023-02-03 14:45:00|12.1|10.7|12.53|11.13|12.76|11.36|11.96|10.56|0
1675435800000|2023-02-03 14:50:00|12.5|11.1|11.87|10.47|12.68|11.28|11.36|9.96|0
1675436100000|2023-02-03 14:55:00|11.86|10.46|11.67|10.27|12.03|10.63|11.55|10.15|0
1675436400000|2023-02-03 15:00:00|11.2|9.8|11.38|9.98|11.84|10.44|10.97|9.57|0
1675436700000|2023-02-03 15:05:00|11.3|9.9|11.45|10.05|11.45|10.05|10.97|9.57|0
1675437000000|2023-02-03 15:10:00|11.41|10.01|12.23|10.83|12.23|10.83|11.19|9.79|0
1675437300000|2023-02-03 15:15:00|12.21|10.81|12.37|10.97|12.79|11.39|12.06|10.66|0
1675437600000|2023-02-03 15:20:00|12.31|10.91|12.11|10.71|12.51|11.11|11.69|10.29|0
1675437900000|2023-02-03 15:25:00|12.14|10.74|11.69|10.29|12.25|10.85|11.69|10.29|0
1675438200000|2023-02-03 15:30:00|11.65|10.25|12.19|10.79|12.19|10.79|11.59|10.19|0
1675438500000|2023-02-03 15:35:00|12.24|10.84|12.56|11.16|12.64|11.24|12.14|10.74|0
1675438800000|2023-02-03 15:40:00|12.54|11.14|12.62|11.22|12.82|11.42|12.33|10.93|0
1675439100000|2023-02-03 15:45:00|12.67|11.27|12.48|11.08|12.7|11.3|12.48|11.08|0
1675439400000|2023-02-03 15:50:00|12.49|11.09|12.17|10.77|12.49|11.09|12.06|10.66|0
1675439700000|2023-02-03 15:55:00|12.13|10.73|12.14|10.74|12.22|10.82|11.84|10.44|0
1675440000000|2023-02-03 16:00:00|12.16|10.76|12.27|10.87|12.54|11.14|12.13|10.73|0
1675440300000|2023-02-03 16:05:00|12.24|10.84|12.2|10.8|12.43|11.03|12.12|10.72|0
1675440600000|2023-02-03 16:10:00|12.27|10.87|12.59|11.19|12.6|11.2|12.2|10.8|0
1675440900000|2023-02-03 16:15:00|12.6|11.2|12.31|10.91|12.75|11.35|12.3|10.9|0
1675441200000|2023-02-03 16:20:00|12.33|10.93|12.51|11.11|12.62|11.22|12.12|10.72|0
1675441500000|2023-02-03 16:25:00|12.52|11.12|13.08|11.68|13.11|11.71|12.38|10.98|0
1675441800000|2023-02-03 16:30:00|13.15|11.75|13.42|12.02|13.45|12.05|13.03|11.63|0
1675442100000|2023-02-03 16:35:00|13.45|12.05|12.8|11.4|13.49|12.09|12.67|11.27|0
1675442400000|2023-02-03 16:40:00|12.77|11.37|12.9|11.5|13.21|11.81|12.62|11.22|0
1675442700000|2023-02-03 16:45:00|12.91|11.51|12.28|10.88|13|11.6|12.28|10.88|0
1675443000000|2023-02-03 16:50:00|12.27|10.87|12.47|11.07|12.68|11.28|12.25|10.85|0
1675443300000|2023-02-03 16:55:00|12.46|11.06|12.08|10.68|12.62|11.22|11.97|10.57|0
1675443600000|2023-02-03 17:00:00|12.01|10.61|12.33|10.93|12.39|10.99|11.95|10.55|0
1675443900000|2023-02-03 17:05:00|12.36|10.96|12.39|10.99|12.54|11.14|12.28|10.88|0
1675444200000|2023-02-03 17:10:00|12.41|11.01|12.76|11.36|12.78|11.38|12.41|11.01|0
1675444500000|2023-02-03 17:15:00|12.75|11.35|12.84|11.44|12.93|11.53|12.66|11.26|0
1675444800000|2023-02-03 17:20:00|12.83|11.43|13.06|11.66|13.11|11.71|12.73|11.33|0
1675445100000|2023-02-03 17:25:00|13.04|11.64|12.94|11.54|13.11|11.71|12.91|11.51|0
1675445400000|2023-02-03 17:30:00|12.96|11.56|12.99|11.59|13.06|11.66|12.89|11.49|0
1675445700000|2023-02-03 17:35:00|12.97|11.57|12.97|11.57|13.16|11.76|12.96|11.56|0
1675446000000|2023-02-03 17:40:00|12.94|11.54|12.94|11.54|13.19|11.79|12.92|11.52|0
1675446300000|2023-02-03 17:45:00|12.96|11.56|12.71|11.31|13.07|11.67|12.68|11.28|0
1675446600000|2023-02-03 17:50:00|12.73|11.33|12.53|11.13|12.84|11.44|12.4|11|0
1675446900000|2023-02-03 17:55:00|12.5|11.1|12.45|11.05|12.6|11.2|11.6|10.2|0
1675447200000|2023-02-03 18:00:00|12.39|10.99|12.17|10.77|12.53|11.13|12.15|10.75|0
1675447500000|2023-02-03 18:05:00|12.23|10.83|11.73|10.33|12.42|11.02|11.71|10.31|0
1675447800000|2023-02-03 18:10:00|11.72|10.32|12|10.6|12|10.6|11.55|10.15|0
1675448100000|2023-02-03 18:15:00|11.97|10.57|11.97|10.57|12.11|10.71|11.82|10.42|0
1675448400000|2023-02-03 18:20:00|11.98|10.58|11.91|10.51|12.21|10.81|11.8|10.4|0
1675448700000|2023-02-03 18:25:00|11.94|10.54|11.74|10.34|12.03|10.63|11.71|10.31|0
1675449000000|2023-02-03 18:30:00|11.75|10.35|11.51|10.11|11.75|10.35|11.38|9.98|0
1675449300000|2023-02-03 18:35:00|11.47|10.07|11.73|10.33|11.84|10.44|11.41|10.01|0
1675449600000|2023-02-03 18:40:00|11.75|10.35|11.28|9.88|11.75|10.35|11.25|9.85|0
1675449900000|2023-02-03 18:45:00|11.25|9.85|11.45|10.05|11.57|10.17|10.99|9.59|0
1675450200000|2023-02-03 18:50:00|11.47|10.07|11.93|10.53|11.96|10.56|11.47|10.07|0
1675450500000|2023-02-03 18:55:00|11.9|10.5|11.74|10.34|12.02|10.62|11.69|10.29|0
1675450800000|2023-02-03 19:00:00|11.72|10.32|11.59|10.19|11.78|10.38|11.51|10.11|0
1675451100000|2023-02-03 19:05:00|11.57|10.17|11.61|10.21|11.89|10.49|11.45|10.05|0
1675451400000|2023-02-03 19:10:00|11.64|10.24|11.69|10.29|11.69|10.29|11.3|9.9|0
1675451700000|2023-02-03 19:15:00|11.68|10.28|11.3|9.9|11.7|10.3|11.2|9.8|0
1675452000000|2023-02-03 19:20:00|11.38|9.98|11.16|9.76|11.51|10.11|11.13|9.73|0
1675452300000|2023-02-03 19:25:00|11.19|9.79|11.48|10.08|11.49|10.09|11.1|9.7|0
1675452600000|2023-02-03 19:30:00|11.45|10.05|11.32|9.92|11.45|10.05|11.03|9.63|0
1675452900000|2023-02-03 19:35:00|11.3|9.9|11.78|10.38|11.82|10.42|11.29|9.89|0
1675453200000|2023-02-03 19:40:00|11.79|10.39|11.08|9.68|11.85|10.45|11.06|9.66|0
1675453500000|2023-02-03 19:45:00|11.06|9.66|11.11|9.71|11.11|9.71|10.91|9.51|0
1675453800000|2023-02-03 19:50:00|11.09|9.69|11.05|9.65|11.11|9.71|10.84|9.44|0
1675454100000|2023-02-03 19:55:00|11.02|9.62|10.68|9.28|11.14|9.74|10.54|9.14|0
1675454400000|2023-02-03 20:00:00|10.64|9.24|10.45|9.05|10.64|9.24|10.3|8.9|0
1675454700000|2023-02-03 20:05:00|10.42|9.02|10.72|9.32|10.79|9.39|10.3|8.9|0
1675455000000|2023-02-03 20:10:00|10.71|9.31|10.96|9.56|10.98|9.58|10.57|9.17|0
1675455300000|2023-02-03 20:15:00|10.9|9.5|11.22|9.82|11.36|9.96|10.79|9.39|0
1675455600000|2023-02-03 20:20:00|11.24|9.84|11.13|9.73|11.64|10.24|10.95|9.55|0
1675455900000|2023-02-03 20:25:00|11.16|9.76|11|9.6|11.34|9.94|11|9.6|0
1675456200000|2023-02-03 20:30:00|10.99|9.59|10.85|9.45|11.26|9.86|10.83|9.43|0
1675456500000|2023-02-03 20:35:00|10.83|9.43|10.75|9.35|10.97|9.57|10.68|9.28|0
1675456800000|2023-02-03 20:40:00|10.76|9.36|10.79|9.39|11.07|9.67|10.72|9.32|0
1675457100000|2023-02-03 20:45:00|10.76|9.36|10.59|9.19|10.89|9.49|10.55|9.15|0
1675457400000|2023-02-03 20:50:00|10.63|9.23|11.07|9.67|11.09|9.69|10.55|9.15|0
1675457700000|2023-02-03 20:55:00|11.1|9.7|10.99|9.59|11.16|9.76|10.94|9.54|0
1675458000000|2023-02-03 21:00:00|10.97|9.57|10.91|9.51|10.97|9.57|10.87|9.47|0
1675458300000|2023-02-03 21:05:00|10.93|9.53|10.83|9.43|10.93|9.53|10.83|9.43|0
1675458600000|2023-02-03 21:10:00|10.79|9.39|10.84|9.44|10.86|9.46|10.72|9.32|0
1675646100000|2023-02-06 01:15:00|10.38|8.58|10.38|8.58|10.41|8.61|10.38|8.58|0
1675646400000|2023-02-06 01:20:00|10.37|8.57|10.33|8.53|10.38|8.58|10.31|8.51|0
1675646700000|2023-02-06 01:25:00|10.31|8.51|10.3|8.5|10.33|8.53|10.29|8.49|0
1675647000000|2023-02-06 01:30:00|10.29|8.49|10.34|8.54|10.39|8.59|10.11|8.31|0
1675647300000|2023-02-06 01:35:00|10.33|8.53|10.49|8.69|10.51|8.71|10.31|8.51|0
1675647600000|2023-02-06 01:40:00|10.47|8.67|10.53|8.73|10.57|8.77|10.45|8.65|0
1675647900000|2023-02-06 01:45:00|10.51|8.71|10.49|8.69|10.53|8.73|10.46|8.66|0
1675648200000|2023-02-06 01:50:00|10.47|8.67|10.46|8.66|10.51|8.71|10.46|8.66|0
1675648500000|2023-02-06 01:55:00|10.47|8.67|10.46|8.66|10.47|8.67|10.42|8.62|0
1675648800000|2023-02-06 02:00:00|10.44|8.64|10.51|8.71|10.51|8.71|10.32|8.52|0
1675649100000|2023-02-06 02:05:00|10.5|8.7|10.43|8.63|10.5|8.7|10.43|8.63|0
1675649400000|2023-02-06 02:10:00|10.39|8.59|10.42|8.62|10.51|8.71|10.38|8.58|0
1675649700000|2023-02-06 02:15:00|10.4|8.6|10.39|8.59|10.4|8.6|10.34|8.54|0
1675650000000|2023-02-06 02:20:00|10.38|8.58|10.4|8.6|10.43|8.63|10.38|8.58|0
1675650300000|2023-02-06 02:25:00|10.42|8.62|10.35|8.55|10.43|8.63|10.35|8.55|0
1675650600000|2023-02-06 02:30:00|10.33|8.53|10.33|8.53|10.36|8.56|10.32|8.52|0
1675650900000|2023-02-06 02:35:00|10.35|8.55|10.33|8.53|10.47|8.67|10.27|8.47|0
1675651200000|2023-02-06 02:40:00|10.35|8.55|10.28|8.48|10.35|8.55|10.28|8.48|0
1675651500000|2023-02-06 02:45:00|10.27|8.47|10.24|8.44|10.28|8.48|10.19|8.39|0
1675651800000|2023-02-06 02:50:00|10.23|8.43|10.19|8.39|10.25|8.45|10.17|8.37|0
1675652100000|2023-02-06 02:55:00|10.17|8.37|10.2|8.4|10.21|8.41|10.17|8.37|0
1675652400000|2023-02-06 03:00:00|10.19|8.39|10.24|8.44|10.25|8.45|10.19|8.39|0
1675652700000|2023-02-06 03:05:00|10.25|8.45|10.21|8.41|10.27|8.47|10.17|8.37|0
1675653000000|2023-02-06 03:10:00|10.23|8.43|10.16|8.36|10.23|8.43|10.16|8.36|0
1675653300000|2023-02-06 03:15:00|10.13|8.33|10.2|8.4|10.24|8.44|10.13|8.33|0
1675653600000|2023-02-06 03:20:00|10.18|8.38|10.15|8.35|10.2|8.4|10.13|8.33|0
1675653900000|2023-02-06 03:25:00|10.14|8.34|10.21|8.41|10.21|8.41|10.13|8.33|0
1675654200000|2023-02-06 03:30:00|10.2|8.4|10.18|8.38|10.21|8.41|10.17|8.37|0
1675654500000|2023-02-06 03:35:00|10.17|8.37|10.2|8.4|10.21|8.41|10.17|8.37|0
1675654800000|2023-02-06 03:40:00|10.19|8.39|10.13|8.33|10.2|8.4|10.13|8.33|0
1675655100000|2023-02-06 03:45:00|10.14|8.34|10.18|8.38|10.2|8.4|10.13|8.33|0
1675655400000|2023-02-06 03:50:00|10.2|8.4|10.16|8.36|10.21|8.41|10.16|8.36|0
1675655700000|2023-02-06 03:55:00|10.14|8.34|10.14|8.34|10.16|8.36|10.13|8.33|0
1675656000000|2023-02-06 04:00:00|10.13|8.33|10.14|8.34|10.16|8.36|10.12|8.32|0
1675656300000|2023-02-06 04:05:00|10.13|8.33|10.14|8.34|10.14|8.34|10.02|8.22|0
1675656600000|2023-02-06 04:10:00|10.15|8.35|10.18|8.38|10.21|8.41|10.15|8.35|0
1675656900000|2023-02-06 04:15:00|10.17|8.37|10.19|8.39|10.26|8.46|10.15|8.35|0
1675657200000|2023-02-06 04:20:00|10.21|8.41|10.17|8.37|10.24|8.44|10.15|8.35|0
1675657500000|2023-02-06 04:25:00|10.18|8.38|10.15|8.35|10.18|8.38|10.14|8.34|0
1675657800000|2023-02-06 04:30:00|10.14|8.34|10.14|8.34|10.15|8.35|10.13|8.33|0
1675658100000|2023-02-06 04:35:00|10.15|8.35|10.15|8.35|10.18|8.38|10.15|8.35|0
1675658400000|2023-02-06 04:40:00|10.14|8.34|10.11|8.31|10.14|8.34|10.07|8.27|0
1675658700000|2023-02-06 04:45:00|10.12|8.32|10.11|8.31|10.13|8.33|10.09|8.29|0
1675659000000|2023-02-06 04:50:00|10.1|8.3|10.1|8.3|10.11|8.31|10.07|8.27|0
1675659300000|2023-02-06 04:55:00|10.09|8.29|10.11|8.31|10.13|8.33|10.07|8.27|0
1675659600000|2023-02-06 05:00:00|10.12|8.32|10.15|8.35|10.15|8.35|10.06|8.26|0
1675659900000|2023-02-06 05:05:00|10.14|8.34|10.08|8.28|10.14|8.34|10.07|8.27|0
1675660200000|2023-02-06 05:10:00|10.07|8.27|10.07|8.27|10.12|8.32|10.07|8.27|0
1675660500000|2023-02-06 05:15:00|10.08|8.28|10.02|8.22|10.08|8.28|9.99|8.19|0
1675660800000|2023-02-06 05:20:00|10.03|8.23|9.92|8.12|10.03|8.23|9.89|8.09|0
1675661100000|2023-02-06 05:25:00|9.9|8.1|9.93|8.13|9.94|8.14|9.85|8.05|0
1675661400000|2023-02-06 05:30:00|9.94|8.14|9.94|8.14|9.98|8.18|9.91|8.11|0
1675661700000|2023-02-06 05:35:00|9.95|8.15|9.97|8.17|9.98|8.18|9.9|8.1|0
1675662000000|2023-02-06 05:40:00|9.98|8.18|10|8.2|10.06|8.26|9.98|8.18|0
1675662300000|2023-02-06 05:45:00|10.02|8.22|10.04|8.24|10.07|8.27|10|8.2|0
1675662600000|2023-02-06 05:50:00|10.03|8.23|10.09|8.29|10.12|8.32|10.02|8.22|0
1675662900000|2023-02-06 05:55:00|10.08|8.28|10.12|8.32|10.13|8.33|10.03|8.23|0
1675663200000|2023-02-06 06:00:00|10.13|8.33|10.11|8.31|10.16|8.36|10.09|8.29|0
1675663500000|2023-02-06 06:05:00|10.12|8.32|10.11|8.31|10.15|8.35|10.08|8.28|0
1675663800000|2023-02-06 06:10:00|10.09|8.29|10.12|8.32|10.16|8.36|10.08|8.28|0
1675664100000|2023-02-06 06:15:00|10.13|8.33|10.04|8.24|10.13|8.33|10.03|8.23|0
1675664400000|2023-02-06 06:20:00|10.07|8.27|10|8.2|10.07|8.27|9.99|8.19|0
1675664700000|2023-02-06 06:25:00|10.01|8.21|10.17|8.37|10.17|8.37|10|8.2|0
1675665000000|2023-02-06 06:30:00|10.18|8.38|9.97|8.17|10.18|8.38|9.94|8.14|0
1675665300000|2023-02-06 06:35:00|9.98|8.18|9.99|8.19|10.04|8.24|9.97|8.17|0
1675665600000|2023-02-06 06:40:00|9.98|8.18|10|8.2|10.01|8.21|9.95|8.15|0
1675665900000|2023-02-06 06:45:00|9.99|8.19|9.96|8.16|9.99|8.19|9.92|8.12|0
1675666200000|2023-02-06 06:50:00|9.95|8.15|9.83|8.03|10|8.2|9.82|8.02|0
1675666500000|2023-02-06 06:55:00|9.84|8.04|9.84|8.04|9.87|8.07|9.82|8.02|0
1675666800000|2023-02-06 07:00:00|9.86|8.06|9.78|7.98|9.91|8.11|9.78|7.98|0
1675667100000|2023-02-06 07:05:00|9.58|8.18|9.68|8.28|9.7|8.3|9.55|8.15|0
1675667400000|2023-02-06 07:10:00|9.67|8.27|9.64|8.24|9.71|8.31|9.61|8.21|0
1675667700000|2023-02-06 07:15:00|9.63|8.23|9.7|8.3|9.77|8.37|9.63|8.23|0
1675668000000|2023-02-06 07:20:00|9.72|8.32|9.66|8.26|9.75|8.35|9.64|8.24|0
1675668300000|2023-02-06 07:25:00|9.64|8.24|9.71|8.31|9.76|8.36|9.64|8.24|0
1675668600000|2023-02-06 07:30:00|9.67|8.27|9.75|8.35|9.76|8.36|9.64|8.24|0
1675668900000|2023-02-06 07:35:00|9.74|8.34|9.8|8.4|9.8|8.4|9.73|8.33|0
1675669200000|2023-02-06 07:40:00|9.78|8.38|9.71|8.31|9.78|8.38|9.67|8.27|0
1675669500000|2023-02-06 07:45:00|9.69|8.29|9.69|8.29|9.73|8.33|9.65|8.25|0
1675669800000|2023-02-06 07:50:00|9.7|8.3|9.73|8.33|9.76|8.36|9.64|8.24|0
1675670100000|2023-02-06 07:55:00|9.72|8.32|9.74|8.34|9.77|8.37|9.69|8.29|0
1675670400000|2023-02-06 08:00:00|9.76|8.36|9.79|8.39|9.83|8.43|9.61|8.21|0
1675670700000|2023-02-06 08:05:00|9.81|8.41|9.78|8.38|9.86|8.46|9.69|8.29|0
1675671000000|2023-02-06 08:10:00|9.77|8.37|9.86|8.46|9.87|8.47|9.74|8.34|0
1675671300000|2023-02-06 08:15:00|9.88|8.48|9.75|8.35|9.88|8.48|9.73|8.33|0
1675671600000|2023-02-06 08:20:00|9.73|8.33|9.93|8.53|10.09|8.69|9.7|8.3|0
1675671900000|2023-02-06 08:25:00|9.92|8.52|9.82|8.42|9.95|8.55|9.78|8.38|0
1675672200000|2023-02-06 08:30:00|9.8|8.4|10.01|8.61|10.09|8.69|9.79|8.39|0
1675672500000|2023-02-06 08:35:00|10|8.6|10.04|8.64|10.05|8.65|9.96|8.56|0
1675672800000|2023-02-06 08:40:00|10.05|8.65|10.08|8.68|10.1|8.7|10.02|8.62|0
1675673100000|2023-02-06 08:45:00|10.09|8.69|10.02|8.62|10.1|8.7|9.93|8.53|0
1675673400000|2023-02-06 08:50:00|10.03|8.63|9.96|8.56|10.09|8.69|9.96|8.56|0
1675673700000|2023-02-06 08:55:00|9.94|8.54|9.85|8.45|9.97|8.57|9.81|8.41|0
1675674000000|2023-02-06 09:00:00|9.87|8.47|9.77|8.37|9.87|8.47|9.75|8.35|0
1675674300000|2023-02-06 09:05:00|9.79|8.39|9.77|8.37|9.89|8.49|9.77|8.37|0
1675674600000|2023-02-06 09:10:00|9.76|8.36|9.61|8.21|9.83|8.43|9.58|8.18|0
1675674900000|2023-02-06 09:15:00|9.62|8.22|9.59|8.19|9.63|8.23|9.52|8.12|0
1675675200000|2023-02-06 09:20:00|9.61|8.21|9.63|8.23|9.68|8.28|9.59|8.19|0
1675675500000|2023-02-06 09:25:00|9.62|8.22|9.63|8.23|9.72|8.32|9.61|8.21|0
1675675800000|2023-02-06 09:30:00|9.64|8.24|9.71|8.31|9.8|8.4|9.64|8.24|0
1675676100000|2023-02-06 09:35:00|9.72|8.32|9.58|8.18|9.73|8.33|9.56|8.16|0
1675676400000|2023-02-06 09:40:00|9.59|8.19|9.42|8.02|9.61|8.21|9.4|8|0
1675676700000|2023-02-06 09:45:00|9.4|8|9.44|8.04|9.47|8.07|9.38|7.98|0
1675677000000|2023-02-06 09:50:00|9.43|8.03|9.34|7.94|9.44|8.04|9.31|7.91|0
1675677300000|2023-02-06 09:55:00|9.33|7.93|9.26|7.86|9.35|7.95|9.24|7.84|0
1675677600000|2023-02-06 10:00:00|9.24|7.84|9.18|7.78|9.28|7.88|9.12|7.72|0
1675677900000|2023-02-06 10:05:00|9.17|7.77|9.19|7.79|9.26|7.86|9.16|7.76|0
1675678200000|2023-02-06 10:10:00|9.21|7.81|9.29|7.89|9.29|7.89|9.19|7.79|0
1675678500000|2023-02-06 10:15:00|9.28|7.88|9.17|7.77|9.3|7.9|9.17|7.77|0
1675678800000|2023-02-06 10:20:00|9.18|7.78|9.14|7.74|9.22|7.82|9.13|7.73|0
1675679100000|2023-02-06 10:25:00|9.17|7.77|9.12|7.72|9.17|7.77|9.05|7.65|0
1675679400000|2023-02-06 10:30:00|9.13|7.73|9.09|7.69|9.16|7.76|9.08|7.68|0
1675679700000|2023-02-06 10:35:00|9.08|7.68|9.01|7.61|9.13|7.73|8.99|7.59|0
1675680000000|2023-02-06 10:40:00|9|7.6|9.03|7.63|9.11|7.71|8.99|7.59|0
1675680300000|2023-02-06 10:45:00|9.05|7.65|8.91|7.51|9.11|7.71|8.9|7.5|0
1675680600000|2023-02-06 10:50:00|8.93|7.53|9.11|7.71|9.11|7.71|8.9|7.5|0
1675680900000|2023-02-06 10:55:00|9.12|7.72|9.19|7.79|9.21|7.81|9.12|7.72|0
1675681200000|2023-02-06 11:00:00|9.2|7.8|9.04|7.64|9.21|7.81|9.03|7.63|0
1675681500000|2023-02-06 11:05:00|9.06|7.66|9.06|7.66|9.12|7.72|9.04|7.64|0
1675681800000|2023-02-06 11:10:00|9.04|7.64|9.03|7.63|9.08|7.68|8.96|7.56|0
1675682100000|2023-02-06 11:15:00|9.05|7.65|9.1|7.7|9.16|7.76|9.05|7.65|0
1675682400000|2023-02-06 11:20:00|9.12|7.72|9.09|7.69|9.13|7.73|9.03|7.63|0
1675682700000|2023-02-06 11:25:00|9.1|7.7|9.09|7.69|9.14|7.74|9.04|7.64|0
1675683000000|2023-02-06 11:30:00|9.06|7.66|8.96|7.56|9.08|7.68|8.96|7.56|0
1675683300000|2023-02-06 11:35:00|8.97|7.57|9.07|7.67|9.07|7.67|8.97|7.57|0
1675683600000|2023-02-06 11:40:00|9.06|7.66|9.14|7.74|9.15|7.75|9.04|7.64|0
1675683900000|2023-02-06 11:45:00|9.13|7.73|9.28|7.88|9.28|7.88|9.12|7.72|0
1675684200000|2023-02-06 11:50:00|9.27|7.87|9.31|7.91|9.31|7.91|9.2|7.8|0
1675684500000|2023-02-06 11:55:00|9.3|7.9|9.36|7.96|9.38|7.98|9.28|7.88|0
1675684800000|2023-02-06 12:00:00|9.38|7.98|9.33|7.93|9.48|8.08|9.32|7.92|0
1675685100000|2023-02-06 12:05:00|9.35|7.95|9.48|8.08|9.49|8.09|9.35|7.95|0
1675685400000|2023-02-06 12:10:00|9.49|8.09|9.53|8.13|9.57|8.17|9.47|8.07|0
1675685700000|2023-02-06 12:15:00|9.54|8.14|9.37|7.97|9.56|8.16|9.37|7.97|0
1675686000000|2023-02-06 12:20:00|9.36|7.96|9.32|7.92|9.44|8.04|9.32|7.92|0
1675686300000|2023-02-06 12:25:00|9.33|7.93|9.43|8.03|9.43|8.03|9.31|7.91|0
1675686600000|2023-02-06 12:30:00|9.44|8.04|9.42|8.02|9.44|8.04|9.32|7.92|0
1675686900000|2023-02-06 12:35:00|9.43|8.03|9.62|8.22|9.64|8.24|9.41|8.01|0
1675687200000|2023-02-06 12:40:00|9.61|8.21|9.69|8.29|9.73|8.33|9.59|8.19|0
1675687500000|2023-02-06 12:45:00|9.71|8.31|9.77|8.37|9.78|8.38|9.67|8.27|0
1675687800000|2023-02-06 12:50:00|9.78|8.38|9.72|8.32|9.78|8.38|9.71|8.31|0
1675688100000|2023-02-06 12:55:00|9.73|8.33|9.71|8.31|9.76|8.36|9.67|8.27|0
1675688400000|2023-02-06 13:00:00|9.72|8.32|9.62|8.22|9.74|8.34|9.59|8.19|0
1675688700000|2023-02-06 13:05:00|9.61|8.21|9.62|8.22|9.63|8.23|9.5|8.1|0
1675689000000|2023-02-06 13:10:00|9.6|8.2|9.6|8.2|9.65|8.25|9.58|8.18|0
1675689300000|2023-02-06 13:15:00|9.59|8.19|9.7|8.3|9.7|8.3|9.58|8.18|0
1675689600000|2023-02-06 13:20:00|9.69|8.29|9.59|8.19|9.78|8.38|9.59|8.19|0
1675689900000|2023-02-06 13:25:00|9.58|8.18|9.61|8.21|9.68|8.28|9.55|8.15|0
1675690200000|2023-02-06 13:30:00|9.64|8.24|9.35|7.95|9.67|8.27|9.31|7.91|0
1675690500000|2023-02-06 13:35:00|9.34|7.94|10.37|8.97|10.37|8.97|9.25|7.85|0
1675690800000|2023-02-06 13:40:00|10.18|8.78|10.38|8.98|10.41|9.01|10.15|8.75|0
1675691100000|2023-02-06 13:45:00|10.37|8.97|10.14|8.74|10.37|8.97|10.13|8.73|0
1675691400000|2023-02-06 13:50:00|10.15|8.75|10.27|8.87|10.27|8.87|10.1|8.7|0
1675691700000|2023-02-06 13:55:00|10.25|8.85|10.31|8.91|10.33|8.93|10.18|8.78|0
1675692000000|2023-02-06 14:00:00|10.27|8.87|10.37|8.97|10.37|8.97|10.27|8.87|0
1675692300000|2023-02-06 14:05:00|10.38|8.98|10.3|8.9|10.43|9.03|10.26|8.86|0
1675692600000|2023-02-06 14:10:00|10.28|8.88|10.27|8.87|10.3|8.9|10.21|8.81|0
1675692900000|2023-02-06 14:15:00|10.26|8.86|10.39|8.99|10.39|8.99|10.2|8.8|0
1675693200000|2023-02-06 14:20:00|10.36|8.96|10.49|9.09|10.57|9.17|10.36|8.96|0
1675693500000|2023-02-06 14:25:00|10.44|9.04|10.51|9.11|10.61|9.21|10.42|9.02|0
1675693800000|2023-02-06 14:30:00|10.57|9.17|11.04|9.64|11.12|9.72|10.57|9.17|0
1675694100000|2023-02-06 14:35:00|10.98|9.58|9.61|8.21|11.04|9.64|9.61|8.21|0
1675694400000|2023-02-06 14:40:00|9.64|8.24|9.37|7.97|9.68|8.28|9.26|7.86|0
1675694700000|2023-02-06 14:45:00|9.34|7.94|9.6|8.2|9.68|8.28|9.32|7.92|0
1675695000000|2023-02-06 14:50:00|9.56|8.16|9.54|8.14|9.82|8.42|9.34|7.94|0
1675695300000|2023-02-06 14:55:00|9.55|8.15|9.69|8.29|9.73|8.33|9.41|8.01|0
1675695600000|2023-02-06 15:00:00|9.7|8.3|9.7|8.3|9.89|8.49|9.53|8.13|0
1675695900000|2023-02-06 15:05:00|9.73|8.33|9.68|8.28|9.8|8.4|9.42|8.02|0
1675696200000|2023-02-06 15:10:00|9.71|8.31|9.28|7.88|9.71|8.31|9.23|7.83|0
1675696500000|2023-02-06 15:15:00|9.27|7.87|8.96|7.56|9.29|7.89|8.93|7.53|0
1675696800000|2023-02-06 15:20:00|8.93|7.53|8.84|7.44|9|7.6|8.77|7.37|0
1675697100000|2023-02-06 15:25:00|8.82|7.42|8.78|7.38|8.94|7.54|8.71|7.31|0
1675697400000|2023-02-06 15:30:00|8.76|7.36|8.7|7.3|8.77|7.37|8.48|7.08|0
1675697700000|2023-02-06 15:35:00|8.72|7.32|8.81|7.41|8.9|7.5|8.68|7.28|0
1675698000000|2023-02-06 15:40:00|8.82|7.42|9.21|7.81|9.33|7.93|8.75|7.35|0
1675698300000|2023-02-06 15:45:00|9.2|7.8|9.35|7.95|9.41|8.01|9.15|7.75|0
1675698600000|2023-02-06 15:50:00|9.39|7.99|9.82|8.42|9.88|8.48|9.35|7.95|0
1675698900000|2023-02-06 15:55:00|9.84|8.44|9.51|8.11|9.93|8.53|9.49|8.09|0
1675699200000|2023-02-06 16:00:00|9.5|8.1|9.41|8.01|9.56|8.16|9.41|8.01|0
1675699500000|2023-02-06 16:05:00|9.42|8.02|9.44|8.04|9.81|8.41|9.42|8.02|0
1675699800000|2023-02-06 16:10:00|9.45|8.05|9.47|8.07|9.55|8.15|9.36|7.96|0
1675700100000|2023-02-06 16:15:00|9.45|8.05|9.82|8.42|9.88|8.48|9.45|8.05|0
1675700400000|2023-02-06 16:20:00|9.81|8.41|9.82|8.42|9.88|8.48|9.7|8.3|0
1675700700000|2023-02-06 16:25:00|9.83|8.43|9.91|8.51|9.99|8.59|9.81|8.41|0
1675701000000|2023-02-06 16:30:00|9.94|8.54|9.61|8.21|10|8.6|9.59|8.19|0
1675701300000|2023-02-06 16:35:00|9.62|8.22|9.57|8.17|9.67|8.27|9.54|8.14|0
1675701600000|2023-02-06 16:40:00|9.55|8.15|9.47|8.07|9.59|8.19|9.4|8|0
1675701900000|2023-02-06 16:45:00|9.48|8.08|9.28|7.88|9.53|8.13|9.24|7.84|0
1675702200000|2023-02-06 16:50:00|9.3|7.9|9.26|7.86|9.45|8.05|9.22|7.82|0
1675702500000|2023-02-06 16:55:00|9.25|7.85|9.08|7.68|9.34|7.94|9.01|7.61|0
1675702800000|2023-02-06 17:00:00|9.07|7.67|9.01|7.61|9.12|7.72|8.89|7.49|0
1675703100000|2023-02-06 17:05:00|9|7.6|9.17|7.77|9.25|7.85|9|7.6|0
1675703400000|2023-02-06 17:10:00|9.18|7.78|9.14|7.74|9.25|7.85|9.13|7.73|0
1675703700000|2023-02-06 17:15:00|9.13|7.73|8.9|7.5|9.2|7.8|8.89|7.49|0
1675704000000|2023-02-06 17:20:00|8.89|7.49|9.05|7.65|9.12|7.72|8.89|7.49|0
1675704300000|2023-02-06 17:25:00|9.04|7.64|9.03|7.63|9.14|7.74|8.98|7.58|0
1675704600000|2023-02-06 17:30:00|9.02|7.62|9.24|7.84|9.32|7.92|9.02|7.62|0
1675704900000|2023-02-06 17:35:00|9.25|7.85|9.27|7.87|9.42|8.02|9.22|7.82|0
1675705200000|2023-02-06 17:40:00|9.3|7.9|9.19|7.79|9.41|8.01|9.13|7.73|0
1675705500000|2023-02-06 17:45:00|9.18|7.78|9.31|7.91|9.44|8.04|9.18|7.78|0
1675705800000|2023-02-06 17:50:00|9.3|7.9|9.19|7.79|9.35|7.95|9.11|7.71|0
1675706100000|2023-02-06 17:55:00|9.17|7.77|9.16|7.76|9.25|7.85|9.11|7.71|0
1675706400000|2023-02-06 18:00:00|9.19|7.79|9.09|7.69|9.21|7.81|8.98|7.58|0
1675706700000|2023-02-06 18:05:00|9.12|7.72|9.19|7.79|9.28|7.88|9.04|7.64|0
1675707000000|2023-02-06 18:10:00|9.21|7.81|9.23|7.83|9.26|7.86|8.81|7.41|0
1675707300000|2023-02-06 18:15:00|9.21|7.81|9.32|7.92|9.33|7.93|9.15|7.75|0
1675707600000|2023-02-06 18:20:00|9.3|7.9|9.28|7.88|9.36|7.96|9.25|7.85|0
1675707900000|2023-02-06 18:25:00|9.3|7.9|9.07|7.67|9.35|7.95|9.06|7.66|0
1675708200000|2023-02-06 18:30:00|9.06|7.66|9.1|7.7|9.2|7.8|9.03|7.63|0
1675708500000|2023-02-06 18:35:00|9.11|7.71|9.09|7.69|9.2|7.8|9.03|7.63|0
1675708800000|2023-02-06 18:40:00|9.1|7.7|9.72|8.32|9.72|8.32|8.9|7.5|0
1675709100000|2023-02-06 18:45:00|9.69|8.29|9.62|8.22|9.78|8.38|9.58|8.18|0
1675709400000|2023-02-06 18:50:00|9.61|8.21|9.72|8.32|9.86|8.46|9.61|8.21|0
1675709700000|2023-02-06 18:55:00|9.73|8.33|9.87|8.47|9.91|8.51|9.67|8.27|0
1675710000000|2023-02-06 19:00:00|9.86|8.46|10.07|8.67|10.15|8.75|9.85|8.45|0
1675710300000|2023-02-06 19:05:00|10.08|8.68|10.07|8.67|10.14|8.74|10|8.6|0
1675710600000|2023-02-06 19:10:00|10.08|8.68|10.15|8.75|10.26|8.86|10.07|8.67|0
1675710900000|2023-02-06 19:15:00|10.16|8.76|10.35|8.95|10.44|9.04|10.15|8.75|0
1675711200000|2023-02-06 19:20:00|10.36|8.96|10.17|8.77|10.4|9|10.16|8.76|0
1675711500000|2023-02-06 19:25:00|10.16|8.76|10.11|8.71|10.23|8.83|10.04|8.64|0
1675711800000|2023-02-06 19:30:00|10.12|8.72|9.94|8.54|10.16|8.76|9.94|8.54|0
1675712100000|2023-02-06 19:35:00|9.95|8.55|9.92|8.52|10.01|8.61|9.86|8.46|0
1675712400000|2023-02-06 19:40:00|9.94|8.54|9.91|8.51|9.95|8.55|9.73|8.33|0
1675712700000|2023-02-06 19:45:00|9.9|8.5|9.92|8.52|9.97|8.57|9.82|8.42|0
1675713000000|2023-02-06 19:50:00|9.9|8.5|9.95|8.55|9.95|8.55|9.74|8.34|0
1675713300000|2023-02-06 19:55:00|9.93|8.53|10.03|8.63|10.03|8.63|9.84|8.44|0
1675713600000|2023-02-06 20:00:00|10.01|8.61|9.9|8.5|10.05|8.65|9.88|8.48|0
1675713900000|2023-02-06 20:05:00|9.91|8.51|9.88|8.48|9.91|8.51|9.64|8.24|0
1675714200000|2023-02-06 20:10:00|9.87|8.47|9.64|8.24|9.87|8.47|9.61|8.21|0
1675714500000|2023-02-06 20:15:00|9.61|8.21|9.65|8.25|9.75|8.35|9.51|8.11|0
1675714800000|2023-02-06 20:20:00|9.68|8.28|9.52|8.12|9.79|8.39|9.52|8.12|0
1675715100000|2023-02-06 20:25:00|9.54|8.14|9.47|8.07|9.6|8.2|9.41|8.01|0
1675715400000|2023-02-06 20:30:00|9.45|8.05|9.65|8.25|9.69|8.29|9.26|7.86|0
1675715700000|2023-02-06 20:35:00|9.64|8.24|9.75|8.35|9.89|8.49|9.64|8.24|0
1675716000000|2023-02-06 20:40:00|9.74|8.34|9.72|8.32|9.85|8.45|9.67|8.27|0
1675716300000|2023-02-06 20:45:00|9.65|8.25|9.62|8.22|9.78|8.38|9.52|8.12|0
1675716600000|2023-02-06 20:50:00|9.61|8.21|9.92|8.52|10|8.6|9.61|8.21|0
1675716900000|2023-02-06 20:55:00|9.88|8.48|9.85|8.45|9.96|8.56|9.72|8.32|0
1675717200000|2023-02-06 21:00:00|9.87|8.47|9.86|8.46|9.96|8.56|9.86|8.46|0
1675717500000|2023-02-06 21:05:00|9.85|8.45|9.9|8.5|9.92|8.52|9.83|8.43|0
1675717800000|2023-02-06 21:10:00|9.89|8.49|9.85|8.45|9.94|8.54|9.83|8.43|0
1675718100000|2023-02-06 21:15:00|10.04|8.24|10.05|8.25|10.06|8.26|10.04|8.24|0
1675718400000|2023-02-06 21:20:00|10.06|8.26|10.06|8.26|10.08|8.28|10.05|8.25|0
1675718700000|2023-02-06 21:25:00|10.08|8.28|10.09|8.29|10.1|8.3|10.06|8.26|0
1675719000000|2023-02-06 21:30:00|10.1|8.3|10.1|8.3|10.11|8.31|10.06|8.26|0
1675719300000|2023-02-06 21:35:00|10.09|8.29|10.09|8.29|10.09|8.29|10.08|8.28|0
1675719600000|2023-02-06 21:40:00|10.1|8.3|10.07|8.27|10.1|8.3|10.07|8.27|0
1675719900000|2023-02-06 21:45:00|10.06|8.26|10.02|8.22|10.09|8.29|10.01|8.21|0
1675720200000|2023-02-06 21:50:00|10.04|8.24|10.07|8.27|10.07|8.27|10.02|8.22|0
1675720500000|2023-02-06 21:55:00|10.08|8.28|10.09|8.29|10.11|8.31|10.07|8.27|0
1675720800000|2023-02-06 22:00:00|10.11|8.31|10.09|8.29|10.11|8.31|10.07|8.27|0
1675721100000|2023-02-06 22:05:00|10.08|8.28|10.11|8.31|10.11|8.31|10.08|8.28|0
1675721400000|2023-02-06 22:10:00|10.09|8.29|10.07|8.27|10.1|8.3|10.07|8.27|0
1675721700000|2023-02-06 22:15:00|10.08|8.28|10.1|8.3|10.11|8.31|10.08|8.28|0
1675722000000|2023-02-06 22:20:00|10.09|8.29|10.09|8.29|10.09|8.29|10.09|8.29|0
1675722300000|2023-02-06 22:25:00|10.1|8.3|10.08|8.28|10.1|8.3|10.08|8.28|0
1675722600000|2023-02-06 22:30:00|10.09|8.29|10.1|8.3|10.13|8.33|10.08|8.28|0
1675722900000|2023-02-06 22:35:00|10.13|8.33|10.13|8.33|10.13|8.33|10.13|8.33|0
1675723200000|2023-02-06 22:40:00|10.15|8.35|10.13|8.33|10.15|8.35|10.11|8.31|0
1675723500000|2023-02-06 22:45:00|10.14|8.34|10.13|8.33|10.15|8.35|10.12|8.32|0
1675723800000|2023-02-06 22:50:00|10.12|8.32|10.12|8.32|10.12|8.32|10.12|8.32|0
1675724100000|2023-02-06 22:55:00|10.13|8.33|10.13|8.33|10.13|8.33|10.11|8.31|0
1675724400000|2023-02-06 23:00:00|10.1|8.3|10.12|8.32|10.17|8.37|10.1|8.3|0
1675724700000|2023-02-06 23:05:00|10.11|8.31|10.13|8.33|10.15|8.35|10.09|8.29|0
1675725000000|2023-02-06 23:10:00|10.12|8.32|10.26|8.46|10.32|8.52|10.11|8.31|0
1675725300000|2023-02-06 23:15:00|10.28|8.48|10.28|8.48|10.3|8.5|10.21|8.41|0
1675725600000|2023-02-06 23:20:00|10.26|8.46|10.25|8.45|10.28|8.48|10.22|8.42|0
1675725900000|2023-02-06 23:25:00|10.26|8.46|10.24|8.44|10.3|8.5|10.22|8.42|0
1675726200000|2023-02-06 23:30:00|10.22|8.42|10.22|8.42|10.24|8.44|10.18|8.38|0
1675726500000|2023-02-06 23:35:00|10.21|8.41|10.26|8.46|10.28|8.48|10.21|8.41|0
1675726800000|2023-02-06 23:40:00|10.27|8.47|10.33|8.53|10.34|8.54|10.25|8.45|0
1675727100000|2023-02-06 23:45:00|10.32|8.52|10.39|8.59|10.41|8.61|10.32|8.52|0
1675727400000|2023-02-06 23:50:00|10.41|8.61|10.35|8.55|10.42|8.62|10.35|8.55|0
1675727700000|2023-02-06 23:55:00|10.37|8.57|10.41|8.61|10.42|8.62|10.35|8.55|0
1675728000000|2023-02-07 00:00:00|10.43|8.63|10.39|8.59|10.46|8.66|10.37|8.57|0
1675728300000|2023-02-07 00:05:00|10.38|8.58|10.49|8.69|10.51|8.71|10.38|8.58|0
1675728600000|2023-02-07 00:10:00|10.5|8.7|10.54|8.74|10.55|8.75|10.49|8.69|0
1675728900000|2023-02-07 00:15:00|10.55|8.75|10.53|8.73|10.57|8.77|10.51|8.71|0
1675729200000|2023-02-07 00:20:00|10.54|8.74|10.53|8.73|10.55|8.75|10.49|8.69|0
1675729500000|2023-02-07 00:25:00|10.51|8.71|10.5|8.7|10.53|8.73|10.47|8.67|0
1675729800000|2023-02-07 00:30:00|10.51|8.71|10.55|8.75|10.57|8.77|10.5|8.7|0
1675730100000|2023-02-07 00:35:00|10.54|8.74|10.53|8.73|10.54|8.74|10.47|8.67|0
1675730400000|2023-02-07 00:40:00|10.54|8.74|10.51|8.71|10.54|8.74|10.48|8.68|0
1675730700000|2023-02-07 00:45:00|10.5|8.7|10.58|8.78|10.59|8.79|10.48|8.68|0
1675731000000|2023-02-07 00:50:00|10.59|8.79|10.52|8.72|10.59|8.79|10.51|8.71|0
1675731300000|2023-02-07 00:55:00|10.55|8.75|10.61|8.81|10.62|8.82|10.55|8.75|0
1675731600000|2023-02-07 01:00:00|10.62|8.82|10.66|8.86|10.67|8.87|10.6|8.8|0
1675731900000|2023-02-07 01:05:00|10.65|8.85|10.64|8.84|10.66|8.86|10.59|8.79|0
1675732200000|2023-02-07 01:10:00|10.63|8.83|10.72|8.92|10.73|8.93|10.63|8.83|0
1675732500000|2023-02-07 01:15:00|10.73|8.93|10.73|8.93|10.73|8.93|10.69|8.89|0
1675732800000|2023-02-07 01:20:00|10.72|8.92|10.66|8.86|10.73|8.93|10.66|8.86|0
1675733100000|2023-02-07 01:25:00|10.64|8.84|10.72|8.92|10.73|8.93|10.63|8.83|0
1675733400000|2023-02-07 01:30:00|10.73|8.93|10.66|8.86|10.75|8.95|10.63|8.83|0
1675733700000|2023-02-07 01:35:00|10.64|8.84|10.62|8.82|10.66|8.86|10.6|8.8|0
1675734000000|2023-02-07 01:40:00|10.63|8.83|10.57|8.77|10.64|8.84|10.55|8.75|0
1675734300000|2023-02-07 01:45:00|10.56|8.76|10.59|8.79|10.62|8.82|10.56|8.76|0
1675734600000|2023-02-07 01:50:00|10.6|8.8|10.64|8.84|10.67|8.87|10.59|8.79|0
1675734900000|2023-02-07 01:55:00|10.66|8.86|10.71|8.91|10.74|8.94|10.63|8.83|0
1675735200000|2023-02-07 02:00:00|10.72|8.92|10.68|8.88|10.74|8.94|10.67|8.87|0
1675735500000|2023-02-07 02:05:00|10.7|8.9|10.63|8.83|10.7|8.9|10.63|8.83|0
1675735800000|2023-02-07 02:10:00|10.61|8.81|10.63|8.83|10.67|8.87|10.6|8.8|0
1675736100000|2023-02-07 02:15:00|10.61|8.81|10.6|8.8|10.63|8.83|10.57|8.77|0
1675736400000|2023-02-07 02:20:00|10.59|8.79|10.63|8.83|10.64|8.84|10.54|8.74|0
1675736700000|2023-02-07 02:25:00|10.61|8.81|10.6|8.8|10.63|8.83|10.56|8.76|0
1675737000000|2023-02-07 02:30:00|10.61|8.81|10.6|8.8|10.63|8.83|10.6|8.8|0
1675737300000|2023-02-07 02:35:00|10.61|8.81|10.58|8.78|10.63|8.83|10.58|8.78|0
1675737600000|2023-02-07 02:40:00|10.56|8.76|10.61|8.81|10.61|8.81|10.56|8.76|0
1675737900000|2023-02-07 02:45:00|10.6|8.8|10.6|8.8|10.61|8.81|10.56|8.76|0
1675738200000|2023-02-07 02:50:00|10.61|8.81|10.68|8.88|10.68|8.88|10.6|8.8|0
1675738500000|2023-02-07 02:55:00|10.66|8.86|10.68|8.88|10.68|8.88|10.64|8.84|0
1675738800000|2023-02-07 03:00:00|10.69|8.89|10.64|8.84|10.69|8.89|10.64|8.84|0
1675739100000|2023-02-07 03:05:00|10.62|8.82|10.66|8.86|10.66|8.86|10.6|8.8|0
1675739400000|2023-02-07 03:10:00|10.68|8.88|10.62|8.82|10.69|8.89|10.62|8.82|0
1675739700000|2023-02-07 03:15:00|10.63|8.83|10.65|8.85|10.68|8.88|10.59|8.79|0
1675740000000|2023-02-07 03:20:00|10.66|8.86|10.68|8.88|10.68|8.88|10.65|8.85|0
1675740300000|2023-02-07 03:25:00|10.66|8.86|10.66|8.86|10.68|8.88|10.65|8.85|0
1675740600000|2023-02-07 03:30:00|10.68|8.88|10.57|8.77|10.68|8.88|10.54|8.74|0
1675740900000|2023-02-07 03:35:00|10.58|8.78|10.57|8.77|10.61|8.81|10.54|8.74|0
1675741200000|2023-02-07 03:40:00|10.56|8.76|10.52|8.72|10.57|8.77|10.52|8.72|0
1675741500000|2023-02-07 03:45:00|10.54|8.74|10.56|8.76|10.58|8.78|10.51|8.71|0
1675741800000|2023-02-07 03:50:00|10.57|8.77|10.46|8.66|10.57|8.77|10.46|8.66|0
1675742100000|2023-02-07 03:55:00|10.47|8.67|10.48|8.68|10.48|8.68|10.46|8.66|0
1675742400000|2023-02-07 04:00:00|10.5|8.7|10.52|8.72|10.55|8.75|10.47|8.67|0
1675742700000|2023-02-07 04:05:00|10.51|8.71|10.54|8.74|10.54|8.74|10.48|8.68|0
1675743000000|2023-02-07 04:10:00|10.52|8.72|10.52|8.72|10.54|8.74|10.51|8.71|0
1675743300000|2023-02-07 04:15:00|10.51|8.71|10.4|8.6|10.51|8.71|10.4|8.6|0
1675743600000|2023-02-07 04:20:00|10.41|8.61|10.39|8.59|10.44|8.64|10.37|8.57|0
1675743900000|2023-02-07 04:25:00|10.4|8.6|10.41|8.61|10.41|8.61|10.39|8.59|0
1675744200000|2023-02-07 04:30:00|10.39|8.59|10.4|8.6|10.41|8.61|10.39|8.59|0
1675744500000|2023-02-07 04:35:00|10.41|8.61|10.35|8.55|10.41|8.61|10.32|8.52|0
1675744800000|2023-02-07 04:40:00|10.33|8.53|10.28|8.48|10.35|8.55|10.28|8.48|0
1675745100000|2023-02-07 04:45:00|10.29|8.49|10.28|8.48|10.31|8.51|10.28|8.48|0
1675745400000|2023-02-07 04:50:00|10.27|8.47|10.28|8.48|10.29|8.49|10.24|8.44|0
1675745700000|2023-02-07 04:55:00|10.27|8.47|10.24|8.44|10.29|8.49|10.24|8.44|0
1675746000000|2023-02-07 05:00:00|10.25|8.45|10.29|8.49|10.29|8.49|10.25|8.45|0
1675746300000|2023-02-07 05:05:00|10.32|8.52|10.33|8.53|10.37|8.57|10.32|8.52|0
1675746600000|2023-02-07 05:10:00|10.32|8.52|10.33|8.53|10.33|8.53|10.3|8.5|0
1675746900000|2023-02-07 05:15:00|10.34|8.54|10.33|8.53|10.36|8.56|10.33|8.53|0
1675747200000|2023-02-07 05:20:00|10.32|8.52|10.34|8.54|10.34|8.54|10.32|8.52|0
1675747500000|2023-02-07 05:25:00|10.33|8.53|10.34|8.54|10.34|8.54|10.32|8.52|0
1675747800000|2023-02-07 05:30:00|10.36|8.56|10.4|8.6|10.44|8.64|10.34|8.54|0
1675748100000|2023-02-07 05:35:00|10.41|8.61|10.34|8.54|10.41|8.61|10.34|8.54|0
1675748400000|2023-02-07 05:40:00|10.36|8.56|10.33|8.53|10.36|8.56|10.32|8.52|0
1675748700000|2023-02-07 05:45:00|10.31|8.51|10.29|8.49|10.33|8.53|10.29|8.49|0
1675749000000|2023-02-07 05:50:00|10.3|8.5|10.33|8.53|10.33|8.53|10.29|8.49|0
1675749300000|2023-02-07 05:55:00|10.34|8.54|10.38|8.58|10.41|8.61|10.34|8.54|0
1675749600000|2023-02-07 06:00:00|10.37|8.57|10.39|8.59|10.41|8.61|10.34|8.54|0
1675749900000|2023-02-07 06:05:00|10.41|8.61|10.37|8.57|10.43|8.63|10.35|8.55|0
1675750200000|2023-02-07 06:10:00|10.35|8.55|10.38|8.58|10.43|8.63|10.34|8.54|0
1675750500000|2023-02-07 06:15:00|10.37|8.57|10.38|8.58|10.38|8.58|10.34|8.54|0
1675750800000|2023-02-07 06:20:00|10.37|8.57|10.38|8.58|10.38|8.58|10.35|8.55|0
1675751100000|2023-02-07 06:25:00|10.37|8.57|10.31|8.51|10.38|8.58|10.3|8.5|0
1675751400000|2023-02-07 06:30:00|10.3|8.5|10.34|8.54|10.34|8.54|10.3|8.5|0
1675751700000|2023-02-07 06:35:00|10.35|8.55|10.32|8.52|10.35|8.55|10.31|8.51|0
1675752000000|2023-02-07 06:40:00|10.31|8.51|10.32|8.52|10.35|8.55|10.3|8.5|0
1675752300000|2023-02-07 06:45:00|10.31|8.51|10.28|8.48|10.32|8.52|10.27|8.47|0
1675752600000|2023-02-07 06:50:00|10.27|8.47|10.34|8.54|10.34|8.54|10.26|8.46|0
1675752900000|2023-02-07 06:55:00|10.33|8.53|10.31|8.51|10.34|8.54|10.31|8.51|0
1675753200000|2023-02-07 07:00:00|10.3|8.5|10.28|8.48|10.31|8.51|10.26|8.46|0
1675753500000|2023-02-07 07:05:00|10.08|8.68|10.14|8.74|10.16|8.76|10.08|8.68|0
1675753800000|2023-02-07 07:10:00|10.12|8.72|10.12|8.72|10.15|8.75|10.1|8.7|0
1675754100000|2023-02-07 07:15:00|10.13|8.73|10.12|8.72|10.23|8.83|10.11|8.71|0
1675754400000|2023-02-07 07:20:00|10.13|8.73|10.13|8.73|10.19|8.79|10.12|8.72|0
1675754700000|2023-02-07 07:25:00|10.12|8.72|10.19|8.79|10.19|8.79|10.12|8.72|0
1675755000000|2023-02-07 07:30:00|10.17|8.77|10.11|8.71|10.19|8.79|10.11|8.71|0
1675755300000|2023-02-07 07:35:00|10.12|8.72|10.07|8.67|10.13|8.73|10.07|8.67|0
1675755600000|2023-02-07 07:40:00|10.08|8.68|10.03|8.63|10.08|8.68|10.03|8.63|0
1675755900000|2023-02-07 07:45:00|10.04|8.64|10.01|8.61|10.04|8.64|9.97|8.57|0
1675756200000|2023-02-07 07:50:00|10|8.6|9.97|8.57|10.08|8.68|9.97|8.57|0
1675756500000|2023-02-07 07:55:00|9.96|8.56|10|8.6|10.05|8.65|9.95|8.55|0
1675756800000|2023-02-07 08:00:00|9.99|8.59|9.96|8.56|10.1|8.7|9.95|8.55|0
1675757100000|2023-02-07 08:05:00|9.95|8.55|9.54|8.14|9.95|8.55|9.39|7.99|0
1675757400000|2023-02-07 08:10:00|9.52|8.12|9.41|8.01|9.57|8.17|9.34|7.94|0
1675757700000|2023-02-07 08:15:00|9.43|8.03|9.7|8.3|9.73|8.33|9.43|8.03|0
1675758000000|2023-02-07 08:20:00|9.67|8.27|9.73|8.33|9.73|8.33|9.59|8.19|0
1675758300000|2023-02-07 08:25:00|9.71|8.31|9.71|8.31|9.81|8.41|9.66|8.26|0
1675758600000|2023-02-07 08:30:00|9.7|8.3|9.71|8.31|9.75|8.35|9.52|8.12|0
1675758900000|2023-02-07 08:35:00|9.74|8.34|9.61|8.21|9.76|8.36|9.51|8.11|0
1675759200000|2023-02-07 08:40:00|9.62|8.22|9.67|8.27|9.76|8.36|9.58|8.18|0
1675759500000|2023-02-07 08:45:00|9.66|8.26|9.84|8.44|9.89|8.49|9.66|8.26|0
1675759800000|2023-02-07 08:50:00|9.85|8.45|9.74|8.34|9.85|8.45|9.71|8.31|0
1675760100000|2023-02-07 08:55:00|9.75|8.35|9.79|8.39|9.83|8.43|9.74|8.34|0
1675760400000|2023-02-07 09:00:00|9.8|8.4|9.92|8.52|9.96|8.56|9.79|8.39|0
1675760700000|2023-02-07 09:05:00|9.9|8.5|10.01|8.61|10.01|8.61|9.86|8.46|0
1675761000000|2023-02-07 09:10:00|10.02|8.62|10.23|8.83|10.25|8.85|9.99|8.59|0
1675761300000|2023-02-07 09:15:00|10.26|8.86|10.25|8.85|10.29|8.89|10.21|8.81|0
1675761600000|2023-02-07 09:20:00|10.27|8.87|10.23|8.83|10.33|8.93|10.18|8.78|0
1675761900000|2023-02-07 09:25:00|10.22|8.82|10.24|8.84|10.29|8.89|10.22|8.82|0
1675762200000|2023-02-07 09:30:00|10.26|8.86|10.22|8.82|10.33|8.93|10.22|8.82|0
1675762500000|2023-02-07 09:35:00|10.23|8.83|10.24|8.84|10.37|8.97|10.23|8.83|0
1675762800000|2023-02-07 09:40:00|10.23|8.83|10.28|8.88|10.28|8.88|10.22|8.82|0
1675763100000|2023-02-07 09:45:00|10.27|8.87|10.31|8.91|10.31|8.91|10.24|8.84|0
1675763400000|2023-02-07 09:50:00|10.3|8.9|10.31|8.91|10.32|8.92|10.24|8.84|0
1675763700000|2023-02-07 09:55:00|10.3|8.9|10.24|8.84|10.31|8.91|10.22|8.82|0
1675764000000|2023-02-07 10:00:00|10.26|8.86|10.01|8.61|10.27|8.87|10.01|8.61|0
1675764300000|2023-02-07 10:05:00|9.99|8.59|9.93|8.53|10|8.6|9.93|8.53|0
1675764600000|2023-02-07 10:10:00|9.92|8.52|9.96|8.56|9.99|8.59|9.89|8.49|0
1675764900000|2023-02-07 10:15:00|9.95|8.55|9.92|8.52|9.95|8.55|9.89|8.49|0
1675765200000|2023-02-07 10:20:00|9.93|8.53|10.01|8.61|10.01|8.61|9.92|8.52|0
1675765500000|2023-02-07 10:25:00|10.02|8.62|10.16|8.76|10.17|8.77|10.02|8.62|0
1675765800000|2023-02-07 10:30:00|10.17|8.77|10.13|8.73|10.18|8.78|10.12|8.72|0
1675766100000|2023-02-07 10:35:00|10.14|8.74|10.06|8.66|10.14|8.74|10.06|8.66|0
1675766400000|2023-02-07 10:40:00|10.04|8.64|9.98|8.58|10.06|8.66|9.98|8.58|0
1675766700000|2023-02-07 10:45:00|9.97|8.57|9.92|8.52|9.97|8.57|9.9|8.5|0
1675767000000|2023-02-07 10:50:00|9.93|8.53|9.86|8.46|9.93|8.53|9.86|8.46|0
1675767300000|2023-02-07 10:55:00|9.88|8.48|9.73|8.33|9.89|8.49|9.72|8.32|0
1675767600000|2023-02-07 11:00:00|9.72|8.32|9.81|8.41|9.81|8.41|9.67|8.27|0
1675767900000|2023-02-07 11:05:00|9.82|8.42|9.89|8.49|9.93|8.53|9.81|8.41|0
1675768200000|2023-02-07 11:10:00|9.9|8.5|9.79|8.39|9.9|8.5|9.79|8.39|0
1675768500000|2023-02-07 11:15:00|9.8|8.4|9.76|8.36|9.81|8.41|9.71|8.31|0
1675768800000|2023-02-07 11:20:00|9.75|8.35|9.67|8.27|9.75|8.35|9.63|8.23|0
1675769100000|2023-02-07 11:25:00|9.66|8.26|9.8|8.4|9.8|8.4|9.66|8.26|0
1675769400000|2023-02-07 11:30:00|9.79|8.39|9.72|8.32|9.82|8.42|9.64|8.24|0
1675769700000|2023-02-07 11:35:00|9.73|8.33|9.69|8.29|9.74|8.34|9.6|8.2|0
1675770000000|2023-02-07 11:40:00|9.71|8.31|9.67|8.27|9.77|8.37|9.64|8.24|0
1675770300000|2023-02-07 11:45:00|9.68|8.28|9.69|8.29|9.72|8.32|9.63|8.23|0
1675770600000|2023-02-07 11:50:00|9.71|8.31|9.72|8.32|9.76|8.36|9.67|8.27|0
1675770900000|2023-02-07 11:55:00|9.73|8.33|9.74|8.34|9.77|8.37|9.7|8.3|0
1675771200000|2023-02-07 12:00:00|9.76|8.36|9.9|8.5|9.91|8.51|9.72|8.32|0
1675771500000|2023-02-07 12:05:00|9.92|8.52|9.94|8.54|9.99|8.59|9.91|8.51|0
1675771800000|2023-02-07 12:10:00|9.92|8.52|9.87|8.47|9.92|8.52|9.85|8.45|0
1675772100000|2023-02-07 12:15:00|9.86|8.46|9.93|8.53|9.98|8.58|9.86|8.46|0
1675772400000|2023-02-07 12:20:00|9.94|8.54|9.99|8.59|10|8.6|9.91|8.51|0
1675772700000|2023-02-07 12:25:00|10|8.6|9.9|8.5|10|8.6|9.86|8.46|0
1675773000000|2023-02-07 12:30:00|9.91|8.51|9.84|8.44|9.93|8.53|9.84|8.44|0
1675773300000|2023-02-07 12:35:00|9.83|8.43|9.86|8.46|9.86|8.46|9.78|8.38|0
1675773600000|2023-02-07 12:40:00|9.84|8.44|9.78|8.38|9.9|8.5|9.77|8.37|0
1675773900000|2023-02-07 12:45:00|9.77|8.37|9.77|8.37|9.86|8.46|9.73|8.33|0
1675774200000|2023-02-07 12:50:00|9.76|8.36|9.81|8.41|9.83|8.43|9.7|8.3|0
1675774500000|2023-02-07 12:55:00|9.8|8.4|9.88|8.48|9.89|8.49|9.8|8.4|0
1675774800000|2023-02-07 13:00:00|9.87|8.47|9.82|8.42|9.87|8.47|9.76|8.36|0
1675775100000|2023-02-07 13:05:00|9.83|8.43|9.75|8.35|9.89|8.49|9.75|8.35|0
1675775400000|2023-02-07 13:10:00|9.76|8.36|9.75|8.35|9.76|8.36|9.68|8.28|0
1675775700000|2023-02-07 13:15:00|9.76|8.36|9.71|8.31|9.83|8.43|9.69|8.29|0
1675776000000|2023-02-07 13:20:00|9.7|8.3|9.5|8.1|9.74|8.34|9.47|8.07|0
1675776300000|2023-02-07 13:25:00|9.48|8.08|9.52|8.12|9.53|8.13|9.4|8|0
1675776600000|2023-02-07 13:30:00|9.53|8.13|9.39|7.99|9.56|8.16|9.32|7.92|0
1675776900000|2023-02-07 13:35:00|9.38|7.98|9.34|7.94|9.41|8.01|9.28|7.88|0
1675777200000|2023-02-07 13:40:00|9.36|7.96|9.38|7.98|9.43|8.03|9.29|7.89|0
1675777500000|2023-02-07 13:45:00|9.39|7.99|9.31|7.91|9.39|7.99|9.27|7.87|0
1675777800000|2023-02-07 13:50:00|9.29|7.89|9.28|7.88|9.36|7.96|9.24|7.84|0
1675778100000|2023-02-07 13:55:00|9.27|7.87|9.36|7.96|9.36|7.96|9.24|7.84|0
1675778400000|2023-02-07 14:00:00|9.34|7.94|9.27|7.87|9.36|7.96|9.22|7.82|0
1675778700000|2023-02-07 14:05:00|9.28|7.88|9.17|7.77|9.29|7.89|9.12|7.72|0
1675779000000|2023-02-07 14:10:00|9.16|7.76|9.1|7.7|9.17|7.77|9.1|7.7|0
1675779300000|2023-02-07 14:15:00|9.11|7.71|9.13|7.73|9.13|7.73|9.02|7.62|0
1675779600000|2023-02-07 14:20:00|9.15|7.75|9.19|7.79|9.21|7.81|9.07|7.67|0
1675779900000|2023-02-07 14:25:00|9.17|7.77|9.07|7.67|9.21|7.81|9.07|7.67|0
1675780200000|2023-02-07 14:30:00|9.02|7.62|10.58|9.18|10.75|9.35|8.9|7.5|0
1675780500000|2023-02-07 14:35:00|10.57|9.17|10.75|9.35|10.79|9.39|10.41|9.01|0
1675780800000|2023-02-07 14:40:00|10.79|9.39|10.87|9.47|10.94|9.54|10.61|9.21|0
1675781100000|2023-02-07 14:45:00|10.86|9.46|10.71|9.31|10.86|9.46|10.54|9.14|0
1675781400000|2023-02-07 14:50:00|10.69|9.29|10.75|9.35|10.97|9.57|10.64|9.24|0
1675781700000|2023-02-07 14:55:00|10.77|9.37|10.66|9.26|10.87|9.47|10.6|9.2|0
1675782000000|2023-02-07 15:00:00|10.65|9.25|10.66|9.26|10.73|9.33|10.51|9.11|0
1675782300000|2023-02-07 15:05:00|10.65|9.25|10.57|9.17|10.82|9.42|10.54|9.14|0
1675782600000|2023-02-07 15:10:00|10.53|9.13|9.15|7.75|10.53|9.13|9.01|7.61|0
1675782900000|2023-02-07 15:15:00|9.16|7.76|9.27|7.87|9.29|7.89|9.04|7.64|0
1675783200000|2023-02-07 15:20:00|9.28|7.88|9.21|7.81|9.33|7.93|9.17|7.77|0
1675783500000|2023-02-07 15:25:00|9.22|7.82|9.09|7.69|9.28|7.88|8.98|7.58|0
1675783800000|2023-02-07 15:30:00|9.05|7.65|9.15|7.75|9.24|7.84|9.04|7.64|0
1675784100000|2023-02-07 15:35:00|9.16|7.76|9.3|7.9|9.33|7.93|9.1|7.7|0
1675784400000|2023-02-07 15:40:00|9.29|7.89|9.34|7.94|9.34|7.94|9.18|7.78|0
1675784700000|2023-02-07 15:45:00|9.33|7.93|9.3|7.9|9.35|7.95|9.25|7.85|0
1675785000000|2023-02-07 15:50:00|9.33|7.93|9.33|7.93|9.47|8.07|9.29|7.89|0
1675785300000|2023-02-07 15:55:00|9.32|7.92|9.16|7.76|9.34|7.94|9.11|7.71|0
1675785600000|2023-02-07 16:00:00|9.14|7.74|9.18|7.78|9.28|7.88|9.14|7.74|0
1675785900000|2023-02-07 16:05:00|9.16|7.76|9.64|8.24|9.76|8.36|9.16|7.76|0
1675786200000|2023-02-07 16:10:00|9.63|8.23|9.65|8.25|9.71|8.31|9.55|8.15|0
1675786500000|2023-02-07 16:15:00|9.67|8.27|9.59|8.19|9.74|8.34|9.58|8.18|0
1675786800000|2023-02-07 16:20:00|9.6|8.2|9.55|8.15|9.64|8.24|9.51|8.11|0
1675787100000|2023-02-07 16:25:00|9.58|8.18|9.69|8.29|9.77|8.37|9.54|8.14|0
1675787400000|2023-02-07 16:30:00|9.72|8.32|10.33|8.93|10.41|9.01|9.72|8.32|0
1675787700000|2023-02-07 16:35:00|10.35|8.95|10.3|8.9|10.42|9.02|10.29|8.89|0
1675788000000|2023-02-07 16:40:00|10.29|8.89|10.35|8.95|10.41|9.01|10.27|8.87|0
1675788300000|2023-02-07 16:45:00|10.37|8.97|10.42|9.02|10.49|9.09|10.3|8.9|0
1675788600000|2023-02-07 16:50:00|10.43|9.03|10.33|8.93|10.5|9.1|10.33|8.93|0
1675788900000|2023-02-07 16:55:00|10.3|8.9|10.26|8.86|10.38|8.98|10.25|8.85|0
1675789200000|2023-02-07 17:00:00|10.25|8.85|10.38|8.98|10.42|9.02|10.22|8.82|0
1675789500000|2023-02-07 17:05:00|10.39|8.99|10.35|8.95|10.46|9.06|10.33|8.93|0
1675789800000|2023-02-07 17:10:00|10.37|8.97|10.38|8.98|10.46|9.06|10.31|8.91|0
1675790100000|2023-02-07 17:15:00|10.36|8.96|10.35|8.95|10.43|9.03|10.32|8.92|0
1675790400000|2023-02-07 17:20:00|10.34|8.94|10.07|8.67|10.36|8.96|10.01|8.61|0
1675790700000|2023-02-07 17:25:00|10.08|8.68|10.06|8.66|10.15|8.75|10|8.6|0
1675791000000|2023-02-07 17:30:00|10.04|8.64|10.08|8.68|10.18|8.78|10|8.6|0
1675791300000|2023-02-07 17:35:00|10.07|8.67|10.14|8.74|10.17|8.77|10.02|8.62|0
1675791600000|2023-02-07 17:40:00|10.15|8.75|10.17|8.77|11.06|9.66|9.57|8.17|0
1675791900000|2023-02-07 17:45:00|10.28|8.88|11.25|9.85|11.28|9.88|10.23|8.83|0
1675792200000|2023-02-07 17:50:00|11.34|9.94|11.06|9.66|11.55|10.15|10.72|9.32|0
1675792500000|2023-02-07 17:55:00|11.05|9.65|11.08|9.68|11.56|10.16|10.95|9.55|0
1675792800000|2023-02-07 18:00:00|11.33|9.93|10.74|9.34|11.44|10.04|10.74|9.34|0
1675793100000|2023-02-07 18:05:00|10.65|9.25|10.61|9.21|11.04|9.64|10.48|9.08|0
1675793400000|2023-02-07 18:10:00|10.69|9.29|10.24|8.84|10.79|9.39|10.17|8.77|0
1675793700000|2023-02-07 18:15:00|10.21|8.81|9.99|8.59|10.29|8.89|9.36|7.96|0
1675794000000|2023-02-07 18:20:00|9.98|8.58|9.52|8.12|10.02|8.62|9.33|7.93|0
1675794300000|2023-02-07 18:25:00|9.46|8.06|8.69|7.29|9.76|8.36|8.67|7.27|0
1675794600000|2023-02-07 18:30:00|8.49|7.09|8.41|7.01|8.65|7.25|7.87|6.47|0
1675794900000|2023-02-07 18:35:00|8.32|6.92|8.75|7.35|8.88|7.48|8.32|6.92|0
1675795200000|2023-02-07 18:40:00|8.77|7.37|8.75|7.35|9.26|7.86|8.68|7.28|0
1675795500000|2023-02-07 18:45:00|8.76|7.36|8.75|7.35|8.81|7.41|8.36|6.96|0
1675795800000|2023-02-07 18:50:00|8.74|7.34|9.14|7.74|9.16|7.76|8.67|7.27|0
1675796100000|2023-02-07 18:55:00|9.13|7.73|9.22|7.82|9.34|7.94|9.08|7.68|0
1675796400000|2023-02-07 19:00:00|9.2|7.8|9.89|8.49|9.89|8.49|9.2|7.8|0
1675796700000|2023-02-07 19:05:00|9.87|8.47|10.51|9.11|10.65|9.25|9.82|8.42|0
1675797000000|2023-02-07 19:10:00|10.54|9.14|10.76|9.36|10.93|9.53|10.51|9.11|0
1675797300000|2023-02-07 19:15:00|10.73|9.33|11.02|9.62|11.12|9.72|10.73|9.33|0
1675797600000|2023-02-07 19:20:00|10.99|9.59|11.05|9.65|11.15|9.75|10.64|9.24|0
1675797900000|2023-02-07 19:25:00|11|9.6|10.93|9.53|11.25|9.85|10.76|9.36|0
1675798200000|2023-02-07 19:30:00|10.96|9.56|10.06|8.66|11.02|9.62|9.49|8.09|0
1675798500000|2023-02-07 19:35:00|10.07|8.67|10.02|8.62|10.13|8.73|9.92|8.52|0
1675798800000|2023-02-07 19:40:00|9.99|8.59|9.92|8.52|10.3|8.9|9.86|8.46|0
1675799100000|2023-02-07 19:45:00|9.94|8.54|10.06|8.66|10.19|8.79|9.94|8.54|0
1675799400000|2023-02-07 19:50:00|10.07|8.67|10.26|8.86|10.33|8.93|9.94|8.54|0
1675799700000|2023-02-07 19:55:00|10.29|8.89|10.27|8.87|10.33|8.93|10.15|8.75|0
1675800000000|2023-02-07 20:00:00|10.32|8.92|10.11|8.71|10.78|9.38|10.11|8.71|0
1675800300000|2023-02-07 20:05:00|10.14|8.74|9.86|8.46|10.25|8.85|9.8|8.4|0
1675800600000|2023-02-07 20:10:00|9.91|8.51|10.11|8.71|10.19|8.79|9.91|8.51|0
1675800900000|2023-02-07 20:15:00|10.15|8.75|10.41|9.01|10.48|9.08|10.14|8.74|0
1675801200000|2023-02-07 20:20:00|10.44|9.04|10.54|9.14|10.69|9.29|10.38|8.98|0
1675801500000|2023-02-07 20:25:00|10.58|9.18|10.89|9.49|10.92|9.52|10.48|9.08|0
1675801800000|2023-02-07 20:30:00|10.88|9.48|10.89|9.49|10.96|9.56|10.71|9.31|0
1675802100000|2023-02-07 20:35:00|10.88|9.48|10.96|9.56|10.99|9.59|10.62|9.22|0
1675802400000|2023-02-07 20:40:00|10.95|9.55|11.05|9.65|11.05|9.65|10.89|9.49|0
1675802700000|2023-02-07 20:45:00|11.01|9.61|10.53|9.13|11.39|9.99|10.53|9.13|0
1675803000000|2023-02-07 20:50:00|10.52|9.12|11.52|10.12|11.53|10.13|10.52|9.12|0
1675803300000|2023-02-07 20:55:00|11.39|9.99|10.41|9.01|11.39|9.99|10.34|8.94|0
1675803600000|2023-02-07 21:00:00|10.4|9|10.38|8.98|10.66|9.26|10.26|8.86|0
1675803900000|2023-02-07 21:05:00|10.39|8.99|10.29|8.89|10.39|8.99|10.25|8.85|0
1675804200000|2023-02-07 21:10:00|10.28|8.88|10.31|8.91|10.33|8.93|10.17|8.77|0
1675804500000|2023-02-07 21:15:00|10.47|8.67|10.38|8.58|10.48|8.68|10.38|8.58|0
1675804800000|2023-02-07 21:20:00|10.41|8.61|10.51|8.71|10.53|8.73|10.4|8.6|0
1675805100000|2023-02-07 21:25:00|10.49|8.69|10.52|8.72|10.55|8.75|10.48|8.68|0
1675805400000|2023-02-07 21:30:00|10.53|8.73|10.52|8.72|10.53|8.73|10.49|8.69|0
1675805700000|2023-02-07 21:35:00|10.51|8.71|10.44|8.64|10.52|8.72|10.42|8.62|0
1675806000000|2023-02-07 21:40:00|10.42|8.62|10.45|8.65|10.45|8.65|10.42|8.62|0
1675806300000|2023-02-07 21:45:00|10.42|8.62|10.44|8.64|10.46|8.66|10.42|8.62|0
1675806600000|2023-02-07 21:50:00|10.45|8.65|10.44|8.64|10.45|8.65|10.44|8.64|0
1675806900000|2023-02-07 21:55:00|10.43|8.63|10.48|8.68|10.5|8.7|10.42|8.62|0
1675807200000|2023-02-07 22:00:00|10.47|8.67|10.46|8.66|10.48|8.68|10.45|8.65|0
1675807500000|2023-02-07 22:05:00|10.45|8.65|10.48|8.68|10.48|8.68|10.45|8.65|0
1675807800000|2023-02-07 22:10:00|10.49|8.69|10.5|8.7|10.53|8.73|10.47|8.67|0
1675808100000|2023-02-07 22:15:00|10.49|8.69|10.51|8.71|10.51|8.71|10.49|8.69|0
1675808400000|2023-02-07 22:20:00|10.52|8.72|10.54|8.74|10.54|8.74|10.5|8.7|0
1675808700000|2023-02-07 22:25:00|10.55|8.75|10.55|8.75|10.55|8.75|10.54|8.74|0
1675809000000|2023-02-07 22:30:00|10.56|8.76|10.56|8.76|10.56|8.76|10.56|8.76|0
1675809300000|2023-02-07 22:35:00|10.55|8.75|10.56|8.76|10.56|8.76|10.54|8.74|0
1675809600000|2023-02-07 22:40:00|10.55|8.75|10.55|8.75|10.56|8.76|10.55|8.75|0
1675809900000|2023-02-07 22:45:00|10.56|8.76|10.54|8.74|10.56|8.76|10.54|8.74|0
1675810200000|2023-02-07 22:50:00|10.55|8.75|10.54|8.74|10.56|8.76|10.53|8.73|0
1675810500000|2023-02-07 22:55:00|10.53|8.73|10.51|8.71|10.54|8.74|10.5|8.7|0
1675810800000|2023-02-07 23:00:00|10.52|8.72|10.62|8.82|10.65|8.85|10.52|8.72|0
1675811100000|2023-02-07 23:05:00|10.64|8.84|10.79|8.99|10.81|9.01|10.64|8.84|0
1675811400000|2023-02-07 23:10:00|10.8|9|10.69|8.89|10.82|9.02|10.69|8.89|0
1675811700000|2023-02-07 23:15:00|10.68|8.88|10.69|8.89|10.69|8.89|10.64|8.84|0
1675812000000|2023-02-07 23:20:00|10.71|8.91|10.64|8.84|10.71|8.91|10.59|8.79|0
1675812300000|2023-02-07 23:25:00|10.62|8.82|10.62|8.82|10.62|8.82|10.55|8.75|0
1675812600000|2023-02-07 23:30:00|10.64|8.84|10.66|8.86|10.68|8.88|10.61|8.81|0
1675812900000|2023-02-07 23:35:00|10.65|8.85|10.64|8.84|10.69|8.89|10.64|8.84|0
1675813200000|2023-02-07 23:40:00|10.65|8.85|10.71|8.91|10.72|8.92|10.65|8.85|0
1675813500000|2023-02-07 23:45:00|10.69|8.89|10.56|8.76|10.71|8.91|10.5|8.7|0
1675813800000|2023-02-07 23:50:00|10.58|8.78|10.56|8.76|10.58|8.78|10.5|8.7|0
1675814100000|2023-02-07 23:55:00|10.55|8.75|10.55|8.75|10.56|8.76|10.48|8.68|0
1675814400000|2023-02-08 00:00:00|10.56|8.76|10.62|8.82|10.63|8.83|10.56|8.76|0
1675814700000|2023-02-08 00:05:00|10.63|8.83|10.59|8.79|10.63|8.83|10.54|8.74|0
1675815000000|2023-02-08 00:10:00|10.61|8.81|10.58|8.78|10.61|8.81|10.58|8.78|0
1675815300000|2023-02-08 00:15:00|10.56|8.76|10.51|8.71|10.56|8.76|10.45|8.65|0
1675815600000|2023-02-08 00:20:00|10.52|8.72|10.48|8.68|10.55|8.75|10.44|8.64|0
1675815900000|2023-02-08 00:25:00|10.47|8.67|10.48|8.68|10.49|8.69|10.45|8.65|0
1675816200000|2023-02-08 00:30:00|10.49|8.69|10.52|8.72|10.54|8.74|10.49|8.69|0
1675816500000|2023-02-08 00:35:00|10.53|8.73|10.69|8.89|10.69|8.89|10.52|8.72|0
1675816800000|2023-02-08 00:40:00|10.7|8.9|10.66|8.86|10.7|8.9|10.63|8.83|0
1675817100000|2023-02-08 00:45:00|10.67|8.87|10.66|8.86|10.7|8.9|10.64|8.84|0
1675817400000|2023-02-08 00:50:00|10.67|8.87|10.69|8.89|10.69|8.89|10.64|8.84|0
1675817700000|2023-02-08 00:55:00|10.67|8.87|10.71|8.91|10.71|8.91|10.67|8.87|0
1675818000000|2023-02-08 01:00:00|10.7|8.9|10.73|8.93|10.78|8.98|10.7|8.9|0
1675818300000|2023-02-08 01:05:00|10.74|8.94|10.68|8.88|10.76|8.96|10.68|8.88|0
1675818600000|2023-02-08 01:10:00|10.67|8.87|10.66|8.86|10.67|8.87|10.63|8.83|0
1675818900000|2023-02-08 01:15:00|10.63|8.83|10.64|8.84|10.64|8.84|10.59|8.79|0
1675819200000|2023-02-08 01:20:00|10.63|8.83|10.59|8.79|10.63|8.83|10.53|8.73|0
1675819500000|2023-02-08 01:25:00|10.6|8.8|10.57|8.77|10.63|8.83|10.56|8.76|0
1675819800000|2023-02-08 01:30:00|10.59|8.79|10.7|8.9|10.7|8.9|10.57|8.77|0
1675820100000|2023-02-08 01:35:00|10.71|8.91|10.78|8.98|10.84|9.04|10.7|8.9|0
1675820400000|2023-02-08 01:40:00|10.77|8.97|10.72|8.92|10.78|8.98|10.7|8.9|0
1675820700000|2023-02-08 01:45:00|10.74|8.94|10.68|8.88|10.75|8.95|10.65|8.85|0
1675821000000|2023-02-08 01:50:00|10.69|8.89|10.71|8.91|10.71|8.91|10.67|8.87|0
1675821300000|2023-02-08 01:55:00|10.7|8.9|10.65|8.85|10.72|8.92|10.64|8.84|0
1675821600000|2023-02-08 02:00:00|10.64|8.84|10.71|8.91|10.72|8.92|10.64|8.84|0
1675821900000|2023-02-08 02:05:00|10.72|8.92|10.62|8.82|10.73|8.93|10.62|8.82|0
1675822200000|2023-02-08 02:10:00|10.64|8.84|10.63|8.83|10.65|8.85|10.62|8.82|0
1675822500000|2023-02-08 02:15:00|10.64|8.84|10.64|8.84|10.65|8.85|10.62|8.82|0
1675822800000|2023-02-08 02:20:00|10.65|8.85|10.64|8.84|10.67|8.87|10.64|8.84|0
1675823100000|2023-02-08 02:25:00|10.65|8.85|10.71|8.91|10.74|8.94|10.64|8.84|0
1675823400000|2023-02-08 02:30:00|10.72|8.92|10.73|8.93|10.73|8.93|10.69|8.89|0
1675823700000|2023-02-08 02:35:00|10.72|8.92|10.76|8.96|10.78|8.98|10.72|8.92|0
1675824000000|2023-02-08 02:40:00|10.75|8.95|10.75|8.95|10.76|8.96|10.69|8.89|0
1675824300000|2023-02-08 02:45:00|10.76|8.96|10.75|8.95|10.76|8.96|10.71|8.91|0
1675824600000|2023-02-08 02:50:00|10.76|8.96|10.74|8.94|10.76|8.96|10.71|8.91|0
1675824900000|2023-02-08 02:55:00|10.75|8.95|10.78|8.98|10.78|8.98|10.73|8.93|0
1675825200000|2023-02-08 03:00:00|10.79|8.99|10.78|8.98|10.83|9.03|10.77|8.97|0
1675825500000|2023-02-08 03:05:00|10.77|8.97|10.79|8.99|10.81|9.01|10.77|8.97|0
1675825800000|2023-02-08 03:10:00|10.8|9|10.77|8.97|10.8|9|10.76|8.96|0
1675826100000|2023-02-08 03:15:00|10.79|8.99|10.8|9|10.83|9.03|10.79|8.99|0
1675826400000|2023-02-08 03:20:00|10.81|9.01|10.83|9.03|10.83|9.03|10.8|9|0
1675826700000|2023-02-08 03:25:00|10.84|9.04|10.89|9.09|10.9|9.1|10.84|9.04|0
1675827000000|2023-02-08 03:30:00|10.9|9.1|10.92|9.12|10.93|9.13|10.88|9.08|0
1675827300000|2023-02-08 03:35:00|10.9|9.1|10.94|9.14|10.94|9.14|10.9|9.1|0
1675827600000|2023-02-08 03:40:00|10.96|9.16|10.93|9.13|10.96|9.16|10.91|9.11|0
1675827900000|2023-02-08 03:45:00|10.94|9.14|10.96|9.16|10.97|9.17|10.93|9.13|0
1675828200000|2023-02-08 03:50:00|10.97|9.17|11.06|9.26|11.07|9.27|10.96|9.16|0
1675828500000|2023-02-08 03:55:00|11.05|9.25|10.93|9.13|11.06|9.26|10.93|9.13|0
1675828800000|2023-02-08 04:00:00|10.94|9.14|10.97|9.17|10.97|9.17|10.91|9.11|0
1675829100000|2023-02-08 04:05:00|10.96|9.16|10.94|9.14|10.98|9.18|10.93|9.13|0
1675829400000|2023-02-08 04:10:00|10.93|9.13|10.88|9.08|10.96|9.16|10.88|9.08|0
1675829700000|2023-02-08 04:15:00|10.9|9.1|10.93|9.13|10.94|9.14|10.88|9.08|0
1675830000000|2023-02-08 04:20:00|10.91|9.11|11|9.2|11|9.2|10.9|9.1|0
1675830300000|2023-02-08 04:25:00|10.98|9.18|11|9.2|11|9.2|10.95|9.15|0
1675830600000|2023-02-08 04:30:00|10.98|9.18|10.94|9.14|10.98|9.18|10.94|9.14|0
1675830900000|2023-02-08 04:35:00|10.92|9.12|10.87|9.07|10.95|9.15|10.87|9.07|0
1675831200000|2023-02-08 04:40:00|10.88|9.08|10.9|9.1|10.91|9.11|10.85|9.05|0
1675831500000|2023-02-08 04:45:00|10.89|9.09|10.88|9.08|10.91|9.11|10.87|9.07|0
1675831800000|2023-02-08 04:50:00|10.9|9.1|10.9|9.1|10.92|9.12|10.88|9.08|0
1675832100000|2023-02-08 04:55:00|10.89|9.09|10.94|9.14|10.94|9.14|10.88|9.08|0
1675832400000|2023-02-08 05:00:00|10.95|9.15|10.94|9.14|10.97|9.17|10.89|9.09|0
1675832700000|2023-02-08 05:05:00|10.92|9.12|10.89|9.09|10.94|9.14|10.89|9.09|0
1675833000000|2023-02-08 05:10:00|10.9|9.1|10.89|9.09|10.91|9.11|10.85|9.05|0
1675833300000|2023-02-08 05:15:00|10.88|9.08|10.92|9.12|10.94|9.14|10.88|9.08|0
1675833600000|2023-02-08 05:20:00|10.91|9.11|10.88|9.08|10.91|9.11|10.86|9.06|0
1675833900000|2023-02-08 05:25:00|10.89|9.09|10.83|9.03|10.91|9.11|10.83|9.03|0
1675834200000|2023-02-08 05:30:00|10.85|9.05|10.91|9.11|10.91|9.11|10.85|9.05|0
1675834500000|2023-02-08 05:35:00|10.89|9.09|10.92|9.12|10.93|9.13|10.89|9.09|0
1675834800000|2023-02-08 05:40:00|10.91|9.11|10.95|9.15|10.95|9.15|10.89|9.09|0
1675835100000|2023-02-08 05:45:00|10.96|9.16|11.03|9.23|11.05|9.25|10.96|9.16|0
1675835400000|2023-02-08 05:50:00|11.02|9.22|11.12|9.32|11.12|9.32|11.02|9.22|0
1675835700000|2023-02-08 05:55:00|11.11|9.31|11.13|9.33|11.15|9.35|11.09|9.29|0
1675836000000|2023-02-08 06:00:00|11.12|9.32|11.06|9.26|11.14|9.34|11.06|9.26|0
1675836300000|2023-02-08 06:05:00|11.08|9.28|11.03|9.23|11.09|9.29|11.03|9.23|0
1675836600000|2023-02-08 06:10:00|11.02|9.22|11.08|9.28|11.08|9.28|11|9.2|0
1675836900000|2023-02-08 06:15:00|11.06|9.26|11.01|9.21|11.08|9.28|11|9.2|0
1675837200000|2023-02-08 06:20:00|11|9.2|10.96|9.16|11.02|9.22|10.96|9.16|0
1675837500000|2023-02-08 06:25:00|10.97|9.17|10.93|9.13|10.97|9.17|10.92|9.12|0
1675837800000|2023-02-08 06:30:00|10.96|9.16|10.99|9.19|11|9.2|10.93|9.13|0
1675838100000|2023-02-08 06:35:00|10.97|9.17|10.84|9.04|10.99|9.19|10.83|9.03|0
1675838400000|2023-02-08 06:40:00|10.86|9.06|10.84|9.04|10.88|9.08|10.83|9.03|0
1675838700000|2023-02-08 06:45:00|10.86|9.06|10.81|9.01|10.87|9.07|10.81|9.01|0
1675839000000|2023-02-08 06:50:00|10.82|9.02|10.84|9.04|10.84|9.04|10.79|8.99|0
1675839300000|2023-02-08 06:55:00|10.83|9.03|10.77|8.97|10.83|9.03|10.74|8.94|0
1675839600000|2023-02-08 07:00:00|10.74|8.94|10.62|8.82|10.76|8.96|10.59|8.79|0
1675839900000|2023-02-08 07:05:00|10.42|9.02|10.33|8.93|10.46|9.06|10.33|8.93|0
1675840200000|2023-02-08 07:10:00|10.35|8.95|10.39|8.99|10.41|9.01|10.25|8.85|0
1675840500000|2023-02-08 07:15:00|10.4|9|10.39|8.99|10.49|9.09|10.36|8.96|0
1675840800000|2023-02-08 07:20:00|10.4|9|11.53|10.13|11.53|10.13|10.4|9|0
1675841100000|2023-02-08 07:25:00|11.52|10.12|11.59|10.19|11.63|10.23|11.52|10.12|0
1675841400000|2023-02-08 07:30:00|11.61|10.21|11.59|10.19|11.64|10.24|11.55|10.15|0
1675841700000|2023-02-08 07:35:00|11.58|10.18|11.58|10.18|11.59|10.19|11.53|10.13|0
1675842000000|2023-02-08 07:40:00|11.56|10.16|11.57|10.17|11.61|10.21|11.52|10.12|0
1675842300000|2023-02-08 07:45:00|11.58|10.18|11.65|10.25|11.75|10.35|11.58|10.18|0
1675842600000|2023-02-08 07:50:00|11.67|10.27|11.53|10.13|11.67|10.27|11.49|10.09|0
1675842900000|2023-02-08 07:55:00|11.55|10.15|11.59|10.19|11.67|10.27|11.52|10.12|0
1675843200000|2023-02-08 08:00:00|11.62|10.22|11.47|10.07|11.76|10.36|11.47|10.07|0
1675843500000|2023-02-08 08:05:00|11.46|10.06|11.19|9.79|11.49|10.09|11.09|9.69|0
1675843800000|2023-02-08 08:10:00|11.2|9.8|11.11|9.71|11.25|9.85|11.01|9.61|0
1675844100000|2023-02-08 08:15:00|11.09|9.69|11|9.6|11.1|9.7|10.94|9.54|0
1675844400000|2023-02-08 08:20:00|10.98|9.58|11.08|9.68|11.14|9.74|10.95|9.55|0
1675844700000|2023-02-08 08:25:00|11.07|9.67|10.97|9.57|11.11|9.71|10.95|9.55|0
1675845000000|2023-02-08 08:30:00|10.95|9.55|10.9|9.5|11.06|9.66|10.88|9.48|0
1675845300000|2023-02-08 08:35:00|10.91|9.51|10.84|9.44|10.91|9.51|10.74|9.34|0
1675845600000|2023-02-08 08:40:00|10.85|9.45|11.02|9.62|11.13|9.73|10.85|9.45|0
1675845900000|2023-02-08 08:45:00|11.01|9.61|10.88|9.48|11.08|9.68|10.88|9.48|0
1675846200000|2023-02-08 08:50:00|10.85|9.45|11.07|9.67|11.12|9.72|10.85|9.45|0
1675846500000|2023-02-08 08:55:00|11.08|9.68|11.18|9.78|11.21|9.81|11.07|9.67|0
1675846800000|2023-02-08 09:00:00|11.17|9.77|11.21|9.81|11.21|9.81|11.07|9.67|0
1675847100000|2023-02-08 09:05:00|11.23|9.83|11.38|9.98|11.38|9.98|11.23|9.83|0
1675847400000|2023-02-08 09:10:00|11.36|9.96|11.32|9.92|11.45|10.05|11.29|9.89|0
1675847700000|2023-02-08 09:15:00|11.3|9.9|11.26|9.86|11.35|9.95|11.24|9.84|0
1675848000000|2023-02-08 09:20:00|11.29|9.89|11.24|9.84|11.32|9.92|11.2|9.8|0
1675848300000|2023-02-08 09:25:00|11.25|9.85|11.31|9.91|11.34|9.94|11.21|9.81|0
1675848600000|2023-02-08 09:30:00|11.3|9.9|11.15|9.75|11.3|9.9|11.12|9.72|0
1675848900000|2023-02-08 09:35:00|11.14|9.74|11.06|9.66|11.14|9.74|11.01|9.61|0
1675849200000|2023-02-08 09:40:00|11.05|9.65|11.02|9.62|11.11|9.71|11.01|9.61|0
1675849500000|2023-02-08 09:45:00|11.03|9.63|11.06|9.66|11.09|9.69|10.95|9.55|0
1675849800000|2023-02-08 09:50:00|11.05|9.65|11.03|9.63|11.15|9.75|11.03|9.63|0
1675850100000|2023-02-08 09:55:00|11.05|9.65|11.21|9.81|11.21|9.81|10.98|9.58|0
1675850400000|2023-02-08 10:00:00|11.22|9.82|11.08|9.68|11.24|9.84|11.06|9.66|0
1675850700000|2023-02-08 10:05:00|11.05|9.65|10.96|9.56|11.08|9.68|10.95|9.55|0
1675851000000|2023-02-08 10:10:00|10.97|9.57|10.96|9.56|11.02|9.62|10.92|9.52|0
1675851300000|2023-02-08 10:15:00|10.95|9.55|10.99|9.59|11|9.6|10.93|9.53|0
1675851600000|2023-02-08 10:20:00|11|9.6|11.06|9.66|11.07|9.67|10.86|9.46|0
1675851900000|2023-02-08 10:25:00|11.09|9.69|11.03|9.63|11.15|9.75|11|9.6|0
1675852200000|2023-02-08 10:30:00|11.05|9.65|11.02|9.62|11.06|9.66|10.91|9.51|0
1675852500000|2023-02-08 10:35:00|11|9.6|11.07|9.67|11.09|9.69|10.94|9.54|0
1675852800000|2023-02-08 10:40:00|11.1|9.7|11|9.6|11.13|9.73|11|9.6|0
1675853100000|2023-02-08 10:45:00|11.02|9.62|11.19|9.79|11.19|9.79|10.97|9.57|0
1675853400000|2023-02-08 10:50:00|11.18|9.78|11.09|9.69|11.19|9.79|11.07|9.67|0
1675853700000|2023-02-08 10:55:00|11.1|9.7|11.58|10.18|11.58|10.18|11.09|9.69|0
1675854000000|2023-02-08 11:00:00|11.59|10.19|11.49|10.09|11.62|10.22|11.49|10.09|0
1675854300000|2023-02-08 11:05:00|11.5|10.1|11.55|10.15|11.58|10.18|11.41|10.01|0
1675854600000|2023-02-08 11:10:00|11.56|10.16|11.44|10.04|11.59|10.19|11.44|10.04|0
1675854900000|2023-02-08 11:15:00|11.46|10.06|11.38|9.98|11.5|10.1|11.37|9.97|0
1675855200000|2023-02-08 11:20:00|11.37|9.97|11.31|9.91|11.43|10.03|11.28|9.88|0
1675855500000|2023-02-08 11:25:00|11.32|9.92|11.41|10.01|11.41|10.01|11.26|9.86|0
1675855800000|2023-02-08 11:30:00|11.43|10.03|11.39|9.99|11.5|10.1|11.32|9.92|0
1675856100000|2023-02-08 11:35:00|11.38|9.98|11.34|9.94|11.42|10.02|11.3|9.9|0
1675856400000|2023-02-08 11:40:00|11.35|9.95|11.31|9.91|11.41|10.01|11.31|9.91|0
1675856700000|2023-02-08 11:45:00|11.3|9.9|11.17|9.77|11.35|9.95|11.12|9.72|0
1675857000000|2023-02-08 11:50:00|11.19|9.79|11.28|9.88|11.32|9.92|11.14|9.74|0
1675857300000|2023-02-08 11:55:00|11.29|9.89|11.32|9.92|11.32|9.92|11.19|9.79|0
1675857600000|2023-02-08 12:00:00|11.3|9.9|11.56|10.16|11.57|10.17|11.3|9.9|0
1675857900000|2023-02-08 12:05:00|11.53|10.13|11.6|10.2|11.6|10.2|11.45|10.05|0
1675858200000|2023-02-08 12:10:00|11.62|10.22|11.44|10.04|11.63|10.23|11.38|9.98|0
1675858500000|2023-02-08 12:15:00|11.45|10.05|11.32|9.92|11.47|10.07|11.24|9.84|0
1675858800000|2023-02-08 12:20:00|11.33|9.93|11.39|9.99|11.39|9.99|11.27|9.87|0
1675859100000|2023-02-08 12:25:00|11.38|9.98|11.35|9.95|11.44|10.04|11.35|9.95|0
1675859400000|2023-02-08 12:30:00|11.34|9.94|11.46|10.06|11.51|10.11|11.3|9.9|0
1675859700000|2023-02-08 12:35:00|11.48|10.08|11.38|9.98|11.54|10.14|11.33|9.93|0
1675860000000|2023-02-08 12:40:00|11.36|9.96|11.35|9.95|11.39|9.99|11.3|9.9|0
1675860300000|2023-02-08 12:45:00|11.34|9.94|11.18|9.78|11.35|9.95|11.15|9.75|0
1675860600000|2023-02-08 12:50:00|11.2|9.8|11.04|9.64|11.2|9.8|10.95|9.55|0
1675860900000|2023-02-08 12:55:00|11.02|9.62|11.1|9.7|11.13|9.73|10.99|9.59|0
1675861200000|2023-02-08 13:00:00|11.08|9.68|11.04|9.64|11.12|9.72|10.91|9.51|0
1675861500000|2023-02-08 13:05:00|11.05|9.65|11.07|9.67|11.09|9.69|10.98|9.58|0
1675861800000|2023-02-08 13:10:00|11.04|9.64|10.99|9.59|11.09|9.69|10.86|9.46|0
1675862100000|2023-02-08 13:15:00|11.01|9.61|11.09|9.69|11.11|9.71|10.95|9.55|0
1675862400000|2023-02-08 13:20:00|11.11|9.71|10.93|9.53|11.11|9.71|10.92|9.52|0
1675862700000|2023-02-08 13:25:00|10.95|9.55|10.99|9.59|11.01|9.61|10.91|9.51|0
1675863000000|2023-02-08 13:30:00|10.98|9.58|11.03|9.63|11.09|9.69|10.92|9.52|0
1675863300000|2023-02-08 13:35:00|11.01|9.61|11.05|9.65|11.09|9.69|10.99|9.59|0
1675863600000|2023-02-08 13:40:00|11.03|9.63|10.96|9.56|11.08|9.68|10.89|9.49|0
1675863900000|2023-02-08 13:45:00|10.95|9.55|11.03|9.63|11.03|9.63|10.92|9.52|0
1675864200000|2023-02-08 13:50:00|11.02|9.62|10.9|9.5|11.07|9.67|10.87|9.47|0
1675864500000|2023-02-08 13:55:00|10.89|9.49|10.99|9.59|11|9.6|10.86|9.46|0
1675864800000|2023-02-08 14:00:00|10.97|9.57|10.95|9.55|10.97|9.57|10.86|9.46|0
1675865100000|2023-02-08 14:05:00|10.93|9.53|11.03|9.63|11.03|9.63|10.87|9.47|0
1675865400000|2023-02-08 14:10:00|11.02|9.62|11.05|9.65|11.15|9.75|11.02|9.62|0
1675865700000|2023-02-08 14:15:00|11.06|9.66|10.82|9.42|11.06|9.66|10.73|9.33|0
1675866000000|2023-02-08 14:20:00|10.83|9.43|11.02|9.62|11.02|9.62|10.83|9.43|0
1675866300000|2023-02-08 14:25:00|11|9.6|10.87|9.47|11.06|9.66|10.84|9.44|0
1675866600000|2023-02-08 14:30:00|10.86|9.46|10.9|9.5|11.03|9.63|10.66|9.26|0
1675866900000|2023-02-08 14:35:00|10.91|9.51|11.35|9.95|11.37|9.97|10.9|9.5|0
1675867200000|2023-02-08 14:40:00|11.37|9.97|11.49|10.09|11.61|10.21|11.28|9.88|0
1675867500000|2023-02-08 14:45:00|11.5|10.1|11.2|9.8|11.53|10.13|11.2|9.8|0
1675867800000|2023-02-08 14:50:00|11.22|9.82|11.02|9.62|11.22|9.82|10.83|9.43|0
1675868100000|2023-02-08 14:55:00|11|9.6|11.42|10.02|11.48|10.08|10.9|9.5|0
1675868400000|2023-02-08 15:00:00|11.39|9.99|11.25|9.85|11.41|10.01|11|9.6|0
1675868700000|2023-02-08 15:05:00|11.23|9.83|11|9.6|11.29|9.89|10.78|9.38|0
1675869000000|2023-02-08 15:10:00|11.01|9.61|11.19|9.79|11.2|9.8|10.94|9.54|0
1675869300000|2023-02-08 15:15:00|11.17|9.77|11.6|10.2|11.68|10.28|11.17|9.77|0
1675869600000|2023-02-08 15:20:00|11.58|10.18|11.11|9.71|11.6|10.2|11.04|9.64|0
1675869900000|2023-02-08 15:25:00|11.08|9.68|10.98|9.58|11.14|9.74|10.92|9.52|0
1675870200000|2023-02-08 15:30:00|10.92|9.52|10.41|9.01|10.92|9.52|10.27|8.87|0
1675870500000|2023-02-08 15:35:00|10.39|8.99|10.78|9.38|10.81|9.41|10.34|8.94|0
1675870800000|2023-02-08 15:40:00|10.77|9.37|10.57|9.17|10.8|9.4|10.53|9.13|0
1675871100000|2023-02-08 15:45:00|10.58|9.18|11.33|9.93|11.47|10.07|10.47|9.07|0
1675871400000|2023-02-08 15:50:00|11.36|9.96|11.23|9.83|11.36|9.96|10.97|9.57|0
1675871700000|2023-02-08 15:55:00|11.22|9.82|11.22|9.82|11.36|9.96|11.14|9.74|0
1675872000000|2023-02-08 16:00:00|11.12|9.72|11.09|9.69|11.26|9.86|10.86|9.46|0
1675872300000|2023-02-08 16:05:00|11.06|9.66|11.03|9.63|11.12|9.72|10.84|9.44|0
1675872600000|2023-02-08 16:10:00|11.01|9.61|10.76|9.36|11.09|9.69|10.72|9.32|0
1675872900000|2023-02-08 16:15:00|10.77|9.37|11.11|9.71|11.13|9.73|10.73|9.33|0
1675873200000|2023-02-08 16:20:00|11.09|9.69|10.5|9.1|11.11|9.71|10.44|9.04|0
1675873500000|2023-02-08 16:25:00|10.52|9.12|11.38|9.98|11.44|10.04|10.08|8.68|0
1675873800000|2023-02-08 16:30:00|11.29|9.89|11.52|10.12|11.85|10.45|11.22|9.82|0
1675874100000|2023-02-08 16:35:00|11.54|10.14|11.77|10.37|11.85|10.45|11.52|10.12|0
1675874400000|2023-02-08 16:40:00|11.76|10.36|11.68|10.28|11.76|10.36|11.42|10.02|0
1675874700000|2023-02-08 16:45:00|11.67|10.27|11.15|9.75|11.92|10.52|11.12|9.72|0
1675875000000|2023-02-08 16:50:00|11.11|9.71|11.25|9.85|11.32|9.92|11.04|9.64|0
1675875300000|2023-02-08 16:55:00|11.23|9.83|11.45|10.05|11.67|10.27|11.16|9.76|0
1675875600000|2023-02-08 17:00:00|11.44|10.04|11.05|9.65|11.47|10.07|11.03|9.63|0
1675875900000|2023-02-08 17:05:00|10.99|9.59|11.22|9.82|11.31|9.91|10.95|9.55|0
1675876200000|2023-02-08 17:10:00|11.2|9.8|11.03|9.63|11.42|10.02|11.03|9.63|0
1675876500000|2023-02-08 17:15:00|11|9.6|11.32|9.92|11.33|9.93|10.96|9.56|0
1675876800000|2023-02-08 17:20:00|11.33|9.93|11.54|10.14|11.63|10.23|11.29|9.89|0
1675877100000|2023-02-08 17:25:00|11.55|10.15|11.6|10.2|11.6|10.2|11.35|9.95|0
1675877400000|2023-02-08 17:30:00|11.61|10.21|11.3|9.9|11.74|10.34|11.3|9.9|0
1675877700000|2023-02-08 17:35:00|11.29|9.89|11.1|9.7|11.45|10.05|11.1|9.7|0
1675878000000|2023-02-08 17:40:00|11.12|9.72|11.17|9.77|11.19|9.79|11.02|9.62|0
1675878300000|2023-02-08 17:45:00|11.19|9.79|11.51|10.11|11.51|10.11|11.19|9.79|0
1675878600000|2023-02-08 17:50:00|11.49|10.09|11.52|10.12|11.67|10.27|11.49|10.09|0
1675878900000|2023-02-08 17:55:00|11.56|10.16|11.7|10.3|11.73|10.33|11.42|10.02|0
1675879200000|2023-02-08 18:00:00|11.71|10.31|11.8|10.4|11.91|10.51|11.65|10.25|0
1675879500000|2023-02-08 18:05:00|11.85|10.45|11.34|9.94|11.88|10.48|11.12|9.72|0
1675879800000|2023-02-08 18:10:00|11.33|9.93|11.33|9.93|11.5|10.1|11.23|9.83|0
1675880100000|2023-02-08 18:15:00|11.31|9.91|11.34|9.94|11.44|10.04|11.15|9.75|0
1675880400000|2023-02-08 18:20:00|11.36|9.96|11.47|10.07|11.5|10.1|11.25|9.85|0
1675880700000|2023-02-08 18:25:00|11.5|10.1|11.02|9.62|11.5|10.1|11.02|9.62|0
1675881000000|2023-02-08 18:30:00|11.01|9.61|10.84|9.44|11.02|9.62|10.78|9.38|0
1675881300000|2023-02-08 18:35:00|10.8|9.4|10.74|9.34|11.01|9.61|10.63|9.23|0
1675881600000|2023-02-08 18:40:00|10.73|9.33|10.78|9.38|10.87|9.47|10.67|9.27|0
1675881900000|2023-02-08 18:45:00|11.11|9.71|11.05|9.65|11.28|9.88|10.98|9.58|0
1675882200000|2023-02-08 18:50:00|11.07|9.67|10.99|9.59|11.14|9.74|10.97|9.57|0
1675882500000|2023-02-08 18:55:00|11.02|9.62|11.22|9.82|11.25|9.85|10.99|9.59|0
1675882800000|2023-02-08 19:00:00|11.24|9.84|11|9.6|11.5|10.1|10.92|9.52|0
1675883100000|2023-02-08 19:05:00|10.99|9.59|10.97|9.57|11.09|9.69|10.82|9.42|0
1675883400000|2023-02-08 19:10:00|10.99|9.59|11.23|9.83|11.27|9.87|10.93|9.53|0
1675883700000|2023-02-08 19:15:00|11.24|9.84|11.4|10|11.49|10.09|11.22|9.82|0
1675884000000|2023-02-08 19:20:00|11.42|10.02|10.78|9.38|11.42|10.02|10.67|9.27|0
1675884300000|2023-02-08 19:25:00|10.77|9.37|10.59|9.19|10.77|9.37|10.56|9.16|0
1675884600000|2023-02-08 19:30:00|10.58|9.18|10.6|9.2|10.7|9.3|10.52|9.12|0
1675884900000|2023-02-08 19:35:00|10.62|9.22|10.69|9.29|10.74|9.34|10.58|9.18|0
1675885200000|2023-02-08 19:40:00|10.7|9.3|10.41|9.01|10.77|9.37|10.2|8.8|0
1675885500000|2023-02-08 19:45:00|10.42|9.02|10.26|8.86|10.42|9.02|10.21|8.81|0
1675885800000|2023-02-08 19:50:00|10.29|8.89|10.46|9.06|10.49|9.09|10.29|8.89|0
1675886100000|2023-02-08 19:55:00|10.44|9.04|10.66|9.26|10.73|9.33|10.38|8.98|0
1675886400000|2023-02-08 20:00:00|10.67|9.27|10.27|8.87|10.71|9.31|10.27|8.87|0
1675886700000|2023-02-08 20:05:00|10.29|8.89|10.25|8.85|10.33|8.93|10.05|8.65|0
1675887000000|2023-02-08 20:10:00|10.23|8.83|10.02|8.62|10.25|8.85|9.93|8.53|0
1675887300000|2023-02-08 20:15:00|9.99|8.59|9.92|8.52|10.21|8.81|9.92|8.52|0
1675887600000|2023-02-08 20:20:00|9.93|8.53|10.3|8.9|10.34|8.94|9.93|8.53|0
1675887900000|2023-02-08 20:25:00|10.31|8.91|10.22|8.82|10.34|8.94|10.14|8.74|0
1675888200000|2023-02-08 20:30:00|10.25|8.85|10.13|8.73|10.48|9.08|10.11|8.71|0
1675888500000|2023-02-08 20:35:00|10.18|8.78|10.5|9.1|10.5|9.1|10.17|8.77|0
1675888800000|2023-02-08 20:40:00|10.52|9.12|10.47|9.07|10.57|9.17|10.38|8.98|0
1675889100000|2023-02-08 20:45:00|10.49|9.09|10.18|8.78|10.49|9.09|10.14|8.74|0
1675889400000|2023-02-08 20:50:00|10.34|8.94|10.67|9.27|10.75|9.35|10.23|8.83|0
1675889700000|2023-02-08 20:55:00|10.64|9.24|10.71|9.31|10.84|9.44|10.56|9.16|0
1675890000000|2023-02-08 21:00:00|10.64|9.24|10.64|9.24|10.77|9.37|10.61|9.21|0
1675890300000|2023-02-08 21:05:00|10.67|9.27|10.61|9.21|10.77|9.37|10.59|9.19|0
1675890600000|2023-02-08 21:10:00|10.6|9.2|10.53|9.13|10.6|9.2|10.53|9.13|0
1675890900000|2023-02-08 21:15:00|10.75|8.95|10.81|9.01|10.83|9.03|10.75|8.95|0
1675891200000|2023-02-08 21:20:00|10.83|9.03|10.94|9.14|10.94|9.14|10.83|9.03|0
1675891500000|2023-02-08 21:25:00|10.92|9.12|10.94|9.14|10.98|9.18|10.92|9.12|0
1675891800000|2023-02-08 21:30:00|10.95|9.15|10.98|9.18|10.99|9.19|10.95|9.15|0
1675892100000|2023-02-08 21:35:00|11.01|9.21|11.01|9.21|11.02|9.22|11.01|9.21|0
1675892400000|2023-02-08 21:40:00|11.02|9.22|11.06|9.26|11.09|9.29|11.02|9.22|0
1675892700000|2023-02-08 21:45:00|11.08|9.28|11.08|9.28|11.1|9.3|11.06|9.26|0
1675893000000|2023-02-08 21:50:00|11.06|9.26|11.07|9.27|11.07|9.27|11.03|9.23|0
1675893300000|2023-02-08 21:55:00|11.06|9.26|11.07|9.27|11.09|9.29|11.06|9.26|0
1675893600000|2023-02-08 22:00:00|11.06|9.26|11.06|9.26|11.08|9.28|11.06|9.26|0
1675893900000|2023-02-08 22:05:00|11.05|9.25|11.05|9.25|11.05|9.25|11.05|9.25|0
1675894200000|2023-02-08 22:10:00|11.04|9.24|11.02|9.22|11.04|9.24|11.02|9.22|0
1675894500000|2023-02-08 22:15:00|11.03|9.23|11.03|9.23|11.04|9.24|11.02|9.22|0
1675894800000|2023-02-08 22:20:00|11.06|9.26|11.06|9.26|11.07|9.27|11.04|9.24|0
1675895100000|2023-02-08 22:25:00|11.05|9.25|11.06|9.26|11.06|9.26|11.05|9.25|0
1675895400000|2023-02-08 22:30:00|11.05|9.25|11.05|9.25|11.05|9.25|11.05|9.25|0
1675895700000|2023-02-08 22:35:00|11.06|9.26|11.05|9.25|11.06|9.26|11.04|9.24|0
1675896000000|2023-02-08 22:40:00|11.04|9.24|11.03|9.23|11.04|9.24|11.03|9.23|0
1675896300000|2023-02-08 22:45:00|11.02|9.22|11.01|9.21|11.03|9.23|11.01|9.21|0
1675896600000|2023-02-08 22:50:00|11|9.2|11|9.2|11|9.2|11|9.2|0
1675896900000|2023-02-08 22:55:00|11.01|9.21|10.99|9.19|11.01|9.21|10.99|9.19|0
1675897200000|2023-02-08 23:00:00|11.01|9.21|10.99|9.19|11.02|9.22|10.94|9.14|0
1675897500000|2023-02-08 23:05:00|11|9.2|10.92|9.12|11|9.2|10.89|9.09|0
1675897800000|2023-02-08 23:10:00|10.9|9.1|10.9|9.1|10.94|9.14|10.86|9.06|0
1675898100000|2023-02-08 23:15:00|10.89|9.09|10.86|9.06|10.9|9.1|10.8|9|0
1675898400000|2023-02-08 23:20:00|10.85|9.05|11.03|9.23|11.04|9.24|10.85|9.05|0
1675898700000|2023-02-08 23:25:00|11.04|9.24|11|9.2|11.04|9.24|10.96|9.16|0
1675899000000|2023-02-08 23:30:00|11.01|9.21|11.07|9.27|11.07|9.27|11|9.2|0
1675899300000|2023-02-08 23:35:00|11.05|9.25|11.12|9.32|11.12|9.32|11.04|9.24|0
1675899600000|2023-02-08 23:40:00|11.11|9.31|11.16|9.36|11.16|9.36|11.07|9.27|0
1675899900000|2023-02-08 23:45:00|11.15|9.35|11.14|9.34|11.19|9.39|11.11|9.31|0
1675900200000|2023-02-08 23:50:00|11.15|9.35|11.09|9.29|11.15|9.35|11.08|9.28|0
1675900500000|2023-02-08 23:55:00|11.11|9.31|11.11|9.31|11.14|9.34|11.09|9.29|0
1675900800000|2023-02-09 00:00:00|11.12|9.32|11.21|9.41|11.21|9.41|11.12|9.32|0
1675901100000|2023-02-09 00:05:00|11.22|9.42|11.22|9.42|11.22|9.42|11.18|9.38|0
1675901400000|2023-02-09 00:10:00|11.21|9.41|11.16|9.36|11.21|9.41|11.13|9.33|0
1675901700000|2023-02-09 00:15:00|11.18|9.38|11.26|9.46|11.29|9.49|11.18|9.38|0
1675902000000|2023-02-09 00:20:00|11.25|9.45|11.26|9.46|11.28|9.48|11.22|9.42|0
1675902300000|2023-02-09 00:25:00|11.28|9.48|11.22|9.42|11.29|9.49|11.22|9.42|0
1675902600000|2023-02-09 00:30:00|11.2|9.4|11.19|9.39|11.22|9.42|11.18|9.38|0
1675902900000|2023-02-09 00:35:00|11.2|9.4|11.28|9.48|11.29|9.49|11.19|9.39|0
1675903200000|2023-02-09 00:40:00|11.29|9.49|11.23|9.43|11.29|9.49|11.2|9.4|0
1675903500000|2023-02-09 00:45:00|11.25|9.45|11.24|9.44|11.29|9.49|11.22|9.42|0
1675903800000|2023-02-09 00:50:00|11.23|9.43|11.23|9.43|11.24|9.44|11.19|9.39|0
1675904100000|2023-02-09 00:55:00|11.24|9.44|11.26|9.46|11.27|9.47|11.23|9.43|0
1675904400000|2023-02-09 01:00:00|11.27|9.47|11.31|9.51|11.32|9.52|11.26|9.46|0
1675904700000|2023-02-09 01:05:00|11.3|9.5|11.21|9.41|11.33|9.53|11.2|9.4|0
1675905000000|2023-02-09 01:10:00|11.23|9.43|11.2|9.4|11.23|9.43|11.19|9.39|0
1675905300000|2023-02-09 01:15:00|11.21|9.41|11.26|9.46|11.27|9.47|11.2|9.4|0
1675905600000|2023-02-09 01:20:00|11.27|9.47|11.34|9.54|11.36|9.56|11.27|9.47|0
1675905900000|2023-02-09 01:25:00|11.35|9.55|11.28|9.48|11.35|9.55|11.26|9.46|0
1675906200000|2023-02-09 01:30:00|11.3|9.5|11.38|9.58|11.41|9.61|11.3|9.5|0
1675906500000|2023-02-09 01:35:00|11.4|9.6|11.33|9.53|11.41|9.61|11.33|9.53|0
1675906800000|2023-02-09 01:40:00|11.34|9.54|11.35|9.55|11.38|9.58|11.33|9.53|0
1675907100000|2023-02-09 01:45:00|11.36|9.56|11.4|9.6|11.41|9.61|11.35|9.55|0
1675907400000|2023-02-09 01:50:00|11.38|9.58|11.35|9.55|11.4|9.6|11.34|9.54|0
1675907700000|2023-02-09 01:55:00|11.34|9.54|11.34|9.54|11.35|9.55|11.31|9.51|0
1675908000000|2023-02-09 02:00:00|11.35|9.55|11.37|9.57|11.38|9.58|11.34|9.54|0
1675908300000|2023-02-09 02:05:00|11.35|9.55|11.38|9.58|11.38|9.58|11.32|9.52|0
1675908600000|2023-02-09 02:10:00|11.37|9.57|11.31|9.51|11.38|9.58|11.31|9.51|0
1675908900000|2023-02-09 02:15:00|11.32|9.52|11.42|9.62|11.44|9.64|11.32|9.52|0
1675909200000|2023-02-09 02:20:00|11.41|9.61|11.39|9.59|11.42|9.62|11.38|9.58|0
1675909500000|2023-02-09 02:25:00|11.41|9.61|11.41|9.61|11.42|9.62|11.39|9.59|0
1675909800000|2023-02-09 02:30:00|11.42|9.62|11.5|9.7|11.5|9.7|11.39|9.59|0
1675910100000|2023-02-09 02:35:00|11.49|9.69|11.41|9.61|11.49|9.69|11.41|9.61|0
1675910400000|2023-02-09 02:40:00|11.42|9.62|11.44|9.64|11.45|9.65|11.42|9.62|0
1675910700000|2023-02-09 02:45:00|11.45|9.65|11.44|9.64|11.45|9.65|11.41|9.61|0
1675911000000|2023-02-09 02:50:00|11.42|9.62|11.42|9.62|11.44|9.64|11.39|9.59|0
1675911300000|2023-02-09 02:55:00|11.44|9.64|11.43|9.63|11.44|9.64|11.39|9.59|0
1675911600000|2023-02-09 03:00:00|11.44|9.64|11.39|9.59|11.44|9.64|11.38|9.58|0
1675911900000|2023-02-09 03:05:00|11.41|9.61|11.38|9.58|11.41|9.61|11.38|9.58|0
1675912200000|2023-02-09 03:10:00|11.39|9.59|11.35|9.55|11.39|9.59|11.35|9.55|0
1675912500000|2023-02-09 03:15:00|11.36|9.56|11.34|9.54|11.36|9.56|11.32|9.52|0
1675912800000|2023-02-09 03:20:00|11.35|9.55|11.36|9.56|11.4|9.6|11.33|9.53|0
1675913100000|2023-02-09 03:25:00|11.37|9.57|11.3|9.5|11.39|9.59|11.3|9.5|0
1675913400000|2023-02-09 03:30:00|11.32|9.52|11.37|9.57|11.39|9.59|11.32|9.52|0
1675913700000|2023-02-09 03:35:00|11.39|9.59|11.39|9.59|11.4|9.6|11.36|9.56|0
1675914000000|2023-02-09 03:40:00|11.37|9.57|11.48|9.68|11.53|9.73|11.37|9.57|0
1675914300000|2023-02-09 03:45:00|11.47|9.67|11.4|9.6|11.47|9.67|11.39|9.59|0
1675914600000|2023-02-09 03:50:00|11.41|9.61|11.39|9.59|11.43|9.63|11.39|9.59|0
1675914900000|2023-02-09 03:55:00|11.4|9.6|11.42|9.62|11.43|9.63|11.39|9.59|0
1675915200000|2023-02-09 04:00:00|11.43|9.63|11.36|9.56|11.44|9.64|11.36|9.56|0
1675915500000|2023-02-09 04:05:00|11.37|9.57|11.42|9.62|11.42|9.62|11.34|9.54|0
1675915800000|2023-02-09 04:10:00|11.41|9.61|11.41|9.61|11.41|9.61|11.39|9.59|0
1675916100000|2023-02-09 04:15:00|11.4|9.6|11.39|9.59|11.41|9.61|11.37|9.57|0
1675916400000|2023-02-09 04:20:00|11.38|9.58|11.41|9.61|11.41|9.61|11.37|9.57|0
1675916700000|2023-02-09 04:25:00|11.4|9.6|11.43|9.63|11.43|9.63|11.37|9.57|0
1675917000000|2023-02-09 04:30:00|11.41|9.61|11.37|9.57|11.41|9.61|11.37|9.57|0
1675917300000|2023-02-09 04:35:00|11.38|9.58|11.4|9.6|11.4|9.6|11.36|9.56|0
1675917600000|2023-02-09 04:40:00|11.41|9.61|11.44|9.64|11.44|9.64|11.41|9.61|0
1675917900000|2023-02-09 04:45:00|11.43|9.63|11.38|9.58|11.44|9.64|11.37|9.57|0
1675918200000|2023-02-09 04:50:00|11.39|9.59|11.35|9.55|11.41|9.61|11.34|9.54|0
1675918500000|2023-02-09 04:55:00|11.34|9.54|11.38|9.58|11.38|9.58|11.34|9.54|0
1675918800000|2023-02-09 05:00:00|11.4|9.6|11.5|9.7|11.5|9.7|11.38|9.58|0
1675919100000|2023-02-09 05:05:00|11.51|9.71|11.56|9.76|11.57|9.77|11.47|9.67|0
1675919400000|2023-02-09 05:10:00|11.57|9.77|11.63|9.83|11.67|9.87|11.56|9.76|0
1675919700000|2023-02-09 05:15:00|11.62|9.82|11.6|9.8|11.64|9.84|11.6|9.8|0
1675920000000|2023-02-09 05:20:00|11.58|9.78|11.55|9.75|11.58|9.78|11.54|9.74|0
1675920300000|2023-02-09 05:25:00|11.57|9.77|11.58|9.78|11.61|9.81|11.55|9.75|0
1675920600000|2023-02-09 05:30:00|11.6|9.8|11.61|9.81|11.63|9.83|11.57|9.77|0
1675920900000|2023-02-09 05:35:00|11.62|9.82|11.58|9.78|11.64|9.84|11.58|9.78|0
1675921200000|2023-02-09 05:40:00|11.6|9.8|11.6|9.8|11.61|9.81|11.59|9.79|0
1675921500000|2023-02-09 05:45:00|11.19|9.39|11.73|9.93|11.82|10.02|11.19|9.39|0
1675921800000|2023-02-09 05:50:00|11.74|9.94|11.67|9.87|11.75|9.95|11.65|9.85|0
1675922100000|2023-02-09 05:55:00|11.65|9.85|11.61|9.81|11.65|9.85|11.6|9.8|0
1675922400000|2023-02-09 06:00:00|11.6|9.8|11.61|9.81|11.67|9.87|11.58|9.78|0
1675922700000|2023-02-09 06:05:00|11.64|9.84|11.53|9.73|11.64|9.84|11.49|9.69|0
1675923000000|2023-02-09 06:10:00|11.52|9.72|11.54|9.74|11.55|9.75|11.49|9.69|0
1675923300000|2023-02-09 06:15:00|11.55|9.75|11.63|9.83|11.64|9.84|11.53|9.73|0
1675923600000|2023-02-09 06:20:00|11.62|9.82|11.61|9.81|11.64|9.84|11.59|9.79|0
1675923900000|2023-02-09 06:25:00|11.62|9.82|11.7|9.9|11.71|9.91|11.61|9.81|0
1675924200000|2023-02-09 06:30:00|11.71|9.91|11.65|9.85|11.71|9.91|11.62|9.82|0
1675924500000|2023-02-09 06:35:00|11.67|9.87|11.64|9.84|11.67|9.87|11.64|9.84|0
1675924800000|2023-02-09 06:40:00|11.65|9.85|11.68|9.88|11.68|9.88|11.62|9.82|0
1675925100000|2023-02-09 06:45:00|11.67|9.87|11.8|10|11.8|10|11.66|9.86|0
1675925400000|2023-02-09 06:50:00|11.79|9.99|11.69|9.89|11.8|10|11.68|9.88|0
1675925700000|2023-02-09 06:55:00|11.68|9.88|11.74|9.94|11.78|9.98|11.68|9.88|0
1675926000000|2023-02-09 07:00:00|11.75|9.95|11.83|10.03|11.89|10.09|11.75|9.95|0
1675926300000|2023-02-09 07:05:00|11.63|10.23|11.52|10.12|11.64|10.24|11.49|10.09|0
1675926600000|2023-02-09 07:10:00|11.54|10.14|11.54|10.14|11.6|10.2|11.51|10.11|0
1675926900000|2023-02-09 07:15:00|11.55|10.15|11.58|10.18|11.65|10.25|11.51|10.11|0
1675927200000|2023-02-09 07:20:00|11.6|10.2|11.59|10.19|11.62|10.22|11.54|10.14|0
1675927500000|2023-02-09 07:25:00|11.61|10.21|11.53|10.13|11.62|10.22|11.52|10.12|0
1675927800000|2023-02-09 07:30:00|11.52|10.12|11.49|10.09|11.58|10.18|11.44|10.04|0
1675928100000|2023-02-09 07:35:00|11.48|10.08|11.58|10.18|11.62|10.22|11.48|10.08|0
1675928400000|2023-02-09 07:40:00|11.57|10.17|11.5|10.1|11.61|10.21|11.5|10.1|0
1675928700000|2023-02-09 07:45:00|11.52|10.12|11.49|10.09|11.58|10.18|11.47|10.07|0
1675929000000|2023-02-09 07:50:00|11.47|10.07|11.5|10.1|11.55|10.15|11.46|10.06|0
1675929300000|2023-02-09 07:55:00|11.53|10.13|11.61|10.21|11.62|10.22|11.53|10.13|0
1675929600000|2023-02-09 08:00:00|11.62|10.22|12.03|10.63|12.11|10.71|11.62|10.22|0
1675929900000|2023-02-09 08:05:00|12.05|10.65|12.14|10.74|12.2|10.8|12.03|10.63|0
1675930200000|2023-02-09 08:10:00|12.12|10.72|12.09|10.69|12.17|10.77|12.06|10.66|0
1675930500000|2023-02-09 08:15:00|12.11|10.71|12.28|10.88|12.32|10.92|12.07|10.67|0
1675930800000|2023-02-09 08:20:00|12.29|10.89|11.56|10.16|12.62|11.22|11.55|10.15|0
1675931100000|2023-02-09 08:25:00|11.55|10.15|11.43|10.03|11.55|10.15|11.4|10|0
1675931400000|2023-02-09 08:30:00|11.41|10.01|11.52|10.12|11.52|10.12|11.41|10.01|0
1675931700000|2023-02-09 08:35:00|11.53|10.13|11.54|10.14|11.6|10.2|11.45|10.05|0
1675932000000|2023-02-09 08:40:00|11.56|10.16|11.41|10.01|11.56|10.16|11.41|10.01|0
1675932300000|2023-02-09 08:45:00|11.42|10.02|11.33|9.93|11.45|10.05|11.31|9.91|0
1675932600000|2023-02-09 08:50:00|11.32|9.92|11.38|9.98|11.41|10.01|11.28|9.88|0
1675932900000|2023-02-09 08:55:00|11.39|9.99|11.35|9.95|11.41|10.01|11.32|9.92|0
1675933200000|2023-02-09 09:00:00|11.36|9.96|11.35|9.95|11.39|9.99|11.29|9.89|0
1675933500000|2023-02-09 09:05:00|11.33|9.93|11.33|9.93|11.45|10.05|11.33|9.93|0
1675933800000|2023-02-09 09:10:00|11.35|9.95|11.39|9.99|11.47|10.07|11.33|9.93|0
1675934100000|2023-02-09 09:15:00|11.41|10.01|11.39|9.99|11.41|10.01|11.32|9.92|0
1675934400000|2023-02-09 09:20:00|11.38|9.98|11.33|9.93|11.41|10.01|11.3|9.9|0
1675934700000|2023-02-09 09:25:00|11.35|9.95|11.33|9.93|11.39|9.99|11.32|9.92|0
1675935000000|2023-02-09 09:30:00|11.35|9.95|11.35|9.95|11.39|9.99|11.3|9.9|0
1675935300000|2023-02-09 09:35:00|11.36|9.96|11.48|10.08|11.51|10.11|11.35|9.95|0
1675935600000|2023-02-09 09:40:00|11.46|10.06|11.58|10.18|11.58|10.18|11.42|10.02|0
1675935900000|2023-02-09 09:45:00|11.61|10.21|11.64|10.24|11.64|10.24|11.55|10.15|0
1675936200000|2023-02-09 09:50:00|11.65|10.25|11.73|10.33|11.8|10.4|11.64|10.24|0
1675936500000|2023-02-09 09:55:00|11.74|10.34|11.9|10.5|11.91|10.51|11.72|10.32|0
1675936800000|2023-02-09 10:00:00|11.93|10.53|11.7|10.3|11.93|10.53|11.66|10.26|0
1675937100000|2023-02-09 10:05:00|11.72|10.32|11.7|10.3|11.73|10.33|11.64|10.24|0
1675937400000|2023-02-09 10:10:00|11.69|10.29|11.72|10.32|11.77|10.37|11.67|10.27|0
1675937700000|2023-02-09 10:15:00|11.73|10.33|11.66|10.26|11.73|10.33|11.64|10.24|0
1675938000000|2023-02-09 10:20:00|11.64|10.24|11.69|10.29|11.73|10.33|11.64|10.24|0
1675938300000|2023-02-09 10:25:00|11.7|10.3|11.64|10.24|11.72|10.32|11.62|10.22|0
1675938600000|2023-02-09 10:30:00|11.66|10.26|11.64|10.24|11.69|10.29|11.62|10.22|0
1675938900000|2023-02-09 10:35:00|11.62|10.22|11.78|10.38|11.79|10.39|11.61|10.21|0
1675939200000|2023-02-09 10:40:00|11.79|10.39|11.76|10.36|11.81|10.41|11.76|10.36|0
1675939500000|2023-02-09 10:45:00|11.78|10.38|11.85|10.45|11.85|10.45|11.76|10.36|0
1675939800000|2023-02-09 10:50:00|11.84|10.44|11.93|10.53|12.02|10.62|11.82|10.42|0
1675940100000|2023-02-09 10:55:00|11.91|10.51|12.04|10.64|12.07|10.67|11.9|10.5|0
1675940400000|2023-02-09 11:00:00|12.05|10.65|11.9|10.5|12.07|10.67|11.9|10.5|0
1675940700000|2023-02-09 11:05:00|11.91|10.51|11.64|10.24|11.91|10.51|11.64|10.24|0
1675941000000|2023-02-09 11:10:00|11.62|10.22|11.56|10.16|11.67|10.27|11.56|10.16|0
1675941300000|2023-02-09 11:15:00|11.55|10.15|11.43|10.03|11.56|10.16|11.42|10.02|0
1675941600000|2023-02-09 11:20:00|11.41|10.01|11.32|9.92|11.41|10.01|11.31|9.91|0
1675941900000|2023-02-09 11:25:00|11.34|9.94|11.34|9.94|11.44|10.04|11.32|9.92|0
1675942200000|2023-02-09 11:30:00|11.32|9.92|11.25|9.85|11.37|9.97|11.24|9.84|0
1675942500000|2023-02-09 11:35:00|11.23|9.83|11.29|9.89|11.34|9.94|11.17|9.77|0
1675942800000|2023-02-09 11:40:00|11.31|9.91|11.35|9.95|11.4|10|11.31|9.91|0
1675943100000|2023-02-09 11:45:00|11.33|9.93|11.39|9.99|11.41|10.01|11.3|9.9|0
1675943400000|2023-02-09 11:50:00|11.4|10|11.39|9.99|11.42|10.02|11.38|9.98|0
1675943700000|2023-02-09 11:55:00|11.38|9.98|11.33|9.93|11.39|9.99|11.33|9.93|0
1675944000000|2023-02-09 12:00:00|11.32|9.92|11.33|9.93|11.35|9.95|11.23|9.83|0
1675944300000|2023-02-09 12:05:00|11.35|9.95|11.24|9.84|11.38|9.98|11.24|9.84|0
1675944600000|2023-02-09 12:10:00|11.23|9.83|11.18|9.78|11.26|9.86|11.16|9.76|0
1675944900000|2023-02-09 12:15:00|11.2|9.8|11.27|9.87|11.3|9.9|11.2|9.8|0
1675945200000|2023-02-09 12:20:00|11.29|9.89|11.27|9.87|11.29|9.89|11.24|9.84|0
1675945500000|2023-02-09 12:25:00|11.26|9.86|11.21|9.81|11.33|9.93|11.21|9.81|0
1675945800000|2023-02-09 12:30:00|11.24|9.84|11.32|9.92|11.35|9.95|11.24|9.84|0
1675946100000|2023-02-09 12:35:00|11.33|9.93|11.1|9.7|11.35|9.95|11.1|9.7|0
1675946400000|2023-02-09 12:40:00|11.11|9.71|11.15|9.75|11.23|9.83|11.11|9.71|0
1675946700000|2023-02-09 12:45:00|11.17|9.77|11.12|9.72|11.18|9.78|11.12|9.72|0
1675947000000|2023-02-09 12:50:00|11.13|9.73|11.15|9.75|11.3|9.9|11.11|9.71|0
1675947300000|2023-02-09 12:55:00|11.17|9.77|11.01|9.61|11.17|9.77|10.99|9.59|0
1675947600000|2023-02-09 13:00:00|11.05|9.65|11.11|9.71|11.14|9.74|11.02|9.62|0
1675947900000|2023-02-09 13:05:00|11.08|9.68|11.12|9.72|11.18|9.78|11.06|9.66|0
1675948200000|2023-02-09 13:10:00|11.13|9.73|11.17|9.77|11.22|9.82|11.11|9.71|0
1675948500000|2023-02-09 13:15:00|11.18|9.78|11.14|9.74|11.21|9.81|11.14|9.74|0
1675948800000|2023-02-09 13:20:00|11.1|9.7|11.12|9.72|11.22|9.82|11.04|9.64|0
1675949100000|2023-02-09 13:25:00|11.14|9.74|11.17|9.77|11.18|9.78|11.08|9.68|0
1675949400000|2023-02-09 13:30:00|11.16|9.76|11.43|10.03|11.5|10.1|11.16|9.76|0
1675949700000|2023-02-09 13:35:00|11.41|10.01|11.16|9.76|11.46|10.06|11.15|9.75|0
1675950000000|2023-02-09 13:40:00|11.18|9.78|11.37|9.97|11.38|9.98|11.18|9.78|0
1675950300000|2023-02-09 13:45:00|11.4|10|11.45|10.05|11.5|10.1|11.32|9.92|0
1675950600000|2023-02-09 13:50:00|11.44|10.04|11.46|10.06|11.52|10.12|11.4|10|0
1675950900000|2023-02-09 13:55:00|11.47|10.07|11.53|10.13|11.59|10.19|11.46|10.06|0
1675951200000|2023-02-09 14:00:00|11.55|10.15|11.93|10.53|11.96|10.56|11.49|10.09|0
1675951500000|2023-02-09 14:05:00|11.91|10.51|11.82|10.42|11.91|10.51|11.82|10.42|0
1675951800000|2023-02-09 14:10:00|11.8|10.4|11.7|10.3|11.8|10.4|11.7|10.3|0
1675952100000|2023-02-09 14:15:00|11.71|10.31|11.73|10.33|11.83|10.43|11.71|10.31|0
1675952400000|2023-02-09 14:20:00|11.74|10.34|11.73|10.33|11.79|10.39|11.68|10.28|0
1675952700000|2023-02-09 14:25:00|11.76|10.36|11.92|10.52|11.97|10.57|11.76|10.36|0
1675953000000|2023-02-09 14:30:00|11.99|10.59|11.68|10.28|12|10.6|11.56|10.16|0
1675953300000|2023-02-09 14:35:00|11.76|10.36|11.56|10.16|11.85|10.45|11.41|10.01|0
1675953600000|2023-02-09 14:40:00|11.6|10.2|11.29|9.89|11.69|10.29|11.2|9.8|0
1675953900000|2023-02-09 14:45:00|11.26|9.86|11.66|10.26|11.66|10.26|11.19|9.79|0
1675954200000|2023-02-09 14:50:00|11.72|10.32|11.35|9.95|11.91|10.51|11.26|9.86|0
1675954500000|2023-02-09 14:55:00|11.36|9.96|11.28|9.88|11.54|10.14|11.06|9.66|0
1675954800000|2023-02-09 15:00:00|11.36|9.96|11.28|9.88|11.45|10.05|11.1|9.7|0
1675955100000|2023-02-09 15:05:00|11.26|9.86|11.34|9.94|11.57|10.17|11.22|9.82|0
1675955400000|2023-02-09 15:10:00|11.33|9.93|11.36|9.96|11.48|10.08|11.23|9.83|0
1675955700000|2023-02-09 15:15:00|11.33|9.93|11.48|10.08|11.65|10.25|11.29|9.89|0
1675956000000|2023-02-09 15:20:00|11.5|10.1|11.22|9.82|11.66|10.26|11.11|9.71|0
1675956300000|2023-02-09 15:25:00|11.19|9.79|10.68|9.28|11.19|9.79|10.59|9.19|0
1675956600000|2023-02-09 15:30:00|10.66|9.26|10.85|9.45|10.97|9.57|10.55|9.15|0
1675956900000|2023-02-09 15:35:00|10.87|9.47|10.88|9.48|11.01|9.61|10.83|9.43|0
1675957200000|2023-02-09 15:40:00|10.9|9.5|10.74|9.34|10.95|9.55|10.69|9.29|0
1675957500000|2023-02-09 15:45:00|10.73|9.33|11.04|9.64|11.05|9.65|10.71|9.31|0
1675957800000|2023-02-09 15:50:00|11.11|9.71|10.84|9.44|11.18|9.78|10.84|9.44|0
1675958100000|2023-02-09 15:55:00|10.82|9.42|11.07|9.67|11.07|9.67|10.75|9.35|0
1675958400000|2023-02-09 16:00:00|11.04|9.64|10.48|9.08|11.07|9.67|10.3|8.9|0
1675958700000|2023-02-09 16:05:00|10.45|9.05|10.59|9.19|10.62|9.22|10.27|8.87|0
1675959000000|2023-02-09 16:10:00|10.6|9.2|10.59|9.19|10.68|9.28|10.47|9.07|0
1675959300000|2023-02-09 16:15:00|10.61|9.21|10.45|9.05|10.61|9.21|10.37|8.97|0
1675959600000|2023-02-09 16:20:00|10.43|9.03|10.08|8.68|10.46|9.06|10.02|8.62|0
1675959900000|2023-02-09 16:25:00|10.07|8.67|10.23|8.83|10.28|8.88|10.03|8.63|0
1675960200000|2023-02-09 16:30:00|10.2|8.8|11.06|9.66|11.17|9.77|10.16|8.76|0
1675960500000|2023-02-09 16:35:00|11.08|9.68|11.2|9.8|11.2|9.8|10.94|9.54|0
1675960800000|2023-02-09 16:40:00|11.19|9.79|11.21|9.81|11.24|9.84|11.03|9.63|0
1675961100000|2023-02-09 16:45:00|11.17|9.77|10.97|9.57|11.21|9.81|10.87|9.47|0
1675961400000|2023-02-09 16:50:00|10.98|9.58|10.91|9.51|11.04|9.64|10.86|9.46|0
1675961700000|2023-02-09 16:55:00|10.9|9.5|11.07|9.67|11.08|9.68|10.81|9.41|0
1675962000000|2023-02-09 17:00:00|11.08|9.68|11.11|9.71|11.28|9.88|11.02|9.62|0
1675962300000|2023-02-09 17:05:00|11.1|9.7|11.3|9.9|11.3|9.9|11.1|9.7|0
1675962600000|2023-02-09 17:10:00|11.33|9.93|11.34|9.94|11.43|10.03|11.31|9.91|0
1675962900000|2023-02-09 17:15:00|11.35|9.95|11.4|10|11.4|10|11.11|9.71|0
1675963200000|2023-02-09 17:20:00|11.38|9.98|11.38|9.98|11.47|10.07|11.27|9.87|0
1675963500000|2023-02-09 17:25:00|11.35|9.95|11.04|9.64|11.44|10.04|11.04|9.64|0
1675963800000|2023-02-09 17:30:00|11.02|9.62|10.51|9.11|11.05|9.65|10.47|9.07|0
1675964100000|2023-02-09 17:35:00|10.47|9.07|10.24|8.84|10.57|9.17|10.21|8.81|0
1675964400000|2023-02-09 17:40:00|10.25|8.85|10.25|8.85|10.41|9.01|10.18|8.78|0
1675964700000|2023-02-09 17:45:00|10.2|8.8|10.5|9.1|10.55|9.15|9.97|8.57|0
1675965000000|2023-02-09 17:50:00|10.47|9.07|10.7|9.3|10.7|9.3|10.44|9.04|0
1675965300000|2023-02-09 17:55:00|10.72|9.32|10.91|9.51|10.94|9.54|10.69|9.29|0
1675965600000|2023-02-09 18:00:00|10.9|9.5|10.72|9.32|10.9|9.5|10.51|9.11|0
1675965900000|2023-02-09 18:05:00|10.69|9.29|10.72|9.32|10.88|9.48|10.65|9.25|0
1675966200000|2023-02-09 18:10:00|10.73|9.33|10.66|9.26|10.85|9.45|10.61|9.21|0
1675966500000|2023-02-09 18:15:00|10.67|9.27|10.77|9.37|10.81|9.41|10.55|9.15|0
1675966800000|2023-02-09 18:20:00|10.76|9.36|10.69|9.29|10.88|9.48|10.63|9.23|0
1675967100000|2023-02-09 18:25:00|10.67|9.27|10.7|9.3|10.94|9.54|10.67|9.27|0
1675967400000|2023-02-09 18:30:00|10.71|9.31|10.99|9.59|11.1|9.7|10.55|9.15|0
1675967700000|2023-02-09 18:35:00|11.01|9.61|10.64|9.24|11.01|9.61|10.62|9.22|0
1675968000000|2023-02-09 18:40:00|10.67|9.27|10.48|9.08|10.67|9.27|10.39|8.99|0
1675968300000|2023-02-09 18:45:00|10.47|9.07|10.59|9.19|10.62|9.22|10.29|8.89|0
1675968600000|2023-02-09 18:50:00|10.6|9.2|10.57|9.17|10.63|9.23|10.44|9.04|0
1675968900000|2023-02-09 18:55:00|10.56|9.16|10.45|9.05|10.59|9.19|10.29|8.89|0
1675969200000|2023-02-09 19:00:00|10.43|9.03|10.33|8.93|10.59|9.19|10.28|8.88|0
1675969500000|2023-02-09 19:05:00|10.31|8.91|10.49|9.09|10.52|9.12|10.28|8.88|0
1675969800000|2023-02-09 19:10:00|10.47|9.07|10.28|8.88|10.49|9.09|10.15|8.75|0
1675970100000|2023-02-09 19:15:00|10.29|8.89|10.05|8.65|10.3|8.9|9.99|8.59|0
1675970400000|2023-02-09 19:20:00|10.07|8.67|9.94|8.54|10.18|8.78|9.89|8.49|0
1675970700000|2023-02-09 19:25:00|9.92|8.52|10.25|8.85|10.33|8.93|9.9|8.5|0
1675971000000|2023-02-09 19:30:00|10.24|8.84|10.28|8.88|10.51|9.11|10.18|8.78|0
1675971300000|2023-02-09 19:35:00|10.25|8.85|10.24|8.84|10.36|8.96|10.2|8.8|0
1675971600000|2023-02-09 19:40:00|10.25|8.85|10.49|9.09|10.56|9.16|10.23|8.83|0
1675971900000|2023-02-09 19:45:00|10.51|9.11|10.49|9.09|10.55|9.15|10.27|8.87|0
1675972200000|2023-02-09 19:50:00|10.48|9.08|10.35|8.95|10.52|9.12|10.25|8.85|0
1675972500000|2023-02-09 19:55:00|10.32|8.92|10.35|8.95|10.35|8.95|10.24|8.84|0
1675972800000|2023-02-09 20:00:00|10.33|8.93|10.22|8.82|10.46|9.06|10.03|8.63|0
1675973100000|2023-02-09 20:05:00|10.19|8.79|10.45|9.05|10.47|9.07|10.11|8.71|0
1675973400000|2023-02-09 20:10:00|10.47|9.07|10.2|8.8|10.47|9.07|10.19|8.79|0
1675973700000|2023-02-09 20:15:00|10.22|8.82|10.1|8.7|10.22|8.82|10.02|8.62|0
1675974000000|2023-02-09 20:20:00|10.13|8.73|9.92|8.52|10.23|8.83|9.92|8.52|0
1675974300000|2023-02-09 20:25:00|9.94|8.54|9.82|8.42|9.96|8.56|9.72|8.32|0
1675974600000|2023-02-09 20:30:00|9.78|8.38|10.26|8.86|10.3|8.9|9.43|8.03|0
1675974900000|2023-02-09 20:35:00|10.29|8.89|10.66|9.26|10.66|9.26|10.16|8.76|0
1675975200000|2023-02-09 20:40:00|10.65|9.25|10.85|9.45|10.85|9.45|10.53|9.13|0
1675975500000|2023-02-09 20:45:00|10.84|9.44|9.93|8.53|10.89|9.49|9.82|8.42|0
1675975800000|2023-02-09 20:50:00|10.26|8.86|9.29|7.89|11.04|9.64|9.29|7.89|0
1675976100000|2023-02-09 20:55:00|9.28|7.88|8.93|7.53|9.28|7.88|8.83|7.43|0
1675976400000|2023-02-09 21:00:00|8.92|7.52|9.15|7.75|9.15|7.75|8.89|7.49|0
1675976700000|2023-02-09 21:05:00|9.17|7.77|8.96|7.56|9.2|7.8|8.94|7.54|0
1675977000000|2023-02-09 21:10:00|8.94|7.54|8.93|7.53|8.98|7.58|8.87|7.47|0
1675977300000|2023-02-09 21:15:00|9.12|7.32|9.18|7.38|9.19|7.39|9.06|7.26|0
1675977600000|2023-02-09 21:20:00|9.19|7.39|9.25|7.45|9.3|7.5|9.19|7.39|0
1675977900000|2023-02-09 21:25:00|9.26|7.46|9.32|7.52|9.32|7.52|9.25|7.45|0
1675978200000|2023-02-09 21:30:00|9.31|7.51|9.3|7.5|9.37|7.57|9.27|7.47|0
1675978500000|2023-02-09 21:35:00|9.31|7.51|9.34|7.54|9.37|7.57|9.31|7.51|0
1675978800000|2023-02-09 21:40:00|9.35|7.55|9.28|7.48|9.37|7.57|9.27|7.47|0
1675979100000|2023-02-09 21:45:00|9.3|7.5|9.32|7.52|9.33|7.53|9.29|7.49|0
1675979400000|2023-02-09 21:50:00|9.31|7.51|9.34|7.54|9.34|7.54|9.28|7.48|0
1675979700000|2023-02-09 21:55:00|9.33|7.53|9.4|7.6|9.41|7.61|9.33|7.53|0
1675980000000|2023-02-09 22:00:00|9.39|7.59|9.37|7.57|9.39|7.59|9.36|7.56|0
1675980300000|2023-02-09 22:05:00|9.36|7.56|9.36|7.56|9.37|7.57|9.36|7.56|0
1675980600000|2023-02-09 22:10:00|9.35|7.55|9.37|7.57|9.38|7.58|9.35|7.55|0
1675980900000|2023-02-09 22:15:00|9.36|7.56|9.36|7.56|9.36|7.56|9.36|7.56|0
1675981200000|2023-02-09 22:20:00|9.37|7.57|9.38|7.58|9.39|7.59|9.37|7.57|0
1675981500000|2023-02-09 22:25:00|9.39|7.59|9.38|7.58|9.39|7.59|9.38|7.58|0
1675981800000|2023-02-09 22:30:00|9.39|7.59|9.38|7.58|9.42|7.62|9.38|7.58|0
1675982100000|2023-02-09 22:35:00|9.39|7.59|9.39|7.59|9.42|7.62|9.38|7.58|0
1675982400000|2023-02-09 22:40:00|9.38|7.58|9.38|7.58|9.39|7.59|9.38|7.58|0
1675982700000|2023-02-09 22:45:00|9.37|7.57|9.37|7.57|9.38|7.58|9.37|7.57|0
1675983000000|2023-02-09 22:50:00|9.38|7.58|9.38|7.58|9.4|7.6|9.37|7.57|0
1675983300000|2023-02-09 22:55:00|9.37|7.57|9.38|7.58|9.39|7.59|9.37|7.57|0
1675983600000|2023-02-09 23:00:00|9.33|7.53|9.27|7.47|9.36|7.56|9.23|7.43|0
1675983900000|2023-02-09 23:05:00|9.28|7.48|9.39|7.59|9.39|7.59|9.25|7.45|0
1675984200000|2023-02-09 23:10:00|9.34|7.54|9.34|7.54|9.37|7.57|9.31|7.51|0
1675984500000|2023-02-09 23:15:00|9.33|7.53|9.28|7.48|9.37|7.57|9.27|7.47|0
1675984800000|2023-02-09 23:20:00|9.25|7.45|9.36|7.56|9.37|7.57|9.25|7.45|0
1675985100000|2023-02-09 23:25:00|9.37|7.57|9.32|7.52|9.37|7.57|9.3|7.5|0
1675985400000|2023-02-09 23:30:00|9.31|7.51|9.19|7.39|9.31|7.51|9.18|7.38|0
1675985700000|2023-02-09 23:35:00|9.18|7.38|9.26|7.46|9.26|7.46|9.15|7.35|0
1675986000000|2023-02-09 23:40:00|9.25|7.45|9.25|7.45|9.28|7.48|9.24|7.44|0
1675986300000|2023-02-09 23:45:00|9.26|7.46|9.26|7.46|9.28|7.48|9.17|7.37|0
1675986600000|2023-02-09 23:50:00|9.25|7.45|9.19|7.39|9.26|7.46|9.17|7.37|0
1675986900000|2023-02-09 23:55:00|9.18|7.38|9.23|7.43|9.25|7.45|9.16|7.36|0
1675987200000|2023-02-10 00:00:00|9.22|7.42|9.12|7.32|9.24|7.44|9.07|7.27|0
1675987500000|2023-02-10 00:05:00|9.13|7.33|9.16|7.36|9.19|7.39|9.09|7.29|0
1675987800000|2023-02-10 00:10:00|9.14|7.34|9.17|7.37|9.19|7.39|9.13|7.33|0
1675988100000|2023-02-10 00:15:00|9.18|7.38|9.03|7.23|9.18|7.38|9.01|7.21|0
1675988400000|2023-02-10 00:20:00|9.04|7.24|9.06|7.26|9.07|7.27|8.99|7.19|0
1675988700000|2023-02-10 00:25:00|9.05|7.25|8.91|7.11|9.07|7.27|8.91|7.11|0
1675989000000|2023-02-10 00:30:00|8.93|7.13|8.99|7.19|9.01|7.21|8.93|7.13|0
1675989300000|2023-02-10 00:35:00|9|7.2|9.05|7.25|9.06|7.26|8.98|7.18|0
1675989600000|2023-02-10 00:40:00|9.04|7.24|9.06|7.26|9.07|7.27|9.02|7.22|0
1675989900000|2023-02-10 00:45:00|9.07|7.27|9.07|7.27|9.09|7.29|9.01|7.21|0
1675990200000|2023-02-10 00:50:00|9.08|7.28|9.05|7.25|9.08|7.28|9.04|7.24|0
1675990500000|2023-02-10 00:55:00|9.04|7.24|9.05|7.25|9.06|7.26|9.01|7.21|0
1675990800000|2023-02-10 01:00:00|9.06|7.26|9.05|7.25|9.07|7.27|9.01|7.21|0
1675991100000|2023-02-10 01:05:00|9.06|7.26|9.06|7.26|9.09|7.29|9.03|7.23|0
1675991400000|2023-02-10 01:10:00|9.07|7.27|9.07|7.27|9.09|7.29|9.03|7.23|0
1675991700000|2023-02-10 01:15:00|9.08|7.28|9.12|7.32|9.13|7.33|9.07|7.27|0
1675992000000|2023-02-10 01:20:00|9.13|7.33|9.17|7.37|9.19|7.39|9.1|7.3|0
1675992300000|2023-02-10 01:25:00|9.18|7.38|9.17|7.37|9.19|7.39|9.16|7.36|0
1675992600000|2023-02-10 01:30:00|9.16|7.36|9.09|7.29|9.16|7.36|9.06|7.26|0
1675992900000|2023-02-10 01:35:00|9.08|7.28|9.06|7.26|9.09|7.29|9.06|7.26|0
1675993200000|2023-02-10 01:40:00|9.07|7.27|9.14|7.34|9.15|7.35|9.04|7.24|0
1675993500000|2023-02-10 01:45:00|9.13|7.33|9.18|7.38|9.2|7.4|9.11|7.31|0
1675993800000|2023-02-10 01:50:00|9.2|7.4|9.15|7.35|9.21|7.41|9.15|7.35|0
1675994100000|2023-02-10 01:55:00|9.16|7.36|9.16|7.36|9.17|7.37|9.11|7.31|0
1675994400000|2023-02-10 02:00:00|9.17|7.37|9.12|7.32|9.18|7.38|9.11|7.31|0
1675994700000|2023-02-10 02:05:00|9.14|7.34|9.01|7.21|9.14|7.34|8.98|7.18|0
1675995000000|2023-02-10 02:10:00|9.02|7.22|9.06|7.26|9.09|7.29|9.01|7.21|0
1675995300000|2023-02-10 02:15:00|9.08|7.28|9.09|7.29|9.11|7.31|9.05|7.25|0
1675995600000|2023-02-10 02:20:00|9.1|7.3|9.09|7.29|9.11|7.31|9.06|7.26|0
1675995900000|2023-02-10 02:25:00|9.08|7.28|9.08|7.28|9.1|7.3|9.06|7.26|0
1675996200000|2023-02-10 02:30:00|9.06|7.26|9.09|7.29|9.1|7.3|9.06|7.26|0
1675996500000|2023-02-10 02:35:00|9.1|7.3|9.09|7.29|9.11|7.31|9.06|7.26|0
1675996800000|2023-02-10 02:40:00|9.1|7.3|9.07|7.27|9.1|7.3|9.07|7.27|0
1675997100000|2023-02-10 02:45:00|9.06|7.26|8.99|7.19|9.06|7.26|8.99|7.19|0
1675997400000|2023-02-10 02:50:00|9|7.2|8.96|7.16|9|7.2|8.96|7.16|0
1675997700000|2023-02-10 02:55:00|8.95|7.15|8.9|7.1|8.95|7.15|8.9|7.1|0
1675998000000|2023-02-10 03:00:00|8.86|7.06|8.78|6.98|8.88|7.08|8.76|6.96|0
1675998300000|2023-02-10 03:05:00|8.8|7|8.76|6.96|8.82|7.02|8.76|6.96|0
1675998600000|2023-02-10 03:10:00|8.77|6.97|8.76|6.96|8.78|6.98|8.73|6.93|0
1675998900000|2023-02-10 03:15:00|8.77|6.97|8.73|6.93|8.8|7|8.73|6.93|0
1675999200000|2023-02-10 03:20:00|8.74|6.94|8.7|6.9|8.75|6.95|8.67|6.87|0
1675999500000|2023-02-10 03:25:00|8.72|6.92|8.68|6.88|8.72|6.92|8.68|6.88|0
1675999800000|2023-02-10 03:30:00|8.69|6.89|8.71|6.91|8.74|6.94|8.68|6.88|0
1676000100000|2023-02-10 03:35:00|8.73|6.93|8.75|6.95|8.78|6.98|8.72|6.92|0
1676000400000|2023-02-10 03:40:00|8.74|6.94|8.77|6.97|8.78|6.98|8.71|6.91|0
1676000700000|2023-02-10 03:45:00|8.78|6.98|8.77|6.97|8.78|6.98|8.76|6.96|0
1676001000000|2023-02-10 03:50:00|8.78|6.98|8.82|7.02|8.82|7.02|8.78|6.98|0
1676001300000|2023-02-10 03:55:00|8.8|7|8.79|6.99|8.82|7.02|8.77|6.97|0
1676001600000|2023-02-10 04:00:00|8.78|6.98|8.69|6.89|8.78|6.98|8.62|6.82|0
1676001900000|2023-02-10 04:05:00|8.7|6.9|8.7|6.9|8.71|6.91|8.67|6.87|0
1676002200000|2023-02-10 04:10:00|8.69|6.89|8.78|6.98|8.78|6.98|8.69|6.89|0
1676002500000|2023-02-10 04:15:00|8.77|6.97|8.77|6.97|8.78|6.98|8.76|6.96|0
1676002800000|2023-02-10 04:20:00|8.76|6.96|8.82|7.02|8.82|7.02|8.76|6.96|0
1676003100000|2023-02-10 04:25:00|8.83|7.03|8.78|6.98|8.84|7.04|8.78|6.98|0
1676003400000|2023-02-10 04:30:00|8.77|6.97|8.79|6.99|8.8|7|8.77|6.97|0
1676003700000|2023-02-10 04:35:00|8.78|6.98|8.77|6.97|8.79|6.99|8.76|6.96|0
1676004000000|2023-02-10 04:40:00|8.78|6.98|8.79|6.99|8.8|7|8.77|6.97|0
1676004300000|2023-02-10 04:45:00|8.8|7|8.81|7.01|8.83|7.03|8.8|7|0
1676004600000|2023-02-10 04:50:00|8.8|7|8.75|6.95|8.81|7.01|8.75|6.95|0
1676004900000|2023-02-10 04:55:00|8.77|6.97|8.76|6.96|8.78|6.98|8.75|6.95|0
1676005200000|2023-02-10 05:00:00|8.77|6.97|8.8|7|8.8|7|8.75|6.95|0
1676005500000|2023-02-10 05:05:00|8.81|7.01|8.82|7.02|8.86|7.06|8.8|7|0
1676005800000|2023-02-10 05:10:00|8.83|7.03|8.79|6.99|8.83|7.03|8.79|6.99|0
1676006100000|2023-02-10 05:15:00|8.78|6.98|8.78|6.98|8.82|7.02|8.76|6.96|0
1676006400000|2023-02-10 05:20:00|8.77|6.97|8.79|6.99|8.8|7|8.74|6.94|0
1676006700000|2023-02-10 05:25:00|8.78|6.98|8.78|6.98|8.79|6.99|8.72|6.92|0
1676007000000|2023-02-10 05:30:00|8.77|6.97|8.82|7.02|8.82|7.02|8.76|6.96|0
1676007300000|2023-02-10 05:35:00|8.81|7.01|8.8|7|8.82|7.02|8.76|6.96|0
1676007600000|2023-02-10 05:40:00|8.79|6.99|8.8|7|8.8|7|8.79|6.99|0
1676007900000|2023-02-10 05:45:00|8.81|7.01|8.82|7.02|8.84|7.04|8.79|6.99|0
1676008200000|2023-02-10 05:50:00|8.81|7.01|8.84|7.04|8.85|7.05|8.79|6.99|0
1676008500000|2023-02-10 05:55:00|8.85|7.05|8.89|7.09|8.91|7.11|8.84|7.04|0
1676008800000|2023-02-10 06:00:00|8.88|7.08|8.88|7.08|8.91|7.11|8.84|7.04|0
1676009100000|2023-02-10 06:05:00|8.86|7.06|8.93|7.13|8.93|7.13|8.86|7.06|0
1676009400000|2023-02-10 06:10:00|8.94|7.14|8.91|7.11|8.96|7.16|8.9|7.1|0
1676009700000|2023-02-10 06:15:00|8.92|7.12|8.94|7.14|8.94|7.14|8.89|7.09|0
1676010000000|2023-02-10 06:20:00|8.95|7.15|8.93|7.13|8.97|7.17|8.91|7.11|0
1676010300000|2023-02-10 06:25:00|8.94|7.14|8.89|7.09|8.94|7.14|8.87|7.07|0
1676010600000|2023-02-10 06:30:00|8.9|7.1|8.91|7.11|8.91|7.11|8.85|7.05|0
1676010900000|2023-02-10 06:35:00|8.92|7.12|8.9|7.1|8.94|7.14|8.9|7.1|0
1676011200000|2023-02-10 06:40:00|8.91|7.11|8.9|7.1|8.92|7.12|8.88|7.08|0
1676011500000|2023-02-10 06:45:00|8.91|7.11|8.94|7.14|8.95|7.15|8.91|7.11|0
1676011800000|2023-02-10 06:50:00|8.93|7.13|8.96|7.16|8.97|7.17|8.92|7.12|0
1676012100000|2023-02-10 06:55:00|8.97|7.17|8.94|7.14|8.99|7.19|8.93|7.13|0
1676012400000|2023-02-10 07:00:00|8.95|7.15|8.94|7.14|9|7.2|8.86|7.06|0
1676012700000|2023-02-10 07:05:00|8.75|7.35|8.75|7.35|8.8|7.4|8.75|7.35|0
1676013000000|2023-02-10 07:10:00|8.76|7.36|8.79|7.39|8.81|7.41|8.74|7.34|0
1676013300000|2023-02-10 07:15:00|8.77|7.37|8.69|7.29|8.79|7.39|8.59|7.19|0
1676013600000|2023-02-10 07:20:00|8.72|7.32|9.21|7.81|9.23|7.83|8.58|7.18|0
1676013900000|2023-02-10 07:25:00|9.2|7.8|8.59|7.19|9.24|7.84|8.59|7.19|0
1676014200000|2023-02-10 07:30:00|8.6|7.2|8.69|7.29|8.69|7.29|8.57|7.17|0
1676014500000|2023-02-10 07:35:00|8.7|7.3|8.67|7.27|8.71|7.31|8.63|7.23|0
1676014800000|2023-02-10 07:40:00|8.68|7.28|8.63|7.23|8.74|7.34|8.63|7.23|0
1676015100000|2023-02-10 07:45:00|8.64|7.24|8.63|7.23|8.66|7.26|8.58|7.18|0
1676015400000|2023-02-10 07:50:00|8.64|7.24|8.67|7.27|8.68|7.28|8.62|7.22|0
1676015700000|2023-02-10 07:55:00|8.68|7.28|8.69|7.29|8.71|7.31|8.68|7.28|0
1676016000000|2023-02-10 08:00:00|8.67|7.27|8.62|7.22|8.83|7.43|8.59|7.19|0
1676016300000|2023-02-10 08:05:00|8.61|7.21|8.77|7.37|8.79|7.39|8.6|7.2|0
1676016600000|2023-02-10 08:10:00|8.78|7.38|8.93|7.53|8.98|7.58|8.68|7.28|0
1676016900000|2023-02-10 08:15:00|8.92|7.52|8.96|7.56|9.04|7.64|8.86|7.46|0
1676017200000|2023-02-10 08:20:00|8.97|7.57|8.96|7.56|9|7.6|8.82|7.42|0
1676017500000|2023-02-10 08:25:00|8.97|7.57|8.99|7.59|9.05|7.65|8.96|7.56|0
1676017800000|2023-02-10 08:30:00|9|7.6|8.96|7.56|9.04|7.64|8.88|7.48|0
1676018100000|2023-02-10 08:35:00|8.97|7.57|8.91|7.51|9.01|7.61|8.91|7.51|0
1676018400000|2023-02-10 08:40:00|8.92|7.52|8.99|7.59|9.03|7.63|8.91|7.51|0
1676018700000|2023-02-10 08:45:00|9|7.6|8.99|7.59|9.06|7.66|8.95|7.55|0
1676019000000|2023-02-10 08:50:00|9|7.6|9|7.6|9.01|7.61|8.93|7.53|0
1676019300000|2023-02-10 08:55:00|9.01|7.61|8.87|7.47|9.04|7.64|8.84|7.44|0
1676019600000|2023-02-10 09:00:00|8.86|7.46|8.92|7.52|8.95|7.55|8.82|7.42|0
1676019900000|2023-02-10 09:05:00|8.94|7.54|8.89|7.49|8.98|7.58|8.85|7.45|0
1676020200000|2023-02-10 09:10:00|8.91|7.51|8.72|7.32|8.95|7.55|8.72|7.32|0
1676020500000|2023-02-10 09:15:00|8.71|7.31|8.68|7.28|8.71|7.31|8.55|7.15|0
1676020800000|2023-02-10 09:20:00|8.7|7.3|8.79|7.39|8.86|7.46|8.7|7.3|0
1676021100000|2023-02-10 09:25:00|8.8|7.4|8.71|7.31|8.83|7.43|8.66|7.26|0
1676021400000|2023-02-10 09:30:00|8.7|7.3|8.72|7.32|8.8|7.4|8.67|7.27|0
1676021700000|2023-02-10 09:35:00|8.73|7.33|8.68|7.28|8.75|7.35|8.66|7.26|0
1676022000000|2023-02-10 09:40:00|8.67|7.27|8.66|7.26|8.76|7.36|8.63|7.23|0
1676022300000|2023-02-10 09:45:00|8.65|7.25|8.32|6.92|8.79|7.39|8.3|6.9|0
1676022600000|2023-02-10 09:50:00|8.34|6.94|8.32|6.92|8.4|7|8.23|6.83|0
1676022900000|2023-02-10 09:55:00|8.33|6.93|8.13|6.73|8.35|6.95|8.13|6.73|0
1676023200000|2023-02-10 10:00:00|8.17|6.77|8.27|6.87|8.31|6.91|8.08|6.68|0
1676023500000|2023-02-10 10:05:00|8.26|6.86|8.08|6.68|8.26|6.86|8.08|6.68|0
1676023800000|2023-02-10 10:10:00|8.07|6.67|7.98|6.58|8.08|6.68|7.98|6.58|0
1676024100000|2023-02-10 10:15:00|7.99|6.59|7.88|6.48|8.04|6.64|7.86|6.46|0
1676024400000|2023-02-10 10:20:00|7.87|6.47|7.89|6.49|7.93|6.53|7.85|6.45|0
1676024700000|2023-02-10 10:25:00|7.9|6.5|7.93|6.53|7.94|6.54|7.84|6.44|0
1676025000000|2023-02-10 10:30:00|7.94|6.54|7.93|6.53|7.98|6.58|7.9|6.5|0
1676025300000|2023-02-10 10:35:00|7.92|6.52|8.02|6.62|8.04|6.64|7.92|6.52|0
1676025600000|2023-02-10 10:40:00|8.01|6.61|8.23|6.83|8.26|6.86|7.92|6.52|0
1676025900000|2023-02-10 10:45:00|8.24|6.84|8.31|6.91|8.33|6.93|8.21|6.81|0
1676026200000|2023-02-10 10:50:00|8.3|6.9|8.23|6.83|8.33|6.93|8.21|6.81|0
1676026500000|2023-02-10 10:55:00|8.22|6.82|8.31|6.91|8.37|6.97|8.21|6.81|0
1676026800000|2023-02-10 11:00:00|8.29|6.89|8.11|6.71|8.31|6.91|8.11|6.71|0
1676027100000|2023-02-10 11:05:00|8.1|6.7|7.96|6.56|8.14|6.74|7.94|6.54|0
1676027400000|2023-02-10 11:10:00|7.95|6.55|7.87|6.47|7.97|6.57|7.85|6.45|0
1676027700000|2023-02-10 11:15:00|7.86|6.46|7.92|6.52|7.97|6.57|7.82|6.42|0
1676028000000|2023-02-10 11:20:00|7.91|6.51|7.88|6.48|7.95|6.55|7.87|6.47|0
1676028300000|2023-02-10 11:25:00|7.86|6.46|7.84|6.44|7.92|6.52|7.83|6.43|0
1676028600000|2023-02-10 11:30:00|7.86|6.46|7.88|6.48|7.93|6.53|7.83|6.43|0
1676028900000|2023-02-10 11:35:00|7.87|6.47|7.82|6.42|7.89|6.49|7.79|6.39|0
1676029200000|2023-02-10 11:40:00|7.83|6.43|7.89|6.49|7.93|6.53|7.82|6.42|0
1676029500000|2023-02-10 11:45:00|7.88|6.48|7.86|6.46|7.89|6.49|7.81|6.41|0
1676029800000|2023-02-10 11:50:00|7.87|6.47|8.39|6.99|8.49|7.09|7.87|6.47|0
1676030100000|2023-02-10 11:55:00|8.38|6.98|8.43|7.03|8.46|7.06|8.35|6.95|0
1676030400000|2023-02-10 12:00:00|8.44|7.04|8.4|7|8.52|7.12|8.4|7|0
1676030700000|2023-02-10 12:05:00|8.39|6.99|8.31|6.91|8.42|7.02|8.3|6.9|0
1676031000000|2023-02-10 12:10:00|8.33|6.93|8.46|7.06|8.52|7.12|8.33|6.93|0
1676031300000|2023-02-10 12:15:00|8.45|7.05|8.43|7.03|8.51|7.11|8.39|6.99|0
1676031600000|2023-02-10 12:20:00|8.42|7.02|8.59|7.19|8.61|7.21|8.41|7.01|0
1676031900000|2023-02-10 12:25:00|8.6|7.2|8.62|7.22|8.67|7.27|8.57|7.17|0
1676032200000|2023-02-10 12:30:00|8.64|7.24|8.5|7.1|8.64|7.24|8.43|7.03|0
1676032500000|2023-02-10 12:35:00|8.51|7.11|8.49|7.09|8.54|7.14|8.41|7.01|0
1676032800000|2023-02-10 12:40:00|8.5|7.1|8.22|6.82|8.52|7.12|8.2|6.8|0
1676033100000|2023-02-10 12:45:00|8.21|6.81|8.2|6.8|8.3|6.9|8.17|6.77|0
1676033400000|2023-02-10 12:50:00|8.21|6.81|8.02|6.62|8.22|6.82|8.01|6.61|0
1676033700000|2023-02-10 12:55:00|8.03|6.63|8.19|6.79|8.33|6.93|7.99|6.59|0
1676034000000|2023-02-10 13:00:00|8.18|6.78|8.29|6.89|8.29|6.89|8.14|6.74|0
1676034300000|2023-02-10 13:05:00|8.28|6.88|8.58|7.18|8.58|7.18|8.28|6.88|0
1676034600000|2023-02-10 13:10:00|8.6|7.2|8.71|7.31|8.74|7.34|8.58|7.18|0
1676034900000|2023-02-10 13:15:00|8.72|7.32|8.54|7.14|8.84|7.44|8.53|7.13|0
1676035200000|2023-02-10 13:20:00|8.49|7.09|8.47|7.07|8.54|7.14|8.43|7.03|0
1676035500000|2023-02-10 13:25:00|8.49|7.09|8.48|7.08|8.53|7.13|8.47|7.07|0
1676035800000|2023-02-10 13:30:00|8.49|7.09|8.49|7.09|8.54|7.14|8.4|7|0
1676036100000|2023-02-10 13:35:00|8.48|7.08|8.49|7.09|8.55|7.15|8.43|7.03|0
1676036400000|2023-02-10 13:40:00|8.48|7.08|8.6|7.2|8.62|7.22|8.46|7.06|0
1676036700000|2023-02-10 13:45:00|8.62|7.22|8.64|7.24|8.64|7.24|8.49|7.09|0
1676037000000|2023-02-10 13:50:00|8.63|7.23|8.64|7.24|8.66|7.26|8.58|7.18|0
1676037300000|2023-02-10 13:55:00|8.63|7.23|8.46|7.06|8.64|7.24|8.46|7.06|0
1676037600000|2023-02-10 14:00:00|8.45|7.05|8.47|7.07|8.54|7.14|8.41|7.01|0
1676037900000|2023-02-10 14:05:00|8.48|7.08|8.52|7.12|8.55|7.15|8.44|7.04|0
1676038200000|2023-02-10 14:10:00|8.51|7.11|8.61|7.21|8.64|7.24|8.44|7.04|0
1676038500000|2023-02-10 14:15:00|8.63|7.23|8.64|7.24|8.7|7.3|8.57|7.17|0
1676038800000|2023-02-10 14:20:00|8.63|7.23|8.68|7.28|8.68|7.28|8.58|7.18|0
1676039100000|2023-02-10 14:25:00|8.67|7.27|8.74|7.34|8.74|7.34|8.65|7.25|0
1676039400000|2023-02-10 14:30:00|8.76|7.36|8.42|7.02|9.08|7.68|8.29|6.89|0
1676039700000|2023-02-10 14:35:00|8.44|7.04|8.28|6.88|8.58|7.18|8.24|6.84|0
1676040000000|2023-02-10 14:40:00|8.29|6.89|8.14|6.74|8.29|6.89|7.98|6.58|0
1676040300000|2023-02-10 14:45:00|8.08|6.68|8.47|7.07|8.51|7.11|8.04|6.64|0
1676040600000|2023-02-10 14:50:00|8.49|7.09|8.3|6.9|8.64|7.24|8.25|6.85|0
1676040900000|2023-02-10 14:55:00|8.29|6.89|8.34|6.94|8.48|7.08|8.25|6.85|0
1676041200000|2023-02-10 15:00:00|8.28|6.88|8.02|6.62|8.28|6.88|7.79|6.39|0
1676041500000|2023-02-10 15:05:00|8.06|6.66|8.34|6.94|8.39|6.99|8.03|6.63|0
1676041800000|2023-02-10 15:10:00|8.35|6.95|8.65|7.25|8.92|7.52|8.33|6.93|0
1676042100000|2023-02-10 15:15:00|8.63|7.23|8.81|7.41|8.98|7.58|8.47|7.07|0
1676042400000|2023-02-10 15:20:00|8.8|7.4|8.84|7.44|8.99|7.59|8.7|7.3|0
1676042700000|2023-02-10 15:25:00|8.85|7.45|8.73|7.33|8.88|7.48|8.6|7.2|0
1676043000000|2023-02-10 15:30:00|8.75|7.35|8.74|7.34|8.92|7.52|8.62|7.22|0
1676043300000|2023-02-10 15:35:00|8.77|7.37|8.74|7.34|8.93|7.53|8.64|7.24|0
1676043600000|2023-02-10 15:40:00|8.68|7.28|8.46|7.06|8.68|7.28|8.36|6.96|0
1676043900000|2023-02-10 15:45:00|8.45|7.05|8.38|6.98|8.5|7.1|8.28|6.88|0
1676044200000|2023-02-10 15:50:00|8.36|6.96|8.22|6.82|8.37|6.97|8.01|6.61|0
1676044500000|2023-02-10 15:55:00|8.23|6.83|8.34|6.94|8.34|6.94|8.1|6.7|0
1676044800000|2023-02-10 16:00:00|8.31|6.91|8.4|7|8.51|7.11|8.28|6.88|0
1676045100000|2023-02-10 16:05:00|8.39|6.99|8.59|7.19|8.62|7.22|8.31|6.91|0
1676045400000|2023-02-10 16:10:00|8.58|7.18|8.48|7.08|8.69|7.29|8.29|6.89|0
1676045700000|2023-02-10 16:15:00|8.49|7.09|8.69|7.29|8.72|7.32|8.41|7.01|0
1676046000000|2023-02-10 16:20:00|8.68|7.28|8.68|7.28|8.72|7.32|8.62|7.22|0
1676046300000|2023-02-10 16:25:00|8.67|7.27|8.49|7.09|8.67|7.27|8.39|6.99|0
1676046600000|2023-02-10 16:30:00|8.48|7.08|8.41|7.01|8.53|7.13|8.25|6.85|0
1676046900000|2023-02-10 16:35:00|8.4|7|8.41|7.01|8.57|7.17|8.4|7|0
1676047200000|2023-02-10 16:40:00|8.42|7.02|8.43|7.03|8.51|7.11|8.34|6.94|0
1676047500000|2023-02-10 16:45:00|8.42|7.02|8.32|6.92|8.5|7.1|8.22|6.82|0
1676047800000|2023-02-10 16:50:00|8.33|6.93|8.37|6.97|8.4|7|8.25|6.85|0
1676048100000|2023-02-10 16:55:00|8.36|6.96|8.22|6.82|8.43|7.03|8.14|6.74|0
1676048400000|2023-02-10 17:00:00|8.19|6.79|7.95|6.55|8.27|6.87|7.93|6.53|0
1676048700000|2023-02-10 17:05:00|7.94|6.54|8.03|6.63|8.11|6.71|7.94|6.54|0
1676049000000|2023-02-10 17:10:00|8.02|6.62|7.9|6.5|8.1|6.7|7.85|6.45|0
1676049300000|2023-02-10 17:15:00|7.88|6.48|7.89|6.49|7.96|6.56|7.79|6.39|0
1676049600000|2023-02-10 17:20:00|7.88|6.48|8.38|6.98|8.41|7.01|7.88|6.48|0
1676049900000|2023-02-10 17:25:00|8.39|6.99|8.34|6.94|8.42|7.02|8.2|6.8|0
1676050200000|2023-02-10 17:30:00|8.32|6.92|8.49|7.09|8.69|7.29|8.28|6.88|0
1676050500000|2023-02-10 17:35:00|8.47|7.07|8.44|7.04|8.6|7.2|8.44|7.04|0
1676050800000|2023-02-10 17:40:00|8.45|7.05|8.46|7.06|8.64|7.24|8.43|7.03|0
1676051100000|2023-02-10 17:45:00|8.49|7.09|8.47|7.07|8.66|7.26|8.42|7.02|0
1676051400000|2023-02-10 17:50:00|8.48|7.08|8.62|7.22|8.64|7.24|8.43|7.03|0
1676051700000|2023-02-10 17:55:00|8.63|7.23|8.8|7.4|8.8|7.4|8.59|7.19|0
1676052000000|2023-02-10 18:00:00|8.87|7.47|8.79|7.39|8.88|7.48|8.73|7.33|0
1676052300000|2023-02-10 18:05:00|8.78|7.38|8.81|7.41|8.88|7.48|8.71|7.31|0
1676052600000|2023-02-10 18:10:00|8.82|7.42|8.92|7.52|8.92|7.52|8.78|7.38|0
1676052900000|2023-02-10 18:15:00|8.94|7.54|9.2|7.8|9.2|7.8|8.94|7.54|0
1676053200000|2023-02-10 18:20:00|9.19|7.79|9.24|7.84|9.39|7.99|9.19|7.79|0
1676053500000|2023-02-10 18:25:00|9.25|7.85|9.11|7.71|9.36|7.96|9.11|7.71|0
1676053800000|2023-02-10 18:30:00|9.13|7.73|9.08|7.68|9.13|7.73|8.95|7.55|0
1676054100000|2023-02-10 18:35:00|9.06|7.66|9.09|7.69|9.16|7.76|9|7.6|0
1676054400000|2023-02-10 18:40:00|9.06|7.66|8.84|7.44|9.09|7.69|8.81|7.41|0
1676054700000|2023-02-10 18:45:00|8.83|7.43|8.98|7.58|9|7.6|8.8|7.4|0
1676055000000|2023-02-10 18:50:00|8.97|7.57|8.9|7.5|9.01|7.61|8.84|7.44|0
1676055300000|2023-02-10 18:55:00|8.87|7.47|8.73|7.33|8.87|7.47|8.72|7.32|0
1676055600000|2023-02-10 19:00:00|8.74|7.34|8.65|7.25|8.79|7.39|8.59|7.19|0
1676055900000|2023-02-10 19:05:00|8.66|7.26|8.66|7.26|8.7|7.3|8.59|7.19|0
1676056200000|2023-02-10 19:10:00|8.63|7.23|8.77|7.37|8.81|7.41|8.63|7.23|0
1676056500000|2023-02-10 19:15:00|8.81|7.41|8.78|7.38|8.88|7.48|8.7|7.3|0
1676056800000|2023-02-10 19:20:00|8.77|7.37|8.73|7.33|8.84|7.44|8.71|7.31|0
1676057100000|2023-02-10 19:25:00|8.69|7.29|8.59|7.19|8.73|7.33|8.55|7.15|0
1676057400000|2023-02-10 19:30:00|8.58|7.18|8.84|7.44|8.85|7.45|8.49|7.09|0
1676057700000|2023-02-10 19:35:00|8.83|7.43|8.82|7.42|8.9|7.5|8.71|7.31|0
1676058000000|2023-02-10 19:40:00|8.83|7.43|8.76|7.36|8.85|7.45|8.62|7.22|0
1676058300000|2023-02-10 19:45:00|8.77|7.37|8.77|7.37|8.82|7.42|8.63|7.23|0
1676058600000|2023-02-10 19:50:00|8.78|7.38|9.02|7.62|9.05|7.65|8.76|7.36|0
1676058900000|2023-02-10 19:55:00|8.99|7.59|9.03|7.63|9.06|7.66|8.94|7.54|0
1676059200000|2023-02-10 20:00:00|9.04|7.64|8.48|7.08|9.17|7.77|8.47|7.07|0
1676059500000|2023-02-10 20:05:00|8.49|7.09|8.59|7.19|8.68|7.28|8.49|7.09|0
1676059800000|2023-02-10 20:10:00|8.6|7.2|8.52|7.12|8.68|7.28|8.49|7.09|0
1676060100000|2023-02-10 20:15:00|8.53|7.13|8.4|7|8.56|7.16|8.32|6.92|0
1676060400000|2023-02-10 20:20:00|8.39|6.99|8.26|6.86|8.4|7|8.26|6.86|0
1676060700000|2023-02-10 20:25:00|8.28|6.88|8.43|7.03|8.44|7.04|8.28|6.88|0
1676061000000|2023-02-10 20:30:00|8.44|7.04|8.57|7.17|8.57|7.17|8.44|7.04|0
1676061300000|2023-02-10 20:35:00|8.56|7.16|8.77|7.37|8.77|7.37|8.54|7.14|0
1676061600000|2023-02-10 20:40:00|8.76|7.36|8.73|7.33|8.79|7.39|8.61|7.21|0
1676061900000|2023-02-10 20:45:00|8.72|7.32|8.94|7.54|8.94|7.54|8.7|7.3|0
1676062200000|2023-02-10 20:50:00|8.88|7.48|8.9|7.5|9.03|7.63|8.68|7.28|0
1676062500000|2023-02-10 20:55:00|8.94|7.54|8.82|7.42|9|7.6|8.78|7.38|0
1676062800000|2023-02-10 21:00:00|8.81|7.41|8.81|7.41|8.85|7.45|8.74|7.34|0
1676063100000|2023-02-10 21:05:00|8.83|7.43|8.75|7.35|8.84|7.44|8.74|7.34|0
1676063400000|2023-02-10 21:10:00|8.74|7.34|8.77|7.37|8.81|7.41|8.73|7.33|0
1676251200000|2023-02-13 01:20:00|7.98|6.18|8|6.2|8.01|6.21|7.97|6.17|0
1676251500000|2023-02-13 01:25:00|7.99|6.19|7.95|6.15|7.99|6.19|7.92|6.12|0
1676251800000|2023-02-13 01:30:00|7.92|6.12|8|6.2|8|6.2|7.9|6.1|0
1676252100000|2023-02-13 01:35:00|8.01|6.21|8.1|6.3|8.1|6.3|8.01|6.21|0
1676252400000|2023-02-13 01:40:00|8.09|6.29|8.09|6.29|8.1|6.3|8.05|6.25|0
1676252700000|2023-02-13 01:45:00|8.08|6.28|8.03|6.23|8.1|6.3|8.03|6.23|0
1676253000000|2023-02-13 01:50:00|8.02|6.22|8.12|6.32|8.12|6.32|7.99|6.19|0
1676253300000|2023-02-13 01:55:00|8.11|6.31|8.11|6.31|8.16|6.36|8.07|6.27|0
1676253600000|2023-02-13 02:00:00|8.1|6.3|8.11|6.31|8.13|6.33|8.07|6.27|0
1676253900000|2023-02-13 02:05:00|8.1|6.3|8.33|6.53|8.38|6.58|8.07|6.27|0
1676254200000|2023-02-13 02:10:00|8.34|6.54|8.39|6.59|8.39|6.59|8.33|6.53|0
1676254500000|2023-02-13 02:15:00|8.38|6.58|8.46|6.66|8.5|6.7|8.38|6.58|0
1676254800000|2023-02-13 02:20:00|8.45|6.65|8.42|6.62|8.46|6.66|8.41|6.61|0
1676255100000|2023-02-13 02:25:00|8.41|6.61|8.36|6.56|8.43|6.63|8.35|6.55|0
1676255400000|2023-02-13 02:30:00|8.35|6.55|8.41|6.61|8.41|6.61|8.35|6.55|0
1676255700000|2023-02-13 02:35:00|8.4|6.6|8.36|6.56|8.42|6.62|8.33|6.53|0
1676256000000|2023-02-13 02:40:00|8.37|6.57|8.33|6.53|8.39|6.59|8.33|6.53|0
1676256300000|2023-02-13 02:45:00|8.34|6.54|8.41|6.61|8.41|6.61|8.34|6.54|0
1676256600000|2023-02-13 02:50:00|8.4|6.6|8.44|6.64|8.45|6.65|8.38|6.58|0
1676256900000|2023-02-13 02:55:00|8.43|6.63|8.47|6.67|8.51|6.71|8.43|6.63|0
1676257200000|2023-02-13 03:00:00|8.49|6.69|8.44|6.64|8.49|6.69|8.42|6.62|0
1676257500000|2023-02-13 03:05:00|8.45|6.65|8.47|6.67|8.48|6.68|8.44|6.64|0
1676257800000|2023-02-13 03:10:00|8.48|6.68|8.45|6.65|8.48|6.68|8.43|6.63|0
1676258100000|2023-02-13 03:15:00|8.46|6.66|8.46|6.66|8.47|6.67|8.44|6.64|0
1676258400000|2023-02-13 03:20:00|8.45|6.65|8.59|6.79|8.68|6.88|8.45|6.65|0
1676258700000|2023-02-13 03:25:00|8.56|6.76|8.55|6.75|8.59|6.79|8.54|6.74|0
1676259000000|2023-02-13 03:30:00|8.56|6.76|8.48|6.68|8.56|6.76|8.47|6.67|0
1676259300000|2023-02-13 03:35:00|8.47|6.67|8.49|6.69|8.49|6.69|8.44|6.64|0
1676259600000|2023-02-13 03:40:00|8.5|6.7|8.46|6.66|8.51|6.71|8.44|6.64|0
1676259900000|2023-02-13 03:45:00|8.47|6.67|8.44|6.64|8.48|6.68|8.44|6.64|0
1676260200000|2023-02-13 03:50:00|8.45|6.65|8.38|6.58|8.47|6.67|8.38|6.58|0
1676260500000|2023-02-13 03:55:00|8.39|6.59|8.3|6.5|8.41|6.61|8.28|6.48|0
1676260800000|2023-02-13 04:00:00|8.31|6.51|8.33|6.53|8.36|6.56|8.3|6.5|0
1676261100000|2023-02-13 04:05:00|8.34|6.54|8.37|6.57|8.39|6.59|8.34|6.54|0
1676261400000|2023-02-13 04:10:00|8.36|6.56|8.34|6.54|8.39|6.59|8.32|6.52|0
1676261700000|2023-02-13 04:15:00|8.32|6.52|8.36|6.56|8.38|6.58|8.31|6.51|0
1676262000000|2023-02-13 04:20:00|8.35|6.55|8.3|6.5|8.37|6.57|8.3|6.5|0
1676262300000|2023-02-13 04:25:00|8.31|6.51|8.33|6.53|8.33|6.53|8.3|6.5|0
1676262600000|2023-02-13 04:30:00|8.32|6.52|8.33|6.53|8.37|6.57|8.32|6.52|0
1676262900000|2023-02-13 04:35:00|8.35|6.55|8.34|6.54|8.36|6.56|8.33|6.53|0
1676263200000|2023-02-13 04:40:00|8.33|6.53|8.34|6.54|8.36|6.56|8.32|6.52|0
1676263500000|2023-02-13 04:45:00|8.33|6.53|8.36|6.56|8.36|6.56|8.33|6.53|0
1676263800000|2023-02-13 04:50:00|8.34|6.54|8.33|6.53|8.34|6.54|8.32|6.52|0
1676264100000|2023-02-13 04:55:00|8.34|6.54|8.33|6.53|8.37|6.57|8.33|6.53|0
1676264400000|2023-02-13 05:00:00|8.34|6.54|8.32|6.52|8.35|6.55|8.31|6.51|0
1676264700000|2023-02-13 05:05:00|8.33|6.53|8.36|6.56|8.38|6.58|8.31|6.51|0
1676265000000|2023-02-13 05:10:00|8.35|6.55|8.39|6.59|8.42|6.62|8.35|6.55|0
1676265300000|2023-02-13 05:15:00|8.38|6.58|8.41|6.61|8.42|6.62|8.38|6.58|0
1676265600000|2023-02-13 05:20:00|8.4|6.6|8.46|6.66|8.46|6.66|8.4|6.6|0
1676265900000|2023-02-13 05:25:00|8.45|6.65|8.44|6.64|8.45|6.65|8.42|6.62|0
1676266200000|2023-02-13 05:30:00|8.45|6.65|8.42|6.62|8.45|6.65|8.4|6.6|0
1676266500000|2023-02-13 05:35:00|8.41|6.61|8.43|6.63|8.45|6.65|8.41|6.61|0
1676266800000|2023-02-13 05:40:00|8.44|6.64|8.53|6.73|8.53|6.73|8.44|6.64|0
1676267100000|2023-02-13 05:45:00|8.54|6.74|8.54|6.74|8.55|6.75|8.52|6.72|0
1676267400000|2023-02-13 05:50:00|8.55|6.75|8.5|6.7|8.55|6.75|8.49|6.69|0
1676267700000|2023-02-13 05:55:00|8.52|6.72|8.5|6.7|8.54|6.74|8.49|6.69|0
1676268000000|2023-02-13 06:00:00|8.49|6.69|8.49|6.69|8.53|6.73|8.48|6.68|0
1676268300000|2023-02-13 06:05:00|8.5|6.7|8.5|6.7|8.54|6.74|8.48|6.68|0
1676268600000|2023-02-13 06:10:00|8.51|6.71|8.53|6.73|8.57|6.77|8.5|6.7|0
1676268900000|2023-02-13 06:15:00|8.54|6.74|8.51|6.71|8.55|6.75|8.51|6.71|0
1676269200000|2023-02-13 06:20:00|8.5|6.7|8.55|6.75|8.56|6.76|8.5|6.7|0
1676269500000|2023-02-13 06:25:00|8.56|6.76|8.55|6.75|8.58|6.78|8.55|6.75|0
1676269800000|2023-02-13 06:30:00|8.54|6.74|8.58|6.78|8.58|6.78|8.52|6.72|0
1676270100000|2023-02-13 06:35:00|8.57|6.77|8.57|6.77|8.59|6.79|8.56|6.76|0
1676270400000|2023-02-13 06:40:00|8.58|6.78|8.52|6.72|8.58|6.78|8.51|6.71|0
1676270700000|2023-02-13 06:45:00|8.51|6.71|8.59|6.79|8.6|6.8|8.51|6.71|0
1676271000000|2023-02-13 06:50:00|8.58|6.78|8.52|6.72|8.58|6.78|8.51|6.71|0
1676271300000|2023-02-13 06:55:00|8.53|6.73|8.57|6.77|8.58|6.78|8.52|6.72|0
1676271600000|2023-02-13 07:00:00|8.54|6.74|8.59|6.79|8.6|6.8|8.51|6.71|0
1676271900000|2023-02-13 07:05:00|8.39|6.99|8.37|6.97|8.42|7.02|8.36|6.96|0
1676272200000|2023-02-13 07:10:00|8.38|6.98|8.42|7.02|8.42|7.02|8.36|6.96|0
1676272500000|2023-02-13 07:15:00|8.41|7.01|8.49|7.09|8.51|7.11|8.41|7.01|0
1676272800000|2023-02-13 07:20:00|8.5|7.1|8.61|7.21|8.63|7.23|8.5|7.1|0
1676273100000|2023-02-13 07:25:00|8.6|7.2|8.61|7.21|8.61|7.21|8.56|7.16|0
1676273400000|2023-02-13 07:30:00|8.58|7.18|8.47|7.07|8.6|7.2|8.45|7.05|0
1676273700000|2023-02-13 07:35:00|8.45|7.05|8.42|7.02|8.47|7.07|8.39|6.99|0
1676274000000|2023-02-13 07:40:00|8.43|7.03|8.44|7.04|8.44|7.04|8.4|7|0
1676274300000|2023-02-13 07:45:00|8.45|7.05|8.48|7.08|8.5|7.1|8.43|7.03|0
1676274600000|2023-02-13 07:50:00|8.49|7.09|8.51|7.11|8.51|7.11|8.46|7.06|0
1676274900000|2023-02-13 07:55:00|8.52|7.12|8.55|7.15|8.57|7.17|8.51|7.11|0
1676275200000|2023-02-13 08:00:00|8.57|7.17|8.51|7.11|8.63|7.23|8.46|7.06|0
1676275500000|2023-02-13 08:05:00|8.5|7.1|9.06|7.66|9.15|7.75|8.5|7.1|0
1676275800000|2023-02-13 08:10:00|9.07|7.67|9.15|7.75|9.25|7.85|9.06|7.66|0
1676276100000|2023-02-13 08:15:00|9.14|7.74|9.13|7.73|9.15|7.75|9.05|7.65|0
1676276400000|2023-02-13 08:20:00|9.14|7.74|9.31|7.91|9.31|7.91|9.1|7.7|0
1676276700000|2023-02-13 08:25:00|9.29|7.89|9.25|7.85|9.34|7.94|9.21|7.81|0
1676277000000|2023-02-13 08:30:00|9.27|7.87|9.25|7.85|9.32|7.92|9.2|7.8|0
1676277300000|2023-02-13 08:35:00|9.27|7.87|9.22|7.82|9.29|7.89|9.2|7.8|0
1676277600000|2023-02-13 08:40:00|9.23|7.83|9.29|7.89|9.34|7.94|9.22|7.82|0
1676277900000|2023-02-13 08:45:00|9.28|7.88|9.37|7.97|9.39|7.99|9.28|7.88|0
1676278200000|2023-02-13 08:50:00|9.38|7.98|9.37|7.97|9.39|7.99|9.32|7.92|0
1676278500000|2023-02-13 08:55:00|9.35|7.95|9.41|8.01|9.45|8.05|9.34|7.94|0
1676278800000|2023-02-13 09:00:00|9.43|8.03|9.6|8.2|9.68|8.28|9.43|8.03|0
1676279100000|2023-02-13 09:05:00|9.59|8.19|9.53|8.13|9.64|8.24|9.5|8.1|0
1676279400000|2023-02-13 09:10:00|9.54|8.14|9.56|8.16|9.59|8.19|9.51|8.11|0
1676279700000|2023-02-13 09:15:00|9.57|8.17|9.61|8.21|9.64|8.24|9.57|8.17|0
1676280000000|2023-02-13 09:20:00|9.62|8.22|9.6|8.2|9.67|8.27|9.57|8.17|0
1676280300000|2023-02-13 09:25:00|9.59|8.19|9.56|8.16|9.64|8.24|9.55|8.15|0
1676280600000|2023-02-13 09:30:00|9.57|8.17|9.49|8.09|9.65|8.25|9.47|8.07|0
1676280900000|2023-02-13 09:35:00|9.5|8.1|9.47|8.07|9.52|8.12|9.46|8.06|0
1676281200000|2023-02-13 09:40:00|9.46|8.06|9.35|7.95|9.47|8.07|9.31|7.91|0
1676281500000|2023-02-13 09:45:00|9.34|7.94|9.44|8.04|9.44|8.04|9.34|7.94|0
1676281800000|2023-02-13 09:50:00|9.43|8.03|9.44|8.04|9.47|8.07|9.39|7.99|0
1676282100000|2023-02-13 09:55:00|9.45|8.05|9.46|8.06|9.51|8.11|9.43|8.03|0
1676282400000|2023-02-13 10:00:00|9.45|8.05|9.51|8.11|9.56|8.16|9.42|8.02|0
1676282700000|2023-02-13 10:05:00|9.52|8.12|9.53|8.13|9.56|8.16|9.5|8.1|0
1676283000000|2023-02-13 10:10:00|9.55|8.15|9.47|8.07|9.56|8.16|9.47|8.07|0
1676283300000|2023-02-13 10:15:00|9.48|8.08|9.31|7.91|9.48|8.08|9.31|7.91|0
1676283600000|2023-02-13 10:20:00|9.32|7.92|9.38|7.98|9.4|8|9.31|7.91|0
1676283900000|2023-02-13 10:25:00|9.36|7.96|9.32|7.92|9.43|8.03|9.31|7.91|0
1676284200000|2023-02-13 10:30:00|9.31|7.91|9.47|8.07|9.47|8.07|9.31|7.91|0
1676284500000|2023-02-13 10:35:00|9.48|8.08|9.46|8.06|9.53|8.13|9.45|8.05|0
1676284800000|2023-02-13 10:40:00|9.47|8.07|9.48|8.08|9.51|8.11|9.46|8.06|0
1676285100000|2023-02-13 10:45:00|9.49|8.09|9.48|8.08|9.49|8.09|9.44|8.04|0
1676285400000|2023-02-13 10:50:00|9.49|8.09|9.58|8.18|9.58|8.18|9.48|8.08|0
1676285700000|2023-02-13 10:55:00|9.57|8.17|9.57|8.17|9.59|8.19|9.53|8.13|0
1676286000000|2023-02-13 11:00:00|9.58|8.18|9.67|8.27|9.68|8.28|9.57|8.17|0
1676286300000|2023-02-13 11:05:00|9.65|8.25|9.57|8.17|9.65|8.25|9.57|8.17|0
1676286600000|2023-02-13 11:10:00|9.56|8.16|9.58|8.18|9.62|8.22|9.53|8.13|0
1676286900000|2023-02-13 11:15:00|9.57|8.17|9.57|8.17|9.63|8.23|9.57|8.17|0
1676287200000|2023-02-13 11:20:00|9.56|8.16|9.6|8.2|9.62|8.22|9.53|8.13|0
1676287500000|2023-02-13 11:25:00|9.59|8.19|9.61|8.21|9.63|8.23|9.59|8.19|0
1676287800000|2023-02-13 11:30:00|9.62|8.22|9.7|8.3|9.72|8.32|9.62|8.22|0
1676288100000|2023-02-13 11:35:00|9.69|8.29|9.77|8.37|9.77|8.37|9.65|8.25|0
1676288400000|2023-02-13 11:40:00|9.75|8.35|9.65|8.25|9.75|8.35|9.63|8.23|0
1676288700000|2023-02-13 11:45:00|9.66|8.26|9.62|8.22|9.68|8.28|9.6|8.2|0
1676289000000|2023-02-13 11:50:00|9.63|8.23|9.7|8.3|9.71|8.31|9.61|8.21|0
1676289300000|2023-02-13 11:55:00|9.69|8.29|9.66|8.26|9.71|8.31|9.65|8.25|0
1676289600000|2023-02-13 12:00:00|9.68|8.28|9.69|8.29|9.74|8.34|9.64|8.24|0
1676289900000|2023-02-13 12:05:00|9.67|8.27|9.71|8.31|9.73|8.33|9.64|8.24|0
1676290200000|2023-02-13 12:10:00|9.7|8.3|9.83|8.43|9.84|8.44|9.7|8.3|0
1676290500000|2023-02-13 12:15:00|9.81|8.41|10.07|8.67|10.07|8.67|9.81|8.41|0
1676290800000|2023-02-13 12:20:00|10.1|8.7|10.15|8.75|10.18|8.78|10.1|8.7|0
1676291100000|2023-02-13 12:25:00|10.16|8.76|10.18|8.78|10.22|8.82|10.14|8.74|0
1676291400000|2023-02-13 12:30:00|10.19|8.79|10.16|8.76|10.22|8.82|10.14|8.74|0
1676291700000|2023-02-13 12:35:00|10.15|8.75|10.12|8.72|10.2|8.8|10.1|8.7|0
1676292000000|2023-02-13 12:40:00|10.11|8.71|10.06|8.66|10.14|8.74|10.06|8.66|0
1676292300000|2023-02-13 12:45:00|10.07|8.67|10.08|8.68|10.08|8.68|10.03|8.63|0
1676292600000|2023-02-13 12:50:00|10.07|8.67|10.1|8.7|10.17|8.77|10.07|8.67|0
1676292900000|2023-02-13 12:55:00|10.11|8.71|10.06|8.66|10.13|8.73|10.03|8.63|0
1676293200000|2023-02-13 13:00:00|10.07|8.67|10.07|8.67|10.16|8.76|10.07|8.67|0
1676293500000|2023-02-13 13:05:00|10.06|8.66|10.13|8.73|10.15|8.75|10.04|8.64|0
1676293800000|2023-02-13 13:10:00|10.15|8.75|10.07|8.67|10.16|8.76|10.05|8.65|0
1676294100000|2023-02-13 13:15:00|10.05|8.65|9.98|8.58|10.07|8.67|9.92|8.52|0
1676294400000|2023-02-13 13:20:00|9.95|8.55|9.92|8.52|9.98|8.58|9.91|8.51|0
1676294700000|2023-02-13 13:25:00|9.91|8.51|9.85|8.45|9.95|8.55|9.85|8.45|0
1676295000000|2023-02-13 13:30:00|9.86|8.46|9.87|8.47|9.87|8.47|9.81|8.41|0
1676295300000|2023-02-13 13:35:00|9.88|8.48|9.83|8.43|9.88|8.48|9.81|8.41|0
1676295600000|2023-02-13 13:40:00|9.82|8.42|9.76|8.36|9.85|8.45|9.73|8.33|0
1676295900000|2023-02-13 13:45:00|9.77|8.37|9.63|8.23|9.77|8.37|9.6|8.2|0
1676296200000|2023-02-13 13:50:00|9.64|8.24|9.63|8.23|9.7|8.3|9.58|8.18|0
1676296500000|2023-02-13 13:55:00|9.64|8.24|9.59|8.19|9.65|8.25|9.58|8.18|0
1676296800000|2023-02-13 14:00:00|9.6|8.2|9.65|8.25|9.68|8.28|9.58|8.18|0
1676297100000|2023-02-13 14:05:00|9.67|8.27|9.68|8.28|9.73|8.33|9.64|8.24|0
1676297400000|2023-02-13 14:10:00|9.69|8.29|9.69|8.29|9.72|8.32|9.67|8.27|0
1676297700000|2023-02-13 14:15:00|9.7|8.3|9.7|8.3|9.77|8.37|9.66|8.26|0
1676298000000|2023-02-13 14:20:00|9.72|8.32|9.83|8.43|9.86|8.46|9.71|8.31|0
1676298300000|2023-02-13 14:25:00|9.82|8.42|9.83|8.43|9.87|8.47|9.73|8.33|0
1676298600000|2023-02-13 14:30:00|9.8|8.4|9.69|8.29|9.92|8.52|9.63|8.23|0
1676298900000|2023-02-13 14:35:00|9.74|8.34|9.46|8.06|9.8|8.4|9.29|7.89|0
1676299200000|2023-02-13 14:40:00|9.48|8.08|9.53|8.13|9.68|8.28|9.33|7.93|0
1676299500000|2023-02-13 14:45:00|9.55|8.15|9.68|8.28|9.78|8.38|9.47|8.07|0
1676299800000|2023-02-13 14:50:00|9.72|8.32|9.69|8.29|9.81|8.41|9.47|8.07|0
1676300100000|2023-02-13 14:55:00|9.76|8.36|10.12|8.72|10.13|8.73|9.73|8.33|0
1676300400000|2023-02-13 15:00:00|10.2|8.8|10.07|8.67|10.23|8.83|10.07|8.67|0
1676300700000|2023-02-13 15:05:00|10.09|8.69|10.12|8.72|10.21|8.81|9.99|8.59|0
1676301000000|2023-02-13 15:10:00|10.08|8.68|10.08|8.68|10.13|8.73|9.92|8.52|0
1676301300000|2023-02-13 15:15:00|10.11|8.71|10.11|8.71|10.16|8.76|9.96|8.56|0
1676301600000|2023-02-13 15:20:00|10.12|8.72|10.14|8.74|10.21|8.81|10.01|8.61|0
1676301900000|2023-02-13 15:25:00|10.15|8.75|10.43|9.03|10.43|9.03|10.13|8.73|0
1676302200000|2023-02-13 15:30:00|10.48|9.08|9.86|8.46|10.48|9.08|9.79|8.39|0
1676302500000|2023-02-13 15:35:00|9.88|8.48|9.82|8.42|9.97|8.57|9.81|8.41|0
1676302800000|2023-02-13 15:40:00|9.84|8.44|9.9|8.5|9.94|8.54|9.8|8.4|0
1676303100000|2023-02-13 15:45:00|9.91|8.51|10.15|8.75|10.17|8.77|9.85|8.45|0
1676303400000|2023-02-13 15:50:00|10.18|8.78|10.23|8.83|10.34|8.94|10.17|8.77|0
1676303700000|2023-02-13 15:55:00|10.22|8.82|10.18|8.78|10.41|9.01|10.18|8.78|0
1676304000000|2023-02-13 16:00:00|10.25|8.85|10.31|8.91|10.37|8.97|10.19|8.79|0
1676304300000|2023-02-13 16:05:00|10.33|8.93|10.26|8.86|10.37|8.97|10.22|8.82|0
1676304600000|2023-02-13 16:10:00|10.27|8.87|10.41|9.01|10.45|9.05|10.19|8.79|0
1676304900000|2023-02-13 16:15:00|10.45|9.05|10.34|8.94|10.48|9.08|10.3|8.9|0
1676305200000|2023-02-13 16:20:00|10.35|8.95|10.26|8.86|10.39|8.99|10.22|8.82|0
1676305500000|2023-02-13 16:25:00|10.27|8.87|10.31|8.91|10.32|8.92|10.2|8.8|0
1676305800000|2023-02-13 16:30:00|10.32|8.92|10.08|8.68|10.34|8.94|10.04|8.64|0
1676306100000|2023-02-13 16:35:00|10.11|8.71|10.11|8.71|10.15|8.75|10.02|8.62|0
1676306400000|2023-02-13 16:40:00|10.12|8.72|10.53|9.13|10.57|9.17|10.12|8.72|0
1676306700000|2023-02-13 16:45:00|10.54|9.14|10.58|9.18|10.69|9.29|10.49|9.09|0
1676307000000|2023-02-13 16:50:00|10.6|9.2|10.36|8.96|10.6|9.2|10.35|8.95|0
1676307300000|2023-02-13 16:55:00|10.38|8.98|10.43|9.03|10.44|9.04|10.27|8.87|0
1676307600000|2023-02-13 17:00:00|10.42|9.02|10.42|9.02|10.49|9.09|10.38|8.98|0
1676307900000|2023-02-13 17:05:00|10.43|9.03|10.53|9.13|10.61|9.21|10.4|9|0
1676308200000|2023-02-13 17:10:00|10.51|9.11|10.53|9.13|10.58|9.18|10.46|9.06|0
1676308500000|2023-02-13 17:15:00|10.51|9.11|10.64|9.24|10.66|9.26|10.51|9.11|0
1676308800000|2023-02-13 17:20:00|10.65|9.25|10.65|9.25|10.72|9.32|10.57|9.17|0
1676309100000|2023-02-13 17:25:00|10.64|9.24|10.59|9.19|10.65|9.25|10.5|9.1|0
1676309400000|2023-02-13 17:30:00|10.61|9.21|10.58|9.18|10.62|9.22|10.46|9.06|0
1676309700000|2023-02-13 17:35:00|10.57|9.17|10.65|9.25|10.68|9.28|10.51|9.11|0
1676310000000|2023-02-13 17:40:00|10.66|9.26|10.66|9.26|10.72|9.32|10.61|9.21|0
1676310300000|2023-02-13 17:45:00|10.65|9.25|10.73|9.33|10.79|9.39|10.65|9.25|0
1676310600000|2023-02-13 17:50:00|10.72|9.32|10.73|9.33|10.76|9.36|10.68|9.28|0
1676310900000|2023-02-13 17:55:00|10.72|9.32|10.59|9.19|10.73|9.33|10.52|9.12|0
1676311200000|2023-02-13 18:00:00|10.58|9.18|10.49|9.09|10.67|9.27|10.48|9.08|0
1676311500000|2023-02-13 18:05:00|10.52|9.12|10.36|8.96|10.54|9.14|10.33|8.93|0
1676311800000|2023-02-13 18:10:00|10.34|8.94|10.37|8.97|10.4|9|10.29|8.89|0
1676312100000|2023-02-13 18:15:00|10.36|8.96|10.51|9.11|10.56|9.16|10.36|8.96|0
1676312400000|2023-02-13 18:20:00|10.52|9.12|10.48|9.08|10.55|9.15|10.45|9.05|0
1676312700000|2023-02-13 18:25:00|10.49|9.09|10.7|9.3|10.76|9.36|10.47|9.07|0
1676313000000|2023-02-13 18:30:00|10.71|9.31|10.77|9.37|10.93|9.53|10.71|9.31|0
1676313300000|2023-02-13 18:35:00|10.76|9.36|10.73|9.33|10.8|9.4|10.7|9.3|0
1676313600000|2023-02-13 18:40:00|10.74|9.34|10.66|9.26|10.77|9.37|10.63|9.23|0
1676313900000|2023-02-13 18:45:00|10.67|9.27|10.8|9.4|10.84|9.44|10.63|9.23|0
1676314200000|2023-02-13 18:50:00|10.81|9.41|10.78|9.38|10.88|9.48|10.74|9.34|0
1676314500000|2023-02-13 18:55:00|10.77|9.37|10.92|9.52|10.92|9.52|10.77|9.37|0
1676314800000|2023-02-13 19:00:00|10.97|9.57|10.9|9.5|11.02|9.62|10.87|9.47|0
1676315100000|2023-02-13 19:05:00|10.87|9.47|10.77|9.37|10.9|9.5|10.74|9.34|0
1676315400000|2023-02-13 19:10:00|10.78|9.38|10.6|9.2|10.8|9.4|10.56|9.16|0
1676315700000|2023-02-13 19:15:00|10.61|9.21|10.64|9.24|10.71|9.31|10.56|9.16|0
1676316000000|2023-02-13 19:20:00|10.65|9.25|10.58|9.18|10.7|9.3|10.58|9.18|0
1676316300000|2023-02-13 19:25:00|10.57|9.17|10.39|8.99|10.6|9.2|10.35|8.95|0
1676316600000|2023-02-13 19:30:00|10.41|9.01|10.19|8.79|10.43|9.03|10.15|8.75|0
1676316900000|2023-02-13 19:35:00|10.18|8.78|10.31|8.91|10.43|9.03|10.18|8.78|0
1676317200000|2023-02-13 19:40:00|10.3|8.9|10.23|8.83|10.3|8.9|10.04|8.64|0
1676317500000|2023-02-13 19:45:00|10.24|8.84|10.07|8.67|10.26|8.86|10.03|8.63|0
1676317800000|2023-02-13 19:50:00|10.05|8.65|10.25|8.85|10.31|8.91|10.04|8.64|0
1676318100000|2023-02-13 19:55:00|10.27|8.87|10.34|8.94|10.34|8.94|10.2|8.8|0
1676318400000|2023-02-13 20:00:00|10.31|8.91|10.19|8.79|10.34|8.94|9.99|8.59|0
1676318700000|2023-02-13 20:05:00|10.21|8.81|10.32|8.92|10.38|8.98|10.16|8.76|0
1676319000000|2023-02-13 20:10:00|10.28|8.88|10.31|8.91|10.42|9.02|10.25|8.85|0
1676319300000|2023-02-13 20:15:00|10.32|8.92|10.39|8.99|10.4|9|10.23|8.83|0
1676319600000|2023-02-13 20:20:00|10.37|8.97|10.41|9.01|10.47|9.07|10.35|8.95|0
1676319900000|2023-02-13 20:25:00|10.4|9|10.46|9.06|10.48|9.08|10.37|8.97|0
1676320200000|2023-02-13 20:30:00|10.44|9.04|10.61|9.21|10.65|9.25|10.44|9.04|0
1676320500000|2023-02-13 20:35:00|10.62|9.22|10.77|9.37|10.8|9.4|10.59|9.19|0
1676320800000|2023-02-13 20:40:00|10.8|9.4|10.79|9.39|10.86|9.46|10.72|9.32|0
1676321100000|2023-02-13 20:45:00|10.77|9.37|10.44|9.04|10.82|9.42|10.36|8.96|0
1676321400000|2023-02-13 20:50:00|10.33|8.93|10.22|8.82|10.33|8.93|10.1|8.7|0
1676321700000|2023-02-13 20:55:00|10.29|8.89|10.55|9.15|10.55|9.15|10.26|8.86|0
1676322000000|2023-02-13 21:00:00|10.56|9.16|10.59|9.19|10.67|9.27|10.56|9.16|0
1676322300000|2023-02-13 21:05:00|10.6|9.2|10.62|9.22|10.67|9.27|10.6|9.2|0
1676322600000|2023-02-13 21:10:00|10.6|9.2|10.7|9.3|10.71|9.31|10.6|9.2|0
1676322900000|2023-02-13 21:15:00|10.9|9.1|10.83|9.03|10.91|9.11|10.83|9.03|0
1676323200000|2023-02-13 21:20:00|10.84|9.04|10.82|9.02|10.84|9.04|10.82|9.02|0
1676323500000|2023-02-13 21:25:00|10.8|9|10.83|9.03|10.84|9.04|10.8|9|0
1676323800000|2023-02-13 21:30:00|10.82|9.02|10.83|9.03|10.83|9.03|10.8|9|0
1676324100000|2023-02-13 21:35:00|10.82|9.02|10.84|9.04|10.84|9.04|10.8|9|0
1676324400000|2023-02-13 21:40:00|10.83|9.03|10.81|9.01|10.84|9.04|10.81|9.01|0
1676324700000|2023-02-13 21:45:00|10.8|9|10.81|9.01|10.83|9.03|10.79|8.99|0
1676325000000|2023-02-13 21:50:00|10.8|9|10.81|9.01|10.81|9.01|10.8|9|0
1676325300000|2023-02-13 21:55:00|10.8|9|10.83|9.03|10.85|9.05|10.8|9|0
1676325600000|2023-02-13 22:00:00|10.84|9.04|10.85|9.05|10.85|9.05|10.84|9.04|0
1676325900000|2023-02-13 22:05:00|10.86|9.06|10.85|9.05|10.86|9.06|10.85|9.05|0
1676326200000|2023-02-13 22:10:00|10.84|9.04|10.86|9.06|10.86|9.06|10.84|9.04|0
1676326500000|2023-02-13 22:15:00|10.85|9.05|10.86|9.06|10.86|9.06|10.85|9.05|0
1676326800000|2023-02-13 22:20:00|10.85|9.05|10.86|9.06|10.87|9.07|10.85|9.05|0
1676327100000|2023-02-13 22:25:00|10.85|9.05|10.86|9.06|10.86|9.06|10.85|9.05|0
1676327400000|2023-02-13 22:30:00|10.85|9.05|10.85|9.05|10.85|9.05|10.85|9.05|0
1676327700000|2023-02-13 22:35:00|10.84|9.04|10.84|9.04|10.84|9.04|10.84|9.04|0
1676328000000|2023-02-13 22:40:00|10.83|9.03|10.81|9.01|10.84|9.04|10.81|9.01|0
1676328300000|2023-02-13 22:45:00|10.82|9.02|10.83|9.03|10.83|9.03|10.82|9.02|0
1676328600000|2023-02-13 22:50:00|10.82|9.02|10.82|9.02|10.82|9.02|10.82|9.02|0
1676328900000|2023-02-13 22:55:00|10.83|9.03|10.83|9.03|11.19|9.39|10.82|9.02|0
1676329200000|2023-02-13 23:00:00|10.84|9.04|10.79|8.99|10.84|9.04|10.74|8.94|0
1676329500000|2023-02-13 23:05:00|10.78|8.98|10.77|8.97|10.78|8.98|10.75|8.95|0
1676329800000|2023-02-13 23:10:00|10.78|8.98|10.78|8.98|10.79|8.99|10.77|8.97|0
1676330100000|2023-02-13 23:15:00|10.79|8.99|10.81|9.01|10.81|9.01|10.77|8.97|0
1676330400000|2023-02-13 23:20:00|10.79|8.99|10.79|8.99|10.83|9.03|10.78|8.98|0
1676330700000|2023-02-13 23:25:00|10.78|8.98|10.79|8.99|10.79|8.99|10.76|8.96|0
1676331000000|2023-02-13 23:30:00|10.78|8.98|10.76|8.96|10.79|8.99|10.76|8.96|0
1676331300000|2023-02-13 23:35:00|10.78|8.98|10.76|8.96|10.78|8.98|10.74|8.94|0
1676331600000|2023-02-13 23:40:00|10.75|8.95|10.72|8.92|10.75|8.95|10.72|8.92|0
1676331900000|2023-02-13 23:45:00|10.73|8.93|10.75|8.95|10.76|8.96|10.72|8.92|0
1676332200000|2023-02-13 23:50:00|10.73|8.93|10.78|8.98|10.78|8.98|10.73|8.93|0
1676332500000|2023-02-13 23:55:00|10.76|8.96|10.76|8.96|10.8|9|10.73|8.93|0
1676332800000|2023-02-14 00:00:00|10.73|8.93|10.69|8.89|10.73|8.93|10.66|8.86|0
1676333100000|2023-02-14 00:05:00|10.68|8.88|10.66|8.86|10.68|8.88|10.65|8.85|0
1676333400000|2023-02-14 00:10:00|10.67|8.87|10.68|8.88|10.71|8.91|10.65|8.85|0
1676333700000|2023-02-14 00:15:00|10.69|8.89|10.64|8.84|10.7|8.9|10.64|8.84|0
1676334000000|2023-02-14 00:20:00|10.62|8.82|10.65|8.85|10.68|8.88|10.62|8.82|0
1676334300000|2023-02-14 00:25:00|10.64|8.84|10.62|8.82|10.65|8.85|10.61|8.81|0
1676334600000|2023-02-14 00:30:00|10.61|8.81|10.59|8.79|10.62|8.82|10.58|8.78|0
1676334900000|2023-02-14 00:35:00|10.6|8.8|10.57|8.77|10.61|8.81|10.54|8.74|0
1676335200000|2023-02-14 00:40:00|10.55|8.75|10.51|8.71|10.55|8.75|10.5|8.7|0
1676335500000|2023-02-14 00:45:00|10.5|8.7|10.61|8.81|10.62|8.82|10.48|8.68|0
1676335800000|2023-02-14 00:50:00|10.6|8.8|10.58|8.78|10.62|8.82|10.56|8.76|0
1676336100000|2023-02-14 00:55:00|10.56|8.76|10.62|8.82|10.63|8.83|10.55|8.75|0
1676336400000|2023-02-14 01:00:00|10.63|8.83|10.69|8.89|10.72|8.92|10.59|8.79|0
1676336700000|2023-02-14 01:05:00|10.7|8.9|10.63|8.83|10.7|8.9|10.62|8.82|0
1676337000000|2023-02-14 01:10:00|10.62|8.82|10.6|8.8|10.63|8.83|10.59|8.79|0
1676337300000|2023-02-14 01:15:00|10.62|8.82|10.6|8.8|10.63|8.83|10.58|8.78|0
1676337600000|2023-02-14 01:20:00|10.59|8.79|10.5|8.7|10.59|8.79|10.48|8.68|0
1676337900000|2023-02-14 01:25:00|10.49|8.69|10.49|8.69|10.5|8.7|10.47|8.67|0
1676338200000|2023-02-14 01:30:00|10.48|8.68|10.45|8.65|10.48|8.68|10.43|8.63|0
1676338500000|2023-02-14 01:35:00|10.44|8.64|10.49|8.69|10.49|8.69|10.43|8.63|0
1676338800000|2023-02-14 01:40:00|10.48|8.68|10.47|8.67|10.49|8.69|10.45|8.65|0
1676339100000|2023-02-14 01:45:00|10.45|8.65|10.46|8.66|10.49|8.69|10.45|8.65|0
1676339400000|2023-02-14 01:50:00|10.47|8.67|10.55|8.75|10.55|8.75|10.46|8.66|0
1676339700000|2023-02-14 01:55:00|10.54|8.74|10.52|8.72|10.56|8.76|10.5|8.7|0
1676340000000|2023-02-14 02:00:00|10.5|8.7|10.49|8.69|10.52|8.72|10.49|8.69|0
1676340300000|2023-02-14 02:05:00|10.5|8.7|10.53|8.73|10.56|8.76|10.49|8.69|0
1676340600000|2023-02-14 02:10:00|10.52|8.72|10.5|8.7|10.54|8.74|10.5|8.7|0
1676340900000|2023-02-14 02:15:00|10.52|8.72|10.45|8.65|10.52|8.72|10.45|8.65|0
1676341200000|2023-02-14 02:20:00|10.46|8.66|10.44|8.64|10.46|8.66|10.42|8.62|0
1676341500000|2023-02-14 02:25:00|10.45|8.65|10.48|8.68|10.49|8.69|10.45|8.65|0
1676341800000|2023-02-14 02:30:00|10.49|8.69|10.39|8.59|10.5|8.7|10.38|8.58|0
1676342100000|2023-02-14 02:35:00|10.41|8.61|10.39|8.59|10.41|8.61|10.38|8.58|0
1676342400000|2023-02-14 02:40:00|10.38|8.58|10.39|8.59|10.41|8.61|10.38|8.58|0
1676342700000|2023-02-14 02:45:00|10.38|8.58|10.37|8.57|10.39|8.59|10.35|8.55|0
1676343000000|2023-02-14 02:50:00|10.38|8.58|10.42|8.62|10.42|8.62|10.37|8.57|0
1676343300000|2023-02-14 02:55:00|10.43|8.63|10.42|8.62|10.45|8.65|10.42|8.62|0
1676343600000|2023-02-14 03:00:00|10.43|8.63|10.45|8.65|10.45|8.65|10.41|8.61|0
1676343900000|2023-02-14 03:05:00|10.46|8.66|10.45|8.65|10.46|8.66|10.42|8.62|0
1676344200000|2023-02-14 03:10:00|10.43|8.63|10.46|8.66|10.46|8.66|10.43|8.63|0
1676344500000|2023-02-14 03:15:00|10.47|8.67|10.42|8.62|10.47|8.67|10.42|8.62|0
1676344800000|2023-02-14 03:20:00|10.4|8.6|10.36|8.56|10.42|8.62|10.34|8.54|0
1676345100000|2023-02-14 03:25:00|10.35|8.55|10.35|8.55|10.36|8.56|10.31|8.51|0
1676345400000|2023-02-14 03:30:00|10.36|8.56|10.4|8.6|10.4|8.6|10.35|8.55|0
1676345700000|2023-02-14 03:35:00|10.42|8.62|10.43|8.63|10.44|8.64|10.42|8.62|0
1676346000000|2023-02-14 03:40:00|10.42|8.62|10.43|8.63|10.43|8.63|10.42|8.62|0
1676346300000|2023-02-14 03:45:00|10.42|8.62|10.47|8.67|10.47|8.67|10.4|8.6|0
1676346600000|2023-02-14 03:50:00|10.48|8.68|10.48|8.68|10.51|8.71|10.46|8.66|0
1676346900000|2023-02-14 03:55:00|10.5|8.7|10.48|8.68|10.5|8.7|10.47|8.67|0
1676347200000|2023-02-14 04:00:00|10.47|8.67|10.45|8.65|10.51|8.71|10.44|8.64|0
1676347500000|2023-02-14 04:05:00|10.44|8.64|10.45|8.65|10.47|8.67|10.44|8.64|0
1676347800000|2023-02-14 04:10:00|10.44|8.64|10.44|8.64|10.47|8.67|10.43|8.63|0
1676348100000|2023-02-14 04:15:00|10.43|8.63|10.45|8.65|10.47|8.67|10.43|8.63|0
1676348400000|2023-02-14 04:20:00|10.47|8.67|10.49|8.69|10.51|8.71|10.45|8.65|0
1676348700000|2023-02-14 04:25:00|10.5|8.7|10.52|8.72|10.58|8.78|10.49|8.69|0
1676349000000|2023-02-14 04:30:00|10.53|8.73|10.51|8.71|10.55|8.75|10.51|8.71|0
1676349300000|2023-02-14 04:35:00|10.49|8.69|10.51|8.71|10.55|8.75|10.49|8.69|0
1676349600000|2023-02-14 04:40:00|10.52|8.72|10.63|8.83|10.65|8.85|10.32|8.52|0
1676349900000|2023-02-14 04:45:00|10.64|8.84|10.65|8.85|10.66|8.86|10.63|8.83|0
1676350200000|2023-02-14 04:50:00|10.63|8.83|10.63|8.83|10.66|8.86|10.62|8.82|0
1676350500000|2023-02-14 04:55:00|10.62|8.82|10.62|8.82|10.62|8.82|10.61|8.81|0
1676350800000|2023-02-14 05:00:00|10.61|8.81|10.62|8.82|10.65|8.85|10.61|8.81|0
1676351100000|2023-02-14 05:05:00|10.61|8.81|10.59|8.79|10.62|8.82|10.58|8.78|0
1676351400000|2023-02-14 05:10:00|10.56|8.76|10.58|8.78|10.58|8.78|10.55|8.75|0
1676351700000|2023-02-14 05:15:00|10.56|8.76|10.58|8.78|10.6|8.8|10.56|8.76|0
1676352000000|2023-02-14 05:20:00|10.59|8.79|10.58|8.78|10.6|8.8|10.58|8.78|0
1676352300000|2023-02-14 05:25:00|10.56|8.76|10.58|8.78|10.58|8.78|10.55|8.75|0
1676352600000|2023-02-14 05:30:00|10.56|8.76|10.62|8.82|10.62|8.82|10.55|8.75|0
1676352900000|2023-02-14 05:35:00|10.61|8.81|10.6|8.8|10.64|8.84|10.6|8.8|0
1676353200000|2023-02-14 05:40:00|10.59|8.79|10.59|8.79|10.59|8.79|10.56|8.76|0
1676353500000|2023-02-14 05:45:00|10.6|8.8|10.6|8.8|10.6|8.8|10.58|8.78|0
1676353800000|2023-02-14 05:50:00|10.59|8.79|10.57|8.77|10.6|8.8|10.57|8.77|0
1676354100000|2023-02-14 05:55:00|10.56|8.76|10.6|8.8|10.62|8.82|10.56|8.76|0
1676354400000|2023-02-14 06:00:00|10.59|8.79|10.57|8.77|10.62|8.82|10.56|8.76|0
1676354700000|2023-02-14 06:05:00|10.56|8.76|10.6|8.8|10.6|8.8|10.56|8.76|0
1676355000000|2023-02-14 06:10:00|10.59|8.79|10.64|8.84|10.64|8.84|10.57|8.77|0
1676355300000|2023-02-14 06:15:00|10.63|8.83|10.65|8.85|10.67|8.87|10.61|8.81|0
1676355600000|2023-02-14 06:20:00|10.67|8.87|10.71|8.91|10.74|8.94|10.65|8.85|0
1676355900000|2023-02-14 06:25:00|10.7|8.9|10.7|8.9|10.74|8.94|10.69|8.89|0
1676356200000|2023-02-14 06:30:00|10.69|8.89|10.7|8.9|10.71|8.91|10.65|8.85|0
1676356500000|2023-02-14 06:35:00|10.68|8.88|10.75|8.95|10.76|8.96|10.68|8.88|0
1676356800000|2023-02-14 06:40:00|10.74|8.94|10.71|8.91|10.75|8.95|10.71|8.91|0
1676357100000|2023-02-14 06:45:00|10.69|8.89|10.69|8.89|10.71|8.91|10.68|8.88|0
1676357400000|2023-02-14 06:50:00|10.68|8.88|10.69|8.89|10.72|8.92|10.67|8.87|0
1676357700000|2023-02-14 06:55:00|10.7|8.9|10.68|8.88|10.71|8.91|10.67|8.87|0
1676358000000|2023-02-14 07:00:00|10.67|8.87|10.78|8.98|10.82|9.02|10.63|8.83|0
1676358300000|2023-02-14 07:05:00|10.58|9.18|10.44|9.04|10.58|9.18|10.44|9.04|0
1676358600000|2023-02-14 07:10:00|10.45|9.05|10.46|9.06|10.49|9.09|10.44|9.04|0
1676358900000|2023-02-14 07:15:00|10.45|9.05|10.48|9.08|10.48|9.08|10.41|9.01|0
1676359200000|2023-02-14 07:20:00|10.46|9.06|10.46|9.06|10.48|9.08|10.42|9.02|0
1676359500000|2023-02-14 07:25:00|10.45|9.05|10.56|9.16|10.56|9.16|10.45|9.05|0
1676359800000|2023-02-14 07:30:00|10.55|9.15|10.6|9.2|10.62|9.22|10.5|9.1|0
1676360100000|2023-02-14 07:35:00|10.59|9.19|10.6|9.2|10.67|9.27|10.59|9.19|0
1676360400000|2023-02-14 07:40:00|10.59|9.19|10.54|9.14|10.6|9.2|10.5|9.1|0
1676360700000|2023-02-14 07:45:00|10.53|9.13|10.97|9.57|10.97|9.57|10.53|9.13|0
1676361000000|2023-02-14 07:50:00|10.96|9.56|10.94|9.54|11|9.6|10.92|9.52|0
1676361300000|2023-02-14 07:55:00|10.93|9.53|10.98|9.58|10.98|9.58|10.91|9.51|0
1676361600000|2023-02-14 08:00:00|11.01|9.61|10.84|9.44|11.02|9.62|10.82|9.42|0
1676361900000|2023-02-14 08:05:00|10.86|9.46|10.88|9.48|10.89|9.49|10.77|9.37|0
1676362200000|2023-02-14 08:10:00|10.89|9.49|10.84|9.44|10.92|9.52|10.81|9.41|0
1676362500000|2023-02-14 08:15:00|10.85|9.45|10.75|9.35|10.89|9.49|10.71|9.31|0
1676362800000|2023-02-14 08:20:00|10.74|9.34|10.85|9.45|10.86|9.46|10.74|9.34|0
1676363100000|2023-02-14 08:25:00|10.84|9.44|10.86|9.46|10.89|9.49|10.78|9.38|0
1676363400000|2023-02-14 08:30:00|10.88|9.48|10.99|9.59|11.05|9.65|10.88|9.48|0
1676363700000|2023-02-14 08:35:00|10.98|9.58|10.82|9.42|11.01|9.61|10.81|9.41|0
1676364000000|2023-02-14 08:40:00|10.81|9.41|10.79|9.39|10.83|9.43|10.75|9.35|0
1676364300000|2023-02-14 08:45:00|10.78|9.38|10.86|9.46|10.89|9.49|10.78|9.38|0
1676364600000|2023-02-14 08:50:00|10.85|9.45|10.9|9.5|10.96|9.56|10.85|9.45|0
1676364900000|2023-02-14 08:55:00|10.92|9.52|10.88|9.48|10.95|9.55|10.85|9.45|0
1676365200000|2023-02-14 09:00:00|10.89|9.49|11.41|10.01|11.5|10.1|10.88|9.48|0
1676365500000|2023-02-14 09:05:00|11.4|10|11.05|9.65|11.4|10|10.99|9.59|0
1676365800000|2023-02-14 09:10:00|11.06|9.66|10.9|9.5|11.07|9.67|10.9|9.5|0
1676366100000|2023-02-14 09:15:00|10.89|9.49|10.89|9.49|10.97|9.57|10.87|9.47|0
1676366400000|2023-02-14 09:20:00|10.9|9.5|10.96|9.56|10.97|9.57|10.89|9.49|0
1676366700000|2023-02-14 09:25:00|10.94|9.54|11.06|9.66|11.09|9.69|10.94|9.54|0
1676367000000|2023-02-14 09:30:00|11.04|9.64|11.05|9.65|11.09|9.69|11|9.6|0
1676367300000|2023-02-14 09:35:00|11.04|9.64|11.17|9.77|11.17|9.77|11.04|9.64|0
1676367600000|2023-02-14 09:40:00|11.16|9.76|11.16|9.76|11.26|9.86|11.16|9.76|0
1676367900000|2023-02-14 09:45:00|11.14|9.74|11.16|9.76|11.16|9.76|11.05|9.65|0
1676368200000|2023-02-14 09:50:00|11.17|9.77|11.3|9.9|11.32|9.92|11.17|9.77|0
1676368500000|2023-02-14 09:55:00|11.32|9.92|11.26|9.86|11.33|9.93|11.24|9.84|0
1676368800000|2023-02-14 10:00:00|11.27|9.87|11.19|9.79|11.35|9.95|11.19|9.79|0
1676369100000|2023-02-14 10:05:00|11.2|9.8|11.27|9.87|11.32|9.92|11.19|9.79|0
1676369400000|2023-02-14 10:10:00|11.26|9.86|11.17|9.77|11.3|9.9|11.17|9.77|0
1676369700000|2023-02-14 10:15:00|11.19|9.79|11.29|9.89|11.29|9.89|11.17|9.77|0
1676370000000|2023-02-14 10:20:00|11.27|9.87|11.33|9.93|11.35|9.95|11.26|9.86|0
1676370300000|2023-02-14 10:25:00|11.32|9.92|11.43|10.03|11.43|10.03|11.27|9.87|0
1676370600000|2023-02-14 10:30:00|11.44|10.04|11.43|10.03|11.49|10.09|11.39|9.99|0
1676370900000|2023-02-14 10:35:00|11.45|10.05|11.51|10.11|11.51|10.11|11.39|9.99|0
1676371200000|2023-02-14 10:40:00|11.52|10.12|11.45|10.05|11.57|10.17|11.45|10.05|0
1676371500000|2023-02-14 10:45:00|11.46|10.06|11.45|10.05|11.51|10.11|11.43|10.03|0
1676371800000|2023-02-14 10:50:00|11.46|10.06|11.43|10.03|11.49|10.09|11.4|10|0
1676372100000|2023-02-14 10:55:00|11.45|10.05|11.48|10.08|11.48|10.08|11.4|10|0
1676372400000|2023-02-14 11:00:00|11.46|10.06|11.62|10.22|11.67|10.27|11.46|10.06|0
1676372700000|2023-02-14 11:05:00|11.64|10.24|11.58|10.18|11.65|10.25|11.55|10.15|0
1676373000000|2023-02-14 11:10:00|11.56|10.16|11.53|10.13|11.61|10.21|11.53|10.13|0
1676373300000|2023-02-14 11:15:00|11.55|10.15|11.58|10.18|11.62|10.22|11.53|10.13|0
1676373600000|2023-02-14 11:20:00|11.57|10.17|11.56|10.16|11.59|10.19|11.53|10.13|0
1676373900000|2023-02-14 11:25:00|11.58|10.18|11.55|10.15|11.61|10.21|11.5|10.1|0
1676374200000|2023-02-14 11:30:00|11.53|10.13|11.53|10.13|11.61|10.21|11.5|10.1|0
1676374500000|2023-02-14 11:35:00|11.55|10.15|11.53|10.13|11.55|10.15|11.46|10.06|0
1676374800000|2023-02-14 11:40:00|11.54|10.14|11.55|10.15|11.59|10.19|11.5|10.1|0
1676375100000|2023-02-14 11:45:00|11.56|10.16|11.55|10.15|11.56|10.16|11.5|10.1|0
1676375400000|2023-02-14 11:50:00|11.53|10.13|11.46|10.06|11.53|10.13|11.43|10.03|0
1676375700000|2023-02-14 11:55:00|11.44|10.04|11.45|10.05|11.46|10.06|11.37|9.97|0
1676376000000|2023-02-14 12:00:00|11.46|10.06|11.46|10.06|11.5|10.1|11.4|10|0
1676376300000|2023-02-14 12:05:00|11.47|10.07|11.53|10.13|11.56|10.16|11.41|10.01|0
1676376600000|2023-02-14 12:10:00|11.54|10.14|11.5|10.1|11.54|10.14|11.44|10.04|0
1676376900000|2023-02-14 12:15:00|11.48|10.08|11.54|10.14|11.56|10.16|11.47|10.07|0
1676377200000|2023-02-14 12:20:00|11.56|10.16|11.6|10.2|11.62|10.22|11.52|10.12|0
1676377500000|2023-02-14 12:25:00|11.59|10.19|11.21|9.81|11.68|10.28|11.19|9.79|0
1676377800000|2023-02-14 12:30:00|11.22|9.82|11.23|9.83|11.24|9.84|11.18|9.78|0
1676378100000|2023-02-14 12:35:00|11.25|9.85|11.15|9.75|11.26|9.86|11.12|9.72|0
1676378400000|2023-02-14 12:40:00|11.13|9.73|11.13|9.73|11.16|9.76|11.09|9.69|0
1676378700000|2023-02-14 12:45:00|11.15|9.75|11.25|9.85|11.26|9.86|11.15|9.75|0
1676379000000|2023-02-14 12:50:00|11.23|9.83|11.43|10.03|11.45|10.05|11.23|9.83|0
1676379300000|2023-02-14 12:55:00|11.44|10.04|11.41|10.01|11.44|10.04|11.35|9.95|0
1676379600000|2023-02-14 13:00:00|11.39|9.99|11.32|9.92|11.44|10.04|11.29|9.89|0
1676379900000|2023-02-14 13:05:00|11.31|9.91|11.24|9.84|11.34|9.94|11.14|9.74|0
1676380200000|2023-02-14 13:10:00|11.25|9.85|11.3|9.9|11.3|9.9|11.17|9.77|0
1676380500000|2023-02-14 13:15:00|11.32|9.92|11.25|9.85|11.38|9.98|11.16|9.76|0
1676380800000|2023-02-14 13:20:00|11.23|9.83|11.36|9.96|11.36|9.96|11.19|9.79|0
1676381100000|2023-02-14 13:25:00|11.38|9.98|11.27|9.87|11.61|10.21|11.27|9.87|0
1676381400000|2023-02-14 13:30:00|10.23|8.83|9.23|7.83|12.03|10.63|9.13|7.73|0
1676381700000|2023-02-14 13:35:00|9.25|7.85|9.92|8.52|10.19|8.79|8.46|7.06|0
1676382000000|2023-02-14 13:40:00|9.95|8.55|9.78|8.38|10.04|8.64|9.43|8.03|0
1676382300000|2023-02-14 13:45:00|9.66|8.26|10.37|8.97|10.38|8.98|9.47|8.07|0
1676382600000|2023-02-14 13:50:00|10.41|9.01|9.91|8.51|10.79|9.39|9.83|8.43|0
1676382900000|2023-02-14 13:55:00|9.94|8.54|9.83|8.43|10.33|8.93|9.71|8.31|0
1676383200000|2023-02-14 14:00:00|9.75|8.35|9.71|8.31|10.22|8.82|9.65|8.25|0
1676383500000|2023-02-14 14:05:00|9.73|8.33|9.61|8.21|9.95|8.55|9.48|8.08|0
1676383800000|2023-02-14 14:10:00|9.53|8.13|9.25|7.85|9.53|8.13|9.17|7.77|0
1676384100000|2023-02-14 14:15:00|9.24|7.84|9.35|7.95|9.39|7.99|9.13|7.73|0
1676384400000|2023-02-14 14:20:00|9.34|7.94|9.21|7.81|9.4|8|9.1|7.7|0
1676384700000|2023-02-14 14:25:00|9.23|7.83|9.1|7.7|9.28|7.88|9.05|7.65|0
1676385000000|2023-02-14 14:30:00|9.12|7.72|10.16|8.76|10.23|8.83|8.29|6.89|0
1676385300000|2023-02-14 14:35:00|10.15|8.75|10.45|9.05|10.47|9.07|10.03|8.63|0
1676385600000|2023-02-14 14:40:00|10.43|9.03|10.65|9.25|10.73|9.33|10.22|8.82|0
1676385900000|2023-02-14 14:45:00|10.69|9.29|11.18|9.78|11.41|10.01|10.69|9.29|0
1676386200000|2023-02-14 14:50:00|11.22|9.82|11.28|9.88|11.44|10.04|11.04|9.64|0
1676386500000|2023-02-14 14:55:00|11.34|9.94|9.64|8.24|12.09|10.69|9.64|8.24|0
1676386800000|2023-02-14 15:00:00|9.74|8.34|10.02|8.62|10.17|8.77|9.67|8.27|0
1676387100000|2023-02-14 15:05:00|10.07|8.67|10.15|8.75|10.22|8.82|9.95|8.55|0
1676387400000|2023-02-14 15:10:00|10.14|8.74|11.12|9.72|11.17|9.77|10.02|8.62|0
1676387700000|2023-02-14 15:15:00|11.15|9.75|10.9|9.5|11.34|9.94|10.86|9.46|0
1676388000000|2023-02-14 15:20:00|10.91|9.51|11.04|9.64|11.21|9.81|10.87|9.47|0
1676388300000|2023-02-14 15:25:00|11.02|9.62|10.39|8.99|11.09|9.69|10.38|8.98|0
1676388600000|2023-02-14 15:30:00|10.42|9.02|10.09|8.69|10.57|9.17|10.06|8.66|0
1676388900000|2023-02-14 15:35:00|10.06|8.66|9.02|7.62|10.06|8.66|8.99|7.59|0
1676389200000|2023-02-14 15:40:00|8.94|7.54|9.05|7.65|9.1|7.7|8.8|7.4|0
1676389500000|2023-02-14 15:45:00|9.02|7.62|9.03|7.63|9.1|7.7|8.38|6.98|0
1676389800000|2023-02-14 15:50:00|9.02|7.62|8.7|7.3|9.04|7.64|8.51|7.11|0
1676390100000|2023-02-14 15:55:00|8.73|7.33|8.88|7.48|9.02|7.62|8.56|7.16|0
1676390400000|2023-02-14 16:00:00|8.91|7.51|10.36|8.96|10.5|9.1|8.83|7.43|0
1676390700000|2023-02-14 16:05:00|10.39|8.99|9.83|8.43|10.65|9.25|9.82|8.42|0
1676391000000|2023-02-14 16:10:00|9.86|8.46|9.91|8.51|10.13|8.73|9.8|8.4|0
1676391300000|2023-02-14 16:15:00|9.93|8.53|10.15|8.75|10.21|8.81|9.83|8.43|0
1676391600000|2023-02-14 16:20:00|10.19|8.79|10.27|8.87|10.27|8.87|10.04|8.64|0
1676391900000|2023-02-14 16:25:00|10.28|8.88|9.22|7.82|10.29|8.89|9.19|7.79|0
1676392200000|2023-02-14 16:30:00|9.15|7.75|8.7|7.3|9.72|8.32|8.56|7.16|0
1676392500000|2023-02-14 16:35:00|8.65|7.25|8.71|7.31|8.94|7.54|8.64|7.24|0
1676392800000|2023-02-14 16:40:00|8.68|7.28|8.63|7.23|8.84|7.44|8.51|7.11|0
1676393100000|2023-02-14 16:45:00|8.58|7.18|8.93|7.53|9.03|7.63|8.56|7.16|0
1676393400000|2023-02-14 16:50:00|8.92|7.52|8.76|7.36|8.95|7.55|8.47|7.07|0
1676393700000|2023-02-14 16:55:00|8.73|7.33|8.97|7.57|9.03|7.63|8.66|7.26|0
1676394000000|2023-02-14 17:00:00|8.92|7.52|9.1|7.7|9.2|7.8|8.87|7.47|0
1676394300000|2023-02-14 17:05:00|9.07|7.67|9.16|7.76|9.19|7.79|8.98|7.58|0
1676394600000|2023-02-14 17:10:00|9.18|7.78|9.01|7.61|9.5|8.1|8.92|7.52|0
1676394900000|2023-02-14 17:15:00|9.02|7.62|8.95|7.55|9.02|7.62|8.85|7.45|0
1676395200000|2023-02-14 17:20:00|8.98|7.58|8.81|7.41|9.15|7.75|8.81|7.41|0
1676395500000|2023-02-14 17:25:00|8.8|7.4|8.92|7.52|9.14|7.74|8.8|7.4|0
1676395800000|2023-02-14 17:30:00|8.9|7.5|9.18|7.78|9.19|7.79|8.86|7.46|0
1676396100000|2023-02-14 17:35:00|9.2|7.8|9.01|7.61|9.2|7.8|8.93|7.53|0
1676396400000|2023-02-14 17:40:00|8.99|7.59|8.99|7.59|9.21|7.81|8.96|7.56|0
1676396700000|2023-02-14 17:45:00|8.97|7.57|9.08|7.68|9.17|7.77|8.94|7.54|0
1676397000000|2023-02-14 17:50:00|9.04|7.64|8.97|7.57|9.05|7.65|8.85|7.45|0
1676397300000|2023-02-14 17:55:00|8.99|7.59|9.2|7.8|9.29|7.89|8.97|7.57|0
1676397600000|2023-02-14 18:00:00|9.22|7.82|9.91|8.51|10.01|8.61|9.15|7.75|0
1676397900000|2023-02-14 18:05:00|9.93|8.53|9.93|8.53|10.24|8.84|9.91|8.51|0
1676398200000|2023-02-14 18:10:00|9.9|8.5|9.99|8.59|10.03|8.63|9.74|8.34|0
1676398500000|2023-02-14 18:15:00|10.02|8.62|10.11|8.71|10.48|9.08|9.94|8.54|0
1676398800000|2023-02-14 18:20:00|10.15|8.75|9.99|8.59|10.25|8.85|9.9|8.5|0
1676399100000|2023-02-14 18:25:00|10.02|8.62|9.93|8.53|10.02|8.62|9.81|8.41|0
1676399400000|2023-02-14 18:30:00|9.95|8.55|10.07|8.67|10.11|8.71|9.91|8.51|0
1676399700000|2023-02-14 18:35:00|10.09|8.69|9.99|8.59|10.18|8.78|9.89|8.49|0
1676400000000|2023-02-14 18:40:00|10.02|8.62|9.59|8.19|10.09|8.69|9.59|8.19|0
1676400300000|2023-02-14 18:45:00|9.69|8.29|9.91|8.51|9.99|8.59|9.69|8.29|0
1676400600000|2023-02-14 18:50:00|9.92|8.52|9.99|8.59|10.04|8.64|9.85|8.45|0
1676400900000|2023-02-14 18:55:00|10|8.6|9.9|8.5|10.14|8.74|9.79|8.39|0
1676401200000|2023-02-14 19:00:00|9.94|8.54|8.7|7.3|9.94|8.54|8.66|7.26|0
1676401500000|2023-02-14 19:05:00|8.69|7.29|8.25|6.85|8.69|7.29|8.04|6.64|0
1676401800000|2023-02-14 19:10:00|8.31|6.91|8.38|6.98|8.44|7.04|8.27|6.87|0
1676402100000|2023-02-14 19:15:00|8.37|6.97|8.65|7.25|8.71|7.31|8.37|6.97|0
1676402400000|2023-02-14 19:20:00|8.64|7.24|8.64|7.24|8.74|7.34|8.53|7.13|0
1676402700000|2023-02-14 19:25:00|8.68|7.28|8.6|7.2|8.68|7.28|8.47|7.07|0
1676403000000|2023-02-14 19:30:00|8.61|7.21|8.95|7.55|8.95|7.55|8.6|7.2|0
1676403300000|2023-02-14 19:35:00|8.96|7.56|8.98|7.58|9.14|7.74|8.94|7.54|0
1676403600000|2023-02-14 19:40:00|8.99|7.59|9.04|7.64|9.11|7.71|8.98|7.58|0
1676403900000|2023-02-14 19:45:00|9.02|7.62|10.35|8.95|10.43|9.03|9|7.6|0
1676404200000|2023-02-14 19:50:00|10.36|8.96|10.22|8.82|10.49|9.09|10.13|8.73|0
1676404500000|2023-02-14 19:55:00|10.24|8.84|10.05|8.65|10.24|8.84|9.95|8.55|0
1676404800000|2023-02-14 20:00:00|10.07|8.67|10.01|8.61|10.21|8.81|9.94|8.54|0
1676405100000|2023-02-14 20:05:00|9.99|8.59|9.89|8.49|10.02|8.62|9.85|8.45|0
1676405400000|2023-02-14 20:10:00|9.86|8.46|9.95|8.55|10.02|8.62|9.65|8.25|0
1676405700000|2023-02-14 20:15:00|9.94|8.54|9.98|8.58|10.06|8.66|9.81|8.41|0
1676406000000|2023-02-14 20:20:00|9.97|8.57|10.13|8.73|10.14|8.74|9.91|8.51|0
1676406300000|2023-02-14 20:25:00|10.11|8.71|10|8.6|10.19|8.79|9.99|8.59|0
1676406600000|2023-02-14 20:30:00|10.02|8.62|10.03|8.63|10.17|8.77|9.85|8.45|0
1676406900000|2023-02-14 20:35:00|10.06|8.66|10.08|8.68|10.17|8.77|9.95|8.55|0
1676407200000|2023-02-14 20:40:00|10.07|8.67|10.22|8.82|10.26|8.86|10.03|8.63|0
1676407500000|2023-02-14 20:45:00|10.19|8.79|10.22|8.82|10.26|8.86|10.07|8.67|0
1676407800000|2023-02-14 20:50:00|10.07|8.67|10.21|8.81|10.21|8.81|9.96|8.56|0
1676408100000|2023-02-14 20:55:00|10.25|8.85|9.78|8.38|10.31|8.91|9.73|8.33|0
1676408400000|2023-02-14 21:00:00|9.79|8.39|9.51|8.11|9.79|8.39|9.49|8.09|0
1676408700000|2023-02-14 21:05:00|9.49|8.09|9.45|8.05|9.54|8.14|9.44|8.04|0
1676409000000|2023-02-14 21:10:00|9.47|8.07|9.63|8.23|9.66|8.26|9.44|8.04|0
1676409300000|2023-02-14 21:15:00|9.79|7.99|9.77|7.97|9.81|8.01|9.7|7.9|0
1676409600000|2023-02-14 21:20:00|9.78|7.98|9.74|7.94|9.78|7.98|9.74|7.94|0
1676409900000|2023-02-14 21:25:00|9.73|7.93|9.73|7.93|9.75|7.95|9.72|7.92|0
1676410200000|2023-02-14 21:30:00|9.72|7.92|9.73|7.93|9.77|7.97|9.72|7.92|0
1676410500000|2023-02-14 21:35:00|9.74|7.94|9.72|7.92|9.74|7.94|9.69|7.89|0
1676410800000|2023-02-14 21:40:00|9.7|7.9|9.7|7.9|9.71|7.91|9.69|7.89|0
1676411100000|2023-02-14 21:45:00|9.72|7.92|9.77|7.97|9.78|7.98|9.72|7.92|0
1676411400000|2023-02-14 21:50:00|9.75|7.95|9.75|7.95|9.77|7.97|9.73|7.93|0
1676411700000|2023-02-14 21:55:00|9.77|7.97|9.72|7.92|9.78|7.98|9.71|7.91|0
1676412000000|2023-02-14 22:00:00|9.73|7.93|9.74|7.94|9.74|7.94|9.72|7.92|0
1676412300000|2023-02-14 22:05:00|9.73|7.93|9.74|7.94|9.74|7.94|9.72|7.92|0
1676412600000|2023-02-14 22:10:00|9.73|7.93|9.73|7.93|9.74|7.94|9.72|7.92|0
1676412900000|2023-02-14 22:15:00|9.74|7.94|9.74|7.94|9.74|7.94|9.73|7.93|0
1676413200000|2023-02-14 22:20:00|9.73|7.93|9.73|7.93|9.73|7.93|9.73|7.93|0
1676413500000|2023-02-14 22:25:00|9.72|7.92|9.73|7.93|9.74|7.94|9.72|7.92|0
1676413800000|2023-02-14 22:30:00|9.72|7.92|9.72|7.92|9.72|7.92|9.72|7.92|0
1676414100000|2023-02-14 22:35:00|9.73|7.93|9.74|7.94|9.74|7.94|9.72|7.92|0
1676414400000|2023-02-14 22:40:00|9.73|7.93|9.74|7.94|9.74|7.94|9.73|7.93|0
1676414700000|2023-02-14 22:45:00|9.73|7.93|9.74|7.94|9.74|7.94|9.73|7.93|0
1676415000000|2023-02-14 22:50:00|9.73|7.93|9.71|7.91|9.73|7.93|9.71|7.91|0
1676415300000|2023-02-14 22:55:00|9.72|7.92|9.72|7.92|9.73|7.93|9.71|7.91|0
1676415600000|2023-02-14 23:00:00|9.74|7.94|9.59|7.79|9.77|7.97|9.58|7.78|0
1676415900000|2023-02-14 23:05:00|9.62|7.82|9.63|7.83|9.65|7.85|9.57|7.77|0
1676416200000|2023-02-14 23:10:00|9.62|7.82|9.56|7.76|9.63|7.83|9.53|7.73|0
1676416500000|2023-02-14 23:15:00|9.57|7.77|9.54|7.74|9.58|7.78|9.49|7.69|0
1676416800000|2023-02-14 23:20:00|9.56|7.76|9.62|7.82|9.66|7.86|9.54|7.74|0
1676417100000|2023-02-14 23:25:00|9.63|7.83|9.63|7.83|9.66|7.86|9.61|7.81|0
1676417400000|2023-02-14 23:30:00|9.66|7.86|9.71|7.91|9.73|7.93|9.63|7.83|0
1676417700000|2023-02-14 23:35:00|9.72|7.92|9.68|7.88|9.74|7.94|9.68|7.88|0
1676418000000|2023-02-14 23:40:00|9.69|7.89|9.71|7.91|9.72|7.92|9.67|7.87|0
1676418300000|2023-02-14 23:45:00|9.69|7.89|9.64|7.84|9.71|7.91|9.64|7.84|0
1676418600000|2023-02-14 23:50:00|9.65|7.85|9.62|7.82|9.65|7.85|9.6|7.8|0
1676418900000|2023-02-14 23:55:00|9.6|7.8|9.62|7.82|9.63|7.83|9.59|7.79|0
1676419200000|2023-02-15 00:00:00|9.6|7.8|9.55|7.75|9.62|7.82|9.49|7.69|0
1676419500000|2023-02-15 00:05:00|9.54|7.74|9.51|7.71|9.57|7.77|9.51|7.71|0
1676419800000|2023-02-15 00:10:00|9.53|7.73|9.41|7.61|9.54|7.74|9.41|7.61|0
1676420100000|2023-02-15 00:15:00|9.43|7.63|9.44|7.64|9.48|7.68|9.35|7.55|0
1676420400000|2023-02-15 00:20:00|9.43|7.63|9.48|7.68|9.48|7.68|9.43|7.63|0
1676420700000|2023-02-15 00:25:00|9.5|7.7|9.53|7.73|9.55|7.75|9.48|7.68|0
1676421000000|2023-02-15 00:30:00|9.52|7.72|9.43|7.63|9.52|7.72|9.4|7.6|0
1676421300000|2023-02-15 00:35:00|9.44|7.64|9.41|7.61|9.45|7.65|9.41|7.61|0
1676421600000|2023-02-15 00:40:00|9.42|7.62|9.36|7.56|9.42|7.62|9.35|7.55|0
1676421900000|2023-02-15 00:45:00|9.35|7.55|9.36|7.56|9.4|7.6|9.34|7.54|0
1676422200000|2023-02-15 00:50:00|9.37|7.57|9.4|7.6|9.41|7.61|9.37|7.57|0
1676422500000|2023-02-15 00:55:00|9.41|7.61|9.39|7.59|9.41|7.61|9.37|7.57|0
1676422800000|2023-02-15 01:00:00|9.37|7.57|9.41|7.61|9.41|7.61|9.31|7.51|0
1676423100000|2023-02-15 01:05:00|9.42|7.62|9.47|7.67|9.49|7.69|9.4|7.6|0
1676423400000|2023-02-15 01:10:00|9.46|7.66|9.46|7.66|9.49|7.69|9.45|7.65|0
1676423700000|2023-02-15 01:15:00|9.47|7.67|9.48|7.68|9.48|7.68|9.42|7.62|0
1676424000000|2023-02-15 01:20:00|9.52|7.72|9.45|7.65|9.52|7.72|9.45|7.65|0
1676424300000|2023-02-15 01:25:00|9.46|7.66|9.46|7.66|9.48|7.68|9.46|7.66|0
1676424600000|2023-02-15 01:30:00|9.47|7.67|9.45|7.65|9.48|7.68|9.42|7.62|0
1676424900000|2023-02-15 01:35:00|9.43|7.63|9.4|7.6|9.46|7.66|9.4|7.6|0
1676425200000|2023-02-15 01:40:00|9.41|7.61|9.41|7.61|9.42|7.62|9.38|7.58|0
1676425500000|2023-02-15 01:45:00|9.4|7.6|9.41|7.61|9.41|7.61|9.38|7.58|0
1676425800000|2023-02-15 01:50:00|9.42|7.62|9.37|7.57|9.42|7.62|9.33|7.53|0
1676426100000|2023-02-15 01:55:00|9.38|7.58|9.26|7.46|9.38|7.58|9.25|7.45|0
1676426400000|2023-02-15 02:00:00|9.25|7.45|9.19|7.39|9.27|7.47|9.17|7.37|0
1676426700000|2023-02-15 02:05:00|9.17|7.37|9.2|7.4|9.22|7.42|9.16|7.36|0
1676427000000|2023-02-15 02:10:00|9.21|7.41|9.05|7.25|9.21|7.41|9.03|7.23|0
1676427300000|2023-02-15 02:15:00|9.04|7.24|8.98|7.18|9.05|7.25|8.93|7.13|0
1676427600000|2023-02-15 02:20:00|8.97|7.17|8.96|7.16|8.99|7.19|8.92|7.12|0
1676427900000|2023-02-15 02:25:00|8.97|7.17|9.01|7.21|9.04|7.24|8.97|7.17|0
1676428200000|2023-02-15 02:30:00|9|7.2|8.99|7.19|9.03|7.23|8.98|7.18|0
1676428500000|2023-02-15 02:35:00|9|7.2|9.01|7.21|9.01|7.21|8.92|7.12|0
1676428800000|2023-02-15 02:40:00|9|7.2|9|7.2|9.03|7.23|8.98|7.18|0
1676429100000|2023-02-15 02:45:00|8.99|7.19|8.95|7.15|9|7.2|8.95|7.15|0
1676429400000|2023-02-15 02:50:00|8.94|7.14|9.03|7.23|9.04|7.24|8.93|7.13|0
1676429700000|2023-02-15 02:55:00|9.04|7.24|8.94|7.14|9.05|7.25|8.94|7.14|0
1676430000000|2023-02-15 03:00:00|8.95|7.15|8.96|7.16|8.96|7.16|8.93|7.13|0
1676430300000|2023-02-15 03:05:00|8.95|7.15|8.93|7.13|8.99|7.19|8.83|7.03|0
1676430600000|2023-02-15 03:10:00|8.94|7.14|9.07|7.27|9.08|7.28|8.94|7.14|0
1676430900000|2023-02-15 03:15:00|9.06|7.26|9.11|7.31|9.12|7.32|9.06|7.26|0
1676431200000|2023-02-15 03:20:00|9.1|7.3|9.04|7.24|9.11|7.31|9.02|7.22|0
1676431500000|2023-02-15 03:25:00|9.05|7.25|9.07|7.27|9.08|7.28|9.02|7.22|0
1676431800000|2023-02-15 03:30:00|9.06|7.26|9.02|7.22|9.08|7.28|9.02|7.22|0
1676432100000|2023-02-15 03:35:00|9.03|7.23|9.02|7.22|9.03|7.23|8.99|7.19|0
1676432400000|2023-02-15 03:40:00|9.03|7.23|8.99|7.19|9.09|7.29|8.99|7.19|0
1676432700000|2023-02-15 03:45:00|9|7.2|9.05|7.25|9.05|7.25|8.99|7.19|0
1676433000000|2023-02-15 03:50:00|9.06|7.26|9.09|7.29|9.09|7.29|9.06|7.26|0
1676433300000|2023-02-15 03:55:00|9.08|7.28|9.08|7.28|9.12|7.32|9.07|7.27|0
1676433600000|2023-02-15 04:00:00|9.09|7.29|9.07|7.27|9.1|7.3|9.07|7.27|0
1676433900000|2023-02-15 04:05:00|9.06|7.26|9.08|7.28|9.09|7.29|9.06|7.26|0
1676434200000|2023-02-15 04:10:00|9.07|7.27|9.04|7.24|9.08|7.28|9.02|7.22|0
1676434500000|2023-02-15 04:15:00|9.03|7.23|9.04|7.24|9.07|7.27|9.03|7.23|0
1676434800000|2023-02-15 04:20:00|9.06|7.26|9.05|7.25|9.07|7.27|9.03|7.23|0
1676435100000|2023-02-15 04:25:00|9.07|7.27|9.04|7.24|9.07|7.27|9.03|7.23|0
1676435400000|2023-02-15 04:30:00|9.03|7.23|9.05|7.25|9.05|7.25|9.03|7.23|0
1676435700000|2023-02-15 04:35:00|9.07|7.27|9.1|7.3|9.13|7.33|9.07|7.27|0
1676436000000|2023-02-15 04:40:00|9.09|7.29|9.07|7.27|9.1|7.3|9.05|7.25|0
1676436300000|2023-02-15 04:45:00|9.05|7.25|9.04|7.24|9.07|7.27|9.04|7.24|0
1676436600000|2023-02-15 04:50:00|9.05|7.25|9.09|7.29|9.09|7.29|9.05|7.25|0
1676436900000|2023-02-15 04:55:00|9.08|7.28|9.08|7.28|9.09|7.29|9.05|7.25|0
1676437200000|2023-02-15 05:00:00|9.09|7.29|9.1|7.3|9.11|7.31|9.05|7.25|0
1676437500000|2023-02-15 05:05:00|9.11|7.31|9.1|7.3|9.17|7.37|9.1|7.3|0
1676437800000|2023-02-15 05:10:00|9.11|7.31|9.08|7.28|9.11|7.31|9.08|7.28|0
1676438100000|2023-02-15 05:15:00|9.07|7.27|8.97|7.17|9.08|7.28|8.97|7.17|0
1676438400000|2023-02-15 05:20:00|8.98|7.18|8.97|7.17|8.99|7.19|8.94|7.14|0
1676438700000|2023-02-15 05:25:00|8.93|7.13|8.93|7.13|8.94|7.14|8.91|7.11|0
1676439000000|2023-02-15 05:30:00|8.92|7.12|8.98|7.18|8.98|7.18|8.92|7.12|0
1676439300000|2023-02-15 05:35:00|8.99|7.19|8.95|7.15|8.99|7.19|8.95|7.15|0
1676439600000|2023-02-15 05:40:00|8.96|7.16|8.99|7.19|9|7.2|8.93|7.13|0
1676439900000|2023-02-15 05:45:00|9|7.2|9|7.2|9.01|7.21|8.98|7.18|0
1676440200000|2023-02-15 05:50:00|8.99|7.19|9.02|7.22|9.03|7.23|8.99|7.19|0
1676440500000|2023-02-15 05:55:00|9.04|7.24|9.02|7.22|9.07|7.27|9.02|7.22|0
1676440800000|2023-02-15 06:00:00|9.01|7.21|8.98|7.18|9.01|7.21|8.98|7.18|0
1676441100000|2023-02-15 06:05:00|8.96|7.16|8.95|7.15|8.98|7.18|8.95|7.15|0
1676441400000|2023-02-15 06:10:00|8.93|7.13|8.96|7.16|8.96|7.16|8.93|7.13|0
1676441700000|2023-02-15 06:15:00|8.95|7.15|9.02|7.22|9.03|7.23|8.95|7.15|0
1676442000000|2023-02-15 06:20:00|9.01|7.21|8.99|7.19|9.02|7.22|8.98|7.18|0
1676442300000|2023-02-15 06:25:00|8.97|7.17|8.95|7.15|8.97|7.17|8.95|7.15|0
1676442600000|2023-02-15 06:30:00|8.94|7.14|8.76|6.96|8.94|7.14|8.74|6.94|0
1676442900000|2023-02-15 06:35:00|8.75|6.95|8.81|7.01|8.82|7.02|8.75|6.95|0
1676443200000|2023-02-15 06:40:00|8.82|7.02|8.86|7.06|8.89|7.09|8.81|7.01|0
1676443500000|2023-02-15 06:45:00|8.87|7.07|8.82|7.02|8.87|7.07|8.81|7.01|0
1676443800000|2023-02-15 06:50:00|8.81|7.01|8.87|7.07|8.88|7.08|8.81|7.01|0
1676444100000|2023-02-15 06:55:00|8.85|7.05|8.85|7.05|8.88|7.08|8.84|7.04|0
1676444400000|2023-02-15 07:00:00|8.84|7.04|9.04|7.24|9.04|7.24|8.81|7.01|0
1676444700000|2023-02-15 07:05:00|8.83|7.43|8.71|7.31|8.84|7.44|8.71|7.31|0
1676445000000|2023-02-15 07:10:00|8.7|7.3|8.81|7.41|8.82|7.42|8.69|7.29|0
1676445300000|2023-02-15 07:15:00|8.8|7.4|9.29|7.89|9.29|7.89|8.76|7.36|0
1676445600000|2023-02-15 07:20:00|9.27|7.87|9.3|7.9|9.3|7.9|9.26|7.86|0
1676445900000|2023-02-15 07:25:00|9.32|7.92|9.27|7.87|9.33|7.93|9.23|7.83|0
1676446200000|2023-02-15 07:30:00|9.25|7.85|9.06|7.66|9.27|7.87|9.06|7.66|0
1676446500000|2023-02-15 07:35:00|9.07|7.67|9.09|7.69|9.12|7.72|8.96|7.56|0
1676446800000|2023-02-15 07:40:00|9.11|7.71|9.14|7.74|9.18|7.78|9.09|7.69|0
1676447100000|2023-02-15 07:45:00|9.16|7.76|9.59|8.19|9.64|8.24|9.16|7.76|0
1676447400000|2023-02-15 07:50:00|9.57|8.17|9.5|8.1|9.6|8.2|9.5|8.1|0
1676447700000|2023-02-15 07:55:00|9.51|8.11|9.37|7.97|9.51|8.11|9.32|7.92|0
1676448000000|2023-02-15 08:00:00|9.42|8.02|9.3|7.9|9.51|8.11|9.27|7.87|0
1676448300000|2023-02-15 08:05:00|9.31|7.91|8.51|7.11|9.36|7.96|8.47|7.07|0
1676448600000|2023-02-15 08:10:00|8.52|7.12|8.47|7.07|8.61|7.21|8.46|7.06|0
1676448900000|2023-02-15 08:15:00|8.46|7.06|8.57|7.17|8.57|7.17|8.37|6.97|0
1676449200000|2023-02-15 08:20:00|8.55|7.15|8.57|7.17|8.64|7.24|8.54|7.14|0
1676449500000|2023-02-15 08:25:00|8.55|7.15|8.65|7.25|8.68|7.28|8.55|7.15|0
1676449800000|2023-02-15 08:30:00|8.66|7.26|8.83|7.43|8.86|7.46|8.66|7.26|0
1676450100000|2023-02-15 08:35:00|8.81|7.41|8.74|7.34|8.88|7.48|8.74|7.34|0
1676450400000|2023-02-15 08:40:00|8.75|7.35|8.8|7.4|8.82|7.42|8.69|7.29|0
1676450700000|2023-02-15 08:45:00|8.81|7.41|8.88|7.48|8.9|7.5|8.8|7.4|0
1676451000000|2023-02-15 08:50:00|8.9|7.5|8.88|7.48|8.93|7.53|8.85|7.45|0
1676451300000|2023-02-15 08:55:00|8.87|7.47|8.8|7.4|8.91|7.51|8.79|7.39|0
1676451600000|2023-02-15 09:00:00|8.83|7.43|8.99|7.59|9.02|7.62|8.81|7.41|0
1676451900000|2023-02-15 09:05:00|8.98|7.58|9|7.6|9.02|7.62|8.88|7.48|0
1676452200000|2023-02-15 09:10:00|8.99|7.59|8.87|7.47|9.03|7.63|8.86|7.46|0
1676452500000|2023-02-15 09:15:00|8.88|7.48|8.87|7.47|8.94|7.54|8.85|7.45|0
1676452800000|2023-02-15 09:20:00|8.88|7.48|8.92|7.52|8.93|7.53|8.86|7.46|0
1676453100000|2023-02-15 09:25:00|8.91|7.51|8.85|7.45|8.98|7.58|8.85|7.45|0
1676453400000|2023-02-15 09:30:00|8.83|7.43|8.91|7.51|8.94|7.54|8.83|7.43|0
1676453700000|2023-02-15 09:35:00|8.92|7.52|9|7.6|9.02|7.62|8.91|7.51|0
1676454000000|2023-02-15 09:40:00|8.99|7.59|8.94|7.54|8.99|7.59|8.89|7.49|0
1676454300000|2023-02-15 09:45:00|8.95|7.55|8.97|7.57|9.04|7.64|8.95|7.55|0
1676454600000|2023-02-15 09:50:00|8.95|7.55|8.89|7.49|8.97|7.57|8.89|7.49|0
1676454900000|2023-02-15 09:55:00|8.92|7.52|8.9|7.5|8.96|7.56|8.9|7.5|0
1676455200000|2023-02-15 10:00:00|8.89|7.49|8.81|7.41|8.89|7.49|8.8|7.4|0
1676455500000|2023-02-15 10:05:00|8.82|7.42|8.81|7.41|8.84|7.44|8.77|7.37|0
1676455800000|2023-02-15 10:10:00|8.8|7.4|8.79|7.39|8.83|7.43|8.77|7.37|0
1676456100000|2023-02-15 10:15:00|8.78|7.38|8.84|7.44|8.86|7.46|8.78|7.38|0
1676456400000|2023-02-15 10:20:00|8.85|7.45|8.84|7.44|8.87|7.47|8.82|7.42|0
1676456700000|2023-02-15 10:25:00|8.85|7.45|8.71|7.31|8.85|7.45|8.71|7.31|0
1676457000000|2023-02-15 10:30:00|8.72|7.32|8.77|7.37|8.79|7.39|8.72|7.32|0
1676457300000|2023-02-15 10:35:00|8.75|7.35|8.88|7.48|8.89|7.49|8.72|7.32|0
1676457600000|2023-02-15 10:40:00|8.86|7.46|8.94|7.54|9|7.6|8.86|7.46|0
1676457900000|2023-02-15 10:45:00|8.95|7.55|8.94|7.54|8.97|7.57|8.89|7.49|0
1676458200000|2023-02-15 10:50:00|8.95|7.55|8.95|7.55|8.98|7.58|8.95|7.55|0
1676458500000|2023-02-15 10:55:00|8.94|7.54|8.95|7.55|8.95|7.55|8.91|7.51|0
1676458800000|2023-02-15 11:00:00|8.96|7.56|8.95|7.55|9|7.6|8.91|7.51|0
1676459100000|2023-02-15 11:05:00|8.96|7.56|8.95|7.55|8.96|7.56|8.91|7.51|0
1676459400000|2023-02-15 11:10:00|8.94|7.54|8.78|7.38|8.95|7.55|8.78|7.38|0
1676459700000|2023-02-15 11:15:00|8.79|7.39|8.89|7.49|8.9|7.5|8.79|7.39|0
1676460000000|2023-02-15 11:20:00|8.87|7.47|8.91|7.51|8.91|7.51|8.85|7.45|0
1676460300000|2023-02-15 11:25:00|8.9|7.5|8.9|7.5|8.91|7.51|8.86|7.46|0
1676460600000|2023-02-15 11:30:00|8.89|7.49|8.91|7.51|8.97|7.57|8.89|7.49|0
1676460900000|2023-02-15 11:35:00|8.9|7.5|8.86|7.46|8.9|7.5|8.82|7.42|0
1676461200000|2023-02-15 11:40:00|8.87|7.47|8.85|7.45|8.89|7.49|8.85|7.45|0
1676461500000|2023-02-15 11:45:00|8.86|7.46|8.76|7.36|8.86|7.46|8.74|7.34|0
1676461800000|2023-02-15 11:50:00|8.78|7.38|8.87|7.47|8.91|7.51|8.78|7.38|0
1676462100000|2023-02-15 11:55:00|8.86|7.46|8.87|7.47|8.87|7.47|8.79|7.39|0
1676462400000|2023-02-15 12:00:00|8.88|7.48|8.94|7.54|8.96|7.56|8.88|7.48|0
1676462700000|2023-02-15 12:05:00|8.93|7.53|8.93|7.53|8.96|7.56|8.91|7.51|0
1676463000000|2023-02-15 12:10:00|8.94|7.54|9.33|7.93|9.36|7.96|8.92|7.52|0
1676463300000|2023-02-15 12:15:00|9.31|7.91|9.24|7.84|9.34|7.94|9.19|7.79|0
1676463600000|2023-02-15 12:20:00|9.25|7.85|9.22|7.82|9.3|7.9|9.21|7.81|0
1676463900000|2023-02-15 12:25:00|9.24|7.84|9.17|7.77|9.25|7.85|9.16|7.76|0
1676464200000|2023-02-15 12:30:00|9.16|7.76|9.2|7.8|9.24|7.84|9.16|7.76|0
1676464500000|2023-02-15 12:35:00|9.19|7.79|9.09|7.69|9.22|7.82|9.06|7.66|0
1676464800000|2023-02-15 12:40:00|9.08|7.68|9.01|7.61|9.08|7.68|9|7.6|0
1676465100000|2023-02-15 12:45:00|9.03|7.63|8.99|7.59|9.12|7.72|8.96|7.56|0
1676465400000|2023-02-15 12:50:00|8.98|7.58|8.89|7.49|8.99|7.59|8.87|7.47|0
1676465700000|2023-02-15 12:55:00|8.9|7.5|8.98|7.58|8.99|7.59|8.87|7.47|0
1676466000000|2023-02-15 13:00:00|8.96|7.56|8.85|7.45|9|7.6|8.83|7.43|0
1676466300000|2023-02-15 13:05:00|8.84|7.44|8.75|7.35|8.85|7.45|8.65|7.25|0
1676466600000|2023-02-15 13:10:00|8.73|7.33|8.65|7.25|8.73|7.33|8.62|7.22|0
1676466900000|2023-02-15 13:15:00|8.64|7.24|8.71|7.31|8.72|7.32|8.6|7.2|0
1676467200000|2023-02-15 13:20:00|8.7|7.3|8.67|7.27|8.71|7.31|8.64|7.24|0
1676467500000|2023-02-15 13:25:00|8.69|7.29|9.41|8.01|9.41|8.01|8.67|7.27|0
1676467800000|2023-02-15 13:30:00|9.38|7.98|9.22|7.82|9.41|8.01|8.91|7.51|0
1676468100000|2023-02-15 13:35:00|9.2|7.8|8.73|7.33|9.49|8.09|8.65|7.25|0
1676468400000|2023-02-15 13:40:00|8.72|7.32|9.15|7.75|9.19|7.79|8.71|7.31|0
1676468700000|2023-02-15 13:45:00|9.26|7.86|9.29|7.89|9.4|8|9.1|7.7|0
1676469000000|2023-02-15 13:50:00|9.27|7.87|9.32|7.92|9.4|8|9.25|7.85|0
1676469300000|2023-02-15 13:55:00|9.31|7.91|9.06|7.66|9.32|7.92|9.05|7.65|0
1676469600000|2023-02-15 14:00:00|9.05|7.65|8.91|7.51|9.11|7.71|8.89|7.49|0
1676469900000|2023-02-15 14:05:00|8.92|7.52|8.89|7.49|8.98|7.58|8.83|7.43|0
1676470200000|2023-02-15 14:10:00|8.91|7.51|8.87|7.47|9.01|7.61|8.87|7.47|0
1676470500000|2023-02-15 14:15:00|8.88|7.48|8.87|7.47|8.98|7.58|8.79|7.39|0
1676470800000|2023-02-15 14:20:00|8.86|7.46|8.66|7.26|8.87|7.47|8.63|7.23|0
1676471100000|2023-02-15 14:25:00|8.67|7.27|8.71|7.31|8.77|7.37|8.52|7.12|0
1676471400000|2023-02-15 14:30:00|8.76|7.36|8.96|7.56|9.04|7.64|8.64|7.24|0
1676471700000|2023-02-15 14:35:00|8.95|7.55|8.84|7.44|9.09|7.69|8.84|7.44|0
1676472000000|2023-02-15 14:40:00|8.86|7.46|9.04|7.64|9.27|7.87|8.75|7.35|0
1676472300000|2023-02-15 14:45:00|9.01|7.61|9.27|7.87|9.27|7.87|8.94|7.54|0
1676472600000|2023-02-15 14:50:00|9.25|7.85|8.66|7.26|9.36|7.96|8.46|7.06|0
1676472900000|2023-02-15 14:55:00|8.64|7.24|8.72|7.32|8.8|7.4|8.51|7.11|0
1676473200000|2023-02-15 15:00:00|8.69|7.29|8.96|7.56|9.02|7.62|8.69|7.29|0
1676473500000|2023-02-15 15:05:00|8.94|7.54|8.63|7.23|9.04|7.64|8.48|7.08|0
1676473800000|2023-02-15 15:10:00|8.64|7.24|8.69|7.29|8.82|7.42|8.34|6.94|0
1676474100000|2023-02-15 15:15:00|8.7|7.3|9.14|7.74|9.18|7.78|8.7|7.3|0
1676474400000|2023-02-15 15:20:00|9.18|7.78|8.9|7.5|9.24|7.84|8.9|7.5|0
1676474700000|2023-02-15 15:25:00|8.89|7.49|8.97|7.57|9.11|7.71|8.86|7.46|0
1676475000000|2023-02-15 15:30:00|8.95|7.55|8.97|7.57|9.04|7.64|8.58|7.18|0
1676475300000|2023-02-15 15:35:00|8.95|7.55|8.88|7.48|9.01|7.61|8.77|7.37|0
1676475600000|2023-02-15 15:40:00|8.89|7.49|8.52|7.12|8.96|7.56|8.45|7.05|0
1676475900000|2023-02-15 15:45:00|8.5|7.1|8.54|7.14|8.68|7.28|8.48|7.08|0
1676476200000|2023-02-15 15:50:00|8.56|7.16|8.64|7.24|8.74|7.34|8.5|7.1|0
1676476500000|2023-02-15 15:55:00|8.63|7.23|8.57|7.17|8.82|7.42|8.54|7.14|0
1676476800000|2023-02-15 16:00:00|8.55|7.15|8.83|7.43|8.85|7.45|8.55|7.15|0
1676477100000|2023-02-15 16:05:00|8.82|7.42|9.06|7.66|9.18|7.78|8.81|7.41|0
1676477400000|2023-02-15 16:10:00|9.07|7.67|9.07|7.67|9.17|7.77|9.04|7.64|0
1676477700000|2023-02-15 16:15:00|9.04|7.64|8.97|7.57|9.17|7.77|8.88|7.48|0
1676478000000|2023-02-15 16:20:00|9.02|7.62|9.02|7.62|9.04|7.64|8.89|7.49|0
1676478300000|2023-02-15 16:25:00|9.01|7.61|9.26|7.86|9.28|7.88|8.94|7.54|0
1676478600000|2023-02-15 16:30:00|9.29|7.89|8.99|7.59|9.31|7.91|8.95|7.55|0
1676478900000|2023-02-15 16:35:00|9|7.6|9.17|7.77|9.21|7.81|8.95|7.55|0
1676479200000|2023-02-15 16:40:00|9.16|7.76|9.39|7.99|9.45|8.05|9.14|7.74|0
1676479500000|2023-02-15 16:45:00|9.43|8.03|9.52|8.12|9.6|8.2|9.38|7.98|0
1676479800000|2023-02-15 16:50:00|9.53|8.13|9.48|8.08|9.6|8.2|9.44|8.04|0
1676480100000|2023-02-15 16:55:00|9.5|8.1|9.29|7.89|9.59|8.19|9.29|7.89|0
1676480400000|2023-02-15 17:00:00|9.32|7.92|9.18|7.78|9.37|7.97|9.16|7.76|0
1676480700000|2023-02-15 17:05:00|9.19|7.79|8.98|7.58|9.25|7.85|8.77|7.37|0
1676481000000|2023-02-15 17:10:00|8.97|7.57|8.93|7.53|9.04|7.64|8.87|7.47|0
1676481300000|2023-02-15 17:15:00|8.96|7.56|8.91|7.51|8.96|7.56|8.83|7.43|0
1676481600000|2023-02-15 17:20:00|8.9|7.5|8.81|7.41|8.91|7.51|8.74|7.34|0
1676481900000|2023-02-15 17:25:00|8.8|7.4|8.71|7.31|8.95|7.55|8.69|7.29|0
1676482200000|2023-02-15 17:30:00|8.67|7.27|8.84|7.44|8.85|7.45|8.67|7.27|0
1676482500000|2023-02-15 17:35:00|8.85|7.45|8.8|7.4|8.99|7.59|8.65|7.25|0
1676482800000|2023-02-15 17:40:00|8.85|7.45|9.02|7.62|9.03|7.63|8.81|7.41|0
1676483100000|2023-02-15 17:45:00|9.03|7.63|8.99|7.59|9.03|7.63|8.93|7.53|0
1676483400000|2023-02-15 17:50:00|9|7.6|9.1|7.7|9.14|7.74|8.97|7.57|0
1676483700000|2023-02-15 17:55:00|9.13|7.73|8.97|7.57|9.13|7.73|8.89|7.49|0
1676484000000|2023-02-15 18:00:00|8.96|7.56|8.95|7.55|9.1|7.7|8.94|7.54|0
1676484300000|2023-02-15 18:05:00|8.93|7.53|9.1|7.7|9.1|7.7|8.81|7.41|0
1676484600000|2023-02-15 18:10:00|9.09|7.69|9.19|7.79|9.24|7.84|9.09|7.69|0
1676484900000|2023-02-15 18:15:00|9.21|7.81|9.25|7.85|9.26|7.86|9.11|7.71|0
1676485200000|2023-02-15 18:20:00|9.27|7.87|9.31|7.91|9.36|7.96|9.24|7.84|0
1676485500000|2023-02-15 18:25:00|9.3|7.9|9.39|7.99|9.41|8.01|9.29|7.89|0
1676485800000|2023-02-15 18:30:00|9.43|8.03|9.4|8|9.45|8.05|9.26|7.86|0
1676486100000|2023-02-15 18:35:00|9.39|7.99|9.41|8.01|9.44|8.04|9.31|7.91|0
1676486400000|2023-02-15 18:40:00|9.42|8.02|9.56|8.16|9.63|8.23|9.4|8|0
1676486700000|2023-02-15 18:45:00|9.58|8.18|9.62|8.22|9.68|8.28|9.56|8.16|0
1676487000000|2023-02-15 18:50:00|9.63|8.23|9.68|8.28|9.69|8.29|9.5|8.1|0
1676487300000|2023-02-15 18:55:00|9.69|8.29|9.71|8.31|9.71|8.31|9.61|8.21|0
1676487600000|2023-02-15 19:00:00|9.72|8.32|9.67|8.27|9.75|8.35|9.63|8.23|0
1676487900000|2023-02-15 19:05:00|9.65|8.25|9.85|8.45|9.92|8.52|9.65|8.25|0
1676488200000|2023-02-15 19:10:00|9.84|8.44|9.96|8.56|9.98|8.58|9.78|8.38|0
1676488500000|2023-02-15 19:15:00|9.97|8.57|9.76|8.36|10|8.6|9.76|8.36|0
1676488800000|2023-02-15 19:20:00|9.77|8.37|9.78|8.38|9.88|8.48|9.76|8.36|0
1676489100000|2023-02-15 19:25:00|9.8|8.4|9.82|8.42|9.84|8.44|9.67|8.27|0
1676489400000|2023-02-15 19:30:00|9.84|8.44|9.84|8.44|9.92|8.52|9.77|8.37|0
1676489700000|2023-02-15 19:35:00|9.85|8.45|9.85|8.45|9.89|8.49|9.74|8.34|0
1676490000000|2023-02-15 19:40:00|9.86|8.46|9.93|8.53|9.95|8.55|9.78|8.38|0
1676490300000|2023-02-15 19:45:00|9.91|8.51|9.75|8.35|9.98|8.58|9.73|8.33|0
1676490600000|2023-02-15 19:50:00|9.77|8.37|9.56|8.16|9.81|8.41|9.52|8.12|0
1676490900000|2023-02-15 19:55:00|9.57|8.17|9.42|8.02|9.6|8.2|9.37|7.97|0
1676491200000|2023-02-15 20:00:00|9.43|8.03|9.56|8.16|9.57|8.17|9.43|8.03|0
1676491500000|2023-02-15 20:05:00|9.57|8.17|9.7|8.3|9.74|8.34|9.57|8.17|0
1676491800000|2023-02-15 20:10:00|9.71|8.31|9.61|8.21|9.73|8.33|9.57|8.17|0
1676492100000|2023-02-15 20:15:00|9.62|8.22|9.51|8.11|9.67|8.27|9.47|8.07|0
1676492400000|2023-02-15 20:20:00|9.52|8.12|9.46|8.06|9.64|8.24|9.44|8.04|0
1676492700000|2023-02-15 20:25:00|9.47|8.07|9.61|8.21|9.62|8.22|9.43|8.03|0
1676493000000|2023-02-15 20:30:00|9.62|8.22|9.78|8.38|9.78|8.38|9.58|8.18|0
1676493300000|2023-02-15 20:35:00|9.76|8.36|9.75|8.35|9.8|8.4|9.67|8.27|0
1676493600000|2023-02-15 20:40:00|9.79|8.39|9.71|8.31|9.84|8.44|9.61|8.21|0
1676493900000|2023-02-15 20:45:00|9.69|8.29|9.87|8.47|9.9|8.5|9.67|8.27|0
1676494200000|2023-02-15 20:50:00|9.94|8.54|9.83|8.43|10.02|8.62|9.7|8.3|0
1676494500000|2023-02-15 20:55:00|9.75|8.35|10.23|8.83|10.23|8.83|9.72|8.32|0
1676494800000|2023-02-15 21:00:00|10.26|8.86|10.25|8.85|10.29|8.89|10.16|8.76|0
1676495100000|2023-02-15 21:05:00|10.23|8.83|10.34|8.94|10.41|9.01|10.22|8.82|0
1676495400000|2023-02-15 21:10:00|10.33|8.93|10.31|8.91|10.36|8.96|10.27|8.87|0
1676495700000|2023-02-15 21:15:00|10.54|8.74|10.49|8.69|10.57|8.77|10.49|8.69|0
1676496000000|2023-02-15 21:20:00|10.5|8.7|10.51|8.71|10.51|8.71|10.43|8.63|0
1676496300000|2023-02-15 21:25:00|10.53|8.73|10.47|8.67|10.55|8.75|10.46|8.66|0
1676496600000|2023-02-15 21:30:00|10.48|8.68|10.54|8.74|10.54|8.74|10.48|8.68|0
1676496900000|2023-02-15 21:35:00|10.55|8.75|10.51|8.71|10.57|8.77|10.51|8.71|0
1676497200000|2023-02-15 21:40:00|10.53|8.73|10.51|8.71|10.53|8.73|10.5|8.7|0
1676497500000|2023-02-15 21:45:00|10.5|8.7|10.47|8.67|10.51|8.71|10.46|8.66|0
1676497800000|2023-02-15 21:50:00|10.46|8.66|10.46|8.66|10.51|8.71|10.45|8.65|0
1676498100000|2023-02-15 21:55:00|10.47|8.67|10.52|8.72|10.52|8.72|10.46|8.66|0
1676498400000|2023-02-15 22:00:00|10.5|8.7|10.5|8.7|10.51|8.71|10.5|8.7|0
1676498700000|2023-02-15 22:05:00|10.51|8.71|10.5|8.7|10.51|8.71|10.49|8.69|0
1676499000000|2023-02-15 22:10:00|10.49|8.69|10.48|8.68|10.49|8.69|10.48|8.68|0
1676499300000|2023-02-15 22:15:00|10.46|8.66|10.45|8.65|10.48|8.68|10.42|8.62|0
1676499600000|2023-02-15 22:20:00|10.42|8.62|10.43|8.63|10.46|8.66|10.41|8.61|0
1676499900000|2023-02-15 22:25:00|10.41|8.61|10.43|8.63|10.44|8.64|10.39|8.59|0
1676500200000|2023-02-15 22:30:00|10.45|8.65|10.43|8.63|10.45|8.65|10.42|8.62|0
1676500500000|2023-02-15 22:35:00|10.42|8.62|10.43|8.63|10.44|8.64|10.42|8.62|0
1676500800000|2023-02-15 22:40:00|10.44|8.64|10.43|8.63|10.45|8.65|10.43|8.63|0
1676501100000|2023-02-15 22:45:00|10.42|8.62|10.42|8.62|10.42|8.62|10.42|8.62|0
1676501400000|2023-02-15 22:50:00|10.43|8.63|10.43|8.63|10.44|8.64|10.43|8.63|0
1676501700000|2023-02-15 22:55:00|10.42|8.62|10.44|8.64|10.45|8.65|10.42|8.62|0
1676502000000|2023-02-15 23:00:00|10.37|8.57|10.33|8.53|10.42|8.62|10.31|8.51|0
1676502300000|2023-02-15 23:05:00|10.34|8.54|10.33|8.53|10.34|8.54|10.29|8.49|0
1676502600000|2023-02-15 23:10:00|10.34|8.54|10.3|8.5|10.35|8.55|10.29|8.49|0
1676502900000|2023-02-15 23:15:00|10.31|8.51|10.3|8.5|10.34|8.54|10.3|8.5|0
1676503200000|2023-02-15 23:20:00|10.29|8.49|10.35|8.55|10.37|8.57|10.29|8.49|0
1676503500000|2023-02-15 23:25:00|10.38|8.58|10.45|8.65|10.46|8.66|10.38|8.58|0
1676503800000|2023-02-15 23:30:00|10.46|8.66|10.43|8.63|10.48|8.68|10.43|8.63|0
1676504100000|2023-02-15 23:35:00|10.44|8.64|10.43|8.63|10.45|8.65|10.43|8.63|0
1676504400000|2023-02-15 23:40:00|10.45|8.65|10.5|8.7|10.5|8.7|10.42|8.62|0
1676504700000|2023-02-15 23:45:00|10.49|8.69|10.45|8.65|10.49|8.69|10.39|8.59|0
1676505000000|2023-02-15 23:50:00|10.43|8.63|10.49|8.69|10.49|8.69|10.43|8.63|0
1676505300000|2023-02-15 23:55:00|10.47|8.67|10.45|8.65|10.48|8.68|10.45|8.65|0
1676505600000|2023-02-16 00:00:00|10.46|8.66|10.5|8.7|10.5|8.7|10.46|8.66|0
1676505900000|2023-02-16 00:05:00|10.53|8.73|10.68|8.88|10.72|8.92|10.51|8.71|0
1676506200000|2023-02-16 00:10:00|10.65|8.85|10.67|8.87|10.69|8.89|10.65|8.85|0
1676506500000|2023-02-16 00:15:00|10.68|8.88|10.6|8.8|10.68|8.88|10.58|8.78|0
1676506800000|2023-02-16 00:20:00|10.61|8.81|10.61|8.81|10.61|8.81|10.57|8.77|0
1676507100000|2023-02-16 00:25:00|10.62|8.82|10.58|8.78|10.65|8.85|10.58|8.78|0
1676507400000|2023-02-16 00:30:00|10.59|8.79|10.57|8.77|10.62|8.82|10.51|8.71|0
1676507700000|2023-02-16 00:35:00|10.55|8.75|10.5|8.7|10.58|8.78|10.48|8.68|0
1676508000000|2023-02-16 00:40:00|10.49|8.69|10.43|8.63|10.49|8.69|10.43|8.63|0
1676508300000|2023-02-16 00:45:00|10.41|8.61|10.5|8.7|10.51|8.71|10.41|8.61|0
1676508600000|2023-02-16 00:50:00|10.51|8.71|10.61|8.81|10.61|8.81|10.51|8.71|0
1676508900000|2023-02-16 00:55:00|10.59|8.79|10.66|8.86|10.68|8.88|10.59|8.79|0
1676509200000|2023-02-16 01:00:00|10.64|8.84|10.69|8.89|10.76|8.96|10.59|8.79|0
1676509500000|2023-02-16 01:05:00|10.7|8.9|10.77|8.97|10.83|9.03|10.7|8.9|0
1676509800000|2023-02-16 01:10:00|10.78|8.98|10.8|9|10.86|9.06|10.78|8.98|0
1676510100000|2023-02-16 01:15:00|10.82|9.02|10.76|8.96|10.82|9.02|10.75|8.95|0
1676510400000|2023-02-16 01:20:00|10.77|8.97|10.76|8.96|10.79|8.99|10.74|8.94|0
1676510700000|2023-02-16 01:25:00|10.75|8.95|10.77|8.97|10.79|8.99|10.72|8.92|0
1676511000000|2023-02-16 01:30:00|10.76|8.96|10.75|8.95|10.84|9.04|10.75|8.95|0
1676511300000|2023-02-16 01:35:00|10.76|8.96|10.84|9.04|10.86|9.06|10.72|8.92|0
1676511600000|2023-02-16 01:40:00|10.86|9.06|10.83|9.03|10.91|9.11|10.81|9.01|0
1676511900000|2023-02-16 01:45:00|10.84|9.04|10.9|9.1|10.9|9.1|10.81|9.01|0
1676512200000|2023-02-16 01:50:00|10.88|9.08|10.83|9.03|10.9|9.1|10.83|9.03|0
1676512500000|2023-02-16 01:55:00|10.84|9.04|10.8|9|10.84|9.04|10.8|9|0
1676512800000|2023-02-16 02:00:00|10.79|8.99|10.87|9.07|10.88|9.08|10.76|8.96|0
1676513100000|2023-02-16 02:05:00|10.85|9.05|10.85|9.05|10.88|9.08|10.81|9.01|0
1676513400000|2023-02-16 02:10:00|10.84|9.04|10.91|9.11|10.91|9.11|10.81|9.01|0
1676513700000|2023-02-16 02:15:00|10.92|9.12|10.92|9.12|10.94|9.14|10.87|9.07|0
1676514000000|2023-02-16 02:20:00|10.91|9.11|10.88|9.08|10.91|9.11|10.85|9.05|0
1676514300000|2023-02-16 02:25:00|10.87|9.07|10.89|9.09|10.89|9.09|10.86|9.06|0
1676514600000|2023-02-16 02:30:00|10.88|9.08|10.92|9.12|10.94|9.14|10.87|9.07|0
1676514900000|2023-02-16 02:35:00|10.94|9.14|10.84|9.04|10.94|9.14|10.84|9.04|0
1676515200000|2023-02-16 02:40:00|10.85|9.05|10.82|9.02|10.85|9.05|10.81|9.01|0
1676515500000|2023-02-16 02:45:00|10.84|9.04|10.81|9.01|10.84|9.04|10.81|9.01|0
1676515800000|2023-02-16 02:50:00|10.82|9.02|10.81|9.01|10.82|9.02|10.77|8.97|0
1676516100000|2023-02-16 02:55:00|10.79|8.99|10.91|9.11|10.94|9.14|10.79|8.99|0
1676516400000|2023-02-16 03:00:00|10.92|9.12|10.91|9.11|10.95|9.15|10.91|9.11|0
1676516700000|2023-02-16 03:05:00|10.89|9.09|10.82|9.02|10.89|9.09|10.82|9.02|0
1676517000000|2023-02-16 03:10:00|10.81|9.01|10.81|9.01|10.82|9.02|10.79|8.99|0
1676517300000|2023-02-16 03:15:00|10.79|8.99|10.78|8.98|10.79|8.99|10.76|8.96|0
1676517600000|2023-02-16 03:20:00|10.79|8.99|10.75|8.95|10.79|8.99|10.75|8.95|0
1676517900000|2023-02-16 03:25:00|10.76|8.96|10.75|8.95|10.76|8.96|10.72|8.92|0
1676518200000|2023-02-16 03:30:00|10.76|8.96|10.74|8.94|10.76|8.96|10.73|8.93|0
1676518500000|2023-02-16 03:35:00|10.73|8.93|10.75|8.95|10.78|8.98|10.73|8.93|0
1676518800000|2023-02-16 03:40:00|10.76|8.96|10.75|8.95|10.79|8.99|10.75|8.95|0
1676519100000|2023-02-16 03:45:00|10.76|8.96|10.8|9|10.8|9|10.75|8.95|0
1676519400000|2023-02-16 03:50:00|10.79|8.99|10.75|8.95|10.79|8.99|10.75|8.95|0
1676519700000|2023-02-16 03:55:00|10.76|8.96|10.76|8.96|10.79|8.99|10.75|8.95|0
1676520000000|2023-02-16 04:00:00|10.77|8.97|10.76|8.96|10.79|8.99|10.76|8.96|0
1676520300000|2023-02-16 04:05:00|10.77|8.97|10.82|9.02|10.82|9.02|10.77|8.97|0
1676520600000|2023-02-16 04:10:00|10.8|9|10.76|8.96|10.8|9|10.76|8.96|0
1676520900000|2023-02-16 04:15:00|10.77|8.97|10.76|8.96|10.77|8.97|10.74|8.94|0
1676521200000|2023-02-16 04:20:00|10.77|8.97|10.77|8.97|10.79|8.99|10.77|8.97|0
1676521500000|2023-02-16 04:25:00|10.78|8.98|10.81|9.01|10.81|9.01|10.77|8.97|0
1676521800000|2023-02-16 04:30:00|10.8|9|10.78|8.98|10.81|9.01|10.77|8.97|0
1676522100000|2023-02-16 04:35:00|10.79|8.99|10.8|9|10.8|9|10.77|8.97|0
1676522400000|2023-02-16 04:40:00|10.79|8.99|10.78|8.98|10.79|8.99|10.76|8.96|0
1676522700000|2023-02-16 04:45:00|10.77|8.97|10.81|9.01|10.81|9.01|10.77|8.97|0
1676523000000|2023-02-16 04:50:00|10.83|9.03|10.84|9.04|10.85|9.05|10.81|9.01|0
1676523300000|2023-02-16 04:55:00|10.85|9.05|10.8|9|10.85|9.05|10.8|9|0
1676523600000|2023-02-16 05:00:00|10.78|8.98|10.8|9|10.81|9.01|10.78|8.98|0
1676523900000|2023-02-16 05:05:00|10.81|9.01|10.81|9.01|10.81|9.01|10.77|8.97|0
1676524200000|2023-02-16 05:10:00|10.8|9|10.77|8.97|10.81|9.01|10.77|8.97|0
1676524500000|2023-02-16 05:15:00|10.76|8.96|10.75|8.95|10.77|8.97|10.74|8.94|0
1676524800000|2023-02-16 05:20:00|10.74|8.94|10.73|8.93|10.75|8.95|10.71|8.91|0
1676525100000|2023-02-16 05:25:00|10.72|8.92|10.74|8.94|10.75|8.95|10.71|8.91|0
1676525400000|2023-02-16 05:30:00|10.72|8.92|10.65|8.85|10.72|8.92|10.64|8.84|0
1676525700000|2023-02-16 05:35:00|10.64|8.84|10.67|8.87|10.68|8.88|10.64|8.84|0
1676526000000|2023-02-16 05:40:00|10.68|8.88|10.7|8.9|10.72|8.92|10.68|8.88|0
1676526300000|2023-02-16 05:45:00|10.71|8.91|10.68|8.88|10.71|8.91|10.68|8.88|0
1676526600000|2023-02-16 05:50:00|10.7|8.9|10.71|8.91|10.72|8.92|10.69|8.89|0
1676526900000|2023-02-16 05:55:00|10.69|8.89|10.72|8.92|10.74|8.94|10.69|8.89|0
1676527200000|2023-02-16 06:00:00|10.74|8.94|10.65|8.85|10.74|8.94|10.65|8.85|0
1676527500000|2023-02-16 06:05:00|10.67|8.87|10.65|8.85|10.68|8.88|10.62|8.82|0
1676527800000|2023-02-16 06:10:00|10.64|8.84|10.58|8.78|10.65|8.85|10.57|8.77|0
1676528100000|2023-02-16 06:15:00|10.57|8.77|10.62|8.82|10.65|8.85|10.55|8.75|0
1676528400000|2023-02-16 06:20:00|10.64|8.84|10.65|8.85|10.66|8.86|10.58|8.78|0
1676528700000|2023-02-16 06:25:00|10.64|8.84|10.59|8.79|10.65|8.85|10.57|8.77|0
1676529000000|2023-02-16 06:30:00|10.58|8.78|10.55|8.75|10.6|8.8|10.55|8.75|0
1676529300000|2023-02-16 06:35:00|10.54|8.74|10.47|8.67|10.57|8.77|10.47|8.67|0
1676529600000|2023-02-16 06:40:00|10.46|8.66|10.52|8.72|10.52|8.72|10.43|8.63|0
1676529900000|2023-02-16 06:45:00|10.54|8.74|10.63|8.83|10.63|8.83|10.54|8.74|0
1676530200000|2023-02-16 06:50:00|10.62|8.82|10.59|8.79|10.63|8.83|10.58|8.78|0
1676530500000|2023-02-16 06:55:00|10.58|8.78|10.55|8.75|10.59|8.79|10.54|8.74|0
1676530800000|2023-02-16 07:00:00|10.54|8.74|10.54|8.74|10.6|8.8|10.5|8.7|0
1676531100000|2023-02-16 07:05:00|10.34|8.94|10.31|8.91|10.35|8.95|10.29|8.89|0
1676531400000|2023-02-16 07:10:00|10.32|8.92|10.34|8.94|10.35|8.95|10.29|8.89|0
1676531700000|2023-02-16 07:15:00|10.33|8.93|10.35|8.95|10.36|8.96|10.32|8.92|0
1676532000000|2023-02-16 07:20:00|10.36|8.96|10.5|9.1|10.52|9.12|10.34|8.94|0
1676532300000|2023-02-16 07:25:00|10.49|9.09|10.43|9.03|10.49|9.09|10.42|9.02|0
1676532600000|2023-02-16 07:30:00|10.45|9.05|10.43|9.03|10.45|9.05|10.36|8.96|0
1676532900000|2023-02-16 07:35:00|10.42|9.02|10.51|9.11|10.51|9.11|10.4|9|0
1676533200000|2023-02-16 07:40:00|10.5|9.1|10.49|9.09|10.51|9.11|10.47|9.07|0
1676533500000|2023-02-16 07:45:00|10.47|9.07|10.51|9.11|10.51|9.11|10.46|9.06|0
1676533800000|2023-02-16 07:50:00|10.5|9.1|10.53|9.13|10.53|9.13|10.5|9.1|0
1676534100000|2023-02-16 07:55:00|10.51|9.11|10.51|9.11|10.54|9.14|10.47|9.07|0
1676534400000|2023-02-16 08:00:00|10.5|9.1|10.43|9.03|10.73|9.33|10.41|9.01|0
1676534700000|2023-02-16 08:05:00|10.41|9.01|10.37|8.97|10.5|9.1|10.36|8.96|0
1676535000000|2023-02-16 08:10:00|10.4|9|10.53|9.13|10.55|9.15|10.33|8.93|0
1676535300000|2023-02-16 08:15:00|10.54|9.14|10.43|9.03|10.65|9.25|10.41|9.01|0
1676535600000|2023-02-16 08:20:00|10.41|9.01|10.4|9|10.47|9.07|10.34|8.94|0
1676535900000|2023-02-16 08:25:00|10.41|9.01|10.34|8.94|10.44|9.04|10.33|8.93|0
1676536200000|2023-02-16 08:30:00|10.36|8.96|10.25|8.85|10.37|8.97|10.23|8.83|0
1676536500000|2023-02-16 08:35:00|10.26|8.86|10.27|8.87|10.3|8.9|10.23|8.83|0
1676536800000|2023-02-16 08:40:00|10.29|8.89|10.25|8.85|10.31|8.91|10.21|8.81|0
1676537100000|2023-02-16 08:45:00|10.26|8.86|9.57|8.17|10.31|8.91|9.57|8.17|0
1676537400000|2023-02-16 08:50:00|9.58|8.18|9.54|8.14|9.61|8.21|9.49|8.09|0
1676537700000|2023-02-16 08:55:00|9.56|8.16|9.49|8.09|9.58|8.18|9.48|8.08|0
1676538000000|2023-02-16 09:00:00|9.48|8.08|9.61|8.21|9.62|8.22|9.43|8.03|0
1676538300000|2023-02-16 09:05:00|9.62|8.22|9.57|8.17|9.62|8.22|9.39|7.99|0
1676538600000|2023-02-16 09:10:00|9.56|8.16|9.75|8.35|9.75|8.35|9.54|8.14|0
1676538900000|2023-02-16 09:15:00|9.77|8.37|9.67|8.27|9.79|8.39|9.66|8.26|0
1676539200000|2023-02-16 09:20:00|9.66|8.26|9.61|8.21|9.71|8.31|9.61|8.21|0
1676539500000|2023-02-16 09:25:00|9.62|8.22|9.62|8.22|9.63|8.23|9.57|8.17|0
1676539800000|2023-02-16 09:30:00|9.61|8.21|9.53|8.13|9.61|8.21|9.53|8.13|0
1676540100000|2023-02-16 09:35:00|9.54|8.14|9.46|8.06|9.54|8.14|9.46|8.06|0
1676540400000|2023-02-16 09:40:00|9.45|8.05|9.44|8.04|9.46|8.06|9.4|8|0
1676540700000|2023-02-16 09:45:00|9.45|8.05|9.46|8.06|9.49|8.09|9.4|8|0
1676541000000|2023-02-16 09:50:00|9.48|8.08|9.45|8.05|9.48|8.08|9.4|8|0
1676541300000|2023-02-16 09:55:00|9.46|8.06|9.37|7.97|9.48|8.08|9.37|7.97|0
1676541600000|2023-02-16 10:00:00|9.36|7.96|9.38|7.98|9.39|7.99|9.35|7.95|0
1676541900000|2023-02-16 10:05:00|9.37|7.97|9.36|7.96|9.4|8|9.32|7.92|0
1676542200000|2023-02-16 10:10:00|9.35|7.95|9.38|7.98|9.45|8.05|9.31|7.91|0
1676542500000|2023-02-16 10:15:00|9.37|7.97|9.43|8.03|9.49|8.09|9.37|7.97|0
1676542800000|2023-02-16 10:20:00|9.44|8.04|9.38|7.98|9.44|8.04|9.37|7.97|0
1676543100000|2023-02-16 10:25:00|9.4|8|9.47|8.07|9.5|8.1|9.38|7.98|0
1676543400000|2023-02-16 10:30:00|9.46|8.06|9.5|8.1|9.52|8.12|9.46|8.06|0
1676543700000|2023-02-16 10:35:00|9.51|8.11|9.39|7.99|9.51|8.11|9.39|7.99|0
1676544000000|2023-02-16 10:40:00|9.41|8.01|9.42|8.02|9.46|8.06|9.41|8.01|0
1676544300000|2023-02-16 10:45:00|9.43|8.03|9.52|8.12|9.52|8.12|9.38|7.98|0
1676544600000|2023-02-16 10:50:00|9.5|8.1|9.33|7.93|9.51|8.11|9.29|7.89|0
1676544900000|2023-02-16 10:55:00|9.34|7.94|9.29|7.89|9.36|7.96|9.28|7.88|0
1676545200000|2023-02-16 11:00:00|9.3|7.9|9.38|7.98|9.38|7.98|9.27|7.87|0
1676545500000|2023-02-16 11:05:00|9.39|7.99|9.38|7.98|9.39|7.99|9.33|7.93|0
1676545800000|2023-02-16 11:10:00|9.37|7.97|9.25|7.85|9.38|7.98|9.23|7.83|0
1676546100000|2023-02-16 11:15:00|9.24|7.84|9.3|7.9|9.33|7.93|9.23|7.83|0
1676546400000|2023-02-16 11:20:00|9.29|7.89|9.3|7.9|9.34|7.94|9.29|7.89|0
1676546700000|2023-02-16 11:25:00|9.29|7.89|9.24|7.84|9.3|7.9|9.24|7.84|0
1676547000000|2023-02-16 11:30:00|9.23|7.83|9.25|7.85|9.28|7.88|9.2|7.8|0
1676547300000|2023-02-16 11:35:00|9.26|7.86|9.28|7.88|9.29|7.89|9.23|7.83|0
1676547600000|2023-02-16 11:40:00|9.27|7.87|9.19|7.79|9.29|7.89|9.19|7.79|0
1676547900000|2023-02-16 11:45:00|9.2|7.8|9.22|7.82|9.28|7.88|9.19|7.79|0
1676548200000|2023-02-16 11:50:00|9.24|7.84|9.22|7.82|9.26|7.86|9.19|7.79|0
1676548500000|2023-02-16 11:55:00|9.21|7.81|9.31|7.91|9.34|7.94|9.21|7.81|0
1676548800000|2023-02-16 12:00:00|9.33|7.93|9.3|7.9|9.39|7.99|9.3|7.9|0
1676549100000|2023-02-16 12:05:00|9.32|7.92|9.14|7.74|9.34|7.94|9.11|7.71|0
1676549400000|2023-02-16 12:10:00|9.12|7.72|9.13|7.73|9.16|7.76|9.1|7.7|0
1676549700000|2023-02-16 12:15:00|9.16|7.76|9|7.6|9.17|7.77|9|7.6|0
1676550000000|2023-02-16 12:20:00|9.01|7.61|9.02|7.62|9.08|7.68|8.97|7.57|0
1676550300000|2023-02-16 12:25:00|9.01|7.61|8.91|7.51|9.01|7.61|8.84|7.44|0
1676550600000|2023-02-16 12:30:00|8.9|7.5|8.94|7.54|8.94|7.54|8.85|7.45|0
1676550900000|2023-02-16 12:35:00|8.95|7.55|8.97|7.57|8.97|7.57|8.9|7.5|0
1676551200000|2023-02-16 12:40:00|8.98|7.58|8.95|7.55|8.99|7.59|8.9|7.5|0
1676551500000|2023-02-16 12:45:00|8.96|7.56|8.9|7.5|8.98|7.58|8.9|7.5|0
1676551800000|2023-02-16 12:50:00|8.91|7.51|8.91|7.51|8.97|7.57|8.89|7.49|0
1676552100000|2023-02-16 12:55:00|8.93|7.53|9.06|7.66|9.1|7.7|8.87|7.47|0
1676552400000|2023-02-16 13:00:00|9.07|7.67|8.96|7.56|9.11|7.71|8.96|7.56|0
1676552700000|2023-02-16 13:05:00|8.97|7.57|8.95|7.55|9|7.6|8.88|7.48|0
1676553000000|2023-02-16 13:10:00|8.94|7.54|8.84|7.44|8.94|7.54|8.83|7.43|0
1676553300000|2023-02-16 13:15:00|8.83|7.43|8.79|7.39|8.88|7.48|8.72|7.32|0
1676553600000|2023-02-16 13:20:00|8.77|7.37|8.66|7.26|8.77|7.37|8.65|7.25|0
1676553900000|2023-02-16 13:25:00|8.65|7.25|8.73|7.33|8.79|7.39|8.65|7.25|0
1676554200000|2023-02-16 13:30:00|8.51|7.11|8.66|7.26|8.8|7.4|8.09|6.69|0
1676554500000|2023-02-16 13:35:00|8.65|7.25|8.44|7.04|8.73|7.33|8.37|6.97|0
1676554800000|2023-02-16 13:40:00|8.45|7.05|8.32|6.92|8.52|7.12|7.9|6.5|0
1676555100000|2023-02-16 13:45:00|8.31|6.91|7.87|6.47|8.32|6.92|7.73|6.33|0
1676555400000|2023-02-16 13:50:00|7.86|6.46|7.51|6.11|8.95|7.55|7.19|5.79|0
1676555700000|2023-02-16 13:55:00|7.5|6.1|7.55|6.15|7.57|6.17|7.47|6.07|0
1676556000000|2023-02-16 14:00:00|7.54|6.14|7.48|6.08|7.54|6.14|7.35|5.95|0
1676556300000|2023-02-16 14:05:00|7.49|6.09|7.49|6.09|7.56|6.16|7.42|6.02|0
1676556600000|2023-02-16 14:10:00|7.48|6.08|7.39|5.99|7.54|6.14|7.39|5.99|0
1676556900000|2023-02-16 14:15:00|7.4|6|7.25|5.85|7.42|6.02|7.2|5.8|0
1676557200000|2023-02-16 14:20:00|7.27|5.87|7.29|5.89|7.36|5.96|7.25|5.85|0
1676557500000|2023-02-16 14:25:00|7.3|5.9|7.14|5.74|7.37|5.97|7.07|5.67|0
1676557800000|2023-02-16 14:30:00|7.19|5.79|7.28|5.88|7.42|6.02|7.18|5.78|0
1676558100000|2023-02-16 14:35:00|7.31|5.91|7.39|5.99|7.39|5.99|6.97|5.57|0
1676558400000|2023-02-16 14:40:00|7.4|6|7.34|5.94|7.48|6.08|7.1|5.7|0
1676558700000|2023-02-16 14:45:00|7.29|5.89|7.35|5.95|7.51|6.11|7.17|5.77|0
1676559000000|2023-02-16 14:50:00|7.33|5.93|7.33|5.93|7.54|6.14|7.24|5.84|0
1676559300000|2023-02-16 14:55:00|7.31|5.91|7.8|6.4|8.08|6.68|7.2|5.8|0
1676559600000|2023-02-16 15:00:00|7.75|6.35|7.79|6.39|7.91|6.51|7.65|6.25|0
1676559900000|2023-02-16 15:05:00|7.77|6.37|8.11|6.71|8.13|6.73|7.77|6.37|0
1676560200000|2023-02-16 15:10:00|8.06|6.66|8.19|6.79|8.35|6.95|8.03|6.63|0
1676560500000|2023-02-16 15:15:00|8.2|6.8|8.4|7|8.45|7.05|8.06|6.66|0
1676560800000|2023-02-16 15:20:00|8.42|7.02|7.98|6.58|8.54|7.14|7.28|5.88|0
1676561100000|2023-02-16 15:25:00|7.99|6.59|8.72|7.32|8.72|7.32|7.96|6.56|0
1676561400000|2023-02-16 15:30:00|8.69|7.29|8.82|7.42|8.84|7.44|8.66|7.26|0
1676561700000|2023-02-16 15:35:00|8.83|7.43|8.98|7.58|9.08|7.68|8.72|7.32|0
1676562000000|2023-02-16 15:40:00|9|7.6|8.89|7.49|9.07|7.67|8.85|7.45|0
1676562300000|2023-02-16 15:45:00|8.87|7.47|9.22|7.82|9.22|7.82|8.84|7.44|0
1676562600000|2023-02-16 15:50:00|9.24|7.84|9.1|7.7|9.25|7.85|9.01|7.61|0
1676562900000|2023-02-16 15:55:00|9.09|7.69|9.09|7.69|9.09|7.69|8.91|7.51|0
1676563200000|2023-02-16 16:00:00|9.12|7.72|9.29|7.89|9.35|7.95|9.06|7.66|0
1676563500000|2023-02-16 16:05:00|9.28|7.88|9.07|7.67|9.3|7.9|8.87|7.47|0
1676563800000|2023-02-16 16:10:00|9.05|7.65|9.04|7.64|9.18|7.78|8.9|7.5|0
1676564100000|2023-02-16 16:15:00|9.05|7.65|9.11|7.71|9.15|7.75|8.96|7.56|0
1676564400000|2023-02-16 16:20:00|9.1|7.7|8.99|7.59|9.14|7.74|8.87|7.47|0
1676564700000|2023-02-16 16:25:00|9|7.6|9.1|7.7|9.2|7.8|8.88|7.48|0
1676565000000|2023-02-16 16:30:00|9.11|7.71|9.13|7.73|9.33|7.93|9.06|7.66|0
1676565300000|2023-02-16 16:35:00|9.1|7.7|9.37|7.97|9.37|7.97|8.94|7.54|0
1676565600000|2023-02-16 16:40:00|9.38|7.98|9.48|8.08|9.56|8.16|9.34|7.94|0
1676565900000|2023-02-16 16:45:00|9.49|8.09|9.66|8.26|9.76|8.36|9.49|8.09|0
1676566200000|2023-02-16 16:50:00|9.68|8.28|9.52|8.12|9.71|8.31|9.5|8.1|0
1676566500000|2023-02-16 16:55:00|9.53|8.13|9.48|8.08|9.66|8.26|9.45|8.05|0
1676566800000|2023-02-16 17:00:00|9.5|8.1|9.43|8.03|9.57|8.17|9.4|8|0
1676567100000|2023-02-16 17:05:00|9.45|8.05|9.54|8.14|9.59|8.19|9.38|7.98|0
1676567400000|2023-02-16 17:10:00|9.55|8.15|9.66|8.26|9.71|8.31|9.54|8.14|0
1676567700000|2023-02-16 17:15:00|9.67|8.27|9.23|7.83|9.69|8.29|9.23|7.83|0
1676568000000|2023-02-16 17:20:00|9.2|7.8|9.73|8.33|9.73|8.33|9.19|7.79|0
1676568300000|2023-02-16 17:25:00|9.71|8.31|9.71|8.31|9.82|8.42|9.66|8.26|0
1676568600000|2023-02-16 17:30:00|9.72|8.32|9.98|8.58|10.07|8.67|9.68|8.28|0
1676568900000|2023-02-16 17:35:00|9.99|8.59|10.01|8.61|10.13|8.73|9.97|8.57|0
1676569200000|2023-02-16 17:40:00|9.99|8.59|10.13|8.73|10.14|8.74|9.98|8.58|0
1676569500000|2023-02-16 17:45:00|10.15|8.75|10.14|8.74|10.24|8.84|10.05|8.65|0
1676569800000|2023-02-16 17:50:00|10.13|8.73|9.98|8.58|10.18|8.78|9.94|8.54|0
1676570100000|2023-02-16 17:55:00|9.99|8.59|9.83|8.43|10.01|8.61|9.74|8.34|0
1676570400000|2023-02-16 18:00:00|9.9|8.5|9.8|8.4|10.11|8.71|9.68|8.28|0
1676570700000|2023-02-16 18:05:00|9.82|8.42|9.97|8.57|9.97|8.57|9.8|8.4|0
1676571000000|2023-02-16 18:10:00|9.95|8.55|9.08|7.68|9.98|8.58|9.08|7.68|0
1676571300000|2023-02-16 18:15:00|9.06|7.66|9.04|7.64|9.13|7.73|8.91|7.51|0
1676571600000|2023-02-16 18:20:00|9.03|7.63|8.68|7.28|9.08|7.68|8.51|7.11|0
1676571900000|2023-02-16 18:25:00|8.67|7.27|8.5|7.1|8.72|7.32|8.48|7.08|0
1676572200000|2023-02-16 18:30:00|8.52|7.12|8.66|7.26|8.66|7.26|8.45|7.05|0
1676572500000|2023-02-16 18:35:00|8.68|7.28|8.8|7.4|8.87|7.47|8.68|7.28|0
1676572800000|2023-02-16 18:40:00|8.81|7.41|8.88|7.48|8.91|7.51|8.73|7.33|0
1676573100000|2023-02-16 18:45:00|8.9|7.5|8.87|7.47|8.97|7.57|8.74|7.34|0
1676573400000|2023-02-16 18:50:00|8.86|7.46|8.82|7.42|8.9|7.5|8.69|7.29|0
1676573700000|2023-02-16 18:55:00|8.84|7.44|8.83|7.43|8.86|7.46|8.76|7.36|0
1676574000000|2023-02-16 19:00:00|8.85|7.45|9.05|7.65|9.05|7.65|8.83|7.43|0
1676574300000|2023-02-16 19:05:00|9.03|7.63|8.92|7.52|9.05|7.65|8.88|7.48|0
1676574600000|2023-02-16 19:10:00|8.91|7.51|8.92|7.52|8.99|7.59|8.87|7.47|0
1676574900000|2023-02-16 19:15:00|8.91|7.51|8.97|7.57|9.05|7.65|8.86|7.46|0
1676575200000|2023-02-16 19:20:00|8.98|7.58|8.98|7.58|8.98|7.58|8.71|7.31|0
1676575500000|2023-02-16 19:25:00|8.97|7.57|9.02|7.62|9.11|7.71|8.97|7.57|0
1676575800000|2023-02-16 19:30:00|9|7.6|9.08|7.68|9.11|7.71|9|7.6|0
1676576100000|2023-02-16 19:35:00|9.1|7.7|9.1|7.7|9.2|7.8|9.06|7.66|0
1676576400000|2023-02-16 19:40:00|9.11|7.71|8.94|7.54|9.11|7.71|8.86|7.46|0
1676576700000|2023-02-16 19:45:00|8.97|7.57|8.94|7.54|8.99|7.59|8.89|7.49|0
1676577000000|2023-02-16 19:50:00|8.93|7.53|8.62|7.22|8.98|7.58|8.58|7.18|0
1676577300000|2023-02-16 19:55:00|8.61|7.21|8.54|7.14|8.67|7.27|8.54|7.14|0
1676577600000|2023-02-16 20:00:00|8.51|7.11|8.26|6.86|8.6|7.2|8.26|6.86|0
1676577900000|2023-02-16 20:05:00|8.25|6.85|8.17|6.77|8.37|6.97|7.93|6.53|0
1676578200000|2023-02-16 20:10:00|8.16|6.76|8.01|6.61|8.21|6.81|8.01|6.61|0
1676578500000|2023-02-16 20:15:00|7.96|6.56|7.94|6.54|8.01|6.61|7.64|6.24|0
1676578800000|2023-02-16 20:20:00|7.9|6.5|7.82|6.42|7.97|6.57|7.67|6.27|0
1676579100000|2023-02-16 20:25:00|7.81|6.41|7.59|6.19|7.94|6.54|7.59|6.19|0
1676579400000|2023-02-16 20:30:00|7.58|6.18|7.4|6|7.58|6.18|7.29|5.89|0
1676579700000|2023-02-16 20:35:00|7.39|5.99|7.42|6.02|7.62|6.22|7.33|5.93|0
1676580000000|2023-02-16 20:40:00|7.44|6.04|7.99|6.59|8.04|6.64|7.15|5.75|0
1676580300000|2023-02-16 20:45:00|8.03|6.63|8.02|6.62|8.05|6.65|7.78|6.38|0
1676580600000|2023-02-16 20:50:00|8.03|6.63|7.94|6.54|8.19|6.79|7.83|6.43|0
1676580900000|2023-02-16 20:55:00|7.93|6.53|7.67|6.27|7.96|6.56|7.66|6.26|0
1676581200000|2023-02-16 21:00:00|7.71|6.31|7.65|6.25|7.72|6.32|7.56|6.16|0
1676581500000|2023-02-16 21:05:00|7.66|6.26|7.64|6.24|7.77|6.37|7.6|6.2|0
1676581800000|2023-02-16 21:10:00|7.65|6.25|7.62|6.22|7.69|6.29|7.56|6.16|0
1676582100000|2023-02-16 21:15:00|7.81|6.01|7.81|6.01|7.83|6.03|7.8|6|0
1676582400000|2023-02-16 21:20:00|7.95|5.87|7.86|5.81|7.95|5.87|7.86|5.81|0
1676582700000|2023-02-16 21:25:00|7.87|5.82|7.85|5.8|7.87|5.82|7.84|5.79|0
1676583000000|2023-02-16 21:30:00|7.84|5.79|8.3|6.13|8.56|6.32|7.84|5.79|0
1676583300000|2023-02-16 21:35:00|8.29|6.12|8.27|6.12|8.3|6.13|8.26|6.11|0
1676583600000|2023-02-16 21:40:00|8.29|6.11|8.63|6.38|8.64|6.38|8.27|6.11|0
1676583900000|2023-02-16 21:45:00|8.62|6.37|8.67|6.41|8.69|6.42|8.62|6.37|0
1676584200000|2023-02-16 21:50:00|8.69|6.42|8.61|6.36|8.69|6.42|8.61|6.36|0
1676584500000|2023-02-16 21:55:00|8.62|6.37|8.51|6.29|8.62|6.37|8.51|6.29|0
1676584800000|2023-02-16 22:00:00|8.52|6.3|8.52|6.3|8.53|6.31|8.51|6.29|0
1676585100000|2023-02-16 22:05:00|8.53|6.31|8.52|6.29|8.53|6.31|8.51|6.29|0
1676585400000|2023-02-16 22:10:00|8.51|6.5|8.3|6.5|8.51|6.5|8.3|6.5|0
1676585700000|2023-02-16 22:15:00|8.31|6.51|8.3|6.5|8.31|6.51|8.3|6.5|0
1676586000000|2023-02-16 22:20:00|8.31|6.51|8.33|6.53|8.33|6.53|8.31|6.51|0
1676586300000|2023-02-16 22:25:00|8.32|6.52|8.32|6.52|8.32|6.52|8.31|6.51|0
1676586600000|2023-02-16 22:30:00|8.31|6.51|8.31|6.51|8.32|6.52|8.31|6.51|0
1676586900000|2023-02-16 22:35:00|8.3|6.5|8.3|6.5|8.3|6.5|8.3|6.5|0
1676587800000|2023-02-16 22:50:00|8.31|6.51|8.3|6.5|8.31|6.51|8.3|6.5|0
1676588100000|2023-02-16 22:55:00|8.31|6.51|8.3|6.5|8.31|6.51|8.3|6.5|0
1676588400000|2023-02-16 23:00:00|8.29|6.49|8.04|6.24|8.29|6.49|8.04|6.24|0
1676588700000|2023-02-16 23:05:00|7.91|6.11|8|6.2|8.06|6.26|7.91|6.11|0
1676589000000|2023-02-16 23:10:00|8.04|6.24|7.99|6.19|8.06|6.26|7.99|6.19|0
1676589300000|2023-02-16 23:15:00|8|6.2|7.94|6.14|8.03|6.23|7.94|6.14|0
1676589600000|2023-02-16 23:20:00|7.95|6.15|8.06|6.26|8.07|6.27|7.95|6.15|0
1676589900000|2023-02-16 23:25:00|8.04|6.24|8.06|6.26|8.09|6.29|8.03|6.23|0
1676590200000|2023-02-16 23:30:00|8.04|6.24|8.05|6.25|8.07|6.27|8.02|6.22|0
1676590500000|2023-02-16 23:35:00|8.04|6.24|8.02|6.22|8.08|6.28|8.01|6.21|0
1676590800000|2023-02-16 23:40:00|8.03|6.23|8.04|6.24|8.04|6.24|7.98|6.18|0
1676591100000|2023-02-16 23:45:00|8.03|6.23|7.97|6.17|8.05|6.25|7.97|6.17|0
1676591400000|2023-02-16 23:50:00|7.96|6.16|7.95|6.15|7.96|6.16|7.94|6.14|0
1676591700000|2023-02-16 23:55:00|7.96|6.16|7.97|6.17|8|6.2|7.96|6.16|0
1676592000000|2023-02-17 00:00:00|7.98|6.18|8.06|6.26|8.06|6.26|7.96|6.16|0
1676592300000|2023-02-17 00:05:00|8.05|6.25|8.08|6.28|8.1|6.3|8.04|6.24|0
1676592600000|2023-02-17 00:10:00|8.07|6.27|8.06|6.26|8.08|6.28|8.05|6.25|0
1676592900000|2023-02-17 00:15:00|8.05|6.25|8.02|6.22|8.05|6.25|7.99|6.19|0
1676593200000|2023-02-17 00:20:00|8.03|6.23|8|6.2|8.04|6.24|8|6.2|0
1676593500000|2023-02-17 00:25:00|8.01|6.21|7.96|6.16|8.01|6.21|7.91|6.11|0
1676593800000|2023-02-17 00:30:00|7.95|6.15|8.03|6.23|8.07|6.27|7.92|6.12|0
1676594100000|2023-02-17 00:35:00|8.02|6.22|8.01|6.21|8.04|6.24|8|6.2|0
1676594400000|2023-02-17 00:40:00|8.04|6.24|8.03|6.23|8.06|6.26|8.01|6.21|0
1676594700000|2023-02-17 00:45:00|8.02|6.22|7.99|6.19|8.05|6.25|7.99|6.19|0
1676595000000|2023-02-17 00:50:00|7.98|6.18|8.02|6.22|8.02|6.22|7.97|6.17|0
1676595300000|2023-02-17 00:55:00|8.03|6.23|8.01|6.21|8.03|6.23|8|6.2|0
1676595600000|2023-02-17 01:00:00|8.02|6.22|8.03|6.23|8.08|6.28|8.01|6.21|0
1676595900000|2023-02-17 01:05:00|8.02|6.22|8.03|6.23|8.04|6.24|7.94|6.14|0
1676596200000|2023-02-17 01:10:00|8.04|6.24|8.11|6.31|8.12|6.32|8.03|6.23|0
1676596500000|2023-02-17 01:15:00|8.1|6.3|8.15|6.35|8.17|6.37|8.1|6.3|0
1676596800000|2023-02-17 01:20:00|8.17|6.37|8.13|6.33|8.18|6.38|8.1|6.3|0
1676597100000|2023-02-17 01:25:00|8.12|6.32|8.11|6.31|8.15|6.35|8.11|6.31|0
1676597400000|2023-02-17 01:30:00|8.12|6.32|8.18|6.38|8.2|6.4|8.12|6.32|0
1676597700000|2023-02-17 01:35:00|8.16|6.36|8.16|6.36|8.18|6.38|8.11|6.31|0
1676598000000|2023-02-17 01:40:00|8.15|6.35|8.05|6.25|8.16|6.36|8.05|6.25|0
1676598300000|2023-02-17 01:45:00|8.04|6.24|7.91|6.11|8.04|6.24|7.9|6.1|0
1676598600000|2023-02-17 01:50:00|7.92|6.12|7.93|6.13|7.94|6.14|7.9|6.1|0
1676598900000|2023-02-17 01:55:00|7.92|6.12|7.99|6.19|8.02|6.22|7.91|6.11|0
1676599200000|2023-02-17 02:00:00|7.98|6.18|7.93|6.13|7.98|6.18|7.89|6.09|0
1676599500000|2023-02-17 02:05:00|7.92|6.12|7.91|6.11|7.93|6.13|7.87|6.07|0
1676599800000|2023-02-17 02:10:00|7.92|6.12|7.94|6.14|7.95|6.15|7.87|6.07|0
1676600100000|2023-02-17 02:15:00|7.95|6.15|7.91|6.11|7.95|6.15|7.9|6.1|0
1676600400000|2023-02-17 02:20:00|7.92|6.12|7.93|6.13|7.94|6.14|7.91|6.11|0
1676600700000|2023-02-17 02:25:00|7.94|6.14|7.93|6.13|7.94|6.14|7.89|6.09|0
1676601000000|2023-02-17 02:30:00|7.94|6.14|7.91|6.11|7.95|6.15|7.9|6.1|0
1676601300000|2023-02-17 02:35:00|7.92|6.12|7.92|6.12|7.93|6.13|7.89|6.09|0
1676601600000|2023-02-17 02:40:00|7.9|6.1|7.94|6.14|7.96|6.16|7.88|6.08|0
1676601900000|2023-02-17 02:45:00|7.93|6.13|7.93|6.13|7.94|6.14|7.92|6.12|0
1676602200000|2023-02-17 02:50:00|7.92|6.12|7.87|6.07|7.93|6.13|7.86|6.06|0
1676602500000|2023-02-17 02:55:00|7.88|6.08|7.86|6.06|7.88|6.08|7.84|6.04|0
1676602800000|2023-02-17 03:00:00|7.87|6.07|7.84|6.04|7.88|6.08|7.84|6.04|0
1676603100000|2023-02-17 03:05:00|7.85|6.05|7.85|6.05|7.87|6.07|7.84|6.04|0
1676603400000|2023-02-17 03:10:00|7.86|6.06|7.84|6.04|7.87|6.07|7.84|6.04|0
1676603700000|2023-02-17 03:15:00|7.85|6.05|7.88|6.08|7.88|6.08|7.85|6.05|0
1676604000000|2023-02-17 03:20:00|7.87|6.07|7.9|6.1|7.91|6.11|7.86|6.06|0
1676604300000|2023-02-17 03:25:00|7.89|6.09|7.92|6.12|7.93|6.13|7.89|6.09|0
1676604600000|2023-02-17 03:30:00|7.93|6.13|7.94|6.14|7.97|6.17|7.91|6.11|0
1676604900000|2023-02-17 03:35:00|7.95|6.15|7.98|6.18|7.98|6.18|7.93|6.13|0
1676605200000|2023-02-17 03:40:00|7.97|6.17|7.94|6.14|7.98|6.18|7.94|6.14|0
1676605500000|2023-02-17 03:45:00|7.92|6.12|7.92|6.12|7.93|6.13|7.91|6.11|0
1676605800000|2023-02-17 03:50:00|7.91|6.11|7.88|6.08|7.92|6.12|7.87|6.07|0
1676606100000|2023-02-17 03:55:00|7.87|6.07|7.87|6.07|7.91|6.11|7.87|6.07|0
1676606400000|2023-02-17 04:00:00|7.88|6.08|7.86|6.06|7.91|6.11|7.85|6.05|0
1676606700000|2023-02-17 04:05:00|7.87|6.07|7.85|6.05|7.89|6.09|7.85|6.05|0
1676607000000|2023-02-17 04:10:00|7.84|6.04|7.84|6.04|7.85|6.05|7.84|6.04|0
1676607300000|2023-02-17 04:15:00|7.81|6.01|7.83|6.03|7.83|6.03|7.81|6.01|0
1676607600000|2023-02-17 04:20:00|7.84|6.04|7.75|5.95|7.86|6.06|7.74|5.94|0
1676607900000|2023-02-17 04:25:00|7.74|5.94|7.75|5.95|7.77|5.97|7.71|5.91|0
1676608200000|2023-02-17 04:30:00|7.76|5.96|7.77|5.97|7.77|5.97|7.74|5.94|0
1676608500000|2023-02-17 04:35:00|7.78|5.98|7.73|5.93|7.78|5.98|7.72|5.92|0
1676608800000|2023-02-17 04:40:00|7.74|5.94|7.74|5.94|7.75|5.95|7.73|5.93|0
1676609100000|2023-02-17 04:45:00|7.73|5.93|7.7|5.9|7.75|5.95|7.68|5.88|0
1676609400000|2023-02-17 04:50:00|7.71|5.91|7.69|5.89|7.72|5.92|7.67|5.87|0
1676609700000|2023-02-17 04:55:00|7.71|5.91|7.76|5.96|7.76|5.96|7.71|5.91|0
1676610000000|2023-02-17 05:00:00|7.75|5.95|7.69|5.89|7.76|5.96|7.68|5.88|0
1676610300000|2023-02-17 05:05:00|7.7|5.9|7.69|5.89|7.72|5.92|7.67|5.87|0
1676610600000|2023-02-17 05:10:00|7.7|5.9|7.69|5.89|7.72|5.92|7.67|5.87|0
1676610900000|2023-02-17 05:15:00|7.68|5.88|7.67|5.87|7.7|5.9|7.67|5.87|0
1676611200000|2023-02-17 05:20:00|7.66|5.86|7.61|5.81|7.66|5.86|7.59|5.79|0
1676611500000|2023-02-17 05:25:00|7.6|5.8|7.62|5.82|7.62|5.82|7.58|5.78|0
1676611800000|2023-02-17 05:30:00|7.61|5.81|7.59|5.79|7.65|5.85|7.59|5.79|0
1676612100000|2023-02-17 05:35:00|7.6|5.8|7.62|5.82|7.62|5.82|7.58|5.78|0
1676612400000|2023-02-17 05:40:00|7.63|5.83|7.61|5.81|7.63|5.83|7.58|5.78|0
1676612700000|2023-02-17 05:45:00|7.6|5.8|7.6|5.8|7.61|5.81|7.59|5.79|0
1676613000000|2023-02-17 05:50:00|7.59|5.79|7.65|5.85|7.66|5.86|7.59|5.79|0
1676613300000|2023-02-17 05:55:00|7.64|5.84|7.63|5.83|7.68|5.88|7.63|5.83|0
1676613600000|2023-02-17 06:00:00|7.64|5.84|7.67|5.87|7.68|5.88|7.6|5.8|0
1676613900000|2023-02-17 06:05:00|7.66|5.86|7.67|5.87|7.68|5.88|7.65|5.85|0
1676614200000|2023-02-17 06:10:00|7.66|5.86|7.63|5.83|7.68|5.88|7.63|5.83|0
1676614500000|2023-02-17 06:15:00|7.64|5.84|7.6|5.8|7.66|5.86|7.6|5.8|0
1676614800000|2023-02-17 06:20:00|7.59|5.79|7.5|5.7|7.6|5.8|7.5|5.7|0
1676615100000|2023-02-17 06:25:00|7.51|5.71|7.54|5.74|7.54|5.74|7.47|5.67|0
1676615400000|2023-02-17 06:30:00|7.53|5.73|7.52|5.72|7.54|5.74|7.51|5.71|0
1676615700000|2023-02-17 06:35:00|7.53|5.73|7.48|5.68|7.53|5.73|7.46|5.66|0
1676616000000|2023-02-17 06:40:00|7.49|5.69|7.52|5.72|7.55|5.75|7.48|5.68|0
1676616300000|2023-02-17 06:45:00|7.53|5.73|7.53|5.73|7.55|5.75|7.52|5.72|0
1676616600000|2023-02-17 06:50:00|7.54|5.74|7.53|5.73|7.55|5.75|7.5|5.7|0
1676616900000|2023-02-17 06:55:00|7.54|5.74|7.52|5.72|7.55|5.75|7.5|5.7|0
1676617200000|2023-02-17 07:00:00|7.53|5.73|7.6|5.8|7.6|5.8|7.44|5.64|0
1676617500000|2023-02-17 07:05:00|7.39|5.99|7.43|6.03|7.48|6.08|7.39|5.99|0
1676617800000|2023-02-17 07:10:00|7.42|6.02|7.72|6.32|7.73|6.33|7.42|6.02|0
1676618100000|2023-02-17 07:15:00|7.73|6.33|7.71|6.31|7.73|6.33|7.67|6.27|0
1676618400000|2023-02-17 07:20:00|7.7|6.3|7.74|6.34|7.76|6.36|7.69|6.29|0
1676618700000|2023-02-17 07:25:00|7.75|6.35|7.77|6.37|7.77|6.37|7.72|6.32|0
1676619000000|2023-02-17 07:30:00|7.78|6.38|7.75|6.35|7.78|6.38|7.74|6.34|0
1676619300000|2023-02-17 07:35:00|7.76|6.36|7.81|6.41|7.83|6.43|7.75|6.35|0
1676619600000|2023-02-17 07:40:00|7.8|6.4|7.82|6.42|7.83|6.43|7.77|6.37|0
1676619900000|2023-02-17 07:45:00|7.83|6.43|7.75|6.35|7.83|6.43|7.74|6.34|0
1676620200000|2023-02-17 07:50:00|7.74|6.34|7.67|6.27|7.74|6.34|7.67|6.27|0
1676620500000|2023-02-17 07:55:00|7.68|6.28|7.64|6.24|7.71|6.31|7.61|6.21|0
1676620800000|2023-02-17 08:00:00|7.65|6.25|7.45|6.05|7.65|6.25|7.36|5.96|0
1676621100000|2023-02-17 08:05:00|7.46|6.06|7.42|6.02|7.49|6.09|7.39|5.99|0
1676621400000|2023-02-17 08:10:00|7.44|6.04|7.95|6.55|7.99|6.59|7.34|5.94|0
1676621700000|2023-02-17 08:15:00|7.93|6.53|8.14|6.74|8.16|6.76|7.89|6.49|0
1676622000000|2023-02-17 08:20:00|8.13|6.73|8.09|6.69|8.17|6.77|8.04|6.64|0
1676622300000|2023-02-17 08:25:00|8.07|6.67|7.97|6.57|8.15|6.75|7.96|6.56|0
1676622600000|2023-02-17 08:30:00|7.96|6.56|7.82|6.42|7.97|6.57|7.79|6.39|0
1676622900000|2023-02-17 08:35:00|7.81|6.41|7.84|6.44|7.98|6.58|7.78|6.38|0
1676623200000|2023-02-17 08:40:00|7.86|6.46|7.91|6.51|7.92|6.52|7.84|6.44|0
1676623500000|2023-02-17 08:45:00|7.9|6.5|7.97|6.57|8.04|6.64|7.89|6.49|0
1676623800000|2023-02-17 08:50:00|7.98|6.58|8.12|6.72|8.12|6.72|7.94|6.54|0
1676624100000|2023-02-17 08:55:00|8.14|6.74|8.25|6.85|8.3|6.9|8.12|6.72|0
1676624400000|2023-02-17 09:00:00|8.24|6.84|8.12|6.72|8.25|6.85|8.09|6.69|0
1676624700000|2023-02-17 09:05:00|8.13|6.73|8.23|6.83|8.24|6.84|8.07|6.67|0
1676625000000|2023-02-17 09:10:00|8.22|6.82|8.21|6.81|8.25|6.85|8.15|6.75|0
1676625300000|2023-02-17 09:15:00|8.2|6.8|8.23|6.83|8.24|6.84|8.14|6.74|0
1676625600000|2023-02-17 09:20:00|8.22|6.82|8.29|6.89|8.32|6.92|8.2|6.8|0
1676625900000|2023-02-17 09:25:00|8.28|6.88|8.37|6.97|8.37|6.97|8.26|6.86|0
1676626200000|2023-02-17 09:30:00|8.38|6.98|8.55|7.15|8.59|7.19|8.37|6.97|0
1676626500000|2023-02-17 09:35:00|8.54|7.14|8.46|7.06|8.55|7.15|8.46|7.06|0
1676626800000|2023-02-17 09:40:00|8.47|7.07|8.49|7.09|8.54|7.14|8.47|7.07|0
1676627100000|2023-02-17 09:45:00|8.51|7.11|8.21|6.81|8.51|7.11|8.18|6.78|0
1676627400000|2023-02-17 09:50:00|8.2|6.8|7.86|6.46|8.22|6.82|7.85|6.45|0
1676627700000|2023-02-17 09:55:00|7.85|6.45|7.8|6.4|7.85|6.45|7.74|6.34|0
1676628000000|2023-02-17 10:00:00|7.82|6.42|7.74|6.34|7.84|6.44|7.73|6.33|0
1676628300000|2023-02-17 10:05:00|7.73|6.33|7.75|6.35|7.77|6.37|7.68|6.28|0
1676628600000|2023-02-17 10:10:00|7.74|6.34|7.72|6.32|7.79|6.39|7.69|6.29|0
1676628900000|2023-02-17 10:15:00|7.7|6.3|7.68|6.28|7.74|6.34|7.67|6.27|0
1676629200000|2023-02-17 10:20:00|7.69|6.29|7.64|6.24|7.69|6.29|7.54|6.14|0
1676629500000|2023-02-17 10:25:00|7.65|6.25|7.75|6.35|7.82|6.42|7.64|6.24|0
1676629800000|2023-02-17 10:30:00|7.72|6.32|7.67|6.27|7.78|6.38|7.67|6.27|0
1676630100000|2023-02-17 10:35:00|7.66|6.26|7.62|6.22|7.69|6.29|7.61|6.21|0
1676630400000|2023-02-17 10:40:00|7.63|6.23|7.64|6.24|7.72|6.32|7.61|6.21|0
1676630700000|2023-02-17 10:45:00|7.63|6.23|7.66|6.26|7.67|6.27|7.59|6.19|0
1676631000000|2023-02-17 10:50:00|7.65|6.25|7.6|6.2|7.71|6.31|7.6|6.2|0
1676631300000|2023-02-17 10:55:00|7.61|6.21|7.56|6.16|7.61|6.21|7.53|6.13|0
1676631600000|2023-02-17 11:00:00|7.52|6.12|7.52|6.12|7.59|6.19|7.46|6.06|0
1676631900000|2023-02-17 11:05:00|7.5|6.1|7.41|6.01|7.5|6.1|7.4|6|0
1676632200000|2023-02-17 11:10:00|7.42|6.02|7.45|6.05|7.5|6.1|7.4|6|0
1676632500000|2023-02-17 11:15:00|7.44|6.04|7.5|6.1|7.51|6.11|7.44|6.04|0
1676632800000|2023-02-17 11:20:00|7.49|6.09|7.58|6.18|7.61|6.21|7.49|6.09|0
1676633100000|2023-02-17 11:25:00|7.57|6.17|7.63|6.23|7.68|6.28|7.57|6.17|0
1676633400000|2023-02-17 11:30:00|7.64|6.24|7.53|6.13|7.66|6.26|7.51|6.11|0
1676633700000|2023-02-17 11:35:00|7.51|6.11|7.44|6.04|7.52|6.12|7.44|6.04|0
1676634000000|2023-02-17 11:40:00|7.45|6.05|7.52|6.12|7.59|6.19|7.45|6.05|0
1676634300000|2023-02-17 11:45:00|7.53|6.13|7.56|6.16|7.6|6.2|7.48|6.08|0
1676634600000|2023-02-17 11:50:00|7.55|6.15|7.47|6.07|7.57|6.17|7.46|6.06|0
1676634900000|2023-02-17 11:55:00|7.46|6.06|7.59|6.19|7.59|6.19|7.46|6.06|0
1676635200000|2023-02-17 12:00:00|7.61|6.21|7.69|6.29|7.69|6.29|7.54|6.14|0
1676635500000|2023-02-17 12:05:00|7.68|6.28|7.67|6.27|7.71|6.31|7.64|6.24|0
1676635800000|2023-02-17 12:10:00|7.68|6.28|7.76|6.36|7.78|6.38|7.66|6.26|0
1676636100000|2023-02-17 12:15:00|7.78|6.38|7.79|6.39|7.82|6.42|7.72|6.32|0
1676636400000|2023-02-17 12:20:00|7.78|6.38|7.68|6.28|7.78|6.38|7.65|6.25|0
1676636700000|2023-02-17 12:25:00|7.67|6.27|7.64|6.24|7.78|6.38|7.63|6.23|0
1676637000000|2023-02-17 12:30:00|7.63|6.23|7.56|6.16|7.66|6.26|7.55|6.15|0
1676637300000|2023-02-17 12:35:00|7.55|6.15|7.81|6.41|7.82|6.42|7.55|6.15|0
1676637600000|2023-02-17 12:40:00|7.8|6.4|7.87|6.47|7.88|6.48|7.77|6.37|0
1676637900000|2023-02-17 12:45:00|7.86|6.46|7.82|6.42|7.92|6.52|7.78|6.38|0
1676638200000|2023-02-17 12:50:00|7.81|6.41|7.82|6.42|7.85|6.45|7.8|6.4|0
1676638500000|2023-02-17 12:55:00|7.8|6.4|7.8|6.4|7.84|6.44|7.8|6.4|0
1676638800000|2023-02-17 13:00:00|7.79|6.39|7.71|6.31|7.83|6.43|7.69|6.29|0
1676639100000|2023-02-17 13:05:00|7.73|6.33|7.68|6.28|7.74|6.34|7.63|6.23|0
1676639400000|2023-02-17 13:10:00|7.67|6.27|7.71|6.31|7.72|6.32|7.63|6.23|0
1676639700000|2023-02-17 13:15:00|7.7|6.3|7.76|6.36|7.81|6.41|7.7|6.3|0
1676640000000|2023-02-17 13:20:00|7.75|6.35|7.63|6.23|7.77|6.37|7.58|6.18|0
1676640300000|2023-02-17 13:25:00|7.62|6.22|7.63|6.23|7.68|6.28|7.61|6.21|0
1676640600000|2023-02-17 13:30:00|7.64|6.24|7.82|6.42|7.82|6.42|7.63|6.23|0
1676640900000|2023-02-17 13:35:00|7.81|6.41|7.79|6.39|7.83|6.43|7.74|6.34|0
1676641200000|2023-02-17 13:40:00|7.78|6.38|7.73|6.33|7.8|6.4|7.7|6.3|0
1676641500000|2023-02-17 13:45:00|7.75|6.35|7.9|6.5|7.95|6.55|7.74|6.34|0
1676641800000|2023-02-17 13:50:00|7.89|6.49|7.77|6.37|7.89|6.49|7.64|6.24|0
1676642100000|2023-02-17 13:55:00|7.78|6.38|7.87|6.47|7.9|6.5|7.76|6.36|0
1676642400000|2023-02-17 14:00:00|7.85|6.45|7.91|6.51|7.92|6.52|7.82|6.42|0
1676642700000|2023-02-17 14:05:00|7.92|6.52|7.9|6.5|7.94|6.54|7.86|6.46|0
1676643000000|2023-02-17 14:10:00|7.89|6.49|7.93|6.53|7.96|6.56|7.89|6.49|0
1676643300000|2023-02-17 14:15:00|7.94|6.54|8.01|6.61|8.01|6.61|7.86|6.46|0
1676643600000|2023-02-17 14:20:00|8.02|6.62|8|6.6|8.02|6.62|7.93|6.53|0
1676643900000|2023-02-17 14:25:00|8.02|6.62|7.82|6.42|8.09|6.69|7.8|6.4|0
1676644200000|2023-02-17 14:30:00|7.77|6.37|8.05|6.65|8.05|6.65|7.64|6.24|0
1676644500000|2023-02-17 14:35:00|8.04|6.64|7.67|6.27|8.09|6.69|7.67|6.27|0
1676644800000|2023-02-17 14:40:00|7.65|6.25|7.54|6.14|7.75|6.35|7.54|6.14|0
1676645100000|2023-02-17 14:45:00|7.5|6.1|7.34|5.94|7.54|6.14|7.31|5.91|0
1676645400000|2023-02-17 14:50:00|7.35|5.95|7.25|5.85|7.46|6.06|7.21|5.81|0
1676645700000|2023-02-17 14:55:00|7.23|5.83|7.39|5.99|7.4|6|7.18|5.78|0
1676646000000|2023-02-17 15:00:00|7.37|5.97|7.73|6.33|7.77|6.37|7.37|5.97|0
1676646300000|2023-02-17 15:05:00|7.74|6.34|7.67|6.27|7.78|6.38|7.62|6.22|0
1676646600000|2023-02-17 15:10:00|7.62|6.22|7.81|6.41|7.94|6.54|7.55|6.15|0
1676646900000|2023-02-17 15:15:00|7.84|6.44|8.15|6.75|8.22|6.82|7.71|6.31|0
1676647200000|2023-02-17 15:20:00|8.13|6.73|7.79|6.39|8.35|6.95|7.79|6.39|0
1676647500000|2023-02-17 15:25:00|7.78|6.38|7.74|6.34|7.88|6.48|7.71|6.31|0
1676647800000|2023-02-17 15:30:00|7.72|6.32|7.97|6.57|8.04|6.64|7.71|6.31|0
1676648100000|2023-02-17 15:35:00|7.96|6.56|7.89|6.49|8.28|6.88|7.82|6.42|0
1676648400000|2023-02-17 15:40:00|7.87|6.47|7.51|6.11|7.9|6.5|7.51|6.11|0
1676648700000|2023-02-17 15:45:00|7.47|6.07|7.52|6.12|7.62|6.22|7.42|6.02|0
1676649000000|2023-02-17 15:50:00|7.51|6.11|7.42|6.02|7.54|6.14|7.36|5.96|0
1676649300000|2023-02-17 15:55:00|7.41|6.01|7.36|5.96|7.49|6.09|7.29|5.89|0
1676649600000|2023-02-17 16:00:00|7.35|5.95|7.29|5.89|7.36|5.96|7.18|5.78|0
1676649900000|2023-02-17 16:05:00|7.33|5.93|7.35|5.95|7.49|6.09|7.29|5.89|0
1676650200000|2023-02-17 16:10:00|7.34|5.94|7.43|6.03|7.48|6.08|7.34|5.94|0
1676650500000|2023-02-17 16:15:00|7.42|6.02|7.31|5.91|7.45|6.05|7.27|5.87|0
1676650800000|2023-02-17 16:20:00|7.3|5.9|6.93|5.53|7.81|6.41|3.75|2.35|0
1676651100000|2023-02-17 16:25:00|6.88|5.48|6.98|5.58|7.04|5.64|6.88|5.48|0
1676651400000|2023-02-17 16:30:00|6.97|5.57|7.02|5.62|7.02|5.62|6.86|5.46|0
1676651700000|2023-02-17 16:35:00|7|5.6|7.14|5.74|7.16|5.76|6.96|5.56|0
1676652000000|2023-02-17 16:40:00|7.15|5.75|7.24|5.84|7.25|5.85|7.09|5.69|0
1676652300000|2023-02-17 16:45:00|7.25|5.85|7.27|5.87|7.39|5.99|7.24|5.84|0
1676652600000|2023-02-17 16:50:00|7.26|5.86|7.02|5.62|7.26|5.86|7.01|5.61|0
1676652900000|2023-02-17 16:55:00|7.03|5.63|7.09|5.69|7.1|5.7|6.94|5.54|0
1676653200000|2023-02-17 17:00:00|7.1|5.7|7.23|5.83|7.35|5.95|7.1|5.7|0
1676653500000|2023-02-17 17:05:00|7.22|5.82|7.38|5.98|7.44|6.04|7.22|5.82|0
1676653800000|2023-02-17 17:10:00|7.4|6|7.19|5.79|7.56|6.16|7.17|5.77|0
1676654100000|2023-02-17 17:15:00|7.2|5.8|6.82|5.42|7.26|5.86|6.82|5.42|0
1676654400000|2023-02-17 17:20:00|6.81|5.41|6.83|5.43|6.87|5.47|6.74|5.34|0
1676654700000|2023-02-17 17:25:00|6.82|5.42|6.84|5.44|6.94|5.54|6.8|5.4|0
1676655000000|2023-02-17 17:30:00|6.83|5.43|6.76|5.36|6.85|5.45|6.73|5.33|0
1676655300000|2023-02-17 17:35:00|6.77|5.37|6.73|5.33|6.83|5.43|6.69|5.29|0
1676655600000|2023-02-17 17:40:00|6.72|5.32|6.63|5.23|6.76|5.36|6.6|5.2|0
1676655900000|2023-02-17 17:45:00|6.62|5.22|6.53|5.13|6.67|5.27|6.52|5.12|0
1676656200000|2023-02-17 17:50:00|6.52|5.12|6.35|4.95|6.55|5.15|6.33|4.93|0
1676656500000|2023-02-17 17:55:00|6.34|4.94|6.46|5.06|6.5|5.1|6.34|4.94|0
1676656800000|2023-02-17 18:00:00|6.45|5.05|6.49|5.09|6.51|5.11|6.39|4.99|0
1676657100000|2023-02-17 18:05:00|6.5|5.1|6.76|5.36|6.78|5.38|6.44|5.04|0
1676657400000|2023-02-17 18:10:00|6.77|5.37|6.84|5.44|6.88|5.48|6.77|5.37|0
1676657700000|2023-02-17 18:15:00|6.86|5.46|6.86|5.46|6.95|5.55|6.86|5.46|0
1676658000000|2023-02-17 18:20:00|6.87|5.47|6.66|5.26|6.87|5.47|6.65|5.25|0
1676658300000|2023-02-17 18:25:00|6.67|5.27|6.65|5.25|6.7|5.3|6.56|5.16|0
1676658600000|2023-02-17 18:30:00|6.66|5.26|6.72|5.32|6.72|5.32|6.57|5.17|0
1676658900000|2023-02-17 18:35:00|6.73|5.33|6.76|5.36|6.79|5.39|6.68|5.28|0
1676659200000|2023-02-17 18:40:00|6.74|5.34|6.79|5.39|6.85|5.45|6.72|5.32|0
1676659500000|2023-02-17 18:45:00|6.8|5.4|6.85|5.45|6.89|5.49|6.79|5.39|0
1676659800000|2023-02-17 18:50:00|6.83|5.43|6.74|5.34|6.88|5.48|6.7|5.3|0
1676660100000|2023-02-17 18:55:00|6.75|5.35|6.84|5.44|6.85|5.45|6.7|5.3|0
1676660400000|2023-02-17 19:00:00|6.86|5.46|6.99|5.59|7.08|5.68|6.86|5.46|0
1676660700000|2023-02-17 19:05:00|7.01|5.61|7.04|5.64|7.08|5.68|6.99|5.59|0
1676661000000|2023-02-17 19:10:00|7.03|5.63|6.86|5.46|7.08|5.68|6.83|5.43|0
1676661300000|2023-02-17 19:15:00|6.87|5.47|6.93|5.53|7|5.6|6.83|5.43|0
1676661600000|2023-02-17 19:20:00|6.92|5.52|7.27|5.87|7.29|5.89|6.92|5.52|0
1676661900000|2023-02-17 19:25:00|7.28|5.88|7.19|5.79|7.29|5.89|7.16|5.76|0
1676662200000|2023-02-17 19:30:00|7.2|5.8|7.33|5.93|7.37|5.97|7.2|5.8|0
1676662500000|2023-02-17 19:35:00|7.31|5.91|7.43|6.03|7.46|6.06|7.31|5.91|0
1676662800000|2023-02-17 19:40:00|7.44|6.04|6.84|5.44|7.44|6.04|6.84|5.44|0
1676663100000|2023-02-17 19:45:00|6.85|5.45|7|5.6|7.01|5.61|6.8|5.4|0
1676663400000|2023-02-17 19:50:00|7.01|5.61|7.13|5.73|7.16|5.76|7.01|5.61|0
1676663700000|2023-02-17 19:55:00|7.14|5.74|7.2|5.8|7.25|5.85|7.11|5.71|0
1676664000000|2023-02-17 20:00:00|7.22|5.82|7.17|5.77|7.35|5.95|7.17|5.77|0
1676664300000|2023-02-17 20:05:00|7.16|5.76|7.3|5.9|7.3|5.9|7.05|5.65|0
1676664600000|2023-02-17 20:10:00|7.29|5.89|7.17|5.77|7.33|5.93|7.09|5.69|0
1676664900000|2023-02-17 20:15:00|7.16|5.76|7.11|5.71|7.27|5.87|7.03|5.63|0
1676665200000|2023-02-17 20:20:00|7.08|5.68|7.07|5.67|7.19|5.79|6.97|5.57|0
1676665500000|2023-02-17 20:25:00|7.06|5.66|6.99|5.59|7.16|5.76|6.92|5.52|0
1676665800000|2023-02-17 20:30:00|6.96|5.56|7.18|5.78|7.2|5.8|6.93|5.53|0
1676666100000|2023-02-17 20:35:00|7.2|5.8|7.12|5.72|7.34|5.94|7.08|5.68|0
1676666400000|2023-02-17 20:40:00|7.1|5.7|7.09|5.69|7.2|5.8|7.08|5.68|0
1676666700000|2023-02-17 20:45:00|7.08|5.68|6.94|5.54|7.11|5.71|6.94|5.54|0
1676667000000|2023-02-17 20:50:00|6.93|5.53|7.09|5.69|7.25|5.85|6.93|5.53|0
1676667300000|2023-02-17 20:55:00|7.12|5.72|7.26|5.86|7.3|5.9|7.12|5.72|0
1676667600000|2023-02-17 21:00:00|7.25|5.85|7.26|5.86|7.29|5.89|7.2|5.8|0
1676667900000|2023-02-17 21:05:00|7.25|5.85|7.2|5.8|7.25|5.85|7.2|5.8|0
1676668200000|2023-02-17 21:10:00|7.21|5.81|7.19|5.79|7.24|5.84|7.16|5.76|0
1676877600000|2023-02-20 07:20:00|6.93|5.53|6.93|5.53|6.94|5.54|6.92|5.52|0
1676877900000|2023-02-20 07:25:00|6.94|5.54|6.94|5.54|6.96|5.56|6.93|5.53|0
1676878200000|2023-02-20 07:30:00|6.95|5.55|7.7|6.3|7.7|6.3|6.93|5.53|0
1676878500000|2023-02-20 07:35:00|7.71|6.31|7.77|6.37|7.77|6.37|7.71|6.31|0
1676878800000|2023-02-20 07:40:00|7.76|6.36|7.75|6.35|7.8|6.4|7.74|6.34|0
1676879100000|2023-02-20 07:45:00|7.74|6.34|7.75|6.35|7.75|6.35|7.73|6.33|0
1676879400000|2023-02-20 07:50:00|7.74|6.34|7.75|6.35|7.76|6.36|7.74|6.34|0
1676879700000|2023-02-20 07:55:00|7.74|6.34|7.73|6.33|7.75|6.35|7.71|6.31|0
1676880000000|2023-02-20 08:00:00|7.74|6.34|7.64|6.24|7.74|6.34|7.6|6.2|0
1676880300000|2023-02-20 08:05:00|7.66|6.26|7.58|6.18|7.68|6.28|7.57|6.17|0
1676880600000|2023-02-20 08:10:00|7.57|6.17|7.5|6.1|7.57|6.17|7.48|6.08|0
1676880900000|2023-02-20 08:15:00|7.51|6.11|7.54|6.14|7.54|6.14|7.49|6.09|0
1676881200000|2023-02-20 08:20:00|7.55|6.15|7.59|6.19|7.63|6.23|7.55|6.15|0
1676881500000|2023-02-20 08:25:00|7.6|6.2|7.54|6.14|7.61|6.21|7.52|6.12|0
1676881800000|2023-02-20 08:30:00|7.55|6.15|7.56|6.16|7.62|6.22|7.54|6.14|0
1676882100000|2023-02-20 08:35:00|7.57|6.17|7.53|6.13|7.6|6.2|7.52|6.12|0
1676882400000|2023-02-20 08:40:00|7.52|6.12|7.46|6.06|7.53|6.13|7.46|6.06|0
1676882700000|2023-02-20 08:45:00|7.45|6.05|7.49|6.09|7.49|6.09|7.43|6.03|0
1676883000000|2023-02-20 08:50:00|7.5|6.1|7.51|6.11|7.54|6.14|7.47|6.07|0
1676883300000|2023-02-20 08:55:00|7.5|6.1|7.56|6.16|7.56|6.16|7.49|6.09|0
1676883600000|2023-02-20 09:00:00|7.55|6.15|7.58|6.18|7.62|6.22|7.55|6.15|0
1676883900000|2023-02-20 09:05:00|7.57|6.17|7.58|6.18|7.61|6.21|7.56|6.16|0
1676884200000|2023-02-20 09:10:00|7.57|6.17|7.53|6.13|7.58|6.18|7.51|6.11|0
1676884500000|2023-02-20 09:15:00|7.52|6.12|7.47|6.07|7.54|6.14|7.45|6.05|0
1676884800000|2023-02-20 09:20:00|7.48|6.08|7.43|6.03|7.5|6.1|7.41|6.01|0
1676885100000|2023-02-20 09:25:00|7.42|6.02|7.43|6.03|7.44|6.04|7.4|6|0
1676885400000|2023-02-20 09:30:00|7.42|6.02|7.37|5.97|7.43|6.03|7.37|5.97|0
1676885700000|2023-02-20 09:35:00|7.36|5.96|7.34|5.94|7.38|5.98|7.33|5.93|0
1676886000000|2023-02-20 09:40:00|7.33|5.93|7.3|5.9|7.35|5.95|7.3|5.9|0
1676886300000|2023-02-20 09:45:00|7.29|5.89|7.29|5.89|7.33|5.93|7.29|5.89|0
1676886600000|2023-02-20 09:50:00|7.3|5.9|7.32|5.92|7.33|5.93|7.26|5.86|0
1676886900000|2023-02-20 09:55:00|7.31|5.91|7.33|5.93|7.35|5.95|7.29|5.89|0
1676887200000|2023-02-20 10:00:00|7.34|5.94|7.29|5.89|7.34|5.94|7.26|5.86|0
1676887500000|2023-02-20 10:05:00|7.28|5.88|7.27|5.87|7.29|5.89|7.25|5.85|0
1676887800000|2023-02-20 10:10:00|7.28|5.88|7.36|5.96|7.37|5.97|7.27|5.87|0
1676888100000|2023-02-20 10:15:00|7.35|5.95|7.29|5.89|7.36|5.96|7.29|5.89|0
1676888400000|2023-02-20 10:20:00|7.3|5.9|7.29|5.89|7.31|5.91|7.25|5.85|0
1676888700000|2023-02-20 10:25:00|7.3|5.9|7.36|5.96|7.37|5.97|7.29|5.89|0
1676889000000|2023-02-20 10:30:00|7.37|5.97|7.44|6.04|7.45|6.05|7.37|5.97|0
1676889300000|2023-02-20 10:35:00|7.45|6.05|7.44|6.04|7.45|6.05|7.41|6.01|0
1676889600000|2023-02-20 10:40:00|7.45|6.05|7.43|6.03|7.45|6.05|7.4|6|0
1676889900000|2023-02-20 10:45:00|7.44|6.04|7.42|6.02|7.44|6.04|7.38|5.98|0
1676890200000|2023-02-20 10:50:00|7.43|6.03|7.43|6.03|7.46|6.06|7.42|6.02|0
1676890500000|2023-02-20 10:55:00|7.41|6.01|7.43|6.03|7.44|6.04|7.38|5.98|0
1676890800000|2023-02-20 11:00:00|7.42|6.02|7.4|6|7.45|6.05|7.36|5.96|0
1676891100000|2023-02-20 11:05:00|7.41|6.01|7.44|6.04|7.45|6.05|7.38|5.98|0
1676891400000|2023-02-20 11:10:00|7.42|6.02|7.54|6.14|7.54|6.14|7.42|6.02|0
1676891700000|2023-02-20 11:15:00|7.53|6.13|7.54|6.14|7.55|6.15|7.51|6.11|0
1676892000000|2023-02-20 11:20:00|7.53|6.13|7.52|6.12|7.54|6.14|7.49|6.09|0
1676892300000|2023-02-20 11:25:00|7.55|6.15|7.61|6.21|7.61|6.21|7.55|6.15|0
1676892600000|2023-02-20 11:30:00|7.6|6.2|7.59|6.19|7.61|6.21|7.57|6.17|0
1676892900000|2023-02-20 11:35:00|7.6|6.2|7.56|6.16|7.61|6.21|7.56|6.16|0
1676893200000|2023-02-20 11:40:00|7.54|6.14|7.56|6.16|7.59|6.19|7.53|6.13|0
1676893500000|2023-02-20 11:45:00|7.55|6.15|7.55|6.15|7.6|6.2|7.53|6.13|0
1676893800000|2023-02-20 11:50:00|7.54|6.14|7.58|6.18|7.59|6.19|7.54|6.14|0
1676894100000|2023-02-20 11:55:00|7.59|6.19|7.55|6.15|7.6|6.2|7.53|6.13|0
1676894400000|2023-02-20 12:00:00|7.56|6.16|7.51|6.11|7.57|6.17|7.51|6.11|0
1676894700000|2023-02-20 12:05:00|7.52|6.12|7.55|6.15|7.62|6.22|7.52|6.12|0
1676895000000|2023-02-20 12:10:00|7.54|6.14|7.47|6.07|7.55|6.15|7.46|6.06|0
1676895300000|2023-02-20 12:15:00|7.46|6.06|7.46|6.06|7.46|6.06|7.41|6.01|0
1676895600000|2023-02-20 12:20:00|7.45|6.05|7.45|6.05|7.46|6.06|7.44|6.04|0
1676895900000|2023-02-20 12:25:00|7.44|6.04|7.45|6.05|7.46|6.06|7.43|6.03|0
1676896200000|2023-02-20 12:30:00|7.46|6.06|7.53|6.13|7.54|6.14|7.46|6.06|0
1676896500000|2023-02-20 12:35:00|7.54|6.14|7.49|6.09|7.55|6.15|7.49|6.09|0
1676896800000|2023-02-20 12:40:00|7.5|6.1|7.48|6.08|7.51|6.11|7.47|6.07|0
1676897100000|2023-02-20 12:45:00|7.47|6.07|7.52|6.12|7.54|6.14|7.47|6.07|0
1676897400000|2023-02-20 12:50:00|7.53|6.13|7.53|6.13|7.53|6.13|7.51|6.11|0
1676897700000|2023-02-20 12:55:00|7.54|6.14|7.52|6.12|7.56|6.16|7.49|6.09|0
1676898000000|2023-02-20 13:00:00|7.51|6.11|7.57|6.17|7.58|6.18|7.5|6.1|0
1676898300000|2023-02-20 13:05:00|7.56|6.16|7.57|6.17|7.59|6.19|7.54|6.14|0
1676898600000|2023-02-20 13:10:00|7.56|6.16|7.56|6.16|7.59|6.19|7.55|6.15|0
1676898900000|2023-02-20 13:15:00|7.57|6.17|7.53|6.13|7.57|6.17|7.52|6.12|0
1676899200000|2023-02-20 13:20:00|7.52|6.12|7.56|6.16|7.59|6.19|7.52|6.12|0
1676899500000|2023-02-20 13:25:00|7.58|6.18|7.59|6.19|7.59|6.19|7.55|6.15|0
1676899800000|2023-02-20 13:30:00|7.58|6.18|7.61|6.21|7.61|6.21|7.57|6.17|0
1676900100000|2023-02-20 13:35:00|7.6|6.2|7.61|6.21|7.62|6.22|7.55|6.15|0
1676900400000|2023-02-20 13:40:00|7.62|6.22|7.56|6.16|7.62|6.22|7.54|6.14|0
1676900700000|2023-02-20 13:45:00|7.55|6.15|7.53|6.13|7.55|6.15|7.52|6.12|0
1676901000000|2023-02-20 13:50:00|7.52|6.12|7.55|6.15|7.56|6.16|7.52|6.12|0
1676901300000|2023-02-20 13:55:00|7.56|6.16|7.58|6.18|7.59|6.19|7.55|6.15|0
1676901600000|2023-02-20 14:00:00|7.59|6.19|7.51|6.11|7.59|6.19|7.51|6.11|0
1676901900000|2023-02-20 14:05:00|7.52|6.12|7.52|6.12|7.52|6.12|7.49|6.09|0
1676902200000|2023-02-20 14:10:00|7.51|6.11|7.48|6.08|7.53|6.13|7.48|6.08|0
1676902500000|2023-02-20 14:15:00|7.49|6.09|7.48|6.08|7.51|6.11|7.48|6.08|0
1676902800000|2023-02-20 14:20:00|7.47|6.07|7.51|6.11|7.51|6.11|7.45|6.05|0
1676903100000|2023-02-20 14:25:00|7.48|6.08|7.48|6.08|7.51|6.11|7.47|6.07|0
1676903400000|2023-02-20 14:30:00|7.49|6.09|7.54|6.14|7.56|6.16|7.41|6.01|0
1676903700000|2023-02-20 14:35:00|7.55|6.15|7.5|6.1|7.55|6.15|7.49|6.09|0
1676904000000|2023-02-20 14:40:00|7.49|6.09|7.56|6.16|7.57|6.17|7.49|6.09|0
1676904300000|2023-02-20 14:45:00|7.55|6.15|7.58|6.18|7.59|6.19|7.54|6.14|0
1676904600000|2023-02-20 14:50:00|7.57|6.17|7.56|6.16|7.59|6.19|7.53|6.13|0
1676904900000|2023-02-20 14:55:00|7.55|6.15|7.54|6.14|7.6|6.2|7.54|6.14|0
1676905200000|2023-02-20 15:00:00|7.5|6.1|7.46|6.06|7.51|6.11|7.46|6.06|0
1676905500000|2023-02-20 15:05:00|7.47|6.07|7.45|6.05|7.49|6.09|7.44|6.04|0
1676905800000|2023-02-20 15:10:00|7.46|6.06|7.39|5.99|7.46|6.06|7.39|5.99|0
1676906100000|2023-02-20 15:15:00|7.38|5.98|7.42|6.02|7.44|6.04|7.38|5.98|0
1676906400000|2023-02-20 15:20:00|7.43|6.03|7.43|6.03|7.44|6.04|7.4|6|0
1676906700000|2023-02-20 15:25:00|7.42|6.02|7.38|5.98|7.43|6.03|7.38|5.98|0
1676907000000|2023-02-20 15:30:00|7.37|5.97|7.39|5.99|7.41|6.01|7.37|5.97|0
1676907300000|2023-02-20 15:35:00|7.38|5.98|7.4|6|7.41|6.01|7.38|5.98|0
1676907600000|2023-02-20 15:40:00|7.41|6.01|7.39|5.99|7.41|6.01|7.38|5.98|0
1676907900000|2023-02-20 15:45:00|7.38|5.98|7.35|5.95|7.38|5.98|7.35|5.95|0
1676908200000|2023-02-20 15:50:00|7.36|5.96|7.4|6|7.4|6|7.36|5.96|0
1676908500000|2023-02-20 15:55:00|7.41|6.01|7.4|6|7.41|6.01|7.39|5.99|0
1676908800000|2023-02-20 16:00:00|7.41|6.01|7.46|6.06|7.47|6.07|7.4|6|0
1676909100000|2023-02-20 16:05:00|7.45|6.05|7.45|6.05|7.46|6.06|7.42|6.02|0
1676909400000|2023-02-20 16:10:00|7.44|6.04|7.44|6.04|7.44|6.04|7.42|6.02|0
1676909700000|2023-02-20 16:15:00|7.45|6.05|7.47|6.07|7.47|6.07|7.45|6.05|0
1676910000000|2023-02-20 16:20:00|7.48|6.08|7.48|6.08|7.5|6.1|7.47|6.07|0
1676910300000|2023-02-20 16:25:00|7.47|6.07|7.46|6.06|7.48|6.08|7.46|6.06|0
1676910600000|2023-02-20 16:30:00|7.47|6.07|7.38|5.98|7.48|6.08|7.38|5.98|0
1676910900000|2023-02-20 16:35:00|7.37|5.97|7.39|5.99|7.39|5.99|7.33|5.93|0
1676911200000|2023-02-20 16:40:00|7.41|6.01|7.41|6.01|7.42|6.02|7.4|6|0
1676911500000|2023-02-20 16:45:00|7.4|6|7.38|5.98|7.4|6|7.37|5.97|0
1676911800000|2023-02-20 16:50:00|7.37|5.97|7.37|5.97|7.39|5.99|7.37|5.97|0
1676912100000|2023-02-20 16:55:00|7.38|5.98|7.34|5.94|7.38|5.98|7.34|5.94|0
1676912400000|2023-02-20 17:00:00|7.33|5.93|7.3|5.9|7.35|5.95|7.29|5.89|0
1676912700000|2023-02-20 17:05:00|7.29|5.89|7.3|5.9|7.3|5.9|7.29|5.89|0
1676913000000|2023-02-20 17:10:00|7.29|5.89|7.3|5.9|7.3|5.9|7.28|5.88|0
1676913300000|2023-02-20 17:15:00|7.29|5.89|7.3|5.9|7.3|5.9|7.28|5.88|0
1676913600000|2023-02-20 17:20:00|7.29|5.89|7.29|5.89|7.31|5.91|7.29|5.89|0
1676913900000|2023-02-20 17:25:00|7.28|5.88|7.38|5.98|7.38|5.98|7.28|5.88|0
1676914200000|2023-02-20 17:30:00|7.39|5.99|7.39|5.99|7.39|5.99|7.36|5.96|0
1676914500000|2023-02-20 17:35:00|7.4|6|7.4|6|7.41|6.01|7.39|5.99|0
1676914800000|2023-02-20 17:40:00|7.39|5.99|7.41|6.01|7.42|6.02|7.39|5.99|0
1676915100000|2023-02-20 17:45:00|7.4|6|7.44|6.04|7.45|6.05|7.39|5.99|0
1676915400000|2023-02-20 17:50:00|7.45|6.05|7.43|6.03|7.45|6.05|7.41|6.01|0
1676915700000|2023-02-20 17:55:00|7.42|6.02|7.38|5.98|7.44|6.04|7.38|5.98|0
1676916000000|2023-02-20 18:00:00|7.39|5.99|7.39|5.99|7.39|5.99|7.35|5.95|0
1676916300000|2023-02-20 18:05:00|7.35|5.95|7.4|6|7.4|6|7.35|5.95|0
1676917500000|2023-02-20 18:25:00|7.43|6.03|7.43|6.03|7.43|6.03|7.4|6|0
1676917800000|2023-02-20 18:30:00|7.4|6|7.4|6|7.4|6|7.4|6|0
1676918100000|2023-02-20 18:35:00|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1676918400000|2023-02-20 18:40:00|7.4|6|7.4|6|7.4|6|7.38|5.98|0
1676919300000|2023-02-20 18:55:00|7.39|5.99|7.39|5.99|7.39|5.99|7.39|5.99|0
1676920500000|2023-02-20 19:15:00|7.37|5.97|7.39|5.99|7.39|5.99|7.37|5.97|0
1676920800000|2023-02-20 19:20:00|7.37|5.97|7.37|5.97|7.37|5.97|7.37|5.97|0
1676921100000|2023-02-20 19:25:00|7.39|5.99|7.39|5.99|7.39|5.99|7.36|5.96|0
1676921400000|2023-02-20 19:30:00|7.37|5.97|7.36|5.96|7.4|6|7.36|5.96|0
1676921700000|2023-02-20 19:35:00|7.39|5.99|7.39|5.99|7.39|5.99|7.39|5.99|0
1676922300000|2023-02-20 19:45:00|7.38|5.98|7.36|5.96|7.38|5.98|7.36|5.96|0
1676922600000|2023-02-20 19:50:00|7.39|5.99|7.36|5.96|7.39|5.99|7.36|5.96|0
1676923200000|2023-02-20 20:00:00|7.39|5.99|7.38|5.98|7.39|5.99|7.38|5.98|0
1676923800000|2023-02-20 20:10:00|7.36|5.96|7.38|5.98|7.38|5.98|7.36|5.96|0
1676924100000|2023-02-20 20:15:00|7.37|5.97|7.37|5.97|7.39|5.99|7.37|5.97|0
1676924400000|2023-02-20 20:20:00|7.35|5.95|7.37|5.97|7.37|5.97|7.35|5.95|0
1676924700000|2023-02-20 20:25:00|7.39|5.99|7.37|5.97|7.39|5.99|7.37|5.97|0
1676925000000|2023-02-20 20:30:00|7.39|5.99|7.39|5.99|7.39|5.99|7.39|5.99|0
1676926500000|2023-02-20 20:55:00|7.37|5.97|7.35|5.95|7.39|5.99|7.35|5.95|0
1676927100000|2023-02-20 21:05:00|7.36|5.96|7.37|5.97|7.37|5.97|7.36|5.96|0
1676928900000|2023-02-20 21:35:00|7.36|5.96|7.36|5.96|7.36|5.96|7.36|5.96|0
1676930100000|2023-02-20 21:55:00|7.33|5.93|7.33|5.93|7.33|5.93|7.33|5.93|0
1676934000000|2023-02-20 23:00:00|7.39|5.99|7.4|6|7.41|6.01|7.34|5.94|0
1676934300000|2023-02-20 23:05:00|7.41|6.01|7.42|6.02|7.43|6.03|7.41|6.01|0
1676934600000|2023-02-20 23:10:00|7.41|6.01|7.35|5.95|7.42|6.02|7.34|5.94|0
1676934900000|2023-02-20 23:15:00|7.34|5.94|7.39|5.99|7.4|6|7.34|5.94|0
1676935200000|2023-02-20 23:20:00|7.38|5.98|7.37|5.97|7.4|6|7.37|5.97|0
1676935500000|2023-02-20 23:25:00|7.38|5.98|7.4|6|7.41|6.01|7.37|5.97|0
1676935800000|2023-02-20 23:30:00|7.39|5.99|7.37|5.97|7.4|6|7.35|5.95|0
1676936100000|2023-02-20 23:35:00|7.38|5.98|7.38|5.98|7.39|5.99|7.37|5.97|0
1676936400000|2023-02-20 23:40:00|7.39|5.99|7.39|5.99|7.39|5.99|7.35|5.95|0
1676936700000|2023-02-20 23:45:00|7.38|5.98|7.36|5.96|7.4|6|7.36|5.96|0
1676937000000|2023-02-20 23:50:00|7.37|5.97|7.38|5.98|7.4|6|7.37|5.97|0
1676937300000|2023-02-20 23:55:00|7.37|5.97|7.41|6.01|7.41|6.01|7.35|5.95|0
1676937600000|2023-02-21 00:00:00|7.38|5.98|7.35|5.95|7.38|5.98|7.35|5.95|0
1676937900000|2023-02-21 00:05:00|7.36|5.96|7.3|5.9|7.37|5.97|7.3|5.9|0
1676938200000|2023-02-21 00:10:00|7.29|5.89|7.23|5.83|7.29|5.89|7.18|5.78|0
1676938500000|2023-02-21 00:15:00|7.22|5.82|7.26|5.86|7.26|5.86|7.19|5.79|0
1676938800000|2023-02-21 00:20:00|7.25|5.85|7.28|5.88|7.3|5.9|7.25|5.85|0
1676939100000|2023-02-21 00:25:00|7.29|5.89|7.28|5.88|7.3|5.9|7.24|5.84|0
1676939400000|2023-02-21 00:30:00|7.27|5.87|7.3|5.9|7.3|5.9|7.27|5.87|0
1676939700000|2023-02-21 00:35:00|7.29|5.89|7.28|5.88|7.3|5.9|7.26|5.86|0
1676940000000|2023-02-21 00:40:00|7.27|5.87|7.26|5.86|7.27|5.87|7.22|5.82|0
1676940300000|2023-02-21 00:45:00|7.27|5.87|7.26|5.86|7.27|5.87|7.26|5.86|0
1676940600000|2023-02-21 00:50:00|7.25|5.85|7.22|5.82|7.26|5.86|7.21|5.81|0
1676940900000|2023-02-21 00:55:00|7.21|5.81|7.13|5.73|7.21|5.81|7.12|5.72|0
1676941200000|2023-02-21 01:00:00|7.12|5.72|7.1|5.7|7.12|5.72|7.08|5.68|0
1676941500000|2023-02-21 01:05:00|7.11|5.71|7.09|5.69|7.13|5.73|7.06|5.66|0
1676941800000|2023-02-21 01:10:00|7.08|5.68|7.06|5.66|7.09|5.69|7.02|5.62|0
1676942100000|2023-02-21 01:15:00|7.05|5.65|7.16|5.76|7.16|5.76|7.05|5.65|0
1676942400000|2023-02-21 01:20:00|7.15|5.75|7.15|5.75|7.17|5.77|7.15|5.75|0
1676942700000|2023-02-21 01:25:00|7.14|5.74|7.13|5.73|7.15|5.75|7.12|5.72|0
1676943000000|2023-02-21 01:30:00|7.12|5.72|7.11|5.71|7.12|5.72|7.05|5.65|0
1676943300000|2023-02-21 01:35:00|7.12|5.72|7.13|5.73|7.15|5.75|7.11|5.71|0
1676943600000|2023-02-21 01:40:00|7.12|5.72|7.18|5.78|7.18|5.78|7.11|5.71|0
1676943900000|2023-02-21 01:45:00|7.17|5.77|7.21|5.81|7.22|5.82|7.16|5.76|0
1676944200000|2023-02-21 01:50:00|7.2|5.8|7.17|5.77|7.22|5.82|7.16|5.76|0
1676944500000|2023-02-21 01:55:00|7.18|5.78|7.19|5.79|7.19|5.79|7.15|5.75|0
1676944800000|2023-02-21 02:00:00|7.18|5.78|7.13|5.73|7.2|5.8|7.13|5.73|0
1676945100000|2023-02-21 02:05:00|7.14|5.74|7.16|5.76|7.18|5.78|7.13|5.73|0
1676945400000|2023-02-21 02:10:00|7.17|5.77|7.14|5.74|7.18|5.78|7.13|5.73|0
1676945700000|2023-02-21 02:15:00|7.13|5.73|7.13|5.73|7.15|5.75|7.13|5.73|0
1676946000000|2023-02-21 02:20:00|7.14|5.74|7.1|5.7|7.14|5.74|7.08|5.68|0
1676946300000|2023-02-21 02:25:00|7.11|5.71|7.16|5.76|7.18|5.78|7.11|5.71|0
1676946600000|2023-02-21 02:30:00|7.17|5.77|7.22|5.82|7.23|5.83|7.15|5.75|0
1676946900000|2023-02-21 02:35:00|7.21|5.81|7.2|5.8|7.22|5.82|7.2|5.8|0
1676947200000|2023-02-21 02:40:00|7.19|5.79|7.16|5.76|7.21|5.81|7.15|5.75|0
1676947500000|2023-02-21 02:45:00|7.15|5.75|7.18|5.78|7.18|5.78|7.15|5.75|0
1676947800000|2023-02-21 02:50:00|7.17|5.77|7.13|5.73|7.19|5.79|7.12|5.72|0
1676948100000|2023-02-21 02:55:00|7.12|5.72|7.13|5.73|7.15|5.75|7.1|5.7|0
1676948400000|2023-02-21 03:00:00|7.12|5.72|7.14|5.74|7.16|5.76|7.11|5.71|0
1676948700000|2023-02-21 03:05:00|7.15|5.75|7.1|5.7|7.15|5.75|7.1|5.7|0
1676949000000|2023-02-21 03:10:00|7.11|5.71|7.06|5.66|7.11|5.71|7.04|5.64|0
1676949300000|2023-02-21 03:15:00|7.05|5.65|7.13|5.73|7.14|5.74|7.05|5.65|0
1676949600000|2023-02-21 03:20:00|7.12|5.72|7.15|5.75|7.15|5.75|7.12|5.72|0
1676949900000|2023-02-21 03:25:00|7.14|5.74|7.15|5.75|7.16|5.76|7.14|5.74|0
1676950200000|2023-02-21 03:30:00|7.14|5.74|7.16|5.76|7.16|5.76|7.14|5.74|0
1676950500000|2023-02-21 03:35:00|7.15|5.75|7.13|5.73|7.15|5.75|7.12|5.72|0
1676950800000|2023-02-21 03:40:00|7.12|5.72|7.1|5.7|7.12|5.72|7.09|5.69|0
1676951100000|2023-02-21 03:45:00|7.11|5.71|7.14|5.74|7.14|5.74|7.1|5.7|0
1676951400000|2023-02-21 03:50:00|7.15|5.75|7.11|5.71|7.15|5.75|7.11|5.71|0
1676951700000|2023-02-21 03:55:00|7.12|5.72|7.14|5.74|7.15|5.75|7.12|5.72|0
1676952000000|2023-02-21 04:00:00|7.15|5.75|7.15|5.75|7.16|5.76|7.14|5.74|0
1676952300000|2023-02-21 04:05:00|7.14|5.74|7.13|5.73|7.14|5.74|7.11|5.71|0
1676952600000|2023-02-21 04:10:00|7.14|5.74|7.13|5.73|7.14|5.74|7.13|5.73|0
1676952900000|2023-02-21 04:15:00|7.12|5.72|7.11|5.71|7.12|5.72|7.1|5.7|0
1676953200000|2023-02-21 04:20:00|7.1|5.7|7.11|5.71|7.12|5.72|7.1|5.7|0
1676953500000|2023-02-21 04:25:00|7.1|5.7|7.1|5.7|7.1|5.7|7.1|5.7|0
1676953800000|2023-02-21 04:30:00|7.09|5.69|7.09|5.69|7.1|5.7|7.08|5.68|0
1676954100000|2023-02-21 04:35:00|7.1|5.7|7.09|5.69|7.11|5.71|7.09|5.69|0
1676954400000|2023-02-21 04:40:00|7.1|5.7|7.09|5.69|7.11|5.71|7.09|5.69|0
1676954700000|2023-02-21 04:45:00|7.08|5.68|7.09|5.69|7.1|5.7|7.08|5.68|0
1676955000000|2023-02-21 04:50:00|7.1|5.7|7.08|5.68|7.11|5.71|7.08|5.68|0
1676955300000|2023-02-21 04:55:00|7.09|5.69|7.09|5.69|7.12|5.72|7.09|5.69|0
1676955600000|2023-02-21 05:00:00|7.08|5.68|7.09|5.69|7.1|5.7|7.08|5.68|0
1676955900000|2023-02-21 05:05:00|7.1|5.7|7.18|5.78|7.19|5.79|7.1|5.7|0
1676956200000|2023-02-21 05:10:00|7.19|5.79|7.14|5.74|7.19|5.79|7.13|5.73|0
1676956500000|2023-02-21 05:15:00|7.13|5.73|7.12|5.72|7.14|5.74|7.11|5.71|0
1676956800000|2023-02-21 05:20:00|7.11|5.71|7.11|5.71|7.12|5.72|7.09|5.69|0
1676957100000|2023-02-21 05:25:00|7.1|5.7|7.07|5.67|7.1|5.7|7.07|5.67|0
1676957400000|2023-02-21 05:30:00|7.08|5.68|7.08|5.68|7.1|5.7|7.07|5.67|0
1676957700000|2023-02-21 05:35:00|7.09|5.69|7.12|5.72|7.13|5.73|7.08|5.68|0
1676958000000|2023-02-21 05:40:00|7.13|5.73|7.14|5.74|7.15|5.75|7.12|5.72|0
1676958300000|2023-02-21 05:45:00|7.13|5.73|7.12|5.72|7.14|5.74|7.1|5.7|0
1676958600000|2023-02-21 05:50:00|7.11|5.71|7.18|5.78|7.2|5.8|7.11|5.71|0
1676958900000|2023-02-21 05:55:00|7.19|5.79|7.19|5.79|7.2|5.8|7.18|5.78|0
1676959200000|2023-02-21 06:00:00|7.18|5.78|7.16|5.76|7.19|5.79|7.16|5.76|0
1676959500000|2023-02-21 06:05:00|7.17|5.77|7.15|5.75|7.18|5.78|7.15|5.75|0
1676959800000|2023-02-21 06:10:00|7.16|5.76|7.19|5.79|7.19|5.79|7.15|5.75|0
1676960100000|2023-02-21 06:15:00|7.18|5.78|7.18|5.78|7.2|5.8|7.17|5.77|0
1676960400000|2023-02-21 06:20:00|7.17|5.77|7.21|5.81|7.21|5.81|7.17|5.77|0
1676960700000|2023-02-21 06:25:00|7.2|5.8|7.19|5.79|7.21|5.81|7.18|5.78|0
1676961000000|2023-02-21 06:30:00|7.18|5.78|7.17|5.77|7.19|5.79|7.17|5.77|0
1676961300000|2023-02-21 06:35:00|7.16|5.76|7.14|5.74|7.16|5.76|7.12|5.72|0
1676961600000|2023-02-21 06:40:00|7.15|5.75|7.11|5.71|7.15|5.75|7.1|5.7|0
1676961900000|2023-02-21 06:45:00|7.1|5.7|7.13|5.73|7.13|5.73|7.1|5.7|0
1676962200000|2023-02-21 06:50:00|7.12|5.72|7.12|5.72|7.14|5.74|7.12|5.72|0
1676962500000|2023-02-21 06:55:00|7.13|5.73|7.17|5.77|7.19|5.79|7.12|5.72|0
1676962800000|2023-02-21 07:00:00|7.16|5.76|7.08|5.68|7.16|5.76|7.07|5.67|0
1676963100000|2023-02-21 07:05:00|7.07|5.67|6.91|5.51|7.07|5.67|6.9|5.5|0
1676963400000|2023-02-21 07:10:00|6.92|5.52|6.97|5.57|7|5.6|6.92|5.52|0
1676963700000|2023-02-21 07:15:00|6.96|5.56|6.91|5.51|6.96|5.56|6.91|5.51|0
1676964000000|2023-02-21 07:20:00|6.92|5.52|6.92|5.52|6.94|5.54|6.91|5.51|0
1676964300000|2023-02-21 07:25:00|6.91|5.51|6.92|5.52|6.93|5.53|6.89|5.49|0
1676964600000|2023-02-21 07:30:00|6.91|5.51|6.93|5.53|6.95|5.55|6.87|5.47|0
1676964900000|2023-02-21 07:35:00|6.92|5.52|6.93|5.53|6.95|5.55|6.91|5.51|0
1676965200000|2023-02-21 07:40:00|6.92|5.52|6.95|5.55|6.96|5.56|6.92|5.52|0
1676965500000|2023-02-21 07:45:00|6.96|5.56|6.89|5.49|6.96|5.56|6.85|5.45|0
1676965800000|2023-02-21 07:50:00|6.9|5.5|6.93|5.53|6.95|5.55|6.87|5.47|0
1676966100000|2023-02-21 07:55:00|6.92|5.52|6.88|5.48|6.94|5.54|6.88|5.48|0
1676966400000|2023-02-21 08:00:00|6.89|5.49|6.89|5.49|6.95|5.55|6.84|5.44|0
1676966700000|2023-02-21 08:05:00|6.9|5.5|6.97|5.57|7|5.6|6.88|5.48|0
1676967000000|2023-02-21 08:10:00|6.98|5.58|6.95|5.55|7|5.6|6.91|5.51|0
1676967300000|2023-02-21 08:15:00|6.94|5.54|7.35|5.95|7.35|5.95|6.77|5.25|0
1676967600000|2023-02-21 08:20:00|7.33|5.93|7.35|5.95|7.37|5.97|7.27|5.87|0
1676967900000|2023-02-21 08:25:00|7.34|5.94|7.35|5.95|7.46|6.06|7.32|5.92|0
1676968200000|2023-02-21 08:30:00|7.4|6|7.34|5.94|7.43|6.03|7.3|5.9|0
1676968500000|2023-02-21 08:35:00|7.33|5.93|7.27|5.87|7.39|5.99|7.27|5.87|0
1676968800000|2023-02-21 08:40:00|7.2|5.8|7.18|5.78|7.22|5.82|7.12|5.72|0
1676969100000|2023-02-21 08:45:00|7.17|5.77|6.93|5.53|7.17|5.77|6.86|5.46|0
1676969400000|2023-02-21 08:50:00|6.92|5.52|6.92|5.52|6.92|5.52|6.85|5.45|0
1676969700000|2023-02-21 08:55:00|6.91|5.51|6.87|5.47|6.92|5.52|6.85|5.45|0
1676970000000|2023-02-21 09:00:00|6.86|5.46|7.93|6.53|7.93|6.53|6.85|5.45|0
1676970300000|2023-02-21 09:05:00|7.92|6.52|7.34|5.94|7.93|6.53|7.23|5.83|0
1676970600000|2023-02-21 09:10:00|7.33|5.93|7.44|6.04|7.52|6.12|7.32|5.92|0
1676970900000|2023-02-21 09:15:00|7.45|6.05|7.42|6.02|7.56|6.16|7.42|6.02|0
1676971200000|2023-02-21 09:20:00|7.41|6.01|7.36|5.96|7.43|6.03|7.23|5.83|0
1676971500000|2023-02-21 09:25:00|7.35|5.95|7.47|6.07|7.54|6.14|7.35|5.95|0
1676971800000|2023-02-21 09:30:00|7.48|6.08|7.61|6.21|7.67|6.27|7.44|6.04|0
1676972100000|2023-02-21 09:35:00|7.64|6.24|7.63|6.23|7.7|6.3|7.54|6.14|0
1676972400000|2023-02-21 09:40:00|7.64|6.24|7.73|6.33|7.77|6.37|7.61|6.21|0
1676972700000|2023-02-21 09:45:00|7.72|6.32|7.76|6.36|7.79|6.39|7.66|6.26|0
1676973000000|2023-02-21 09:50:00|7.75|6.35|8.02|6.62|8.08|6.68|7.74|6.34|0
1676973300000|2023-02-21 09:55:00|8.05|6.65|7.86|6.46|8.06|6.66|7.86|6.46|0
1676973600000|2023-02-21 10:00:00|7.88|6.48|7.76|6.36|7.91|6.51|7.75|6.35|0
1676973900000|2023-02-21 10:05:00|7.77|6.37|7.77|6.37|7.8|6.4|7.73|6.33|0
1676974200000|2023-02-21 10:10:00|7.78|6.38|7.7|6.3|7.81|6.41|7.69|6.29|0
1676974500000|2023-02-21 10:15:00|7.69|6.29|7.61|6.21|7.69|6.29|7.59|6.19|0
1676974800000|2023-02-21 10:20:00|7.63|6.23|7.57|6.17|7.65|6.25|7.57|6.17|0
1676975100000|2023-02-21 10:25:00|7.55|6.15|7.63|6.23|7.65|6.25|7.47|6.07|0
1676975400000|2023-02-21 10:30:00|7.62|6.22|7.62|6.22|7.63|6.23|7.58|6.18|0
1676975700000|2023-02-21 10:35:00|7.61|6.21|7.61|6.21|7.64|6.24|7.53|6.13|0
1676976000000|2023-02-21 10:40:00|7.6|6.2|7.57|6.17|7.64|6.24|7.56|6.16|0
1676976300000|2023-02-21 10:45:00|7.58|6.18|7.57|6.17|7.62|6.22|7.52|6.12|0
1676976600000|2023-02-21 10:50:00|7.56|6.16|7.52|6.12|7.68|6.28|7.52|6.12|0
1676976900000|2023-02-21 10:55:00|7.51|6.11|7.46|6.06|7.52|6.12|7.45|6.05|0
1676977200000|2023-02-21 11:00:00|7.45|6.05|7.4|6|7.48|6.08|7.33|5.93|0
1676977500000|2023-02-21 11:05:00|7.41|6.01|7.41|6.01|7.48|6.08|7.36|5.96|0
1676977800000|2023-02-21 11:10:00|7.42|6.02|7.43|6.03|7.48|6.08|7.41|6.01|0
1676978100000|2023-02-21 11:15:00|7.42|6.02|7.55|6.15|7.55|6.15|7.42|6.02|0
1676978400000|2023-02-21 11:20:00|7.56|6.16|7.59|6.19|7.62|6.22|7.5|6.1|0
1676978700000|2023-02-21 11:25:00|7.6|6.2|7.58|6.18|7.63|6.23|7.56|6.16|0
1676979000000|2023-02-21 11:30:00|7.57|6.17|7.55|6.15|7.62|6.22|7.53|6.13|0
1676979300000|2023-02-21 11:35:00|7.56|6.16|7.67|6.27|7.68|6.28|7.56|6.16|0
1676979600000|2023-02-21 11:40:00|7.68|6.28|7.63|6.23|7.69|6.29|7.62|6.22|0
1676979900000|2023-02-21 11:45:00|7.62|6.22|7.68|6.28|7.74|6.34|7.62|6.22|0
1676980200000|2023-02-21 11:50:00|7.69|6.29|7.69|6.29|7.72|6.32|7.65|6.25|0
1676980500000|2023-02-21 11:55:00|7.7|6.3|7.72|6.32|7.72|6.32|7.62|6.22|0
1676980800000|2023-02-21 12:00:00|7.73|6.33|7.6|6.2|7.73|6.33|7.56|6.16|0
1676981100000|2023-02-21 12:05:00|7.58|6.18|7.46|6.06|7.59|6.19|7.43|6.03|0
1676981400000|2023-02-21 12:10:00|7.47|6.07|7.48|6.08|7.5|6.1|7.43|6.03|0
1676981700000|2023-02-21 12:15:00|7.47|6.07|7.46|6.06|7.5|6.1|7.45|6.05|0
1676982000000|2023-02-21 12:20:00|7.45|6.05|7.39|5.99|7.48|6.08|7.38|5.98|0
1676982300000|2023-02-21 12:25:00|7.4|6|7.45|6.05|7.45|6.05|7.37|5.97|0
1676982600000|2023-02-21 12:30:00|7.44|6.04|7.53|6.13|7.57|6.17|7.44|6.04|0
1676982900000|2023-02-21 12:35:00|7.52|6.12|7.54|6.14|7.58|6.18|7.49|6.09|0
1676983200000|2023-02-21 12:40:00|7.53|6.13|7.51|6.11|7.54|6.14|7.43|6.03|0
1676983500000|2023-02-21 12:45:00|7.52|6.12|7.6|6.2|7.62|6.22|7.51|6.11|0
1676983800000|2023-02-21 12:50:00|7.61|6.21|7.55|6.15|7.63|6.23|7.51|6.11|0
1676984100000|2023-02-21 12:55:00|7.56|6.16|7.51|6.11|7.59|6.19|7.51|6.11|0
1676984400000|2023-02-21 13:00:00|7.52|6.12|7.4|6|7.52|6.12|7.36|5.96|0
1676984700000|2023-02-21 13:05:00|7.39|5.99|7.36|5.96|7.42|6.02|7.36|5.96|0
1676985000000|2023-02-21 13:10:00|7.37|5.97|7.35|5.95|7.44|6.04|7.35|5.95|0
1676985300000|2023-02-21 13:15:00|7.34|5.94|7.4|6|7.43|6.03|7.34|5.94|0
1676985600000|2023-02-21 13:20:00|7.41|6.01|7.33|5.93|7.42|6.02|7.29|5.89|0
1676985900000|2023-02-21 13:25:00|7.32|5.92|7.29|5.89|7.34|5.94|7.21|5.81|0
1676986200000|2023-02-21 13:30:00|7.32|5.92|7.19|5.79|7.47|6.07|7.13|5.73|0
1676986500000|2023-02-21 13:35:00|7.2|5.8|7.13|5.73|7.23|5.83|7.11|5.71|0
1676986800000|2023-02-21 13:40:00|7.14|5.74|7.01|5.61|7.19|5.79|6.99|5.59|0
1676987100000|2023-02-21 13:45:00|7|5.6|7.11|5.71|7.11|5.71|6.96|5.56|0
1676987400000|2023-02-21 13:50:00|7.1|5.7|7.05|5.65|7.1|5.7|7|5.6|0
1676987700000|2023-02-21 13:55:00|7.06|5.66|6.98|5.58|7.1|5.7|6.98|5.58|0
1676988000000|2023-02-21 14:00:00|6.97|5.57|7.03|5.63|7.04|5.64|6.93|5.53|0
1676988300000|2023-02-21 14:05:00|7.04|5.64|7.05|5.65|7.12|5.72|7.04|5.64|0
1676988600000|2023-02-21 14:10:00|7.06|5.66|7.18|5.78|7.19|5.79|6.99|5.59|0
1676988900000|2023-02-21 14:15:00|7.17|5.77|7.11|5.71|7.23|5.83|7.1|5.7|0
1676989200000|2023-02-21 14:20:00|7.1|5.7|7.12|5.72|7.15|5.75|7.09|5.69|0
1676989500000|2023-02-21 14:25:00|7.1|5.7|6.97|5.57|7.12|5.72|6.95|5.55|0
1676989800000|2023-02-21 14:30:00|7.02|5.62|7.27|5.87|7.28|5.88|7.02|5.62|0
1676990100000|2023-02-21 14:35:00|7.26|5.86|7.21|5.81|7.28|5.88|7.08|5.68|0
1676990400000|2023-02-21 14:40:00|7.24|5.84|6.94|5.54|7.37|5.97|6.92|5.52|0
1676990700000|2023-02-21 14:45:00|6.75|5.35|6.58|5.18|7.01|5.61|6.53|5.13|0
1676991000000|2023-02-21 14:50:00|6.56|5.16|6.66|5.26|6.75|5.35|6.43|5.03|0
1676991300000|2023-02-21 14:55:00|6.63|5.23|6.43|5.03|6.71|5.31|6.36|4.96|0
1676991600000|2023-02-21 15:00:00|6.36|4.96|6.45|5.05|6.54|5.14|6.31|4.91|0
1676991900000|2023-02-21 15:05:00|6.44|5.04|6.38|4.98|6.55|5.15|6.35|4.95|0
1676992200000|2023-02-21 15:10:00|6.39|4.99|6.41|5.01|6.51|5.11|6.26|4.86|0
1676992500000|2023-02-21 15:15:00|6.38|4.98|6.47|5.07|6.55|5.15|6.35|4.95|0
1676992800000|2023-02-21 15:20:00|6.46|5.06|6.47|5.07|6.57|5.17|6.37|4.97|0
1676993100000|2023-02-21 15:25:00|6.46|5.06|6.4|5|6.47|5.07|6.32|4.92|0
1676993400000|2023-02-21 15:30:00|6.37|4.97|6.44|5.04|6.47|5.07|6.32|4.92|0
1676993700000|2023-02-21 15:35:00|6.43|5.03|6.43|5.03|6.56|5.16|6.39|4.99|0
1676994000000|2023-02-21 15:40:00|6.46|5.06|6.48|5.08|6.67|5.27|6.42|5.02|0
1676994300000|2023-02-21 15:45:00|6.46|5.06|6.48|5.08|6.53|5.13|6.3|4.9|0
1676994600000|2023-02-21 15:50:00|6.49|5.09|6.63|5.23|6.67|5.27|6.42|5.02|0
1676994900000|2023-02-21 15:55:00|6.64|5.24|6.61|5.21|6.67|5.27|6.59|5.19|0
1676995200000|2023-02-21 16:00:00|6.6|5.2|6.62|5.22|6.74|5.34|6.6|5.2|0
1676995500000|2023-02-21 16:05:00|6.6|5.2|6.51|5.11|6.62|5.22|6.51|5.11|0
1676995800000|2023-02-21 16:10:00|6.5|5.1|6.7|5.3|6.7|5.3|6.48|5.08|0
1676996100000|2023-02-21 16:15:00|6.69|5.29|6.61|5.21|6.72|5.32|6.55|5.15|0
1676996400000|2023-02-21 16:20:00|6.6|5.2|6.56|5.16|6.64|5.24|6.54|5.14|0
1676996700000|2023-02-21 16:25:00|6.57|5.17|6.54|5.14|6.64|5.24|6.49|5.09|0
1676997000000|2023-02-21 16:30:00|6.52|5.12|6.48|5.08|6.58|5.18|6.39|4.99|0
1676997300000|2023-02-21 16:35:00|6.49|5.09|6.47|5.07|6.59|5.19|6.46|5.06|0
1676997600000|2023-02-21 16:40:00|6.46|5.06|6.55|5.15|6.61|5.21|6.41|5.01|0
1676997900000|2023-02-21 16:45:00|6.54|5.14|6.56|5.16|6.63|5.23|6.52|5.12|0
1676998200000|2023-02-21 16:50:00|6.55|5.15|6.47|5.07|6.55|5.15|6.42|5.02|0
1676998500000|2023-02-21 16:55:00|6.46|5.06|6.43|5.03|6.53|5.13|6.36|4.96|0
1676998800000|2023-02-21 17:00:00|6.42|5.02|6.42|5.02|6.47|5.07|6.38|4.98|0
1676999100000|2023-02-21 17:05:00|6.41|5.01|6.46|5.06|6.52|5.12|6.41|5.01|0
1676999400000|2023-02-21 17:10:00|6.45|5.05|6.39|4.99|6.48|5.08|6.35|4.95|0
1676999700000|2023-02-21 17:15:00|6.38|4.98|6.45|5.05|6.45|5.05|6.31|4.91|0
1677000000000|2023-02-21 17:20:00|6.46|5.06|6.4|5|6.48|5.08|6.36|4.96|0
1677000300000|2023-02-21 17:25:00|6.38|4.98|6.35|4.95|6.39|4.99|6.31|4.91|0
1677000600000|2023-02-21 17:30:00|6.36|4.96|6.53|5.13|6.53|5.13|6.34|4.94|0
1677000900000|2023-02-21 17:35:00|6.52|5.12|6.55|5.15|6.59|5.19|6.47|5.07|0
1677001200000|2023-02-21 17:40:00|6.56|5.16|6.55|5.15|6.64|5.24|6.5|5.1|0
1677001500000|2023-02-21 17:45:00|6.56|5.16|6.58|5.18|6.6|5.2|6.48|5.08|0
1677001800000|2023-02-21 17:50:00|6.57|5.17|6.65|5.25|6.68|5.28|6.57|5.17|0
1677002100000|2023-02-21 17:55:00|6.66|5.26|6.69|5.29|6.69|5.29|6.61|5.21|0
1677002400000|2023-02-21 18:00:00|6.68|5.28|6.67|5.27|6.7|5.3|6.61|5.21|0
1677002700000|2023-02-21 18:05:00|6.68|5.28|6.53|5.13|6.68|5.28|6.52|5.12|0
1677003000000|2023-02-21 18:10:00|6.52|5.12|6.47|5.07|6.54|5.14|6.46|5.06|0
1677003300000|2023-02-21 18:15:00|6.48|5.08|6.47|5.07|6.53|5.13|6.44|5.04|0
1677003600000|2023-02-21 18:20:00|6.46|5.06|6.45|5.05|6.53|5.13|6.43|5.03|0
1677003900000|2023-02-21 18:25:00|6.46|5.06|6.38|4.98|6.47|5.07|6.32|4.92|0
1677004200000|2023-02-21 18:30:00|6.37|4.97|6.15|4.75|6.37|4.97|6.15|4.75|0
1677004500000|2023-02-21 18:35:00|6.16|4.76|6.14|4.74|6.18|4.78|6.14|4.74|0
1677004800000|2023-02-21 18:40:00|6.13|4.73|6.19|4.79|6.22|4.82|6.1|4.7|0
1677005100000|2023-02-21 18:45:00|6.2|4.8|6.17|4.77|6.27|4.87|6.17|4.77|0
1677005400000|2023-02-21 18:50:00|6.16|4.76|6.13|4.73|6.17|4.77|6.09|4.69|0
1677005700000|2023-02-21 18:55:00|6.12|4.72|6.13|4.73|6.14|4.74|6.08|4.68|0
1677006000000|2023-02-21 19:00:00|6.12|4.72|6.09|4.69|6.12|4.72|6.05|4.65|0
1677006300000|2023-02-21 19:05:00|6.1|4.7|6.02|4.62|6.11|4.71|6.01|4.61|0
1677006600000|2023-02-21 19:10:00|6.01|4.61|5.96|4.56|6.01|4.61|5.94|4.54|0
1677006900000|2023-02-21 19:15:00|5.97|4.57|5.9|4.5|6|4.6|5.9|4.5|0
1677007200000|2023-02-21 19:20:00|5.89|4.49|5.88|4.48|5.93|4.53|5.87|4.47|0
1677007500000|2023-02-21 19:25:00|5.9|4.5|6.24|4.84|6.48|5.08|5.9|4.5|0
1677007800000|2023-02-21 19:30:00|6.25|4.85|6.38|4.98|6.38|4.98|6.2|4.8|0
1677008100000|2023-02-21 19:35:00|6.41|5.01|6.37|4.97|6.41|5.01|6.27|4.87|0
1677008400000|2023-02-21 19:40:00|6.38|4.98|6.43|5.03|6.45|5.05|6.25|4.85|0
1677008700000|2023-02-21 19:45:00|6.44|5.04|6.43|5.03|6.49|5.09|6.38|4.98|0
1677009000000|2023-02-21 19:50:00|6.42|5.02|6.4|5|6.42|5.02|6.35|4.95|0
1677009300000|2023-02-21 19:55:00|6.39|4.99|6.37|4.97|6.43|5.03|6.29|4.89|0
1677009600000|2023-02-21 20:00:00|6.4|5|6.5|5.1|6.5|5.1|6.34|4.94|0
1677009900000|2023-02-21 20:05:00|6.49|5.09|6.33|4.93|6.5|5.1|6.33|4.93|0
1677010200000|2023-02-21 20:10:00|6.34|4.94|6.29|4.89|6.35|4.95|6.25|4.85|0
1677010500000|2023-02-21 20:15:00|6.28|4.88|6.29|4.89|6.34|4.94|6.24|4.84|0
1677010800000|2023-02-21 20:20:00|6.28|4.88|6.36|4.96|6.39|4.99|6.23|4.83|0
1677011100000|2023-02-21 20:25:00|6.37|4.97|6.33|4.93|6.39|4.99|6.27|4.87|0
1677011400000|2023-02-21 20:30:00|6.35|4.95|6.51|5.11|6.53|5.13|6.35|4.95|0
1677011700000|2023-02-21 20:35:00|6.5|5.1|6.35|4.95|6.51|5.11|6.33|4.93|0
1677012000000|2023-02-21 20:40:00|6.36|4.96|6.39|4.99|6.4|5|6.29|4.89|0
1677012300000|2023-02-21 20:45:00|6.43|5.03|6.42|5.02|6.48|5.08|6.36|4.96|0
1677012600000|2023-02-21 20:50:00|6.35|4.95|6.25|4.85|6.35|4.95|6.2|4.8|0
1677012900000|2023-02-21 20:55:00|6.23|4.83|5.99|4.59|6.29|4.89|5.93|4.53|0
1677013200000|2023-02-21 21:00:00|6.02|4.62|6.1|4.7|6.14|4.74|6.02|4.62|0
1677013500000|2023-02-21 21:05:00|6.09|4.69|6.04|4.64|6.14|4.74|6.03|4.63|0
1677013800000|2023-02-21 21:10:00|6.05|4.65|6.09|4.69|6.1|4.7|6.05|4.65|0
1677014100000|2023-02-21 21:15:00|6.29|4.49|6.25|4.45|6.29|4.49|6.24|4.44|0
1677014400000|2023-02-21 21:20:00|6.24|4.44|6.25|4.45|6.27|4.47|6.22|4.42|0
1677014700000|2023-02-21 21:25:00|6.26|4.46|6.24|4.44|6.28|4.48|6.24|4.44|0
1677015000000|2023-02-21 21:30:00|6.26|4.46|6.24|4.44|6.28|4.48|6.24|4.44|0
1677015300000|2023-02-21 21:35:00|6.25|4.45|6.24|4.44|6.25|4.45|6.23|4.43|0
1677015600000|2023-02-21 21:40:00|6.23|4.43|6.22|4.42|6.24|4.44|6.22|4.42|0
1677015900000|2023-02-21 21:45:00|6.23|4.43|6.23|4.43|6.24|4.44|6.23|4.43|0
1677016200000|2023-02-21 21:50:00|6.24|4.44|6.25|4.45|6.25|4.45|6.23|4.43|0
1677016500000|2023-02-21 21:55:00|6.26|4.46|6.25|4.45|6.27|4.47|6.24|4.44|0
1677016800000|2023-02-21 22:00:00|6.26|4.46|6.24|4.44|6.26|4.46|6.24|4.44|0
1677018000000|2023-02-21 22:20:00|6.23|4.43|6.24|4.44|6.25|4.45|6.23|4.43|0
1677018300000|2023-02-21 22:25:00|6.23|4.43|6.23|4.43|6.24|4.44|6.23|4.43|0
1677018600000|2023-02-21 22:30:00|6.24|4.44|6.24|4.44|6.24|4.44|6.23|4.43|0
1677018900000|2023-02-21 22:35:00|6.23|4.43|6.24|4.44|6.24|4.44|6.23|4.43|0
1677019200000|2023-02-21 22:40:00|6.23|4.43|6.24|4.44|6.24|4.44|6.23|4.43|0
1677019500000|2023-02-21 22:45:00|6.23|4.43|6.23|4.43|6.23|4.43|6.23|4.43|0
1677019800000|2023-02-21 22:50:00|6.24|4.44|6.23|4.43|6.24|4.44|6.23|4.43|0
1677020100000|2023-02-21 22:55:00|6.24|4.44|6.23|4.43|6.24|4.44|6.23|4.43|0
1677020400000|2023-02-21 23:00:00|6.24|4.44|6.26|4.46|6.28|4.48|6.21|4.41|0
1677020700000|2023-02-21 23:05:00|6.27|4.47|6.25|4.45|6.28|4.48|6.24|4.44|0
1677021000000|2023-02-21 23:10:00|6.26|4.46|6.22|4.42|6.26|4.46|6.22|4.42|0
1677021300000|2023-02-21 23:15:00|6.23|4.43|6.2|4.4|6.24|4.44|6.2|4.4|0
1677021600000|2023-02-21 23:20:00|6.21|4.41|6.25|4.45|6.25|4.45|6.19|4.39|0
1677021900000|2023-02-21 23:25:00|6.24|4.44|6.27|4.47|6.27|4.47|6.23|4.43|0
1677022200000|2023-02-21 23:30:00|6.28|4.48|6.23|4.43|6.3|4.5|6.22|4.42|0
1677022500000|2023-02-21 23:35:00|6.24|4.44|6.27|4.47|6.29|4.49|6.23|4.43|0
1677022800000|2023-02-21 23:40:00|6.26|4.46|6.29|4.49|6.29|4.49|6.24|4.44|0
1677023100000|2023-02-21 23:45:00|6.28|4.48|6.24|4.44|6.28|4.48|6.22|4.42|0
1677023400000|2023-02-21 23:50:00|6.25|4.45|6.27|4.47|6.29|4.49|6.25|4.45|0
1677023700000|2023-02-21 23:55:00|6.28|4.48|6.33|4.53|6.35|4.55|6.28|4.48|0
1677024000000|2023-02-22 00:00:00|6.34|4.54|6.38|4.58|6.4|4.6|6.33|4.53|0
1677024300000|2023-02-22 00:05:00|6.37|4.57|6.35|4.55|6.38|4.58|6.34|4.54|0
1677024600000|2023-02-22 00:10:00|6.34|4.54|6.31|4.51|6.34|4.54|6.28|4.48|0
1677024900000|2023-02-22 00:15:00|6.32|4.52|6.3|4.5|6.32|4.52|6.29|4.49|0
1677025200000|2023-02-22 00:20:00|6.31|4.51|6.3|4.5|6.31|4.51|6.27|4.47|0
1677025500000|2023-02-22 00:25:00|6.29|4.49|6.32|4.52|6.32|4.52|6.28|4.48|0
1677025800000|2023-02-22 00:30:00|6.34|4.54|6.31|4.51|6.39|4.59|6.31|4.51|0
1677026100000|2023-02-22 00:35:00|6.32|4.52|6.3|4.5|6.33|4.53|6.3|4.5|0
1677026400000|2023-02-22 00:40:00|6.31|4.51|6.32|4.52|6.34|4.54|6.3|4.5|0
1677026700000|2023-02-22 00:45:00|6.33|4.53|6.38|4.58|6.38|4.58|6.32|4.52|0
1677027000000|2023-02-22 00:50:00|6.39|4.59|6.39|4.59|6.39|4.59|6.34|4.54|0
1677027300000|2023-02-22 00:55:00|6.38|4.58|6.39|4.59|6.4|4.6|6.36|4.56|0
1677027600000|2023-02-22 01:00:00|6.38|4.58|6.34|4.54|6.39|4.59|6.33|4.53|0
1677027900000|2023-02-22 01:05:00|6.33|4.53|6.33|4.53|6.38|4.58|6.33|4.53|0
1677028200000|2023-02-22 01:10:00|6.34|4.54|6.35|4.55|6.36|4.56|6.31|4.51|0
1677028500000|2023-02-22 01:15:00|6.36|4.56|6.35|4.55|6.4|4.6|6.35|4.55|0
1677028800000|2023-02-22 01:20:00|6.36|4.56|6.38|4.58|6.4|4.6|6.36|4.56|0
1677029100000|2023-02-22 01:25:00|6.37|4.57|6.45|4.65|6.45|4.65|6.36|4.56|0
1677029400000|2023-02-22 01:30:00|6.46|4.66|6.4|4.6|6.46|4.66|6.4|4.6|0
1677029700000|2023-02-22 01:35:00|6.41|4.61|6.43|4.63|6.43|4.63|6.4|4.6|0
1677030000000|2023-02-22 01:40:00|6.42|4.62|6.39|4.59|6.43|4.63|6.37|4.57|0
1677030300000|2023-02-22 01:45:00|6.38|4.58|6.34|4.54|6.39|4.59|6.34|4.54|0
1677030600000|2023-02-22 01:50:00|6.35|4.55|6.35|4.55|6.37|4.57|6.33|4.53|0
1677030900000|2023-02-22 01:55:00|6.36|4.56|6.39|4.59|6.41|4.61|6.34|4.54|0
1677031200000|2023-02-22 02:00:00|6.4|4.6|6.38|4.58|6.41|4.61|6.36|4.56|0
1677031500000|2023-02-22 02:05:00|6.36|4.56|6.41|4.61|6.42|4.62|6.36|4.56|0
1677031800000|2023-02-22 02:10:00|6.4|4.6|6.35|4.55|6.4|4.6|6.35|4.55|0
1677032100000|2023-02-22 02:15:00|6.36|4.56|6.39|4.59|6.4|4.6|6.36|4.56|0
1677032400000|2023-02-22 02:20:00|6.4|4.6|6.43|4.63|6.43|4.63|6.39|4.59|0
1677032700000|2023-02-22 02:25:00|6.42|4.62|6.41|4.61|6.43|4.63|6.39|4.59|0
1677033000000|2023-02-22 02:30:00|6.4|4.6|6.41|4.61|6.43|4.63|6.39|4.59|0
1677033300000|2023-02-22 02:35:00|6.42|4.62|6.42|4.62|6.43|4.63|6.4|4.6|0
1677033600000|2023-02-22 02:40:00|6.43|4.63|6.47|4.67|6.48|4.68|6.43|4.63|0
1677033900000|2023-02-22 02:45:00|6.46|4.66|6.47|4.67|6.48|4.68|6.45|4.65|0
1677034200000|2023-02-22 02:50:00|6.48|4.68|6.48|4.68|6.49|4.69|6.46|4.66|0
1677034500000|2023-02-22 02:55:00|6.49|4.69|6.49|4.69|6.49|4.69|6.48|4.68|0
1677034800000|2023-02-22 03:00:00|6.48|4.68|6.48|4.68|6.49|4.69|6.45|4.65|0
1677035100000|2023-02-22 03:05:00|6.49|4.69|6.45|4.65|6.5|4.7|6.43|4.63|0
1677035400000|2023-02-22 03:10:00|6.46|4.66|6.47|4.67|6.47|4.67|6.45|4.65|0
1677035700000|2023-02-22 03:15:00|6.46|4.66|6.46|4.66|6.47|4.67|6.45|4.65|0
1677036000000|2023-02-22 03:20:00|6.47|4.67|6.46|4.66|6.47|4.67|6.46|4.66|0
1677036300000|2023-02-22 03:25:00|6.45|4.65|6.45|4.65|6.45|4.65|6.44|4.64|0
1677036600000|2023-02-22 03:30:00|6.46|4.66|6.42|4.62|6.46|4.66|6.42|4.62|0
1677036900000|2023-02-22 03:35:00|6.41|4.61|6.41|4.61|6.44|4.64|6.41|4.61|0
1677037200000|2023-02-22 03:40:00|6.42|4.62|6.44|4.64|6.44|4.64|6.41|4.61|0
1677037500000|2023-02-22 03:45:00|6.45|4.65|6.46|4.66|6.47|4.67|6.44|4.64|0
1677037800000|2023-02-22 03:50:00|6.45|4.65|6.46|4.66|6.47|4.67|6.45|4.65|0
1677038100000|2023-02-22 03:55:00|6.47|4.67|6.48|4.68|6.48|4.68|6.46|4.66|0
1677038400000|2023-02-22 04:00:00|6.49|4.69|6.46|4.66|6.49|4.69|6.46|4.66|0
1677038700000|2023-02-22 04:05:00|6.45|4.65|6.46|4.66|6.46|4.66|6.44|4.64|0
1677039000000|2023-02-22 04:10:00|6.45|4.65|6.45|4.65|6.46|4.66|6.45|4.65|0
1677039300000|2023-02-22 04:15:00|6.46|4.66|6.46|4.66|6.47|4.67|6.45|4.65|0
1677039600000|2023-02-22 04:20:00|6.45|4.65|6.42|4.62|6.45|4.65|6.42|4.62|0
1677039900000|2023-02-22 04:25:00|6.43|4.63|6.43|4.63|6.44|4.64|6.43|4.63|0
1677040200000|2023-02-22 04:30:00|6.42|4.62|6.41|4.61|6.43|4.63|6.4|4.6|0
1677040500000|2023-02-22 04:35:00|6.42|4.62|6.44|4.64|6.44|4.64|6.42|4.62|0
1677040800000|2023-02-22 04:40:00|6.43|4.63|6.43|4.63|6.43|4.63|6.4|4.6|0
1677041100000|2023-02-22 04:45:00|6.44|4.64|6.43|4.63|6.44|4.64|6.42|4.62|0
1677041400000|2023-02-22 04:50:00|6.42|4.62|6.41|4.61|6.42|4.62|6.38|4.58|0
1677041700000|2023-02-22 04:55:00|6.4|4.6|6.43|4.63|6.43|4.63|6.4|4.6|0
1677042000000|2023-02-22 05:00:00|6.42|4.62|6.39|4.59|6.42|4.62|6.38|4.58|0
1677042300000|2023-02-22 05:05:00|6.4|4.6|6.41|4.61|6.42|4.62|6.38|4.58|0
1677042600000|2023-02-22 05:10:00|6.42|4.62|6.38|4.58|6.42|4.62|6.38|4.58|0
1677042900000|2023-02-22 05:15:00|6.37|4.57|6.38|4.58|6.39|4.59|6.36|4.56|0
1677043200000|2023-02-22 05:20:00|6.37|4.57|6.36|4.56|6.38|4.58|6.36|4.56|0
1677043500000|2023-02-22 05:25:00|6.35|4.55|6.37|4.57|6.37|4.57|6.35|4.55|0
1677043800000|2023-02-22 05:30:00|6.36|4.56|6.36|4.56|6.37|4.57|6.35|4.55|0
1677044100000|2023-02-22 05:35:00|6.35|4.55|6.37|4.57|6.37|4.57|6.35|4.55|0
1677044400000|2023-02-22 05:40:00|6.36|4.56|6.39|4.59|6.39|4.59|6.36|4.56|0
1677044700000|2023-02-22 05:45:00|6.38|4.58|6.39|4.59|6.39|4.59|6.38|4.58|0
1677045000000|2023-02-22 05:50:00|6.38|4.58|6.37|4.57|6.38|4.58|6.36|4.56|0
1677045300000|2023-02-22 05:55:00|6.38|4.58|6.37|4.57|6.38|4.58|6.36|4.56|0
1677045600000|2023-02-22 06:00:00|6.38|4.58|6.4|4.6|6.41|4.61|6.36|4.56|0
1677045900000|2023-02-22 06:05:00|6.39|4.59|6.37|4.57|6.4|4.6|6.37|4.57|0
1677046200000|2023-02-22 06:10:00|6.38|4.58|6.41|4.61|6.41|4.61|6.38|4.58|0
1677046500000|2023-02-22 06:15:00|6.4|4.6|6.39|4.59|6.4|4.6|6.38|4.58|0
1677046800000|2023-02-22 06:20:00|6.4|4.6|6.38|4.58|6.4|4.6|6.37|4.57|0
1677047100000|2023-02-22 06:25:00|6.39|4.59|6.31|4.51|6.39|4.59|6.31|4.51|0
1677047400000|2023-02-22 06:30:00|6.32|4.52|6.31|4.51|6.34|4.54|6.3|4.5|0
1677047700000|2023-02-22 06:35:00|6.32|4.52|6.31|4.51|6.33|4.53|6.3|4.5|0
1677048000000|2023-02-22 06:40:00|6.32|4.52|6.34|4.54|6.35|4.55|6.32|4.52|0
1677048300000|2023-02-22 06:45:00|6.33|4.53|6.3|4.5|6.34|4.54|6.3|4.5|0
1677048600000|2023-02-22 06:50:00|6.31|4.51|6.32|4.52|6.33|4.53|6.3|4.5|0
1677048900000|2023-02-22 06:55:00|6.33|4.53|6.33|4.53|6.34|4.54|6.31|4.51|0
1677049200000|2023-02-22 07:00:00|6.34|4.54|6.39|4.59|6.4|4.6|6.34|4.54|0
1677049500000|2023-02-22 07:05:00|6.19|4.79|6.07|4.67|6.19|4.79|6.05|4.65|0
1677049800000|2023-02-22 07:10:00|6.06|4.66|6.17|4.77|6.19|4.79|6.05|4.65|0
1677050100000|2023-02-22 07:15:00|6.16|4.76|6.12|4.72|6.17|4.77|6.11|4.71|0
1677050400000|2023-02-22 07:20:00|6.11|4.71|6.18|4.78|6.19|4.79|6.11|4.71|0
1677050700000|2023-02-22 07:25:00|6.17|4.77|6.19|4.79|6.19|4.79|6.16|4.76|0
1677051000000|2023-02-22 07:30:00|6.18|4.78|6.21|4.81|6.22|4.82|6.18|4.78|0
1677051300000|2023-02-22 07:35:00|6.2|4.8|6.23|4.83|6.24|4.84|6.2|4.8|0
1677051600000|2023-02-22 07:40:00|6.24|4.84|6.23|4.83|6.27|4.87|6.22|4.82|0
1677051900000|2023-02-22 07:45:00|6.24|4.84|6.23|4.83|6.25|4.85|6.21|4.81|0
1677052200000|2023-02-22 07:50:00|6.22|4.82|6.23|4.83|6.23|4.83|6.2|4.8|0
1677052500000|2023-02-22 07:55:00|6.22|4.82|6.14|4.74|6.22|4.82|6.14|4.74|0
1677052800000|2023-02-22 08:00:00|6.15|4.75|6.15|4.75|6.24|4.84|6.12|4.72|0
1677053100000|2023-02-22 08:05:00|6.16|4.76|6.16|4.76|6.3|4.9|6.13|4.73|0
1677053400000|2023-02-22 08:10:00|6.15|4.75|6.12|4.72|6.15|4.75|6.08|4.68|0
1677053700000|2023-02-22 08:15:00|6.11|4.71|6.15|4.75|6.16|4.76|6.07|4.67|0
1677054000000|2023-02-22 08:20:00|6.14|4.74|6.08|4.68|6.18|4.78|6.08|4.68|0
1677054300000|2023-02-22 08:25:00|6.09|4.69|5.96|4.56|6.12|4.72|5.95|4.55|0
1677054600000|2023-02-22 08:30:00|5.98|4.58|5.95|4.55|6.02|4.62|5.94|4.54|0
1677054900000|2023-02-22 08:35:00|5.96|4.56|5.9|4.5|5.98|4.58|5.88|4.48|0
1677055200000|2023-02-22 08:40:00|5.89|4.49|5.76|4.36|5.9|4.5|5.75|4.35|0
1677055500000|2023-02-22 08:45:00|5.75|4.35|5.79|4.39|5.84|4.44|5.73|4.33|0
1677055800000|2023-02-22 08:50:00|5.81|4.41|5.9|4.5|5.93|4.53|5.79|4.39|0
1677056100000|2023-02-22 08:55:00|5.89|4.49|5.95|4.55|5.98|4.58|5.89|4.49|0
1677056400000|2023-02-22 09:00:00|5.96|4.56|6.03|4.63|6.05|4.65|5.94|4.54|0
1677056700000|2023-02-22 09:05:00|6.05|4.65|6.03|4.63|6.12|4.72|6.01|4.61|0
1677057000000|2023-02-22 09:10:00|6.02|4.62|6.03|4.63|6.06|4.66|5.97|4.57|0
1677057300000|2023-02-22 09:15:00|6.04|4.64|5.98|4.58|6.04|4.64|5.94|4.54|0
1677057600000|2023-02-22 09:20:00|5.99|4.59|5.99|4.59|6.06|4.66|5.98|4.58|0
1677057900000|2023-02-22 09:25:00|6|4.6|5.98|4.58|6.03|4.63|5.96|4.56|0
1677058200000|2023-02-22 09:30:00|5.97|4.57|5.92|4.52|6.01|4.61|5.89|4.49|0
1677058500000|2023-02-22 09:35:00|5.91|4.51|5.89|4.49|5.93|4.53|5.78|4.38|0
1677058800000|2023-02-22 09:40:00|5.9|4.5|5.9|4.5|5.93|4.53|5.83|4.43|0
1677059100000|2023-02-22 09:45:00|5.92|4.52|6.03|4.63|6.03|4.63|5.92|4.52|0
1677059400000|2023-02-22 09:50:00|6.04|4.64|6.08|4.68|6.12|4.72|6.04|4.64|0
1677059700000|2023-02-22 09:55:00|6.07|4.67|6.04|4.64|6.11|4.71|6.01|4.61|0
1677060000000|2023-02-22 10:00:00|6.03|4.63|6|4.6|6.03|4.63|5.96|4.56|0
1677060300000|2023-02-22 10:05:00|5.99|4.59|5.95|4.55|6.06|4.66|5.94|4.54|0
1677060600000|2023-02-22 10:10:00|5.96|4.56|5.86|4.46|5.96|4.56|5.85|4.45|0
1677060900000|2023-02-22 10:15:00|5.88|4.48|5.93|4.53|5.95|4.55|5.88|4.48|0
1677061200000|2023-02-22 10:20:00|5.92|4.52|5.86|4.46|5.92|4.52|5.8|4.4|0
1677061500000|2023-02-22 10:25:00|5.87|4.47|5.91|4.51|5.96|4.56|5.87|4.47|0
1677061800000|2023-02-22 10:30:00|5.9|4.5|5.89|4.49|5.95|4.55|5.87|4.47|0
1677062100000|2023-02-22 10:35:00|5.9|4.5|5.95|4.55|5.95|4.55|5.88|4.48|0
1677062400000|2023-02-22 10:40:00|5.94|4.54|6.03|4.63|6.04|4.64|5.94|4.54|0
1677062700000|2023-02-22 10:45:00|6.04|4.64|5.99|4.59|6.07|4.67|5.99|4.59|0
1677063000000|2023-02-22 10:50:00|6|4.6|5.98|4.58|6.02|4.62|5.93|4.53|0
1677063300000|2023-02-22 10:55:00|5.97|4.57|5.97|4.57|5.98|4.58|5.94|4.54|0
1677063600000|2023-02-22 11:00:00|5.98|4.58|6|4.6|6.01|4.61|5.94|4.54|0
1677063900000|2023-02-22 11:05:00|5.99|4.59|5.99|4.59|6.02|4.62|5.97|4.57|0
1677064200000|2023-02-22 11:10:00|5.98|4.58|5.92|4.52|5.98|4.58|5.91|4.51|0
1677064500000|2023-02-22 11:15:00|5.91|4.51|5.93|4.53|5.98|4.58|5.89|4.49|0
1677064800000|2023-02-22 11:20:00|5.92|4.52|5.9|4.5|5.94|4.54|5.86|4.46|0
1677065100000|2023-02-22 11:25:00|5.91|4.51|5.79|4.39|5.94|4.54|5.78|4.38|0
1677065400000|2023-02-22 11:30:00|5.8|4.4|5.74|4.34|5.83|4.43|5.7|4.3|0
1677065700000|2023-02-22 11:35:00|5.75|4.35|5.68|4.28|5.77|4.37|5.63|4.23|0
1677066000000|2023-02-22 11:40:00|5.69|4.29|5.7|4.3|5.71|4.31|5.66|4.26|0
1677066300000|2023-02-22 11:45:00|5.69|4.29|5.7|4.3|5.77|4.37|5.68|4.28|0
1677066600000|2023-02-22 11:50:00|5.72|4.32|5.84|4.44|5.85|4.45|5.72|4.32|0
1677066900000|2023-02-22 11:55:00|5.83|4.43|5.89|4.49|5.9|4.5|5.83|4.43|0
1677067200000|2023-02-22 12:00:00|5.9|4.5|5.94|4.54|5.97|4.57|5.87|4.47|0
1677067500000|2023-02-22 12:05:00|5.93|4.53|6.05|4.65|6.09|4.69|5.92|4.52|0
1677067800000|2023-02-22 12:10:00|6.06|4.66|6.05|4.65|6.07|4.67|6.01|4.61|0
1677068100000|2023-02-22 12:15:00|6.04|4.64|6.09|4.69|6.09|4.69|6.02|4.62|0
1677068400000|2023-02-22 12:20:00|6.1|4.7|6.23|4.83|6.24|4.84|6.09|4.69|0
1677068700000|2023-02-22 12:25:00|6.24|4.84|6.25|4.85|6.28|4.88|6.21|4.81|0
1677069000000|2023-02-22 12:30:00|6.24|4.84|6.31|4.91|6.32|4.92|6.23|4.83|0
1677069300000|2023-02-22 12:35:00|6.3|4.9|6.31|4.91|6.38|4.98|6.3|4.9|0
1677069600000|2023-02-22 12:40:00|6.32|4.92|6.29|4.89|6.43|5.03|6.29|4.89|0
1677069900000|2023-02-22 12:45:00|6.28|4.88|6.27|4.87|6.32|4.92|6.26|4.86|0
1677070200000|2023-02-22 12:50:00|6.26|4.86|6.24|4.84|6.26|4.86|6.21|4.81|0
1677070500000|2023-02-22 12:55:00|6.25|4.85|6.28|4.88|6.3|4.9|6.22|4.82|0
1677070800000|2023-02-22 13:00:00|6.29|4.89|6.21|4.81|6.32|4.92|6.2|4.8|0
1677071100000|2023-02-22 13:05:00|6.2|4.8|6.2|4.8|6.22|4.82|6.16|4.76|0
1677071400000|2023-02-22 13:10:00|6.21|4.81|6.18|4.78|6.21|4.81|6.13|4.73|0
1677071700000|2023-02-22 13:15:00|6.17|4.77|6.21|4.81|6.28|4.88|6.17|4.77|0
1677072000000|2023-02-22 13:20:00|6.2|4.8|6.24|4.84|6.26|4.86|6.2|4.8|0
1677072300000|2023-02-22 13:25:00|6.25|4.85|6.1|4.7|6.25|4.85|6.09|4.69|0
1677072600000|2023-02-22 13:30:00|6.11|4.71|6.19|4.79|6.2|4.8|6.09|4.69|0
1677072900000|2023-02-22 13:35:00|6.18|4.78|6.11|4.71|6.18|4.78|6.1|4.7|0
1677073200000|2023-02-22 13:40:00|6.1|4.7|6.13|4.73|6.16|4.76|6.1|4.7|0
1677073500000|2023-02-22 13:45:00|6.11|4.71|6.13|4.73|6.16|4.76|6.11|4.71|0
1677073800000|2023-02-22 13:50:00|6.14|4.74|6.21|4.81|6.24|4.84|6.13|4.73|0
1677074100000|2023-02-22 13:55:00|6.22|4.82|6.18|4.78|6.22|4.82|6.15|4.75|0
1677074400000|2023-02-22 14:00:00|6.19|4.79|6.15|4.75|6.23|4.83|6.1|4.7|0
1677074700000|2023-02-22 14:05:00|6.17|4.77|6.14|4.74|6.19|4.79|6.14|4.74|0
1677075000000|2023-02-22 14:10:00|6.15|4.75|6.1|4.7|6.15|4.75|6.08|4.68|0
1677075300000|2023-02-22 14:15:00|6.12|4.72|6.12|4.72|6.13|4.73|6.07|4.67|0
1677075600000|2023-02-22 14:20:00|6.11|4.71|6.15|4.75|6.16|4.76|6.11|4.71|0
1677075900000|2023-02-22 14:25:00|6.13|4.73|6.03|4.63|6.14|4.74|6.02|4.62|0
1677076200000|2023-02-22 14:30:00|6.05|4.65|6.09|4.69|6.19|4.79|6.01|4.61|0
1677076500000|2023-02-22 14:35:00|6.07|4.67|6.15|4.75|6.17|4.77|5.97|4.57|0
1677076800000|2023-02-22 14:40:00|6.16|4.76|6.1|4.7|6.16|4.76|6|4.6|0
1677077100000|2023-02-22 14:45:00|6.11|4.71|6.18|4.78|6.21|4.81|6.05|4.65|0
1677077400000|2023-02-22 14:50:00|6.2|4.8|6.06|4.66|6.2|4.8|6.02|4.62|0
1677077700000|2023-02-22 14:55:00|6.04|4.64|5.98|4.58|6.12|4.72|5.98|4.58|0
1677078000000|2023-02-22 15:00:00|5.97|4.57|5.84|4.44|6.01|4.61|5.81|4.41|0
1677078300000|2023-02-22 15:05:00|5.83|4.43|5.75|4.35|5.89|4.49|5.75|4.35|0
1677078600000|2023-02-22 15:10:00|5.76|4.36|5.55|4.15|5.76|4.36|5.51|4.11|0
1677078900000|2023-02-22 15:15:00|5.58|4.18|5.51|4.11|5.58|4.18|5.43|4.03|0
1677079200000|2023-02-22 15:20:00|5.52|4.12|5.87|4.47|5.89|4.49|5.52|4.12|0
1677079500000|2023-02-22 15:25:00|5.86|4.46|5.71|4.31|5.92|4.52|5.71|4.31|0
1677079800000|2023-02-22 15:30:00|5.7|4.3|5.49|4.09|5.73|4.33|5.48|4.08|0
1677080100000|2023-02-22 15:35:00|5.5|4.1|5.48|4.08|5.6|4.2|5.45|4.05|0
1677080400000|2023-02-22 15:40:00|5.5|4.1|5.63|4.23|5.64|4.24|5.5|4.1|0
1677080700000|2023-02-22 15:45:00|5.64|4.24|5.74|4.34|5.76|4.36|5.63|4.23|0
1677081000000|2023-02-22 15:50:00|5.75|4.35|5.88|4.48|5.9|4.5|5.74|4.34|0
1677081300000|2023-02-22 15:55:00|5.87|4.47|5.69|4.29|5.99|4.59|5.69|4.29|0
1677081600000|2023-02-22 16:00:00|5.68|4.28|5.7|4.3|5.78|4.38|5.67|4.27|0
1677081900000|2023-02-22 16:05:00|5.71|4.31|5.74|4.34|5.78|4.38|5.65|4.25|0
1677082200000|2023-02-22 16:10:00|5.75|4.35|5.6|4.2|5.75|4.35|5.57|4.17|0
1677082500000|2023-02-22 16:15:00|5.59|4.19|5.58|4.18|5.61|4.21|5.52|4.12|0
1677082800000|2023-02-22 16:20:00|5.59|4.19|5.7|4.3|5.73|4.33|5.59|4.19|0
1677083100000|2023-02-22 16:25:00|5.71|4.31|5.65|4.25|5.71|4.31|5.62|4.22|0
1677083400000|2023-02-22 16:30:00|5.66|4.26|5.53|4.13|5.71|4.31|5.47|4.07|0
1677083700000|2023-02-22 16:35:00|5.54|4.14|5.4|4|5.61|4.21|5.4|4|0
1677084000000|2023-02-22 16:40:00|5.41|4.01|5.54|4.14|5.54|4.14|5.41|4.01|0
1677084300000|2023-02-22 16:45:00|5.53|4.13|5.44|4.04|5.55|4.15|5.41|4.01|0
1677084600000|2023-02-22 16:50:00|5.43|4.03|5.44|4.04|5.55|4.15|5.42|4.02|0
1677084900000|2023-02-22 16:55:00|5.45|4.05|5.57|4.17|5.57|4.17|5.41|4.01|0
1677085200000|2023-02-22 17:00:00|5.56|4.16|5.51|4.11|5.57|4.17|5.46|4.06|0
1677085500000|2023-02-22 17:05:00|5.53|4.13|5.57|4.17|5.64|4.24|5.51|4.11|0
1677085800000|2023-02-22 17:10:00|5.56|4.16|5.51|4.11|5.57|4.17|5.47|4.07|0
1677086100000|2023-02-22 17:15:00|5.52|4.12|5.7|4.3|5.73|4.33|5.52|4.12|0
1677086400000|2023-02-22 17:20:00|5.71|4.31|5.31|3.91|5.74|4.34|5.29|3.89|0
1677086700000|2023-02-22 17:25:00|5.32|3.92|5.28|3.88|5.38|3.98|5.28|3.88|0
1677087000000|2023-02-22 17:30:00|5.3|3.9|5.33|3.93|5.37|3.97|5.28|3.88|0
1677087300000|2023-02-22 17:35:00|5.32|3.92|5.37|3.97|5.42|4.02|5.31|3.91|0
1677087600000|2023-02-22 17:40:00|5.38|3.98|5.43|4.03|5.45|4.05|5.37|3.97|0
1677087900000|2023-02-22 17:45:00|5.44|4.04|5.37|3.97|5.48|4.08|5.35|3.95|0
1677088200000|2023-02-22 17:50:00|5.38|3.98|5.39|3.99|5.39|3.99|5.35|3.95|0
1677088500000|2023-02-22 17:55:00|5.38|3.98|5.35|3.95|5.39|3.99|5.33|3.93|0
1677088800000|2023-02-22 18:00:00|5.33|3.93|5.36|3.96|5.36|3.96|5.27|3.87|0
1677089100000|2023-02-22 18:05:00|5.35|3.95|5.42|4.02|5.44|4.04|5.34|3.94|0
1677089400000|2023-02-22 18:10:00|5.41|4.01|5.39|3.99|5.44|4.04|5.35|3.95|0
1677089700000|2023-02-22 18:15:00|5.41|4.01|5.45|4.05|5.48|4.08|5.41|4.01|0
1677090000000|2023-02-22 18:20:00|5.44|4.04|5.5|4.1|5.51|4.11|5.44|4.04|0
1677090300000|2023-02-22 18:25:00|5.49|4.09|5.56|4.16|5.58|4.18|5.49|4.09|0
1677090600000|2023-02-22 18:30:00|5.57|4.17|5.48|4.08|5.57|4.17|5.41|4.01|0
1677090900000|2023-02-22 18:35:00|5.49|4.09|5.55|4.15|5.57|4.17|5.42|4.02|0
1677091200000|2023-02-22 18:40:00|5.57|4.17|5.33|3.93|5.57|4.17|5.3|3.9|0
1677091500000|2023-02-22 18:45:00|5.34|3.94|5.28|3.88|5.34|3.94|5.23|3.83|0
1677091800000|2023-02-22 18:50:00|5.27|3.87|5.15|3.75|5.27|3.87|5.12|3.72|0
1677092100000|2023-02-22 18:55:00|5.16|3.76|5.2|3.8|5.23|3.83|5.15|3.75|0
1677092400000|2023-02-22 19:00:00|5.22|3.82|5.23|3.83|5.38|3.98|4.91|3.51|0
1677092700000|2023-02-22 19:05:00|5.25|3.85|5.24|3.84|5.44|4.04|5.07|3.67|0
1677093000000|2023-02-22 19:10:00|5.25|3.85|5|3.6|5.35|3.95|4.89|3.49|0
1677093300000|2023-02-22 19:15:00|4.98|3.58|5.08|3.68|5.09|3.69|4.75|3.35|0
1677093600000|2023-02-22 19:20:00|5.09|3.69|4.95|3.55|5.21|3.81|4.91|3.51|0
1677093900000|2023-02-22 19:25:00|4.97|3.57|4.91|3.51|5|3.6|4.86|3.46|0
1677094200000|2023-02-22 19:30:00|4.88|3.48|4.73|3.33|4.91|3.51|4.67|3.27|0
1677094500000|2023-02-22 19:35:00|4.74|3.34|4.71|3.31|4.82|3.42|4.67|3.27|0
1677094800000|2023-02-22 19:40:00|4.72|3.32|5.16|3.76|5.25|3.85|4.56|3.16|0
1677095100000|2023-02-22 19:45:00|5.15|3.75|5.34|3.94|5.35|3.95|5.02|3.62|0
1677095400000|2023-02-22 19:50:00|5.36|3.96|4.99|3.59|5.36|3.96|4.98|3.58|0
1677095700000|2023-02-22 19:55:00|4.96|3.56|4.82|3.42|4.97|3.57|4.81|3.41|0
1677096000000|2023-02-22 20:00:00|4.81|3.41|4.81|3.41|4.91|3.51|4.75|3.35|0
1677096300000|2023-02-22 20:05:00|4.82|3.42|4.97|3.57|4.98|3.58|4.82|3.42|0
1677096600000|2023-02-22 20:10:00|4.98|3.58|4.92|3.52|5.05|3.65|4.87|3.47|0
1677096900000|2023-02-22 20:15:00|4.93|3.53|4.96|3.56|5.07|3.67|4.89|3.49|0
1677097200000|2023-02-22 20:20:00|4.97|3.57|5.08|3.68|5.11|3.71|4.89|3.49|0
1677097500000|2023-02-22 20:25:00|5.09|3.69|4.93|3.53|5.14|3.74|4.91|3.51|0
1677097800000|2023-02-22 20:30:00|4.92|3.52|4.99|3.59|5.03|3.63|4.86|3.46|0
1677098100000|2023-02-22 20:35:00|4.98|3.58|4.82|3.42|5.03|3.63|4.82|3.42|0
1677098400000|2023-02-22 20:40:00|4.83|3.43|4.86|3.46|4.96|3.56|4.81|3.41|0
1677098700000|2023-02-22 20:45:00|4.84|3.44|4.92|3.52|4.97|3.57|4.82|3.42|0
1677099000000|2023-02-22 20:50:00|4.86|3.46|4.99|3.59|5.05|3.65|4.77|3.37|0
1677099300000|2023-02-22 20:55:00|5.01|3.61|5.19|3.79|5.19|3.79|4.97|3.57|0
1677099600000|2023-02-22 21:00:00|5.21|3.81|5.04|3.64|5.22|3.82|4.96|3.56|0
1677099900000|2023-02-22 21:05:00|5.03|3.63|5|3.6|5.07|3.67|5|3.6|0
1677100200000|2023-02-22 21:10:00|5.01|3.61|4.99|3.59|5.04|3.64|4.99|3.59|0
1677100500000|2023-02-22 21:15:00|5.2|3.4|5.18|3.38|5.21|3.41|5.18|3.38|0
1677100800000|2023-02-22 21:20:00|5.19|3.39|5.23|3.43|5.23|3.43|5.18|3.38|0
1677101100000|2023-02-22 21:25:00|5.22|3.42|5.2|3.4|5.23|3.43|5.2|3.4|0
1677101400000|2023-02-22 21:30:00|5.19|3.39|5.2|3.4|5.23|3.43|5.18|3.38|0
1677101700000|2023-02-22 21:35:00|5.21|3.41|5.22|3.42|5.24|3.44|5.2|3.4|0
1677102000000|2023-02-22 21:40:00|5.23|3.43|5.24|3.44|5.24|3.44|5.22|3.42|0
1677102300000|2023-02-22 21:45:00|5.25|3.45|5.23|3.43|5.25|3.45|5.22|3.42|0
1677102600000|2023-02-22 21:50:00|5.24|3.44|5.48|3.68|5.48|3.68|5.23|3.43|0
1677102900000|2023-02-22 21:55:00|5.47|3.67|5.46|3.66|5.47|3.67|5.4|3.6|0
1677103200000|2023-02-22 22:00:00|5.45|3.65|5.42|3.62|5.46|3.66|5.37|3.57|0
1677103500000|2023-02-22 22:05:00|5.41|3.61|5.42|3.62|5.42|3.62|5.4|3.6|0
1677103800000|2023-02-22 22:10:00|5.43|3.63|5.44|3.64|5.44|3.64|5.42|3.62|0
1677104100000|2023-02-22 22:15:00|5.43|3.63|5.45|3.65|5.45|3.65|5.39|3.59|0
1677104400000|2023-02-22 22:20:00|5.44|3.64|5.44|3.64|5.44|3.64|5.43|3.63|0
1677104700000|2023-02-22 22:25:00|5.46|3.66|5.48|3.68|5.48|3.68|5.45|3.65|0
1677105000000|2023-02-22 22:30:00|5.46|3.66|5.46|3.66|5.47|3.67|5.45|3.65|0
1677105300000|2023-02-22 22:35:00|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1677106200000|2023-02-22 22:50:00|5.48|3.68|5.48|3.68|5.48|3.68|5.47|3.67|0
1677106500000|2023-02-22 22:55:00|5.47|3.67|5.48|3.68|5.49|3.69|5.47|3.67|0
1677106800000|2023-02-22 23:00:00|5.49|3.69|5.3|3.5|5.49|3.69|5.3|3.5|0
1677107100000|2023-02-22 23:05:00|5.31|3.51|5.28|3.48|5.31|3.51|5.26|3.46|0
1677107400000|2023-02-22 23:10:00|5.29|3.49|5.3|3.5|5.31|3.51|5.28|3.48|0
1677107700000|2023-02-22 23:15:00|5.29|3.49|5.31|3.51|5.32|3.52|5.28|3.48|0
1677108000000|2023-02-22 23:20:00|5.32|3.52|5.29|3.49|5.33|3.53|5.29|3.49|0
1677108300000|2023-02-22 23:25:00|5.3|3.5|5.35|3.55|5.35|3.55|5.3|3.5|0
1677108600000|2023-02-22 23:30:00|5.34|3.54|5.37|3.57|5.38|3.58|5.33|3.53|0
1677108900000|2023-02-22 23:35:00|5.36|3.56|5.32|3.52|5.36|3.56|5.31|3.51|0
1677109200000|2023-02-22 23:40:00|5.33|3.53|5.37|3.57|5.38|3.58|5.33|3.53|0
1677109500000|2023-02-22 23:45:00|5.38|3.58|5.39|3.59|5.4|3.6|5.37|3.57|0
1677109800000|2023-02-22 23:50:00|5.38|3.58|5.36|3.56|5.39|3.59|5.36|3.56|0
1677110100000|2023-02-22 23:55:00|5.37|3.57|5.39|3.59|5.39|3.59|5.37|3.57|0
1677110400000|2023-02-23 00:00:00|5.38|3.58|5.43|3.63|5.43|3.63|5.38|3.58|0
1677110700000|2023-02-23 00:05:00|5.44|3.64|5.42|3.62|5.46|3.66|5.42|3.62|0
1677111000000|2023-02-23 00:10:00|5.43|3.63|5.47|3.67|5.47|3.67|5.42|3.62|0
1677111300000|2023-02-23 00:15:00|5.45|3.65|5.42|3.62|5.45|3.65|5.42|3.62|0
1677111600000|2023-02-23 00:20:00|5.43|3.63|5.42|3.62|5.44|3.64|5.41|3.61|0
1677111900000|2023-02-23 00:25:00|5.43|3.63|5.44|3.64|5.46|3.66|5.43|3.63|0
1677112200000|2023-02-23 00:30:00|5.45|3.65|5.43|3.63|5.46|3.66|5.43|3.63|0
1677112500000|2023-02-23 00:35:00|5.44|3.64|5.41|3.61|5.44|3.64|5.4|3.6|0
1677112800000|2023-02-23 00:40:00|5.4|3.6|5.38|3.58|5.42|3.62|5.38|3.58|0
1677113100000|2023-02-23 00:45:00|5.39|3.59|5.41|3.61|5.41|3.61|5.39|3.59|0
1677113400000|2023-02-23 00:50:00|5.42|3.62|5.41|3.61|5.43|3.63|5.41|3.61|0
1677113700000|2023-02-23 00:55:00|5.42|3.62|5.41|3.61|5.43|3.63|5.4|3.6|0
1677114000000|2023-02-23 01:00:00|5.4|3.6|5.39|3.59|5.41|3.61|5.38|3.58|0
1677114300000|2023-02-23 01:05:00|5.4|3.6|5.37|3.57|5.41|3.61|5.37|3.57|0
1677114600000|2023-02-23 01:10:00|5.38|3.58|5.4|3.6|5.4|3.6|5.38|3.58|0
1677114900000|2023-02-23 01:15:00|5.41|3.61|5.44|3.64|5.44|3.64|5.4|3.6|0
1677115200000|2023-02-23 01:20:00|5.45|3.65|5.46|3.66|5.46|3.66|5.44|3.64|0
1677115500000|2023-02-23 01:25:00|5.45|3.65|5.46|3.66|5.48|3.68|5.45|3.65|0
1677115800000|2023-02-23 01:30:00|5.45|3.65|5.51|3.71|5.51|3.71|5.43|3.63|0
1677116100000|2023-02-23 01:35:00|5.49|3.69|5.51|3.71|5.51|3.71|5.48|3.68|0
1677116400000|2023-02-23 01:40:00|5.52|3.72|5.56|3.76|5.56|3.76|5.51|3.71|0
1677116700000|2023-02-23 01:45:00|5.55|3.75|5.55|3.75|5.57|3.77|5.55|3.75|0
1677117000000|2023-02-23 01:50:00|5.56|3.76|5.56|3.76|5.58|3.78|5.55|3.75|0
1677117300000|2023-02-23 01:55:00|5.55|3.75|5.57|3.77|5.58|3.78|5.55|3.75|0
1677117600000|2023-02-23 02:00:00|5.58|3.78|5.56|3.76|5.61|3.81|5.56|3.76|0
1677117900000|2023-02-23 02:05:00|5.57|3.77|5.56|3.76|5.58|3.78|5.56|3.76|0
1677118200000|2023-02-23 02:10:00|5.53|3.73|5.53|3.73|5.53|3.73|5.53|3.73|0
1677118500000|2023-02-23 02:15:00|5.54|3.74|5.61|3.81|5.61|3.81|5.54|3.74|0
1677118800000|2023-02-23 02:20:00|5.6|3.8|5.6|3.8|5.62|3.82|5.6|3.8|0
1677119100000|2023-02-23 02:25:00|5.59|3.79|5.56|3.76|5.59|3.79|5.56|3.76|0
1677119400000|2023-02-23 02:30:00|5.55|3.75|5.55|3.75|5.57|3.77|5.55|3.75|0
1677119700000|2023-02-23 02:35:00|5.56|3.76|5.55|3.75|5.57|3.77|5.55|3.75|0
1677120300000|2023-02-23 02:45:00|5.56|3.76|5.58|3.78|5.58|3.78|5.55|3.75|0
1677120600000|2023-02-23 02:50:00|5.59|3.79|5.6|3.8|5.61|3.81|5.58|3.78|0
1677120900000|2023-02-23 02:55:00|5.61|3.81|5.6|3.8|5.61|3.81|5.6|3.8|0
1677121200000|2023-02-23 03:00:00|5.59|3.79|5.57|3.77|5.6|3.8|5.57|3.77|0
1677121500000|2023-02-23 03:05:00|5.58|3.78|5.59|3.79|5.6|3.8|5.57|3.77|0
1677121800000|2023-02-23 03:10:00|5.6|3.8|5.61|3.81|5.63|3.83|5.6|3.8|0
1677122100000|2023-02-23 03:15:00|5.62|3.82|5.6|3.8|5.62|3.82|5.59|3.79|0
1677122400000|2023-02-23 03:20:00|5.61|3.81|5.6|3.8|5.63|3.83|5.6|3.8|0
1677122700000|2023-02-23 03:25:00|5.61|3.81|5.62|3.82|5.63|3.83|5.6|3.8|0
1677123000000|2023-02-23 03:30:00|5.61|3.81|5.62|3.82|5.62|3.82|5.6|3.8|0
1677123300000|2023-02-23 03:35:00|5.61|3.81|5.6|3.8|5.62|3.82|5.6|3.8|0
1677123600000|2023-02-23 03:40:00|5.61|3.81|5.59|3.79|5.61|3.81|5.59|3.79|0
1677123900000|2023-02-23 03:45:00|5.6|3.8|5.59|3.79|5.6|3.8|5.57|3.77|0
1677124200000|2023-02-23 03:50:00|5.58|3.78|5.59|3.79|5.6|3.8|5.58|3.78|0
1677124500000|2023-02-23 03:55:00|5.6|3.8|5.58|3.78|5.6|3.8|5.58|3.78|0
1677124800000|2023-02-23 04:00:00|5.59|3.79|5.59|3.79|5.6|3.8|5.58|3.78|0
1677125100000|2023-02-23 04:05:00|5.6|3.8|5.59|3.79|5.61|3.81|5.59|3.79|0
1677125400000|2023-02-23 04:10:00|5.6|3.8|5.58|3.78|5.6|3.8|5.58|3.78|0
1677125700000|2023-02-23 04:15:00|5.57|3.77|5.57|3.77|5.57|3.77|5.57|3.77|0
1677126000000|2023-02-23 04:20:00|5.59|3.79|5.56|3.76|5.59|3.79|5.56|3.76|0
1677126300000|2023-02-23 04:25:00|5.57|3.77|5.59|3.79|5.59|3.79|5.57|3.77|0
1677126600000|2023-02-23 04:30:00|5.58|3.78|5.59|3.79|5.59|3.79|5.58|3.78|0
1677126900000|2023-02-23 04:35:00|5.58|3.78|5.58|3.78|5.59|3.79|5.58|3.78|0
1677127200000|2023-02-23 04:40:00|5.59|3.79|5.6|3.8|5.6|3.8|5.59|3.79|0
1677127500000|2023-02-23 04:45:00|5.61|3.81|5.6|3.8|5.61|3.81|5.6|3.8|0
1677127800000|2023-02-23 04:50:00|5.61|3.81|5.6|3.8|5.61|3.81|5.59|3.79|0
1677128100000|2023-02-23 04:55:00|5.61|3.81|5.62|3.82|5.63|3.83|5.61|3.81|0
1677128400000|2023-02-23 05:00:00|5.61|3.81|5.62|3.82|5.63|3.83|5.61|3.81|0
1677128700000|2023-02-23 05:05:00|5.63|3.83|5.61|3.81|5.63|3.83|5.6|3.8|0
1677129000000|2023-02-23 05:10:00|5.6|3.8|5.58|3.78|5.61|3.81|5.58|3.78|0
1677129300000|2023-02-23 05:15:00|5.59|3.79|5.59|3.79|5.59|3.79|5.58|3.78|0
1677129600000|2023-02-23 05:20:00|5.6|3.8|5.59|3.79|5.6|3.8|5.58|3.78|0
1677129900000|2023-02-23 05:25:00|5.58|3.78|5.58|3.78|5.59|3.79|5.58|3.78|0
1677130200000|2023-02-23 05:30:00|5.57|3.77|5.55|3.75|5.57|3.77|5.55|3.75|0
1677130500000|2023-02-23 05:35:00|5.56|3.76|5.56|3.76|5.58|3.78|5.55|3.75|0
1677130800000|2023-02-23 05:40:00|5.55|3.75|5.56|3.76|5.57|3.77|5.55|3.75|0
1677131100000|2023-02-23 05:45:00|5.57|3.77|5.57|3.77|5.57|3.77|5.56|3.76|0
1677131400000|2023-02-23 05:50:00|5.56|3.76|5.55|3.75|5.56|3.76|5.54|3.74|0
1677131700000|2023-02-23 05:55:00|5.54|3.74|5.54|3.74|5.55|3.75|5.53|3.73|0
1677132000000|2023-02-23 06:00:00|5.55|3.75|5.57|3.77|5.59|3.79|5.55|3.75|0
1677132300000|2023-02-23 06:05:00|5.56|3.76|5.56|3.76|5.57|3.77|5.55|3.75|0
1677132600000|2023-02-23 06:10:00|5.55|3.75|5.54|3.74|5.56|3.76|5.53|3.73|0
1677132900000|2023-02-23 06:15:00|5.53|3.73|5.57|3.77|5.57|3.77|5.53|3.73|0
1677133200000|2023-02-23 06:20:00|5.56|3.76|5.57|3.77|5.57|3.77|5.56|3.76|0
1677133500000|2023-02-23 06:25:00|5.56|3.76|5.57|3.77|5.59|3.79|5.56|3.76|0
1677133800000|2023-02-23 06:30:00|5.58|3.78|5.69|3.89|5.71|3.91|5.57|3.77|0
1677134100000|2023-02-23 06:35:00|5.68|3.88|5.66|3.86|5.68|3.88|5.66|3.86|0
1677134400000|2023-02-23 06:40:00|5.65|3.85|5.68|3.88|5.69|3.89|5.65|3.85|0
1677134700000|2023-02-23 06:45:00|5.67|3.87|5.67|3.87|5.67|3.87|5.66|3.86|0
1677135000000|2023-02-23 06:50:00|5.66|3.86|5.68|3.88|5.69|3.89|5.66|3.86|0
1677135300000|2023-02-23 06:55:00|5.67|3.87|5.63|3.83|5.67|3.87|5.63|3.83|0
1677135600000|2023-02-23 07:00:00|5.62|3.82|5.61|3.81|5.64|3.84|5.6|3.8|0
1677135900000|2023-02-23 07:05:00|5.41|4.01|5.38|3.98|5.41|4.01|5.37|3.97|0
1677136200000|2023-02-23 07:10:00|5.37|3.97|5.44|4.04|5.44|4.04|5.37|3.97|0
1677136500000|2023-02-23 07:15:00|5.45|4.05|5.43|4.03|5.46|4.06|5.42|4.02|0
1677136800000|2023-02-23 07:20:00|5.42|4.02|5.41|4.01|5.43|4.03|5.41|4.01|0
1677137100000|2023-02-23 07:25:00|5.4|4|5.39|3.99|5.41|4.01|5.38|3.98|0
1677137400000|2023-02-23 07:30:00|5.38|3.98|5.4|4|5.41|4.01|5.38|3.98|0
1677137700000|2023-02-23 07:35:00|5.41|4.01|5.43|4.03|5.44|4.04|5.41|4.01|0
1677138000000|2023-02-23 07:40:00|5.44|4.04|5.42|4.02|5.44|4.04|5.41|4.01|0
1677138300000|2023-02-23 07:45:00|5.41|4.01|5.44|4.04|5.45|4.05|5.41|4.01|0
1677138600000|2023-02-23 07:50:00|5.43|4.03|5.43|4.03|5.44|4.04|5.42|4.02|0
1677138900000|2023-02-23 07:55:00|5.42|4.02|5.4|4|5.44|4.04|5.4|4|0
1677139200000|2023-02-23 08:00:00|5.43|4.03|5.43|4.03|5.5|4.1|5.42|4.02|0
1677139500000|2023-02-23 08:05:00|5.42|4.02|5.43|4.03|5.45|4.05|5.37|3.97|0
1677139800000|2023-02-23 08:10:00|5.44|4.04|5.47|4.07|5.47|4.07|5.39|3.99|0
1677140100000|2023-02-23 08:15:00|5.46|4.06|5.5|4.1|5.53|4.13|5.46|4.06|0
1677140400000|2023-02-23 08:20:00|5.51|4.11|5.57|4.17|5.58|4.18|5.51|4.11|0
1677140700000|2023-02-23 08:25:00|5.55|4.15|5.5|4.1|5.55|4.15|5.47|4.07|0
1677141000000|2023-02-23 08:30:00|5.51|4.11|5.62|4.22|5.65|4.25|5.51|4.11|0
1677141300000|2023-02-23 08:35:00|5.61|4.21|5.61|4.21|5.66|4.26|5.6|4.2|0
1677141600000|2023-02-23 08:40:00|5.59|4.19|5.56|4.16|5.62|4.22|5.56|4.16|0
1677141900000|2023-02-23 08:45:00|5.57|4.17|5.57|4.17|5.64|4.24|5.56|4.16|0
1677142200000|2023-02-23 08:50:00|5.56|4.16|5.52|4.12|5.6|4.2|5.51|4.11|0
1677142500000|2023-02-23 08:55:00|5.53|4.13|5.51|4.11|5.53|4.13|5.48|4.08|0
1677142800000|2023-02-23 09:00:00|5.53|4.13|5.61|4.21|5.61|4.21|5.52|4.12|0
1677143100000|2023-02-23 09:05:00|5.6|4.2|5.6|4.2|5.61|4.21|5.56|4.16|0
1677143400000|2023-02-23 09:10:00|5.59|4.19|5.56|4.16|5.6|4.2|5.55|4.15|0
1677143700000|2023-02-23 09:15:00|5.57|4.17|5.57|4.17|5.64|4.24|5.56|4.16|0
1677144000000|2023-02-23 09:20:00|5.56|4.16|5.3|3.9|5.58|4.18|5.25|3.85|0
1677144300000|2023-02-23 09:25:00|5.32|3.92|5.38|3.98|5.45|4.05|5.32|3.92|0
1677144600000|2023-02-23 09:30:00|5.39|3.99|5.3|3.9|5.42|4.02|5.28|3.88|0
1677144900000|2023-02-23 09:35:00|5.32|3.92|5.1|3.7|5.42|4.02|5.07|3.67|0
1677145200000|2023-02-23 09:40:00|5.11|3.71|5.08|3.68|5.12|3.72|5.07|3.67|0
1677145500000|2023-02-23 09:45:00|5.09|3.69|5.12|3.72|5.12|3.72|5.08|3.68|0
1677145800000|2023-02-23 09:50:00|5.11|3.71|5.11|3.71|5.15|3.75|5.1|3.7|0
1677146100000|2023-02-23 09:55:00|5.1|3.7|5.12|3.72|5.12|3.72|5.05|3.65|0
1677146400000|2023-02-23 10:00:00|5.11|3.71|5.08|3.68|5.14|3.74|5.08|3.68|0
1677146700000|2023-02-23 10:05:00|5.09|3.69|5.09|3.69|5.12|3.72|5.07|3.67|0
1677147000000|2023-02-23 10:10:00|5.11|3.71|5.33|3.93|5.33|3.93|5.07|3.67|0
1677147300000|2023-02-23 10:15:00|5.32|3.92|5.36|3.96|5.36|3.96|5.3|3.9|0
1677147600000|2023-02-23 10:20:00|5.35|3.95|5.32|3.92|5.35|3.95|5.3|3.9|0
1677147900000|2023-02-23 10:25:00|5.31|3.91|5.32|3.92|5.33|3.93|5.28|3.88|0
1677148200000|2023-02-23 10:30:00|5.31|3.91|5.29|3.89|5.32|3.92|5.28|3.88|0
1677148500000|2023-02-23 10:35:00|5.28|3.88|5.27|3.87|5.28|3.88|5.24|3.84|0
1677148800000|2023-02-23 10:40:00|5.28|3.88|5.24|3.84|5.29|3.89|5.22|3.82|0
1677149100000|2023-02-23 10:45:00|5.25|3.85|5.26|3.86|5.27|3.87|5.24|3.84|0
1677149400000|2023-02-23 10:50:00|5.25|3.85|5.27|3.87|5.29|3.89|5.25|3.85|0
1677149700000|2023-02-23 10:55:00|5.26|3.86|5.32|3.92|5.34|3.94|5.26|3.86|0
1677150000000|2023-02-23 11:00:00|5.33|3.93|5.42|4.02|5.43|4.03|5.33|3.93|0
1677150300000|2023-02-23 11:05:00|5.41|4.01|5.4|4|5.43|4.03|5.39|3.99|0
1677150600000|2023-02-23 11:10:00|5.39|3.99|5.32|3.92|5.39|3.99|5.32|3.92|0
1677150900000|2023-02-23 11:15:00|5.31|3.91|5.26|3.86|5.32|3.92|5.26|3.86|0
1677151200000|2023-02-23 11:20:00|5.25|3.85|5.25|3.85|5.26|3.86|5.23|3.83|0
1677151500000|2023-02-23 11:25:00|5.26|3.86|5.27|3.87|5.29|3.89|5.25|3.85|0
1677151800000|2023-02-23 11:30:00|5.28|3.88|5.28|3.88|5.29|3.89|5.26|3.86|0
1677152100000|2023-02-23 11:35:00|5.29|3.89|5.36|3.96|5.37|3.97|5.28|3.88|0
1677152400000|2023-02-23 11:40:00|5.37|3.97|5.39|3.99|5.4|4|5.37|3.97|0
1677152700000|2023-02-23 11:45:00|5.38|3.98|5.4|4|5.42|4.02|5.38|3.98|0
1677153000000|2023-02-23 11:50:00|5.41|4.01|5.42|4.02|5.45|4.05|5.4|4|0
1677153300000|2023-02-23 11:55:00|5.43|4.03|5.45|4.05|5.45|4.05|5.39|3.99|0
1677153600000|2023-02-23 12:00:00|5.44|4.04|5.47|4.07|5.49|4.09|5.4|4|0
1677153900000|2023-02-23 12:05:00|5.46|4.06|5.42|4.02|5.46|4.06|5.39|3.99|0
1677154200000|2023-02-23 12:10:00|5.43|4.03|5.46|4.06|5.48|4.08|5.43|4.03|0
1677154500000|2023-02-23 12:15:00|5.45|4.05|5.45|4.05|5.47|4.07|5.41|4.01|0
1677154800000|2023-02-23 12:20:00|5.44|4.04|5.47|4.07|5.47|4.07|5.44|4.04|0
1677155100000|2023-02-23 12:25:00|5.46|4.06|5.5|4.1|5.5|4.1|5.45|4.05|0
1677155400000|2023-02-23 12:30:00|5.49|4.09|5.44|4.04|5.5|4.1|5.44|4.04|0
1677155700000|2023-02-23 12:35:00|5.43|4.03|5.46|4.06|5.46|4.06|5.39|3.99|0
1677156000000|2023-02-23 12:40:00|5.45|4.05|5.38|3.98|5.45|4.05|5.38|3.98|0
1677156300000|2023-02-23 12:45:00|5.39|3.99|5.41|4.01|5.41|4.01|5.37|3.97|0
1677156600000|2023-02-23 12:50:00|5.4|4|5.37|3.97|5.4|4|5.36|3.96|0
1677156900000|2023-02-23 12:55:00|5.38|3.98|5.44|4.04|5.47|4.07|5.36|3.96|0
1677157200000|2023-02-23 13:00:00|5.47|4.07|5.41|4.01|5.5|4.1|5.4|4|0
1677157500000|2023-02-23 13:05:00|5.42|4.02|5.44|4.04|5.44|4.04|5.39|3.99|0
1677157800000|2023-02-23 13:10:00|5.45|4.05|5.47|4.07|5.5|4.1|5.44|4.04|0
1677158100000|2023-02-23 13:15:00|5.48|4.08|5.53|4.13|5.53|4.13|5.45|4.05|0
1677158400000|2023-02-23 13:20:00|5.52|4.12|5.55|4.15|5.56|4.16|5.5|4.1|0
1677158700000|2023-02-23 13:25:00|5.54|4.14|5.5|4.1|5.56|4.16|5.46|4.06|0
1677159000000|2023-02-23 13:30:00|5.51|4.11|5.3|3.9|5.54|4.14|5.19|3.79|0
1677159300000|2023-02-23 13:35:00|5.31|3.91|5.27|3.87|5.36|3.96|5.25|3.85|0
1677159600000|2023-02-23 13:40:00|5.26|3.86|5.33|3.93|5.36|3.96|5.23|3.83|0
1677159900000|2023-02-23 13:45:00|5.32|3.92|5.26|3.86|5.35|3.95|5.26|3.86|0
1677160200000|2023-02-23 13:50:00|5.27|3.87|5.38|3.98|5.4|4|5.26|3.86|0
1677160500000|2023-02-23 13:55:00|5.37|3.97|5.39|3.99|5.45|4.05|5.36|3.96|0
1677160800000|2023-02-23 14:00:00|5.4|4|5.43|4.03|5.45|4.05|5.37|3.97|0
1677161100000|2023-02-23 14:05:00|5.42|4.02|5.49|4.09|5.51|4.11|5.4|4|0
1677161400000|2023-02-23 14:10:00|5.5|4.1|5.63|4.23|5.64|4.24|5.49|4.09|0
1677161700000|2023-02-23 14:15:00|5.61|4.21|5.65|4.25|5.68|4.28|5.58|4.18|0
1677162000000|2023-02-23 14:20:00|5.64|4.24|5.64|4.24|5.7|4.3|5.62|4.22|0
1677162300000|2023-02-23 14:25:00|5.65|4.25|5.71|4.31|5.73|4.33|5.65|4.25|0
1677162600000|2023-02-23 14:30:00|5.75|4.35|5.62|4.22|5.75|4.35|5.59|4.19|0
1677162900000|2023-02-23 14:35:00|5.64|4.24|5.22|3.82|5.65|4.25|5.19|3.79|0
1677163200000|2023-02-23 14:40:00|5.23|3.83|5.23|3.83|5.34|3.94|5.15|3.75|0
1677163500000|2023-02-23 14:45:00|5.25|3.85|5.47|4.07|5.55|4.15|5.24|3.84|0
1677163800000|2023-02-23 14:50:00|5.45|4.05|5.54|4.14|5.57|4.17|5.42|4.02|0
1677164100000|2023-02-23 14:55:00|5.55|4.15|5.45|4.05|5.56|4.16|5.44|4.04|0
1677164400000|2023-02-23 15:00:00|5.52|4.12|5.31|3.91|5.55|4.15|5.3|3.9|0
1677164700000|2023-02-23 15:05:00|5.3|3.9|5.11|3.71|5.31|3.91|4.98|3.58|0
1677165000000|2023-02-23 15:10:00|5.13|3.73|5.11|3.71|5.13|3.73|4.98|3.58|0
1677165300000|2023-02-23 15:15:00|5.1|3.7|5.05|3.65|5.16|3.76|5.04|3.64|0
1677165600000|2023-02-23 15:20:00|5.07|3.67|5.13|3.73|5.14|3.74|5.02|3.62|0
1677165900000|2023-02-23 15:25:00|5.12|3.72|5.13|3.73|5.18|3.78|5.09|3.69|0
1677166200000|2023-02-23 15:30:00|5.12|3.72|5.18|3.78|5.18|3.78|4.88|3.48|0
1677166500000|2023-02-23 15:35:00|5.16|3.76|4.88|3.48|5.16|3.76|4.86|3.46|0
1677166800000|2023-02-23 15:40:00|4.89|3.49|4.73|3.33|4.89|3.49|4.72|3.32|0
1677167100000|2023-02-23 15:45:00|4.74|3.34|4.4|3|4.74|3.34|4.36|2.96|0
1677167400000|2023-02-23 15:50:00|4.38|2.98|4.8|3.4|4.81|3.41|4.35|2.95|0
1677167700000|2023-02-23 15:55:00|4.79|3.39|4.79|3.39|4.8|3.4|4.71|3.31|0
1677168000000|2023-02-23 16:00:00|4.76|3.36|4.88|3.48|4.92|3.52|4.76|3.36|0
1677168300000|2023-02-23 16:05:00|4.87|3.47|4.64|3.24|4.88|3.48|4.58|3.18|0
1677168600000|2023-02-23 16:10:00|4.63|3.23|4.65|3.25|4.74|3.34|4.63|3.23|0
1677168900000|2023-02-23 16:15:00|4.67|3.27|4.59|3.19|4.67|3.27|4.57|3.17|0
1677169200000|2023-02-23 16:20:00|4.58|3.18|4.52|3.12|4.58|3.18|4.49|3.09|0
1677169500000|2023-02-23 16:25:00|4.54|3.14|4.67|3.27|4.67|3.27|4.44|3.04|0
1677169800000|2023-02-23 16:30:00|4.66|3.26|4.68|3.28|4.71|3.31|4.63|3.23|0
1677170100000|2023-02-23 16:35:00|4.69|3.29|4.59|3.19|4.72|3.32|4.57|3.17|0
1677170400000|2023-02-23 16:40:00|4.58|3.18|4.46|3.06|4.6|3.2|4.37|2.97|0
1677170700000|2023-02-23 16:45:00|4.45|3.05|4.6|3.2|4.69|3.29|4.44|3.04|0
1677171000000|2023-02-23 16:50:00|4.58|3.18|4.49|3.09|4.62|3.22|4.49|3.09|0
1677171300000|2023-02-23 16:55:00|4.5|3.1|4.46|3.06|4.52|3.12|4.45|3.05|0
1677171600000|2023-02-23 17:00:00|4.44|3.04|4.5|3.1|4.52|3.12|4.44|3.04|0
1677171900000|2023-02-23 17:05:00|4.51|3.11|4.5|3.1|4.54|3.14|4.48|3.08|0
1677172200000|2023-02-23 17:10:00|4.49|3.09|4.53|3.13|4.53|3.13|4.42|3.02|0
1677172500000|2023-02-23 17:15:00|4.52|3.12|4.55|3.15|4.63|3.23|4.52|3.12|0
1677172800000|2023-02-23 17:20:00|4.54|3.14|4.58|3.18|4.58|3.18|4.42|3.02|0
1677173100000|2023-02-23 17:25:00|4.59|3.19|4.55|3.15|4.6|3.2|4.52|3.12|0
1677173400000|2023-02-23 17:30:00|4.53|3.13|4.64|3.24|4.67|3.27|4.49|3.09|0
1677173700000|2023-02-23 17:35:00|4.65|3.25|4.62|3.22|4.71|3.31|4.61|3.21|0
1677174000000|2023-02-23 17:40:00|4.61|3.21|4.68|3.28|4.7|3.3|4.56|3.16|0
1677174300000|2023-02-23 17:45:00|4.67|3.27|4.65|3.25|4.7|3.3|4.6|3.2|0
1677174600000|2023-02-23 17:50:00|4.66|3.26|4.65|3.25|4.7|3.3|4.64|3.24|0
1677174900000|2023-02-23 17:55:00|4.63|3.23|4.73|3.33|4.74|3.34|4.63|3.23|0
1677175200000|2023-02-23 18:00:00|4.74|3.34|4.7|3.3|4.83|3.43|4.65|3.25|0
1677175500000|2023-02-23 18:05:00|4.71|3.31|4.65|3.25|4.71|3.31|4.63|3.23|0
1677175800000|2023-02-23 18:10:00|4.64|3.24|4.65|3.25|4.69|3.29|4.63|3.23|0
1677176100000|2023-02-23 18:15:00|4.64|3.24|4.72|3.32|4.73|3.33|4.6|3.2|0
1677176400000|2023-02-23 18:20:00|4.73|3.33|4.71|3.31|4.75|3.35|4.68|3.28|0
1677176700000|2023-02-23 18:25:00|4.72|3.32|4.75|3.35|4.77|3.37|4.66|3.26|0
1677177000000|2023-02-23 18:30:00|4.76|3.36|4.73|3.33|4.76|3.36|4.66|3.26|0
1677177300000|2023-02-23 18:35:00|4.72|3.32|4.77|3.37|4.77|3.37|4.69|3.29|0
1677177600000|2023-02-23 18:40:00|4.78|3.38|4.8|3.4|4.92|3.52|4.75|3.35|0
1677177900000|2023-02-23 18:45:00|4.81|3.41|4.95|3.55|4.95|3.55|4.76|3.36|0
1677178200000|2023-02-23 18:50:00|4.93|3.53|4.88|3.48|4.95|3.55|4.88|3.48|0
1677178500000|2023-02-23 18:55:00|4.89|3.49|4.9|3.5|4.93|3.53|4.83|3.43|0
1677178800000|2023-02-23 19:00:00|4.91|3.51|4.89|3.49|4.95|3.55|4.83|3.43|0
1677179100000|2023-02-23 19:05:00|4.9|3.5|4.97|3.57|4.99|3.59|4.9|3.5|0
1677179400000|2023-02-23 19:10:00|4.96|3.56|5.1|3.7|5.11|3.71|4.94|3.54|0
1677179700000|2023-02-23 19:15:00|5.21|3.81|5.3|3.9|5.35|3.95|5.2|3.8|0
1677180000000|2023-02-23 19:20:00|5.31|3.91|5.36|3.96|5.39|3.99|5.3|3.9|0
1677180300000|2023-02-23 19:25:00|5.38|3.98|5.38|3.98|5.41|4.01|5.33|3.93|0
1677180600000|2023-02-23 19:30:00|5.41|4.01|5.53|4.13|5.6|4.2|5.37|3.97|0
1677180900000|2023-02-23 19:35:00|5.56|4.16|5.53|4.13|5.6|4.2|5.5|4.1|0
1677181200000|2023-02-23 19:40:00|5.54|4.14|5.53|4.13|5.57|4.17|5.47|4.07|0
1677181500000|2023-02-23 19:45:00|5.52|4.12|5.55|4.15|5.58|4.18|5.47|4.07|0
1677181800000|2023-02-23 19:50:00|5.54|4.14|5.52|4.12|5.56|4.16|5.44|4.04|0
1677182100000|2023-02-23 19:55:00|5.53|4.13|5.04|3.64|5.54|4.14|5.02|3.62|0
1677182400000|2023-02-23 20:00:00|5.05|3.65|5.27|3.87|5.27|3.87|5.05|3.65|0
1677182700000|2023-02-23 20:05:00|5.26|3.86|5.19|3.79|5.29|3.89|5.17|3.77|0
1677183000000|2023-02-23 20:10:00|5.18|3.78|5.3|3.9|5.33|3.93|5.17|3.77|0
1677183300000|2023-02-23 20:15:00|5.29|3.89|5.24|3.84|5.34|3.94|5.23|3.83|0
1677183600000|2023-02-23 20:20:00|5.22|3.82|5.3|3.9|5.32|3.92|5.17|3.77|0
1677183900000|2023-02-23 20:25:00|5.31|3.91|5.41|4.01|5.43|4.03|5.26|3.86|0
1677184200000|2023-02-23 20:30:00|5.42|4.02|5.43|4.03|5.47|4.07|5.36|3.96|0
1677184500000|2023-02-23 20:35:00|5.42|4.02|5.37|3.97|5.42|4.02|5.33|3.93|0
1677184800000|2023-02-23 20:40:00|5.38|3.98|5.39|3.99|5.42|4.02|5.33|3.93|0
1677185100000|2023-02-23 20:45:00|5.38|3.98|5.28|3.88|5.38|3.98|5.22|3.82|0
1677185400000|2023-02-23 20:50:00|5.27|3.87|4.41|3.01|5.32|3.92|4.39|2.99|0
1677185700000|2023-02-23 20:55:00|4.4|3|4.43|3.03|4.49|3.09|4.38|2.98|0
1677186000000|2023-02-23 21:00:00|4.42|3.02|4.37|2.97|4.46|3.06|4.37|2.97|0
1677186300000|2023-02-23 21:05:00|4.38|2.98|4.38|2.98|4.4|3|4.37|2.97|0
1677186600000|2023-02-23 21:10:00|4.37|2.97|4.36|2.96|4.39|2.99|4.34|2.94|0
1677186900000|2023-02-23 21:15:00|4.56|2.76|4.58|2.78|4.58|2.78|4.56|2.76|0
1677187200000|2023-02-23 21:20:00|4.57|2.77|4.54|2.74|4.58|2.78|4.54|2.74|0
1677187500000|2023-02-23 21:25:00|4.53|2.73|4.55|2.75|4.55|2.75|4.53|2.73|0
1677187800000|2023-02-23 21:30:00|4.56|2.76|4.57|2.77|4.57|2.77|4.53|2.73|0
1677188100000|2023-02-23 21:35:00|4.58|2.78|4.55|2.75|4.59|2.79|4.54|2.74|0
1677188400000|2023-02-23 21:40:00|4.54|2.74|4.54|2.74|4.55|2.75|4.53|2.73|0
1677188700000|2023-02-23 21:45:00|4.53|2.73|4.54|2.74|4.55|2.75|4.53|2.73|0
1677189000000|2023-02-23 21:50:00|4.53|2.73|4.53|2.73|4.54|2.74|4.53|2.73|0
1677189300000|2023-02-23 21:55:00|4.54|2.74|4.55|2.75|4.56|2.76|4.54|2.74|0
1677189600000|2023-02-23 22:00:00|4.54|2.74|4.56|2.76|4.57|2.77|4.54|2.74|0
1677189900000|2023-02-23 22:05:00|4.57|2.77|4.56|2.76|4.58|2.78|4.56|2.76|0
1677190200000|2023-02-23 22:10:00|4.58|2.78|4.58|2.78|4.59|2.79|4.58|2.78|0
1677190500000|2023-02-23 22:15:00|4.57|2.77|4.58|2.78|4.58|2.78|4.57|2.77|0
1677191400000|2023-02-23 22:30:00|4.57|2.77|4.57|2.77|4.58|2.78|4.57|2.77|0
1677191700000|2023-02-23 22:35:00|4.58|2.78|4.57|2.77|4.58|2.78|4.57|2.77|0
1677192000000|2023-02-23 22:40:00|4.58|2.78|4.57|2.77|4.58|2.78|4.57|2.77|0
1677193200000|2023-02-23 23:00:00|4.56|2.76|4.53|2.73|4.56|2.76|4.51|2.71|0
1677193500000|2023-02-23 23:05:00|4.54|2.74|4.55|2.75|4.56|2.76|4.53|2.73|0
1677193800000|2023-02-23 23:10:00|4.54|2.74|4.52|2.72|4.55|2.75|4.51|2.71|0
1677194100000|2023-02-23 23:15:00|4.53|2.73|4.5|2.7|4.53|2.73|4.5|2.7|0
1677194400000|2023-02-23 23:20:00|4.49|2.69|4.47|2.67|4.49|2.69|4.47|2.67|0
1677194700000|2023-02-23 23:25:00|4.46|2.66|4.48|2.68|4.48|2.68|4.46|2.66|0
1677195000000|2023-02-23 23:30:00|4.47|2.67|4.47|2.67|4.49|2.69|4.47|2.67|0
1677195300000|2023-02-23 23:35:00|4.48|2.68|4.48|2.68|4.5|2.7|4.47|2.67|0
1677195600000|2023-02-23 23:40:00|4.49|2.69|4.46|2.66|4.49|2.69|4.46|2.66|0
1677195900000|2023-02-23 23:45:00|4.47|2.67|4.48|2.68|4.48|2.68|4.46|2.66|0
1677196200000|2023-02-23 23:50:00|4.49|2.69|4.5|2.7|4.51|2.71|4.48|2.68|0
1677196500000|2023-02-23 23:55:00|4.49|2.69|4.46|2.66|4.5|2.7|4.46|2.66|0
1677196800000|2023-02-24 00:00:00|4.48|2.68|4.49|2.69|4.51|2.71|4.44|2.64|0
1677197100000|2023-02-24 00:05:00|4.48|2.68|4.5|2.7|4.51|2.71|4.46|2.66|0
1677197400000|2023-02-24 00:10:00|4.51|2.71|4.51|2.71|4.52|2.72|4.49|2.69|0
1677197700000|2023-02-24 00:15:00|4.52|2.72|4.52|2.72|4.54|2.74|4.51|2.71|0
1677198000000|2023-02-24 00:20:00|4.53|2.73|4.55|2.75|4.56|2.76|4.53|2.73|0
1677198300000|2023-02-24 00:25:00|4.56|2.76|4.57|2.77|4.58|2.78|4.55|2.75|0
1677198600000|2023-02-24 00:30:00|4.56|2.76|4.59|2.79|4.59|2.79|4.54|2.74|0
1677198900000|2023-02-24 00:35:00|4.62|2.82|4.61|2.81|4.62|2.82|4.57|2.77|0
1677199200000|2023-02-24 00:40:00|4.6|2.8|4.58|2.78|4.6|2.8|4.57|2.77|0
1677199500000|2023-02-24 00:45:00|4.57|2.77|4.58|2.78|4.6|2.8|4.56|2.76|0
1677199800000|2023-02-24 00:50:00|4.57|2.77|4.59|2.79|4.6|2.8|4.57|2.77|0
1677200100000|2023-02-24 00:55:00|4.58|2.78|4.6|2.8|4.6|2.8|4.57|2.77|0
1677200400000|2023-02-24 01:00:00|4.61|2.81|4.7|2.9|4.73|2.93|4.61|2.81|0
1677200700000|2023-02-24 01:05:00|4.69|2.89|4.63|2.83|4.69|2.89|4.63|2.83|0
1677201000000|2023-02-24 01:10:00|4.64|2.84|4.63|2.83|4.65|2.85|4.63|2.83|0
1677201300000|2023-02-24 01:15:00|4.64|2.84|4.65|2.85|4.65|2.85|4.62|2.82|0
1677201600000|2023-02-24 01:20:00|4.66|2.86|4.65|2.85|4.66|2.86|4.63|2.83|0
1677201900000|2023-02-24 01:25:00|4.66|2.86|4.58|2.78|4.66|2.86|4.56|2.76|0
1677202200000|2023-02-24 01:30:00|4.57|2.77|4.5|2.7|4.58|2.78|4.45|2.65|0
1677202500000|2023-02-24 01:35:00|4.49|2.69|4.5|2.7|4.52|2.72|4.48|2.68|0
1677202800000|2023-02-24 01:40:00|4.49|2.69|4.51|2.71|4.52|2.72|4.49|2.69|0
1677203100000|2023-02-24 01:45:00|4.52|2.72|4.56|2.76|4.56|2.76|4.5|2.7|0
1677203400000|2023-02-24 01:50:00|4.55|2.75|4.55|2.75|4.57|2.77|4.55|2.75|0
1677203700000|2023-02-24 01:55:00|4.56|2.76|4.54|2.74|4.57|2.77|4.53|2.73|0
1677204000000|2023-02-24 02:00:00|4.53|2.73|4.54|2.74|4.56|2.76|4.53|2.73|0
1677204300000|2023-02-24 02:05:00|4.55|2.75|4.56|2.76|4.56|2.76|4.51|2.71|0
1677204600000|2023-02-24 02:10:00|4.57|2.77|4.54|2.74|4.58|2.78|4.53|2.73|0
1677204900000|2023-02-24 02:15:00|4.55|2.75|4.51|2.71|4.56|2.76|4.5|2.7|0
1677205200000|2023-02-24 02:20:00|4.52|2.72|4.51|2.71|4.52|2.72|4.5|2.7|0
1677205500000|2023-02-24 02:25:00|4.52|2.72|4.52|2.72|4.53|2.73|4.51|2.71|0
1677205800000|2023-02-24 02:30:00|4.51|2.71|4.5|2.7|4.52|2.72|4.49|2.69|0
1677206100000|2023-02-24 02:35:00|4.49|2.69|4.51|2.71|4.51|2.71|4.49|2.69|0
1677206400000|2023-02-24 02:40:00|4.5|2.7|4.51|2.71|4.54|2.74|4.5|2.7|0
1677206700000|2023-02-24 02:45:00|4.52|2.72|4.53|2.73|4.54|2.74|4.51|2.71|0
1677207000000|2023-02-24 02:50:00|4.52|2.72|4.51|2.71|4.54|2.74|4.51|2.71|0
1677207300000|2023-02-24 02:55:00|4.5|2.7|4.52|2.72|4.53|2.73|4.49|2.69|0
1677207600000|2023-02-24 03:00:00|4.53|2.73|4.54|2.74|4.55|2.75|4.52|2.72|0
1677207900000|2023-02-24 03:05:00|4.53|2.73|4.56|2.76|4.57|2.77|4.53|2.73|0
1677208200000|2023-02-24 03:10:00|4.57|2.77|4.57|2.77|4.57|2.77|4.56|2.76|0
1677208500000|2023-02-24 03:15:00|4.58|2.78|4.58|2.78|4.59|2.79|4.57|2.77|0
1677208800000|2023-02-24 03:20:00|4.57|2.77|4.56|2.76|4.58|2.78|4.56|2.76|0
1677209100000|2023-02-24 03:25:00|4.57|2.77|4.58|2.78|4.58|2.78|4.57|2.77|0
1677209400000|2023-02-24 03:30:00|4.59|2.79|4.6|2.8|4.62|2.82|4.58|2.78|0
1677209700000|2023-02-24 03:35:00|4.61|2.81|4.6|2.8|4.61|2.81|4.59|2.79|0
1677210000000|2023-02-24 03:40:00|4.59|2.79|4.6|2.8|4.6|2.8|4.59|2.79|0
1677210300000|2023-02-24 03:45:00|4.59|2.79|4.6|2.8|4.6|2.8|4.58|2.78|0
1677210600000|2023-02-24 03:50:00|4.59|2.79|4.6|2.8|4.6|2.8|4.58|2.78|0
1677210900000|2023-02-24 03:55:00|4.61|2.81|4.6|2.8|4.61|2.81|4.59|2.79|0
1677211200000|2023-02-24 04:00:00|4.61|2.81|4.6|2.8|4.61|2.81|4.6|2.8|0
1677211500000|2023-02-24 04:05:00|4.59|2.79|4.59|2.79|4.59|2.79|4.59|2.79|0
1677211800000|2023-02-24 04:10:00|4.58|2.78|4.56|2.76|4.58|2.78|4.55|2.75|0
1677212100000|2023-02-24 04:15:00|4.55|2.75|4.55|2.75|4.56|2.76|4.55|2.75|0
1677212400000|2023-02-24 04:20:00|4.54|2.74|4.55|2.75|4.55|2.75|4.53|2.73|0
1677212700000|2023-02-24 04:25:00|4.54|2.74|4.54|2.74|4.54|2.74|4.54|2.74|0
1677213300000|2023-02-24 04:35:00|4.53|2.73|4.51|2.71|4.53|2.73|4.5|2.7|0
1677213600000|2023-02-24 04:40:00|4.5|2.7|4.51|2.71|4.53|2.73|4.5|2.7|0
1677213900000|2023-02-24 04:45:00|4.52|2.72|4.51|2.71|4.52|2.72|4.5|2.7|0
1677214200000|2023-02-24 04:50:00|4.52|2.72|4.52|2.72|4.53|2.73|4.51|2.71|0
1677214500000|2023-02-24 04:55:00|4.51|2.71|4.51|2.71|4.52|2.72|4.51|2.71|0
1677214800000|2023-02-24 05:00:00|4.52|2.72|4.51|2.71|4.53|2.73|4.51|2.71|0
1677215100000|2023-02-24 05:05:00|4.52|2.72|4.52|2.72|4.53|2.73|4.51|2.71|0
1677215400000|2023-02-24 05:10:00|4.53|2.73|4.56|2.76|4.56|2.76|4.52|2.72|0
1677215700000|2023-02-24 05:15:00|4.57|2.77|4.56|2.76|4.57|2.77|4.56|2.76|0
1677216000000|2023-02-24 05:20:00|4.57|2.77|4.57|2.77|4.57|2.77|4.56|2.76|0
1677216300000|2023-02-24 05:25:00|4.56|2.76|4.55|2.75|4.57|2.77|4.55|2.75|0
1677216600000|2023-02-24 05:30:00|4.54|2.74|4.51|2.71|4.54|2.74|4.51|2.71|0
1677216900000|2023-02-24 05:35:00|4.52|2.72|4.54|2.74|4.55|2.75|4.52|2.72|0
1677217200000|2023-02-24 05:40:00|4.53|2.73|4.52|2.72|4.54|2.74|4.52|2.72|0
1677217800000|2023-02-24 05:50:00|4.51|2.71|4.52|2.72|4.52|2.72|4.51|2.71|0
1677218100000|2023-02-24 05:55:00|4.53|2.73|4.52|2.72|4.54|2.74|4.52|2.72|0
1677218400000|2023-02-24 06:00:00|4.53|2.73|4.52|2.72|4.55|2.75|4.52|2.72|0
1677218700000|2023-02-24 06:05:00|4.53|2.73|4.52|2.72|4.53|2.73|4.52|2.72|0
1677219000000|2023-02-24 06:10:00|4.53|2.73|4.5|2.7|4.53|2.73|4.5|2.7|0
1677219300000|2023-02-24 06:15:00|4.49|2.69|4.48|2.68|4.49|2.69|4.47|2.67|0
1677219600000|2023-02-24 06:20:00|4.47|2.67|4.52|2.72|4.52|2.72|4.47|2.67|0
1677219900000|2023-02-24 06:25:00|4.51|2.71|4.52|2.72|4.52|2.72|4.51|2.71|0
1677220200000|2023-02-24 06:30:00|4.53|2.73|4.53|2.73|4.53|2.73|4.52|2.72|0
1677220500000|2023-02-24 06:35:00|4.52|2.72|4.52|2.72|4.53|2.73|4.51|2.71|0
1677220800000|2023-02-24 06:40:00|4.53|2.73|4.54|2.74|4.55|2.75|4.52|2.72|0
1677221100000|2023-02-24 06:45:00|4.53|2.73|4.53|2.73|4.55|2.75|4.53|2.73|0
1677221400000|2023-02-24 06:50:00|4.54|2.74|4.56|2.76|4.56|2.76|4.53|2.73|0
1677221700000|2023-02-24 06:55:00|4.55|2.75|4.53|2.73|4.55|2.75|4.52|2.72|0
1677222000000|2023-02-24 07:00:00|4.52|2.72|4.48|2.68|4.52|2.72|4.48|2.68|0
1677222300000|2023-02-24 07:05:00|4.28|2.88|4.26|2.86|4.29|2.89|4.23|2.83|0
1677222600000|2023-02-24 07:10:00|4.27|2.87|4.25|2.85|4.28|2.88|4.24|2.84|0
1677222900000|2023-02-24 07:15:00|4.26|2.86|4.26|2.86|4.27|2.87|4.24|2.84|0
1677223200000|2023-02-24 07:20:00|4.27|2.87|4.49|3.09|4.5|3.1|4.21|2.81|0
1677223500000|2023-02-24 07:25:00|4.5|3.1|4.51|3.11|4.52|3.12|4.49|3.09|0
1677223800000|2023-02-24 07:30:00|4.5|3.1|4.49|3.09|4.51|3.11|4.47|3.07|0
1677224100000|2023-02-24 07:35:00|4.5|3.1|4.48|3.08|4.5|3.1|4.47|3.07|0
1677224400000|2023-02-24 07:40:00|4.49|3.09|4.48|3.08|4.5|3.1|4.47|3.07|0
1677224700000|2023-02-24 07:45:00|4.47|3.07|4.48|3.08|4.49|3.09|4.45|3.05|0
1677225000000|2023-02-24 07:50:00|4.49|3.09|4.47|3.07|4.49|3.09|4.46|3.06|0
1677225300000|2023-02-24 07:55:00|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1677225600000|2023-02-24 08:00:00|4.44|3.04|4.5|3.1|4.52|3.12|4.44|3.04|0
1677225900000|2023-02-24 08:05:00|4.51|3.11|4.47|3.07|4.52|3.12|4.45|3.05|0
1677226200000|2023-02-24 08:10:00|4.46|3.06|4.43|3.03|4.46|3.06|4.42|3.02|0
1677226500000|2023-02-24 08:15:00|4.42|3.02|4.43|3.03|4.44|3.04|4.38|2.98|0
1677226800000|2023-02-24 08:20:00|4.42|3.02|4.4|3|4.43|3.03|4.39|2.99|0
1677227100000|2023-02-24 08:25:00|4.39|2.99|4.46|3.06|4.46|3.06|4.39|2.99|0
1677227400000|2023-02-24 08:30:00|4.45|3.05|4.46|3.06|4.5|3.1|4.45|3.05|0
1677227700000|2023-02-24 08:35:00|4.45|3.05|4.46|3.06|4.47|3.07|4.44|3.04|0
1677228000000|2023-02-24 08:40:00|4.47|3.07|4.45|3.05|4.5|3.1|4.43|3.03|0
1677228300000|2023-02-24 08:45:00|4.46|3.06|4.41|3.01|4.46|3.06|4.4|3|0
1677228600000|2023-02-24 08:50:00|4.4|3|4.4|3|4.43|3.03|4.39|2.99|0
1677228900000|2023-02-24 08:55:00|4.39|2.99|4.38|2.98|4.4|3|4.38|2.98|0
1677229200000|2023-02-24 09:00:00|4.39|2.99|4.41|3.01|4.41|3.01|4.38|2.98|0
1677229500000|2023-02-24 09:05:00|4.4|3|4.41|3.01|4.41|3.01|4.38|2.98|0
1677229800000|2023-02-24 09:10:00|4.42|3.02|4.43|3.03|4.48|3.08|4.42|3.02|0
1677230100000|2023-02-24 09:15:00|4.42|3.02|4.45|3.05|4.46|3.06|4.41|3.01|0
1677230400000|2023-02-24 09:20:00|4.44|3.04|4.41|3.01|4.44|3.04|4.39|2.99|0
1677230700000|2023-02-24 09:25:00|4.4|3|4.39|2.99|4.42|3.02|4.39|2.99|0
1677231000000|2023-02-24 09:30:00|4.4|3|4.41|3.01|4.41|3.01|4.39|2.99|0
1677231300000|2023-02-24 09:35:00|4.4|3|4.42|3.02|4.42|3.02|4.4|3|0
1677231600000|2023-02-24 09:40:00|4.43|3.03|4.39|2.99|4.43|3.03|4.38|2.98|0
1677231900000|2023-02-24 09:45:00|4.38|2.98|4.35|2.95|4.39|2.99|4.34|2.94|0
1677232200000|2023-02-24 09:50:00|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1677232500000|2023-02-24 09:55:00|4.35|2.95|4.35|2.95|4.36|2.96|4.34|2.94|0
1677232800000|2023-02-24 10:00:00|4.34|2.94|4.35|2.95|4.36|2.96|4.33|2.93|0
1677233100000|2023-02-24 10:05:00|4.34|2.94|4.38|2.98|4.4|3|4.34|2.94|0
1677233400000|2023-02-24 10:10:00|4.39|2.99|4.31|2.91|4.39|2.99|4.3|2.9|0
1677233700000|2023-02-24 10:15:00|4.3|2.9|4.31|2.91|4.32|2.92|4.28|2.88|0
1677234000000|2023-02-24 10:20:00|4.3|2.9|4.29|2.89|4.31|2.91|4.28|2.88|0
1677234300000|2023-02-24 10:25:00|4.3|2.9|4.33|2.93|4.34|2.94|4.3|2.9|0
1677234600000|2023-02-24 10:30:00|4.32|2.92|4.31|2.91|4.32|2.92|4.29|2.89|0
1677234900000|2023-02-24 10:35:00|4.29|2.89|4.28|2.88|4.32|2.92|4.28|2.88|0
1677235200000|2023-02-24 10:40:00|4.27|2.87|4.25|2.85|4.28|2.88|4.25|2.85|0
1677235500000|2023-02-24 10:45:00|4.23|2.83|4.24|2.84|4.26|2.86|4.23|2.83|0
1677235800000|2023-02-24 10:50:00|4.25|2.85|4.27|2.87|4.27|2.87|4.25|2.85|0
1677236100000|2023-02-24 10:55:00|4.26|2.86|4.28|2.88|4.29|2.89|4.26|2.86|0
1677236400000|2023-02-24 11:00:00|4.27|2.87|4.22|2.82|4.27|2.87|4.21|2.81|0
1677236700000|2023-02-24 11:05:00|4.21|2.81|4.19|2.79|4.21|2.81|4.17|2.77|0
1677237000000|2023-02-24 11:10:00|4.2|2.8|4.14|2.74|4.2|2.8|4.14|2.74|0
1677237300000|2023-02-24 11:15:00|4.13|2.73|4.11|2.71|4.16|2.76|4.1|2.7|0
1677237600000|2023-02-24 11:20:00|4.1|2.7|4.14|2.74|4.14|2.74|4.1|2.7|0
1677237900000|2023-02-24 11:25:00|4.13|2.73|4.12|2.72|4.17|2.77|4.12|2.72|0
1677238200000|2023-02-24 11:30:00|4.11|2.71|4.11|2.71|4.15|2.75|4.1|2.7|0
1677238500000|2023-02-24 11:35:00|4.12|2.72|4.11|2.71|4.13|2.73|4.1|2.7|0
1677238800000|2023-02-24 11:40:00|4.1|2.7|4.05|2.65|4.1|2.7|4.05|2.65|0
1677239100000|2023-02-24 11:45:00|4.04|2.64|4.37|2.97|4.38|2.98|4.04|2.64|0
1677239400000|2023-02-24 11:50:00|4.38|2.98|4.36|2.96|4.39|2.99|4.35|2.95|0
1677239700000|2023-02-24 11:55:00|4.37|2.97|4.4|3|4.41|3.01|4.36|2.96|0
1677240000000|2023-02-24 12:00:00|4.41|3.01|4.38|2.98|4.41|3.01|4.33|2.93|0
1677240300000|2023-02-24 12:05:00|4.37|2.97|4.39|2.99|4.39|2.99|4.35|2.95|0
1677240600000|2023-02-24 12:10:00|4.38|2.98|4.41|3.01|4.41|3.01|4.36|2.96|0
1677240900000|2023-02-24 12:15:00|4.4|3|4.39|2.99|4.43|3.03|4.39|2.99|0
1677241200000|2023-02-24 12:20:00|4.4|3|4.37|2.97|4.42|3.02|4.35|2.95|0
1677241500000|2023-02-24 12:25:00|4.38|2.98|4.39|2.99|4.41|3.01|4.37|2.97|0
1677241800000|2023-02-24 12:30:00|4.38|2.98|4.37|2.97|4.4|3|4.36|2.96|0
1677242100000|2023-02-24 12:35:00|4.36|2.96|4.34|2.94|4.37|2.97|4.33|2.93|0
1677242400000|2023-02-24 12:40:00|4.33|2.93|4.4|3|4.41|3.01|4.33|2.93|0
1677242700000|2023-02-24 12:45:00|4.39|2.99|4.36|2.96|4.4|3|4.34|2.94|0
1677243000000|2023-02-24 12:50:00|4.37|2.97|4.36|2.96|4.39|2.99|4.34|2.94|0
1677243300000|2023-02-24 12:55:00|4.35|2.95|4.34|2.94|4.36|2.96|4.34|2.94|0
1677243600000|2023-02-24 13:00:00|4.35|2.95|4.29|2.89|4.35|2.95|4.28|2.88|0
1677243900000|2023-02-24 13:05:00|4.28|2.88|4.27|2.87|4.3|2.9|4.26|2.86|0
1677244200000|2023-02-24 13:10:00|4.28|2.88|4.24|2.84|4.31|2.91|4.24|2.84|0
1677244500000|2023-02-24 13:15:00|4.23|2.83|4.29|2.89|4.29|2.89|4.23|2.83|0
1677244800000|2023-02-24 13:20:00|4.28|2.88|4.31|2.91|4.31|2.91|4.27|2.87|0
1677245100000|2023-02-24 13:25:00|4.3|2.9|4.25|2.85|4.34|2.94|4.25|2.85|0
1677245400000|2023-02-24 13:30:00|4.08|2.68|4.63|3.23|4.71|3.31|3.91|2.51|0
1677245700000|2023-02-24 13:35:00|4.62|3.22|3.97|2.57|4.62|3.22|3.95|2.55|0
1677246000000|2023-02-24 13:40:00|3.98|2.58|3.94|2.54|4.01|2.61|3.92|2.52|0
1677246300000|2023-02-24 13:45:00|3.93|2.53|4.02|2.62|4.03|2.63|3.92|2.52|0
1677246600000|2023-02-24 13:50:00|4.01|2.61|4.06|2.66|4.06|2.66|3.99|2.59|0
1677246900000|2023-02-24 13:55:00|4.07|2.67|4.02|2.62|4.13|2.73|4.02|2.62|0
1677247200000|2023-02-24 14:00:00|4.01|2.61|4.03|2.63|4.07|2.67|3.99|2.59|0
1677247500000|2023-02-24 14:05:00|4.02|2.62|4.01|2.61|4.05|2.65|3.99|2.59|0
1677247800000|2023-02-24 14:10:00|4.02|2.62|4.14|2.74|4.16|2.76|3.98|2.58|0
1677248100000|2023-02-24 14:15:00|4.13|2.73|4.05|2.65|4.13|2.73|4.05|2.65|0
1677248400000|2023-02-24 14:20:00|4.06|2.66|4.08|2.68|4.11|2.71|4.05|2.65|0
1677248700000|2023-02-24 14:25:00|4.09|2.69|4.14|2.74|4.17|2.77|4.07|2.67|0
1677249000000|2023-02-24 14:30:00|4.11|2.71|4.23|2.83|4.25|2.85|4.08|2.68|0
1677249300000|2023-02-24 14:35:00|4.22|2.82|4.33|2.93|4.35|2.95|4.14|2.74|0
1677249600000|2023-02-24 14:40:00|4.38|2.98|4.31|2.91|4.42|3.02|4.07|2.67|0
1677249900000|2023-02-24 14:45:00|4.32|2.92|4.23|2.83|4.32|2.92|4.18|2.78|0
1677250200000|2023-02-24 14:50:00|4.21|2.81|4.29|2.89|4.29|2.89|4.19|2.79|0
1677250500000|2023-02-24 14:55:00|4.27|2.87|4.24|2.84|4.35|2.95|4.19|2.79|0
1677250800000|2023-02-24 15:00:00|4.23|2.83|4.36|2.96|4.43|3.03|4.16|2.76|0
1677251100000|2023-02-24 15:05:00|4.37|2.97|4.3|2.9|4.46|3.06|4.24|2.84|0
1677251400000|2023-02-24 15:10:00|4.28|2.88|4.2|2.8|4.32|2.92|4.18|2.78|0
1677251700000|2023-02-24 15:15:00|4.22|2.82|4.16|2.76|4.24|2.84|4.11|2.71|0
1677252000000|2023-02-24 15:20:00|4.17|2.77|4.13|2.73|4.22|2.82|4.11|2.71|0
1677252300000|2023-02-24 15:25:00|4.12|2.72|4.36|2.96|4.36|2.96|4.11|2.71|0
1677252600000|2023-02-24 15:30:00|4.35|2.95|4.35|2.95|4.38|2.98|4.26|2.86|0
1677252900000|2023-02-24 15:35:00|4.36|2.96|4.32|2.92|4.42|3.02|4.29|2.89|0
1677253200000|2023-02-24 15:40:00|4.31|2.91|4.39|2.99|4.39|2.99|4.25|2.85|0
1677253500000|2023-02-24 15:45:00|4.37|2.97|4.32|2.92|4.47|3.07|4.32|2.92|0
1677253800000|2023-02-24 15:50:00|4.31|2.91|4.27|2.87|4.32|2.92|4.25|2.85|0
1677254100000|2023-02-24 15:55:00|4.26|2.86|4.31|2.91|4.32|2.92|4.22|2.82|0
1677254400000|2023-02-24 16:00:00|4.32|2.92|4.29|2.89|4.37|2.97|4.29|2.89|0
1677254700000|2023-02-24 16:05:00|4.3|2.9|4.43|3.03|4.46|3.06|4.3|2.9|0
1677255000000|2023-02-24 16:10:00|4.44|3.04|4.45|3.05|4.5|3.1|4.43|3.03|0
1677255300000|2023-02-24 16:15:00|4.48|3.08|4.49|3.09|4.56|3.16|4.44|3.04|0
1677255600000|2023-02-24 16:20:00|4.5|3.1|4.51|3.11|4.57|3.17|4.43|3.03|0
1677255900000|2023-02-24 16:25:00|4.52|3.12|4.43|3.03|4.69|3.29|4.43|3.03|0
1677256200000|2023-02-24 16:30:00|4.45|3.05|4.46|3.06|4.53|3.13|4.37|2.97|0
1677256500000|2023-02-24 16:35:00|4.47|3.07|4.38|2.98|4.47|3.07|4.36|2.96|0
1677256800000|2023-02-24 16:40:00|4.36|2.96|4.54|3.14|4.6|3.2|4.36|2.96|0
1677257100000|2023-02-24 16:45:00|4.55|3.15|4.63|3.23|4.67|3.27|4.53|3.13|0
1677257400000|2023-02-24 16:50:00|4.64|3.24|4.59|3.19|4.76|3.36|4.59|3.19|0
1677257700000|2023-02-24 16:55:00|4.6|3.2|4.56|3.16|4.65|3.25|4.53|3.13|0
1677258000000|2023-02-24 17:00:00|4.57|3.17|4.5|3.1|4.62|3.22|4.49|3.09|0
1677258300000|2023-02-24 17:05:00|4.51|3.11|4.5|3.1|4.51|3.11|4.44|3.04|0
1677258600000|2023-02-24 17:10:00|4.51|3.11|4.55|3.15|4.55|3.15|4.47|3.07|0
1677258900000|2023-02-24 17:15:00|4.56|3.16|4.45|3.05|4.56|3.16|4.42|3.02|0
1677259200000|2023-02-24 17:20:00|4.46|3.06|4.5|3.1|4.53|3.13|4.43|3.03|0
1677259500000|2023-02-24 17:25:00|4.49|3.09|4.48|3.08|4.51|3.11|4.41|3.01|0
1677259800000|2023-02-24 17:30:00|4.49|3.09|4.45|3.05|4.58|3.18|4.43|3.03|0
1677260100000|2023-02-24 17:35:00|4.46|3.06|4.4|3|4.47|3.07|4.39|2.99|0
1677260400000|2023-02-24 17:40:00|4.41|3.01|4.35|2.95|4.42|3.02|4.34|2.94|0
1677260700000|2023-02-24 17:45:00|4.34|2.94|4.29|2.89|4.34|2.94|4.27|2.87|0
1677261000000|2023-02-24 17:50:00|4.28|2.88|4.29|2.89|4.31|2.91|4.27|2.87|0
1677261300000|2023-02-24 17:55:00|4.28|2.88|4.26|2.86|4.29|2.89|4.24|2.84|0
1677261600000|2023-02-24 18:00:00|4.25|2.85|4.27|2.87|4.31|2.91|4.23|2.83|0
1677261900000|2023-02-24 18:05:00|4.26|2.86|4.2|2.8|4.28|2.88|4.19|2.79|0
1677262200000|2023-02-24 18:10:00|4.21|2.81|4.21|2.81|4.23|2.83|4.18|2.78|0
1677262500000|2023-02-24 18:15:00|4.2|2.8|4.27|2.87|4.27|2.87|4.2|2.8|0
1677262800000|2023-02-24 18:20:00|4.28|2.88|4.36|2.96|4.4|3|4.27|2.87|0
1677263100000|2023-02-24 18:25:00|4.37|2.97|4.37|2.97|4.43|3.03|4.35|2.95|0
1677263400000|2023-02-24 18:30:00|4.36|2.96|4.31|2.91|4.37|2.97|4.24|2.84|0
1677263700000|2023-02-24 18:35:00|4.32|2.92|4.37|2.97|4.38|2.98|4.31|2.91|0
1677264000000|2023-02-24 18:40:00|4.38|2.98|4.43|3.03|4.44|3.04|4.37|2.97|0
1677264300000|2023-02-24 18:45:00|4.44|3.04|4.46|3.06|4.5|3.1|4.41|3.01|0
1677264600000|2023-02-24 18:50:00|4.45|3.05|4.52|3.12|4.53|3.13|4.45|3.05|0
1677264900000|2023-02-24 18:55:00|4.53|3.13|4.49|3.09|4.55|3.15|4.45|3.05|0
1677265200000|2023-02-24 19:00:00|4.5|3.1|4.53|3.13|4.57|3.17|4.45|3.05|0
1677265500000|2023-02-24 19:05:00|4.52|3.12|4.56|3.16|4.58|3.18|4.5|3.1|0
1677265800000|2023-02-24 19:10:00|4.55|3.15|4.5|3.1|4.56|3.16|4.44|3.04|0
1677266100000|2023-02-24 19:15:00|4.52|3.12|4.6|3.2|4.61|3.21|4.52|3.12|0
1677266400000|2023-02-24 19:20:00|4.61|3.21|4.55|3.15|4.63|3.23|4.52|3.12|0
1677266700000|2023-02-24 19:25:00|4.56|3.16|4.53|3.13|4.62|3.22|4.52|3.12|0
1677267000000|2023-02-24 19:30:00|4.54|3.14|4.48|3.08|4.55|3.15|4.45|3.05|0
1677267300000|2023-02-24 19:35:00|4.47|3.07|4.5|3.1|4.51|3.11|4.45|3.05|0
1677267600000|2023-02-24 19:40:00|4.49|3.09|4.42|3.02|4.5|3.1|4.38|2.98|0
1677267900000|2023-02-24 19:45:00|4.41|3.01|4.61|3.21|4.63|3.23|4.39|2.99|0
1677268200000|2023-02-24 19:50:00|4.62|3.22|4.68|3.28|4.72|3.32|4.61|3.21|0
1677268500000|2023-02-24 19:55:00|4.67|3.27|4.79|3.39|4.87|3.47|4.66|3.26|0
1677268800000|2023-02-24 20:00:00|4.8|3.4|4.71|3.31|4.91|3.51|4.71|3.31|0
1677269100000|2023-02-24 20:05:00|4.72|3.32|4.83|3.43|4.85|3.45|4.72|3.32|0
1677269400000|2023-02-24 20:10:00|4.84|3.44|4.71|3.31|4.85|3.45|4.71|3.31|0
1677269700000|2023-02-24 20:15:00|4.7|3.3|4.78|3.38|4.78|3.38|4.66|3.26|0
1677270000000|2023-02-24 20:20:00|4.79|3.39|4.73|3.33|4.84|3.44|4.73|3.33|0
1677270300000|2023-02-24 20:25:00|4.72|3.32|4.61|3.21|4.79|3.39|4.6|3.2|0
1677270600000|2023-02-24 20:30:00|4.62|3.22|4.46|3.06|4.64|3.24|4.45|3.05|0
1677270900000|2023-02-24 20:35:00|4.44|3.04|4.38|2.98|4.45|3.05|4.35|2.95|0
1677271200000|2023-02-24 20:40:00|4.39|2.99|4.73|3.33|4.77|3.37|4.35|2.95|0
1677271500000|2023-02-24 20:45:00|4.72|3.32|4.7|3.3|4.73|3.33|4.66|3.26|0
1677271800000|2023-02-24 20:50:00|4.67|3.27|4.78|3.38|4.78|3.38|4.58|3.18|0
1677272100000|2023-02-24 20:55:00|4.79|3.39|4.94|3.54|4.98|3.58|4.79|3.39|0
1677272400000|2023-02-24 21:00:00|4.95|3.55|4.79|3.39|4.95|3.55|4.76|3.36|0
1677272700000|2023-02-24 21:05:00|4.78|3.38|4.81|3.41|4.81|3.41|4.77|3.37|0
1677273000000|2023-02-24 21:10:00|4.82|3.42|4.82|3.42|4.82|3.42|4.81|3.41|0
1677460800000|2023-02-27 01:20:00|5.02|3.22|5|3.2|5.02|3.22|5|3.2|0
1677461100000|2023-02-27 01:25:00|5.01|3.21|5.02|3.22|5.04|3.24|5.01|3.21|0
1677461400000|2023-02-27 01:30:00|5.04|3.24|5.05|3.25|5.08|3.28|5.03|3.23|0
1677461700000|2023-02-27 01:35:00|5.04|3.24|5.08|3.28|5.09|3.29|5.04|3.24|0
1677462000000|2023-02-27 01:40:00|5.07|3.27|5.09|3.29|5.1|3.3|5.05|3.25|0
1677462300000|2023-02-27 01:45:00|5.1|3.3|5.16|3.36|5.16|3.36|5.09|3.29|0
1677462600000|2023-02-27 01:50:00|5.15|3.35|5.16|3.36|5.17|3.37|5.13|3.33|0
1677462900000|2023-02-27 01:55:00|5.17|3.37|5.14|3.34|5.17|3.37|5.13|3.33|0
1677463200000|2023-02-27 02:00:00|5.15|3.35|5.17|3.37|5.17|3.37|5.14|3.34|0
1677463500000|2023-02-27 02:05:00|5.16|3.36|5.12|3.32|5.16|3.36|5.11|3.31|0
1677463800000|2023-02-27 02:10:00|5.11|3.31|5.14|3.34|5.15|3.35|5.11|3.31|0
1677464100000|2023-02-27 02:15:00|5.15|3.35|5.17|3.37|5.19|3.39|5.15|3.35|0
1677464400000|2023-02-27 02:20:00|5.16|3.36|5.15|3.35|5.17|3.37|5.15|3.35|0
1677464700000|2023-02-27 02:25:00|5.16|3.36|5.15|3.35|5.17|3.37|5.15|3.35|0
1677465000000|2023-02-27 02:30:00|5.16|3.36|5.16|3.36|5.17|3.37|5.16|3.36|0
1677465300000|2023-02-27 02:35:00|5.17|3.37|5.14|3.34|5.17|3.37|5.14|3.34|0
1677465600000|2023-02-27 02:40:00|5.13|3.33|5.1|3.3|5.14|3.34|5.09|3.29|0
1677465900000|2023-02-27 02:45:00|5.11|3.31|5.11|3.31|5.12|3.32|5.11|3.31|0
1677466200000|2023-02-27 02:50:00|5.12|3.32|5.13|3.33|5.14|3.34|5.12|3.32|0
1677466500000|2023-02-27 02:55:00|5.14|3.34|5.13|3.33|5.14|3.34|5.12|3.32|0
1677466800000|2023-02-27 03:00:00|5.14|3.34|5.11|3.31|5.15|3.35|5.11|3.31|0
1677467100000|2023-02-27 03:05:00|5.1|3.3|5.1|3.3|5.1|3.3|5.08|3.28|0
1677467400000|2023-02-27 03:10:00|5.11|3.31|5.1|3.3|5.12|3.32|5.09|3.29|0
1677467700000|2023-02-27 03:15:00|5.09|3.29|5.1|3.3|5.1|3.3|5.09|3.29|0
1677468000000|2023-02-27 03:20:00|5.11|3.31|5.1|3.3|5.12|3.32|5.08|3.28|0
1677468300000|2023-02-27 03:25:00|5.09|3.29|5.07|3.27|5.1|3.3|5.07|3.27|0
1677468600000|2023-02-27 03:30:00|5.08|3.28|5.05|3.25|5.08|3.28|5.04|3.24|0
1677468900000|2023-02-27 03:35:00|5.06|3.26|5.04|3.24|5.06|3.26|5.04|3.24|0
1677469200000|2023-02-27 03:40:00|5.03|3.23|5.03|3.23|5.04|3.24|5.02|3.22|0
1677469500000|2023-02-27 03:45:00|5.02|3.22|5.01|3.21|5.03|3.23|5.01|3.21|0
1677469800000|2023-02-27 03:50:00|5|3.2|5.02|3.22|5.03|3.23|5|3.2|0
1677470100000|2023-02-27 03:55:00|5.01|3.21|5.04|3.24|5.04|3.24|5.01|3.21|0
1677470400000|2023-02-27 04:00:00|5.05|3.25|5.04|3.24|5.06|3.26|5.04|3.24|0
1677470700000|2023-02-27 04:05:00|5.03|3.23|5.04|3.24|5.04|3.24|5.03|3.23|0
1677471000000|2023-02-27 04:10:00|5.03|3.23|5.03|3.23|5.03|3.23|5.03|3.23|0
1677471300000|2023-02-27 04:15:00|5.04|3.24|5.05|3.25|5.05|3.25|5.04|3.24|0
1677471600000|2023-02-27 04:20:00|5.04|3.24|5.05|3.25|5.05|3.25|5.04|3.24|0
1677471900000|2023-02-27 04:25:00|5.04|3.24|5.03|3.23|5.05|3.25|5.03|3.23|0
1677472200000|2023-02-27 04:30:00|5.04|3.24|5.03|3.23|5.04|3.24|5.03|3.23|0
1677472500000|2023-02-27 04:35:00|5.04|3.24|5.03|3.23|5.07|3.27|5.03|3.23|0
1677472800000|2023-02-27 04:40:00|5.04|3.24|5.03|3.23|5.04|3.24|5.03|3.23|0
1677473100000|2023-02-27 04:45:00|5.04|3.24|5.02|3.22|5.05|3.25|5.01|3.21|0
1677473400000|2023-02-27 04:50:00|5.01|3.21|5.03|3.23|5.03|3.23|5.01|3.21|0
1677473700000|2023-02-27 04:55:00|5.04|3.24|5.05|3.25|5.05|3.25|5.03|3.23|0
1677474000000|2023-02-27 05:00:00|5.04|3.24|5.03|3.23|5.05|3.25|5.03|3.23|0
1677474300000|2023-02-27 05:05:00|5.04|3.24|5.01|3.21|5.05|3.25|5.01|3.21|0
1677474600000|2023-02-27 05:10:00|5.02|3.22|5.01|3.21|5.02|3.22|5.01|3.21|0
1677474900000|2023-02-27 05:15:00|5.02|3.22|5.01|3.21|5.03|3.23|5.01|3.21|0
1677475200000|2023-02-27 05:20:00|5|3.2|4.93|3.13|5|3.2|4.93|3.13|0
1677475500000|2023-02-27 05:25:00|4.92|3.12|4.91|3.11|4.93|3.13|4.9|3.1|0
1677475800000|2023-02-27 05:30:00|4.92|3.12|4.89|3.09|4.93|3.13|4.88|3.08|0
1677476100000|2023-02-27 05:35:00|4.9|3.1|4.93|3.13|4.93|3.13|4.89|3.09|0
1677476400000|2023-02-27 05:40:00|4.92|3.12|4.93|3.13|4.93|3.13|4.92|3.12|0
1677476700000|2023-02-27 05:45:00|4.94|3.14|4.92|3.12|4.95|3.15|4.91|3.11|0
1677477000000|2023-02-27 05:50:00|4.93|3.13|4.93|3.13|4.95|3.15|4.92|3.12|0
1677477300000|2023-02-27 05:55:00|4.94|3.14|4.91|3.11|4.94|3.14|4.91|3.11|0
1677477600000|2023-02-27 06:00:00|4.9|3.1|4.91|3.11|4.93|3.13|4.9|3.1|0
1677477900000|2023-02-27 06:05:00|4.92|3.12|4.91|3.11|4.94|3.14|4.91|3.11|0
1677478200000|2023-02-27 06:10:00|4.92|3.12|4.92|3.12|4.95|3.15|4.92|3.12|0
1677478500000|2023-02-27 06:15:00|4.93|3.13|4.94|3.14|4.94|3.14|4.92|3.12|0
1677478800000|2023-02-27 06:20:00|4.95|3.15|4.93|3.13|4.95|3.15|4.93|3.13|0
1677479100000|2023-02-27 06:25:00|4.94|3.14|4.91|3.11|4.94|3.14|4.91|3.11|0
1677479400000|2023-02-27 06:30:00|4.92|3.12|4.89|3.09|4.92|3.12|4.88|3.08|0
1677479700000|2023-02-27 06:35:00|4.9|3.1|4.9|3.1|4.91|3.11|4.9|3.1|0
1677480000000|2023-02-27 06:40:00|4.91|3.11|4.89|3.09|4.91|3.11|4.87|3.07|0
1677480300000|2023-02-27 06:45:00|4.88|3.08|4.89|3.09|4.9|3.1|4.88|3.08|0
1677480600000|2023-02-27 06:50:00|4.88|3.08|4.92|3.12|4.94|3.14|4.88|3.08|0
1677480900000|2023-02-27 06:55:00|4.93|3.13|4.9|3.1|4.94|3.14|4.89|3.09|0
1677481200000|2023-02-27 07:00:00|4.88|3.08|5.32|3.52|5.33|3.53|4.88|3.08|0
1677481500000|2023-02-27 07:05:00|5.12|3.72|5.17|3.77|5.18|3.78|5.11|3.71|0
1677481800000|2023-02-27 07:10:00|5.16|3.76|5.17|3.77|5.18|3.78|5.15|3.75|0
1677482100000|2023-02-27 07:15:00|5.18|3.78|5.22|3.82|5.23|3.83|5.17|3.77|0
1677482400000|2023-02-27 07:20:00|5.21|3.81|5.1|3.7|5.26|3.86|5.09|3.69|0
1677482700000|2023-02-27 07:25:00|5.11|3.71|5.13|3.73|5.14|3.74|5.1|3.7|0
1677483000000|2023-02-27 07:30:00|5.12|3.72|5.01|3.61|5.22|3.82|5.01|3.61|0
1677483300000|2023-02-27 07:35:00|5.02|3.62|4.85|3.45|5.03|3.63|4.84|3.44|0
1677483600000|2023-02-27 07:40:00|4.84|3.44|4.89|3.49|4.9|3.5|4.84|3.44|0
1677483900000|2023-02-27 07:45:00|4.9|3.5|4.9|3.5|4.93|3.53|4.9|3.5|0
1677484200000|2023-02-27 07:50:00|4.89|3.49|4.91|3.51|4.94|3.54|4.89|3.49|0
1677484500000|2023-02-27 07:55:00|4.92|3.52|4.91|3.51|4.93|3.53|4.9|3.5|0
1677484800000|2023-02-27 08:00:00|4.92|3.52|5.06|3.66|5.15|3.75|4.92|3.52|0
1677485100000|2023-02-27 08:05:00|5.08|3.68|5.1|3.7|5.11|3.71|5.02|3.62|0
1677485400000|2023-02-27 08:10:00|5.11|3.71|5.08|3.68|5.13|3.73|5.06|3.66|0
1677485700000|2023-02-27 08:15:00|5.07|3.67|5.04|3.64|5.11|3.71|5.02|3.62|0
1677486000000|2023-02-27 08:20:00|5.03|3.63|5.09|3.69|5.09|3.69|5.03|3.63|0
1677486300000|2023-02-27 08:25:00|5.1|3.7|5.11|3.71|5.11|3.71|5.04|3.64|0
1677486600000|2023-02-27 08:30:00|5.1|3.7|5.1|3.7|5.13|3.73|5.09|3.69|0
1677486900000|2023-02-27 08:35:00|5.11|3.71|5.14|3.74|5.15|3.75|5.11|3.71|0
1677487200000|2023-02-27 08:40:00|5.13|3.73|5.16|3.76|5.2|3.8|5.13|3.73|0
1677487500000|2023-02-27 08:45:00|5.15|3.75|5.13|3.73|5.19|3.79|5.09|3.69|0
1677487800000|2023-02-27 08:50:00|5.12|3.72|5.17|3.77|5.17|3.77|5.11|3.71|0
1677488100000|2023-02-27 08:55:00|5.16|3.76|5.09|3.69|5.18|3.78|5.09|3.69|0
1677488400000|2023-02-27 09:00:00|5.11|3.71|5.09|3.69|5.16|3.76|5.08|3.68|0
1677488700000|2023-02-27 09:05:00|5.1|3.7|5.08|3.68|5.12|3.72|5.07|3.67|0
1677489000000|2023-02-27 09:10:00|5.07|3.67|5.12|3.72|5.13|3.73|5.07|3.67|0
1677489300000|2023-02-27 09:15:00|5.11|3.71|5.11|3.71|5.14|3.74|5.1|3.7|0
1677489600000|2023-02-27 09:20:00|5.12|3.72|5.18|3.78|5.19|3.79|5.11|3.71|0
1677489900000|2023-02-27 09:25:00|5.17|3.77|5.18|3.78|5.19|3.79|5.17|3.77|0
1677490200000|2023-02-27 09:30:00|5.19|3.79|5.22|3.82|5.24|3.84|5.17|3.77|0
1677490500000|2023-02-27 09:35:00|5.21|3.81|5.19|3.79|5.22|3.82|5.17|3.77|0
1677490800000|2023-02-27 09:40:00|5.2|3.8|5.24|3.84|5.26|3.86|5.19|3.79|0
1677491100000|2023-02-27 09:45:00|5.23|3.83|5.19|3.79|5.24|3.84|5.19|3.79|0
1677491400000|2023-02-27 09:50:00|5.2|3.8|5.17|3.77|5.22|3.82|5.17|3.77|0
1677491700000|2023-02-27 09:55:00|5.18|3.78|5.16|3.76|5.18|3.78|5.15|3.75|0
1677492000000|2023-02-27 10:00:00|5.17|3.77|5.2|3.8|5.21|3.81|5.16|3.76|0
1677492300000|2023-02-27 10:05:00|5.19|3.79|5.21|3.81|5.22|3.82|5.18|3.78|0
1677492600000|2023-02-27 10:10:00|5.22|3.82|5.29|3.89|5.29|3.89|5.21|3.81|0
1677492900000|2023-02-27 10:15:00|5.28|3.88|5.19|3.79|5.29|3.89|5.19|3.79|0
1677493200000|2023-02-27 10:20:00|5.18|3.78|5.19|3.79|5.21|3.81|5.18|3.78|0
1677493500000|2023-02-27 10:25:00|5.18|3.78|5.21|3.81|5.21|3.81|5.18|3.78|0
1677493800000|2023-02-27 10:30:00|5.19|3.79|5.19|3.79|5.21|3.81|5.19|3.79|0
1677494100000|2023-02-27 10:35:00|5.18|3.78|5.18|3.78|5.22|3.82|5.18|3.78|0
1677494400000|2023-02-27 10:40:00|5.19|3.79|5.18|3.78|5.2|3.8|5.16|3.76|0
1677494700000|2023-02-27 10:45:00|5.2|3.8|5.21|3.81|5.21|3.81|5.19|3.79|0
1677495000000|2023-02-27 10:50:00|5.2|3.8|5.21|3.81|5.21|3.81|5.18|3.78|0
1677495300000|2023-02-27 10:55:00|5.22|3.82|5.16|3.76|5.22|3.82|5.16|3.76|0
1677495600000|2023-02-27 11:00:00|5.17|3.77|5.18|3.78|5.19|3.79|5.15|3.75|0
1677495900000|2023-02-27 11:05:00|5.16|3.76|5.2|3.8|5.21|3.81|5.16|3.76|0
1677496200000|2023-02-27 11:10:00|5.19|3.79|5.18|3.78|5.19|3.79|5.17|3.77|0
1677496500000|2023-02-27 11:15:00|5.19|3.79|5.19|3.79|5.2|3.8|5.18|3.78|0
1677496800000|2023-02-27 11:20:00|5.2|3.8|5.18|3.78|5.2|3.8|5.15|3.75|0
1677497100000|2023-02-27 11:25:00|5.17|3.77|5.22|3.82|5.22|3.82|5.17|3.77|0
1677497400000|2023-02-27 11:30:00|5.23|3.83|5.22|3.82|5.25|3.85|5.22|3.82|0
1677497700000|2023-02-27 11:35:00|5.23|3.83|5.18|3.78|5.24|3.84|5.18|3.78|0
1677498000000|2023-02-27 11:40:00|5.19|3.79|5.18|3.78|5.2|3.8|5.17|3.77|0
1677498300000|2023-02-27 11:45:00|5.19|3.79|4.89|3.49|5.2|3.8|4.8|3.4|0
1677498600000|2023-02-27 11:50:00|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1677498900000|2023-02-27 11:55:00|4.88|3.48|4.9|3.5|4.9|3.5|4.85|3.45|0
1677499200000|2023-02-27 12:00:00|4.91|3.51|4.94|3.54|4.95|3.55|4.91|3.51|0
1677499500000|2023-02-27 12:05:00|4.95|3.55|4.93|3.53|4.96|3.56|4.93|3.53|0
1677499800000|2023-02-27 12:10:00|4.94|3.54|4.96|3.56|4.97|3.57|4.93|3.53|0
1677500100000|2023-02-27 12:15:00|4.97|3.57|4.98|3.58|4.99|3.59|4.96|3.56|0
1677500400000|2023-02-27 12:20:00|4.97|3.57|4.91|3.51|4.98|3.58|4.91|3.51|0
1677500700000|2023-02-27 12:25:00|4.9|3.5|4.91|3.51|4.91|3.51|4.88|3.48|0
1677501000000|2023-02-27 12:30:00|4.92|3.52|4.98|3.58|4.99|3.59|4.92|3.52|0
1677501300000|2023-02-27 12:35:00|4.97|3.57|4.92|3.52|4.98|3.58|4.92|3.52|0
1677501600000|2023-02-27 12:40:00|4.93|3.53|4.94|3.54|4.94|3.54|4.92|3.52|0
1677501900000|2023-02-27 12:45:00|4.93|3.53|4.93|3.53|4.95|3.55|4.93|3.53|0
1677502200000|2023-02-27 12:50:00|4.94|3.54|4.86|3.46|4.94|3.54|4.85|3.45|0
1677502500000|2023-02-27 12:55:00|4.85|3.45|4.86|3.46|4.87|3.47|4.82|3.42|0
1677502800000|2023-02-27 13:00:00|4.87|3.47|4.58|3.18|4.88|3.48|4.58|3.18|0
1677503100000|2023-02-27 13:05:00|4.59|3.19|4.63|3.23|4.64|3.24|4.58|3.18|0
1677503400000|2023-02-27 13:10:00|4.62|3.22|4.64|3.24|4.65|3.25|4.62|3.22|0
1677503700000|2023-02-27 13:15:00|4.65|3.25|4.69|3.29|4.71|3.31|4.63|3.23|0
1677504000000|2023-02-27 13:20:00|4.7|3.3|4.74|3.34|4.75|3.35|4.7|3.3|0
1677504300000|2023-02-27 13:25:00|4.75|3.35|4.71|3.31|4.75|3.35|4.71|3.31|0
1677504600000|2023-02-27 13:30:00|4.69|3.29|4.81|3.41|4.82|3.42|4.69|3.29|0
1677504900000|2023-02-27 13:35:00|4.8|3.4|4.93|3.53|4.96|3.56|4.8|3.4|0
1677505200000|2023-02-27 13:40:00|4.94|3.54|4.99|3.59|5.03|3.63|4.91|3.51|0
1677505500000|2023-02-27 13:45:00|5|3.6|5.04|3.64|5.05|3.65|4.99|3.59|0
1677505800000|2023-02-27 13:50:00|5.05|3.65|5.1|3.7|5.16|3.76|5.02|3.62|0
1677506100000|2023-02-27 13:55:00|5.09|3.69|4.89|3.49|5.1|3.7|4.89|3.49|0
1677506400000|2023-02-27 14:00:00|4.9|3.5|4.89|3.49|4.95|3.55|4.88|3.48|0
1677506700000|2023-02-27 14:05:00|4.9|3.5|4.85|3.45|4.9|3.5|4.84|3.44|0
1677507000000|2023-02-27 14:10:00|4.86|3.46|4.86|3.46|4.88|3.48|4.82|3.42|0
1677507300000|2023-02-27 14:15:00|4.85|3.45|4.82|3.42|4.85|3.45|4.82|3.42|0
1677507600000|2023-02-27 14:20:00|4.83|3.43|4.89|3.49|4.92|3.52|4.83|3.43|0
1677507900000|2023-02-27 14:25:00|4.88|3.48|4.89|3.49|4.92|3.52|4.84|3.44|0
1677508200000|2023-02-27 14:30:00|4.9|3.5|4.74|3.34|4.91|3.51|4.72|3.32|0
1677508500000|2023-02-27 14:35:00|4.73|3.33|4.74|3.34|4.83|3.43|4.7|3.3|0
1677508800000|2023-02-27 14:40:00|4.73|3.33|4.72|3.32|4.85|3.45|4.55|3.15|0
1677509100000|2023-02-27 14:45:00|4.7|3.3|4.72|3.32|4.76|3.36|4.66|3.26|0
1677509400000|2023-02-27 14:50:00|4.73|3.33|4.82|3.42|4.86|3.46|4.72|3.32|0
1677509700000|2023-02-27 14:55:00|4.84|3.44|4.98|3.58|4.99|3.59|4.82|3.42|0
1677510000000|2023-02-27 15:00:00|4.99|3.59|5.06|3.66|5.09|3.69|4.93|3.53|0
1677510300000|2023-02-27 15:05:00|5.08|3.68|5.21|3.81|5.26|3.86|5.05|3.65|0
1677510600000|2023-02-27 15:10:00|5.22|3.82|5.15|3.75|5.22|3.82|5.1|3.7|0
1677510900000|2023-02-27 15:15:00|5.17|3.77|5.2|3.8|5.23|3.83|5.13|3.73|0
1677511200000|2023-02-27 15:20:00|5.22|3.82|5.13|3.73|5.22|3.82|5.08|3.68|0
1677511500000|2023-02-27 15:25:00|5.14|3.74|5.09|3.69|5.21|3.81|5.09|3.69|0
1677511800000|2023-02-27 15:30:00|5.08|3.68|5.05|3.65|5.14|3.74|5|3.6|0
1677512100000|2023-02-27 15:35:00|5.04|3.64|4.72|3.32|5.04|3.64|4.67|3.27|0
1677512400000|2023-02-27 15:40:00|4.71|3.31|4.73|3.33|4.73|3.33|4.57|3.17|0
1677512700000|2023-02-27 15:45:00|4.72|3.32|4.67|3.27|4.72|3.32|4.58|3.18|0
1677513000000|2023-02-27 15:50:00|4.68|3.28|4.67|3.27|4.71|3.31|4.62|3.22|0
1677513300000|2023-02-27 15:55:00|4.66|3.26|4.67|3.27|4.67|3.27|4.52|3.12|0
1677513600000|2023-02-27 16:00:00|4.68|3.28|4.67|3.27|4.75|3.35|4.66|3.26|0
1677513900000|2023-02-27 16:05:00|4.69|3.29|4.74|3.34|4.75|3.35|4.68|3.28|0
1677514200000|2023-02-27 16:10:00|4.75|3.35|4.55|3.15|4.77|3.37|4.51|3.11|0
1677514500000|2023-02-27 16:15:00|4.54|3.14|4.49|3.09|4.6|3.2|4.47|3.07|0
1677514800000|2023-02-27 16:20:00|4.52|3.12|4.45|3.05|4.54|3.14|4.45|3.05|0
1677515100000|2023-02-27 16:25:00|4.46|3.06|4.46|3.06|4.51|3.11|4.43|3.03|0
1677515400000|2023-02-27 16:30:00|4.47|3.07|4.68|3.28|4.68|3.28|4.29|2.89|0
1677515700000|2023-02-27 16:35:00|4.67|3.27|4.76|3.36|4.78|3.38|4.65|3.25|0
1677516000000|2023-02-27 16:40:00|4.77|3.37|4.76|3.36|4.8|3.4|4.74|3.34|0
1677516300000|2023-02-27 16:45:00|4.75|3.35|4.8|3.4|4.82|3.42|4.74|3.34|0
1677516600000|2023-02-27 16:50:00|4.81|3.41|4.78|3.38|4.82|3.42|4.75|3.35|0
1677516900000|2023-02-27 16:55:00|4.79|3.39|4.79|3.39|4.82|3.42|4.76|3.36|0
1677517200000|2023-02-27 17:00:00|4.8|3.4|4.74|3.34|4.81|3.41|4.68|3.28|0
1677517500000|2023-02-27 17:05:00|4.73|3.33|4.67|3.27|4.76|3.36|4.66|3.26|0
1677517800000|2023-02-27 17:10:00|4.68|3.28|4.74|3.34|4.77|3.37|4.64|3.24|0
1677518100000|2023-02-27 17:15:00|4.75|3.35|4.65|3.25|4.79|3.39|4.64|3.24|0
1677518400000|2023-02-27 17:20:00|4.64|3.24|4.57|3.17|4.64|3.24|4.52|3.12|0
1677518700000|2023-02-27 17:25:00|4.58|3.18|4.68|3.28|4.69|3.29|4.58|3.18|0
1677519000000|2023-02-27 17:30:00|4.67|3.27|4.75|3.35|4.81|3.41|4.66|3.26|0
1677519300000|2023-02-27 17:35:00|4.76|3.36|4.67|3.27|4.79|3.39|4.66|3.26|0
1677519600000|2023-02-27 17:40:00|4.68|3.28|4.63|3.23|4.68|3.28|4.61|3.21|0
1677519900000|2023-02-27 17:45:00|4.64|3.24|4.69|3.29|4.71|3.31|4.63|3.23|0
1677520200000|2023-02-27 17:50:00|4.7|3.3|4.68|3.28|4.73|3.33|4.63|3.23|0
1677520500000|2023-02-27 17:55:00|4.69|3.29|4.73|3.33|4.75|3.35|4.69|3.29|0
1677520800000|2023-02-27 18:00:00|4.71|3.31|4.72|3.32|4.77|3.37|4.71|3.31|0
1677521100000|2023-02-27 18:05:00|4.73|3.33|4.75|3.35|4.75|3.35|4.69|3.29|0
1677521400000|2023-02-27 18:10:00|4.74|3.34|4.81|3.41|4.81|3.41|4.73|3.33|0
1677521700000|2023-02-27 18:15:00|4.8|3.4|4.79|3.39|4.85|3.45|4.79|3.39|0
1677522000000|2023-02-27 18:20:00|4.8|3.4|4.74|3.34|4.82|3.42|4.7|3.3|0
1677522300000|2023-02-27 18:25:00|4.73|3.33|4.75|3.35|4.77|3.37|4.69|3.29|0
1677522600000|2023-02-27 18:30:00|4.74|3.34|4.73|3.33|4.78|3.38|4.69|3.29|0
1677522900000|2023-02-27 18:35:00|4.74|3.34|4.7|3.3|4.75|3.35|4.65|3.25|0
1677523200000|2023-02-27 18:40:00|4.72|3.32|4.63|3.23|4.73|3.33|4.61|3.21|0
1677523500000|2023-02-27 18:45:00|4.62|3.22|4.58|3.18|4.62|3.22|4.57|3.17|0
1677523800000|2023-02-27 18:50:00|4.59|3.19|4.67|3.27|4.69|3.29|4.59|3.19|0
1677524100000|2023-02-27 18:55:00|4.66|3.26|4.8|3.4|4.8|3.4|4.66|3.26|0
1677524400000|2023-02-27 19:00:00|4.81|3.41|4.86|3.46|4.91|3.51|4.78|3.38|0
1677524700000|2023-02-27 19:05:00|4.88|3.48|4.87|3.47|4.91|3.51|4.84|3.44|0
1677525000000|2023-02-27 19:10:00|4.86|3.46|4.85|3.45|4.93|3.53|4.85|3.45|0
1677525300000|2023-02-27 19:15:00|4.86|3.46|4.71|3.31|4.86|3.46|4.7|3.3|0
1677525600000|2023-02-27 19:20:00|4.72|3.32|4.68|3.28|4.72|3.32|4.65|3.25|0
1677525900000|2023-02-27 19:25:00|4.67|3.27|4.7|3.3|4.73|3.33|4.65|3.25|0
1677526200000|2023-02-27 19:30:00|4.71|3.31|4.62|3.22|4.71|3.31|4.59|3.19|0
1677526500000|2023-02-27 19:35:00|4.61|3.21|4.59|3.19|4.64|3.24|4.56|3.16|0
1677526800000|2023-02-27 19:40:00|4.58|3.18|4.5|3.1|4.6|3.2|4.43|3.03|0
1677527100000|2023-02-27 19:45:00|4.49|3.09|4.45|3.05|4.49|3.09|4.39|2.99|0
1677527400000|2023-02-27 19:50:00|4.44|3.04|4.48|3.08|4.49|3.09|4.42|3.02|0
1677527700000|2023-02-27 19:55:00|4.47|3.07|4.43|3.03|4.49|3.09|4.42|3.02|0
1677528000000|2023-02-27 20:00:00|4.41|3.01|4.4|3|4.49|3.09|4.38|2.98|0
1677528300000|2023-02-27 20:05:00|4.39|2.99|4.34|2.94|4.4|3|4.31|2.91|0
1677528600000|2023-02-27 20:10:00|4.33|2.93|4.39|2.99|4.39|2.99|4.3|2.9|0
1677528900000|2023-02-27 20:15:00|4.38|2.98|4.31|2.91|4.39|2.99|4.27|2.87|0
1677529200000|2023-02-27 20:20:00|4.3|2.9|4.31|2.91|4.31|2.91|4.25|2.85|0
1677529500000|2023-02-27 20:25:00|4.3|2.9|4.36|2.96|4.36|2.96|4.27|2.87|0
1677529800000|2023-02-27 20:30:00|4.35|2.95|4.29|2.89|4.36|2.96|4.22|2.82|0
1677530100000|2023-02-27 20:35:00|4.28|2.88|4.19|2.79|4.29|2.89|4.15|2.75|0
1677530400000|2023-02-27 20:40:00|4.18|2.78|4.27|2.87|4.34|2.94|4.16|2.76|0
1677530700000|2023-02-27 20:45:00|4.26|2.86|4.26|2.86|4.37|2.97|4.25|2.85|0
1677531000000|2023-02-27 20:50:00|4.29|2.89|4.33|2.93|4.36|2.96|4.25|2.85|0
1677531300000|2023-02-27 20:55:00|4.3|2.9|4.37|2.97|4.38|2.98|4.3|2.9|0
1677531600000|2023-02-27 21:00:00|4.38|2.98|4.29|2.89|4.42|3.02|4.29|2.89|0
1677531900000|2023-02-27 21:05:00|4.3|2.9|4.33|2.93|4.33|2.93|4.3|2.9|0
1677532200000|2023-02-27 21:10:00|4.34|2.94|4.33|2.93|4.35|2.95|4.33|2.93|0
1677532500000|2023-02-27 21:15:00|4.53|2.73|4.55|2.75|4.56|2.76|4.53|2.73|0
1677532800000|2023-02-27 21:20:00|4.56|2.76|4.56|2.76|4.58|2.78|4.55|2.75|0
1677533100000|2023-02-27 21:25:00|4.57|2.77|4.56|2.76|4.58|2.78|4.56|2.76|0
1677533400000|2023-02-27 21:30:00|4.57|2.77|4.56|2.76|4.57|2.77|4.56|2.76|0
1677533700000|2023-02-27 21:35:00|4.55|2.75|4.56|2.76|4.56|2.76|4.55|2.75|0
1677534600000|2023-02-27 21:50:00|4.55|2.75|4.55|2.75|4.56|2.76|4.55|2.75|0
1677534900000|2023-02-27 21:55:00|4.56|2.76|4.56|2.76|4.58|2.78|4.54|2.74|0
1677535200000|2023-02-27 22:00:00|4.57|2.77|4.56|2.76|4.57|2.77|4.56|2.76|0
1677535500000|2023-02-27 22:05:00|4.57|2.77|4.56|2.76|4.57|2.77|4.56|2.76|0
1677535800000|2023-02-27 22:10:00|4.57|2.77|4.57|2.77|4.57|2.77|4.57|2.77|0
1677536700000|2023-02-27 22:25:00|4.56|2.76|4.56|2.76|4.56|2.76|4.55|2.75|0
1677537000000|2023-02-27 22:30:00|4.55|2.75|4.56|2.76|4.56|2.76|4.55|2.75|0
1677537300000|2023-02-27 22:35:00|4.55|2.75|4.54|2.74|4.55|2.75|4.54|2.74|0
1677537600000|2023-02-27 22:40:00|4.55|2.75|4.55|2.75|4.55|2.75|4.55|2.75|0
1677537900000|2023-02-27 22:45:00|4.54|2.74|4.55|2.75|4.55|2.75|4.54|2.74|0
1677538500000|2023-02-27 22:55:00|4.56|2.76|4.56|2.76|4.56|2.76|4.55|2.75|0
1677538800000|2023-02-27 23:00:00|4.59|2.79|4.61|2.81|4.64|2.84|4.59|2.79|0
1677539100000|2023-02-27 23:05:00|4.6|2.8|4.55|2.75|4.61|2.81|4.55|2.75|0
1677539400000|2023-02-27 23:10:00|4.54|2.74|4.54|2.74|4.56|2.76|4.53|2.73|0
1677539700000|2023-02-27 23:15:00|4.55|2.75|4.59|2.79|4.59|2.79|4.54|2.74|0
1677540000000|2023-02-27 23:20:00|4.6|2.8|4.61|2.81|4.62|2.82|4.6|2.8|0
1677540300000|2023-02-27 23:25:00|4.6|2.8|4.56|2.76|4.61|2.81|4.55|2.75|0
1677540600000|2023-02-27 23:30:00|4.57|2.77|4.55|2.75|4.58|2.78|4.55|2.75|0
1677540900000|2023-02-27 23:35:00|4.56|2.76|4.58|2.78|4.59|2.79|4.56|2.76|0
1677541200000|2023-02-27 23:40:00|4.59|2.79|4.57|2.77|4.59|2.79|4.57|2.77|0
1677541500000|2023-02-27 23:45:00|4.58|2.78|4.58|2.78|4.59|2.79|4.57|2.77|0
1677541800000|2023-02-27 23:50:00|4.57|2.77|4.58|2.78|4.58|2.78|4.56|2.76|0
1677542100000|2023-02-27 23:55:00|4.59|2.79|4.56|2.76|4.59|2.79|4.56|2.76|0
1677542400000|2023-02-28 00:00:00|4.57|2.77|4.58|2.78|4.58|2.78|4.56|2.76|0
1677542700000|2023-02-28 00:05:00|4.59|2.79|4.59|2.79|4.59|2.79|4.57|2.77|0
1677543000000|2023-02-28 00:10:00|4.6|2.8|4.59|2.79|4.62|2.82|4.59|2.79|0
1677543300000|2023-02-28 00:15:00|4.58|2.78|4.61|2.81|4.61|2.81|4.58|2.78|0
1677543600000|2023-02-28 00:20:00|4.62|2.82|4.59|2.79|4.62|2.82|4.58|2.78|0
1677543900000|2023-02-28 00:25:00|4.6|2.8|4.58|2.78|4.6|2.8|4.57|2.77|0
1677544200000|2023-02-28 00:30:00|4.59|2.79|4.59|2.79|4.61|2.81|4.59|2.79|0
1677544500000|2023-02-28 00:35:00|4.6|2.8|4.6|2.8|4.61|2.81|4.59|2.79|0
1677544800000|2023-02-28 00:40:00|4.59|2.79|4.62|2.82|4.62|2.82|4.59|2.79|0
1677545100000|2023-02-28 00:45:00|4.63|2.83|4.64|2.84|4.67|2.87|4.62|2.82|0
1677545400000|2023-02-28 00:50:00|4.63|2.83|4.6|2.8|4.63|2.83|4.59|2.79|0
1677545700000|2023-02-28 00:55:00|4.61|2.81|4.61|2.81|4.62|2.82|4.6|2.8|0
1677546000000|2023-02-28 01:00:00|4.62|2.82|4.58|2.78|4.62|2.82|4.56|2.76|0
1677546300000|2023-02-28 01:05:00|4.59|2.79|4.6|2.8|4.6|2.8|4.57|2.77|0
1677546600000|2023-02-28 01:10:00|4.59|2.79|4.62|2.82|4.62|2.82|4.59|2.79|0
1677546900000|2023-02-28 01:15:00|4.63|2.83|4.65|2.85|4.67|2.87|4.63|2.83|0
1677547200000|2023-02-28 01:20:00|4.64|2.84|4.65|2.85|4.65|2.85|4.64|2.84|0
1677547500000|2023-02-28 01:25:00|4.66|2.86|4.65|2.85|4.66|2.86|4.64|2.84|0
1677547800000|2023-02-28 01:30:00|4.66|2.86|4.71|2.91|4.71|2.91|4.65|2.85|0
1677548100000|2023-02-28 01:35:00|4.7|2.9|4.68|2.88|4.71|2.91|4.68|2.88|0
1677548400000|2023-02-28 01:40:00|4.67|2.87|4.66|2.86|4.68|2.88|4.65|2.85|0
1677548700000|2023-02-28 01:45:00|4.67|2.87|4.66|2.86|4.67|2.87|4.65|2.85|0
1677549000000|2023-02-28 01:50:00|4.65|2.85|4.68|2.88|4.68|2.88|4.65|2.85|0
1677549300000|2023-02-28 01:55:00|4.67|2.87|4.66|2.86|4.68|2.88|4.65|2.85|0
1677549600000|2023-02-28 02:00:00|4.65|2.85|4.64|2.84|4.66|2.86|4.64|2.84|0
1677549900000|2023-02-28 02:05:00|4.63|2.83|4.6|2.8|4.65|2.85|4.59|2.79|0
1677550200000|2023-02-28 02:10:00|4.61|2.81|4.61|2.81|4.62|2.82|4.6|2.8|0
1677550500000|2023-02-28 02:15:00|4.62|2.82|4.68|2.88|4.68|2.88|4.62|2.82|0
1677550800000|2023-02-28 02:20:00|4.67|2.87|4.67|2.87|4.67|2.87|4.65|2.85|0
1677551100000|2023-02-28 02:25:00|4.68|2.88|4.69|2.89|4.69|2.89|4.67|2.87|0
1677551400000|2023-02-28 02:30:00|4.68|2.88|4.66|2.86|4.69|2.89|4.66|2.86|0
1677551700000|2023-02-28 02:35:00|4.67|2.87|4.64|2.84|4.67|2.87|4.64|2.84|0
1677552000000|2023-02-28 02:40:00|4.63|2.83|4.64|2.84|4.65|2.85|4.63|2.83|0
1677552300000|2023-02-28 02:45:00|4.65|2.85|4.66|2.86|4.67|2.87|4.64|2.84|0
1677552600000|2023-02-28 02:50:00|4.65|2.85|4.64|2.84|4.66|2.86|4.63|2.83|0
1677552900000|2023-02-28 02:55:00|4.63|2.83|4.65|2.85|4.65|2.85|4.63|2.83|0
1677553200000|2023-02-28 03:00:00|4.64|2.84|4.66|2.86|4.66|2.86|4.64|2.84|0
1677553500000|2023-02-28 03:05:00|4.65|2.85|4.64|2.84|4.66|2.86|4.64|2.84|0
1677553800000|2023-02-28 03:10:00|4.65|2.85|4.65|2.85|4.65|2.85|4.64|2.84|0
1677554100000|2023-02-28 03:15:00|4.64|2.84|4.63|2.83|4.65|2.85|4.63|2.83|0
1677554400000|2023-02-28 03:20:00|4.62|2.82|4.64|2.84|4.65|2.85|4.62|2.82|0
1677554700000|2023-02-28 03:25:00|4.65|2.85|4.65|2.85|4.65|2.85|4.64|2.84|0
1677555000000|2023-02-28 03:30:00|4.64|2.84|4.63|2.83|4.64|2.84|4.63|2.83|0
1677555300000|2023-02-28 03:35:00|4.64|2.84|4.63|2.83|4.65|2.85|4.63|2.83|0
1677555600000|2023-02-28 03:40:00|4.64|2.84|4.63|2.83|4.64|2.84|4.63|2.83|0
1677555900000|2023-02-28 03:45:00|4.64|2.84|4.63|2.83|4.64|2.84|4.62|2.82|0
1677556200000|2023-02-28 03:50:00|4.64|2.84|4.61|2.81|4.64|2.84|4.61|2.81|0
1677556500000|2023-02-28 03:55:00|4.6|2.8|4.61|2.81|4.62|2.82|4.6|2.8|0
1677556800000|2023-02-28 04:00:00|4.6|2.8|4.61|2.81|4.61|2.81|4.6|2.8|0
1677557100000|2023-02-28 04:05:00|4.6|2.8|4.6|2.8|4.61|2.81|4.6|2.8|0
1677557400000|2023-02-28 04:10:00|4.61|2.81|4.61|2.81|4.62|2.82|4.6|2.8|0
1677557700000|2023-02-28 04:15:00|4.6|2.8|4.61|2.81|4.61|2.81|4.6|2.8|0
1677558300000|2023-02-28 04:25:00|4.6|2.8|4.6|2.8|4.6|2.8|4.6|2.8|0
1677558600000|2023-02-28 04:30:00|4.61|2.81|4.6|2.8|4.61|2.81|4.6|2.8|0
1677558900000|2023-02-28 04:35:00|4.59|2.79|4.56|2.76|4.6|2.8|4.55|2.75|0
1677559200000|2023-02-28 04:40:00|4.55|2.75|4.56|2.76|4.56|2.76|4.55|2.75|0
1677559500000|2023-02-28 04:45:00|4.55|2.75|4.55|2.75|4.55|2.75|4.54|2.74|0
1677559800000|2023-02-28 04:50:00|4.54|2.74|4.55|2.75|4.55|2.75|4.53|2.73|0
1677560100000|2023-02-28 04:55:00|4.56|2.76|4.55|2.75|4.58|2.78|4.55|2.75|0
1677560400000|2023-02-28 05:00:00|4.54|2.74|4.53|2.73|4.55|2.75|4.51|2.71|0
1677560700000|2023-02-28 05:05:00|4.52|2.72|4.52|2.72|4.55|2.75|4.51|2.71|0
1677561000000|2023-02-28 05:10:00|4.51|2.71|4.52|2.72|4.53|2.73|4.48|2.68|0
1677561300000|2023-02-28 05:15:00|4.51|2.71|4.51|2.71|4.53|2.73|4.51|2.71|0
1677561600000|2023-02-28 05:20:00|4.5|2.7|4.48|2.68|4.51|2.71|4.48|2.68|0
1677561900000|2023-02-28 05:25:00|4.47|2.67|4.47|2.67|4.48|2.68|4.47|2.67|0
1677562200000|2023-02-28 05:30:00|4.46|2.66|4.47|2.67|4.47|2.67|4.45|2.65|0
1677562500000|2023-02-28 05:35:00|4.46|2.66|4.47|2.67|4.48|2.68|4.45|2.65|0
1677562800000|2023-02-28 05:40:00|4.48|2.68|4.48|2.68|4.48|2.68|4.46|2.66|0
1677563100000|2023-02-28 05:45:00|4.49|2.69|4.49|2.69|4.5|2.7|4.48|2.68|0
1677563400000|2023-02-28 05:50:00|4.48|2.68|4.47|2.67|4.48|2.68|4.45|2.65|0
1677563700000|2023-02-28 05:55:00|4.48|2.68|4.45|2.65|4.48|2.68|4.45|2.65|0
1677564000000|2023-02-28 06:00:00|4.46|2.66|4.5|2.7|4.51|2.71|4.45|2.65|0
1677564300000|2023-02-28 06:05:00|4.49|2.69|4.49|2.69|4.5|2.7|4.49|2.69|0
1677564600000|2023-02-28 06:10:00|4.48|2.68|4.5|2.7|4.5|2.7|4.46|2.66|0
1677564900000|2023-02-28 06:15:00|4.49|2.69|4.51|2.71|4.51|2.71|4.49|2.69|0
1677565200000|2023-02-28 06:20:00|4.52|2.72|4.51|2.71|4.52|2.72|4.5|2.7|0
1677565500000|2023-02-28 06:25:00|4.52|2.72|4.51|2.71|4.52|2.72|4.5|2.7|0
1677565800000|2023-02-28 06:30:00|4.52|2.72|4.52|2.72|4.52|2.72|4.51|2.71|0
1677566100000|2023-02-28 06:35:00|4.51|2.71|4.51|2.71|4.54|2.74|4.51|2.71|0
1677566400000|2023-02-28 06:40:00|4.52|2.72|4.53|2.73|4.54|2.74|4.52|2.72|0
1677566700000|2023-02-28 06:45:00|4.54|2.74|4.52|2.72|4.54|2.74|4.51|2.71|0
1677567000000|2023-02-28 06:50:00|4.51|2.71|4.52|2.72|4.52|2.72|4.5|2.7|0
1677567300000|2023-02-28 06:55:00|4.53|2.73|4.52|2.72|4.53|2.73|4.52|2.72|0
1677567600000|2023-02-28 07:00:00|4.53|2.73|4.48|2.68|4.53|2.73|4.47|2.67|0
1677567900000|2023-02-28 07:05:00|4.28|2.88|4.19|2.79|4.28|2.88|4.18|2.78|0
1677568200000|2023-02-28 07:10:00|4.18|2.78|4.17|2.77|4.19|2.79|4.16|2.76|0
1677568500000|2023-02-28 07:15:00|4.16|2.76|4.19|2.79|4.2|2.8|4.16|2.76|0
1677568800000|2023-02-28 07:20:00|4.18|2.78|4.19|2.79|4.21|2.81|4.17|2.77|0
1677569100000|2023-02-28 07:25:00|4.18|2.78|4.15|2.75|4.18|2.78|4.12|2.72|0
1677569400000|2023-02-28 07:30:00|4.14|2.74|4.15|2.75|4.17|2.77|4.13|2.73|0
1677569700000|2023-02-28 07:35:00|4.16|2.76|4.17|2.77|4.18|2.78|4.13|2.73|0
1677570000000|2023-02-28 07:40:00|4.18|2.78|4.13|2.73|4.18|2.78|4.13|2.73|0
1677570300000|2023-02-28 07:45:00|4.12|2.72|4.06|2.66|4.12|2.72|4.06|2.66|0
1677570600000|2023-02-28 07:50:00|4.07|2.67|4.08|2.68|4.09|2.69|4.05|2.65|0
1677570900000|2023-02-28 07:55:00|4.07|2.67|4.01|2.61|4.07|2.67|4.01|2.61|0
1677571200000|2023-02-28 08:00:00|4|2.6|4|2.6|4.01|2.61|3.94|2.54|0
1677571500000|2023-02-28 08:05:00|3.99|2.59|4.22|2.82|4.26|2.86|3.99|2.59|0
1677571800000|2023-02-28 08:10:00|4.23|2.83|4.22|2.82|4.23|2.83|4.17|2.77|0
1677572100000|2023-02-28 08:15:00|4.21|2.81|4.17|2.77|4.21|2.81|4.14|2.74|0
1677572400000|2023-02-28 08:20:00|4.16|2.76|4.22|2.82|4.22|2.82|4.14|2.74|0
1677572700000|2023-02-28 08:25:00|4.21|2.81|4.24|2.84|4.26|2.86|4.21|2.81|0
1677573000000|2023-02-28 08:30:00|4.23|2.83|4.17|2.77|4.23|2.83|4.17|2.77|0
1677573300000|2023-02-28 08:35:00|4.18|2.78|4.22|2.82|4.22|2.82|4.16|2.76|0
1677573600000|2023-02-28 08:40:00|4.21|2.81|4.19|2.79|4.24|2.84|4.19|2.79|0
1677573900000|2023-02-28 08:45:00|4.2|2.8|4.25|2.85|4.25|2.85|4.2|2.8|0
1677574200000|2023-02-28 08:50:00|4.24|2.84|4.34|2.94|4.34|2.94|4.23|2.83|0
1677574500000|2023-02-28 08:55:00|4.35|2.95|4.33|2.93|4.38|2.98|4.32|2.92|0
1677574800000|2023-02-28 09:00:00|4.32|2.92|4.4|3|4.43|3.03|4.32|2.92|0
1677575100000|2023-02-28 09:05:00|4.39|2.99|4.36|2.96|4.4|3|4.35|2.95|0
1677575400000|2023-02-28 09:10:00|4.37|2.97|4.36|2.96|4.4|3|4.35|2.95|0
1677575700000|2023-02-28 09:15:00|4.35|2.95|4.29|2.89|4.35|2.95|4.29|2.89|0
1677576000000|2023-02-28 09:20:00|4.28|2.88|4.3|2.9|4.31|2.91|4.28|2.88|0
1677576300000|2023-02-28 09:25:00|4.29|2.89|4.29|2.89|4.33|2.93|4.28|2.88|0
1677576600000|2023-02-28 09:30:00|4.28|2.88|4.32|2.92|4.33|2.93|4.28|2.88|0
1677576900000|2023-02-28 09:35:00|4.31|2.91|4.29|2.89|4.31|2.91|4.26|2.86|0
1677577200000|2023-02-28 09:40:00|4.28|2.88|4.28|2.88|4.3|2.9|4.28|2.88|0
1677577500000|2023-02-28 09:45:00|4.29|2.89|4.34|2.94|4.34|2.94|4.28|2.88|0
1677577800000|2023-02-28 09:50:00|4.35|2.95|4.4|3|4.4|3|4.34|2.94|0
1677578100000|2023-02-28 09:55:00|4.39|2.99|4.38|2.98|4.41|3.01|4.37|2.97|0
1677578400000|2023-02-28 10:00:00|4.39|2.99|4.4|3|4.43|3.03|4.38|2.98|0
1677578700000|2023-02-28 10:05:00|4.41|3.01|4.45|3.05|4.45|3.05|4.39|2.99|0
1677579000000|2023-02-28 10:10:00|4.44|3.04|4.48|3.08|4.49|3.09|4.43|3.03|0
1677579300000|2023-02-28 10:15:00|4.49|3.09|4.47|3.07|4.5|3.1|4.47|3.07|0
1677579600000|2023-02-28 10:20:00|4.48|3.08|4.46|3.06|4.49|3.09|4.45|3.05|0
1677579900000|2023-02-28 10:25:00|4.47|3.07|4.49|3.09|4.5|3.1|4.46|3.06|0
1677580200000|2023-02-28 10:30:00|4.5|3.1|4.54|3.14|4.54|3.14|4.49|3.09|0
1677580500000|2023-02-28 10:35:00|4.55|3.15|4.58|3.18|4.61|3.21|4.55|3.15|0
1677580800000|2023-02-28 10:40:00|4.59|3.19|4.57|3.17|4.61|3.21|4.56|3.16|0
1677581100000|2023-02-28 10:45:00|4.59|3.19|4.59|3.19|4.6|3.2|4.55|3.15|0
1677581400000|2023-02-28 10:50:00|4.58|3.18|4.62|3.22|4.62|3.22|4.56|3.16|0
1677581700000|2023-02-28 10:55:00|4.61|3.21|4.61|3.21|4.62|3.22|4.6|3.2|0
1677582000000|2023-02-28 11:00:00|4.62|3.22|4.66|3.26|4.66|3.26|4.61|3.21|0
1677582300000|2023-02-28 11:05:00|4.65|3.25|4.6|3.2|4.66|3.26|4.59|3.19|0
1677582600000|2023-02-28 11:10:00|4.61|3.21|4.66|3.26|4.66|3.26|4.59|3.19|0
1677582900000|2023-02-28 11:15:00|4.67|3.27|4.64|3.24|4.67|3.27|4.64|3.24|0
1677583200000|2023-02-28 11:20:00|4.65|3.25|4.62|3.22|4.65|3.25|4.62|3.22|0
1677583500000|2023-02-28 11:25:00|4.61|3.21|4.64|3.24|4.66|3.26|4.61|3.21|0
1677583800000|2023-02-28 11:30:00|4.61|3.21|4.63|3.23|4.64|3.24|4.57|3.17|0
1677584100000|2023-02-28 11:35:00|4.62|3.22|4.7|3.3|4.7|3.3|4.62|3.22|0
1677584400000|2023-02-28 11:40:00|4.71|3.31|4.74|3.34|4.77|3.37|4.71|3.31|0
1677584700000|2023-02-28 11:45:00|4.75|3.35|4.76|3.36|4.78|3.38|4.75|3.35|0
1677585000000|2023-02-28 11:50:00|4.78|3.38|4.76|3.36|4.8|3.4|4.76|3.36|0
1677585300000|2023-02-28 11:55:00|4.75|3.35|4.74|3.34|4.78|3.38|4.74|3.34|0
1677585600000|2023-02-28 12:00:00|4.75|3.35|4.77|3.37|4.78|3.38|4.71|3.31|0
1677585900000|2023-02-28 12:05:00|4.76|3.36|4.78|3.38|4.79|3.39|4.76|3.36|0
1677586200000|2023-02-28 12:10:00|4.79|3.39|4.87|3.47|4.88|3.48|4.79|3.39|0
1677586500000|2023-02-28 12:15:00|4.85|3.45|4.91|3.51|4.91|3.51|4.85|3.45|0
1677586800000|2023-02-28 12:20:00|4.9|3.5|4.88|3.48|4.91|3.51|4.87|3.47|0
1677587100000|2023-02-28 12:25:00|4.89|3.49|4.9|3.5|4.91|3.51|4.88|3.48|0
1677587400000|2023-02-28 12:30:00|4.91|3.51|4.84|3.44|4.91|3.51|4.83|3.43|0
1677587700000|2023-02-28 12:35:00|4.83|3.43|4.8|3.4|4.85|3.45|4.8|3.4|0
1677588000000|2023-02-28 12:40:00|4.79|3.39|4.82|3.42|4.82|3.42|4.79|3.39|0
1677588300000|2023-02-28 12:45:00|4.81|3.41|4.82|3.42|4.84|3.44|4.8|3.4|0
1677588600000|2023-02-28 12:50:00|4.83|3.43|4.84|3.44|4.86|3.46|4.83|3.43|0
1677588900000|2023-02-28 12:55:00|4.83|3.43|4.86|3.46|4.87|3.47|4.82|3.42|0
1677589200000|2023-02-28 13:00:00|4.85|3.45|4.83|3.43|4.88|3.48|4.82|3.42|0
1677589500000|2023-02-28 13:05:00|4.82|3.42|4.78|3.38|4.83|3.43|4.75|3.35|0
1677589800000|2023-02-28 13:10:00|4.79|3.39|4.83|3.43|4.85|3.45|4.78|3.38|0
1677590100000|2023-02-28 13:15:00|4.82|3.42|4.79|3.39|4.84|3.44|4.79|3.39|0
1677590400000|2023-02-28 13:20:00|4.78|3.38|4.77|3.37|4.78|3.38|4.74|3.34|0
1677590700000|2023-02-28 13:25:00|4.76|3.36|4.73|3.33|4.77|3.37|4.72|3.32|0
1677591000000|2023-02-28 13:30:00|4.74|3.34|4.63|3.23|4.74|3.34|4.63|3.23|0
1677591300000|2023-02-28 13:35:00|4.62|3.22|4.54|3.14|4.64|3.24|4.53|3.13|0
1677591600000|2023-02-28 13:40:00|4.53|3.13|4.58|3.18|4.61|3.21|4.53|3.13|0
1677591900000|2023-02-28 13:45:00|4.59|3.19|4.65|3.25|4.66|3.26|4.58|3.18|0
1677592200000|2023-02-28 13:50:00|4.66|3.26|4.69|3.29|4.69|3.29|4.65|3.25|0
1677592500000|2023-02-28 13:55:00|4.68|3.28|4.69|3.29|4.7|3.3|4.67|3.27|0
1677592800000|2023-02-28 14:00:00|4.7|3.3|4.58|3.18|4.7|3.3|4.57|3.17|0
1677593100000|2023-02-28 14:05:00|4.59|3.19|4.61|3.21|4.62|3.22|4.59|3.19|0
1677593400000|2023-02-28 14:10:00|4.62|3.22|4.52|3.12|4.62|3.22|4.49|3.09|0
1677593700000|2023-02-28 14:15:00|4.51|3.11|4.49|3.09|4.52|3.12|4.48|3.08|0
1677594000000|2023-02-28 14:20:00|4.5|3.1|4.46|3.06|4.51|3.11|4.46|3.06|0
1677594300000|2023-02-28 14:25:00|4.47|3.07|4.36|2.96|4.47|3.07|4.36|2.96|0
1677594600000|2023-02-28 14:30:00|4.37|2.97|4.22|2.82|4.39|2.99|4.2|2.8|0
1677594900000|2023-02-28 14:35:00|4.23|2.83|4.33|2.93|4.33|2.93|4.23|2.83|0
1677595200000|2023-02-28 14:40:00|4.34|2.94|4.4|3|4.46|3.06|4.34|2.94|0
1677595500000|2023-02-28 14:45:00|4.41|3.01|4.41|3.01|4.56|3.16|4.41|3.01|0
1677595800000|2023-02-28 14:50:00|4.4|3|4.02|2.62|4.47|3.07|3.94|2.54|0
1677596100000|2023-02-28 14:55:00|4.04|2.64|3.98|2.58|4.06|2.66|3.96|2.56|0
1677596400000|2023-02-28 15:00:00|4.01|2.61|4.11|2.71|4.14|2.74|3.97|2.57|0
1677596700000|2023-02-28 15:05:00|4.12|2.72|4.09|2.69|4.19|2.79|4.09|2.69|0
1677597000000|2023-02-28 15:10:00|4.07|2.67|3.98|2.58|4.07|2.67|3.91|2.51|0
1677597300000|2023-02-28 15:15:00|3.97|2.57|3.97|2.57|3.98|2.58|3.88|2.48|0
1677597600000|2023-02-28 15:20:00|3.98|2.58|4.01|2.61|4.05|2.65|3.93|2.53|0
1677597900000|2023-02-28 15:25:00|4.02|2.62|3.95|2.55|4.08|2.68|3.9|2.5|0
1677598200000|2023-02-28 15:30:00|3.93|2.53|3.95|2.55|3.98|2.58|3.89|2.49|0
1677598500000|2023-02-28 15:35:00|3.97|2.57|3.98|2.58|4.03|2.63|3.93|2.53|0
1677598800000|2023-02-28 15:40:00|3.96|2.56|3.98|2.58|4.07|2.67|3.92|2.52|0
1677599100000|2023-02-28 15:45:00|3.99|2.59|3.91|2.51|4.02|2.62|3.86|2.46|0
1677599400000|2023-02-28 15:50:00|3.9|2.5|3.89|2.49|3.92|2.52|3.82|2.42|0
1677599700000|2023-02-28 15:55:00|3.88|2.48|3.98|2.58|3.98|2.58|3.85|2.45|0
1677600000000|2023-02-28 16:00:00|3.99|2.59|4.09|2.69|4.14|2.74|3.98|2.58|0
1677600300000|2023-02-28 16:05:00|4.1|2.7|3.98|2.58|4.15|2.75|3.95|2.55|0
1677600600000|2023-02-28 16:10:00|3.99|2.59|3.96|2.56|4.01|2.61|3.94|2.54|0
1677600900000|2023-02-28 16:15:00|3.97|2.57|4|2.6|4.04|2.64|3.95|2.55|0
1677601200000|2023-02-28 16:20:00|3.99|2.59|3.98|2.58|4.06|2.66|3.94|2.54|0
1677601500000|2023-02-28 16:25:00|3.97|2.57|3.95|2.55|4.04|2.64|3.94|2.54|0
1677601800000|2023-02-28 16:30:00|3.94|2.54|3.83|2.43|3.98|2.58|3.82|2.42|0
1677602100000|2023-02-28 16:35:00|3.82|2.42|3.8|2.4|3.84|2.44|3.78|2.38|0
1677602400000|2023-02-28 16:40:00|3.79|2.39|3.76|2.36|3.8|2.4|3.74|2.34|0
1677602700000|2023-02-28 16:45:00|3.77|2.37|3.74|2.34|3.77|2.37|3.71|2.31|0
1677603000000|2023-02-28 16:50:00|3.73|2.33|3.75|2.35|3.77|2.37|3.71|2.31|0
1677603300000|2023-02-28 16:55:00|3.76|2.36|3.75|2.35|3.77|2.37|3.7|2.3|0
1677603600000|2023-02-28 17:00:00|3.76|2.36|3.79|2.39|3.81|2.41|3.76|2.36|0
1677603900000|2023-02-28 17:05:00|3.8|2.4|3.83|2.43|3.84|2.44|3.79|2.39|0
1677604200000|2023-02-28 17:10:00|3.84|2.44|3.89|2.49|3.9|2.5|3.84|2.44|0
1677604500000|2023-02-28 17:15:00|3.88|2.48|3.92|2.52|3.92|2.52|3.87|2.47|0
1677604800000|2023-02-28 17:20:00|3.93|2.53|3.94|2.54|4|2.6|3.92|2.52|0
1677605100000|2023-02-28 17:25:00|3.93|2.53|3.96|2.56|3.96|2.56|3.91|2.51|0
1677605400000|2023-02-28 17:30:00|3.97|2.57|3.95|2.55|3.98|2.58|3.94|2.54|0
1677605700000|2023-02-28 17:35:00|3.96|2.56|3.92|2.52|3.97|2.57|3.89|2.49|0
1677606000000|2023-02-28 17:40:00|3.91|2.51|3.92|2.52|3.94|2.54|3.87|2.47|0
1677606300000|2023-02-28 17:45:00|3.93|2.53|3.98|2.58|3.98|2.58|3.92|2.52|0
1677606600000|2023-02-28 17:50:00|3.97|2.57|4.08|2.68|4.1|2.7|3.96|2.56|0
1677606900000|2023-02-28 17:55:00|4.09|2.69|4.07|2.67|4.12|2.72|4.07|2.67|0
1677607200000|2023-02-28 18:00:00|4.08|2.68|4.13|2.73|4.13|2.73|4.07|2.67|0
1677607500000|2023-02-28 18:05:00|4.14|2.74|4.09|2.69|4.15|2.75|4.08|2.68|0
1677607800000|2023-02-28 18:10:00|4.1|2.7|4.07|2.67|4.12|2.72|4.07|2.67|0
1677608100000|2023-02-28 18:15:00|4.06|2.66|4.05|2.65|4.1|2.7|4.03|2.63|0
1677608400000|2023-02-28 18:20:00|4.04|2.64|4.11|2.71|4.11|2.71|4.04|2.64|0
1677608700000|2023-02-28 18:25:00|4.12|2.72|4.12|2.72|4.12|2.72|4.07|2.67|0
1677609000000|2023-02-28 18:30:00|4.11|2.71|4.11|2.71|4.16|2.76|4.03|2.63|0
1677609300000|2023-02-28 18:35:00|4.12|2.72|4.09|2.69|4.14|2.74|4.09|2.69|0
1677609600000|2023-02-28 18:40:00|4.1|2.7|4.09|2.69|4.11|2.71|4.06|2.66|0
1677609900000|2023-02-28 18:45:00|4.1|2.7|3.92|2.52|4.11|2.71|3.92|2.52|0
1677610200000|2023-02-28 18:50:00|3.9|2.5|3.93|2.53|3.94|2.54|3.88|2.48|0
1677610500000|2023-02-28 18:55:00|3.92|2.52|3.93|2.53|3.95|2.55|3.92|2.52|0
1677610800000|2023-02-28 19:00:00|3.94|2.54|3.93|2.53|3.99|2.59|3.93|2.53|0
1677611100000|2023-02-28 19:05:00|3.94|2.54|3.87|2.47|3.94|2.54|3.8|2.4|0
1677611400000|2023-02-28 19:10:00|3.86|2.46|3.87|2.47|3.88|2.48|3.83|2.43|0
1677611700000|2023-02-28 19:15:00|3.88|2.48|3.81|2.41|3.88|2.48|3.79|2.39|0
1677612000000|2023-02-28 19:20:00|3.82|2.42|3.84|2.44|3.86|2.46|3.79|2.39|0
1677612300000|2023-02-28 19:25:00|3.83|2.43|3.81|2.41|3.84|2.44|3.79|2.39|0
1677612600000|2023-02-28 19:30:00|3.8|2.4|3.76|2.36|3.82|2.42|3.74|2.34|0
1677612900000|2023-02-28 19:35:00|3.77|2.37|3.8|2.4|3.81|2.41|3.72|2.32|0
1677613200000|2023-02-28 19:40:00|3.79|2.39|3.79|2.39|3.8|2.4|3.73|2.33|0
1677613500000|2023-02-28 19:45:00|3.8|2.4|3.83|2.43|3.86|2.46|3.77|2.37|0
1677613800000|2023-02-28 19:50:00|3.82|2.42|3.76|2.36|3.85|2.45|3.74|2.34|0
1677614100000|2023-02-28 19:55:00|3.75|2.35|3.69|2.29|3.75|2.35|3.67|2.27|0
1677614400000|2023-02-28 20:00:00|3.68|2.28|3.64|2.24|3.68|2.28|3.63|2.23|0
1677614700000|2023-02-28 20:05:00|3.63|2.23|3.65|2.25|3.67|2.27|3.62|2.22|0
1677615000000|2023-02-28 20:10:00|3.64|2.24|3.63|2.23|3.69|2.29|3.62|2.22|0
1677615300000|2023-02-28 20:15:00|3.62|2.22|3.62|2.22|3.65|2.25|3.61|2.21|0
1677615600000|2023-02-28 20:20:00|3.61|2.21|3.57|2.17|3.64|2.24|3.56|2.16|0
1677615900000|2023-02-28 20:25:00|3.56|2.16|3.54|2.14|3.58|2.18|3.52|2.12|0
1677616200000|2023-02-28 20:30:00|3.53|2.13|3.49|2.09|3.55|2.15|3.45|2.05|0
1677616500000|2023-02-28 20:35:00|3.48|2.08|3.49|2.09|3.49|2.09|3.44|2.04|0
1677616800000|2023-02-28 20:40:00|3.48|2.08|3.44|2.04|3.49|2.09|3.39|1.99|0
1677617100000|2023-02-28 20:45:00|3.43|2.03|3.41|2.01|3.47|2.07|3.4|2|0
1677617400000|2023-02-28 20:50:00|3.38|1.98|3.56|2.16|3.61|2.21|3.38|1.98|0
1677617700000|2023-02-28 20:55:00|3.54|2.14|3.42|2.02|3.58|2.18|3.42|2.02|0
1677618000000|2023-02-28 21:00:00|3.39|1.99|3.31|1.91|3.39|1.99|3.24|1.84|0
1677618300000|2023-02-28 21:05:00|3.3|1.9|3.31|1.91|3.32|1.92|3.27|1.87|0
1677618600000|2023-02-28 21:10:00|3.3|1.9|3.27|1.87|3.3|1.9|3.24|1.84|0
1677618900000|2023-02-28 21:15:00|3.48|1.68|3.48|1.68|3.48|1.68|3.46|1.66|0
1677619200000|2023-02-28 21:20:00|3.49|1.69|3.49|1.69|3.5|1.7|3.48|1.68|0
1677619500000|2023-02-28 21:25:00|3.5|1.7|3.5|1.7|3.51|1.71|3.49|1.69|0
1677619800000|2023-02-28 21:30:00|3.49|1.69|3.48|1.68|3.5|1.7|3.47|1.67|0
1677620100000|2023-02-28 21:35:00|3.47|1.67|3.48|1.68|3.48|1.68|3.47|1.67|0
1677620400000|2023-02-28 21:40:00|3.49|1.69|3.51|1.71|3.52|1.72|3.49|1.69|0
1677620700000|2023-02-28 21:45:00|3.52|1.72|3.53|1.73|3.53|1.73|3.51|1.71|0
1677621000000|2023-02-28 21:50:00|3.52|1.72|3.53|1.73|3.53|1.73|3.52|1.72|0
1677621300000|2023-02-28 21:55:00|3.52|1.72|3.51|1.71|3.53|1.73|3.5|1.7|0
1677623400000|2023-02-28 22:30:00|3.5|1.7|3.5|1.7|3.5|1.7|3.5|1.7|0
1677623700000|2023-02-28 22:35:00|3.51|1.71|3.51|1.71|3.51|1.71|3.5|1.7|0
1677624600000|2023-02-28 22:50:00|3.5|1.7|3.51|1.71|3.51|1.71|3.5|1.7|0
1677624900000|2023-02-28 22:55:00|3.5|1.7|3.5|1.7|3.5|1.7|3.5|1.7|0
1677625200000|2023-02-28 23:00:00|3.49|1.69|3.5|1.7|3.51|1.71|3.48|1.68|0
1677625500000|2023-02-28 23:05:00|3.51|1.71|3.51|1.71|3.52|1.72|3.51|1.71|0
1677625800000|2023-02-28 23:10:00|3.52|1.72|3.51|1.71|3.52|1.72|3.51|1.71|0
1677626100000|2023-02-28 23:15:00|3.5|1.7|3.48|1.68|3.5|1.7|3.48|1.68|0
1677626400000|2023-02-28 23:20:00|3.47|1.67|3.47|1.67|3.48|1.68|3.47|1.67|0
1677626700000|2023-02-28 23:25:00|3.46|1.66|3.43|1.63|3.46|1.66|3.43|1.63|0
1677627000000|2023-02-28 23:30:00|3.44|1.64|3.44|1.64|3.45|1.65|3.43|1.63|0
1677627300000|2023-02-28 23:35:00|3.43|1.63|3.43|1.63|3.45|1.65|3.43|1.63|0
1677627600000|2023-02-28 23:40:00|3.41|1.61|3.4|1.6|3.42|1.62|3.39|1.59|0
1677627900000|2023-02-28 23:45:00|3.39|1.59|3.38|1.58|3.4|1.6|3.38|1.58|0
1677628200000|2023-02-28 23:50:00|3.37|1.57|3.39|1.59|3.4|1.6|3.37|1.57|0
1677628500000|2023-02-28 23:55:00|3.4|1.6|3.4|1.6|3.4|1.6|3.38|1.58|0
1677628800000|2023-03-01 00:00:00|3.39|1.59|3.37|1.57|3.39|1.59|3.37|1.57|0
1677629100000|2023-03-01 00:05:00|3.36|1.56|3.35|1.55|3.36|1.56|3.34|1.54|0
1677629400000|2023-03-01 00:10:00|3.34|1.54|3.34|1.54|3.35|1.55|3.33|1.53|0
1677629700000|2023-03-01 00:15:00|3.33|1.53|3.31|1.51|3.35|1.55|3.3|1.5|0
1677630000000|2023-03-01 00:20:00|3.32|1.52|3.31|1.51|3.33|1.53|3.31|1.51|0
1677630300000|2023-03-01 00:25:00|3.32|1.52|3.3|1.5|3.32|1.52|3.3|1.5|0
1677630600000|2023-03-01 00:30:00|3.32|1.52|3.31|1.51|3.34|1.54|3.31|1.51|0
1677630900000|2023-03-01 00:35:00|3.32|1.52|3.31|1.51|3.33|1.53|3.31|1.51|0
1677631200000|2023-03-01 00:40:00|3.32|1.52|3.3|1.5|3.33|1.53|3.3|1.5|0
1677631500000|2023-03-01 00:45:00|3.31|1.51|3.32|1.52|3.32|1.52|3.31|1.51|0
1677631800000|2023-03-01 00:50:00|3.33|1.53|3.31|1.51|3.34|1.54|3.31|1.51|0
1677632100000|2023-03-01 00:55:00|3.32|1.52|3.3|1.5|3.32|1.52|3.3|1.5|0
1677632400000|2023-03-01 01:00:00|3.29|1.49|3.29|1.49|3.3|1.5|3.27|1.47|0
1677632700000|2023-03-01 01:05:00|3.28|1.48|3.33|1.53|3.33|1.53|3.28|1.48|0
1677633000000|2023-03-01 01:10:00|3.32|1.52|3.34|1.54|3.35|1.55|3.32|1.52|0
1677633300000|2023-03-01 01:15:00|3.35|1.55|3.35|1.55|3.36|1.56|3.34|1.54|0
1677633600000|2023-03-01 01:20:00|3.36|1.56|3.37|1.57|3.38|1.58|3.36|1.56|0
1677633900000|2023-03-01 01:25:00|3.38|1.58|3.38|1.58|3.39|1.59|3.38|1.58|0
1677634200000|2023-03-01 01:30:00|3.39|1.59|3.4|1.6|3.42|1.62|3.39|1.59|0
1677634500000|2023-03-01 01:35:00|3.41|1.61|3.4|1.6|3.41|1.61|3.38|1.58|0
1677634800000|2023-03-01 01:40:00|3.39|1.59|3.41|1.61|3.41|1.61|3.38|1.58|0
1677635100000|2023-03-01 01:45:00|3.42|1.62|3.45|1.65|3.45|1.65|3.4|1.6|0
1677635400000|2023-03-01 01:50:00|3.44|1.64|3.49|1.69|3.49|1.69|3.44|1.64|0
1677635700000|2023-03-01 01:55:00|3.5|1.7|3.51|1.71|3.51|1.71|3.49|1.69|0
1677636000000|2023-03-01 02:00:00|3.5|1.7|3.49|1.69|3.51|1.71|3.49|1.69|0
1677636300000|2023-03-01 02:05:00|3.5|1.7|3.51|1.71|3.52|1.72|3.49|1.69|0
1677636600000|2023-03-01 02:10:00|3.52|1.72|3.54|1.74|3.55|1.75|3.52|1.72|0
1677636900000|2023-03-01 02:15:00|3.53|1.73|3.54|1.74|3.54|1.74|3.53|1.73|0
1677637200000|2023-03-01 02:20:00|3.53|1.73|3.52|1.72|3.53|1.73|3.52|1.72|0
1677637500000|2023-03-01 02:25:00|3.53|1.73|3.54|1.74|3.54|1.74|3.53|1.73|0
1677637800000|2023-03-01 02:30:00|3.55|1.75|3.54|1.74|3.55|1.75|3.53|1.73|0
1677638100000|2023-03-01 02:35:00|3.55|1.75|3.54|1.74|3.55|1.75|3.53|1.73|0
1677638400000|2023-03-01 02:40:00|3.55|1.75|3.56|1.76|3.57|1.77|3.55|1.75|0
1677638700000|2023-03-01 02:45:00|3.57|1.77|3.54|1.74|3.57|1.77|3.54|1.74|0
1677639000000|2023-03-01 02:50:00|3.55|1.75|3.55|1.75|3.55|1.75|3.54|1.74|0
1677639300000|2023-03-01 02:55:00|3.56|1.76|3.56|1.76|3.57|1.77|3.56|1.76|0
1677639600000|2023-03-01 03:00:00|3.57|1.77|3.57|1.77|3.57|1.77|3.54|1.74|0
1677639900000|2023-03-01 03:05:00|3.56|1.76|3.57|1.77|3.58|1.78|3.56|1.76|0
1677640200000|2023-03-01 03:10:00|3.56|1.76|3.56|1.76|3.56|1.76|3.56|1.76|0
1677640500000|2023-03-01 03:15:00|3.57|1.77|3.56|1.76|3.57|1.77|3.56|1.76|0
1677640800000|2023-03-01 03:20:00|3.55|1.75|3.61|1.81|3.61|1.81|3.55|1.75|0
1677641100000|2023-03-01 03:25:00|3.62|1.82|3.64|1.84|3.64|1.84|3.61|1.81|0
1677641400000|2023-03-01 03:30:00|3.63|1.83|3.6|1.8|3.64|1.84|3.6|1.8|0
1677641700000|2023-03-01 03:35:00|3.61|1.81|3.61|1.81|3.61|1.81|3.6|1.8|0
1677642000000|2023-03-01 03:40:00|3.6|1.8|3.6|1.8|3.6|1.8|3.59|1.79|0
1677642300000|2023-03-01 03:45:00|3.61|1.81|3.61|1.81|3.63|1.83|3.61|1.81|0
1677642600000|2023-03-01 03:50:00|3.6|1.8|3.6|1.8|3.61|1.81|3.6|1.8|0
1677642900000|2023-03-01 03:55:00|3.59|1.79|3.6|1.8|3.61|1.81|3.59|1.79|0
1677643200000|2023-03-01 04:00:00|3.61|1.81|3.65|1.85|3.65|1.85|3.6|1.8|0
1677643500000|2023-03-01 04:05:00|3.64|1.84|3.61|1.81|3.64|1.84|3.61|1.81|0
1677643800000|2023-03-01 04:10:00|3.6|1.8|3.59|1.79|3.61|1.81|3.59|1.79|0
1677644100000|2023-03-01 04:15:00|3.6|1.8|3.59|1.79|3.6|1.8|3.59|1.79|0
1677644400000|2023-03-01 04:20:00|3.6|1.8|3.59|1.79|3.6|1.8|3.58|1.78|0
1677644700000|2023-03-01 04:25:00|3.58|1.78|3.58|1.78|3.59|1.79|3.57|1.77|0
1677645000000|2023-03-01 04:30:00|3.59|1.79|3.6|1.8|3.6|1.8|3.58|1.78|0
1677645300000|2023-03-01 04:35:00|3.61|1.81|3.61|1.81|3.62|1.82|3.61|1.81|0
1677645600000|2023-03-01 04:40:00|3.62|1.82|3.61|1.81|3.62|1.82|3.6|1.8|0
1677645900000|2023-03-01 04:45:00|3.6|1.8|3.61|1.81|3.62|1.82|3.6|1.8|0
1677646200000|2023-03-01 04:50:00|3.62|1.82|3.62|1.82|3.62|1.82|3.61|1.81|0
1677646500000|2023-03-01 04:55:00|3.61|1.81|3.63|1.83|3.63|1.83|3.61|1.81|0
1677646800000|2023-03-01 05:00:00|3.64|1.84|3.62|1.82|3.64|1.84|3.62|1.82|0
1677647100000|2023-03-01 05:05:00|3.61|1.81|3.6|1.8|3.62|1.82|3.59|1.79|0
1677647400000|2023-03-01 05:10:00|3.61|1.81|3.61|1.81|3.61|1.81|3.6|1.8|0
1677647700000|2023-03-01 05:15:00|3.62|1.82|3.64|1.84|3.64|1.84|3.62|1.82|0
1677648000000|2023-03-01 05:20:00|3.63|1.83|3.65|1.85|3.66|1.86|3.62|1.82|0
1677648300000|2023-03-01 05:25:00|3.66|1.86|3.65|1.85|3.66|1.86|3.64|1.84|0
1677648600000|2023-03-01 05:30:00|3.64|1.84|3.64|1.84|3.65|1.85|3.63|1.83|0
1677648900000|2023-03-01 05:35:00|3.63|1.83|3.63|1.83|3.64|1.84|3.62|1.82|0
1677649200000|2023-03-01 05:40:00|3.64|1.84|3.63|1.83|3.64|1.84|3.62|1.82|0
1677649500000|2023-03-01 05:45:00|3.64|1.84|3.64|1.84|3.64|1.84|3.63|1.83|0
1677649800000|2023-03-01 05:50:00|3.63|1.83|3.63|1.83|3.64|1.84|3.63|1.83|0
1677650100000|2023-03-01 05:55:00|3.62|1.82|3.62|1.82|3.65|1.85|3.62|1.82|0
1677650400000|2023-03-01 06:00:00|3.63|1.83|3.65|1.85|3.66|1.86|3.62|1.82|0
1677650700000|2023-03-01 06:05:00|3.64|1.84|3.65|1.85|3.65|1.85|3.64|1.84|0
1677651000000|2023-03-01 06:10:00|3.66|1.86|3.68|1.88|3.68|1.88|3.65|1.85|0
1677651300000|2023-03-01 06:15:00|3.67|1.87|3.66|1.86|3.68|1.88|3.66|1.86|0
1677651600000|2023-03-01 06:20:00|3.67|1.87|3.68|1.88|3.69|1.89|3.67|1.87|0
1677651900000|2023-03-01 06:25:00|3.69|1.89|3.71|1.91|3.71|1.91|3.68|1.88|0
1677652200000|2023-03-01 06:30:00|3.7|1.9|3.74|1.94|3.75|1.95|3.7|1.9|0
1677652500000|2023-03-01 06:35:00|3.73|1.93|3.69|1.89|3.74|1.94|3.68|1.88|0
1677652800000|2023-03-01 06:40:00|3.7|1.9|3.7|1.9|3.71|1.91|3.69|1.89|0
1677653100000|2023-03-01 06:45:00|3.71|1.91|3.72|1.92|3.72|1.92|3.7|1.9|0
1677653400000|2023-03-01 06:50:00|3.71|1.91|3.68|1.88|3.72|1.92|3.68|1.88|0
1677653700000|2023-03-01 06:55:00|3.69|1.89|3.68|1.88|3.69|1.89|3.67|1.87|0
1677654000000|2023-03-01 07:00:00|3.69|1.89|3.68|1.88|3.71|1.91|3.68|1.88|0
1677654300000|2023-03-01 07:05:00|3.47|2.07|3.5|2.1|3.52|2.12|3.46|2.06|0
1677654600000|2023-03-01 07:10:00|3.51|2.11|3.49|2.09|3.52|2.12|3.49|2.09|0
1677654900000|2023-03-01 07:15:00|3.5|2.1|3.52|2.12|3.53|2.13|3.48|2.08|0
1677655200000|2023-03-01 07:20:00|3.53|2.13|3.56|2.16|3.56|2.16|3.51|2.11|0
1677655500000|2023-03-01 07:25:00|3.57|2.17|3.57|2.17|3.58|2.18|3.55|2.15|0
1677655800000|2023-03-01 07:30:00|3.56|2.16|3.52|2.12|3.57|2.17|3.52|2.12|0
1677656100000|2023-03-01 07:35:00|3.51|2.11|3.51|2.11|3.52|2.12|3.5|2.1|0
1677656400000|2023-03-01 07:40:00|3.5|2.1|3.54|2.14|3.54|2.14|3.5|2.1|0
1677656700000|2023-03-01 07:45:00|3.53|2.13|3.55|2.15|3.58|2.18|3.53|2.13|0
1677657000000|2023-03-01 07:50:00|3.56|2.16|3.54|2.14|3.57|2.17|3.54|2.14|0
1677657300000|2023-03-01 07:55:00|3.53|2.13|3.55|2.15|3.55|2.15|3.52|2.12|0
1677657600000|2023-03-01 08:00:00|3.54|2.14|3.51|2.11|3.57|2.17|3.46|2.06|0
1677657900000|2023-03-01 08:05:00|3.52|2.12|3.51|2.11|3.56|2.16|3.5|2.1|0
1677658200000|2023-03-01 08:10:00|3.52|2.12|3.62|2.22|3.62|2.22|3.52|2.12|0
1677658500000|2023-03-01 08:15:00|3.63|2.23|3.56|2.16|3.63|2.23|3.56|2.16|0
1677658800000|2023-03-01 08:20:00|3.55|2.15|3.57|2.17|3.59|2.19|3.55|2.15|0
1677659100000|2023-03-01 08:25:00|3.58|2.18|3.52|2.12|3.58|2.18|3.52|2.12|0
1677659400000|2023-03-01 08:30:00|3.51|2.11|3.5|2.1|3.51|2.11|3.47|2.07|0
1677659700000|2023-03-01 08:35:00|3.51|2.11|3.51|2.11|3.53|2.13|3.48|2.08|0
1677660000000|2023-03-01 08:40:00|3.52|2.12|3.5|2.1|3.52|2.12|3.48|2.08|0
1677660300000|2023-03-01 08:45:00|3.49|2.09|3.46|2.06|3.49|2.09|3.45|2.05|0
1677660600000|2023-03-01 08:50:00|3.47|2.07|3.5|2.1|3.51|2.11|3.45|2.05|0
1677660900000|2023-03-01 08:55:00|3.51|2.11|3.58|2.18|3.59|2.19|3.49|2.09|0
1677661200000|2023-03-01 09:00:00|3.59|2.19|3.67|2.27|3.68|2.28|3.59|2.19|0
1677661500000|2023-03-01 09:05:00|3.68|2.28|3.62|2.22|3.68|2.28|3.6|2.2|0
1677661800000|2023-03-01 09:10:00|3.61|2.21|3.64|2.24|3.66|2.26|3.61|2.21|0
1677662100000|2023-03-01 09:15:00|3.65|2.25|3.61|2.21|3.65|2.25|3.61|2.21|0
1677662400000|2023-03-01 09:20:00|3.6|2.2|3.56|2.16|3.61|2.21|3.54|2.14|0
1677662700000|2023-03-01 09:25:00|3.57|2.17|3.54|2.14|3.58|2.18|3.54|2.14|0
1677663000000|2023-03-01 09:30:00|3.55|2.15|3.58|2.18|3.58|2.18|3.54|2.14|0
1677663300000|2023-03-01 09:35:00|3.59|2.19|3.92|2.52|3.95|2.55|3.56|2.16|0
1677663600000|2023-03-01 09:40:00|3.93|2.53|3.9|2.5|3.95|2.55|3.9|2.5|0
1677663900000|2023-03-01 09:45:00|3.91|2.51|3.9|2.5|3.91|2.51|3.86|2.46|0
1677664200000|2023-03-01 09:50:00|3.91|2.51|3.91|2.51|3.92|2.52|3.89|2.49|0
1677664500000|2023-03-01 09:55:00|3.92|2.52|3.95|2.55|3.96|2.56|3.91|2.51|0
1677664800000|2023-03-01 10:00:00|3.96|2.56|3.93|2.53|3.96|2.56|3.9|2.5|0
1677665100000|2023-03-01 10:05:00|3.94|2.54|3.9|2.5|3.95|2.55|3.88|2.48|0
1677665400000|2023-03-01 10:10:00|3.89|2.49|3.91|2.51|3.94|2.54|3.89|2.49|0
1677665700000|2023-03-01 10:15:00|3.92|2.52|3.94|2.54|3.95|2.55|3.92|2.52|0
1677666000000|2023-03-01 10:20:00|3.95|2.55|3.95|2.55|3.96|2.56|3.93|2.53|0
1677666300000|2023-03-01 10:25:00|3.94|2.54|3.99|2.59|4|2.6|3.93|2.53|0
1677666600000|2023-03-01 10:30:00|4|2.6|3.94|2.54|4|2.6|3.94|2.54|0
1677666900000|2023-03-01 10:35:00|3.96|2.56|3.97|2.57|3.99|2.59|3.94|2.54|0
1677667200000|2023-03-01 10:40:00|3.98|2.58|3.99|2.59|4.02|2.62|3.98|2.58|0
1677667500000|2023-03-01 10:45:00|4|2.6|3.97|2.57|4|2.6|3.96|2.56|0
1677667800000|2023-03-01 10:50:00|3.98|2.58|3.98|2.58|3.98|2.58|3.96|2.56|0
1677668100000|2023-03-01 10:55:00|3.99|2.59|4.03|2.63|4.04|2.64|3.99|2.59|0
1677668400000|2023-03-01 11:00:00|4.02|2.62|4|2.6|4.03|2.63|3.99|2.59|0
1677668700000|2023-03-01 11:05:00|4.01|2.61|4.02|2.62|4.04|2.64|3.99|2.59|0
1677669000000|2023-03-01 11:10:00|4.03|2.63|4.03|2.63|4.04|2.64|4.01|2.61|0
1677669300000|2023-03-01 11:15:00|4.04|2.64|4.06|2.66|4.07|2.67|4.03|2.63|0
1677669600000|2023-03-01 11:20:00|4.05|2.65|4.06|2.66|4.06|2.66|4.04|2.64|0
1677669900000|2023-03-01 11:25:00|4.07|2.67|4.04|2.64|4.07|2.67|4.04|2.64|0
1677670200000|2023-03-01 11:30:00|4.03|2.63|4.03|2.63|4.05|2.65|4.02|2.62|0
1677670500000|2023-03-01 11:35:00|4.04|2.64|4.01|2.61|4.05|2.65|4.01|2.61|0
1677670800000|2023-03-01 11:40:00|4.02|2.62|4.04|2.64|4.04|2.64|4|2.6|0
1677671100000|2023-03-01 11:45:00|4.03|2.63|4.01|2.61|4.04|2.64|4.01|2.61|0
1677671400000|2023-03-01 11:50:00|4.02|2.62|4|2.6|4.04|2.64|3.99|2.59|0
1677671700000|2023-03-01 11:55:00|3.99|2.59|4|2.6|4.01|2.61|3.98|2.58|0
1677672000000|2023-03-01 12:00:00|3.99|2.59|3.98|2.58|3.99|2.59|3.95|2.55|0
1677672300000|2023-03-01 12:05:00|3.99|2.59|3.95|2.55|3.99|2.59|3.95|2.55|0
1677672600000|2023-03-01 12:10:00|3.94|2.54|3.89|2.49|3.94|2.54|3.89|2.49|0
1677672900000|2023-03-01 12:15:00|3.9|2.5|3.79|2.39|3.92|2.52|3.76|2.36|0
1677673200000|2023-03-01 12:20:00|3.78|2.38|3.79|2.39|3.79|2.39|3.77|2.37|0
1677673500000|2023-03-01 12:25:00|3.8|2.4|3.82|2.42|3.82|2.42|3.79|2.39|0
1677673800000|2023-03-01 12:30:00|3.81|2.41|3.82|2.42|3.83|2.43|3.8|2.4|0
1677674100000|2023-03-01 12:35:00|3.83|2.43|3.83|2.43|3.84|2.44|3.82|2.42|0
1677674400000|2023-03-01 12:40:00|3.82|2.42|3.81|2.41|3.84|2.44|3.79|2.39|0
1677674700000|2023-03-01 12:45:00|3.82|2.42|3.82|2.42|3.82|2.42|3.77|2.37|0
1677675000000|2023-03-01 12:50:00|3.81|2.41|3.79|2.39|3.81|2.41|3.79|2.39|0
1677675300000|2023-03-01 12:55:00|3.78|2.38|3.82|2.42|3.82|2.42|3.78|2.38|0
1677675600000|2023-03-01 13:00:00|3.8|2.4|3.74|2.34|3.81|2.41|3.73|2.33|0
1677675900000|2023-03-01 13:05:00|3.73|2.33|3.73|2.33|3.74|2.34|3.72|2.32|0
1677676200000|2023-03-01 13:10:00|3.72|2.32|3.71|2.31|3.74|2.34|3.71|2.31|0
1677676500000|2023-03-01 13:15:00|3.7|2.3|3.69|2.29|3.72|2.32|3.68|2.28|0
1677676800000|2023-03-01 13:20:00|3.68|2.28|3.65|2.25|3.69|2.29|3.64|2.24|0
1677677100000|2023-03-01 13:25:00|3.64|2.24|3.58|2.18|3.65|2.25|3.57|2.17|0
1677677400000|2023-03-01 13:30:00|3.57|2.17|3.47|2.07|3.59|2.19|3.47|2.07|0
1677677700000|2023-03-01 13:35:00|3.46|2.06|3.76|2.36|3.79|2.39|3.46|2.06|0
1677678000000|2023-03-01 13:40:00|3.75|2.35|3.66|2.26|3.76|2.36|3.66|2.26|0
1677678300000|2023-03-01 13:45:00|3.65|2.25|3.73|2.33|3.74|2.34|3.63|2.23|0
1677678600000|2023-03-01 13:50:00|3.74|2.34|3.71|2.31|3.74|2.34|3.69|2.29|0
1677678900000|2023-03-01 13:55:00|3.72|2.32|3.64|2.24|3.72|2.32|3.64|2.24|0
1677679200000|2023-03-01 14:00:00|3.65|2.25|3.64|2.24|3.66|2.26|3.63|2.23|0
1677679500000|2023-03-01 14:05:00|3.63|2.23|3.6|2.2|3.63|2.23|3.56|2.16|0
1677679800000|2023-03-01 14:10:00|3.61|2.21|3.66|2.26|3.66|2.26|3.6|2.2|0
1677680100000|2023-03-01 14:15:00|3.67|2.27|3.68|2.28|3.7|2.3|3.66|2.26|0
1677680400000|2023-03-01 14:20:00|3.69|2.29|3.69|2.29|3.7|2.3|3.66|2.26|0
1677680700000|2023-03-01 14:25:00|3.68|2.28|3.63|2.23|3.68|2.28|3.6|2.2|0
1677681000000|2023-03-01 14:30:00|3.61|2.21|3.79|2.39|3.86|2.46|3.59|2.19|0
1677681300000|2023-03-01 14:35:00|3.78|2.38|3.89|2.49|3.89|2.49|3.73|2.33|0
1677681600000|2023-03-01 14:40:00|3.88|2.48|3.8|2.4|3.89|2.49|3.77|2.37|0
1677681900000|2023-03-01 14:45:00|3.79|2.39|4.02|2.62|4.02|2.62|3.79|2.39|0
1677682200000|2023-03-01 14:50:00|4.03|2.63|3.97|2.57|4.05|2.65|3.93|2.53|0
1677682500000|2023-03-01 14:55:00|3.98|2.58|3.42|2.02|4.02|2.62|3.4|2|0
1677682800000|2023-03-01 15:00:00|3.51|2.11|3.31|1.91|3.51|2.11|3.31|1.91|0
1677683100000|2023-03-01 15:05:00|3.29|1.89|3.16|1.76|3.3|1.9|3.16|1.76|0
1677683400000|2023-03-01 15:10:00|3.14|1.74|3.12|1.72|3.14|1.74|3.07|1.67|0
1677683700000|2023-03-01 15:15:00|3.1|1.7|3.54|2.14|3.55|2.15|3.06|1.66|0
1677684000000|2023-03-01 15:20:00|3.56|2.16|3.55|2.15|3.6|2.2|3.51|2.11|0
1677684300000|2023-03-01 15:25:00|3.57|2.17|3.55|2.15|3.61|2.21|3.51|2.11|0
1677684600000|2023-03-01 15:30:00|3.54|2.14|3.57|2.17|3.6|2.2|3.48|2.08|0
1677684900000|2023-03-01 15:35:00|3.58|2.18|3.72|2.32|3.8|2.4|3.57|2.17|0
1677685200000|2023-03-01 15:40:00|3.73|2.33|3.8|2.4|3.87|2.47|3.72|2.32|0
1677685500000|2023-03-01 15:45:00|3.81|2.41|3.85|2.45|3.88|2.48|3.78|2.38|0
1677685800000|2023-03-01 15:50:00|3.84|2.44|3.63|2.23|3.85|2.45|3.61|2.21|0
1677686100000|2023-03-01 15:55:00|3.64|2.24|3.65|2.25|3.69|2.29|3.58|2.18|0
1677686400000|2023-03-01 16:00:00|3.64|2.24|3.48|2.08|3.64|2.24|3.47|2.07|0
1677686700000|2023-03-01 16:05:00|3.49|2.09|3.31|1.91|3.49|2.09|3.29|1.89|0
1677687000000|2023-03-01 16:10:00|3.3|1.9|3.64|2.24|3.68|2.28|3.22|1.82|0
1677687300000|2023-03-01 16:15:00|3.63|2.23|3.59|2.19|3.65|2.25|3.57|2.17|0
1677687600000|2023-03-01 16:20:00|3.58|2.18|3.76|2.36|3.76|2.36|3.56|2.16|0
1677687900000|2023-03-01 16:25:00|3.77|2.37|3.83|2.43|3.88|2.48|3.77|2.37|0
1677688200000|2023-03-01 16:30:00|3.84|2.44|3.86|2.46|3.9|2.5|3.82|2.42|0
1677688500000|2023-03-01 16:35:00|3.87|2.47|3.87|2.47|3.95|2.55|3.83|2.43|0
1677688800000|2023-03-01 16:40:00|3.88|2.48|3.96|2.56|4.03|2.63|3.88|2.48|0
1677689100000|2023-03-01 16:45:00|3.97|2.57|4.05|2.65|4.17|2.77|3.97|2.57|0
1677689400000|2023-03-01 16:50:00|4.07|2.67|4.08|2.68|4.13|2.73|4.03|2.63|0
1677689700000|2023-03-01 16:55:00|4.09|2.69|4.05|2.65|4.12|2.72|4.05|2.65|0
1677690000000|2023-03-01 17:00:00|4.04|2.64|4|2.6|4.08|2.68|4|2.6|0
1677690300000|2023-03-01 17:05:00|4.01|2.61|4.1|2.7|4.11|2.71|3.99|2.59|0
1677690600000|2023-03-01 17:10:00|4.11|2.71|3.94|2.54|4.21|2.81|3.87|2.47|0
1677690900000|2023-03-01 17:15:00|3.96|2.56|3.92|2.52|3.97|2.57|3.91|2.51|0
1677691200000|2023-03-01 17:20:00|3.91|2.51|3.91|2.51|4|2.6|3.89|2.49|0
1677691500000|2023-03-01 17:25:00|3.9|2.5|3.9|2.5|4|2.6|3.9|2.5|0
1677691800000|2023-03-01 17:30:00|3.91|2.51|3.88|2.48|3.94|2.54|3.88|2.48|0
1677692100000|2023-03-01 17:35:00|3.89|2.49|3.91|2.51|3.95|2.55|3.86|2.46|0
1677692400000|2023-03-01 17:40:00|3.92|2.52|3.96|2.56|3.97|2.57|3.91|2.51|0
1677692700000|2023-03-01 17:45:00|3.97|2.57|3.93|2.53|4.01|2.61|3.92|2.52|0
1677693000000|2023-03-01 17:50:00|3.95|2.55|3.93|2.53|3.97|2.57|3.91|2.51|0
1677693300000|2023-03-01 17:55:00|3.94|2.54|3.87|2.47|3.95|2.55|3.85|2.45|0
1677693600000|2023-03-01 18:00:00|3.86|2.46|3.82|2.42|3.87|2.47|3.8|2.4|0
1677693900000|2023-03-01 18:05:00|3.81|2.41|3.78|2.38|3.83|2.43|3.76|2.36|0
1677694200000|2023-03-01 18:10:00|3.77|2.37|3.82|2.42|3.82|2.42|3.76|2.36|0
1677694500000|2023-03-01 18:15:00|3.81|2.41|3.8|2.4|3.84|2.44|3.78|2.38|0
1677694800000|2023-03-01 18:20:00|3.81|2.41|3.73|2.33|3.81|2.41|3.71|2.31|0
1677695100000|2023-03-01 18:25:00|3.74|2.34|3.73|2.33|3.78|2.38|3.72|2.32|0
1677695400000|2023-03-01 18:30:00|3.72|2.32|3.67|2.27|3.72|2.32|3.65|2.25|0
1677695700000|2023-03-01 18:35:00|3.66|2.26|3.72|2.32|3.73|2.33|3.65|2.25|0
1677696000000|2023-03-01 18:40:00|3.73|2.33|3.66|2.26|3.73|2.33|3.65|2.25|0
1677696300000|2023-03-01 18:45:00|3.65|2.25|3.68|2.28|3.69|2.29|3.6|2.2|0
1677696600000|2023-03-01 18:50:00|3.69|2.29|3.67|2.27|3.71|2.31|3.64|2.24|0
1677696900000|2023-03-01 18:55:00|3.69|2.29|3.7|2.3|3.72|2.32|3.64|2.24|0
1677697200000|2023-03-01 19:00:00|3.69|2.29|3.63|2.23|3.7|2.3|3.57|2.17|0
1677697500000|2023-03-01 19:05:00|3.62|2.22|3.62|2.22|3.63|2.23|3.57|2.17|0
1677697800000|2023-03-01 19:10:00|3.63|2.23|3.68|2.28|3.73|2.33|3.63|2.23|0
1677698100000|2023-03-01 19:15:00|3.67|2.27|3.61|2.21|3.67|2.27|3.59|2.19|0
1677698400000|2023-03-01 19:20:00|3.62|2.22|3.63|2.23|3.63|2.23|3.58|2.18|0
1677698700000|2023-03-01 19:25:00|3.62|2.22|3.55|2.15|3.63|2.23|3.54|2.14|0
1677699000000|2023-03-01 19:30:00|3.54|2.14|3.54|2.14|3.56|2.16|3.51|2.11|0
1677699300000|2023-03-01 19:35:00|3.55|2.15|3.59|2.19|3.59|2.19|3.52|2.12|0
1677699600000|2023-03-01 19:40:00|3.58|2.18|3.57|2.17|3.58|2.18|3.52|2.12|0
1677699900000|2023-03-01 19:45:00|3.55|2.15|3.52|2.12|3.58|2.18|3.51|2.11|0
1677700200000|2023-03-01 19:50:00|3.51|2.11|3.55|2.15|3.56|2.16|3.47|2.07|0
1677700500000|2023-03-01 19:55:00|3.54|2.14|3.54|2.14|3.58|2.18|3.52|2.12|0
1677700800000|2023-03-01 20:00:00|3.53|2.13|3.57|2.17|3.61|2.21|3.53|2.13|0
1677701100000|2023-03-01 20:05:00|3.58|2.18|3.62|2.22|3.64|2.24|3.56|2.16|0
1677701400000|2023-03-01 20:10:00|3.63|2.23|3.64|2.24|3.67|2.27|3.62|2.22|0
1677701700000|2023-03-01 20:15:00|3.65|2.25|3.66|2.26|3.69|2.29|3.59|2.19|0
1677702000000|2023-03-01 20:20:00|3.67|2.27|3.59|2.19|3.69|2.29|3.58|2.18|0
1677702300000|2023-03-01 20:25:00|3.58|2.18|3.57|2.17|3.61|2.21|3.55|2.15|0
1677702600000|2023-03-01 20:30:00|3.56|2.16|3.64|2.24|3.66|2.26|3.56|2.16|0
1677702900000|2023-03-01 20:35:00|3.63|2.23|3.64|2.24|3.67|2.27|3.58|2.18|0
1677703200000|2023-03-01 20:40:00|3.65|2.25|3.72|2.32|3.75|2.35|3.64|2.24|0
1677703500000|2023-03-01 20:45:00|3.73|2.33|3.74|2.34|3.77|2.37|3.69|2.29|0
1677703800000|2023-03-01 20:50:00|3.75|2.35|3.68|2.28|3.75|2.35|3.65|2.25|0
1677704100000|2023-03-01 20:55:00|3.67|2.27|3.68|2.28|3.69|2.29|3.65|2.25|0
1677704400000|2023-03-01 21:00:00|3.69|2.29|3.64|2.24|3.7|2.3|3.64|2.24|0
1677704700000|2023-03-01 21:05:00|3.67|2.27|3.67|2.27|3.7|2.3|3.66|2.26|0
1677705000000|2023-03-01 21:10:00|3.68|2.28|3.69|2.29|3.71|2.31|3.68|2.28|0
1677705300000|2023-03-01 21:15:00|3.91|2.11|3.96|2.16|3.97|2.17|3.91|2.11|0
1677705600000|2023-03-01 21:20:00|3.97|2.17|3.98|2.18|3.99|2.19|3.96|2.16|0
1677705900000|2023-03-01 21:25:00|3.99|2.19|3.96|2.16|4|2.2|3.96|2.16|0
1677706200000|2023-03-01 21:30:00|3.97|2.17|3.95|2.15|3.97|2.17|3.94|2.14|0
1677706500000|2023-03-01 21:35:00|3.96|2.16|3.95|2.15|3.96|2.16|3.95|2.15|0
1677706800000|2023-03-01 21:40:00|3.96|2.16|3.99|2.19|3.99|2.19|3.96|2.16|0
1677707100000|2023-03-01 21:45:00|3.98|2.18|3.98|2.18|3.99|2.19|3.96|2.16|0
1677707400000|2023-03-01 21:50:00|3.99|2.19|3.98|2.18|4|2.2|3.98|2.18|0
1677707700000|2023-03-01 21:55:00|3.99|2.19|3.97|2.17|3.99|2.19|3.97|2.17|0
1677708000000|2023-03-01 22:00:00|3.96|2.16|3.97|2.17|3.97|2.17|3.96|2.16|0
1677708300000|2023-03-01 22:05:00|3.96|2.16|3.96|2.16|3.96|2.16|3.96|2.16|0
1677708600000|2023-03-01 22:10:00|3.97|2.17|3.96|2.16|3.97|2.17|3.95|2.15|0
1677708900000|2023-03-01 22:15:00|3.95|2.15|3.94|2.14|3.95|2.15|3.94|2.14|0
1677709200000|2023-03-01 22:20:00|3.93|2.13|3.94|2.14|3.94|2.14|3.93|2.13|0
1677709500000|2023-03-01 22:25:00|3.93|2.13|3.94|2.14|3.94|2.14|3.93|2.13|0
1677709800000|2023-03-01 22:30:00|3.93|2.13|3.92|2.12|3.93|2.13|3.92|2.12|0
1677710100000|2023-03-01 22:35:00|3.93|2.13|3.91|2.11|3.94|2.14|3.91|2.11|0
1677710400000|2023-03-01 22:40:00|3.92|2.12|3.92|2.12|3.93|2.13|3.91|2.11|0
1677710700000|2023-03-01 22:45:00|3.93|2.13|3.93|2.13|3.93|2.13|3.93|2.13|0
1677711000000|2023-03-01 22:50:00|3.94|2.14|3.93|2.13|3.94|2.14|3.93|2.13|0
1677711600000|2023-03-01 23:00:00|3.92|2.12|3.93|2.13|3.94|2.14|3.92|2.12|0
1677711900000|2023-03-01 23:05:00|3.92|2.12|3.93|2.13|3.94|2.14|3.92|2.12|0
1677712200000|2023-03-01 23:10:00|3.94|2.14|3.91|2.11|3.94|2.14|3.91|2.11|0
1677712500000|2023-03-01 23:15:00|3.9|2.1|3.93|2.13|3.93|2.13|3.9|2.1|0
1677712800000|2023-03-01 23:20:00|3.92|2.12|3.92|2.12|3.93|2.13|3.91|2.11|0
1677713100000|2023-03-01 23:25:00|3.91|2.11|3.92|2.12|3.93|2.13|3.91|2.11|0
1677713400000|2023-03-01 23:30:00|3.93|2.13|3.94|2.14|3.94|2.14|3.92|2.12|0
1677713700000|2023-03-01 23:35:00|3.93|2.13|3.93|2.13|3.94|2.14|3.93|2.13|0
1677714000000|2023-03-01 23:40:00|3.94|2.14|3.93|2.13|3.95|2.15|3.93|2.13|0
1677714300000|2023-03-01 23:45:00|3.94|2.14|3.94|2.14|3.94|2.14|3.93|2.13|0
1677714600000|2023-03-01 23:50:00|3.93|2.13|3.92|2.12|3.94|2.14|3.92|2.12|0
1677714900000|2023-03-01 23:55:00|3.93|2.13|3.94|2.14|3.95|2.15|3.92|2.12|0
1677715200000|2023-03-02 00:00:00|3.95|2.15|3.97|2.17|3.98|2.18|3.95|2.15|0
1677715500000|2023-03-02 00:05:00|3.96|2.16|3.97|2.17|3.98|2.18|3.95|2.15|0
1677715800000|2023-03-02 00:10:00|3.98|2.18|3.98|2.18|3.99|2.19|3.97|2.17|0
1677716100000|2023-03-02 00:15:00|3.99|2.19|4.01|2.21|4.02|2.22|3.98|2.18|0
1677716400000|2023-03-02 00:20:00|4|2.2|4.04|2.24|4.05|2.25|3.99|2.19|0
1677716700000|2023-03-02 00:25:00|4.03|2.23|4.02|2.22|4.04|2.24|4.02|2.22|0
1677717000000|2023-03-02 00:30:00|4.03|2.23|4|2.2|4.03|2.23|4|2.2|0
1677717300000|2023-03-02 00:35:00|3.99|2.19|4.02|2.22|4.02|2.22|3.98|2.18|0
1677717600000|2023-03-02 00:40:00|4.01|2.21|4.02|2.22|4.02|2.22|4.01|2.21|0
1677717900000|2023-03-02 00:45:00|4.01|2.21|3.99|2.19|4.02|2.22|3.99|2.19|0
1677718200000|2023-03-02 00:50:00|4|2.2|3.97|2.17|4.01|2.21|3.97|2.17|0
1677718500000|2023-03-02 00:55:00|3.96|2.16|3.83|2.03|3.96|2.16|3.83|2.03|0
1677718800000|2023-03-02 01:00:00|3.84|2.04|3.8|2|3.84|2.04|3.79|1.99|0
1677719100000|2023-03-02 01:05:00|3.79|1.99|3.75|1.95|3.79|1.99|3.73|1.93|0
1677719400000|2023-03-02 01:10:00|3.74|1.94|3.75|1.95|3.76|1.96|3.72|1.92|0
1677719700000|2023-03-02 01:15:00|3.74|1.94|3.74|1.94|3.74|1.94|3.67|1.87|0
1677720000000|2023-03-02 01:20:00|3.75|1.95|3.77|1.97|3.77|1.97|3.75|1.95|0
1677720300000|2023-03-02 01:25:00|3.76|1.96|3.92|2.12|3.92|2.12|3.76|1.96|0
1677720600000|2023-03-02 01:30:00|3.91|2.11|3.9|2.1|3.93|2.13|3.89|2.09|0
1677720900000|2023-03-02 01:35:00|3.91|2.11|3.73|1.93|3.91|2.11|3.72|1.92|0
1677721200000|2023-03-02 01:40:00|3.72|1.92|3.56|1.76|3.72|1.92|3.53|1.73|0
1677721500000|2023-03-02 01:45:00|3.55|1.75|3.63|1.83|3.64|1.84|3.53|1.73|0
1677721800000|2023-03-02 01:50:00|3.64|1.84|3.62|1.82|3.64|1.84|3.58|1.78|0
1677722100000|2023-03-02 01:55:00|3.63|1.83|3.64|1.84|3.65|1.85|3.62|1.82|0
1677722400000|2023-03-02 02:00:00|3.65|1.85|3.63|1.83|3.65|1.85|3.59|1.79|0
1677722700000|2023-03-02 02:05:00|3.64|1.84|3.6|1.8|3.65|1.85|3.6|1.8|0
1677723000000|2023-03-02 02:10:00|3.61|1.81|3.61|1.81|3.62|1.82|3.59|1.79|0
1677723300000|2023-03-02 02:15:00|3.6|1.8|3.63|1.83|3.63|1.83|3.59|1.79|0
1677723600000|2023-03-02 02:20:00|3.64|1.84|3.64|1.84|3.65|1.85|3.62|1.82|0
1677723900000|2023-03-02 02:25:00|3.65|1.85|3.67|1.87|3.67|1.87|3.64|1.84|0
1677724200000|2023-03-02 02:30:00|3.66|1.86|3.65|1.85|3.66|1.86|3.62|1.82|0
1677724500000|2023-03-02 02:35:00|3.64|1.84|3.63|1.83|3.65|1.85|3.63|1.83|0
1677724800000|2023-03-02 02:40:00|3.62|1.82|3.62|1.82|3.64|1.84|3.6|1.8|0
1677725100000|2023-03-02 02:45:00|3.63|1.83|3.62|1.82|3.64|1.84|3.61|1.81|0
1677725400000|2023-03-02 02:50:00|3.63|1.83|3.65|1.85|3.65|1.85|3.62|1.82|0
1677725700000|2023-03-02 02:55:00|3.64|1.84|3.69|1.89|3.69|1.89|3.64|1.84|0
1677726000000|2023-03-02 03:00:00|3.68|1.88|3.7|1.9|3.73|1.93|3.68|1.88|0
1677726300000|2023-03-02 03:05:00|3.71|1.91|3.64|1.84|3.71|1.91|3.63|1.83|0
1677726600000|2023-03-02 03:10:00|3.63|1.83|3.66|1.86|3.67|1.87|3.62|1.82|0
1677726900000|2023-03-02 03:15:00|3.65|1.85|3.66|1.86|3.67|1.87|3.64|1.84|0
1677727200000|2023-03-02 03:20:00|3.65|1.85|3.63|1.83|3.66|1.86|3.63|1.83|0
1677727500000|2023-03-02 03:25:00|3.64|1.84|3.63|1.83|3.64|1.84|3.62|1.82|0
1677727800000|2023-03-02 03:30:00|3.62|1.82|3.63|1.83|3.64|1.84|3.62|1.82|0
1677728100000|2023-03-02 03:35:00|3.62|1.82|3.63|1.83|3.64|1.84|3.62|1.82|0
1677728400000|2023-03-02 03:40:00|3.62|1.82|3.64|1.84|3.64|1.84|3.62|1.82|0
1677728700000|2023-03-02 03:45:00|3.63|1.83|3.64|1.84|3.64|1.84|3.63|1.83|0
1677729000000|2023-03-02 03:50:00|3.65|1.85|3.67|1.87|3.68|1.88|3.64|1.84|0
1677729300000|2023-03-02 03:55:00|3.66|1.86|3.65|1.85|3.66|1.86|3.65|1.85|0
1677729600000|2023-03-02 04:00:00|3.66|1.86|3.66|1.86|3.67|1.87|3.66|1.86|0
1677729900000|2023-03-02 04:05:00|3.67|1.87|3.68|1.88|3.69|1.89|3.66|1.86|0
1677730200000|2023-03-02 04:10:00|3.67|1.87|3.65|1.85|3.67|1.87|3.65|1.85|0
1677730500000|2023-03-02 04:15:00|3.64|1.84|3.65|1.85|3.65|1.85|3.63|1.83|0
1677730800000|2023-03-02 04:20:00|3.64|1.84|3.64|1.84|3.65|1.85|3.64|1.84|0
1677731100000|2023-03-02 04:25:00|3.65|1.85|3.64|1.84|3.65|1.85|3.64|1.84|0
1677731400000|2023-03-02 04:30:00|3.63|1.83|3.64|1.84|3.64|1.84|3.61|1.81|0
1677731700000|2023-03-02 04:35:00|3.63|1.83|3.63|1.83|3.63|1.83|3.62|1.82|0
1677732000000|2023-03-02 04:40:00|3.64|1.84|3.64|1.84|3.65|1.85|3.64|1.84|0
1677732300000|2023-03-02 04:45:00|3.65|1.85|3.66|1.86|3.66|1.86|3.64|1.84|0
1677732600000|2023-03-02 04:50:00|3.65|1.85|3.65|1.85|3.66|1.86|3.64|1.84|0
1677732900000|2023-03-02 04:55:00|3.66|1.86|3.65|1.85|3.66|1.86|3.65|1.85|0
1677733200000|2023-03-02 05:00:00|3.66|1.86|3.66|1.86|3.66|1.86|3.65|1.85|0
1677733500000|2023-03-02 05:05:00|3.65|1.85|3.64|1.84|3.65|1.85|3.64|1.84|0
1677733800000|2023-03-02 05:10:00|3.65|1.85|3.6|1.8|3.65|1.85|3.6|1.8|0
1677734100000|2023-03-02 05:15:00|3.59|1.79|3.58|1.78|3.6|1.8|3.58|1.78|0
1677734400000|2023-03-02 05:20:00|3.59|1.79|3.58|1.78|3.59|1.79|3.57|1.77|0
1677734700000|2023-03-02 05:25:00|3.57|1.77|3.57|1.77|3.58|1.78|3.55|1.75|0
1677735000000|2023-03-02 05:30:00|3.56|1.76|3.56|1.76|3.56|1.76|3.56|1.76|0
1677735300000|2023-03-02 05:35:00|3.55|1.75|3.55|1.75|3.56|1.76|3.54|1.74|0
1677735600000|2023-03-02 05:40:00|3.54|1.74|3.55|1.75|3.56|1.76|3.54|1.74|0
1677735900000|2023-03-02 05:45:00|3.56|1.76|3.53|1.73|3.56|1.76|3.52|1.72|0
1677736200000|2023-03-02 05:50:00|3.52|1.72|3.52|1.72|3.53|1.73|3.51|1.71|0
1677736500000|2023-03-02 05:55:00|3.53|1.73|3.55|1.75|3.55|1.75|3.53|1.73|0
1677736800000|2023-03-02 06:00:00|3.54|1.74|3.52|1.72|3.55|1.75|3.52|1.72|0
1677737100000|2023-03-02 06:05:00|3.53|1.73|3.52|1.72|3.53|1.73|3.51|1.71|0
1677737400000|2023-03-02 06:10:00|3.53|1.73|3.54|1.74|3.54|1.74|3.53|1.73|0
1677737700000|2023-03-02 06:15:00|3.55|1.75|3.56|1.76|3.56|1.76|3.54|1.74|0
1677738000000|2023-03-02 06:20:00|3.55|1.75|3.54|1.74|3.56|1.76|3.53|1.73|0
1677738300000|2023-03-02 06:25:00|3.55|1.75|3.57|1.77|3.57|1.77|3.54|1.74|0
1677738600000|2023-03-02 06:30:00|3.58|1.78|3.57|1.77|3.58|1.78|3.55|1.75|0
1677738900000|2023-03-02 06:35:00|3.58|1.78|3.58|1.78|3.58|1.78|3.57|1.77|0
1677739200000|2023-03-02 06:40:00|3.59|1.79|3.59|1.79|3.61|1.81|3.59|1.79|0
1677739500000|2023-03-02 06:45:00|3.66|1.86|3.62|1.82|3.66|1.86|3.61|1.81|0
1677739800000|2023-03-02 06:50:00|3.63|1.83|3.64|1.84|3.64|1.84|3.61|1.81|0
1677740100000|2023-03-02 06:55:00|3.63|1.83|3.59|1.79|3.63|1.83|3.58|1.78|0
1677740400000|2023-03-02 07:00:00|3.58|1.78|3.58|1.78|3.61|1.81|3.58|1.78|0
1677740700000|2023-03-02 07:05:00|3.38|1.98|3.39|1.99|3.4|2|3.38|1.98|0
1677741000000|2023-03-02 07:10:00|3.38|1.98|3.38|1.98|3.4|2|3.38|1.98|0
1677741300000|2023-03-02 07:15:00|3.34|1.94|3.35|1.95|3.36|1.96|3.31|1.91|0
1677741600000|2023-03-02 07:20:00|3.36|1.96|3.35|1.95|3.36|1.96|3.32|1.92|0
1677741900000|2023-03-02 07:25:00|3.34|1.94|3.34|1.94|3.35|1.95|3.32|1.92|0
1677742200000|2023-03-02 07:30:00|3.33|1.93|3.28|1.88|3.34|1.94|3.27|1.87|0
1677742500000|2023-03-02 07:35:00|3.29|1.89|3.28|1.88|3.29|1.89|3.25|1.85|0
1677742800000|2023-03-02 07:40:00|3.27|1.87|3.27|1.87|3.29|1.89|3.25|1.85|0
1677743100000|2023-03-02 07:45:00|3.26|1.86|3.31|1.91|3.31|1.91|3.26|1.86|0
1677743400000|2023-03-02 07:50:00|3.3|1.9|3.31|1.91|3.32|1.92|3.28|1.88|0
1677743700000|2023-03-02 07:55:00|3.3|1.9|3.3|1.9|3.31|1.91|3.27|1.87|0
1677744000000|2023-03-02 08:00:00|3.29|1.89|3.24|1.84|3.29|1.89|3.21|1.81|0
1677744300000|2023-03-02 08:05:00|3.25|1.85|3.47|2.07|3.47|2.07|3.2|1.8|0
1677744600000|2023-03-02 08:10:00|3.46|2.06|3.69|2.29|3.75|2.35|3.46|2.06|0
1677744900000|2023-03-02 08:15:00|3.68|2.28|3.71|2.31|3.73|2.33|3.67|2.27|0
1677745200000|2023-03-02 08:20:00|3.72|2.32|3.77|2.37|3.79|2.39|3.7|2.3|0
1677745500000|2023-03-02 08:25:00|3.76|2.36|3.76|2.36|3.81|2.41|3.76|2.36|0
1677745800000|2023-03-02 08:30:00|3.75|2.35|3.7|2.3|3.79|2.39|3.69|2.29|0
1677746100000|2023-03-02 08:35:00|3.71|2.31|3.72|2.32|3.73|2.33|3.69|2.29|0
1677746400000|2023-03-02 08:40:00|3.74|2.34|3.78|2.38|3.8|2.4|3.72|2.32|0
1677746700000|2023-03-02 08:45:00|3.77|2.37|3.83|2.43|3.83|2.43|3.76|2.36|0
1677747000000|2023-03-02 08:50:00|3.84|2.44|3.89|2.49|3.92|2.52|3.83|2.43|0
1677747300000|2023-03-02 08:55:00|3.9|2.5|3.89|2.49|3.92|2.52|3.85|2.45|0
1677747600000|2023-03-02 09:00:00|3.88|2.48|3.67|2.27|3.94|2.54|3.67|2.27|0
1677747900000|2023-03-02 09:05:00|3.66|2.26|3.67|2.27|3.68|2.28|3.62|2.22|0
1677748200000|2023-03-02 09:10:00|3.68|2.28|3.64|2.24|3.68|2.28|3.63|2.23|0
1677748500000|2023-03-02 09:15:00|3.65|2.25|3.61|2.21|3.66|2.26|3.6|2.2|0
1677748800000|2023-03-02 09:20:00|3.6|2.2|3.48|2.08|3.63|2.23|3.46|2.06|0
1677749100000|2023-03-02 09:25:00|3.47|2.07|3.49|2.09|3.49|2.09|3.44|2.04|0
1677749400000|2023-03-02 09:30:00|3.48|2.08|3.51|2.11|3.51|2.11|3.48|2.08|0
1677749700000|2023-03-02 09:35:00|3.5|2.1|3.44|2.04|3.51|2.11|3.43|2.03|0
1677750000000|2023-03-02 09:40:00|3.45|2.05|3.47|2.07|3.49|2.09|3.45|2.05|0
1677750300000|2023-03-02 09:45:00|3.46|2.06|3.44|2.04|3.47|2.07|3.44|2.04|0
1677750600000|2023-03-02 09:50:00|3.45|2.05|3.45|2.05|3.46|2.06|3.43|2.03|0
1677750900000|2023-03-02 09:55:00|3.44|2.04|3.44|2.04|3.45|2.05|3.42|2.02|0
1677751200000|2023-03-02 10:00:00|3.43|2.03|3.41|2.01|3.43|2.03|3.38|1.98|0
1677751500000|2023-03-02 10:05:00|3.4|2|3.35|1.95|3.42|2.02|3.33|1.93|0
1677751800000|2023-03-02 10:10:00|3.34|1.94|3.39|1.99|3.39|1.99|3.33|1.93|0
1677752100000|2023-03-02 10:15:00|3.38|1.98|3.42|2.02|3.44|2.04|3.38|1.98|0
1677752400000|2023-03-02 10:20:00|3.43|2.03|3.49|2.09|3.5|2.1|3.42|2.02|0
1677752700000|2023-03-02 10:25:00|3.48|2.08|3.51|2.11|3.52|2.12|3.45|2.05|0
1677753000000|2023-03-02 10:30:00|3.52|2.12|3.5|2.1|3.52|2.12|3.49|2.09|0
1677753300000|2023-03-02 10:35:00|3.49|2.09|3.46|2.06|3.5|2.1|3.46|2.06|0
1677753600000|2023-03-02 10:40:00|3.45|2.05|3.48|2.08|3.48|2.08|3.42|2.02|0
1677753900000|2023-03-02 10:45:00|3.49|2.09|3.51|2.11|3.52|2.12|3.48|2.08|0
1677754200000|2023-03-02 10:50:00|3.52|2.12|3.49|2.09|3.53|2.13|3.47|2.07|0
1677754500000|2023-03-02 10:55:00|3.5|2.1|3.53|2.13|3.53|2.13|3.5|2.1|0
1677754800000|2023-03-02 11:00:00|3.52|2.12|3.62|2.22|3.62|2.22|3.52|2.12|0
1677755100000|2023-03-02 11:05:00|3.61|2.21|3.62|2.22|3.65|2.25|3.61|2.21|0
1677755400000|2023-03-02 11:10:00|3.63|2.23|3.61|2.21|3.65|2.25|3.6|2.2|0
1677755700000|2023-03-02 11:15:00|3.62|2.22|3.62|2.22|3.65|2.25|3.62|2.22|0
1677756000000|2023-03-02 11:20:00|3.63|2.23|3.61|2.21|3.63|2.23|3.59|2.19|0
1677756300000|2023-03-02 11:25:00|3.6|2.2|3.57|2.17|3.6|2.2|3.57|2.17|0
1677756600000|2023-03-02 11:30:00|3.58|2.18|3.6|2.2|3.61|2.21|3.56|2.16|0
1677756900000|2023-03-02 11:35:00|3.61|2.21|3.6|2.2|3.62|2.22|3.59|2.19|0
1677757200000|2023-03-02 11:40:00|3.61|2.21|3.64|2.24|3.64|2.24|3.59|2.19|0
1677757500000|2023-03-02 11:45:00|3.63|2.23|3.6|2.2|3.66|2.26|3.6|2.2|0
1677757800000|2023-03-02 11:50:00|3.61|2.21|3.62|2.22|3.62|2.22|3.58|2.18|0
1677758100000|2023-03-02 11:55:00|3.61|2.21|3.65|2.25|3.65|2.25|3.61|2.21|0
1677758400000|2023-03-02 12:00:00|3.66|2.26|3.71|2.31|3.72|2.32|3.66|2.26|0
1677758700000|2023-03-02 12:05:00|3.7|2.3|3.7|2.3|3.71|2.31|3.68|2.28|0
1677759000000|2023-03-02 12:10:00|3.71|2.31|3.69|2.29|3.71|2.31|3.67|2.27|0
1677759300000|2023-03-02 12:15:00|3.7|2.3|3.68|2.28|3.7|2.3|3.66|2.26|0
1677759600000|2023-03-02 12:20:00|3.69|2.29|3.62|2.22|3.69|2.29|3.62|2.22|0
1677759900000|2023-03-02 12:25:00|3.61|2.21|3.6|2.2|3.62|2.22|3.59|2.19|0
1677760200000|2023-03-02 12:30:00|3.59|2.19|3.59|2.19|3.62|2.22|3.56|2.16|0
1677760500000|2023-03-02 12:35:00|3.58|2.18|3.59|2.19|3.6|2.2|3.57|2.17|0
1677760800000|2023-03-02 12:40:00|3.6|2.2|3.55|2.15|3.63|2.23|3.55|2.15|0
1677761100000|2023-03-02 12:45:00|3.56|2.16|3.59|2.19|3.6|2.2|3.55|2.15|0
1677761400000|2023-03-02 12:50:00|3.58|2.18|3.55|2.15|3.58|2.18|3.52|2.12|0
1677761700000|2023-03-02 12:55:00|3.56|2.16|3.56|2.16|3.59|2.19|3.55|2.15|0
1677762000000|2023-03-02 13:00:00|3.57|2.17|3.62|2.22|3.65|2.25|3.54|2.14|0
1677762300000|2023-03-02 13:05:00|3.61|2.21|3.58|2.18|3.63|2.23|3.57|2.17|0
1677762600000|2023-03-02 13:10:00|3.57|2.17|3.56|2.16|3.57|2.17|3.54|2.14|0
1677762900000|2023-03-02 13:15:00|3.55|2.15|3.55|2.15|3.57|2.17|3.55|2.15|0
1677763200000|2023-03-02 13:20:00|3.54|2.14|3.53|2.13|3.58|2.18|3.53|2.13|0
1677763500000|2023-03-02 13:25:00|3.54|2.14|3.55|2.15|3.56|2.16|3.54|2.14|0
1677763800000|2023-03-02 13:30:00|3.53|2.13|3.41|2.01|3.54|2.14|3.4|2|0
1677764100000|2023-03-02 13:35:00|3.42|2.02|3.42|2.02|3.44|2.04|3.38|1.98|0
1677764400000|2023-03-02 13:40:00|3.4|2|3.46|2.06|3.49|2.09|3.39|1.99|0
1677764700000|2023-03-02 13:45:00|3.47|2.07|3.45|2.05|3.49|2.09|3.44|2.04|0
1677765000000|2023-03-02 13:50:00|3.44|2.04|3.42|2.02|3.46|2.06|3.38|1.98|0
1677765300000|2023-03-02 13:55:00|3.43|2.03|3.43|2.03|3.46|2.06|3.41|2.01|0
1677765600000|2023-03-02 14:00:00|3.42|2.02|3.49|2.09|3.51|2.11|3.42|2.02|0
1677765900000|2023-03-02 14:05:00|3.48|2.08|3.46|2.06|3.48|2.08|3.44|2.04|0
1677766200000|2023-03-02 14:10:00|3.47|2.07|3.49|2.09|3.49|2.09|3.45|2.05|0
1677766500000|2023-03-02 14:15:00|3.5|2.1|3.44|2.04|3.52|2.12|3.43|2.03|0
1677766800000|2023-03-02 14:20:00|3.43|2.03|3.47|2.07|3.47|2.07|3.42|2.02|0
1677767100000|2023-03-02 14:25:00|3.46|2.06|3.46|2.06|3.48|2.08|3.44|2.04|0
1677767400000|2023-03-02 14:30:00|3.47|2.07|3.55|2.15|3.55|2.15|3.44|2.04|0
1677767700000|2023-03-02 14:35:00|3.53|2.13|3.47|2.07|3.53|2.13|3.4|2|0
1677768000000|2023-03-02 14:40:00|3.48|2.08|3.48|2.08|3.51|2.11|3.43|2.03|0
1677768300000|2023-03-02 14:45:00|3.46|2.06|3.31|1.91|3.53|2.13|3.31|1.91|0
1677768600000|2023-03-02 14:50:00|3.29|1.89|3.38|1.98|3.42|2.02|3.29|1.89|0
1677768900000|2023-03-02 14:55:00|3.39|1.99|3.37|1.97|3.39|1.99|3.28|1.88|0
1677769200000|2023-03-02 15:00:00|3.36|1.96|3.49|2.09|3.5|2.1|3.36|1.96|0
1677769500000|2023-03-02 15:05:00|3.51|2.11|3.47|2.07|3.52|2.12|3.41|2.01|0
1677769800000|2023-03-02 15:10:00|3.48|2.08|3.47|2.07|3.49|2.09|3.42|2.02|0
1677770100000|2023-03-02 15:15:00|3.48|2.08|3.42|2.02|3.51|2.11|3.39|1.99|0
1677770400000|2023-03-02 15:20:00|3.43|2.03|3.4|2|3.43|2.03|3.29|1.89|0
1677770700000|2023-03-02 15:25:00|3.39|1.99|3.5|2.1|3.52|2.12|3.36|1.96|0
1677771000000|2023-03-02 15:30:00|3.52|2.12|3.53|2.13|3.56|2.16|3.46|2.06|0
1677771300000|2023-03-02 15:35:00|3.52|2.12|3.46|2.06|3.56|2.16|3.45|2.05|0
1677771600000|2023-03-02 15:40:00|3.45|2.05|3.47|2.07|3.47|2.07|3.42|2.02|0
1677771900000|2023-03-02 15:45:00|3.46|2.06|3.45|2.05|3.48|2.08|3.43|2.03|0
1677772200000|2023-03-02 15:50:00|3.47|2.07|3.57|2.17|3.58|2.18|3.46|2.06|0
1677772500000|2023-03-02 15:55:00|3.56|2.16|3.56|2.16|3.59|2.19|3.54|2.14|0
1677772800000|2023-03-02 16:00:00|3.57|2.17|3.54|2.14|3.62|2.22|3.53|2.13|0
1677773100000|2023-03-02 16:05:00|3.55|2.15|3.57|2.17|3.61|2.21|3.53|2.13|0
1677773400000|2023-03-02 16:10:00|3.58|2.18|3.52|2.12|3.59|2.19|3.51|2.11|0
1677773700000|2023-03-02 16:15:00|3.53|2.13|3.47|2.07|3.61|2.21|3.47|2.07|0
1677774000000|2023-03-02 16:20:00|3.48|2.08|3.39|1.99|3.48|2.08|3.19|1.79|0
1677774300000|2023-03-02 16:25:00|3.4|2|3.37|1.97|3.43|2.03|3.35|1.95|0
1677774600000|2023-03-02 16:30:00|3.36|1.96|3.38|1.98|3.42|2.02|3.36|1.96|0
1677774900000|2023-03-02 16:35:00|3.37|1.97|3.36|1.96|3.37|1.97|3.33|1.93|0
1677775200000|2023-03-02 16:40:00|3.37|1.97|3.33|1.93|3.39|1.99|3.33|1.93|0
1677775500000|2023-03-02 16:45:00|3.34|1.94|3.38|1.98|3.38|1.98|3.33|1.93|0
1677775800000|2023-03-02 16:50:00|3.39|1.99|3.34|1.94|3.43|2.03|3.33|1.93|0
1677776100000|2023-03-02 16:55:00|3.33|1.93|3.4|2|3.41|2.01|3.32|1.92|0
1677776400000|2023-03-02 17:00:00|3.41|2.01|3.43|2.03|3.45|2.05|3.4|2|0
1677776700000|2023-03-02 17:05:00|3.44|2.04|3.42|2.02|3.44|2.04|3.39|1.99|0
1677777000000|2023-03-02 17:10:00|3.43|2.03|3.38|1.98|3.43|2.03|3.37|1.97|0
1677777300000|2023-03-02 17:15:00|3.39|1.99|3.32|1.92|3.39|1.99|3.31|1.91|0
1677777600000|2023-03-02 17:20:00|3.33|1.93|3.37|1.97|3.37|1.97|3.32|1.92|0
1677777900000|2023-03-02 17:25:00|3.38|1.98|3.4|2|3.43|2.03|3.36|1.96|0
1677778200000|2023-03-02 17:30:00|3.41|2.01|3.49|2.09|3.53|2.13|3.41|2.01|0
1677778500000|2023-03-02 17:35:00|3.48|2.08|3.57|2.17|3.64|2.24|3.46|2.06|0
1677778800000|2023-03-02 17:40:00|3.58|2.18|3.56|2.16|3.58|2.18|3.53|2.13|0
1677779100000|2023-03-02 17:45:00|3.57|2.17|3.53|2.13|3.57|2.17|3.53|2.13|0
1677779400000|2023-03-02 17:50:00|3.54|2.14|3.61|2.21|3.62|2.22|3.53|2.13|0
1677779700000|2023-03-02 17:55:00|3.6|2.2|3.63|2.23|3.64|2.24|3.58|2.18|0
1677780000000|2023-03-02 18:00:00|3.64|2.24|3.62|2.22|3.66|2.26|3.61|2.21|0
1677780300000|2023-03-02 18:05:00|3.61|2.21|3.59|2.19|3.62|2.22|3.56|2.16|0
1677780600000|2023-03-02 18:10:00|3.6|2.2|3.61|2.21|3.62|2.22|3.58|2.18|0
1677780900000|2023-03-02 18:15:00|3.62|2.22|3.61|2.21|3.62|2.22|3.56|2.16|0
1677781200000|2023-03-02 18:20:00|3.62|2.22|3.58|2.18|3.63|2.23|3.57|2.17|0
1677781500000|2023-03-02 18:25:00|3.57|2.17|3.56|2.16|3.59|2.19|3.56|2.16|0
1677781800000|2023-03-02 18:30:00|3.57|2.17|3.6|2.2|3.61|2.21|3.56|2.16|0
1677782100000|2023-03-02 18:35:00|3.61|2.21|3.77|2.37|3.94|2.54|3.61|2.21|0
1677782400000|2023-03-02 18:40:00|3.78|2.38|3.65|2.25|3.84|2.44|3.65|2.25|0
1677782700000|2023-03-02 18:45:00|3.66|2.26|3.7|2.3|3.72|2.32|3.63|2.23|0
1677783000000|2023-03-02 18:50:00|3.69|2.29|3.77|2.37|3.8|2.4|3.69|2.29|0
1677783300000|2023-03-02 18:55:00|3.78|2.38|3.92|2.52|3.92|2.52|3.77|2.37|0
1677783600000|2023-03-02 19:00:00|3.91|2.51|4.05|2.65|4.11|2.71|3.91|2.51|0
1677783900000|2023-03-02 19:05:00|4.04|2.64|3.73|2.33|4.05|2.65|3.61|2.21|0
1677784200000|2023-03-02 19:10:00|3.74|2.34|3.65|2.25|3.77|2.37|3.64|2.24|0
1677784500000|2023-03-02 19:15:00|3.66|2.26|3.7|2.3|3.7|2.3|3.63|2.23|0
1677784800000|2023-03-02 19:20:00|3.71|2.31|3.72|2.32|3.73|2.33|3.68|2.28|0
1677785100000|2023-03-02 19:25:00|3.73|2.33|3.81|2.41|3.84|2.44|3.7|2.3|0
1677785400000|2023-03-02 19:30:00|3.83|2.43|3.79|2.39|3.86|2.46|3.78|2.38|0
1677785700000|2023-03-02 19:35:00|3.78|2.38|3.73|2.33|3.78|2.38|3.69|2.29|0
1677786000000|2023-03-02 19:40:00|3.72|2.32|3.74|2.34|3.79|2.39|3.72|2.32|0
1677786300000|2023-03-02 19:45:00|3.73|2.33|3.76|2.36|3.76|2.36|3.72|2.32|0
1677786600000|2023-03-02 19:50:00|3.77|2.37|3.73|2.33|3.78|2.38|3.72|2.32|0
1677786900000|2023-03-02 19:55:00|3.74|2.34|3.8|2.4|3.82|2.42|3.72|2.32|0
1677787200000|2023-03-02 20:00:00|3.78|2.38|3.74|2.34|3.88|2.48|3.74|2.34|0
1677787500000|2023-03-02 20:05:00|3.73|2.33|3.77|2.37|3.77|2.37|3.71|2.31|0
1677787800000|2023-03-02 20:10:00|3.78|2.38|3.83|2.43|3.85|2.45|3.77|2.37|0
1677788100000|2023-03-02 20:15:00|3.84|2.44|3.82|2.42|3.94|2.54|3.81|2.41|0
1677788400000|2023-03-02 20:20:00|3.81|2.41|3.88|2.48|3.91|2.51|3.8|2.4|0
1677788700000|2023-03-02 20:25:00|3.89|2.49|3.84|2.44|3.93|2.53|3.84|2.44|0
1677789000000|2023-03-02 20:30:00|3.85|2.45|3.96|2.56|3.96|2.56|3.85|2.45|0
1677789300000|2023-03-02 20:35:00|3.95|2.55|4.07|2.67|4.12|2.72|3.93|2.53|0
1677789600000|2023-03-02 20:40:00|4.06|2.66|3.98|2.58|4.09|2.69|3.98|2.58|0
1677789900000|2023-03-02 20:45:00|3.95|2.55|4|2.6|4.01|2.61|3.94|2.54|0
1677790200000|2023-03-02 20:50:00|3.97|2.57|3.84|2.44|3.97|2.57|3.82|2.42|0
1677790500000|2023-03-02 20:55:00|3.85|2.45|3.89|2.49|3.93|2.53|3.85|2.45|0
1677790800000|2023-03-02 21:00:00|3.9|2.5|3.93|2.53|3.95|2.55|3.9|2.5|0
1677791100000|2023-03-02 21:05:00|3.92|2.52|3.93|2.53|3.93|2.53|3.9|2.5|0
1677791400000|2023-03-02 21:10:00|3.91|2.51|3.9|2.5|3.92|2.52|3.87|2.47|0
1677791700000|2023-03-02 21:15:00|4.1|2.3|4.08|2.28|4.1|2.3|4.08|2.28|0
1677792000000|2023-03-02 21:20:00|4.07|2.27|4.04|2.24|4.07|2.27|4.04|2.24|0
1677792300000|2023-03-02 21:25:00|4.05|2.25|4.07|2.27|4.07|2.27|4.05|2.25|0
1677792600000|2023-03-02 21:30:00|4.08|2.28|4.05|2.25|4.08|2.28|4.04|2.24|0
1677792900000|2023-03-02 21:35:00|4.06|2.26|4.04|2.24|4.06|2.26|4.03|2.23|0
1677793200000|2023-03-02 21:40:00|4.05|2.25|4.07|2.27|4.07|2.27|4.05|2.25|0
1677793500000|2023-03-02 21:45:00|4.06|2.26|4.1|2.3|4.1|2.3|4.06|2.26|0
1677793800000|2023-03-02 21:50:00|4.11|2.31|4.08|2.28|4.11|2.31|4.08|2.28|0
1677794100000|2023-03-02 21:55:00|4.07|2.27|4.06|2.26|4.09|2.29|4.05|2.25|0
1677794400000|2023-03-02 22:00:00|4.05|2.25|4.04|2.24|4.05|2.25|4.03|2.23|0
1677794700000|2023-03-02 22:05:00|4.03|2.23|4.05|2.25|4.05|2.25|4.03|2.23|0
1677795000000|2023-03-02 22:10:00|4.04|2.24|4.05|2.25|4.06|2.26|4.04|2.24|0
1677795900000|2023-03-02 22:25:00|4.04|2.24|4.05|2.25|4.05|2.25|4.04|2.24|0
1677796200000|2023-03-02 22:30:00|4.04|2.24|4.04|2.24|4.05|2.25|4.04|2.24|0
1677796500000|2023-03-02 22:35:00|4.05|2.25|4.05|2.25|4.05|2.25|4.05|2.25|0
1677797100000|2023-03-02 22:45:00|4.06|2.26|4.06|2.26|4.06|2.26|4.05|2.25|0
1677797400000|2023-03-02 22:50:00|4.05|2.25|4.06|2.26|4.06|2.26|4.05|2.25|0
1677797700000|2023-03-02 22:55:00|4.05|2.25|4.05|2.25|4.05|2.25|4.05|2.25|0
1677798000000|2023-03-02 23:00:00|4.03|2.23|4.02|2.22|4.04|2.24|4.01|2.21|0
1677798300000|2023-03-02 23:05:00|4.03|2.23|3.99|2.19|4.04|2.24|3.99|2.19|0
1677798600000|2023-03-02 23:10:00|4|2.2|3.99|2.19|4.01|2.21|3.98|2.18|0
1677798900000|2023-03-02 23:15:00|4|2.2|4|2.2|4|2.2|3.99|2.19|0
1677799200000|2023-03-02 23:20:00|3.99|2.19|3.99|2.19|4|2.2|3.99|2.19|0
1677799500000|2023-03-02 23:25:00|4|2.2|3.99|2.19|4|2.2|3.98|2.18|0
1677799800000|2023-03-02 23:30:00|4|2.2|3.96|2.16|4|2.2|3.96|2.16|0
1677800400000|2023-03-02 23:40:00|3.95|2.15|3.96|2.16|3.96|2.16|3.94|2.14|0
1677800700000|2023-03-02 23:45:00|3.95|2.15|3.94|2.14|3.96|2.16|3.94|2.14|0
1677801000000|2023-03-02 23:50:00|3.95|2.15|3.98|2.18|3.99|2.19|3.95|2.15|0
1677801300000|2023-03-02 23:55:00|3.97|2.17|3.96|2.16|3.99|2.19|3.96|2.16|0
1677801600000|2023-03-03 00:00:00|3.97|2.17|3.94|2.14|3.98|2.18|3.94|2.14|0
1677801900000|2023-03-03 00:05:00|3.95|2.15|3.95|2.15|3.95|2.15|3.94|2.14|0
1677802200000|2023-03-03 00:10:00|3.96|2.16|3.98|2.18|3.98|2.18|3.96|2.16|0
1677802500000|2023-03-03 00:15:00|3.99|2.19|4.01|2.21|4.01|2.21|3.97|2.17|0
1677802800000|2023-03-03 00:20:00|4|2.2|4.01|2.21|4.02|2.22|4|2.2|0
1677803100000|2023-03-03 00:25:00|4|2.2|3.92|2.12|4|2.2|3.92|2.12|0
1677803400000|2023-03-03 00:30:00|3.93|2.13|3.94|2.14|3.94|2.14|3.91|2.11|0
1677803700000|2023-03-03 00:35:00|3.95|2.15|3.93|2.13|3.97|2.17|3.93|2.13|0
1677804000000|2023-03-03 00:40:00|3.92|2.12|3.93|2.13|3.93|2.13|3.9|2.1|0
1677804300000|2023-03-03 00:45:00|3.94|2.14|3.95|2.15|3.96|2.16|3.93|2.13|0
1677804600000|2023-03-03 00:50:00|3.96|2.16|3.96|2.16|3.97|2.17|3.96|2.16|0
1677804900000|2023-03-03 00:55:00|3.95|2.15|3.98|2.18|3.99|2.19|3.95|2.15|0
1677805200000|2023-03-03 01:00:00|3.99|2.19|3.99|2.19|4|2.2|3.98|2.18|0
1677805500000|2023-03-03 01:05:00|3.98|2.18|4|2.2|4|2.2|3.97|2.17|0
1677805800000|2023-03-03 01:10:00|4.01|2.21|4.04|2.24|4.07|2.27|4|2.2|0
1677806100000|2023-03-03 01:15:00|4.03|2.23|4.02|2.22|4.05|2.25|4.01|2.21|0
1677806400000|2023-03-03 01:20:00|4.03|2.23|4.04|2.24|4.04|2.24|4.01|2.21|0
1677806700000|2023-03-03 01:25:00|4.03|2.23|4|2.2|4.04|2.24|3.98|2.18|0
1677807000000|2023-03-03 01:30:00|3.99|2.19|3.94|2.14|4|2.2|3.93|2.13|0
1677807300000|2023-03-03 01:35:00|3.93|2.13|3.93|2.13|3.94|2.14|3.92|2.12|0
1677807600000|2023-03-03 01:40:00|3.94|2.14|3.94|2.14|3.94|2.14|3.92|2.12|0
1677807900000|2023-03-03 01:45:00|3.95|2.15|3.88|2.08|3.95|2.15|3.87|2.07|0
1677808200000|2023-03-03 01:50:00|3.87|2.07|3.88|2.08|3.9|2.1|3.87|2.07|0
1677808500000|2023-03-03 01:55:00|3.89|2.09|3.88|2.08|3.9|2.1|3.87|2.07|0
1677808800000|2023-03-03 02:00:00|3.89|2.09|3.89|2.09|3.9|2.1|3.88|2.08|0
1677809100000|2023-03-03 02:05:00|3.88|2.08|3.9|2.1|3.91|2.11|3.88|2.08|0
1677809400000|2023-03-03 02:10:00|3.91|2.11|3.87|2.07|3.91|2.11|3.87|2.07|0
1677809700000|2023-03-03 02:15:00|3.88|2.08|3.91|2.11|3.92|2.12|3.88|2.08|0
1677810000000|2023-03-03 02:20:00|3.9|2.1|3.88|2.08|3.9|2.1|3.88|2.08|0
1677810300000|2023-03-03 02:25:00|3.89|2.09|3.89|2.09|3.9|2.1|3.88|2.08|0
1677810600000|2023-03-03 02:30:00|3.9|2.1|3.9|2.1|3.91|2.11|3.89|2.09|0
1677810900000|2023-03-03 02:35:00|3.91|2.11|3.89|2.09|3.91|2.11|3.89|2.09|0
1677811200000|2023-03-03 02:40:00|3.88|2.08|3.86|2.06|3.89|2.09|3.85|2.05|0
1677811500000|2023-03-03 02:45:00|3.85|2.05|3.87|2.07|3.88|2.08|3.85|2.05|0
1677811800000|2023-03-03 02:50:00|3.88|2.08|3.88|2.08|3.88|2.08|3.87|2.07|0
1677812100000|2023-03-03 02:55:00|3.87|2.07|3.88|2.08|3.88|2.08|3.87|2.07|0
1677812400000|2023-03-03 03:00:00|3.87|2.07|3.87|2.07|3.88|2.08|3.86|2.06|0
1677812700000|2023-03-03 03:05:00|3.88|2.08|3.87|2.07|3.88|2.08|3.86|2.06|0
1677813000000|2023-03-03 03:10:00|3.88|2.08|3.9|2.1|3.91|2.11|3.87|2.07|0
1677813300000|2023-03-03 03:15:00|3.91|2.11|3.93|2.13|3.93|2.13|3.91|2.11|0
1677813600000|2023-03-03 03:20:00|3.92|2.12|3.93|2.13|3.93|2.13|3.91|2.11|0
1677813900000|2023-03-03 03:25:00|3.92|2.12|3.93|2.13|3.93|2.13|3.92|2.12|0
1677814200000|2023-03-03 03:30:00|3.94|2.14|3.91|2.11|3.94|2.14|3.9|2.1|0
1677814500000|2023-03-03 03:35:00|3.92|2.12|3.92|2.12|3.92|2.12|3.9|2.1|0
1677814800000|2023-03-03 03:40:00|3.93|2.13|3.93|2.13|3.94|2.14|3.92|2.12|0
1677815100000|2023-03-03 03:45:00|3.94|2.14|3.92|2.12|3.94|2.14|3.92|2.12|0
1677815400000|2023-03-03 03:50:00|3.93|2.13|3.91|2.11|3.93|2.13|3.91|2.11|0
1677815700000|2023-03-03 03:55:00|3.9|2.1|3.91|2.11|3.91|2.11|3.9|2.1|0
1677816000000|2023-03-03 04:00:00|3.92|2.12|3.92|2.12|3.93|2.13|3.91|2.11|0
1677816300000|2023-03-03 04:05:00|3.91|2.11|3.92|2.12|3.92|2.12|3.91|2.11|0
1677816600000|2023-03-03 04:10:00|3.93|2.13|3.92|2.12|3.93|2.13|3.92|2.12|0
1677816900000|2023-03-03 04:15:00|3.93|2.13|3.91|2.11|3.93|2.13|3.91|2.11|0
1677817200000|2023-03-03 04:20:00|3.92|2.12|3.93|2.13|3.93|2.13|3.92|2.12|0
1677817500000|2023-03-03 04:25:00|3.92|2.12|3.91|2.11|3.92|2.12|3.91|2.11|0
1677817800000|2023-03-03 04:30:00|3.9|2.1|3.9|2.1|3.91|2.11|3.9|2.1|0
1677818100000|2023-03-03 04:35:00|3.91|2.11|3.89|2.09|3.91|2.11|3.89|2.09|0
1677818400000|2023-03-03 04:40:00|3.9|2.1|3.91|2.11|3.91|2.11|3.9|2.1|0
1677818700000|2023-03-03 04:45:00|3.92|2.12|3.93|2.13|3.93|2.13|3.92|2.12|0
1677819000000|2023-03-03 04:50:00|3.92|2.12|3.92|2.12|3.93|2.13|3.92|2.12|0
1677819300000|2023-03-03 04:55:00|3.93|2.13|3.92|2.12|3.93|2.13|3.92|2.12|0
1677819600000|2023-03-03 05:00:00|3.93|2.13|3.94|2.14|3.94|2.14|3.92|2.12|0
1677819900000|2023-03-03 05:05:00|3.95|2.15|3.94|2.14|3.95|2.15|3.94|2.14|0
1677820200000|2023-03-03 05:10:00|3.95|2.15|3.95|2.15|3.95|2.15|3.94|2.14|0
1677820500000|2023-03-03 05:15:00|3.96|2.16|3.94|2.14|3.97|2.17|3.94|2.14|0
1677820800000|2023-03-03 05:20:00|3.95|2.15|3.96|2.16|3.97|2.17|3.94|2.14|0
1677821100000|2023-03-03 05:25:00|3.97|2.17|3.98|2.18|3.98|2.18|3.96|2.16|0
1677821400000|2023-03-03 05:30:00|3.97|2.17|3.96|2.16|3.98|2.18|3.96|2.16|0
1677821700000|2023-03-03 05:35:00|3.95|2.15|3.96|2.16|3.97|2.17|3.95|2.15|0
1677822000000|2023-03-03 05:40:00|3.97|2.17|3.96|2.16|3.97|2.17|3.96|2.16|0
1677822300000|2023-03-03 05:45:00|3.97|2.17|3.98|2.18|3.98|2.18|3.97|2.17|0
1677822600000|2023-03-03 05:50:00|3.97|2.17|3.96|2.16|3.97|2.17|3.96|2.16|0
1677822900000|2023-03-03 05:55:00|3.95|2.15|3.96|2.16|3.96|2.16|3.95|2.15|0
1677823200000|2023-03-03 06:00:00|3.95|2.15|3.96|2.16|3.97|2.17|3.95|2.15|0
1677823500000|2023-03-03 06:05:00|3.97|2.17|3.97|2.17|3.98|2.18|3.96|2.16|0
1677823800000|2023-03-03 06:10:00|3.96|2.16|3.95|2.15|3.97|2.17|3.94|2.14|0
1677824100000|2023-03-03 06:15:00|3.96|2.16|3.94|2.14|3.96|2.16|3.94|2.14|0
1677824400000|2023-03-03 06:20:00|3.95|2.15|3.98|2.18|3.98|2.18|3.95|2.15|0
1677824700000|2023-03-03 06:25:00|3.97|2.17|3.98|2.18|3.99|2.19|3.97|2.17|0
1677825000000|2023-03-03 06:30:00|3.99|2.19|3.99|2.19|4|2.2|3.98|2.18|0
1677825300000|2023-03-03 06:35:00|3.98|2.18|3.99|2.19|3.99|2.19|3.98|2.18|0
1677825600000|2023-03-03 06:40:00|4|2.2|4|2.2|4|2.2|3.98|2.18|0
1677825900000|2023-03-03 06:45:00|3.99|2.19|3.98|2.18|4|2.2|3.98|2.18|0
1677826200000|2023-03-03 06:50:00|3.99|2.19|3.99|2.19|4|2.2|3.98|2.18|0
1677826500000|2023-03-03 06:55:00|4|2.2|4.02|2.22|4.03|2.23|4|2.2|0
1677826800000|2023-03-03 07:00:00|4.01|2.21|3.93|2.13|4.01|2.21|3.92|2.12|0
1677827100000|2023-03-03 07:05:00|3.72|2.32|3.7|2.3|3.72|2.32|3.69|2.29|0
1677827400000|2023-03-03 07:10:00|3.71|2.31|3.71|2.31|3.73|2.33|3.71|2.31|0
1677827700000|2023-03-03 07:15:00|3.7|2.3|3.72|2.32|3.73|2.33|3.7|2.3|0
1677828000000|2023-03-03 07:20:00|3.73|2.33|3.72|2.32|3.74|2.34|3.72|2.32|0
1677828300000|2023-03-03 07:25:00|3.71|2.31|3.74|2.34|3.75|2.35|3.71|2.31|0
1677828600000|2023-03-03 07:30:00|3.73|2.33|3.74|2.34|3.75|2.35|3.73|2.33|0
1677828900000|2023-03-03 07:35:00|3.73|2.33|3.71|2.31|3.73|2.33|3.7|2.3|0
1677829200000|2023-03-03 07:40:00|3.7|2.3|3.71|2.31|3.71|2.31|3.7|2.3|0
1677829500000|2023-03-03 07:45:00|3.7|2.3|3.69|2.29|3.71|2.31|3.69|2.29|0
1677829800000|2023-03-03 07:50:00|3.68|2.28|3.7|2.3|3.71|2.31|3.67|2.27|0
1677830100000|2023-03-03 07:55:00|3.69|2.29|3.67|2.27|3.7|2.3|3.67|2.27|0
1677830400000|2023-03-03 08:00:00|3.69|2.29|3.83|2.43|3.85|2.45|3.69|2.29|0
1677830700000|2023-03-03 08:05:00|3.84|2.44|3.8|2.4|3.85|2.45|3.76|2.36|0
1677831000000|2023-03-03 08:10:00|3.81|2.41|3.76|2.36|3.81|2.41|3.75|2.35|0
1677831300000|2023-03-03 08:15:00|3.77|2.37|3.79|2.39|3.81|2.41|3.77|2.37|0
1677831600000|2023-03-03 08:20:00|3.8|2.4|3.81|2.41|3.82|2.42|3.78|2.38|0
1677831900000|2023-03-03 08:25:00|3.8|2.4|3.78|2.38|3.82|2.42|3.78|2.38|0
1677832200000|2023-03-03 08:30:00|3.77|2.37|3.83|2.43|3.85|2.45|3.77|2.37|0
1677832500000|2023-03-03 08:35:00|3.82|2.42|3.85|2.45|3.86|2.46|3.81|2.41|0
1677832800000|2023-03-03 08:40:00|3.84|2.44|3.89|2.49|3.9|2.5|3.84|2.44|0
1677833100000|2023-03-03 08:45:00|3.9|2.5|3.89|2.49|3.91|2.51|3.88|2.48|0
1677833400000|2023-03-03 08:50:00|3.88|2.48|3.87|2.47|3.88|2.48|3.86|2.46|0
1677833700000|2023-03-03 08:55:00|3.88|2.48|3.88|2.48|3.9|2.5|3.87|2.47|0
1677834000000|2023-03-03 09:00:00|3.87|2.47|3.92|2.52|3.93|2.53|3.86|2.46|0
1677834300000|2023-03-03 09:05:00|3.93|2.53|3.93|2.53|3.93|2.53|3.89|2.49|0
1677834600000|2023-03-03 09:10:00|3.94|2.54|3.96|2.56|3.97|2.57|3.94|2.54|0
1677834900000|2023-03-03 09:15:00|3.97|2.57|3.96|2.56|3.98|2.58|3.94|2.54|0
1677835200000|2023-03-03 09:20:00|3.97|2.57|3.94|2.54|3.98|2.58|3.93|2.53|0
1677835500000|2023-03-03 09:25:00|3.95|2.55|3.95|2.55|3.96|2.56|3.93|2.53|0
1677835800000|2023-03-03 09:30:00|3.96|2.56|3.96|2.56|3.98|2.58|3.94|2.54|0
1677836100000|2023-03-03 09:35:00|3.95|2.55|3.94|2.54|4|2.6|3.94|2.54|0
1677836400000|2023-03-03 09:40:00|3.93|2.53|3.93|2.53|3.93|2.53|3.9|2.5|0
1677836700000|2023-03-03 09:45:00|3.94|2.54|3.95|2.55|3.96|2.56|3.93|2.53|0
1677837000000|2023-03-03 09:50:00|3.94|2.54|3.97|2.57|3.97|2.57|3.94|2.54|0
1677837300000|2023-03-03 09:55:00|3.98|2.58|3.96|2.56|4.02|2.62|3.95|2.55|0
1677837600000|2023-03-03 10:00:00|3.97|2.57|3.89|2.49|4.05|2.65|3.88|2.48|0
1677837900000|2023-03-03 10:05:00|3.88|2.48|3.84|2.44|3.88|2.48|3.82|2.42|0
1677838200000|2023-03-03 10:10:00|3.85|2.45|3.86|2.46|3.88|2.48|3.85|2.45|0
1677838500000|2023-03-03 10:15:00|3.85|2.45|3.9|2.5|3.93|2.53|3.84|2.44|0
1677838800000|2023-03-03 10:20:00|3.89|2.49|3.92|2.52|3.93|2.53|3.89|2.49|0
1677839100000|2023-03-03 10:25:00|3.91|2.51|3.9|2.5|3.91|2.51|3.9|2.5|0
1677839400000|2023-03-03 10:30:00|3.91|2.51|3.92|2.52|3.93|2.53|3.9|2.5|0
1677839700000|2023-03-03 10:35:00|3.93|2.53|3.89|2.49|3.94|2.54|3.88|2.48|0
1677840000000|2023-03-03 10:40:00|3.88|2.48|3.92|2.52|3.93|2.53|3.88|2.48|0
1677840300000|2023-03-03 10:45:00|3.91|2.51|3.89|2.49|3.93|2.53|3.88|2.48|0
1677840600000|2023-03-03 10:50:00|3.88|2.48|3.87|2.47|3.88|2.48|3.85|2.45|0
1677840900000|2023-03-03 10:55:00|3.88|2.48|3.91|2.51|3.92|2.52|3.87|2.47|0
1677841200000|2023-03-03 11:00:00|3.9|2.5|3.94|2.54|3.95|2.55|3.9|2.5|0
1677841500000|2023-03-03 11:05:00|3.95|2.55|3.96|2.56|3.98|2.58|3.95|2.55|0
1677841800000|2023-03-03 11:10:00|3.97|2.57|3.99|2.59|3.99|2.59|3.96|2.56|0
1677842100000|2023-03-03 11:15:00|4|2.6|3.99|2.59|4|2.6|3.97|2.57|0
1677842400000|2023-03-03 11:20:00|3.98|2.58|3.99|2.59|4.01|2.61|3.98|2.58|0
1677842700000|2023-03-03 11:25:00|4|2.6|3.99|2.59|4|2.6|3.97|2.57|0
1677843000000|2023-03-03 11:30:00|3.98|2.58|3.98|2.58|3.99|2.59|3.96|2.56|0
1677843300000|2023-03-03 11:35:00|3.97|2.57|3.98|2.58|3.99|2.59|3.97|2.57|0
1677843600000|2023-03-03 11:40:00|3.99|2.59|3.99|2.59|4|2.6|3.97|2.57|0
1677843900000|2023-03-03 11:45:00|3.98|2.58|3.99|2.59|4|2.6|3.97|2.57|0
1677844200000|2023-03-03 11:50:00|3.98|2.58|3.98|2.58|3.99|2.59|3.97|2.57|0
1677844500000|2023-03-03 11:55:00|3.97|2.57|4|2.6|4|2.6|3.95|2.55|0
1677844800000|2023-03-03 12:00:00|3.98|2.58|4.05|2.65|4.08|2.68|3.98|2.58|0
1677845100000|2023-03-03 12:05:00|4.04|2.64|4.07|2.67|4.09|2.69|4.04|2.64|0
1677845400000|2023-03-03 12:10:00|4.06|2.66|4.07|2.67|4.07|2.67|4.05|2.65|0
1677845700000|2023-03-03 12:15:00|4.06|2.66|4.02|2.62|4.06|2.66|4.02|2.62|0
1677846000000|2023-03-03 12:20:00|4.01|2.61|3.99|2.59|4.01|2.61|3.97|2.57|0
1677846300000|2023-03-03 12:25:00|3.98|2.58|3.99|2.59|4|2.6|3.97|2.57|0
1677846600000|2023-03-03 12:30:00|4|2.6|4.01|2.61|4.03|2.63|3.99|2.59|0
1677846900000|2023-03-03 12:35:00|4|2.6|3.99|2.59|4.02|2.62|3.98|2.58|0
1677847200000|2023-03-03 12:40:00|3.98|2.58|3.92|2.52|3.98|2.58|3.91|2.51|0
1677847500000|2023-03-03 12:45:00|3.93|2.53|3.92|2.52|3.93|2.53|3.9|2.5|0
1677847800000|2023-03-03 12:50:00|3.91|2.51|3.9|2.5|3.92|2.52|3.9|2.5|0
1677848100000|2023-03-03 12:55:00|3.89|2.49|3.92|2.52|3.92|2.52|3.89|2.49|0
1677848400000|2023-03-03 13:00:00|3.93|2.53|3.97|2.57|3.97|2.57|3.93|2.53|0
1677848700000|2023-03-03 13:05:00|3.96|2.56|3.96|2.56|3.98|2.58|3.95|2.55|0
1677849000000|2023-03-03 13:10:00|3.95|2.55|3.91|2.51|3.96|2.56|3.91|2.51|0
1677849300000|2023-03-03 13:15:00|3.92|2.52|3.91|2.51|3.93|2.53|3.89|2.49|0
1677849600000|2023-03-03 13:20:00|3.92|2.52|3.96|2.56|3.96|2.56|3.9|2.5|0
1677849900000|2023-03-03 13:25:00|3.97|2.57|3.99|2.59|4|2.6|3.97|2.57|0
1677850200000|2023-03-03 13:30:00|3.97|2.57|4|2.6|4|2.6|3.94|2.54|0
1677850500000|2023-03-03 13:35:00|4.01|2.61|4.04|2.64|4.04|2.64|4|2.6|0
1677850800000|2023-03-03 13:40:00|4.03|2.63|4.08|2.68|4.09|2.69|4.01|2.61|0
1677851100000|2023-03-03 13:45:00|4.07|2.67|4.16|2.76|4.16|2.76|4.06|2.66|0
1677851400000|2023-03-03 13:50:00|4.15|2.75|4.14|2.74|4.17|2.77|4.11|2.71|0
1677851700000|2023-03-03 13:55:00|4.13|2.73|4.19|2.79|4.19|2.79|4.13|2.73|0
1677852000000|2023-03-03 14:00:00|4.18|2.78|4.07|2.67|4.26|2.86|3.92|2.52|0
1677852300000|2023-03-03 14:05:00|4.08|2.68|4.09|2.69|4.11|2.71|4.06|2.66|0
1677852600000|2023-03-03 14:10:00|4.08|2.68|4.08|2.68|4.12|2.72|4.07|2.67|0
1677852900000|2023-03-03 14:15:00|4.07|2.67|4.02|2.62|4.08|2.68|4.01|2.61|0
1677853200000|2023-03-03 14:20:00|4.03|2.63|4.01|2.61|4.04|2.64|4|2.6|0
1677853500000|2023-03-03 14:25:00|4.02|2.62|3.99|2.59|4.02|2.62|3.99|2.59|0
1677853800000|2023-03-03 14:30:00|4.01|2.61|3.89|2.49|4.01|2.61|3.87|2.47|0
1677854100000|2023-03-03 14:35:00|3.9|2.5|3.8|2.4|3.91|2.51|3.78|2.38|0
1677854400000|2023-03-03 14:40:00|3.81|2.41|3.85|2.45|3.89|2.49|3.8|2.4|0
1677854700000|2023-03-03 14:45:00|3.87|2.47|3.97|2.57|4.01|2.61|3.87|2.47|0
1677855000000|2023-03-03 14:50:00|3.98|2.58|4.09|2.69|4.11|2.71|3.92|2.52|0
1677855300000|2023-03-03 14:55:00|4.11|2.71|4.09|2.69|4.18|2.78|4.07|2.67|0
1677855600000|2023-03-03 15:00:00|4.11|2.71|3.94|2.54|4.11|2.71|3.85|2.45|0
1677855900000|2023-03-03 15:05:00|3.93|2.53|3.81|2.41|3.93|2.53|3.76|2.36|0
1677856200000|2023-03-03 15:10:00|3.82|2.42|4.07|2.67|4.07|2.67|3.79|2.39|0
1677856500000|2023-03-03 15:15:00|4.08|2.68|4.07|2.67|4.15|2.75|4.04|2.64|0
1677856800000|2023-03-03 15:20:00|4.08|2.68|4.18|2.78|4.2|2.8|4.06|2.66|0
1677857100000|2023-03-03 15:25:00|4.19|2.79|4.28|2.88|4.29|2.89|4.19|2.79|0
1677857400000|2023-03-03 15:30:00|4.26|2.86|4.2|2.8|4.31|2.91|4.19|2.79|0
1677857700000|2023-03-03 15:35:00|4.19|2.79|4.17|2.77|4.2|2.8|4.15|2.75|0
1677858000000|2023-03-03 15:40:00|4.16|2.76|4.22|2.82|4.23|2.83|4.15|2.75|0
1677858300000|2023-03-03 15:45:00|4.23|2.83|4.19|2.79|4.29|2.89|4.18|2.78|0
1677858600000|2023-03-03 15:50:00|4.2|2.8|4.14|2.74|4.2|2.8|4.1|2.7|0
1677858900000|2023-03-03 15:55:00|4.15|2.75|4.13|2.73|4.2|2.8|4.12|2.72|0
1677859200000|2023-03-03 16:00:00|4.14|2.74|4.14|2.74|4.23|2.83|4.12|2.72|0
1677859500000|2023-03-03 16:05:00|4.15|2.75|4.2|2.8|4.22|2.82|4.14|2.74|0
1677859800000|2023-03-03 16:10:00|4.19|2.79|4.19|2.79|4.21|2.81|4.09|2.69|0
1677860100000|2023-03-03 16:15:00|4.2|2.8|4.25|2.85|4.29|2.89|4.19|2.79|0
1677860400000|2023-03-03 16:20:00|4.26|2.86|4.23|2.83|4.26|2.86|4.19|2.79|0
1677860700000|2023-03-03 16:25:00|4.24|2.84|4.26|2.86|4.26|2.86|4.19|2.79|0
1677861000000|2023-03-03 16:30:00|4.25|2.85|4.22|2.82|4.31|2.91|4.21|2.81|0
1677861300000|2023-03-03 16:35:00|4.23|2.83|4.21|2.81|4.33|2.93|4.2|2.8|0
1677861600000|2023-03-03 16:40:00|4.23|2.83|4.23|2.83|4.26|2.86|4.18|2.78|0
1677861900000|2023-03-03 16:45:00|4.24|2.84|4.28|2.88|4.31|2.91|4.22|2.82|0
1677862200000|2023-03-03 16:50:00|4.27|2.87|4.37|2.97|4.39|2.99|4.27|2.87|0
1677862500000|2023-03-03 16:55:00|4.38|2.98|4.32|2.92|4.48|3.08|4.18|2.78|0
1677862800000|2023-03-03 17:00:00|4.33|2.93|4.32|2.92|4.36|2.96|4.3|2.9|0
1677863100000|2023-03-03 17:05:00|4.33|2.93|4.35|2.95|4.37|2.97|4.31|2.91|0
1677863400000|2023-03-03 17:10:00|4.34|2.94|4.39|2.99|4.42|3.02|4.34|2.94|0
1677863700000|2023-03-03 17:15:00|4.38|2.98|4.37|2.97|4.39|2.99|4.34|2.94|0
1677864000000|2023-03-03 17:20:00|4.35|2.95|4.35|2.95|4.38|2.98|4.33|2.93|0
1677864300000|2023-03-03 17:25:00|4.36|2.96|4.39|2.99|4.4|3|4.33|2.93|0
1677864600000|2023-03-03 17:30:00|4.38|2.98|4.36|2.96|4.4|3|4.35|2.95|0
1677864900000|2023-03-03 17:35:00|4.35|2.95|4.37|2.97|4.69|3.29|4.32|2.92|0
1677865200000|2023-03-03 17:40:00|4.38|2.98|4.37|2.97|4.38|2.98|4.35|2.95|0
1677865500000|2023-03-03 17:45:00|4.38|2.98|4.44|3.04|4.44|3.04|4.38|2.98|0
1677865800000|2023-03-03 17:50:00|4.43|3.03|4.49|3.09|4.49|3.09|4.41|3.01|0
1677866100000|2023-03-03 17:55:00|4.5|3.1|4.58|3.18|4.59|3.19|4.5|3.1|0
1677866400000|2023-03-03 18:00:00|4.59|3.19|4.57|3.17|4.59|3.19|4.55|3.15|0
1677866700000|2023-03-03 18:05:00|4.58|3.18|4.62|3.22|4.65|3.25|4.57|3.17|0
1677867000000|2023-03-03 18:10:00|4.63|3.23|4.64|3.24|4.65|3.25|4.6|3.2|0
1677867300000|2023-03-03 18:15:00|4.63|3.23|4.55|3.15|4.63|3.23|4.54|3.14|0
1677867600000|2023-03-03 18:20:00|4.54|3.14|4.54|3.14|4.56|3.16|4.52|3.12|0
1677867900000|2023-03-03 18:25:00|4.55|3.15|4.58|3.18|4.61|3.21|4.53|3.13|0
1677868200000|2023-03-03 18:30:00|4.59|3.19|4.52|3.12|4.61|3.21|4.52|3.12|0
1677868500000|2023-03-03 18:35:00|4.53|3.13|4.54|3.14|4.57|3.17|4.51|3.11|0
1677868800000|2023-03-03 18:40:00|4.55|3.15|4.55|3.15|4.56|3.16|4.52|3.12|0
1677869100000|2023-03-03 18:45:00|4.54|3.14|4.59|3.19|4.59|3.19|4.53|3.13|0
1677869400000|2023-03-03 18:50:00|4.58|3.18|4.58|3.18|4.6|3.2|4.55|3.15|0
1677869700000|2023-03-03 18:55:00|4.59|3.19|4.56|3.16|4.59|3.19|4.54|3.14|0
1677870000000|2023-03-03 19:00:00|4.55|3.15|4.53|3.13|4.57|3.17|4.49|3.09|0
1677870300000|2023-03-03 19:05:00|4.52|3.12|4.61|3.21|4.62|3.22|4.51|3.11|0
1677870600000|2023-03-03 19:10:00|4.62|3.22|4.72|3.32|4.73|3.33|4.61|3.21|0
1677870900000|2023-03-03 19:15:00|4.71|3.31|4.68|3.28|4.73|3.33|4.66|3.26|0
1677871200000|2023-03-03 19:20:00|4.67|3.27|4.72|3.32|4.74|3.34|4.67|3.27|0
1677871500000|2023-03-03 19:25:00|4.73|3.33|4.8|3.4|4.8|3.4|4.73|3.33|0
1677871800000|2023-03-03 19:30:00|4.79|3.39|4.79|3.39|4.82|3.42|4.76|3.36|0
1677872100000|2023-03-03 19:35:00|4.78|3.38|4.74|3.34|4.8|3.4|4.74|3.34|0
1677872400000|2023-03-03 19:40:00|4.75|3.35|4.78|3.38|4.8|3.4|4.73|3.33|0
1677872700000|2023-03-03 19:45:00|4.77|3.37|4.8|3.4|4.82|3.42|4.75|3.35|0
1677873000000|2023-03-03 19:50:00|4.79|3.39|4.78|3.38|4.83|3.43|4.76|3.36|0
1677873300000|2023-03-03 19:55:00|4.77|3.37|4.82|3.42|4.83|3.43|4.76|3.36|0
1677873600000|2023-03-03 20:00:00|4.83|3.43|4.87|3.47|4.87|3.47|4.78|3.38|0
1677873900000|2023-03-03 20:05:00|4.88|3.48|4.99|3.59|4.99|3.59|4.87|3.47|0
1677874200000|2023-03-03 20:10:00|4.98|3.58|4.89|3.49|4.98|3.58|4.87|3.47|0
1677874500000|2023-03-03 20:15:00|4.9|3.5|4.81|3.41|4.9|3.5|4.8|3.4|0
1677874800000|2023-03-03 20:20:00|4.82|3.42|4.84|3.44|4.87|3.47|4.81|3.41|0
1677875100000|2023-03-03 20:25:00|4.83|3.43|4.87|3.47|4.88|3.48|4.78|3.38|0
1677875400000|2023-03-03 20:30:00|4.86|3.46|5.12|3.72|5.15|3.75|4.82|3.42|0
1677875700000|2023-03-03 20:35:00|5.11|3.71|5.13|3.73|5.14|3.74|5.1|3.7|0
1677876000000|2023-03-03 20:40:00|5.12|3.72|5.12|3.72|5.13|3.73|5.05|3.65|0
1677876300000|2023-03-03 20:45:00|5.11|3.71|5.08|3.68|5.12|3.72|5.01|3.61|0
1677876600000|2023-03-03 20:50:00|5.04|3.64|5.12|3.72|5.14|3.74|5.02|3.62|0
1677876900000|2023-03-03 20:55:00|5.14|3.74|5.06|3.66|5.22|3.82|4.78|3.38|0
1677877200000|2023-03-03 21:00:00|5.04|3.64|5.07|3.67|5.08|3.68|4.98|3.58|0
1677877500000|2023-03-03 21:05:00|5.06|3.66|5.09|3.69|5.12|3.72|5.06|3.66|0
1677877800000|2023-03-03 21:10:00|5.08|3.68|5.1|3.7|5.11|3.71|5.07|3.67|0
1678065600000|2023-03-06 01:20:00|4.94|3.34|4.97|3.37|4.99|3.39|4.94|3.34|0
1678065900000|2023-03-06 01:25:00|4.96|3.36|5.01|3.41|5.02|3.42|4.96|3.36|0
1678066200000|2023-03-06 01:30:00|5.03|3.43|5.08|3.48|5.1|3.5|5.03|3.43|0
1678066500000|2023-03-06 01:35:00|5.07|3.47|5.12|3.52|5.12|3.52|5.06|3.46|0
1678066800000|2023-03-06 01:40:00|5.11|3.51|5.09|3.49|5.13|3.53|5.08|3.48|0
1678067100000|2023-03-06 01:45:00|5.08|3.48|5.09|3.49|5.1|3.5|5.06|3.46|0
1678067400000|2023-03-06 01:50:00|5.08|3.48|5.08|3.48|5.1|3.5|5.08|3.48|0
1678067700000|2023-03-06 01:55:00|5.09|3.49|5.09|3.49|5.11|3.51|5.08|3.48|0
1678068000000|2023-03-06 02:00:00|5.08|3.48|5.06|3.46|5.1|3.5|5.06|3.46|0
1678068300000|2023-03-06 02:05:00|5.07|3.47|5.07|3.47|5.07|3.47|5.03|3.43|0
1678068600000|2023-03-06 02:10:00|5.05|3.45|5.07|3.47|5.07|3.47|5.05|3.45|0
1678068900000|2023-03-06 02:15:00|5.08|3.48|5.09|3.49|5.1|3.5|5.08|3.48|0
1678069200000|2023-03-06 02:20:00|5.08|3.48|5.1|3.5|5.1|3.5|5.06|3.46|0
1678069500000|2023-03-06 02:25:00|5.09|3.49|5.1|3.5|5.1|3.5|5.07|3.47|0
1678069800000|2023-03-06 02:30:00|5.12|3.52|5.1|3.5|5.12|3.52|5.09|3.49|0
1678070100000|2023-03-06 02:35:00|5.11|3.51|5.26|3.66|5.26|3.66|5.09|3.49|0
1678070400000|2023-03-06 02:40:00|5.25|3.65|5.4|3.8|5.48|3.88|5.23|3.63|0
1678070700000|2023-03-06 02:45:00|5.41|3.81|5.42|3.82|5.43|3.83|5.37|3.77|0
1678071000000|2023-03-06 02:50:00|5.43|3.83|5.4|3.8|5.43|3.83|5.38|3.78|0
1678071300000|2023-03-06 02:55:00|5.41|3.81|5.35|3.75|5.42|3.82|5.34|3.74|0
1678071600000|2023-03-06 03:00:00|5.36|3.76|5.37|3.77|5.38|3.78|5.35|3.75|0
1678071900000|2023-03-06 03:05:00|5.38|3.78|5.37|3.77|5.39|3.79|5.36|3.76|0
1678072200000|2023-03-06 03:10:00|5.36|3.76|5.35|3.75|5.38|3.78|5.35|3.75|0
1678072500000|2023-03-06 03:15:00|5.36|3.76|5.36|3.76|5.38|3.78|5.34|3.74|0
1678072800000|2023-03-06 03:20:00|5.37|3.77|5.38|3.78|5.39|3.79|5.35|3.75|0
1678073100000|2023-03-06 03:25:00|5.37|3.77|5.36|3.76|5.38|3.78|5.36|3.76|0
1678073400000|2023-03-06 03:30:00|5.37|3.77|5.36|3.76|5.38|3.78|5.35|3.75|0
1678073700000|2023-03-06 03:35:00|5.35|3.75|5.36|3.76|5.38|3.78|5.35|3.75|0
1678074000000|2023-03-06 03:40:00|5.35|3.75|5.35|3.75|5.37|3.77|5.35|3.75|0
1678074300000|2023-03-06 03:45:00|5.34|3.74|5.33|3.73|5.35|3.75|5.3|3.7|0
1678074600000|2023-03-06 03:50:00|5.34|3.74|5.36|3.76|5.37|3.77|5.33|3.73|0
1678074900000|2023-03-06 03:55:00|5.37|3.77|5.36|3.76|5.39|3.79|5.36|3.76|0
1678075200000|2023-03-06 04:00:00|5.37|3.77|5.36|3.76|5.39|3.79|5.36|3.76|0
1678075500000|2023-03-06 04:05:00|5.35|3.75|5.35|3.75|5.36|3.76|5.33|3.73|0
1678075800000|2023-03-06 04:10:00|5.34|3.74|5.35|3.75|5.35|3.75|5.33|3.73|0
1678076100000|2023-03-06 04:15:00|5.34|3.74|5.32|3.72|5.34|3.74|5.32|3.72|0
1678076400000|2023-03-06 04:20:00|5.33|3.73|5.28|3.68|5.34|3.74|5.27|3.67|0
1678076700000|2023-03-06 04:25:00|5.29|3.69|5.28|3.68|5.3|3.7|5.26|3.66|0
1678077000000|2023-03-06 04:30:00|5.29|3.69|5.23|3.63|5.29|3.69|5.23|3.63|0
1678077300000|2023-03-06 04:35:00|5.24|3.64|5.25|3.65|5.26|3.66|5.24|3.64|0
1678077600000|2023-03-06 04:40:00|5.24|3.64|5.24|3.64|5.26|3.66|5.23|3.63|0
1678077900000|2023-03-06 04:45:00|5.25|3.65|5.27|3.67|5.27|3.67|5.23|3.63|0
1678078200000|2023-03-06 04:50:00|5.28|3.68|5.26|3.66|5.28|3.68|5.25|3.65|0
1678078500000|2023-03-06 04:55:00|5.27|3.67|5.24|3.64|5.27|3.67|5.23|3.63|0
1678078800000|2023-03-06 05:00:00|5.25|3.65|5.23|3.63|5.25|3.65|5.22|3.62|0
1678079100000|2023-03-06 05:05:00|5.24|3.64|5.25|3.65|5.27|3.67|5.23|3.63|0
1678079400000|2023-03-06 05:10:00|5.26|3.66|5.27|3.67|5.27|3.67|5.25|3.65|0
1678079700000|2023-03-06 05:15:00|5.28|3.68|5.28|3.68|5.29|3.69|5.26|3.66|0
1678080000000|2023-03-06 05:20:00|5.27|3.67|5.25|3.65|5.27|3.67|5.25|3.65|0
1678080300000|2023-03-06 05:25:00|5.26|3.66|5.25|3.65|5.26|3.66|5.24|3.64|0
1678080600000|2023-03-06 05:30:00|5.24|3.64|5.24|3.64|5.25|3.65|5.22|3.62|0
1678080900000|2023-03-06 05:35:00|5.25|3.65|5.23|3.63|5.26|3.66|5.23|3.63|0
1678081200000|2023-03-06 05:40:00|5.24|3.64|5.26|3.66|5.26|3.66|5.23|3.63|0
1678081500000|2023-03-06 05:45:00|5.25|3.65|5.27|3.67|5.27|3.67|5.25|3.65|0
1678081800000|2023-03-06 05:50:00|5.28|3.68|5.26|3.66|5.28|3.68|5.25|3.65|0
1678082100000|2023-03-06 05:55:00|5.27|3.67|5.27|3.67|5.28|3.68|5.26|3.66|0
1678082400000|2023-03-06 06:00:00|5.26|3.66|5.26|3.66|5.27|3.67|5.24|3.64|0
1678082700000|2023-03-06 06:05:00|5.27|3.67|5.27|3.67|5.29|3.69|5.26|3.66|0
1678083000000|2023-03-06 06:10:00|5.28|3.68|5.27|3.67|5.3|3.7|5.27|3.67|0
1678083300000|2023-03-06 06:15:00|5.26|3.66|5.25|3.65|5.27|3.67|5.24|3.64|0
1678083600000|2023-03-06 06:20:00|5.24|3.64|5.23|3.63|5.25|3.65|5.23|3.63|0
1678083900000|2023-03-06 06:25:00|5.22|3.62|5.23|3.63|5.24|3.64|5.22|3.62|0
1678084200000|2023-03-06 06:30:00|5.22|3.62|5.23|3.63|5.24|3.64|5.21|3.61|0
1678084500000|2023-03-06 06:35:00|5.22|3.62|5.24|3.64|5.26|3.66|5.22|3.62|0
1678084800000|2023-03-06 06:40:00|5.23|3.63|5.26|3.66|5.26|3.66|5.23|3.63|0
1678085100000|2023-03-06 06:45:00|5.27|3.67|5.26|3.66|5.28|3.68|5.25|3.65|0
1678085400000|2023-03-06 06:50:00|5.25|3.65|5.26|3.66|5.27|3.67|5.24|3.64|0
1678085700000|2023-03-06 06:55:00|5.27|3.67|5.3|3.7|5.3|3.7|5.26|3.66|0
1678086000000|2023-03-06 07:00:00|5.31|3.71|5.29|3.69|5.31|3.71|5.17|3.57|0
1678086300000|2023-03-06 07:05:00|5.18|3.78|5.15|3.75|5.2|3.8|5.15|3.75|0
1678086600000|2023-03-06 07:10:00|5.16|3.76|5.22|3.82|5.24|3.84|5.16|3.76|0
1678086900000|2023-03-06 07:15:00|5.23|3.83|5.27|3.87|5.28|3.88|5.21|3.81|0
1678087200000|2023-03-06 07:20:00|5.28|3.88|5.28|3.88|5.29|3.89|5.23|3.83|0
1678087500000|2023-03-06 07:25:00|5.27|3.87|5.27|3.87|5.28|3.88|5.26|3.86|0
1678087800000|2023-03-06 07:30:00|5.25|3.85|5.23|3.83|5.26|3.86|5.23|3.83|0
1678088100000|2023-03-06 07:35:00|5.24|3.84|5.27|3.87|5.31|3.91|5.23|3.83|0
1678088400000|2023-03-06 07:40:00|5.28|3.88|5.31|3.91|5.31|3.91|5.27|3.87|0
1678088700000|2023-03-06 07:45:00|5.32|3.92|5.3|3.9|5.34|3.94|5.28|3.88|0
1678089000000|2023-03-06 07:50:00|5.29|3.89|5.23|3.83|5.29|3.89|5.22|3.82|0
1678089300000|2023-03-06 07:55:00|5.22|3.82|5.22|3.82|5.25|3.85|5.22|3.82|0
1678089600000|2023-03-06 08:00:00|5.21|3.81|5.21|3.81|5.24|3.84|5.19|3.79|0
1678089900000|2023-03-06 08:05:00|5.22|3.82|5.16|3.76|5.22|3.82|5.13|3.73|0
1678090200000|2023-03-06 08:10:00|5.15|3.75|5.14|3.74|5.19|3.79|5.13|3.73|0
1678090500000|2023-03-06 08:15:00|5.15|3.75|5.09|3.69|5.16|3.76|5.05|3.65|0
1678090800000|2023-03-06 08:20:00|5.08|3.68|5.19|3.79|5.19|3.79|5.08|3.68|0
1678091100000|2023-03-06 08:25:00|5.18|3.78|5.13|3.73|5.19|3.79|5.12|3.72|0
1678091400000|2023-03-06 08:30:00|5.12|3.72|5.13|3.73|5.14|3.74|5.05|3.65|0
1678091700000|2023-03-06 08:35:00|5.15|3.75|5.18|3.78|5.19|3.79|5.14|3.74|0
1678092000000|2023-03-06 08:40:00|5.17|3.77|5.16|3.76|5.19|3.79|5.15|3.75|0
1678092300000|2023-03-06 08:45:00|5.17|3.77|5.23|3.83|5.23|3.83|5.16|3.76|0
1678092600000|2023-03-06 08:50:00|5.26|3.86|5.27|3.87|5.32|3.92|5.26|3.86|0
1678092900000|2023-03-06 08:55:00|5.26|3.86|5.22|3.82|5.26|3.86|5.19|3.79|0
1678093200000|2023-03-06 09:00:00|5.21|3.81|5.17|3.77|5.23|3.83|5.13|3.73|0
1678093500000|2023-03-06 09:05:00|5.16|3.76|5.1|3.7|5.19|3.79|5.09|3.69|0
1678093800000|2023-03-06 09:10:00|5.12|3.72|5.15|3.75|5.18|3.78|5.1|3.7|0
1678094100000|2023-03-06 09:15:00|5.17|3.77|5.07|3.67|5.17|3.77|5.05|3.65|0
1678094400000|2023-03-06 09:20:00|5.06|3.66|5.1|3.7|5.13|3.73|5.06|3.66|0
1678094700000|2023-03-06 09:25:00|5.09|3.69|5.04|3.64|5.11|3.71|5.04|3.64|0
1678095000000|2023-03-06 09:30:00|5.05|3.65|5.07|3.67|5.07|3.67|5.03|3.63|0
1678095300000|2023-03-06 09:35:00|5.08|3.68|5.09|3.69|5.09|3.69|5.06|3.66|0
1678095600000|2023-03-06 09:40:00|5.08|3.68|5.11|3.71|5.12|3.72|5.07|3.67|0
1678095900000|2023-03-06 09:45:00|5.1|3.7|5.07|3.67|5.1|3.7|5.04|3.64|0
1678096200000|2023-03-06 09:50:00|5.06|3.66|5.05|3.65|5.07|3.67|5.03|3.63|0
1678096500000|2023-03-06 09:55:00|5.06|3.66|5.06|3.66|5.06|3.66|5.01|3.61|0
1678096800000|2023-03-06 10:00:00|5.05|3.65|5.06|3.66|5.1|3.7|5.04|3.64|0
1678097100000|2023-03-06 10:05:00|5.05|3.65|5.03|3.63|5.09|3.69|5.01|3.61|0
1678097400000|2023-03-06 10:10:00|5.04|3.64|5.09|3.69|5.09|3.69|5.03|3.63|0
1678097700000|2023-03-06 10:15:00|5.08|3.68|5.06|3.66|5.09|3.69|5.05|3.65|0
1678098000000|2023-03-06 10:20:00|5.07|3.67|5.06|3.66|5.08|3.68|5.05|3.65|0
1678098300000|2023-03-06 10:25:00|5.07|3.67|5.03|3.63|5.07|3.67|5.03|3.63|0
1678098600000|2023-03-06 10:30:00|5.02|3.62|5.03|3.63|5.04|3.64|5.01|3.61|0
1678098900000|2023-03-06 10:35:00|5.02|3.62|5|3.6|5.02|3.62|4.98|3.58|0
1678099200000|2023-03-06 10:40:00|4.99|3.59|5.04|3.64|5.04|3.64|4.99|3.59|0
1678099500000|2023-03-06 10:45:00|5.03|3.63|5.07|3.67|5.08|3.68|5.02|3.62|0
1678099800000|2023-03-06 10:50:00|5.08|3.68|5.16|3.76|5.16|3.76|5.08|3.68|0
1678100100000|2023-03-06 10:55:00|5.15|3.75|5.12|3.72|5.15|3.75|5.11|3.71|0
1678100400000|2023-03-06 11:00:00|5.13|3.73|5.09|3.69|5.13|3.73|5.08|3.68|0
1678100700000|2023-03-06 11:05:00|5.1|3.7|5.1|3.7|5.12|3.72|5.1|3.7|0
1678101000000|2023-03-06 11:10:00|5.11|3.71|5.05|3.65|5.15|3.75|5.03|3.63|0
1678101300000|2023-03-06 11:15:00|5.06|3.66|5.05|3.65|5.07|3.67|5.02|3.62|0
1678101600000|2023-03-06 11:20:00|5.04|3.64|5.03|3.63|5.06|3.66|5.02|3.62|0
1678101900000|2023-03-06 11:25:00|5.04|3.64|4.99|3.59|5.04|3.64|4.98|3.58|0
1678102200000|2023-03-06 11:30:00|4.98|3.58|4.97|3.57|4.98|3.58|4.95|3.55|0
1678102500000|2023-03-06 11:35:00|4.96|3.56|4.96|3.56|4.98|3.58|4.94|3.54|0
1678102800000|2023-03-06 11:40:00|4.97|3.57|4.92|3.52|4.97|3.57|4.91|3.51|0
1678103100000|2023-03-06 11:45:00|4.91|3.51|4.86|3.46|4.92|3.52|4.82|3.42|0
1678103400000|2023-03-06 11:50:00|4.87|3.47|4.83|3.43|4.88|3.48|4.81|3.41|0
1678103700000|2023-03-06 11:55:00|4.81|3.41|4.84|3.44|4.88|3.48|4.81|3.41|0
1678104000000|2023-03-06 12:00:00|4.85|3.45|4.89|3.49|4.89|3.49|4.83|3.43|0
1678104300000|2023-03-06 12:05:00|4.88|3.48|4.9|3.5|4.91|3.51|4.87|3.47|0
1678104600000|2023-03-06 12:10:00|4.89|3.49|4.84|3.44|4.9|3.5|4.84|3.44|0
1678104900000|2023-03-06 12:15:00|4.85|3.45|4.88|3.48|4.88|3.48|4.84|3.44|0
1678105200000|2023-03-06 12:20:00|4.9|3.5|4.9|3.5|4.92|3.52|4.89|3.49|0
1678105500000|2023-03-06 12:25:00|4.91|3.51|4.9|3.5|4.92|3.52|4.9|3.5|0
1678105800000|2023-03-06 12:30:00|4.89|3.49|4.89|3.49|4.93|3.53|4.88|3.48|0
1678106100000|2023-03-06 12:35:00|4.88|3.48|4.96|3.56|4.96|3.56|4.88|3.48|0
1678106400000|2023-03-06 12:40:00|4.95|3.55|4.96|3.56|4.96|3.56|4.94|3.54|0
1678106700000|2023-03-06 12:45:00|4.95|3.55|4.94|3.54|4.96|3.56|4.92|3.52|0
1678107000000|2023-03-06 12:50:00|4.95|3.55|5.02|3.62|5.02|3.62|4.95|3.55|0
1678107300000|2023-03-06 12:55:00|5.01|3.61|5.04|3.64|5.04|3.64|4.99|3.59|0
1678107600000|2023-03-06 13:00:00|5.03|3.63|5.01|3.61|5.04|3.64|4.97|3.57|0
1678107900000|2023-03-06 13:05:00|5|3.6|5.03|3.63|5.03|3.63|4.97|3.57|0
1678108200000|2023-03-06 13:10:00|5.04|3.64|5.11|3.71|5.12|3.72|5.04|3.64|0
1678108500000|2023-03-06 13:15:00|5.12|3.72|5.11|3.71|5.13|3.73|5.09|3.69|0
1678108800000|2023-03-06 13:20:00|5.12|3.72|5.19|3.79|5.19|3.79|5.09|3.69|0
1678109100000|2023-03-06 13:25:00|5.18|3.78|5.2|3.8|5.2|3.8|5.16|3.76|0
1678109400000|2023-03-06 13:30:00|5.18|3.78|5.2|3.8|5.23|3.83|5.16|3.76|0
1678109700000|2023-03-06 13:35:00|5.21|3.81|5.29|3.89|5.29|3.89|5.21|3.81|0
1678110000000|2023-03-06 13:40:00|5.3|3.9|5.35|3.95|5.38|3.98|5.28|3.88|0
1678110300000|2023-03-06 13:45:00|5.34|3.94|5.31|3.91|5.35|3.95|5.31|3.91|0
1678110600000|2023-03-06 13:50:00|5.3|3.9|5.25|3.85|5.3|3.9|5.21|3.81|0
1678110900000|2023-03-06 13:55:00|5.24|3.84|5.25|3.85|5.25|3.85|5.21|3.81|0
1678111200000|2023-03-06 14:00:00|5.24|3.84|5.24|3.84|5.28|3.88|5.2|3.8|0
1678111500000|2023-03-06 14:05:00|5.23|3.83|5.24|3.84|5.24|3.84|5.19|3.79|0
1678111800000|2023-03-06 14:10:00|5.23|3.83|5.19|3.79|5.23|3.83|5.18|3.78|0
1678112100000|2023-03-06 14:15:00|5.18|3.78|5.22|3.82|5.23|3.83|5.18|3.78|0
1678112400000|2023-03-06 14:20:00|5.21|3.81|5.28|3.88|5.28|3.88|5.2|3.8|0
1678112700000|2023-03-06 14:25:00|5.26|3.86|5.23|3.83|5.26|3.86|5.21|3.81|0
1678113000000|2023-03-06 14:30:00|5.21|3.81|5.33|3.93|5.43|4.03|5.13|3.73|0
1678113300000|2023-03-06 14:35:00|5.32|3.92|5.33|3.93|5.39|3.99|5.25|3.85|0
1678113600000|2023-03-06 14:40:00|5.34|3.94|5.4|4|5.43|4.03|5.28|3.88|0
1678113900000|2023-03-06 14:45:00|5.43|4.03|5.26|3.86|5.46|4.06|5.23|3.83|0
1678114200000|2023-03-06 14:50:00|5.27|3.87|5.36|3.96|5.41|4.01|5.24|3.84|0
1678114500000|2023-03-06 14:55:00|5.35|3.95|5.41|4.01|5.42|4.02|5.3|3.9|0
1678114800000|2023-03-06 15:00:00|5.43|4.03|5.42|4.02|5.43|4.03|5.28|3.88|0
1678115100000|2023-03-06 15:05:00|5.43|4.03|5.58|4.18|5.68|4.28|5.37|3.97|0
1678115400000|2023-03-06 15:10:00|5.61|4.21|5.64|4.24|5.65|4.25|5.56|4.16|0
1678115700000|2023-03-06 15:15:00|5.65|4.25|5.76|4.36|5.83|4.43|5.61|4.21|0
1678116000000|2023-03-06 15:20:00|5.77|4.37|5.74|4.34|5.78|4.38|5.64|4.24|0
1678116300000|2023-03-06 15:25:00|5.75|4.35|5.7|4.3|5.77|4.37|5.69|4.29|0
1678116600000|2023-03-06 15:30:00|5.72|4.32|5.75|4.35|5.81|4.41|5.71|4.31|0
1678116900000|2023-03-06 15:35:00|5.76|4.36|5.74|4.34|5.77|4.37|5.68|4.28|0
1678117200000|2023-03-06 15:40:00|5.73|4.33|5.73|4.33|5.8|4.4|4.11|2.71|0
1678117500000|2023-03-06 15:45:00|5.75|4.35|5.64|4.24|5.75|4.35|5.59|4.19|0
1678117800000|2023-03-06 15:50:00|5.63|4.23|5.61|4.21|5.64|4.24|5.56|4.16|0
1678118100000|2023-03-06 15:55:00|5.59|4.19|5.52|4.12|5.63|4.23|5.52|4.12|0
1678118400000|2023-03-06 16:00:00|5.54|4.14|5.59|4.19|5.63|4.23|5.51|4.11|0
1678118700000|2023-03-06 16:05:00|5.6|4.2|5.64|4.24|5.69|4.29|5.59|4.19|0
1678119000000|2023-03-06 16:10:00|5.65|4.25|5.69|4.29|5.69|4.29|5.6|4.2|0
1678119300000|2023-03-06 16:15:00|5.68|4.28|5.73|4.33|5.78|4.38|5.65|4.25|0
1678119600000|2023-03-06 16:20:00|5.72|4.32|5.57|4.17|5.73|4.33|5.54|4.14|0
1678119900000|2023-03-06 16:25:00|5.58|4.18|5.48|4.08|5.59|4.19|5.44|4.04|0
1678120200000|2023-03-06 16:30:00|5.47|4.07|5.68|4.28|5.69|4.29|5.19|3.79|0
1678120500000|2023-03-06 16:35:00|5.69|4.29|5.63|4.23|5.74|4.34|5.59|4.19|0
1678120800000|2023-03-06 16:40:00|5.62|4.22|5.58|4.18|5.62|4.22|5.57|4.17|0
1678121100000|2023-03-06 16:45:00|5.59|4.19|5.55|4.15|5.6|4.2|5.49|4.09|0
1678121400000|2023-03-06 16:50:00|5.54|4.14|5.66|4.26|5.67|4.27|5.51|4.11|0
1678121700000|2023-03-06 16:55:00|5.67|4.27|5.66|4.26|5.69|4.29|5.59|4.19|0
1678122000000|2023-03-06 17:00:00|5.65|4.25|5.68|4.28|5.72|4.32|5.62|4.22|0
1678122300000|2023-03-06 17:05:00|5.67|4.27|5.71|4.31|5.71|4.31|5.64|4.24|0
1678122600000|2023-03-06 17:10:00|5.73|4.33|5.79|4.39|5.79|4.39|5.7|4.3|0
1678122900000|2023-03-06 17:15:00|5.78|4.38|5.84|4.44|5.86|4.46|5.74|4.34|0
1678123200000|2023-03-06 17:20:00|5.83|4.43|5.7|4.3|5.84|4.44|5.7|4.3|0
1678123500000|2023-03-06 17:25:00|5.69|4.29|5.67|4.27|5.69|4.29|5.62|4.22|0
1678123800000|2023-03-06 17:30:00|5.66|4.26|5.57|4.17|5.67|4.27|5.57|4.17|0
1678124100000|2023-03-06 17:35:00|5.56|4.16|5.53|4.13|5.61|4.21|5.52|4.12|0
1678124400000|2023-03-06 17:40:00|5.55|4.15|5.5|4.1|5.57|4.17|5.5|4.1|0
1678124700000|2023-03-06 17:45:00|5.51|4.11|5.33|3.93|5.51|4.11|5.32|3.92|0
1678125000000|2023-03-06 17:50:00|5.34|3.94|5.35|3.95|5.36|3.96|5.29|3.89|0
1678125300000|2023-03-06 17:55:00|5.34|3.94|5.36|3.96|5.39|3.99|5.3|3.9|0
1678125600000|2023-03-06 18:00:00|5.35|3.95|5.33|3.93|5.37|3.97|5.31|3.91|0
1678125900000|2023-03-06 18:05:00|5.34|3.94|5.26|3.86|5.38|3.98|5.2|3.8|0
1678126200000|2023-03-06 18:10:00|5.28|3.88|5.29|3.89|5.29|3.89|5.23|3.83|0
1678126500000|2023-03-06 18:15:00|5.28|3.88|5.32|3.92|5.32|3.92|5.23|3.83|0
1678126800000|2023-03-06 18:20:00|5.33|3.93|5.3|3.9|5.36|3.96|5.28|3.88|0
1678127100000|2023-03-06 18:25:00|5.29|3.89|5.29|3.89|5.35|3.95|5.22|3.82|0
1678127400000|2023-03-06 18:30:00|5.28|3.88|5.25|3.85|5.31|3.91|5.25|3.85|0
1678127700000|2023-03-06 18:35:00|5.26|3.86|5.14|3.74|5.28|3.88|5.11|3.71|0
1678128000000|2023-03-06 18:40:00|5.13|3.73|5.19|3.79|5.22|3.82|5.11|3.71|0
1678128300000|2023-03-06 18:45:00|5.18|3.78|5.11|3.71|5.18|3.78|5.08|3.68|0
1678128600000|2023-03-06 18:50:00|5.1|3.7|5.09|3.69|5.13|3.73|5.06|3.66|0
1678128900000|2023-03-06 18:55:00|5.08|3.68|5.27|3.87|5.29|3.89|5|3.6|0
1678129200000|2023-03-06 19:00:00|5.26|3.86|5.29|3.89|5.3|3.9|5.23|3.83|0
1678129500000|2023-03-06 19:05:00|5.3|3.9|5.33|3.93|5.35|3.95|5.27|3.87|0
1678129800000|2023-03-06 19:10:00|5.34|3.94|5.38|3.98|5.4|4|5.29|3.89|0
1678130100000|2023-03-06 19:15:00|5.37|3.97|5.27|3.87|5.38|3.98|5.24|3.84|0
1678130400000|2023-03-06 19:20:00|5.26|3.86|5.28|3.88|5.31|3.91|5.23|3.83|0
1678130700000|2023-03-06 19:25:00|5.26|3.86|5.29|3.89|5.29|3.89|5.2|3.8|0
1678131000000|2023-03-06 19:30:00|5.28|3.88|5.27|3.87|5.36|3.96|5.26|3.86|0
1678131300000|2023-03-06 19:35:00|5.26|3.86|5.29|3.89|5.3|3.9|5.23|3.83|0
1678131600000|2023-03-06 19:40:00|5.28|3.88|5.36|3.96|5.36|3.96|5.26|3.86|0
1678131900000|2023-03-06 19:45:00|5.35|3.95|5.22|3.82|5.35|3.95|5.21|3.81|0
1678132200000|2023-03-06 19:50:00|5.23|3.83|5.25|3.85|5.25|3.85|5.19|3.79|0
1678132500000|2023-03-06 19:55:00|5.24|3.84|5.22|3.82|5.3|3.9|5.18|3.78|0
1678132800000|2023-03-06 20:00:00|5.23|3.83|5.16|3.76|5.25|3.85|5.16|3.76|0
1678133100000|2023-03-06 20:05:00|5.15|3.75|5.27|3.87|5.28|3.88|5.13|3.73|0
1678133400000|2023-03-06 20:10:00|5.26|3.86|5.16|3.76|5.3|3.9|5.13|3.73|0
1678133700000|2023-03-06 20:15:00|5.14|3.74|5.15|3.75|5.18|3.78|5.08|3.68|0
1678134000000|2023-03-06 20:20:00|5.14|3.74|5.07|3.67|5.17|3.77|5.06|3.66|0
1678134300000|2023-03-06 20:25:00|5.06|3.66|5.04|3.64|5.1|3.7|5.04|3.64|0
1678134600000|2023-03-06 20:30:00|5.05|3.65|4.98|3.58|5.14|3.74|4.96|3.56|0
1678134900000|2023-03-06 20:35:00|4.97|3.57|5.03|3.63|5.05|3.65|4.95|3.55|0
1678135200000|2023-03-06 20:40:00|5.02|3.62|5.09|3.69|5.1|3.7|5|3.6|0
1678135500000|2023-03-06 20:45:00|5.1|3.7|5.11|3.71|5.13|3.73|5.05|3.65|0
1678135800000|2023-03-06 20:50:00|5.08|3.68|4.95|3.55|5.14|3.74|4.93|3.53|0
1678136100000|2023-03-06 20:55:00|4.96|3.56|4.94|3.54|5.01|3.61|4.91|3.51|0
1678136400000|2023-03-06 21:00:00|4.96|3.56|4.95|3.55|4.98|3.58|4.94|3.54|0
1678136700000|2023-03-06 21:05:00|4.96|3.56|4.98|3.58|4.98|3.58|4.94|3.54|0
1678137000000|2023-03-06 21:10:00|4.97|3.57|4.98|3.58|4.98|3.58|4.95|3.55|0
1678137300000|2023-03-06 21:15:00|5.08|3.48|5.1|3.5|5.1|3.5|5.08|3.48|0
1678137600000|2023-03-06 21:20:00|5.11|3.51|5.1|3.5|5.11|3.51|5.1|3.5|0
1678137900000|2023-03-06 21:25:00|5.11|3.51|5.11|3.51|5.12|3.52|5.1|3.5|0
1678138200000|2023-03-06 21:30:00|5.1|3.5|5.01|3.41|5.12|3.52|5.01|3.41|0
1678138500000|2023-03-06 21:35:00|5|3.4|4.99|3.39|5.01|3.41|4.98|3.38|0
1678138800000|2023-03-06 21:40:00|4.98|3.38|4.98|3.38|4.98|3.38|4.98|3.38|0
1678139100000|2023-03-06 21:45:00|4.99|3.39|4.98|3.38|4.99|3.39|4.98|3.38|0
1678139400000|2023-03-06 21:50:00|4.99|3.39|5|3.4|5|3.4|4.99|3.39|0
1678139700000|2023-03-06 21:55:00|4.99|3.39|4.97|3.37|4.99|3.39|4.97|3.37|0
1678140000000|2023-03-06 22:00:00|4.98|3.38|4.97|3.37|4.98|3.38|4.97|3.37|0
1678140300000|2023-03-06 22:05:00|4.96|3.36|4.97|3.37|4.97|3.37|4.96|3.36|0
1678140600000|2023-03-06 22:10:00|4.96|3.36|4.96|3.36|4.96|3.36|4.96|3.36|0
1678140900000|2023-03-06 22:15:00|4.97|3.37|4.96|3.36|4.97|3.37|4.96|3.36|0
1678141200000|2023-03-06 22:20:00|4.97|3.37|4.96|3.36|4.97|3.37|4.96|3.36|0
1678141500000|2023-03-06 22:25:00|4.97|3.37|4.96|3.36|4.97|3.37|4.96|3.36|0
1678141800000|2023-03-06 22:30:00|4.97|3.37|4.97|3.37|4.97|3.37|4.97|3.37|0
1678142100000|2023-03-06 22:35:00|4.96|3.36|4.96|3.36|4.97|3.37|4.96|3.36|0
1678142400000|2023-03-06 22:40:00|4.97|3.37|4.97|3.37|4.97|3.37|4.97|3.37|0
1678142700000|2023-03-06 22:45:00|4.96|3.36|4.96|3.36|4.96|3.36|4.96|3.36|0
1678143300000|2023-03-06 22:55:00|4.95|3.35|4.95|3.35|4.95|3.35|4.95|3.35|0
1678143600000|2023-03-06 23:00:00|4.96|3.36|4.91|3.31|4.96|3.36|4.9|3.3|0
1678143900000|2023-03-06 23:05:00|4.92|3.32|4.95|3.35|4.95|3.35|4.91|3.31|0
1678144200000|2023-03-06 23:10:00|4.94|3.34|4.93|3.33|4.95|3.35|4.92|3.32|0
1678144500000|2023-03-06 23:15:00|4.94|3.34|4.97|3.37|4.98|3.38|4.94|3.34|0
1678144800000|2023-03-06 23:20:00|4.98|3.38|4.97|3.37|4.99|3.39|4.96|3.36|0
1678145100000|2023-03-06 23:25:00|4.98|3.38|4.99|3.39|4.99|3.39|4.98|3.38|0
1678145400000|2023-03-06 23:30:00|5|3.4|4.98|3.38|5|3.4|4.97|3.37|0
1678145700000|2023-03-06 23:35:00|4.97|3.37|4.96|3.36|4.97|3.37|4.96|3.36|0
1678146000000|2023-03-06 23:40:00|4.97|3.37|4.96|3.36|4.97|3.37|4.94|3.34|0
1678146300000|2023-03-06 23:45:00|4.97|3.37|4.97|3.37|4.98|3.38|4.96|3.36|0
1678146600000|2023-03-06 23:50:00|4.96|3.36|4.99|3.39|5|3.4|4.95|3.35|0
1678146900000|2023-03-06 23:55:00|5|3.4|4.99|3.39|5.02|3.42|4.99|3.39|0
1678147200000|2023-03-07 00:00:00|4.97|3.37|5.01|3.41|5.03|3.43|4.97|3.37|0
1678147500000|2023-03-07 00:05:00|5.02|3.42|5.05|3.45|5.06|3.46|5.01|3.41|0
1678147800000|2023-03-07 00:10:00|5.06|3.46|5.01|3.41|5.06|3.46|4.98|3.38|0
1678148100000|2023-03-07 00:15:00|5|3.4|4.98|3.38|5.01|3.41|4.98|3.38|0
1678148400000|2023-03-07 00:20:00|4.97|3.37|5|3.4|5|3.4|4.96|3.36|0
1678148700000|2023-03-07 00:25:00|5.01|3.41|5.03|3.43|5.04|3.44|5|3.4|0
1678149000000|2023-03-07 00:30:00|5.04|3.44|5.03|3.43|5.05|3.45|5.03|3.43|0
1678149300000|2023-03-07 00:35:00|5.02|3.42|5.01|3.41|5.03|3.43|4.99|3.39|0
1678149600000|2023-03-07 00:40:00|5.02|3.42|5.02|3.42|5.03|3.43|5|3.4|0
1678149900000|2023-03-07 00:45:00|5.01|3.41|4.99|3.39|5.01|3.41|4.99|3.39|0
1678150200000|2023-03-07 00:50:00|4.98|3.38|4.98|3.38|4.99|3.39|4.96|3.36|0
1678150500000|2023-03-07 00:55:00|4.99|3.39|5|3.4|5|3.4|4.98|3.38|0
1678150800000|2023-03-07 01:00:00|4.99|3.39|4.97|3.37|5|3.4|4.95|3.35|0
1678151100000|2023-03-07 01:05:00|4.98|3.38|4.98|3.38|4.99|3.39|4.97|3.37|0
1678151400000|2023-03-07 01:10:00|4.97|3.37|5|3.4|5|3.4|4.97|3.37|0
1678151700000|2023-03-07 01:15:00|4.99|3.39|5.05|3.45|5.07|3.47|4.99|3.39|0
1678152000000|2023-03-07 01:20:00|5.06|3.46|5.05|3.45|5.06|3.46|5.04|3.44|0
1678152300000|2023-03-07 01:25:00|5.06|3.46|5.06|3.46|5.07|3.47|5.04|3.44|0
1678152600000|2023-03-07 01:30:00|5.05|3.45|5.08|3.48|5.09|3.49|5.03|3.43|0
1678152900000|2023-03-07 01:35:00|5.09|3.49|5.08|3.48|5.09|3.49|5.07|3.47|0
1678153200000|2023-03-07 01:40:00|5.09|3.49|5.06|3.46|5.1|3.5|5.06|3.46|0
1678153500000|2023-03-07 01:45:00|5.07|3.47|5.09|3.49|5.09|3.49|5.06|3.46|0
1678153800000|2023-03-07 01:50:00|5.08|3.48|5.13|3.53|5.14|3.54|5.07|3.47|0
1678154100000|2023-03-07 01:55:00|5.14|3.54|5.19|3.59|5.19|3.59|5.13|3.53|0
1678154400000|2023-03-07 02:00:00|5.18|3.58|5.19|3.59|5.2|3.6|5.16|3.56|0
1678154700000|2023-03-07 02:05:00|5.2|3.6|5.2|3.6|5.23|3.63|5.19|3.59|0
1678155000000|2023-03-07 02:10:00|5.21|3.61|5.21|3.61|5.24|3.64|5.19|3.59|0
1678155300000|2023-03-07 02:15:00|5.2|3.6|5.19|3.59|5.21|3.61|5.17|3.57|0
1678155600000|2023-03-07 02:20:00|5.18|3.58|5.16|3.56|5.18|3.58|5.16|3.56|0
1678155900000|2023-03-07 02:25:00|5.15|3.55|5.17|3.57|5.18|3.58|5.14|3.54|0
1678156200000|2023-03-07 02:30:00|5.16|3.56|5.18|3.58|5.18|3.58|5.16|3.56|0
1678156500000|2023-03-07 02:35:00|5.17|3.57|5.16|3.56|5.17|3.57|5.16|3.56|0
1678156800000|2023-03-07 02:40:00|5.15|3.55|5.12|3.52|5.17|3.57|5.11|3.51|0
1678157100000|2023-03-07 02:45:00|5.13|3.53|5.09|3.49|5.13|3.53|5.09|3.49|0
1678157400000|2023-03-07 02:50:00|5.08|3.48|5.1|3.5|5.12|3.52|5.08|3.48|0
1678157700000|2023-03-07 02:55:00|5.11|3.51|5.1|3.5|5.11|3.51|5.09|3.49|0
1678158000000|2023-03-07 03:00:00|5.11|3.51|5.1|3.5|5.12|3.52|5.1|3.5|0
1678158300000|2023-03-07 03:05:00|5.11|3.51|5.1|3.5|5.12|3.52|5.1|3.5|0
1678158600000|2023-03-07 03:10:00|5.11|3.51|5.1|3.5|5.12|3.52|5.1|3.5|0
1678158900000|2023-03-07 03:15:00|5.11|3.51|5.12|3.52|5.13|3.53|5.1|3.5|0
1678159200000|2023-03-07 03:20:00|5.11|3.51|5.1|3.5|5.12|3.52|5.1|3.5|0
1678159500000|2023-03-07 03:25:00|5.11|3.51|5.1|3.5|5.11|3.51|5.09|3.49|0
1678159800000|2023-03-07 03:30:00|5.11|3.51|5.15|3.55|5.15|3.55|5.11|3.51|0
1678160100000|2023-03-07 03:35:00|5.14|3.54|5.15|3.55|5.15|3.55|5.12|3.52|0
1678160400000|2023-03-07 03:40:00|5.14|3.54|5.15|3.55|5.16|3.56|5.14|3.54|0
1678160700000|2023-03-07 03:45:00|5.14|3.54|5.12|3.52|5.15|3.55|5.12|3.52|0
1678161000000|2023-03-07 03:50:00|5.13|3.53|5.13|3.53|5.14|3.54|5.12|3.52|0
1678161300000|2023-03-07 03:55:00|5.14|3.54|5.17|3.57|5.18|3.58|5.13|3.53|0
1678161600000|2023-03-07 04:00:00|5.18|3.58|5.18|3.58|5.2|3.6|5.18|3.58|0
1678161900000|2023-03-07 04:05:00|5.17|3.57|5.16|3.56|5.18|3.58|5.16|3.56|0
1678162200000|2023-03-07 04:10:00|5.15|3.55|5.17|3.57|5.17|3.57|5.15|3.55|0
1678162500000|2023-03-07 04:15:00|5.18|3.58|5.16|3.56|5.18|3.58|5.16|3.56|0
1678162800000|2023-03-07 04:20:00|5.15|3.55|5.15|3.55|5.16|3.56|5.14|3.54|0
1678163100000|2023-03-07 04:25:00|5.14|3.54|5.17|3.57|5.17|3.57|5.14|3.54|0
1678163400000|2023-03-07 04:30:00|5.18|3.58|5.15|3.55|5.18|3.58|5.15|3.55|0
1678163700000|2023-03-07 04:35:00|5.16|3.56|5.18|3.58|5.19|3.59|5.16|3.56|0
1678164000000|2023-03-07 04:40:00|5.17|3.57|5.18|3.58|5.19|3.59|5.17|3.57|0
1678164300000|2023-03-07 04:45:00|5.19|3.59|5.19|3.59|5.19|3.59|5.17|3.57|0
1678164600000|2023-03-07 04:50:00|5.18|3.58|5.17|3.57|5.19|3.59|5.16|3.56|0
1678164900000|2023-03-07 04:55:00|5.16|3.56|5.17|3.57|5.17|3.57|5.15|3.55|0
1678165200000|2023-03-07 05:00:00|5.18|3.58|5.16|3.56|5.18|3.58|5.15|3.55|0
1678165500000|2023-03-07 05:05:00|5.15|3.55|5.17|3.57|5.18|3.58|5.15|3.55|0
1678165800000|2023-03-07 05:10:00|5.18|3.58|5.17|3.57|5.18|3.58|5.17|3.57|0
1678166100000|2023-03-07 05:15:00|5.16|3.56|5.16|3.56|5.17|3.57|5.16|3.56|0
1678166400000|2023-03-07 05:20:00|5.17|3.57|5.18|3.58|5.18|3.58|5.16|3.56|0
1678166700000|2023-03-07 05:25:00|5.17|3.57|5.17|3.57|5.17|3.57|5.16|3.56|0
1678167000000|2023-03-07 05:30:00|5.16|3.56|5.14|3.54|5.16|3.56|5.14|3.54|0
1678167300000|2023-03-07 05:35:00|5.13|3.53|5.13|3.53|5.15|3.55|5.13|3.53|0
1678167600000|2023-03-07 05:40:00|5.14|3.54|5.14|3.54|5.14|3.54|5.13|3.53|0
1678167900000|2023-03-07 05:45:00|5.13|3.53|5.12|3.52|5.15|3.55|5.12|3.52|0
1678168200000|2023-03-07 05:50:00|5.11|3.51|5.11|3.51|5.11|3.51|5.1|3.5|0
1678168500000|2023-03-07 05:55:00|5.12|3.52|5.12|3.52|5.12|3.52|5.1|3.5|0
1678168800000|2023-03-07 06:00:00|5.13|3.53|5.14|3.54|5.15|3.55|5.13|3.53|0
1678169100000|2023-03-07 06:05:00|5.13|3.53|5.11|3.51|5.13|3.53|5.1|3.5|0
1678169400000|2023-03-07 06:10:00|5.1|3.5|5.07|3.47|5.13|3.53|5.07|3.47|0
1678169700000|2023-03-07 06:15:00|5.08|3.48|5.1|3.5|5.1|3.5|5.07|3.47|0
1678170000000|2023-03-07 06:20:00|5.09|3.49|5.06|3.46|5.09|3.49|5.06|3.46|0
1678170300000|2023-03-07 06:25:00|5.05|3.45|5.06|3.46|5.07|3.47|5.05|3.45|0
1678170600000|2023-03-07 06:30:00|5.07|3.47|5.08|3.48|5.11|3.51|5.07|3.47|0
1678170900000|2023-03-07 06:35:00|5.09|3.49|5.06|3.46|5.09|3.49|5.06|3.46|0
1678171200000|2023-03-07 06:40:00|5.05|3.45|5.06|3.46|5.06|3.46|5.04|3.44|0
1678171500000|2023-03-07 06:45:00|5.07|3.47|5.06|3.46|5.07|3.47|5.05|3.45|0
1678171800000|2023-03-07 06:50:00|5.05|3.45|5.05|3.45|5.06|3.46|5.05|3.45|0
1678172100000|2023-03-07 06:55:00|5.06|3.46|5.06|3.46|5.09|3.49|5.06|3.46|0
1678172400000|2023-03-07 07:00:00|5.05|3.45|5.01|3.41|5.05|3.45|4.99|3.39|0
1678172700000|2023-03-07 07:05:00|4.91|3.51|4.93|3.53|4.94|3.54|4.9|3.5|0
1678173000000|2023-03-07 07:10:00|4.92|3.52|4.95|3.55|4.96|3.56|4.9|3.5|0
1678173300000|2023-03-07 07:15:00|4.94|3.54|4.96|3.56|4.97|3.57|4.93|3.53|0
1678173600000|2023-03-07 07:20:00|4.95|3.55|4.96|3.56|4.96|3.56|4.93|3.53|0
1678173900000|2023-03-07 07:25:00|4.97|3.57|4.97|3.57|4.98|3.58|4.96|3.56|0
1678174200000|2023-03-07 07:30:00|4.96|3.56|4.99|3.59|4.99|3.59|4.93|3.53|0
1678174500000|2023-03-07 07:35:00|5|3.6|5.07|3.67|5.09|3.69|4.96|3.56|0
1678174800000|2023-03-07 07:40:00|5.08|3.68|5.05|3.65|5.08|3.68|5.05|3.65|0
1678175100000|2023-03-07 07:45:00|5.04|3.64|5.01|3.61|5.05|3.65|5|3.6|0
1678175400000|2023-03-07 07:50:00|5|3.6|5.01|3.61|5.03|3.63|5|3.6|0
1678175700000|2023-03-07 07:55:00|5|3.6|4.98|3.58|5.01|3.61|4.97|3.57|0
1678176000000|2023-03-07 08:00:00|4.99|3.59|4.99|3.59|5.03|3.63|4.98|3.58|0
1678176300000|2023-03-07 08:05:00|5|3.6|5.02|3.62|5.05|3.65|4.98|3.58|0
1678176600000|2023-03-07 08:10:00|5.01|3.61|4.95|3.55|5.02|3.62|4.94|3.54|0
1678176900000|2023-03-07 08:15:00|4.96|3.56|5.03|3.63|5.06|3.66|4.95|3.55|0
1678177200000|2023-03-07 08:20:00|5.02|3.62|5.09|3.69|5.09|3.69|5.02|3.62|0
1678177500000|2023-03-07 08:25:00|5.1|3.7|5.09|3.69|5.11|3.71|5.07|3.67|0
1678177800000|2023-03-07 08:30:00|5.1|3.7|5.14|3.74|5.16|3.76|5.1|3.7|0
1678178100000|2023-03-07 08:35:00|5.13|3.73|5.13|3.73|5.16|3.76|5.1|3.7|0
1678178400000|2023-03-07 08:40:00|5.12|3.72|5.1|3.7|5.15|3.75|5.1|3.7|0
1678178700000|2023-03-07 08:45:00|5.11|3.71|5.08|3.68|5.12|3.72|5.04|3.64|0
1678179000000|2023-03-07 08:50:00|5.09|3.69|5.08|3.68|5.1|3.7|5.06|3.66|0
1678179300000|2023-03-07 08:55:00|5.09|3.69|5.09|3.69|5.12|3.72|5.07|3.67|0
1678179600000|2023-03-07 09:00:00|5.1|3.7|5.17|3.77|5.17|3.77|5.1|3.7|0
1678179900000|2023-03-07 09:05:00|5.16|3.76|5.2|3.8|5.23|3.83|5.12|3.72|0
1678180200000|2023-03-07 09:10:00|5.21|3.81|5.15|3.75|5.23|3.83|5.15|3.75|0
1678180500000|2023-03-07 09:15:00|5.16|3.76|5.15|3.75|5.22|3.82|5.14|3.74|0
1678180800000|2023-03-07 09:20:00|5.16|3.76|5.19|3.79|5.2|3.8|5.15|3.75|0
1678181100000|2023-03-07 09:25:00|5.18|3.78|5.16|3.76|5.19|3.79|5.16|3.76|0
1678181400000|2023-03-07 09:30:00|5.15|3.75|5.16|3.76|5.2|3.8|5.15|3.75|0
1678181700000|2023-03-07 09:35:00|5.15|3.75|5.19|3.79|5.19|3.79|5.09|3.69|0
1678182000000|2023-03-07 09:40:00|5.18|3.78|5.12|3.72|5.19|3.79|5.12|3.72|0
1678182300000|2023-03-07 09:45:00|5.14|3.74|5.1|3.7|5.15|3.75|5.1|3.7|0
1678182600000|2023-03-07 09:50:00|5.09|3.69|5.08|3.68|5.1|3.7|5.07|3.67|0
1678182900000|2023-03-07 09:55:00|5.07|3.67|5.04|3.64|5.07|3.67|5.03|3.63|0
1678183200000|2023-03-07 10:00:00|5.05|3.65|5.05|3.65|5.09|3.69|5.05|3.65|0
1678183500000|2023-03-07 10:05:00|5.04|3.64|5.09|3.69|5.1|3.7|5.04|3.64|0
1678183800000|2023-03-07 10:10:00|5.1|3.7|5.05|3.65|5.1|3.7|5.05|3.65|0
1678184100000|2023-03-07 10:15:00|5.06|3.66|5.1|3.7|5.1|3.7|5.06|3.66|0
1678184400000|2023-03-07 10:20:00|5.11|3.71|5.09|3.69|5.13|3.73|5.09|3.69|0
1678184700000|2023-03-07 10:25:00|5.1|3.7|5.1|3.7|5.1|3.7|5.06|3.66|0
1678185000000|2023-03-07 10:30:00|5.11|3.71|5.08|3.68|5.12|3.72|5.07|3.67|0
1678185300000|2023-03-07 10:35:00|5.09|3.69|5.12|3.72|5.13|3.73|5.09|3.69|0
1678185600000|2023-03-07 10:40:00|5.13|3.73|5.11|3.71|5.14|3.74|5.11|3.71|0
1678185900000|2023-03-07 10:45:00|5.12|3.72|5.08|3.68|5.12|3.72|5.08|3.68|0
1678186200000|2023-03-07 10:50:00|5.07|3.67|5.08|3.68|5.09|3.69|5.06|3.66|0
1678186500000|2023-03-07 10:55:00|5.09|3.69|5.1|3.7|5.11|3.71|5.08|3.68|0
1678186800000|2023-03-07 11:00:00|5.09|3.69|5.12|3.72|5.16|3.76|5.09|3.69|0
1678187100000|2023-03-07 11:05:00|5.11|3.71|5.11|3.71|5.12|3.72|5.09|3.69|0
1678187400000|2023-03-07 11:10:00|5.12|3.72|5.15|3.75|5.15|3.75|5.1|3.7|0
1678187700000|2023-03-07 11:15:00|5.14|3.74|5.12|3.72|5.14|3.74|5.1|3.7|0
1678188000000|2023-03-07 11:20:00|5.11|3.71|5.04|3.64|5.11|3.71|5.04|3.64|0
1678188300000|2023-03-07 11:25:00|5.05|3.65|5.06|3.66|5.08|3.68|5.04|3.64|0
1678188600000|2023-03-07 11:30:00|5.05|3.65|5.09|3.69|5.11|3.71|5.05|3.65|0
1678188900000|2023-03-07 11:35:00|5.1|3.7|5.09|3.69|5.11|3.71|5.06|3.66|0
1678189200000|2023-03-07 11:40:00|5.08|3.68|5.06|3.66|5.09|3.69|5.05|3.65|0
1678189500000|2023-03-07 11:45:00|5.05|3.65|5.04|3.64|5.06|3.66|5.03|3.63|0
1678189800000|2023-03-07 11:50:00|5.05|3.65|5.02|3.62|5.06|3.66|5.02|3.62|0
1678190100000|2023-03-07 11:55:00|5.03|3.63|5.02|3.62|5.03|3.63|5.01|3.61|0
1678190400000|2023-03-07 12:00:00|5.03|3.63|5|3.6|5.03|3.63|5|3.6|0
1678190700000|2023-03-07 12:05:00|5.01|3.61|5.01|3.61|5.03|3.63|5|3.6|0
1678191000000|2023-03-07 12:10:00|5.02|3.62|5.03|3.63|5.03|3.63|5.01|3.61|0
1678191300000|2023-03-07 12:15:00|5.02|3.62|5.02|3.62|5.03|3.63|5|3.6|0
1678191600000|2023-03-07 12:20:00|5.03|3.63|4.95|3.55|5.03|3.63|4.95|3.55|0
1678191900000|2023-03-07 12:25:00|4.96|3.56|4.95|3.55|4.97|3.57|4.94|3.54|0
1678192200000|2023-03-07 12:30:00|4.96|3.56|4.95|3.55|4.97|3.57|4.95|3.55|0
1678192500000|2023-03-07 12:35:00|4.96|3.56|4.99|3.59|5|3.6|4.95|3.55|0
1678192800000|2023-03-07 12:40:00|4.98|3.58|5|3.6|5.03|3.63|4.97|3.57|0
1678193100000|2023-03-07 12:45:00|4.99|3.59|4.98|3.58|5|3.6|4.95|3.55|0
1678193400000|2023-03-07 12:50:00|4.99|3.59|5.02|3.62|5.03|3.63|4.99|3.59|0
1678193700000|2023-03-07 12:55:00|5.01|3.61|5.01|3.61|5.03|3.63|5|3.6|0
1678194000000|2023-03-07 13:00:00|5.02|3.62|5.05|3.65|5.07|3.67|5|3.6|0
1678194300000|2023-03-07 13:05:00|5.06|3.66|5.07|3.67|5.1|3.7|5.05|3.65|0
1678194600000|2023-03-07 13:10:00|5.06|3.66|5.04|3.64|5.07|3.67|5.03|3.63|0
1678194900000|2023-03-07 13:15:00|5.03|3.63|5.02|3.62|5.04|3.64|5.01|3.61|0
1678195200000|2023-03-07 13:20:00|5.03|3.63|5.06|3.66|5.09|3.69|5.02|3.62|0
1678195500000|2023-03-07 13:25:00|5.07|3.67|5.11|3.71|5.12|3.72|5.02|3.62|0
1678195800000|2023-03-07 13:30:00|5.09|3.69|5.17|3.77|5.19|3.79|5.09|3.69|0
1678196100000|2023-03-07 13:35:00|5.18|3.78|5.15|3.75|5.18|3.78|5.14|3.74|0
1678196400000|2023-03-07 13:40:00|5.14|3.74|5.17|3.77|5.17|3.77|5.11|3.71|0
1678196700000|2023-03-07 13:45:00|5.16|3.76|5.14|3.74|5.17|3.77|5.12|3.72|0
1678197000000|2023-03-07 13:50:00|5.12|3.72|5.1|3.7|5.14|3.74|5.09|3.69|0
1678197300000|2023-03-07 13:55:00|5.11|3.71|5.08|3.68|5.11|3.71|5.07|3.67|0
1678197600000|2023-03-07 14:00:00|5.07|3.67|4.99|3.59|5.08|3.68|4.95|3.55|0
1678197900000|2023-03-07 14:05:00|5|3.6|4.97|3.57|5.02|3.62|4.94|3.54|0
1678198200000|2023-03-07 14:10:00|4.96|3.56|4.94|3.54|4.98|3.58|4.93|3.53|0
1678198500000|2023-03-07 14:15:00|4.93|3.53|4.97|3.57|4.97|3.57|4.93|3.53|0
1678198800000|2023-03-07 14:20:00|4.96|3.56|4.97|3.57|4.98|3.58|4.93|3.53|0
1678199100000|2023-03-07 14:25:00|4.96|3.56|4.95|3.55|4.97|3.57|4.93|3.53|0
1678199400000|2023-03-07 14:30:00|4.93|3.53|4.92|3.52|4.95|3.55|4.85|3.45|0
1678199700000|2023-03-07 14:35:00|4.93|3.53|4.93|3.53|4.99|3.59|4.88|3.48|0
1678200000000|2023-03-07 14:40:00|4.95|3.55|4.87|3.47|4.97|3.57|4.85|3.45|0
1678200300000|2023-03-07 14:45:00|4.86|3.46|4.95|3.55|5.01|3.61|4.85|3.45|0
1678200600000|2023-03-07 14:50:00|4.97|3.57|4.97|3.57|4.99|3.59|4.92|3.52|0
1678200900000|2023-03-07 14:55:00|4.96|3.56|4.91|3.51|4.98|3.58|4.89|3.49|0
1678201200000|2023-03-07 15:00:00|4.89|3.49|4.22|2.82|4.9|3.5|4.22|2.82|0
1678201500000|2023-03-07 15:05:00|4.2|2.8|4.24|2.84|4.45|3.05|4.18|2.78|0
1678201800000|2023-03-07 15:10:00|4.23|2.83|4.27|2.87|4.33|2.93|4.12|2.72|0
1678202100000|2023-03-07 15:15:00|4.26|2.86|4.02|2.62|4.34|2.94|4.02|2.62|0
1678202400000|2023-03-07 15:20:00|4.05|2.65|4.09|2.69|4.35|2.95|4.04|2.64|0
1678202700000|2023-03-07 15:25:00|4.08|2.68|4.07|2.67|4.13|2.73|3.99|2.59|0
1678203000000|2023-03-07 15:30:00|4.03|2.63|4.28|2.88|4.35|2.95|4.01|2.61|0
1678203300000|2023-03-07 15:35:00|4.29|2.89|4.2|2.8|4.42|3.02|4.17|2.77|0
1678203600000|2023-03-07 15:40:00|4.19|2.79|3.96|2.56|4.21|2.81|3.94|2.54|0
1678203900000|2023-03-07 15:45:00|3.94|2.54|4.26|2.86|4.33|2.93|3.92|2.52|0
1678204200000|2023-03-07 15:50:00|4.27|2.87|4.11|2.71|4.28|2.88|3.97|2.57|0
1678204500000|2023-03-07 15:55:00|4.12|2.72|3.91|2.51|4.13|2.73|3.91|2.51|0
1678204800000|2023-03-07 16:00:00|3.9|2.5|4.04|2.64|4.06|2.66|3.88|2.48|0
1678205100000|2023-03-07 16:05:00|4.03|2.63|4.25|2.85|4.36|2.96|4.03|2.63|0
1678205400000|2023-03-07 16:10:00|4.29|2.89|4.17|2.77|4.37|2.97|4.15|2.75|0
1678205700000|2023-03-07 16:15:00|4.16|2.76|4.2|2.8|4.23|2.83|4.12|2.72|0
1678206000000|2023-03-07 16:20:00|4.22|2.82|4.14|2.74|4.23|2.83|4.11|2.71|0
1678206300000|2023-03-07 16:25:00|4.15|2.75|4.09|2.69|4.22|2.82|4.07|2.67|0
1678206600000|2023-03-07 16:30:00|4.23|2.83|3.96|2.56|4.29|2.89|3.95|2.55|0
1678206900000|2023-03-07 16:35:00|3.97|2.57|4.02|2.62|4.07|2.67|3.95|2.55|0
1678207200000|2023-03-07 16:40:00|4.04|2.64|4.12|2.72|4.12|2.72|3.91|2.51|0
1678207500000|2023-03-07 16:45:00|4.11|2.71|4.12|2.72|4.15|2.75|4.05|2.65|0
1678207800000|2023-03-07 16:50:00|4.15|2.75|4|2.6|4.17|2.77|3.99|2.59|0
1678208100000|2023-03-07 16:55:00|3.99|2.59|3.91|2.51|3.99|2.59|3.88|2.48|0
1678208400000|2023-03-07 17:00:00|3.89|2.49|3.92|2.52|3.96|2.56|3.89|2.49|0
1678208700000|2023-03-07 17:05:00|3.91|2.51|3.93|2.53|3.94|2.54|3.88|2.48|0
1678209000000|2023-03-07 17:10:00|3.92|2.52|3.92|2.52|4|2.6|3.9|2.5|0
1678209300000|2023-03-07 17:15:00|3.93|2.53|4.1|2.7|4.1|2.7|3.9|2.5|0
1678209600000|2023-03-07 17:20:00|4.13|2.73|4.21|2.81|4.41|3.01|4.12|2.72|0
1678209900000|2023-03-07 17:25:00|4.2|2.8|4.17|2.77|4.37|2.97|4.17|2.77|0
1678210200000|2023-03-07 17:30:00|4.16|2.76|4.2|2.8|4.22|2.82|4.13|2.73|0
1678210500000|2023-03-07 17:35:00|4.19|2.79|4.16|2.76|4.23|2.83|4.1|2.7|0
1678210800000|2023-03-07 17:40:00|4.14|2.74|4.09|2.69|4.16|2.76|4.04|2.64|0
1678211100000|2023-03-07 17:45:00|4.1|2.7|4.16|2.76|4.19|2.79|4.08|2.68|0
1678211400000|2023-03-07 17:50:00|4.15|2.75|4.06|2.66|4.21|2.81|4.05|2.65|0
1678211700000|2023-03-07 17:55:00|4.07|2.67|4|2.6|4.07|2.67|3.99|2.59|0
1678212000000|2023-03-07 18:00:00|3.99|2.59|3.9|2.5|4.01|2.61|3.9|2.5|0
1678212300000|2023-03-07 18:05:00|3.89|2.49|3.84|2.44|3.89|2.49|3.81|2.41|0
1678212600000|2023-03-07 18:10:00|3.85|2.45|4|2.6|4.07|2.67|3.81|2.41|0
1678212900000|2023-03-07 18:15:00|3.99|2.59|3.99|2.59|4.03|2.63|3.98|2.58|0
1678213200000|2023-03-07 18:20:00|4|2.6|3.95|2.55|4|2.6|3.94|2.54|0
1678213500000|2023-03-07 18:25:00|3.94|2.54|3.99|2.59|4|2.6|3.94|2.54|0
1678213800000|2023-03-07 18:30:00|3.97|2.57|3.93|2.53|4.05|2.65|3.93|2.53|0
1678214100000|2023-03-07 18:35:00|3.92|2.52|3.9|2.5|3.96|2.56|3.88|2.48|0
1678214400000|2023-03-07 18:40:00|3.89|2.49|3.78|2.38|3.89|2.49|3.77|2.37|0
1678214700000|2023-03-07 18:45:00|3.79|2.39|3.71|2.31|3.8|2.4|3.69|2.29|0
1678215000000|2023-03-07 18:50:00|3.7|2.3|3.7|2.3|3.77|2.37|3.7|2.3|0
1678215300000|2023-03-07 18:55:00|3.72|2.32|3.73|2.33|3.77|2.37|3.69|2.29|0
1678215600000|2023-03-07 19:00:00|3.72|2.32|3.73|2.33|3.83|2.43|3.72|2.32|0
1678215900000|2023-03-07 19:05:00|3.74|2.34|3.78|2.38|3.8|2.4|3.73|2.33|0
1678216200000|2023-03-07 19:10:00|3.77|2.37|3.8|2.4|3.83|2.43|3.76|2.36|0
1678216500000|2023-03-07 19:15:00|3.81|2.41|3.82|2.42|3.85|2.45|3.77|2.37|0
1678216800000|2023-03-07 19:20:00|3.83|2.43|3.71|2.31|3.84|2.44|3.7|2.3|0
1678217100000|2023-03-07 19:25:00|3.72|2.32|3.71|2.31|3.75|2.35|3.7|2.3|0
1678217400000|2023-03-07 19:30:00|3.7|2.3|3.7|2.3|3.75|2.35|3.68|2.28|0
1678217700000|2023-03-07 19:35:00|3.69|2.29|3.74|2.34|3.78|2.38|3.67|2.27|0
1678218000000|2023-03-07 19:40:00|3.75|2.35|3.71|2.31|3.79|2.39|3.7|2.3|0
1678218300000|2023-03-07 19:45:00|3.7|2.3|3.71|2.31|3.78|2.38|3.7|2.3|0
1678218600000|2023-03-07 19:50:00|3.7|2.3|3.68|2.28|3.71|2.31|3.68|2.28|0
1678218900000|2023-03-07 19:55:00|3.67|2.27|3.67|2.27|3.68|2.28|3.65|2.25|0
1678219200000|2023-03-07 20:00:00|3.66|2.26|3.72|2.32|3.76|2.36|3.66|2.26|0
1678219500000|2023-03-07 20:05:00|3.73|2.33|3.75|2.35|3.78|2.38|3.72|2.32|0
1678219800000|2023-03-07 20:10:00|3.76|2.36|3.81|2.41|3.84|2.44|3.76|2.36|0
1678220100000|2023-03-07 20:15:00|3.82|2.42|3.88|2.48|3.89|2.49|3.82|2.42|0
1678220400000|2023-03-07 20:20:00|3.87|2.47|3.83|2.43|3.88|2.48|3.82|2.42|0
1678220700000|2023-03-07 20:25:00|3.82|2.42|3.63|2.23|3.82|2.42|3.6|2.2|0
1678221000000|2023-03-07 20:30:00|3.64|2.24|3.74|2.34|3.76|2.36|3.62|2.22|0
1678221300000|2023-03-07 20:35:00|3.75|2.35|3.77|2.37|3.82|2.42|3.72|2.32|0
1678221600000|2023-03-07 20:40:00|3.78|2.38|3.7|2.3|3.8|2.4|3.7|2.3|0
1678221900000|2023-03-07 20:45:00|3.69|2.29|3.67|2.27|3.71|2.31|3.64|2.24|0
1678222200000|2023-03-07 20:50:00|3.65|2.25|3.65|2.25|3.7|2.3|3.63|2.23|0
1678222500000|2023-03-07 20:55:00|3.69|2.29|3.67|2.27|3.69|2.29|3.63|2.23|0
1678222800000|2023-03-07 21:00:00|3.66|2.26|3.65|2.25|3.72|2.32|3.63|2.23|0
1678223100000|2023-03-07 21:05:00|3.66|2.26|3.66|2.26|3.68|2.28|3.65|2.25|0
1678223400000|2023-03-07 21:10:00|3.67|2.27|3.64|2.24|3.67|2.27|3.63|2.23|0
1678223700000|2023-03-07 21:15:00|3.74|2.14|3.74|2.14|3.75|2.15|3.73|2.13|0
1678224000000|2023-03-07 21:20:00|3.75|2.15|3.79|2.19|3.79|2.19|3.75|2.15|0
1678224300000|2023-03-07 21:25:00|3.8|2.2|3.8|2.2|3.81|2.21|3.79|2.19|0
1678224600000|2023-03-07 21:30:00|3.81|2.21|3.82|2.22|3.82|2.22|3.8|2.2|0
1678224900000|2023-03-07 21:35:00|3.81|2.21|3.81|2.21|3.82|2.22|3.81|2.21|0
1678225200000|2023-03-07 21:40:00|3.8|2.2|3.81|2.21|3.81|2.21|3.79|2.19|0
1678225500000|2023-03-07 21:45:00|3.82|2.22|3.78|2.18|3.82|2.22|3.78|2.18|0
1678225800000|2023-03-07 21:50:00|3.77|2.17|3.76|2.16|3.77|2.17|3.74|2.14|0
1678226100000|2023-03-07 21:55:00|3.75|2.15|3.76|2.16|3.77|2.17|3.74|2.14|0
1678226400000|2023-03-07 22:00:00|3.77|2.17|3.77|2.17|3.77|2.17|3.76|2.16|0
1678226700000|2023-03-07 22:05:00|3.78|2.18|3.77|2.17|3.78|2.18|3.77|2.17|0
1678227000000|2023-03-07 22:10:00|3.78|2.18|3.77|2.17|3.78|2.18|3.77|2.17|0
1678227600000|2023-03-07 22:20:00|3.76|2.16|3.76|2.16|3.76|2.16|3.76|2.16|0
1678228200000|2023-03-07 22:30:00|3.75|2.15|3.76|2.16|3.76|2.16|3.75|2.15|0
1678228500000|2023-03-07 22:35:00|3.75|2.15|3.76|2.16|3.76|2.16|3.75|2.15|0
1678230000000|2023-03-07 23:00:00|3.77|2.17|3.79|2.19|3.8|2.2|3.75|2.15|0
1678230300000|2023-03-07 23:05:00|3.78|2.18|3.81|2.21|3.82|2.22|3.78|2.18|0
1678230600000|2023-03-07 23:10:00|3.82|2.22|3.8|2.2|3.82|2.22|3.79|2.19|0
1678230900000|2023-03-07 23:15:00|3.81|2.21|3.78|2.18|3.81|2.21|3.77|2.17|0
1678231200000|2023-03-07 23:20:00|3.77|2.17|3.78|2.18|3.79|2.19|3.76|2.16|0
1678231500000|2023-03-07 23:25:00|3.79|2.19|3.8|2.2|3.8|2.2|3.78|2.18|0
1678231800000|2023-03-07 23:30:00|3.81|2.21|3.8|2.2|3.81|2.21|3.78|2.18|0
1678232100000|2023-03-07 23:35:00|3.81|2.21|3.81|2.21|3.82|2.22|3.8|2.2|0
1678232400000|2023-03-07 23:40:00|3.8|2.2|3.8|2.2|3.81|2.21|3.79|2.19|0
1678232700000|2023-03-07 23:45:00|3.81|2.21|3.8|2.2|3.81|2.21|3.8|2.2|0
1678233000000|2023-03-07 23:50:00|3.81|2.21|3.81|2.21|3.81|2.21|3.8|2.2|0
1678233300000|2023-03-07 23:55:00|3.8|2.2|3.79|2.19|3.81|2.21|3.79|2.19|0
1678233600000|2023-03-08 00:00:00|3.8|2.2|3.74|2.14|3.81|2.21|3.74|2.14|0
1678233900000|2023-03-08 00:05:00|3.73|2.13|3.73|2.13|3.77|2.17|3.72|2.12|0
1678234200000|2023-03-08 00:10:00|3.72|2.12|3.73|2.13|3.73|2.13|3.71|2.11|0
1678234500000|2023-03-08 00:15:00|3.72|2.12|3.73|2.13|3.74|2.14|3.67|2.07|0
1678234800000|2023-03-08 00:20:00|3.72|2.12|3.73|2.13|3.75|2.15|3.72|2.12|0
1678235100000|2023-03-08 00:25:00|3.72|2.12|3.75|2.15|3.75|2.15|3.7|2.1|0
1678235400000|2023-03-08 00:30:00|3.74|2.14|3.74|2.14|3.77|2.17|3.74|2.14|0
1678235700000|2023-03-08 00:35:00|3.75|2.15|3.73|2.13|3.75|2.15|3.73|2.13|0
1678236000000|2023-03-08 00:40:00|3.74|2.14|3.74|2.14|3.75|2.15|3.73|2.13|0
1678236300000|2023-03-08 00:45:00|3.73|2.13|3.73|2.13|3.74|2.14|3.71|2.11|0
1678236600000|2023-03-08 00:50:00|3.74|2.14|3.73|2.13|3.74|2.14|3.73|2.13|0
1678236900000|2023-03-08 00:55:00|3.74|2.14|3.75|2.15|3.76|2.16|3.73|2.13|0
1678237200000|2023-03-08 01:00:00|3.76|2.16|3.73|2.13|3.77|2.17|3.73|2.13|0
1678237500000|2023-03-08 01:05:00|3.74|2.14|3.74|2.14|3.75|2.15|3.73|2.13|0
1678237800000|2023-03-08 01:10:00|3.75|2.15|3.77|2.17|3.77|2.17|3.75|2.15|0
1678238100000|2023-03-08 01:15:00|3.78|2.18|3.79|2.19|3.82|2.22|3.77|2.17|0
1678238400000|2023-03-08 01:20:00|3.8|2.2|3.79|2.19|3.81|2.21|3.78|2.18|0
1678238700000|2023-03-08 01:25:00|3.78|2.18|3.79|2.19|3.8|2.2|3.78|2.18|0
1678239000000|2023-03-08 01:30:00|3.8|2.2|3.83|2.23|3.83|2.23|3.79|2.19|0
1678239300000|2023-03-08 01:35:00|3.82|2.22|3.78|2.18|3.82|2.22|3.77|2.17|0
1678239600000|2023-03-08 01:40:00|3.77|2.17|3.79|2.19|3.8|2.2|3.77|2.17|0
1678239900000|2023-03-08 01:45:00|3.78|2.18|3.76|2.16|3.81|2.21|3.76|2.16|0
1678240200000|2023-03-08 01:50:00|3.77|2.17|3.79|2.19|3.79|2.19|3.75|2.15|0
1678240500000|2023-03-08 01:55:00|3.78|2.18|3.75|2.15|3.79|2.19|3.75|2.15|0
1678240800000|2023-03-08 02:00:00|3.76|2.16|3.77|2.17|3.77|2.17|3.75|2.15|0
1678241100000|2023-03-08 02:05:00|3.78|2.18|3.78|2.18|3.78|2.18|3.77|2.17|0
1678241400000|2023-03-08 02:10:00|3.77|2.17|3.78|2.18|3.78|2.18|3.77|2.17|0
1678241700000|2023-03-08 02:15:00|3.77|2.17|3.74|2.14|3.78|2.18|3.73|2.13|0
1678242000000|2023-03-08 02:20:00|3.73|2.13|3.75|2.15|3.75|2.15|3.73|2.13|0
1678242300000|2023-03-08 02:25:00|3.76|2.16|3.74|2.14|3.76|2.16|3.74|2.14|0
1678242600000|2023-03-08 02:30:00|3.73|2.13|3.7|2.1|3.74|2.14|3.7|2.1|0
1678242900000|2023-03-08 02:35:00|3.71|2.11|3.73|2.13|3.75|2.15|3.7|2.1|0
1678243200000|2023-03-08 02:40:00|3.74|2.14|3.71|2.11|3.74|2.14|3.71|2.11|0
1678243500000|2023-03-08 02:45:00|3.72|2.12|3.69|2.09|3.72|2.12|3.68|2.08|0
1678243800000|2023-03-08 02:50:00|3.68|2.08|3.66|2.06|3.69|2.09|3.66|2.06|0
1678244100000|2023-03-08 02:55:00|3.67|2.07|3.67|2.07|3.68|2.08|3.64|2.04|0
1678244400000|2023-03-08 03:00:00|3.68|2.08|3.68|2.08|3.7|2.1|3.67|2.07|0
1678244700000|2023-03-08 03:05:00|3.69|2.09|3.72|2.12|3.73|2.13|3.69|2.09|0
1678245000000|2023-03-08 03:10:00|3.73|2.13|3.71|2.11|3.73|2.13|3.71|2.11|0
1678245300000|2023-03-08 03:15:00|3.72|2.12|3.7|2.1|3.72|2.12|3.7|2.1|0
1678245600000|2023-03-08 03:20:00|3.69|2.09|3.7|2.1|3.71|2.11|3.68|2.08|0
1678245900000|2023-03-08 03:25:00|3.71|2.11|3.68|2.08|3.71|2.11|3.68|2.08|0
1678246200000|2023-03-08 03:30:00|3.69|2.09|3.69|2.09|3.69|2.09|3.68|2.08|0
1678246500000|2023-03-08 03:35:00|3.68|2.08|3.69|2.09|3.69|2.09|3.68|2.08|0
1678246800000|2023-03-08 03:40:00|3.68|2.08|3.68|2.08|3.69|2.09|3.68|2.08|0
1678247100000|2023-03-08 03:45:00|3.69|2.09|3.7|2.1|3.71|2.11|3.68|2.08|0
1678247400000|2023-03-08 03:50:00|3.69|2.09|3.69|2.09|3.7|2.1|3.69|2.09|0
1678247700000|2023-03-08 03:55:00|3.7|2.1|3.68|2.08|3.7|2.1|3.66|2.06|0
1678248000000|2023-03-08 04:00:00|3.67|2.07|3.71|2.11|3.72|2.12|3.67|2.07|0
1678248300000|2023-03-08 04:05:00|3.72|2.12|3.72|2.12|3.72|2.12|3.71|2.11|0
1678248600000|2023-03-08 04:10:00|3.71|2.11|3.7|2.1|3.71|2.11|3.7|2.1|0
1678248900000|2023-03-08 04:15:00|3.71|2.11|3.7|2.1|3.73|2.13|3.7|2.1|0
1678249200000|2023-03-08 04:20:00|3.71|2.11|3.7|2.1|3.71|2.11|3.7|2.1|0
1678249500000|2023-03-08 04:25:00|3.71|2.11|3.71|2.11|3.71|2.11|3.7|2.1|0
1678249800000|2023-03-08 04:30:00|3.72|2.12|3.71|2.11|3.72|2.12|3.7|2.1|0
1678250100000|2023-03-08 04:35:00|3.72|2.12|3.72|2.12|3.72|2.12|3.71|2.11|0
1678250400000|2023-03-08 04:40:00|3.73|2.13|3.73|2.13|3.73|2.13|3.72|2.12|0
1678250700000|2023-03-08 04:45:00|3.75|2.15|3.75|2.15|3.75|2.15|3.74|2.14|0
1678251000000|2023-03-08 04:50:00|3.78|2.18|3.75|2.15|3.78|2.18|3.75|2.15|0
1678251300000|2023-03-08 04:55:00|3.76|2.16|3.75|2.15|3.76|2.16|3.75|2.15|0
1678251600000|2023-03-08 05:00:00|3.76|2.16|3.77|2.17|3.77|2.17|3.75|2.15|0
1678251900000|2023-03-08 05:05:00|3.76|2.16|3.76|2.16|3.77|2.17|3.75|2.15|0
1678252200000|2023-03-08 05:10:00|3.77|2.17|3.76|2.16|3.77|2.17|3.75|2.15|0
1678252500000|2023-03-08 05:15:00|3.77|2.17|3.76|2.16|3.78|2.18|3.75|2.15|0
1678252800000|2023-03-08 05:20:00|3.75|2.15|3.74|2.14|3.76|2.16|3.74|2.14|0
1678253100000|2023-03-08 05:25:00|3.75|2.15|3.76|2.16|3.76|2.16|3.74|2.14|0
1678253400000|2023-03-08 05:30:00|3.75|2.15|3.75|2.15|3.76|2.16|3.74|2.14|0
1678253700000|2023-03-08 05:35:00|3.76|2.16|3.74|2.14|3.76|2.16|3.74|2.14|0
1678254000000|2023-03-08 05:40:00|3.75|2.15|3.72|2.12|3.75|2.15|3.72|2.12|0
1678254300000|2023-03-08 05:45:00|3.73|2.13|3.72|2.12|3.73|2.13|3.72|2.12|0
1678254600000|2023-03-08 05:50:00|3.71|2.11|3.72|2.12|3.73|2.13|3.71|2.11|0
1678254900000|2023-03-08 05:55:00|3.73|2.13|3.71|2.11|3.73|2.13|3.7|2.1|0
1678255200000|2023-03-08 06:00:00|3.7|2.1|3.74|2.14|3.74|2.14|3.69|2.09|0
1678255500000|2023-03-08 06:05:00|3.75|2.15|3.75|2.15|3.76|2.16|3.74|2.14|0
1678255800000|2023-03-08 06:10:00|3.74|2.14|3.73|2.13|3.74|2.14|3.72|2.12|0
1678256100000|2023-03-08 06:15:00|3.74|2.14|3.72|2.12|3.74|2.14|3.71|2.11|0
1678256400000|2023-03-08 06:20:00|3.71|2.11|3.7|2.1|3.72|2.12|3.7|2.1|0
1678256700000|2023-03-08 06:25:00|3.69|2.09|3.71|2.11|3.72|2.12|3.69|2.09|0
1678257000000|2023-03-08 06:30:00|3.72|2.12|3.73|2.13|3.73|2.13|3.7|2.1|0
1678257300000|2023-03-08 06:35:00|3.74|2.14|3.75|2.15|3.75|2.15|3.74|2.14|0
1678257600000|2023-03-08 06:40:00|3.74|2.14|3.75|2.15|3.77|2.17|3.73|2.13|0
1678257900000|2023-03-08 06:45:00|3.74|2.14|3.74|2.14|3.75|2.15|3.74|2.14|0
1678258200000|2023-03-08 06:50:00|3.75|2.15|3.73|2.13|3.75|2.15|3.73|2.13|0
1678258500000|2023-03-08 06:55:00|3.74|2.14|3.77|2.17|3.77|2.17|3.73|2.13|0
1678258800000|2023-03-08 07:00:00|3.76|2.16|3.76|2.16|3.78|2.18|3.75|2.15|0
1678259100000|2023-03-08 07:05:00|3.66|2.26|3.62|2.22|3.66|2.26|3.62|2.22|0
1678259400000|2023-03-08 07:10:00|3.63|2.23|3.62|2.22|3.63|2.23|3.61|2.21|0
1678259700000|2023-03-08 07:15:00|3.61|2.21|3.64|2.24|3.65|2.25|3.61|2.21|0
1678260000000|2023-03-08 07:20:00|3.63|2.23|3.64|2.24|3.65|2.25|3.63|2.23|0
1678260300000|2023-03-08 07:25:00|3.65|2.25|3.64|2.24|3.65|2.25|3.64|2.24|0
1678260600000|2023-03-08 07:30:00|3.63|2.23|3.61|2.21|3.64|2.24|3.6|2.2|0
1678260900000|2023-03-08 07:35:00|3.62|2.22|3.66|2.26|3.66|2.26|3.61|2.21|0
1678261200000|2023-03-08 07:40:00|3.65|2.25|3.62|2.22|3.66|2.26|3.62|2.22|0
1678261500000|2023-03-08 07:45:00|3.61|2.21|3.61|2.21|3.62|2.22|3.61|2.21|0
1678261800000|2023-03-08 07:50:00|3.6|2.2|3.64|2.24|3.64|2.24|3.6|2.2|0
1678262100000|2023-03-08 07:55:00|3.63|2.23|3.61|2.21|3.64|2.24|3.61|2.21|0
1678262400000|2023-03-08 08:00:00|3.64|2.24|3.73|2.33|3.75|2.35|3.63|2.23|0
1678262700000|2023-03-08 08:05:00|3.74|2.34|3.8|2.4|3.8|2.4|3.7|2.3|0
1678263000000|2023-03-08 08:10:00|3.79|2.39|3.75|2.35|3.81|2.41|3.71|2.31|0
1678263300000|2023-03-08 08:15:00|3.76|2.36|3.76|2.36|3.77|2.37|3.73|2.33|0
1678263600000|2023-03-08 08:20:00|3.75|2.35|3.77|2.37|3.81|2.41|3.74|2.34|0
1678263900000|2023-03-08 08:25:00|3.78|2.38|3.78|2.38|3.79|2.39|3.74|2.34|0
1678264200000|2023-03-08 08:30:00|3.79|2.39|3.82|2.42|3.82|2.42|3.78|2.38|0
1678264500000|2023-03-08 08:35:00|3.81|2.41|3.83|2.43|3.84|2.44|3.81|2.41|0
1678264800000|2023-03-08 08:40:00|3.84|2.44|3.83|2.43|3.84|2.44|3.81|2.41|0
1678265100000|2023-03-08 08:45:00|3.84|2.44|3.83|2.43|3.85|2.45|3.81|2.41|0
1678265400000|2023-03-08 08:50:00|3.82|2.42|3.78|2.38|3.83|2.43|3.77|2.37|0
1678265700000|2023-03-08 08:55:00|3.77|2.37|3.78|2.38|3.79|2.39|3.77|2.37|0
1678266000000|2023-03-08 09:00:00|3.79|2.39|3.78|2.38|3.82|2.42|3.76|2.36|0
1678266300000|2023-03-08 09:05:00|3.79|2.39|3.75|2.35|3.8|2.4|3.71|2.31|0
1678266600000|2023-03-08 09:10:00|3.74|2.34|3.73|2.33|3.74|2.34|3.7|2.3|0
1678266900000|2023-03-08 09:15:00|3.74|2.34|3.72|2.32|3.75|2.35|3.7|2.3|0
1678267200000|2023-03-08 09:20:00|3.71|2.31|3.69|2.29|3.72|2.32|3.67|2.27|0
1678267500000|2023-03-08 09:25:00|3.7|2.3|3.72|2.32|3.73|2.33|3.7|2.3|0
1678267800000|2023-03-08 09:30:00|3.73|2.33|3.74|2.34|3.75|2.35|3.72|2.32|0
1678268100000|2023-03-08 09:35:00|3.72|2.32|3.78|2.38|3.78|2.38|3.72|2.32|0
1678268400000|2023-03-08 09:40:00|3.77|2.37|3.76|2.36|3.78|2.38|3.75|2.35|0
1678268700000|2023-03-08 09:45:00|3.77|2.37|3.75|2.35|3.77|2.37|3.74|2.34|0
1678269000000|2023-03-08 09:50:00|3.74|2.34|3.75|2.35|3.75|2.35|3.73|2.33|0
1678269300000|2023-03-08 09:55:00|3.74|2.34|3.8|2.4|3.8|2.4|3.74|2.34|0
1678269600000|2023-03-08 10:00:00|3.81|2.41|3.8|2.4|3.81|2.41|3.79|2.39|0
1678269900000|2023-03-08 10:05:00|3.79|2.39|3.78|2.38|3.8|2.4|3.77|2.37|0
1678270200000|2023-03-08 10:10:00|3.77|2.37|3.76|2.36|3.8|2.4|3.76|2.36|0
1678270500000|2023-03-08 10:15:00|3.77|2.37|3.76|2.36|3.78|2.38|3.75|2.35|0
1678270800000|2023-03-08 10:20:00|3.77|2.37|3.78|2.38|3.79|2.39|3.74|2.34|0
1678271100000|2023-03-08 10:25:00|3.77|2.37|3.77|2.37|3.78|2.38|3.76|2.36|0
1678271400000|2023-03-08 10:30:00|3.78|2.38|3.8|2.4|3.8|2.4|3.77|2.37|0
1678271700000|2023-03-08 10:35:00|3.79|2.39|3.8|2.4|3.81|2.41|3.77|2.37|0
1678272000000|2023-03-08 10:40:00|3.79|2.39|3.81|2.41|3.82|2.42|3.77|2.37|0
1678272300000|2023-03-08 10:45:00|3.82|2.42|3.81|2.41|3.82|2.42|3.8|2.4|0
1678272600000|2023-03-08 10:50:00|3.82|2.42|3.84|2.44|3.85|2.45|3.8|2.4|0
1678272900000|2023-03-08 10:55:00|3.85|2.45|3.85|2.45|3.85|2.45|3.84|2.44|0
1678273200000|2023-03-08 11:00:00|3.84|2.44|3.86|2.46|3.88|2.48|3.84|2.44|0
1678273500000|2023-03-08 11:05:00|3.87|2.47|3.9|2.5|3.9|2.5|3.86|2.46|0
1678273800000|2023-03-08 11:10:00|3.91|2.51|3.91|2.51|3.94|2.54|3.9|2.5|0
1678274100000|2023-03-08 11:15:00|3.92|2.52|3.88|2.48|3.93|2.53|3.88|2.48|0
1678274400000|2023-03-08 11:20:00|3.89|2.49|3.9|2.5|3.9|2.5|3.88|2.48|0
1678274700000|2023-03-08 11:25:00|3.89|2.49|3.89|2.49|3.9|2.5|3.87|2.47|0
1678275000000|2023-03-08 11:30:00|3.9|2.5|3.84|2.44|3.9|2.5|3.84|2.44|0
1678275300000|2023-03-08 11:35:00|3.85|2.45|3.84|2.44|3.85|2.45|3.82|2.42|0
1678275600000|2023-03-08 11:40:00|3.83|2.43|3.81|2.41|3.84|2.44|3.81|2.41|0
1678275900000|2023-03-08 11:45:00|3.82|2.42|3.81|2.41|3.83|2.43|3.8|2.4|0
1678276200000|2023-03-08 11:50:00|3.8|2.4|3.82|2.42|3.82|2.42|3.8|2.4|0
1678276500000|2023-03-08 11:55:00|3.81|2.41|3.8|2.4|3.81|2.41|3.79|2.39|0
1678276800000|2023-03-08 12:00:00|3.79|2.39|3.79|2.39|3.82|2.42|3.77|2.37|0
1678277100000|2023-03-08 12:05:00|3.8|2.4|3.8|2.4|3.81|2.41|3.79|2.39|0
1678277400000|2023-03-08 12:10:00|3.81|2.41|3.78|2.38|3.81|2.41|3.78|2.38|0
1678277700000|2023-03-08 12:15:00|3.79|2.39|3.8|2.4|3.8|2.4|3.76|2.36|0
1678278000000|2023-03-08 12:20:00|3.79|2.39|3.66|2.26|3.8|2.4|3.66|2.26|0
1678278300000|2023-03-08 12:25:00|3.65|2.25|3.7|2.3|3.73|2.33|3.65|2.25|0
1678278600000|2023-03-08 12:30:00|3.71|2.31|3.69|2.29|3.71|2.31|3.67|2.27|0
1678278900000|2023-03-08 12:35:00|3.7|2.3|3.61|2.21|3.7|2.3|3.59|2.19|0
1678279200000|2023-03-08 12:40:00|3.6|2.2|3.59|2.19|3.62|2.22|3.57|2.17|0
1678279500000|2023-03-08 12:45:00|3.6|2.2|3.61|2.21|3.63|2.23|3.6|2.2|0
1678279800000|2023-03-08 12:50:00|3.62|2.22|3.64|2.24|3.65|2.25|3.61|2.21|0
1678280100000|2023-03-08 12:55:00|3.63|2.23|3.68|2.28|3.68|2.28|3.63|2.23|0
1678280400000|2023-03-08 13:00:00|3.67|2.27|3.72|2.32|3.72|2.32|3.67|2.27|0
1678280700000|2023-03-08 13:05:00|3.71|2.31|3.79|2.39|3.83|2.43|3.71|2.31|0
1678281000000|2023-03-08 13:10:00|3.78|2.38|3.76|2.36|3.82|2.42|3.68|2.28|0
1678281300000|2023-03-08 13:15:00|3.81|2.41|3.71|2.31|3.81|2.41|3.64|2.24|0
1678281600000|2023-03-08 13:20:00|3.7|2.3|3.82|2.42|3.83|2.43|3.67|2.27|0
1678281900000|2023-03-08 13:25:00|3.83|2.43|3.79|2.39|3.84|2.44|3.78|2.38|0
1678282200000|2023-03-08 13:30:00|3.8|2.4|3.85|2.45|3.87|2.47|3.79|2.39|0
1678282500000|2023-03-08 13:35:00|3.84|2.44|3.83|2.43|3.86|2.46|3.8|2.4|0
1678282800000|2023-03-08 13:40:00|3.82|2.42|3.87|2.47|3.9|2.5|3.82|2.42|0
1678283100000|2023-03-08 13:45:00|3.86|2.46|3.79|2.39|3.88|2.48|3.77|2.37|0
1678283400000|2023-03-08 13:50:00|3.8|2.4|3.77|2.37|3.8|2.4|3.76|2.36|0
1678283700000|2023-03-08 13:55:00|3.78|2.38|3.81|2.41|3.82|2.42|3.77|2.37|0
1678284000000|2023-03-08 14:00:00|3.8|2.4|3.83|2.43|3.84|2.44|3.78|2.38|0
1678284300000|2023-03-08 14:05:00|3.84|2.44|3.76|2.36|3.84|2.44|3.76|2.36|0
1678284600000|2023-03-08 14:10:00|3.77|2.37|3.78|2.38|3.79|2.39|3.75|2.35|0
1678284900000|2023-03-08 14:15:00|3.79|2.39|3.86|2.46|3.86|2.46|3.79|2.39|0
1678285200000|2023-03-08 14:20:00|3.85|2.45|3.81|2.41|3.86|2.46|3.79|2.39|0
1678285500000|2023-03-08 14:25:00|3.8|2.4|3.78|2.38|3.8|2.4|3.77|2.37|0
1678285800000|2023-03-08 14:30:00|3.79|2.39|3.79|2.39|3.93|2.53|3.78|2.38|0
1678286100000|2023-03-08 14:35:00|3.77|2.37|3.73|2.33|3.8|2.4|3.71|2.31|0
1678286400000|2023-03-08 14:40:00|3.72|2.32|3.69|2.29|3.79|2.39|3.69|2.29|0
1678286700000|2023-03-08 14:45:00|3.7|2.3|3.76|2.36|3.81|2.41|3.69|2.29|0
1678287000000|2023-03-08 14:50:00|3.77|2.37|3.78|2.38|3.81|2.41|3.75|2.35|0
1678287300000|2023-03-08 14:55:00|3.79|2.39|3.86|2.46|3.89|2.49|3.79|2.39|0
1678287600000|2023-03-08 15:00:00|3.87|2.47|3.73|2.33|3.87|2.47|3.47|2.07|0
1678287900000|2023-03-08 15:05:00|3.72|2.32|3.79|2.39|3.82|2.42|3.65|2.25|0
1678288200000|2023-03-08 15:10:00|3.78|2.38|3.78|2.38|3.93|2.53|3.76|2.36|0
1678288500000|2023-03-08 15:15:00|3.76|2.36|3.68|2.28|3.77|2.37|3.66|2.26|0
1678288800000|2023-03-08 15:20:00|3.7|2.3|3.95|2.55|3.95|2.55|3.58|2.18|0
1678289100000|2023-03-08 15:25:00|3.93|2.53|3.77|2.37|3.97|2.57|3.75|2.35|0
1678289400000|2023-03-08 15:30:00|3.78|2.38|3.94|2.54|3.96|2.56|3.71|2.31|0
1678289700000|2023-03-08 15:35:00|3.92|2.52|3.89|2.49|3.98|2.58|3.85|2.45|0
1678290000000|2023-03-08 15:40:00|3.9|2.5|3.81|2.41|3.9|2.5|3.8|2.4|0
1678290300000|2023-03-08 15:45:00|3.82|2.42|3.69|2.29|3.84|2.44|3.68|2.28|0
1678290600000|2023-03-08 15:50:00|3.66|2.26|3.71|2.31|3.75|2.35|3.65|2.25|0
1678290900000|2023-03-08 15:55:00|3.7|2.3|3.69|2.29|3.73|2.33|3.65|2.25|0
1678291200000|2023-03-08 16:00:00|3.72|2.32|3.66|2.26|3.74|2.34|3.6|2.2|0
1678291500000|2023-03-08 16:05:00|3.67|2.27|3.76|2.36|3.79|2.39|3.67|2.27|0
1678291800000|2023-03-08 16:10:00|3.77|2.37|3.73|2.33|3.79|2.39|3.69|2.29|0
1678292100000|2023-03-08 16:15:00|3.74|2.34|3.7|2.3|3.78|2.38|3.68|2.28|0
1678292400000|2023-03-08 16:20:00|3.71|2.31|3.7|2.3|3.75|2.35|3.68|2.28|0
1678292700000|2023-03-08 16:25:00|3.69|2.29|3.59|2.19|3.75|2.35|3.57|2.17|0
1678293000000|2023-03-08 16:30:00|3.6|2.2|3.49|2.09|3.6|2.2|3.49|2.09|0
1678293300000|2023-03-08 16:35:00|3.45|2.05|3.54|2.14|3.54|2.14|3.43|2.03|0
1678293600000|2023-03-08 16:40:00|3.55|2.15|3.62|2.22|3.64|2.24|3.55|2.15|0
1678293900000|2023-03-08 16:45:00|3.63|2.23|3.79|2.39|3.82|2.42|3.62|2.22|0
1678294200000|2023-03-08 16:50:00|3.8|2.4|3.78|2.38|3.83|2.43|3.76|2.36|0
1678294500000|2023-03-08 16:55:00|3.77|2.37|3.75|2.35|3.8|2.4|3.72|2.32|0
1678294800000|2023-03-08 17:00:00|3.77|2.37|3.63|2.23|3.78|2.38|3.63|2.23|0
1678295100000|2023-03-08 17:05:00|3.64|2.24|3.51|2.11|3.65|2.25|3.51|2.11|0
1678295400000|2023-03-08 17:10:00|3.52|2.12|3.44|2.04|3.53|2.13|3.43|2.03|0
1678295700000|2023-03-08 17:15:00|3.43|2.03|3.49|2.09|3.5|2.1|3.41|2.01|0
1678296000000|2023-03-08 17:20:00|3.48|2.08|3.47|2.07|3.49|2.09|3.45|2.05|0
1678296300000|2023-03-08 17:25:00|3.46|2.06|3.4|2|3.48|2.08|3.39|1.99|0
1678296600000|2023-03-08 17:30:00|3.39|1.99|3.34|1.94|3.4|2|3.26|1.86|0
1678296900000|2023-03-08 17:35:00|3.33|1.93|3.42|2.02|3.44|2.04|3.33|1.93|0
1678297200000|2023-03-08 17:40:00|3.43|2.03|3.45|2.05|3.47|2.07|3.42|2.02|0
1678297500000|2023-03-08 17:45:00|3.44|2.04|3.45|2.05|3.47|2.07|3.41|2.01|0
1678297800000|2023-03-08 17:50:00|3.46|2.06|3.42|2.02|3.46|2.06|3.4|2|0
1678298100000|2023-03-08 17:55:00|3.41|2.01|3.39|1.99|3.41|2.01|3.35|1.95|0
1678298400000|2023-03-08 18:00:00|3.38|1.98|3.37|1.97|3.58|2.18|3.29|1.89|0
1678298700000|2023-03-08 18:05:00|3.36|1.96|3.35|1.95|3.43|2.03|3.35|1.95|0
1678299000000|2023-03-08 18:10:00|3.34|1.94|3.35|1.95|3.41|2.01|3.31|1.91|0
1678299300000|2023-03-08 18:15:00|3.33|1.93|3.32|1.92|3.37|1.97|3.28|1.88|0
1678299600000|2023-03-08 18:20:00|3.31|1.91|3.34|1.94|3.36|1.96|3.29|1.89|0
1678299900000|2023-03-08 18:25:00|3.33|1.93|3.25|1.85|3.33|1.93|3.23|1.83|0
1678300200000|2023-03-08 18:30:00|3.24|1.84|3.26|1.86|3.29|1.89|3.22|1.82|0
1678300500000|2023-03-08 18:35:00|3.27|1.87|3.24|1.84|3.28|1.88|3.23|1.83|0
1678300800000|2023-03-08 18:40:00|3.23|1.83|3.24|1.84|3.26|1.86|3.21|1.81|0
1678301100000|2023-03-08 18:45:00|3.23|1.83|3.24|1.84|3.27|1.87|3.23|1.83|0
1678301400000|2023-03-08 18:50:00|3.22|1.82|3.31|1.91|3.31|1.91|3.21|1.81|0
1678301700000|2023-03-08 18:55:00|3.32|1.92|3.27|1.87|3.33|1.93|3.24|1.84|0
1678302000000|2023-03-08 19:00:00|3.28|1.88|3.29|1.89|3.34|1.94|3.27|1.87|0
1678302300000|2023-03-08 19:05:00|3.3|1.9|3.34|1.94|3.35|1.95|3.26|1.86|0
1678302600000|2023-03-08 19:10:00|3.35|1.95|3.34|1.94|3.41|2.01|3.34|1.94|0
1678302900000|2023-03-08 19:15:00|3.33|1.93|3.36|1.96|3.38|1.98|3.32|1.92|0
1678303200000|2023-03-08 19:20:00|3.35|1.95|3.37|1.97|3.41|2.01|3.35|1.95|0
1678303500000|2023-03-08 19:25:00|3.36|1.96|3.31|1.91|3.4|2|3.28|1.88|0
1678303800000|2023-03-08 19:30:00|3.32|1.92|3.28|1.88|3.32|1.92|3.26|1.86|0
1678304100000|2023-03-08 19:35:00|3.27|1.87|3.31|1.91|3.35|1.95|3.27|1.87|0
1678304400000|2023-03-08 19:40:00|3.3|1.9|3.28|1.88|3.34|1.94|3.26|1.86|0
1678304700000|2023-03-08 19:45:00|3.27|1.87|3.27|1.87|3.29|1.89|3.25|1.85|0
1678305000000|2023-03-08 19:50:00|3.26|1.86|3.25|1.85|3.26|1.86|3.22|1.82|0
1678305300000|2023-03-08 19:55:00|3.24|1.84|3.22|1.82|3.25|1.85|3.21|1.81|0
1678305600000|2023-03-08 20:00:00|3.23|1.83|3.22|1.82|3.26|1.86|3.2|1.8|0
1678305900000|2023-03-08 20:05:00|3.21|1.81|3.22|1.82|3.22|1.82|3.16|1.76|0
1678306200000|2023-03-08 20:10:00|3.21|1.81|3.2|1.8|3.22|1.82|3.18|1.78|0
1678306500000|2023-03-08 20:15:00|3.19|1.79|3.42|2.02|3.42|2.02|3.16|1.76|0
1678306800000|2023-03-08 20:20:00|3.56|2.16|4.03|2.63|4.3|2.9|3.56|2.16|0
1678307100000|2023-03-08 20:25:00|4.02|2.62|4.08|2.68|4.08|2.68|4.02|2.62|0
1678307400000|2023-03-08 20:30:00|4.07|2.67|4.13|2.73|4.14|2.74|4.07|2.67|0
1678307700000|2023-03-08 20:35:00|4.14|2.74|4.28|2.88|4.31|2.91|4.12|2.72|0
1678308000000|2023-03-08 20:40:00|4.27|2.87|4.42|3.02|4.44|3.04|4.27|2.87|0
1678308300000|2023-03-08 20:45:00|4.43|3.03|4.47|3.07|4.54|3.14|4.43|3.03|0
1678308600000|2023-03-08 20:50:00|4.48|3.08|4.46|3.06|4.5|3.1|4.42|3.02|0
1678308900000|2023-03-08 20:55:00|4.47|3.07|4.47|3.07|4.5|3.1|4.44|3.04|0
1678309200000|2023-03-08 21:00:00|4.48|3.08|4.49|3.09|4.49|3.09|4.46|3.06|0
1678309500000|2023-03-08 21:05:00|4.48|3.08|4.49|3.09|4.49|3.09|4.47|3.07|0
1678309800000|2023-03-08 21:10:00|4.47|3.07|4.5|3.1|4.5|3.1|4.47|3.07|0
1678310100000|2023-03-08 21:15:00|4.6|3|4.62|3.02|4.62|3.02|4.6|3|0
1678310400000|2023-03-08 21:20:00|4.63|3.03|4.64|3.04|4.64|3.04|4.62|3.02|0
1678310700000|2023-03-08 21:25:00|4.63|3.03|4.64|3.04|4.64|3.04|4.63|3.03|0
1678311000000|2023-03-08 21:30:00|4.63|3.03|4.63|3.03|4.64|3.04|4.62|3.02|0
1678311300000|2023-03-08 21:35:00|4.64|3.04|4.63|3.03|4.64|3.04|4.63|3.03|0
1678311600000|2023-03-08 21:40:00|4.64|3.04|4.64|3.04|4.65|3.05|4.64|3.04|0
1678311900000|2023-03-08 21:45:00|4.65|3.05|4.66|3.06|4.66|3.06|4.65|3.05|0
1678312200000|2023-03-08 21:50:00|4.65|3.05|4.66|3.06|4.67|3.07|4.65|3.05|0
1678312800000|2023-03-08 22:00:00|4.65|3.05|4.66|3.06|4.66|3.06|4.65|3.05|0
1678313100000|2023-03-08 22:05:00|4.67|3.07|4.66|3.06|4.67|3.07|4.66|3.06|0
1678313400000|2023-03-08 22:10:00|4.67|3.07|4.67|3.07|4.68|3.08|4.67|3.07|0
1678313700000|2023-03-08 22:15:00|4.68|3.08|4.67|3.07|4.68|3.08|4.67|3.07|0
1678314300000|2023-03-08 22:25:00|4.68|3.08|4.67|3.07|4.68|3.08|4.67|3.07|0
1678315500000|2023-03-08 22:45:00|4.66|3.06|4.66|3.06|4.66|3.06|4.66|3.06|0
1678315800000|2023-03-08 22:50:00|4.67|3.07|4.67|3.07|4.67|3.07|4.67|3.07|0
1678316100000|2023-03-08 22:55:00|4.66|3.06|4.66|3.06|4.67|3.07|4.66|3.06|0
1678316400000|2023-03-08 23:00:00|4.64|3.04|4.62|3.02|4.64|3.04|4.61|3.01|0
1678316700000|2023-03-08 23:05:00|4.61|3.01|4.59|2.99|4.62|3.02|4.59|2.99|0
1678317000000|2023-03-08 23:10:00|4.6|3|4.59|2.99|4.61|3.01|4.59|2.99|0
1678317300000|2023-03-08 23:15:00|4.6|3|4.6|3|4.6|3|4.59|2.99|0
1678317600000|2023-03-08 23:20:00|4.59|2.99|4.59|2.99|4.59|2.99|4.57|2.97|0
1678317900000|2023-03-08 23:25:00|4.58|2.98|4.59|2.99|4.59|2.99|4.57|2.97|0
1678318200000|2023-03-08 23:30:00|4.6|3|4.62|3.02|4.63|3.03|4.6|3|0
1678318500000|2023-03-08 23:35:00|4.61|3.01|4.59|2.99|4.61|3.01|4.59|2.99|0
1678318800000|2023-03-08 23:40:00|4.6|3|4.6|3|4.6|3|4.6|3|0
1678319100000|2023-03-08 23:45:00|4.61|3.01|4.6|3|4.62|3.02|4.58|2.98|0
1678319400000|2023-03-08 23:50:00|4.59|2.99|4.57|2.97|4.59|2.99|4.55|2.95|0
1678319700000|2023-03-08 23:55:00|4.56|2.96|4.57|2.97|4.57|2.97|4.55|2.95|0
1678320000000|2023-03-09 00:00:00|4.56|2.96|4.57|2.97|4.57|2.97|4.55|2.95|0
1678320300000|2023-03-09 00:05:00|4.58|2.98|4.54|2.94|4.58|2.98|4.53|2.93|0
1678320600000|2023-03-09 00:10:00|4.55|2.95|4.54|2.94|4.55|2.95|4.53|2.93|0
1678320900000|2023-03-09 00:15:00|4.55|2.95|4.55|2.95|4.56|2.96|4.53|2.93|0
1678321200000|2023-03-09 00:20:00|4.54|2.94|4.55|2.95|4.55|2.95|4.52|2.92|0
1678321500000|2023-03-09 00:25:00|4.54|2.94|4.54|2.94|4.55|2.95|4.53|2.93|0
1678321800000|2023-03-09 00:30:00|4.55|2.95|4.45|2.85|4.55|2.95|4.33|2.73|0
1678322100000|2023-03-09 00:35:00|4.46|2.86|4.48|2.88|4.5|2.9|4.45|2.85|0
1678322400000|2023-03-09 00:40:00|4.49|2.89|4.5|2.9|4.55|2.95|4.48|2.88|0
1678322700000|2023-03-09 00:45:00|4.51|2.91|4.5|2.9|4.51|2.91|4.48|2.88|0
1678323000000|2023-03-09 00:50:00|4.49|2.89|4.48|2.88|4.5|2.9|4.48|2.88|0
1678323300000|2023-03-09 00:55:00|4.49|2.89|4.51|2.91|4.51|2.91|4.49|2.89|0
1678323600000|2023-03-09 01:00:00|4.53|2.93|4.5|2.9|4.56|2.96|4.5|2.9|0
1678323900000|2023-03-09 01:05:00|4.49|2.89|4.43|2.83|4.5|2.9|4.41|2.81|0
1678324200000|2023-03-09 01:10:00|4.44|2.84|4.45|2.85|4.46|2.86|4.43|2.83|0
1678324500000|2023-03-09 01:15:00|4.44|2.84|4.46|2.86|4.46|2.86|4.43|2.83|0
1678324800000|2023-03-09 01:20:00|4.45|2.85|4.45|2.85|4.45|2.85|4.43|2.83|0
1678325100000|2023-03-09 01:25:00|4.46|2.86|4.44|2.84|4.46|2.86|4.42|2.82|0
1678325400000|2023-03-09 01:30:00|4.45|2.85|4.43|2.83|4.46|2.86|4.41|2.81|0
1678325700000|2023-03-09 01:35:00|4.44|2.84|4.43|2.83|4.45|2.85|4.41|2.81|0
1678326000000|2023-03-09 01:40:00|4.44|2.84|4.41|2.81|4.44|2.84|4.41|2.81|0
1678326300000|2023-03-09 01:45:00|4.42|2.82|4.37|2.77|4.42|2.82|4.37|2.77|0
1678326600000|2023-03-09 01:50:00|4.36|2.76|4.38|2.78|4.38|2.78|4.35|2.75|0
1678326900000|2023-03-09 01:55:00|4.39|2.79|4.34|2.74|4.39|2.79|4.34|2.74|0
1678327200000|2023-03-09 02:00:00|4.35|2.75|4.37|2.77|4.38|2.78|4.34|2.74|0
1678327500000|2023-03-09 02:05:00|4.36|2.76|4.39|2.79|4.39|2.79|4.36|2.76|0
1678327800000|2023-03-09 02:10:00|4.4|2.8|4.39|2.79|4.4|2.8|4.37|2.77|0
1678328100000|2023-03-09 02:15:00|4.38|2.78|4.38|2.78|4.39|2.79|4.37|2.77|0
1678328400000|2023-03-09 02:20:00|4.39|2.79|4.38|2.78|4.39|2.79|4.37|2.77|0
1678328700000|2023-03-09 02:25:00|4.39|2.79|4.41|2.81|4.41|2.81|4.39|2.79|0
1678329000000|2023-03-09 02:30:00|4.4|2.8|4.38|2.78|4.42|2.82|4.37|2.77|0
1678329300000|2023-03-09 02:35:00|4.37|2.77|4.38|2.78|4.39|2.79|4.37|2.77|0
1678329600000|2023-03-09 02:40:00|4.37|2.77|4.36|2.76|4.38|2.78|4.35|2.75|0
1678329900000|2023-03-09 02:45:00|4.35|2.75|4.39|2.79|4.39|2.79|4.35|2.75|0
1678330200000|2023-03-09 02:50:00|4.4|2.8|4.42|2.82|4.42|2.82|4.4|2.8|0
1678330500000|2023-03-09 02:55:00|4.41|2.81|4.42|2.82|4.42|2.82|4.41|2.81|0
1678330800000|2023-03-09 03:00:00|4.41|2.81|4.4|2.8|4.41|2.81|4.4|2.8|0
1678331100000|2023-03-09 03:05:00|4.41|2.81|4.42|2.82|4.43|2.83|4.4|2.8|0
1678331400000|2023-03-09 03:10:00|4.43|2.83|4.37|2.77|4.43|2.83|4.36|2.76|0
1678331700000|2023-03-09 03:15:00|4.38|2.78|4.4|2.8|4.4|2.8|4.37|2.77|0
1678332000000|2023-03-09 03:20:00|4.41|2.81|4.43|2.83|4.43|2.83|4.41|2.81|0
1678332300000|2023-03-09 03:25:00|4.42|2.82|4.41|2.81|4.43|2.83|4.41|2.81|0
1678332600000|2023-03-09 03:30:00|4.4|2.8|4.39|2.79|4.42|2.82|4.39|2.79|0
1678332900000|2023-03-09 03:35:00|4.4|2.8|4.42|2.82|4.42|2.82|4.4|2.8|0
1678333200000|2023-03-09 03:40:00|4.43|2.83|4.43|2.83|4.43|2.83|4.42|2.82|0
1678333500000|2023-03-09 03:45:00|4.42|2.82|4.41|2.81|4.43|2.83|4.4|2.8|0
1678333800000|2023-03-09 03:50:00|4.42|2.82|4.42|2.82|4.43|2.83|4.42|2.82|0
1678334100000|2023-03-09 03:55:00|4.41|2.81|4.41|2.81|4.42|2.82|4.41|2.81|0
1678334400000|2023-03-09 04:00:00|4.42|2.82|4.4|2.8|4.42|2.82|4.4|2.8|0
1678334700000|2023-03-09 04:05:00|4.39|2.79|4.41|2.81|4.41|2.81|4.39|2.79|0
1678335000000|2023-03-09 04:10:00|4.4|2.8|4.4|2.8|4.41|2.81|4.4|2.8|0
1678335300000|2023-03-09 04:15:00|4.41|2.81|4.41|2.81|4.41|2.81|4.39|2.79|0
1678335900000|2023-03-09 04:25:00|4.42|2.82|4.42|2.82|4.42|2.82|4.41|2.81|0
1678336200000|2023-03-09 04:30:00|4.43|2.83|4.42|2.82|4.43|2.83|4.41|2.81|0
1678336500000|2023-03-09 04:35:00|4.41|2.81|4.41|2.81|4.42|2.82|4.41|2.81|0
1678336800000|2023-03-09 04:40:00|4.4|2.8|4.4|2.8|4.41|2.81|4.39|2.79|0
1678337100000|2023-03-09 04:45:00|4.41|2.81|4.42|2.82|4.42|2.82|4.4|2.8|0
1678337400000|2023-03-09 04:50:00|4.43|2.83|4.43|2.83|4.44|2.84|4.42|2.82|0
1678337700000|2023-03-09 04:55:00|4.44|2.84|4.44|2.84|4.45|2.85|4.44|2.84|0
1678338000000|2023-03-09 05:00:00|4.43|2.83|4.44|2.84|4.44|2.84|4.43|2.83|0
1678338300000|2023-03-09 05:05:00|4.43|2.83|4.45|2.85|4.45|2.85|4.43|2.83|0
1678338600000|2023-03-09 05:10:00|4.46|2.86|4.48|2.88|4.48|2.88|4.45|2.85|0
1678338900000|2023-03-09 05:15:00|4.47|2.87|4.47|2.87|4.49|2.89|4.47|2.87|0
1678339200000|2023-03-09 05:20:00|4.48|2.88|4.47|2.87|4.48|2.88|4.47|2.87|0
1678339500000|2023-03-09 05:25:00|4.48|2.88|4.48|2.88|4.49|2.89|4.47|2.87|0
1678339800000|2023-03-09 05:30:00|4.49|2.89|4.49|2.89|4.5|2.9|4.48|2.88|0
1678340100000|2023-03-09 05:35:00|4.5|2.9|4.49|2.89|4.51|2.91|4.49|2.89|0
1678340400000|2023-03-09 05:40:00|4.5|2.9|4.48|2.88|4.5|2.9|4.48|2.88|0
1678340700000|2023-03-09 05:45:00|4.49|2.89|4.46|2.86|4.49|2.89|4.45|2.85|0
1678341000000|2023-03-09 05:50:00|4.47|2.87|4.48|2.88|4.48|2.88|4.46|2.86|0
1678341300000|2023-03-09 05:55:00|4.47|2.87|4.48|2.88|4.48|2.88|4.47|2.87|0
1678341600000|2023-03-09 06:00:00|4.47|2.87|4.46|2.86|4.47|2.87|4.45|2.85|0
1678341900000|2023-03-09 06:05:00|4.45|2.85|4.48|2.88|4.48|2.88|4.45|2.85|0
1678342200000|2023-03-09 06:10:00|4.49|2.89|4.5|2.9|4.5|2.9|4.48|2.88|0
1678342500000|2023-03-09 06:15:00|4.51|2.91|4.51|2.91|4.52|2.92|4.49|2.89|0
1678342800000|2023-03-09 06:20:00|4.5|2.9|4.52|2.92|4.52|2.92|4.5|2.9|0
1678343100000|2023-03-09 06:25:00|4.51|2.91|4.5|2.9|4.52|2.92|4.5|2.9|0
1678343400000|2023-03-09 06:30:00|4.51|2.91|4.49|2.89|4.51|2.91|4.48|2.88|0
1678343700000|2023-03-09 06:35:00|4.48|2.88|4.49|2.89|4.49|2.89|4.48|2.88|0
1678344000000|2023-03-09 06:40:00|4.5|2.9|4.49|2.89|4.5|2.9|4.48|2.88|0
1678344300000|2023-03-09 06:45:00|4.5|2.9|4.5|2.9|4.5|2.9|4.48|2.88|0
1678344600000|2023-03-09 06:50:00|4.49|2.89|4.49|2.89|4.49|2.89|4.49|2.89|0
1678345200000|2023-03-09 07:00:00|4.48|2.88|4.44|2.84|4.48|2.88|4.41|2.81|0
1678345500000|2023-03-09 07:05:00|4.34|2.94|4.31|2.91|4.34|2.94|4.31|2.91|0
1678345800000|2023-03-09 07:10:00|4.3|2.9|4.31|2.91|4.33|2.93|4.3|2.9|0
1678346100000|2023-03-09 07:15:00|4.3|2.9|4.28|2.88|4.3|2.9|4.28|2.88|0
1678346400000|2023-03-09 07:20:00|4.29|2.89|4.32|2.92|4.32|2.92|4.28|2.88|0
1678346700000|2023-03-09 07:25:00|4.31|2.91|4.33|2.93|4.34|2.94|4.31|2.91|0
1678347000000|2023-03-09 07:30:00|4.32|2.92|4.32|2.92|4.32|2.92|4.31|2.91|0
1678347300000|2023-03-09 07:35:00|4.31|2.91|4.31|2.91|4.33|2.93|4.3|2.9|0
1678347600000|2023-03-09 07:40:00|4.32|2.92|4.32|2.92|4.33|2.93|4.31|2.91|0
1678347900000|2023-03-09 07:45:00|4.31|2.91|4.31|2.91|4.32|2.92|4.29|2.89|0
1678348200000|2023-03-09 07:50:00|4.3|2.9|4.28|2.88|4.32|2.92|4.28|2.88|0
1678348500000|2023-03-09 07:55:00|4.27|2.87|4.3|2.9|4.32|2.92|4.27|2.87|0
1678348800000|2023-03-09 08:00:00|4.31|2.91|4.32|2.92|4.34|2.94|4.29|2.89|0
1678349100000|2023-03-09 08:05:00|4.33|2.93|4.27|2.87|4.33|2.93|4.27|2.87|0
1678349400000|2023-03-09 08:10:00|4.28|2.88|4.23|2.83|4.28|2.88|4.22|2.82|0
1678349700000|2023-03-09 08:15:00|4.24|2.84|4.25|2.85|4.27|2.87|4.21|2.81|0
1678350000000|2023-03-09 08:20:00|4.24|2.84|4.21|2.81|4.24|2.84|4.2|2.8|0
1678350300000|2023-03-09 08:25:00|4.2|2.8|4.19|2.79|4.22|2.82|4.18|2.78|0
1678350600000|2023-03-09 08:30:00|4.2|2.8|4.25|2.85|4.25|2.85|4.2|2.8|0
1678350900000|2023-03-09 08:35:00|4.26|2.86|4.3|2.9|4.3|2.9|4.26|2.86|0
1678351200000|2023-03-09 08:40:00|4.31|2.91|4.27|2.87|4.31|2.91|4.27|2.87|0
1678351500000|2023-03-09 08:45:00|4.25|2.85|4.24|2.84|4.27|2.87|4.2|2.8|0
1678351800000|2023-03-09 08:50:00|4.23|2.83|4.25|2.85|4.27|2.87|4.23|2.83|0
1678352100000|2023-03-09 08:55:00|4.26|2.86|4.25|2.85|4.27|2.87|4.24|2.84|0
1678352400000|2023-03-09 09:00:00|4.24|2.84|4.17|2.77|4.24|2.84|4.17|2.77|0
1678352700000|2023-03-09 09:05:00|4.18|2.78|4.2|2.8|4.22|2.82|4.18|2.78|0
1678353000000|2023-03-09 09:10:00|4.21|2.81|4.18|2.78|4.22|2.82|4.17|2.77|0
1678353300000|2023-03-09 09:15:00|4.17|2.77|4.21|2.81|4.22|2.82|4.17|2.77|0
1678353600000|2023-03-09 09:20:00|4.2|2.8|4.18|2.78|4.2|2.8|4.15|2.75|0
1678353900000|2023-03-09 09:25:00|4.17|2.77|4.16|2.76|4.19|2.79|4.15|2.75|0
1678354200000|2023-03-09 09:30:00|4.15|2.75|4.16|2.76|4.16|2.76|4.12|2.72|0
1678354500000|2023-03-09 09:35:00|4.17|2.77|4.18|2.78|4.2|2.8|4.16|2.76|0
1678354800000|2023-03-09 09:40:00|4.19|2.79|4.16|2.76|4.2|2.8|4.15|2.75|0
1678355100000|2023-03-09 09:45:00|4.15|2.75|4.12|2.72|4.15|2.75|4.09|2.69|0
1678355400000|2023-03-09 09:50:00|4.11|2.71|4.12|2.72|4.13|2.73|4.09|2.69|0
1678355700000|2023-03-09 09:55:00|4.11|2.71|4.09|2.69|4.12|2.72|4.07|2.67|0
1678356000000|2023-03-09 10:00:00|4.08|2.68|4.08|2.68|4.12|2.72|4.07|2.67|0
1678356300000|2023-03-09 10:05:00|4.09|2.69|4.09|2.69|4.1|2.7|4.07|2.67|0
1678356600000|2023-03-09 10:10:00|4.08|2.68|4.11|2.71|4.13|2.73|4.07|2.67|0
1678356900000|2023-03-09 10:15:00|4.1|2.7|4.09|2.69|4.12|2.72|4.09|2.69|0
1678357200000|2023-03-09 10:20:00|4.08|2.68|4.09|2.69|4.1|2.7|4.06|2.66|0
1678357500000|2023-03-09 10:25:00|4.1|2.7|4.12|2.72|4.12|2.72|4.09|2.69|0
1678357800000|2023-03-09 10:30:00|4.13|2.73|4.16|2.76|4.17|2.77|4.12|2.72|0
1678358100000|2023-03-09 10:35:00|4.15|2.75|4.17|2.77|4.17|2.77|4.14|2.74|0
1678358400000|2023-03-09 10:40:00|4.18|2.78|4.17|2.77|4.2|2.8|4.17|2.77|0
1678358700000|2023-03-09 10:45:00|4.18|2.78|4.17|2.77|4.19|2.79|4.17|2.77|0
1678359000000|2023-03-09 10:50:00|4.18|2.78|4.2|2.8|4.2|2.8|4.18|2.78|0
1678359300000|2023-03-09 10:55:00|4.21|2.81|4.21|2.81|4.21|2.81|4.19|2.79|0
1678359600000|2023-03-09 11:00:00|4.22|2.82|4.22|2.82|4.22|2.82|4.2|2.8|0
1678359900000|2023-03-09 11:05:00|4.24|2.84|4.25|2.85|4.26|2.86|4.24|2.84|0
1678360200000|2023-03-09 11:10:00|4.26|2.86|4.24|2.84|4.27|2.87|4.24|2.84|0
1678360500000|2023-03-09 11:15:00|4.23|2.83|4.24|2.84|4.24|2.84|4.22|2.82|0
1678360800000|2023-03-09 11:20:00|4.23|2.83|4.23|2.83|4.24|2.84|4.19|2.79|0
1678361100000|2023-03-09 11:25:00|4.24|2.84|4.27|2.87|4.28|2.88|4.24|2.84|0
1678361400000|2023-03-09 11:30:00|4.25|2.85|4.27|2.87|4.27|2.87|4.24|2.84|0
1678361700000|2023-03-09 11:35:00|4.28|2.88|4.27|2.87|4.28|2.88|4.26|2.86|0
1678362000000|2023-03-09 11:40:00|4.28|2.88|4.3|2.9|4.3|2.9|4.27|2.87|0
1678362300000|2023-03-09 11:45:00|4.29|2.89|4.26|2.86|4.3|2.9|4.26|2.86|0
1678362600000|2023-03-09 11:50:00|4.25|2.85|4.26|2.86|4.29|2.89|4.25|2.85|0
1678362900000|2023-03-09 11:55:00|4.27|2.87|4.28|2.88|4.28|2.88|4.25|2.85|0
1678363200000|2023-03-09 12:00:00|4.27|2.87|4.23|2.83|4.29|2.89|4.23|2.83|0
1678363500000|2023-03-09 12:05:00|4.22|2.82|4.18|2.78|4.22|2.82|4.16|2.76|0
1678363800000|2023-03-09 12:10:00|4.19|2.79|4.17|2.77|4.22|2.82|4.16|2.76|0
1678364100000|2023-03-09 12:15:00|4.16|2.76|4.2|2.8|4.21|2.81|4.14|2.74|0
1678364400000|2023-03-09 12:20:00|4.19|2.79|4.17|2.77|4.19|2.79|4.15|2.75|0
1678364700000|2023-03-09 12:25:00|4.18|2.78|4.19|2.79|4.2|2.8|4.17|2.77|0
1678365000000|2023-03-09 12:30:00|4.2|2.8|4.11|2.71|4.2|2.8|4.11|2.71|0
1678365300000|2023-03-09 12:35:00|4.12|2.72|4.16|2.76|4.16|2.76|4.12|2.72|0
1678365600000|2023-03-09 12:40:00|4.15|2.75|4.13|2.73|4.16|2.76|4.13|2.73|0
1678365900000|2023-03-09 12:45:00|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1678366200000|2023-03-09 12:50:00|4.14|2.74|4.23|2.83|4.23|2.83|4.14|2.74|0
1678366500000|2023-03-09 12:55:00|4.22|2.82|4.17|2.77|4.22|2.82|4.16|2.76|0
1678366800000|2023-03-09 13:00:00|4.16|2.76|4.16|2.76|4.17|2.77|4.14|2.74|0
1678367100000|2023-03-09 13:05:00|4.17|2.77|4.11|2.71|4.17|2.77|4.11|2.71|0
1678367400000|2023-03-09 13:10:00|4.12|2.72|4.09|2.69|4.14|2.74|4.09|2.69|0
1678367700000|2023-03-09 13:15:00|4.1|2.7|4.11|2.71|4.14|2.74|4.1|2.7|0
1678368000000|2023-03-09 13:20:00|4.12|2.72|4.14|2.74|4.15|2.75|4.1|2.7|0
1678368300000|2023-03-09 13:25:00|4.15|2.75|4.14|2.74|4.16|2.76|4.14|2.74|0
1678368600000|2023-03-09 13:30:00|4.15|2.75|4.4|3|4.47|3.07|4.15|2.75|0
1678368900000|2023-03-09 13:35:00|4.39|2.99|4.4|3|4.41|3.01|4.33|2.93|0
1678369200000|2023-03-09 13:40:00|4.41|3.01|4.4|3|4.53|3.13|4.4|3|0
1678369500000|2023-03-09 13:45:00|4.41|3.01|4.43|3.03|4.44|3.04|4.37|2.97|0
1678369800000|2023-03-09 13:50:00|4.44|3.04|4.49|3.09|4.51|3.11|4.41|3.01|0
1678370100000|2023-03-09 13:55:00|4.48|3.08|4.57|3.17|4.58|3.18|4.46|3.06|0
1678370400000|2023-03-09 14:00:00|4.58|3.18|4.69|3.29|4.72|3.32|4.58|3.18|0
1678370700000|2023-03-09 14:05:00|4.7|3.3|4.48|3.08|4.71|3.31|4.48|3.08|0
1678371000000|2023-03-09 14:10:00|4.49|3.09|4.36|2.96|4.5|3.1|4.36|2.96|0
1678371300000|2023-03-09 14:15:00|4.37|2.97|4.4|3|4.41|3.01|4.34|2.94|0
1678371600000|2023-03-09 14:20:00|4.41|3.01|4.36|2.96|4.41|3.01|4.34|2.94|0
1678371900000|2023-03-09 14:25:00|4.35|2.95|4.32|2.92|4.35|2.95|4.31|2.91|0
1678372200000|2023-03-09 14:30:00|4.3|2.9|4.41|3.01|4.44|3.04|4.23|2.83|0
1678372500000|2023-03-09 14:35:00|4.44|3.04|4.49|3.09|4.49|3.09|4.38|2.98|0
1678372800000|2023-03-09 14:40:00|4.51|3.11|4.35|2.95|4.52|3.12|4.34|2.94|0
1678373100000|2023-03-09 14:45:00|4.36|2.96|4.58|3.18|4.6|3.2|4.36|2.96|0
1678373400000|2023-03-09 14:50:00|4.6|3.2|4.37|2.97|4.65|3.25|4.37|2.97|0
1678373700000|2023-03-09 14:55:00|4.36|2.96|4.36|2.96|4.4|3|4.33|2.93|0
1678374000000|2023-03-09 15:00:00|4.38|2.98|4.43|3.03|4.45|3.05|4.32|2.92|0
1678374300000|2023-03-09 15:05:00|4.44|3.04|4.35|2.95|4.48|3.08|4.29|2.89|0
1678374600000|2023-03-09 15:10:00|4.36|2.96|4.04|2.64|4.38|2.98|4.02|2.62|0
1678374900000|2023-03-09 15:15:00|4.03|2.63|4.15|2.75|4.17|2.77|3.93|2.53|0
1678375200000|2023-03-09 15:20:00|4.14|2.74|4.16|2.76|4.2|2.8|4.13|2.73|0
1678375500000|2023-03-09 15:25:00|4.15|2.75|4.22|2.82|4.22|2.82|4.12|2.72|0
1678375800000|2023-03-09 15:30:00|4.23|2.83|4.37|2.97|4.37|2.97|4.2|2.8|0
1678376100000|2023-03-09 15:35:00|4.36|2.96|4.37|2.97|4.42|3.02|4.36|2.96|0
1678376400000|2023-03-09 15:40:00|4.39|2.99|4.42|3.02|4.43|3.03|4.36|2.96|0
1678376700000|2023-03-09 15:45:00|4.41|3.01|4.41|3.01|4.46|3.06|4.36|2.96|0
1678377000000|2023-03-09 15:50:00|4.42|3.02|4.37|2.97|4.42|3.02|4.34|2.94|0
1678377300000|2023-03-09 15:55:00|4.35|2.95|4.18|2.78|4.36|2.96|4.18|2.78|0
1678377600000|2023-03-09 16:00:00|4.17|2.77|4.14|2.74|4.2|2.8|4.1|2.7|0
1678377900000|2023-03-09 16:05:00|4.13|2.73|4.1|2.7|4.14|2.74|4.04|2.64|0
1678378200000|2023-03-09 16:10:00|4.09|2.69|4.14|2.74|4.14|2.74|4.07|2.67|0
1678378500000|2023-03-09 16:15:00|4.13|2.73|4.21|2.81|4.24|2.84|4.12|2.72|0
1678378800000|2023-03-09 16:20:00|4.22|2.82|4.27|2.87|4.27|2.87|4.17|2.77|0
1678379100000|2023-03-09 16:25:00|4.26|2.86|4.1|2.7|4.27|2.87|4.1|2.7|0
1678379400000|2023-03-09 16:30:00|4.11|2.71|4.12|2.72|4.19|2.79|4.1|2.7|0
1678379700000|2023-03-09 16:35:00|4.13|2.73|4.09|2.69|4.15|2.75|4.08|2.68|0
1678380000000|2023-03-09 16:40:00|4.1|2.7|4.12|2.72|4.15|2.75|4.07|2.67|0
1678380300000|2023-03-09 16:45:00|4.13|2.73|4.17|2.77|4.21|2.81|4.12|2.72|0
1678380600000|2023-03-09 16:50:00|4.18|2.78|4.15|2.75|4.2|2.8|4.11|2.71|0
1678380900000|2023-03-09 16:55:00|4.14|2.74|4.06|2.66|4.14|2.74|4.05|2.65|0
1678381200000|2023-03-09 17:00:00|4.05|2.65|3.92|2.52|4.07|2.67|3.86|2.46|0
1678381500000|2023-03-09 17:05:00|3.91|2.51|3.95|2.55|3.98|2.58|3.85|2.45|0
1678381800000|2023-03-09 17:10:00|3.96|2.56|3.94|2.54|4|2.6|3.93|2.53|0
1678382100000|2023-03-09 17:15:00|3.95|2.55|4|2.6|4|2.6|3.9|2.5|0
1678382400000|2023-03-09 17:20:00|3.99|2.59|4.05|2.65|4.09|2.69|3.96|2.56|0
1678382700000|2023-03-09 17:25:00|4.04|2.64|4.08|2.68|4.1|2.7|4.02|2.62|0
1678383000000|2023-03-09 17:30:00|4.09|2.69|4.05|2.65|4.1|2.7|4.03|2.63|0
1678383300000|2023-03-09 17:35:00|4.04|2.64|3.94|2.54|4.04|2.64|3.91|2.51|0
1678383600000|2023-03-09 17:40:00|3.93|2.53|3.88|2.48|3.99|2.59|3.86|2.46|0
1678383900000|2023-03-09 17:45:00|3.87|2.47|3.79|2.39|3.87|2.47|3.77|2.37|0
1678384200000|2023-03-09 17:50:00|3.78|2.38|3.82|2.42|3.84|2.44|3.78|2.38|0
1678384500000|2023-03-09 17:55:00|3.81|2.41|3.8|2.4|3.84|2.44|3.79|2.39|0
1678384800000|2023-03-09 18:00:00|3.79|2.39|3.84|2.44|3.86|2.46|3.76|2.36|0
1678385100000|2023-03-09 18:05:00|3.82|2.42|3.81|2.41|3.85|2.45|3.79|2.39|0
1678385400000|2023-03-09 18:10:00|3.82|2.42|3.73|2.33|3.82|2.42|3.71|2.31|0
1678385700000|2023-03-09 18:15:00|3.72|2.32|3.65|2.25|3.74|2.34|3.65|2.25|0
1678386000000|2023-03-09 18:20:00|3.66|2.26|3.55|2.15|3.71|2.31|3.55|2.15|0
1678386300000|2023-03-09 18:25:00|3.54|2.14|3.97|2.57|3.97|2.57|3.45|2.05|0
1678386600000|2023-03-09 18:30:00|3.95|2.55|4.17|2.77|4.3|2.9|3.95|2.55|0
1678386900000|2023-03-09 18:35:00|4.16|2.76|4.09|2.69|4.18|2.78|4.08|2.68|0
1678387200000|2023-03-09 18:40:00|4.1|2.7|4.21|2.81|4.23|2.83|4.1|2.7|0
1678387500000|2023-03-09 18:45:00|4.2|2.8|3.97|2.57|4.22|2.82|3.95|2.55|0
1678387800000|2023-03-09 18:50:00|3.96|2.56|4.5|3.1|4.55|3.15|3.91|2.51|0
1678388100000|2023-03-09 18:55:00|4.49|3.09|4.49|3.09|4.55|3.15|4.47|3.07|0
1678388400000|2023-03-09 19:00:00|4.5|3.1|4.32|2.92|4.51|3.11|4.32|2.92|0
1678388700000|2023-03-09 19:05:00|4.3|2.9|4.36|2.96|4.4|3|4.3|2.9|0
1678389000000|2023-03-09 19:10:00|4.37|2.97|4.21|2.81|4.37|2.97|4.1|2.7|0
1678389300000|2023-03-09 19:15:00|4.19|2.79|4.22|2.82|4.28|2.88|4.17|2.77|0
1678389600000|2023-03-09 19:20:00|4.24|2.84|4.13|2.73|4.28|2.88|4.01|2.61|0
1678389900000|2023-03-09 19:25:00|4.15|2.75|4.02|2.62|4.17|2.77|4.01|2.61|0
1678390200000|2023-03-09 19:30:00|4.01|2.61|3.86|2.46|4.01|2.61|3.84|2.44|0
1678390500000|2023-03-09 19:35:00|3.89|2.49|4.17|2.77|4.23|2.83|3.89|2.49|0
1678390800000|2023-03-09 19:40:00|4.19|2.79|4.22|2.82|4.28|2.88|4.19|2.79|0
1678391100000|2023-03-09 19:45:00|4.2|2.8|4.13|2.73|4.28|2.88|4.09|2.69|0
1678391400000|2023-03-09 19:50:00|4.12|2.72|4.04|2.64|4.13|2.73|4.04|2.64|0
1678391700000|2023-03-09 19:55:00|4.03|2.63|3.95|2.55|4.06|2.66|3.94|2.54|0
1678392000000|2023-03-09 20:00:00|3.97|2.57|3.85|2.45|4.01|2.61|3.85|2.45|0
1678392300000|2023-03-09 20:05:00|3.86|2.46|4.35|2.95|4.78|3.38|3.81|2.41|0
1678392600000|2023-03-09 20:10:00|4.33|2.93|4.31|2.91|4.4|3|4.29|2.89|0
1678392900000|2023-03-09 20:15:00|4.29|2.89|4.27|2.87|4.45|3.05|4.17|2.77|0
1678393200000|2023-03-09 20:20:00|4.28|2.88|4.28|2.88|4.39|2.99|4.12|2.72|0
1678393500000|2023-03-09 20:25:00|4.26|2.86|4.33|2.93|4.49|3.09|4.23|2.83|0
1678393800000|2023-03-09 20:30:00|4.32|2.92|4.55|3.15|4.62|3.22|4.27|2.87|0
1678394100000|2023-03-09 20:35:00|4.54|3.14|4.59|3.19|4.6|3.2|4.37|2.97|0
1678394400000|2023-03-09 20:40:00|4.58|3.18|4.28|2.88|4.63|3.23|4.26|2.86|0
1678394700000|2023-03-09 20:45:00|4.29|2.89|4.27|2.87|4.3|2.9|4.09|2.69|0
1678395000000|2023-03-09 20:50:00|4.26|2.86|4.31|2.91|4.42|3.02|4.24|2.84|0
1678395300000|2023-03-09 20:55:00|4.33|2.93|4.14|2.74|4.34|2.94|4.06|2.66|0
1678395600000|2023-03-09 21:00:00|4.1|2.7|4.07|2.67|4.19|2.79|4.06|2.66|0
1678395900000|2023-03-09 21:05:00|4.08|2.68|4.02|2.62|4.09|2.69|4.02|2.62|0
1678396200000|2023-03-09 21:10:00|4.01|2.61|4.37|2.97|4.37|2.97|3.97|2.57|0
1678396500000|2023-03-09 21:15:00|4.49|2.89|4.48|2.88|4.51|2.91|4.47|2.87|0
1678396800000|2023-03-09 21:20:00|4.49|2.89|4.46|2.86|4.51|2.91|4.45|2.85|0
1678397100000|2023-03-09 21:25:00|4.45|2.85|4.44|2.84|4.47|2.87|4.44|2.84|0
1678397400000|2023-03-09 21:30:00|4.45|2.85|4.47|2.87|4.47|2.87|4.44|2.84|0
1678397700000|2023-03-09 21:35:00|4.49|2.89|4.48|2.88|4.52|2.92|4.47|2.87|0
1678398000000|2023-03-09 21:40:00|4.47|2.87|4.49|2.89|4.52|2.92|4.47|2.87|0
1678398300000|2023-03-09 21:45:00|4.5|2.9|4.15|2.55|4.53|2.93|4.14|2.54|0
1678398600000|2023-03-09 21:50:00|3.99|2.39|4.05|2.45|4.07|2.47|3.99|2.39|0
1678398900000|2023-03-09 21:55:00|4.06|2.46|4.06|2.46|4.07|2.47|4.04|2.44|0
1678399200000|2023-03-09 22:00:00|4.05|2.45|4.05|2.45|4.06|2.46|4.04|2.44|0
1678399500000|2023-03-09 22:05:00|4.06|2.46|4.03|2.43|4.06|2.46|4.03|2.43|0
1678399800000|2023-03-09 22:10:00|4.04|2.44|4.03|2.43|4.04|2.44|4.03|2.43|0
1678400100000|2023-03-09 22:15:00|4.02|2.42|4.01|2.41|4.02|2.42|4.01|2.41|0
1678400400000|2023-03-09 22:20:00|4.02|2.42|4.02|2.42|4.02|2.42|4.02|2.42|0
1678400700000|2023-03-09 22:25:00|4.01|2.41|4|2.4|4.02|2.42|4|2.4|0
1678401000000|2023-03-09 22:30:00|4.01|2.41|4.01|2.41|4.02|2.42|4|2.4|0
1678401300000|2023-03-09 22:35:00|4.02|2.42|4.01|2.41|4.02|2.42|4|2.4|0
1678401600000|2023-03-09 22:40:00|4|2.4|4.01|2.41|4.01|2.41|4|2.4|0
1678401900000|2023-03-09 22:45:00|4.02|2.42|4.02|2.42|4.02|2.42|4.01|2.41|0
1678402200000|2023-03-09 22:50:00|4.01|2.41|4.03|2.43|4.04|2.44|4.01|2.41|0
1678402500000|2023-03-09 22:55:00|4.04|2.44|4.03|2.43|4.04|2.44|4.03|2.43|0
1678402800000|2023-03-09 23:00:00|4|2.4|3.79|2.19|4|2.4|3.79|2.19|0
1678403100000|2023-03-09 23:05:00|3.8|2.2|3.85|2.25|3.87|2.27|3.8|2.2|0
1678403400000|2023-03-09 23:10:00|3.84|2.24|3.88|2.28|3.89|2.29|3.82|2.22|0
1678403700000|2023-03-09 23:15:00|3.89|2.29|3.92|2.32|3.92|2.32|3.88|2.28|0
1678404000000|2023-03-09 23:20:00|3.91|2.31|3.92|2.32|3.94|2.34|3.9|2.3|0
1678404300000|2023-03-09 23:25:00|3.91|2.31|3.93|2.33|3.94|2.34|3.91|2.31|0
1678404600000|2023-03-09 23:30:00|3.94|2.34|3.91|2.31|3.94|2.34|3.91|2.31|0
1678404900000|2023-03-09 23:35:00|3.9|2.3|3.86|2.26|3.94|2.34|3.86|2.26|0
1678405200000|2023-03-09 23:40:00|3.87|2.27|3.86|2.26|3.89|2.29|3.85|2.25|0
1678405500000|2023-03-09 23:45:00|3.87|2.27|3.88|2.28|3.89|2.29|3.87|2.27|0
1678405800000|2023-03-09 23:50:00|3.87|2.27|3.93|2.33|3.94|2.34|3.87|2.27|0
1678406100000|2023-03-09 23:55:00|3.92|2.32|3.91|2.31|3.92|2.32|3.9|2.3|0
1678406400000|2023-03-10 00:00:00|3.9|2.3|3.93|2.33|3.94|2.34|3.88|2.28|0
1678406700000|2023-03-10 00:05:00|3.92|2.32|3.89|2.29|3.93|2.33|3.89|2.29|0
1678407000000|2023-03-10 00:10:00|3.9|2.3|3.85|2.25|3.91|2.31|3.85|2.25|0
1678407300000|2023-03-10 00:15:00|3.86|2.26|3.85|2.25|3.9|2.3|3.85|2.25|0
1678407600000|2023-03-10 00:20:00|3.84|2.24|3.82|2.22|3.84|2.24|3.79|2.19|0
1678407900000|2023-03-10 00:25:00|3.83|2.23|3.77|2.17|3.86|2.26|3.75|2.15|0
1678408200000|2023-03-10 00:30:00|3.8|2.2|3.86|2.26|3.87|2.27|3.78|2.18|0
1678408500000|2023-03-10 00:35:00|3.85|2.25|3.82|2.22|3.85|2.25|3.82|2.22|0
1678408800000|2023-03-10 00:40:00|3.83|2.23|3.79|2.19|3.84|2.24|3.79|2.19|0
1678409100000|2023-03-10 00:45:00|3.78|2.18|3.78|2.18|3.8|2.2|3.77|2.17|0
1678409400000|2023-03-10 00:50:00|3.77|2.17|3.79|2.19|3.82|2.22|3.76|2.16|0
1678409700000|2023-03-10 00:55:00|3.78|2.18|3.77|2.17|3.78|2.18|3.76|2.16|0
1678410000000|2023-03-10 01:00:00|3.76|2.16|3.74|2.14|3.79|2.19|3.74|2.14|0
1678410300000|2023-03-10 01:05:00|3.75|2.15|3.74|2.14|3.75|2.15|3.73|2.13|0
1678410600000|2023-03-10 01:10:00|3.75|2.15|3.69|2.09|3.75|2.15|3.69|2.09|0
1678410900000|2023-03-10 01:15:00|3.7|2.1|3.72|2.12|3.72|2.12|3.68|2.08|0
1678411200000|2023-03-10 01:20:00|3.71|2.11|3.75|2.15|3.77|2.17|3.71|2.11|0
1678411500000|2023-03-10 01:25:00|3.76|2.16|3.81|2.21|3.81|2.21|3.75|2.15|0
1678411800000|2023-03-10 01:30:00|3.8|2.2|3.82|2.22|3.82|2.22|3.77|2.17|0
1678412100000|2023-03-10 01:35:00|3.81|2.21|3.82|2.22|3.82|2.22|3.79|2.19|0
1678412400000|2023-03-10 01:40:00|3.81|2.21|3.77|2.17|3.81|2.21|3.76|2.16|0
1678412700000|2023-03-10 01:45:00|3.78|2.18|3.77|2.17|3.78|2.18|3.76|2.16|0
1678413000000|2023-03-10 01:50:00|3.78|2.18|3.78|2.18|3.79|2.19|3.77|2.17|0
1678413300000|2023-03-10 01:55:00|3.79|2.19|3.74|2.14|3.79|2.19|3.74|2.14|0
1678413600000|2023-03-10 02:00:00|3.73|2.13|3.73|2.13|3.75|2.15|3.73|2.13|0
1678413900000|2023-03-10 02:05:00|3.74|2.14|3.76|2.16|3.76|2.16|3.74|2.14|0
1678414200000|2023-03-10 02:10:00|3.75|2.15|3.73|2.13|3.77|2.17|3.72|2.12|0
1678414500000|2023-03-10 02:15:00|3.72|2.12|3.55|1.95|3.72|2.12|3.53|1.93|0
1678414800000|2023-03-10 02:20:00|3.56|1.96|3.71|2.11|3.72|2.12|3.54|1.94|0
1678415100000|2023-03-10 02:25:00|3.7|2.1|3.66|2.06|3.71|2.11|3.66|2.06|0
1678415400000|2023-03-10 02:30:00|3.7|2.1|3.75|2.15|3.8|2.2|3.7|2.1|0
1678415700000|2023-03-10 02:35:00|3.76|2.16|3.86|2.26|3.89|2.29|3.76|2.16|0
1678416000000|2023-03-10 02:40:00|3.87|2.27|3.8|2.2|3.88|2.28|3.8|2.2|0
1678416300000|2023-03-10 02:45:00|3.79|2.19|3.77|2.17|3.8|2.2|3.74|2.14|0
1678416600000|2023-03-10 02:50:00|3.78|2.18|3.76|2.16|3.79|2.19|3.75|2.15|0
1678416900000|2023-03-10 02:55:00|3.75|2.15|3.82|2.22|3.82|2.22|3.75|2.15|0
1678417200000|2023-03-10 03:00:00|3.81|2.21|3.77|2.17|3.82|2.22|3.76|2.16|0
1678417500000|2023-03-10 03:05:00|3.76|2.16|3.79|2.19|3.8|2.2|3.76|2.16|0
1678417800000|2023-03-10 03:10:00|3.8|2.2|3.79|2.19|3.81|2.21|3.77|2.17|0
1678418100000|2023-03-10 03:15:00|3.8|2.2|3.8|2.2|3.81|2.21|3.79|2.19|0
1678418400000|2023-03-10 03:20:00|3.79|2.19|3.78|2.18|3.8|2.2|3.76|2.16|0
1678418700000|2023-03-10 03:25:00|3.79|2.19|3.74|2.14|3.79|2.19|3.73|2.13|0
1678419000000|2023-03-10 03:30:00|3.73|2.13|3.75|2.15|3.77|2.17|3.72|2.12|0
1678419300000|2023-03-10 03:35:00|3.74|2.14|3.78|2.18|3.79|2.19|3.74|2.14|0
1678419600000|2023-03-10 03:40:00|3.77|2.17|3.73|2.13|3.77|2.17|3.73|2.13|0
1678419900000|2023-03-10 03:45:00|3.74|2.14|3.72|2.12|3.75|2.15|3.72|2.12|0
1678420200000|2023-03-10 03:50:00|3.73|2.13|3.69|2.09|3.73|2.13|3.68|2.08|0
1678420500000|2023-03-10 03:55:00|3.68|2.08|3.68|2.08|3.7|2.1|3.68|2.08|0
1678420800000|2023-03-10 04:00:00|3.69|2.09|3.68|2.08|3.7|2.1|3.63|2.03|0
1678421100000|2023-03-10 04:05:00|3.67|2.07|3.64|2.04|3.69|2.09|3.63|2.03|0
1678421400000|2023-03-10 04:10:00|3.63|2.03|3.63|2.03|3.65|2.05|3.62|2.02|0
1678421700000|2023-03-10 04:15:00|3.62|2.02|3.6|2|3.64|2.04|3.6|2|0
1678422000000|2023-03-10 04:20:00|3.59|1.99|3.61|2.01|3.61|2.01|3.59|1.99|0
1678422300000|2023-03-10 04:25:00|3.6|2|3.6|2|3.61|2.01|3.58|1.98|0
1678422600000|2023-03-10 04:30:00|3.61|2.01|3.64|2.04|3.65|2.05|3.61|2.01|0
1678422900000|2023-03-10 04:35:00|3.63|2.03|3.59|1.99|3.63|2.03|3.59|1.99|0
1678423200000|2023-03-10 04:40:00|3.6|2|3.58|1.98|3.6|2|3.57|1.97|0
1678423500000|2023-03-10 04:45:00|3.57|1.97|3.59|1.99|3.6|2|3.57|1.97|0
1678423800000|2023-03-10 04:50:00|3.6|2|3.56|1.96|3.6|2|3.55|1.95|0
1678424100000|2023-03-10 04:55:00|3.57|1.97|3.58|1.98|3.59|1.99|3.57|1.97|0
1678424400000|2023-03-10 05:00:00|3.59|1.99|3.67|2.07|3.67|2.07|3.59|1.99|0
1678424700000|2023-03-10 05:05:00|3.68|2.08|3.67|2.07|3.72|2.12|3.66|2.06|0
1678425000000|2023-03-10 05:10:00|3.68|2.08|3.64|2.04|3.68|2.08|3.64|2.04|0
1678425300000|2023-03-10 05:15:00|3.65|2.05|3.64|2.04|3.65|2.05|3.63|2.03|0
1678425600000|2023-03-10 05:20:00|3.65|2.05|3.64|2.04|3.65|2.05|3.63|2.03|0
1678425900000|2023-03-10 05:25:00|3.63|2.03|3.63|2.03|3.66|2.06|3.63|2.03|0
1678426200000|2023-03-10 05:30:00|3.62|2.02|3.63|2.03|3.64|2.04|3.62|2.02|0
1678426500000|2023-03-10 05:35:00|3.64|2.04|3.66|2.06|3.69|2.09|3.63|2.03|0
1678426800000|2023-03-10 05:40:00|3.65|2.05|3.64|2.04|3.66|2.06|3.63|2.03|0
1678427100000|2023-03-10 05:45:00|3.65|2.05|3.63|2.03|3.67|2.07|3.63|2.03|0
1678427400000|2023-03-10 05:50:00|3.64|2.04|3.62|2.02|3.66|2.06|3.62|2.02|0
1678427700000|2023-03-10 05:55:00|3.63|2.03|3.63|2.03|3.64|2.04|3.62|2.02|0
1678428000000|2023-03-10 06:00:00|3.64|2.04|3.63|2.03|3.66|2.06|3.63|2.03|0
1678428300000|2023-03-10 06:05:00|3.62|2.02|3.62|2.02|3.64|2.04|3.62|2.02|0
1678428600000|2023-03-10 06:10:00|3.63|2.03|3.61|2.01|3.64|2.04|3.61|2.01|0
1678428900000|2023-03-10 06:15:00|3.62|2.02|3.61|2.01|3.62|2.02|3.6|2|0
1678429200000|2023-03-10 06:20:00|3.6|2|3.58|1.98|3.6|2|3.57|1.97|0
1678429500000|2023-03-10 06:25:00|3.59|1.99|3.58|1.98|3.59|1.99|3.55|1.95|0
1678429800000|2023-03-10 06:30:00|3.59|1.99|3.57|1.97|3.6|2|3.57|1.97|0
1678430100000|2023-03-10 06:35:00|3.56|1.96|3.56|1.96|3.57|1.97|3.55|1.95|0
1678430400000|2023-03-10 06:40:00|3.57|1.97|3.53|1.93|3.57|1.97|3.53|1.93|0
1678430700000|2023-03-10 06:45:00|3.52|1.92|3.52|1.92|3.53|1.93|3.52|1.92|0
1678431000000|2023-03-10 06:50:00|3.53|1.93|3.55|1.95|3.55|1.95|3.5|1.9|0
1678431300000|2023-03-10 06:55:00|3.56|1.96|3.58|1.98|3.59|1.99|3.56|1.96|0
1678431600000|2023-03-10 07:00:00|3.59|1.99|3.59|1.99|3.65|2.05|3.56|1.96|0
1678431900000|2023-03-10 07:05:00|3.49|2.09|3.52|2.12|3.52|2.12|3.47|2.07|0
1678432200000|2023-03-10 07:10:00|3.51|2.11|3.5|2.1|3.53|2.13|3.5|2.1|0
1678432500000|2023-03-10 07:15:00|3.49|2.09|3.52|2.12|3.52|2.12|3.48|2.08|0
1678432800000|2023-03-10 07:20:00|3.51|2.11|3.64|2.24|3.65|2.25|3.51|2.11|0
1678433100000|2023-03-10 07:25:00|3.63|2.23|3.66|2.26|3.66|2.26|3.59|2.19|0
1678433400000|2023-03-10 07:30:00|3.65|2.25|3.75|2.35|3.75|2.35|3.64|2.24|0
1678433700000|2023-03-10 07:35:00|3.74|2.34|3.7|2.3|3.75|2.35|3.7|2.3|0
1678434000000|2023-03-10 07:40:00|3.71|2.31|3.65|2.25|3.73|2.33|3.64|2.24|0
1678434300000|2023-03-10 07:45:00|3.64|2.24|3.73|2.33|3.74|2.34|3.64|2.24|0
1678434600000|2023-03-10 07:50:00|4.17|2.77|3.71|2.31|4.18|2.78|3.71|2.31|0
1678434900000|2023-03-10 07:55:00|3.72|2.32|3.74|2.34|3.77|2.37|3.71|2.31|0
1678435200000|2023-03-10 08:00:00|3.75|2.35|3.65|2.25|3.79|2.39|3.65|2.25|0
1678435500000|2023-03-10 08:05:00|3.64|2.24|3.76|2.36|3.81|2.41|3.63|2.23|0
1678435800000|2023-03-10 08:10:00|3.77|2.37|3.71|2.31|3.81|2.41|3.68|2.28|0
1678436100000|2023-03-10 08:15:00|3.72|2.32|3.71|2.31|3.72|2.32|3.6|2.2|0
1678436400000|2023-03-10 08:20:00|3.7|2.3|3.73|2.33|3.76|2.36|3.67|2.27|0
1678436700000|2023-03-10 08:25:00|3.74|2.34|3.78|2.38|3.8|2.4|3.7|2.3|0
1678437000000|2023-03-10 08:30:00|3.77|2.37|3.72|2.32|3.77|2.37|3.69|2.29|0
1678437300000|2023-03-10 08:35:00|3.73|2.33|3.8|2.4|3.81|2.41|3.7|2.3|0
1678437600000|2023-03-10 08:40:00|3.81|2.41|3.81|2.41|3.85|2.45|3.78|2.38|0
1678437900000|2023-03-10 08:45:00|3.8|2.4|3.83|2.43|3.84|2.44|3.76|2.36|0
1678438200000|2023-03-10 08:50:00|3.84|2.44|3.75|2.35|3.84|2.44|3.74|2.34|0
1678438500000|2023-03-10 08:55:00|3.76|2.36|3.76|2.36|3.82|2.42|3.74|2.34|0
1678438800000|2023-03-10 09:00:00|3.75|2.35|3.8|2.4|3.81|2.41|3.74|2.34|0
1678439100000|2023-03-10 09:05:00|3.81|2.41|3.86|2.46|3.86|2.46|3.79|2.39|0
1678439400000|2023-03-10 09:10:00|3.84|2.44|3.85|2.45|3.89|2.49|3.83|2.43|0
1678439700000|2023-03-10 09:15:00|3.84|2.44|3.89|2.49|3.89|2.49|3.84|2.44|0
1678440000000|2023-03-10 09:20:00|3.88|2.48|3.68|2.28|3.89|2.49|3.67|2.27|0
1678440300000|2023-03-10 09:25:00|3.69|2.29|3.8|2.4|3.8|2.4|3.67|2.27|0
1678440600000|2023-03-10 09:30:00|3.81|2.41|3.85|2.45|3.85|2.45|3.81|2.41|0
1678440900000|2023-03-10 09:35:00|3.84|2.44|3.73|2.33|3.84|2.44|3.73|2.33|0
1678441200000|2023-03-10 09:40:00|3.72|2.32|3.68|2.28|3.73|2.33|3.65|2.25|0
1678441500000|2023-03-10 09:45:00|3.67|2.27|3.7|2.3|3.73|2.33|3.67|2.27|0
1678441800000|2023-03-10 09:50:00|3.69|2.29|3.63|2.23|3.75|2.35|3.63|2.23|0
1678442100000|2023-03-10 09:55:00|3.64|2.24|3.7|2.3|3.7|2.3|3.61|2.21|0
1678442400000|2023-03-10 10:00:00|3.69|2.29|3.73|2.33|3.73|2.33|3.67|2.27|0
1678442700000|2023-03-10 10:05:00|3.74|2.34|3.78|2.38|3.78|2.38|3.73|2.33|0
1678443000000|2023-03-10 10:10:00|3.77|2.37|3.81|2.41|3.81|2.41|3.76|2.36|0
1678443300000|2023-03-10 10:15:00|3.8|2.4|3.86|2.46|3.86|2.46|3.79|2.39|0
1678443600000|2023-03-10 10:20:00|3.85|2.45|3.86|2.46|3.88|2.48|3.85|2.45|0
1678443900000|2023-03-10 10:25:00|3.85|2.45|3.86|2.46|3.89|2.49|3.84|2.44|0
1678444200000|2023-03-10 10:30:00|3.85|2.45|3.8|2.4|3.86|2.46|3.77|2.37|0
1678444500000|2023-03-10 10:35:00|3.81|2.41|3.45|2.05|3.81|2.41|3.44|2.04|0
1678444800000|2023-03-10 10:40:00|3.44|2.04|3.5|2.1|3.52|2.12|3.43|2.03|0
1678445100000|2023-03-10 10:45:00|3.49|2.09|3.48|2.08|3.51|2.11|3.48|2.08|0
1678445400000|2023-03-10 10:50:00|3.47|2.07|3.48|2.08|3.48|2.08|3.45|2.05|0
1678445700000|2023-03-10 10:55:00|3.47|2.07|3.45|2.05|3.48|2.08|3.44|2.04|0
1678446000000|2023-03-10 11:00:00|3.46|2.06|3.48|2.08|3.51|2.11|3.44|2.04|0
1678446300000|2023-03-10 11:05:00|3.47|2.07|3.43|2.03|3.47|2.07|3.42|2.02|0
1678446600000|2023-03-10 11:10:00|3.42|2.02|3.43|2.03|3.45|2.05|3.41|2.01|0
1678446900000|2023-03-10 11:15:00|3.44|2.04|3.44|2.04|3.46|2.06|3.41|2.01|0
1678447200000|2023-03-10 11:20:00|3.43|2.03|3.41|2.01|3.44|2.04|3.36|1.96|0
1678447500000|2023-03-10 11:25:00|3.4|2|3.47|2.07|3.48|2.08|3.39|1.99|0
1678447800000|2023-03-10 11:30:00|3.48|2.08|3.58|2.18|3.59|2.19|3.47|2.07|0
1678448100000|2023-03-10 11:35:00|3.59|2.19|3.67|2.27|3.67|2.27|3.58|2.18|0
1678448400000|2023-03-10 11:40:00|3.66|2.26|3.65|2.25|3.69|2.29|3.63|2.23|0
1678448700000|2023-03-10 11:45:00|3.66|2.26|3.67|2.27|3.68|2.28|3.65|2.25|0
1678449000000|2023-03-10 11:50:00|3.68|2.28|3.65|2.25|3.72|2.32|3.65|2.25|0
1678449300000|2023-03-10 11:55:00|3.64|2.24|3.6|2.2|3.66|2.26|3.6|2.2|0
1678449600000|2023-03-10 12:00:00|3.61|2.21|3.54|2.14|3.61|2.21|3.54|2.14|0
1678449900000|2023-03-10 12:05:00|3.55|2.15|3.6|2.2|3.6|2.2|3.54|2.14|0
1678450200000|2023-03-10 12:10:00|3.61|2.21|3.63|2.23|3.67|2.27|3.61|2.21|0
1678450500000|2023-03-10 12:15:00|3.64|2.24|3.65|2.25|3.68|2.28|3.62|2.22|0
1678450800000|2023-03-10 12:20:00|3.66|2.26|3.63|2.23|3.67|2.27|3.59|2.19|0
1678451100000|2023-03-10 12:25:00|3.64|2.24|3.65|2.25|3.65|2.25|3.62|2.22|0
1678451400000|2023-03-10 12:30:00|3.66|2.26|3.6|2.2|3.66|2.26|3.59|2.19|0
1678451700000|2023-03-10 12:35:00|3.59|2.19|3.56|2.16|3.59|2.19|3.5|2.1|0
1678452000000|2023-03-10 12:40:00|3.55|2.15|3.6|2.2|3.6|2.2|3.54|2.14|0
1678452300000|2023-03-10 12:45:00|3.59|2.19|3.58|2.18|3.64|2.24|3.57|2.17|0
1678452600000|2023-03-10 12:50:00|3.57|2.17|3.64|2.24|3.65|2.25|3.56|2.16|0
1678452900000|2023-03-10 12:55:00|3.65|2.25|3.71|2.31|3.77|2.37|3.62|2.22|0
1678453200000|2023-03-10 13:00:00|3.7|2.3|3.63|2.23|3.75|2.35|3.62|2.22|0
1678453500000|2023-03-10 13:05:00|3.62|2.22|3.63|2.23|3.69|2.29|3.6|2.2|0
1678453800000|2023-03-10 13:10:00|3.64|2.24|3.59|2.19|3.65|2.25|3.58|2.18|0
1678454100000|2023-03-10 13:15:00|3.6|2.2|3.62|2.22|3.65|2.25|3.56|2.16|0
1678454400000|2023-03-10 13:20:00|3.63|2.23|3.65|2.25|3.65|2.25|3.57|2.17|0
1678454700000|2023-03-10 13:25:00|3.64|2.24|3.72|2.32|3.73|2.33|3.62|2.22|0
1678455000000|2023-03-10 13:30:00|3.69|2.29|3.68|2.28|4.29|2.89|3.39|1.99|0
1678455300000|2023-03-10 13:35:00|3.69|2.29|3.67|2.27|3.89|2.49|3.47|2.07|0
1678455600000|2023-03-10 13:40:00|3.62|2.22|3.76|2.36|3.79|2.39|3.62|2.22|0
1678455900000|2023-03-10 13:45:00|3.8|2.4|3.73|2.33|3.84|2.44|3.72|2.32|0
1678456200000|2023-03-10 13:50:00|3.75|2.35|3.83|2.43|3.87|2.47|3.68|2.28|0
1678456500000|2023-03-10 13:55:00|3.84|2.44|3.67|2.27|3.87|2.47|3.64|2.24|0
1678456800000|2023-03-10 14:00:00|3.68|2.28|3.71|2.31|3.74|2.34|3.55|2.15|0
1678457100000|2023-03-10 14:05:00|3.7|2.3|3.66|2.26|3.7|2.3|3.55|2.15|0
1678457400000|2023-03-10 14:10:00|3.67|2.27|3.38|1.98|3.67|2.27|3.38|1.98|0
1678457700000|2023-03-10 14:15:00|3.4|2|3.4|2|3.53|2.13|3.38|1.98|0
1678458000000|2023-03-10 14:20:00|3.39|1.99|3.39|1.99|3.45|2.05|3.37|1.97|0
1678458300000|2023-03-10 14:25:00|3.38|1.98|3.44|2.04|3.44|2.04|3.37|1.97|0
1678458600000|2023-03-10 14:30:00|3.43|2.03|3.63|2.23|3.87|2.47|3.32|1.92|0
1678458900000|2023-03-10 14:35:00|3.64|2.24|3.7|2.3|3.9|2.5|3.55|2.15|0
1678459200000|2023-03-10 14:40:00|3.71|2.31|3.58|2.18|3.74|2.34|3.54|2.14|0
1678459500000|2023-03-10 14:45:00|3.59|2.19|3.98|2.58|4.11|2.71|3.53|2.13|0
1678459800000|2023-03-10 14:50:00|3.95|2.55|4.08|2.68|4.24|2.84|3.93|2.53|0
1678460100000|2023-03-10 14:55:00|4.1|2.7|3.85|2.45|4.23|2.83|3.85|2.45|0
1678460400000|2023-03-10 15:00:00|3.86|2.46|3.99|2.59|4.1|2.7|3.86|2.46|0
1678460700000|2023-03-10 15:05:00|3.98|2.58|3.92|2.52|4.13|2.73|3.82|2.42|0
1678461000000|2023-03-10 15:10:00|3.9|2.5|3.82|2.42|3.97|2.57|3.75|2.35|0
1678461300000|2023-03-10 15:15:00|3.78|2.38|3.69|2.29|3.81|2.41|3.66|2.26|0
1678461600000|2023-03-10 15:20:00|3.66|2.26|3.68|2.28|3.74|2.34|3.55|2.15|0
1678461900000|2023-03-10 15:25:00|3.67|2.27|3.9|2.5|4.03|2.63|3.63|2.23|0
1678462200000|2023-03-10 15:30:00|3.91|2.51|3.77|2.37|4.07|2.67|3.7|2.3|0
1678462500000|2023-03-10 15:35:00|3.8|2.4|3.78|2.38|3.9|2.5|3.75|2.35|0
1678462800000|2023-03-10 15:40:00|3.79|2.39|3.59|2.19|3.89|2.49|3.58|2.18|0
1678463100000|2023-03-10 15:45:00|3.58|2.18|3.99|2.59|4.26|2.86|3.56|2.16|0
1678463400000|2023-03-10 15:50:00|4|2.6|4.15|2.75|4.15|2.75|3.91|2.51|0
1678463700000|2023-03-10 15:55:00|4.2|2.8|4.47|3.07|4.55|3.15|4.2|2.8|0
1678464000000|2023-03-10 16:00:00|3.92|2.52|3.75|2.35|3.92|2.52|3.64|2.24|0
1678464300000|2023-03-10 16:05:00|3.73|2.33|3.82|2.42|3.85|2.45|3.73|2.33|0
1678464600000|2023-03-10 16:10:00|3.83|2.43|3.72|2.32|3.9|2.5|3.7|2.3|0
1678464900000|2023-03-10 16:15:00|3.7|2.3|3.89|2.49|3.89|2.49|3.63|2.23|0
1678465200000|2023-03-10 16:20:00|3.88|2.48|4.06|2.66|4.11|2.71|3.88|2.48|0
1678465500000|2023-03-10 16:25:00|4.04|2.64|3.93|2.53|4.26|2.86|3.92|2.52|0
1678465800000|2023-03-10 16:30:00|3.94|2.54|3.73|2.33|4.03|2.63|3.64|2.24|0
1678466100000|2023-03-10 16:35:00|3.75|2.35|3.61|2.21|3.76|2.36|3.57|2.17|0
1678466400000|2023-03-10 16:40:00|3.65|2.25|3.5|2.1|3.68|2.28|3.48|2.08|0
1678466700000|2023-03-10 16:45:00|3.51|2.11|3.57|2.17|3.6|2.2|3.38|1.98|0
1678467000000|2023-03-10 16:50:00|3.56|2.16|3.52|2.12|3.57|2.17|3.46|2.06|0
1678467300000|2023-03-10 16:55:00|3.49|2.09|3.39|1.99|3.5|2.1|3.38|1.98|0
1678467600000|2023-03-10 17:00:00|3.4|2|3.37|1.97|3.47|2.07|3.37|1.97|0
1678467900000|2023-03-10 17:05:00|3.38|1.98|3.38|1.98|3.63|2.23|3.31|1.91|0
1678468200000|2023-03-10 17:10:00|3.39|1.99|3.79|2.39|4.1|2.7|3.33|1.93|0
1678468500000|2023-03-10 17:15:00|3.78|2.38|3.76|2.36|3.86|2.46|3.75|2.35|0
1678468800000|2023-03-10 17:20:00|3.75|2.35|3.74|2.34|3.83|2.43|3.73|2.33|0
1678469100000|2023-03-10 17:25:00|3.73|2.33|3.8|2.4|3.8|2.4|3.68|2.28|0
1678469400000|2023-03-10 17:30:00|3.81|2.41|3.99|2.59|4.07|2.67|3.76|2.36|0
1678469700000|2023-03-10 17:35:00|4.01|2.61|4.02|2.62|4.07|2.67|3.92|2.52|0
1678470000000|2023-03-10 17:40:00|4.03|2.63|3.66|2.26|4.03|2.63|3.57|2.17|0
1678470300000|2023-03-10 17:45:00|3.65|2.25|3.58|2.18|3.7|2.3|3.57|2.17|0
1678470600000|2023-03-10 17:50:00|3.59|2.19|3.7|2.3|3.91|2.51|3.59|2.19|0
1678470900000|2023-03-10 17:55:00|3.68|2.28|3.65|2.25|3.99|2.59|3.59|2.19|0
1678471200000|2023-03-10 18:00:00|3.66|2.26|3.68|2.28|3.76|2.36|3.66|2.26|0
1678471500000|2023-03-10 18:05:00|3.67|2.27|3.69|2.29|3.73|2.33|3.64|2.24|0
1678471800000|2023-03-10 18:10:00|3.7|2.3|3.63|2.23|3.71|2.31|3.63|2.23|0
1678472100000|2023-03-10 18:15:00|3.61|2.21|3.74|2.34|3.81|2.41|3.51|2.11|0
1678472400000|2023-03-10 18:20:00|3.73|2.33|4.04|2.64|4.04|2.64|3.62|2.22|0
1678472700000|2023-03-10 18:25:00|4.03|2.63|3.93|2.53|4.04|2.64|3.85|2.45|0
1678473000000|2023-03-10 18:30:00|3.92|2.52|3.84|2.44|3.96|2.56|3.82|2.42|0
1678473300000|2023-03-10 18:35:00|3.83|2.43|3.83|2.43|3.91|2.51|3.8|2.4|0
1678473600000|2023-03-10 18:40:00|3.82|2.42|3.81|2.41|4.42|3.02|3.76|2.36|0
1678473900000|2023-03-10 18:45:00|3.8|2.4|3.71|2.31|3.84|2.44|3.7|2.3|0
1678474200000|2023-03-10 18:50:00|3.7|2.3|3.72|2.32|3.75|2.35|3.63|2.23|0
1678474500000|2023-03-10 18:55:00|3.71|2.31|3.73|2.33|3.74|2.34|3.67|2.27|0
1678474800000|2023-03-10 19:00:00|3.74|2.34|4.03|2.63|4.03|2.63|3.74|2.34|0
1678475100000|2023-03-10 19:05:00|4.04|2.64|4.14|2.74|4.14|2.74|3.9|2.5|0
1678475400000|2023-03-10 19:10:00|4.15|2.75|2.99|1.59|4.26|2.86|2.98|1.58|0
1678475700000|2023-03-10 19:15:00|3.01|1.61|2.99|1.59|3.02|1.62|2.88|1.48|0
1678476000000|2023-03-10 19:20:00|2.98|1.58|2.99|1.59|3.05|1.65|2.92|1.52|0
1678476300000|2023-03-10 19:25:00|3|1.6|2.96|1.56|3.01|1.61|2.94|1.54|0
1678476600000|2023-03-10 19:30:00|2.95|1.55|3.08|1.68|3.14|1.74|2.95|1.55|0
1678476900000|2023-03-10 19:35:00|3.07|1.67|3.02|1.62|3.2|1.8|2.99|1.59|0
1678477200000|2023-03-10 19:40:00|3|1.6|2.93|1.53|3.1|1.7|2.93|1.53|0
1678477500000|2023-03-10 19:45:00|2.94|1.54|3.21|1.81|3.21|1.81|2.94|1.54|0
1678477800000|2023-03-10 19:50:00|3.2|1.8|3.2|1.8|3.21|1.81|3.1|1.7|0
1678478100000|2023-03-10 19:55:00|3.01|1.61|2.74|1.34|3.03|1.63|2.66|1.26|0
1678478400000|2023-03-10 20:00:00|2.73|1.33|3.12|1.72|3.16|1.76|2.72|1.32|0
1678478700000|2023-03-10 20:05:00|3.11|1.71|3.14|1.74|3.14|1.74|2.96|1.56|0
1678479000000|2023-03-10 20:10:00|3.13|1.73|2.99|1.59|3.13|1.73|2.96|1.56|0
1678479300000|2023-03-10 20:15:00|2.97|1.57|2.83|1.43|3.05|1.65|2.83|1.43|0
1678479600000|2023-03-10 20:20:00|2.84|1.44|2.83|1.43|2.88|1.48|2.77|1.37|0
1678479900000|2023-03-10 20:25:00|2.84|1.44|2.9|1.5|2.91|1.51|2.81|1.41|0
1678480200000|2023-03-10 20:30:00|2.88|1.48|2.96|1.56|2.99|1.59|2.6|1.2|0
1678480500000|2023-03-10 20:35:00|2.97|1.57|2.59|1.19|2.97|1.57|2.58|1.18|0
1678480800000|2023-03-10 20:40:00|2.58|1.18|2.85|1.45|2.89|1.49|2.56|1.16|0
1678481100000|2023-03-10 20:45:00|2.84|1.44|2.84|1.44|2.88|1.48|2.82|1.42|0
1678481400000|2023-03-10 20:50:00|2.83|1.43|2.77|1.37|3|1.6|2.77|1.37|0
1678481700000|2023-03-10 20:55:00|2.75|1.35|2.76|1.36|2.77|1.37|2.65|1.25|0
1678482000000|2023-03-10 21:00:00|2.74|1.34|2.76|1.36|2.81|1.41|2.73|1.33|0
1678482300000|2023-03-10 21:05:00|2.77|1.37|2.74|1.34|2.77|1.37|2.74|1.34|0
1678482600000|2023-03-10 21:10:00|2.73|1.33|2.72|1.32|2.75|1.35|2.71|1.31|0
1678667100000|2023-03-13 00:25:00|3.67|2.07|3.72|2.12|3.72|2.12|3.66|2.06|0
1678667400000|2023-03-13 00:30:00|3.71|2.11|3.71|2.11|3.74|2.14|3.68|2.08|0
1678667700000|2023-03-13 00:35:00|3.7|2.1|3.62|2.02|3.71|2.11|3.6|2|0
1678668000000|2023-03-13 00:40:00|3.61|2.01|3.59|1.99|3.61|2.01|3.54|1.94|0
1678668300000|2023-03-13 00:45:00|3.58|1.98|3.61|2.01|3.62|2.02|3.54|1.94|0
1678668600000|2023-03-13 00:50:00|3.6|2|3.58|1.98|3.61|2.01|3.55|1.95|0
1678668900000|2023-03-13 00:55:00|3.57|1.97|3.57|1.97|3.59|1.99|3.55|1.95|0
1678669200000|2023-03-13 01:00:00|3.56|1.96|3.61|2.01|3.64|2.04|3.51|1.91|0
1678669500000|2023-03-13 01:05:00|3.6|2|3.5|1.9|3.61|2.01|3.5|1.9|0
1678669800000|2023-03-13 01:10:00|3.49|1.89|3.43|1.83|3.5|1.9|3.43|1.83|0
1678670100000|2023-03-13 01:15:00|3.44|1.84|3.31|1.71|3.47|1.87|3.31|1.71|0
1678670400000|2023-03-13 01:20:00|3.3|1.7|3.16|1.56|3.32|1.72|3.15|1.55|0
1678670700000|2023-03-13 01:25:00|3.18|1.58|3.19|1.59|3.23|1.63|3.16|1.56|0
1678671000000|2023-03-13 01:30:00|3.2|1.6|3.18|1.58|3.2|1.6|3.15|1.55|0
1678671300000|2023-03-13 01:35:00|3.17|1.57|3.18|1.58|3.18|1.58|3.14|1.54|0
1678671600000|2023-03-13 01:40:00|3.19|1.59|3.25|1.65|3.26|1.66|3.19|1.59|0
1678671900000|2023-03-13 01:45:00|3.24|1.64|3.25|1.65|3.28|1.68|3.22|1.62|0
1678672200000|2023-03-13 01:50:00|3.26|1.66|3.2|1.6|3.26|1.66|3.19|1.59|0
1678672500000|2023-03-13 01:55:00|3.19|1.59|3.23|1.63|3.24|1.64|3.17|1.57|0
1678672800000|2023-03-13 02:00:00|3.22|1.62|3.28|1.68|3.31|1.71|3.2|1.6|0
1678673100000|2023-03-13 02:05:00|3.29|1.69|3.29|1.69|3.33|1.73|3.28|1.68|0
1678673400000|2023-03-13 02:10:00|3.28|1.68|3.32|1.72|3.32|1.72|3.26|1.66|0
1678673700000|2023-03-13 02:15:00|3.31|1.71|3.33|1.73|3.34|1.74|3.27|1.67|0
1678674000000|2023-03-13 02:20:00|3.34|1.74|3.4|1.8|3.42|1.82|3.31|1.71|0
1678674300000|2023-03-13 02:25:00|3.39|1.79|3.43|1.83|3.47|1.87|3.39|1.79|0
1678674600000|2023-03-13 02:30:00|3.44|1.84|3.55|1.95|3.59|1.99|3.44|1.84|0
1678674900000|2023-03-13 02:35:00|3.56|1.96|3.55|1.95|3.63|2.03|3.5|1.9|0
1678675200000|2023-03-13 02:40:00|3.54|1.94|3.56|1.96|3.58|1.98|3.49|1.89|0
1678675500000|2023-03-13 02:45:00|3.57|1.97|3.54|1.94|3.6|2|3.5|1.9|0
1678675800000|2023-03-13 02:50:00|3.55|1.95|3.59|1.99|3.6|2|3.54|1.94|0
1678676100000|2023-03-13 02:55:00|3.58|1.98|3.6|2|3.63|2.03|3.57|1.97|0
1678676400000|2023-03-13 03:00:00|3.61|2.01|3.61|2.01|3.61|2.01|3.58|1.98|0
1678676700000|2023-03-13 03:05:00|3.6|2|3.65|2.05|3.67|2.07|3.58|1.98|0
1678677000000|2023-03-13 03:10:00|3.66|2.06|3.66|2.06|3.67|2.07|3.64|2.04|0
1678677300000|2023-03-13 03:15:00|3.65|2.05|3.64|2.04|3.67|2.07|3.64|2.04|0
1678677600000|2023-03-13 03:20:00|3.63|2.03|3.63|2.03|3.64|2.04|3.58|1.98|0
1678677900000|2023-03-13 03:25:00|3.62|2.02|3.62|2.02|3.63|2.03|3.61|2.01|0
1678678200000|2023-03-13 03:30:00|3.61|2.01|3.6|2|3.61|2.01|3.57|1.97|0
1678678500000|2023-03-13 03:35:00|3.59|1.99|3.66|2.06|3.71|2.11|3.58|1.98|0
1678678800000|2023-03-13 03:40:00|3.65|2.05|3.65|2.05|3.68|2.08|3.65|2.05|0
1678679100000|2023-03-13 03:45:00|3.66|2.06|3.62|2.02|3.67|2.07|3.62|2.02|0
1678679400000|2023-03-13 03:50:00|3.63|2.03|3.63|2.03|3.64|2.04|3.62|2.02|0
1678679700000|2023-03-13 03:55:00|3.62|2.02|3.61|2.01|3.63|2.03|3.61|2.01|0
1678680000000|2023-03-13 04:00:00|3.62|2.02|3.64|2.04|3.66|2.06|3.61|2.01|0
1678680300000|2023-03-13 04:05:00|3.63|2.03|3.62|2.02|3.64|2.04|3.6|2|0
1678680600000|2023-03-13 04:10:00|3.61|2.01|3.62|2.02|3.62|2.02|3.6|2|0
1678680900000|2023-03-13 04:15:00|3.61|2.01|3.6|2|3.61|2.01|3.59|1.99|0
1678681200000|2023-03-13 04:20:00|3.61|2.01|3.61|2.01|3.63|2.03|3.6|2|0
1678681500000|2023-03-13 04:25:00|3.6|2|3.59|1.99|3.6|2|3.59|1.99|0
1678681800000|2023-03-13 04:30:00|3.58|1.98|3.58|1.98|3.59|1.99|3.55|1.95|0
1678682100000|2023-03-13 04:35:00|3.57|1.97|3.57|1.97|3.59|1.99|3.56|1.96|0
1678682400000|2023-03-13 04:40:00|3.58|1.98|3.55|1.95|3.58|1.98|3.55|1.95|0
1678682700000|2023-03-13 04:45:00|3.57|1.97|3.57|1.97|3.58|1.98|3.56|1.96|0
1678683000000|2023-03-13 04:50:00|3.58|1.98|3.57|1.97|3.6|2|3.57|1.97|0
1678683300000|2023-03-13 04:55:00|3.58|1.98|3.58|1.98|3.58|1.98|3.54|1.94|0
1678683600000|2023-03-13 05:00:00|3.57|1.97|3.56|1.96|3.57|1.97|3.55|1.95|0
1678683900000|2023-03-13 05:05:00|3.55|1.95|3.56|1.96|3.57|1.97|3.54|1.94|0
1678684200000|2023-03-13 05:10:00|3.57|1.97|3.59|1.99|3.59|1.99|3.55|1.95|0
1678684500000|2023-03-13 05:15:00|3.58|1.98|3.63|2.03|3.64|2.04|3.58|1.98|0
1678684800000|2023-03-13 05:20:00|3.62|2.02|3.61|2.01|3.63|2.03|3.6|2|0
1678685100000|2023-03-13 05:25:00|3.6|2|3.58|1.98|3.6|2|3.58|1.98|0
1678685400000|2023-03-13 05:30:00|3.59|1.99|3.57|1.97|3.59|1.99|3.54|1.94|0
1678685700000|2023-03-13 05:35:00|3.58|1.98|3.55|1.95|3.58|1.98|3.55|1.95|0
1678686000000|2023-03-13 05:40:00|3.56|1.96|3.62|2.02|3.63|2.03|3.55|1.95|0
1678686300000|2023-03-13 05:45:00|3.63|2.03|3.7|2.1|3.7|2.1|3.63|2.03|0
1678686600000|2023-03-13 05:50:00|3.69|2.09|3.67|2.07|3.7|2.1|3.67|2.07|0
1678686900000|2023-03-13 05:55:00|3.66|2.06|3.67|2.07|3.68|2.08|3.65|2.05|0
1678687200000|2023-03-13 06:00:00|3.66|2.06|3.68|2.08|3.69|2.09|3.66|2.06|0
1678687500000|2023-03-13 06:05:00|3.58|2.18|3.61|2.21|3.62|2.22|3.58|2.18|0
1678687800000|2023-03-13 06:10:00|3.62|2.22|3.62|2.22|3.64|2.24|3.6|2.2|0
1678688100000|2023-03-13 06:15:00|3.63|2.23|3.57|2.17|3.64|2.24|3.56|2.16|0
1678688400000|2023-03-13 06:20:00|3.56|2.16|3.43|2.03|3.59|2.19|3.42|2.02|0
1678688700000|2023-03-13 06:25:00|3.42|2.02|3.44|2.04|3.45|2.05|3.42|2.02|0
1678689000000|2023-03-13 06:30:00|3.43|2.03|3.41|2.01|3.45|2.05|3.39|1.99|0
1678689300000|2023-03-13 06:35:00|3.4|2|3.41|2.01|3.42|2.02|3.39|1.99|0
1678689600000|2023-03-13 06:40:00|3.4|2|3.44|2.04|3.44|2.04|3.4|2|0
1678689900000|2023-03-13 06:45:00|3.45|2.05|3.5|2.1|3.5|2.1|3.43|2.03|0
1678690200000|2023-03-13 06:50:00|3.49|2.09|3.52|2.12|3.54|2.14|3.48|2.08|0
1678690500000|2023-03-13 06:55:00|3.51|2.11|3.46|2.06|3.52|2.12|3.46|2.06|0
1678690800000|2023-03-13 07:00:00|3.47|2.07|3.37|1.97|3.49|2.09|3.34|1.94|0
1678691100000|2023-03-13 07:05:00|3.36|1.96|2.66|1.26|3.36|1.96|2.66|1.26|0
1678691400000|2023-03-13 07:10:00|2.67|1.27|2.64|1.24|2.69|1.29|2.4|1|0
1678691700000|2023-03-13 07:15:00|2.63|1.23|2.64|1.24|2.64|1.24|2.61|1.21|0
1678692000000|2023-03-13 07:20:00|2.65|1.25|2.67|1.27|2.68|1.28|2.64|1.24|0
1678692300000|2023-03-13 07:25:00|2.68|1.28|2.59|1.19|2.68|1.28|2.58|1.18|0
1678692600000|2023-03-13 07:30:00|2.58|1.18|2.6|1.2|2.63|1.23|2.58|1.18|0
1678692900000|2023-03-13 07:35:00|2.59|1.19|2.62|1.22|2.62|1.22|2.58|1.18|0
1678693200000|2023-03-13 07:40:00|2.63|1.23|2.64|1.24|2.65|1.25|2.62|1.22|0
1678693500000|2023-03-13 07:45:00|2.65|1.25|2.62|1.22|2.66|1.26|2.62|1.22|0
1678693800000|2023-03-13 07:50:00|2.63|1.23|2.63|1.23|2.65|1.25|2.62|1.22|0
1678694100000|2023-03-13 07:55:00|2.62|1.22|2.62|1.22|2.63|1.23|2.61|1.21|0
1678694400000|2023-03-13 08:00:00|2.63|1.23|2.51|1.11|2.63|1.23|2.51|1.11|0
1678694700000|2023-03-13 08:05:00|2.52|1.12|2.79|1.39|2.81|1.41|2.49|1.09|0
1678695000000|2023-03-13 08:10:00|2.8|1.4|2.88|1.48|2.91|1.51|2.79|1.39|0
1678695300000|2023-03-13 08:15:00|2.87|1.47|2.82|1.42|2.92|1.52|2.81|1.41|0
1678695600000|2023-03-13 08:20:00|2.81|1.41|2.86|1.46|2.88|1.48|2.8|1.4|0
1678695900000|2023-03-13 08:25:00|2.87|1.47|2.71|1.31|2.88|1.48|2.71|1.31|0
1678696200000|2023-03-13 08:30:00|2.72|1.32|2.67|1.27|2.73|1.33|2.65|1.25|0
1678696500000|2023-03-13 08:35:00|2.68|1.28|2.86|1.46|2.89|1.49|2.65|1.25|0
1678696800000|2023-03-13 08:40:00|2.87|1.47|2.82|1.42|2.88|1.48|2.81|1.41|0
1678697100000|2023-03-13 08:45:00|2.79|1.39|2.72|1.32|2.79|1.39|2.72|1.32|0
1678697400000|2023-03-13 08:50:00|2.71|1.31|3.02|1.62|3.02|1.62|2.59|1.19|0
1678697700000|2023-03-13 08:55:00|3.04|1.64|2.93|1.53|3.06|1.66|2.93|1.53|0
1678698000000|2023-03-13 09:00:00|2.92|1.52|2.83|1.43|2.96|1.56|2.81|1.41|0
1678698300000|2023-03-13 09:05:00|2.82|1.42|2.87|1.47|2.92|1.52|2.82|1.42|0
1678698600000|2023-03-13 09:10:00|2.86|1.46|2.94|1.54|2.95|1.55|2.79|1.39|0
1678698900000|2023-03-13 09:15:00|2.93|1.53|2.8|1.4|2.94|1.54|2.8|1.4|0
1678699200000|2023-03-13 09:20:00|2.81|1.41|2.67|1.27|2.82|1.42|2.62|1.22|0
1678699500000|2023-03-13 09:25:00|2.66|1.26|3.34|1.94|3.4|2|2.65|1.25|0
1678699800000|2023-03-13 09:30:00|3.33|1.93|3.29|1.89|3.34|1.94|3.19|1.79|0
1678700100000|2023-03-13 09:35:00|3.25|1.85|3.52|2.12|3.57|2.17|3.23|1.83|0
1678700400000|2023-03-13 09:40:00|3.54|2.14|3.69|2.29|3.72|2.32|3.53|2.13|0
1678700700000|2023-03-13 09:45:00|3.7|2.3|3.78|2.38|3.89|2.49|3.7|2.3|0
1678701000000|2023-03-13 09:50:00|3.8|2.4|3.7|2.3|3.83|2.43|3.68|2.28|0
1678701300000|2023-03-13 09:55:00|3.68|2.28|3.56|2.16|3.68|2.28|3.54|2.14|0
1678701600000|2023-03-13 10:00:00|3.55|2.15|3.17|1.77|3.67|2.27|2.88|1.48|0
1678701900000|2023-03-13 10:05:00|3.18|1.78|3.04|1.64|3.2|1.8|3|1.6|0
1678702200000|2023-03-13 10:10:00|3.05|1.65|2.97|1.57|3.08|1.68|2.96|1.56|0
1678702500000|2023-03-13 10:15:00|2.98|1.58|3|1.6|3.02|1.62|2.92|1.52|0
1678702800000|2023-03-13 10:20:00|3.02|1.62|3.03|1.63|3.1|1.7|3.01|1.61|0
1678703100000|2023-03-13 10:25:00|3.04|1.64|3.09|1.69|3.12|1.72|3.04|1.64|0
1678703400000|2023-03-13 10:30:00|3.1|1.7|3.12|1.72|3.17|1.77|3.03|1.63|0
1678703700000|2023-03-13 10:35:00|3.11|1.71|3.11|1.71|3.13|1.73|3.08|1.68|0
1678704000000|2023-03-13 10:40:00|3.1|1.7|3.04|1.64|3.13|1.73|3.04|1.64|0
1678704300000|2023-03-13 10:45:00|3.03|1.63|3.16|1.76|3.16|1.76|2.98|1.58|0
1678704600000|2023-03-13 10:50:00|3.15|1.75|3.18|1.78|3.19|1.79|3.07|1.67|0
1678704900000|2023-03-13 10:55:00|3.19|1.79|3.3|1.9|3.4|2|3.18|1.78|0
1678705200000|2023-03-13 11:00:00|3.31|1.91|3.57|2.17|3.59|2.19|3.3|1.9|0
1678705500000|2023-03-13 11:05:00|3.54|2.14|3.49|2.09|3.58|2.18|3.44|2.04|0
1678705800000|2023-03-13 11:10:00|3.46|2.06|3.35|1.95|3.46|2.06|3.31|1.91|0
1678706100000|2023-03-13 11:15:00|3.34|1.94|3.29|1.89|3.37|1.97|3.27|1.87|0
1678706400000|2023-03-13 11:20:00|3.3|1.9|3.19|1.79|3.3|1.9|3.19|1.79|0
1678706700000|2023-03-13 11:25:00|3.2|1.8|3.15|1.75|3.2|1.8|3.08|1.68|0
1678707000000|2023-03-13 11:30:00|3.14|1.74|3.12|1.72|3.24|1.84|3.11|1.71|0
1678707300000|2023-03-13 11:35:00|3.13|1.73|3.31|1.91|3.33|1.93|3.08|1.68|0
1678707600000|2023-03-13 11:40:00|3.3|1.9|3.22|1.82|3.35|1.95|3.2|1.8|0
1678707900000|2023-03-13 11:45:00|3.23|1.83|3.26|1.86|3.29|1.89|3.2|1.8|0
1678708200000|2023-03-13 11:50:00|3.25|1.85|3.09|1.69|3.28|1.88|3.09|1.69|0
1678708500000|2023-03-13 11:55:00|3.1|1.7|3.14|1.74|3.26|1.86|3.07|1.67|0
1678708800000|2023-03-13 12:00:00|3.16|1.76|3.07|1.67|3.24|1.84|3.05|1.65|0
1678709100000|2023-03-13 12:05:00|3.05|1.65|2.91|1.51|3.05|1.65|2.88|1.48|0
1678709400000|2023-03-13 12:10:00|2.9|1.5|2.87|1.47|2.91|1.51|2.7|1.3|0
1678709700000|2023-03-13 12:15:00|2.89|1.49|3.08|1.68|3.11|1.71|2.82|1.42|0
1678710000000|2023-03-13 12:20:00|3.09|1.69|3.34|1.94|3.34|1.94|3.09|1.69|0
1678710300000|2023-03-13 12:25:00|3.36|1.96|3.38|1.98|3.52|2.12|3.28|1.88|0
1678710600000|2023-03-13 12:30:00|3.36|1.96|3.26|1.86|3.44|2.04|3.24|1.84|0
1678710900000|2023-03-13 12:35:00|3.27|1.87|3.09|1.69|3.27|1.87|3.01|1.61|0
1678711200000|2023-03-13 12:40:00|3.08|1.68|2.96|1.56|3.09|1.69|2.94|1.54|0
1678711500000|2023-03-13 12:45:00|2.95|1.55|2.77|1.37|2.95|1.55|2.74|1.34|0
1678711800000|2023-03-13 12:50:00|2.79|1.39|3.95|2.55|4.15|2.75|2.78|1.38|0
1678712100000|2023-03-13 12:55:00|3.96|2.56|3.24|1.84|4.13|2.73|3.24|1.84|0
1678712400000|2023-03-13 13:00:00|3.25|1.85|3.22|1.82|3.32|1.92|3.08|1.68|0
1678712700000|2023-03-13 13:05:00|3.2|1.8|3.48|2.08|3.48|2.08|3.13|1.73|0
1678713000000|2023-03-13 13:10:00|3.46|2.06|3.46|2.06|3.58|2.18|3.44|2.04|0
1678713300000|2023-03-13 13:15:00|3.47|2.07|3.47|2.07|3.59|2.19|3.45|2.05|0
1678713600000|2023-03-13 13:20:00|3.49|2.09|3.44|2.04|3.53|2.13|3.41|2.01|0
1678713900000|2023-03-13 13:25:00|3.43|2.03|3.18|1.78|3.43|2.03|3.14|1.74|0
1678714200000|2023-03-13 13:30:00|3.19|1.79|3.33|1.93|3.49|2.09|3.13|1.73|0
1678714500000|2023-03-13 13:35:00|3.42|2.02|3.37|1.97|3.45|2.05|3.27|1.87|0
1678714800000|2023-03-13 13:40:00|3.41|2.01|3.24|1.84|3.46|2.06|3.18|1.78|0
1678715100000|2023-03-13 13:45:00|3.21|1.81|3.61|2.21|3.65|2.25|3.1|1.7|0
1678715400000|2023-03-13 13:50:00|3.62|2.22|2.76|1.36|3.71|2.31|2.61|1.21|0
1678715700000|2023-03-13 13:55:00|2.75|1.35|2.85|1.45|2.95|1.55|2.68|1.28|0
1678716000000|2023-03-13 14:00:00|2.83|1.43|2.87|1.47|2.91|1.51|2.74|1.34|0
1678716300000|2023-03-13 14:05:00|2.86|1.46|2.83|1.43|3.12|1.72|2.7|1.3|0
1678716600000|2023-03-13 14:10:00|2.86|1.46|2.69|1.29|2.87|1.47|2.6|1.2|0
1678716900000|2023-03-13 14:15:00|2.66|1.26|3.19|1.79|3.47|2.07|2.64|1.24|0
1678717200000|2023-03-13 14:20:00|3.2|1.8|2.91|1.51|3.33|1.93|2.86|1.46|0
1678717500000|2023-03-13 14:25:00|2.94|1.54|2.94|1.54|3.09|1.69|2.82|1.42|0
1678717800000|2023-03-13 14:30:00|2.93|1.53|3.01|1.61|3.22|1.82|2.93|1.53|0
1678718100000|2023-03-13 14:35:00|3.02|1.62|2.84|1.44|3.05|1.65|2.84|1.44|0
1678718400000|2023-03-13 14:40:00|2.87|1.47|2.99|1.59|3.04|1.64|2.72|1.32|0
1678718700000|2023-03-13 14:45:00|3|1.6|2.92|1.52|3.08|1.68|2.83|1.43|0
1678719000000|2023-03-13 14:50:00|2.94|1.54|2.8|1.4|2.98|1.58|2.69|1.29|0
1678719300000|2023-03-13 14:55:00|2.83|1.43|2.8|1.4|3.32|1.92|2.8|1.4|0
1678719600000|2023-03-13 15:00:00|2.83|1.43|2.83|1.43|3.02|1.62|2.76|1.36|0
1678719900000|2023-03-13 15:05:00|2.84|1.44|2.7|1.3|2.88|1.48|2.64|1.24|0
1678720200000|2023-03-13 15:10:00|2.69|1.29|2.77|1.37|2.91|1.51|2.69|1.29|0
1678720500000|2023-03-13 15:15:00|2.76|1.36|2.77|1.37|2.84|1.44|2.71|1.31|0
1678720800000|2023-03-13 15:20:00|2.79|1.39|2.73|1.33|2.86|1.46|2.65|1.25|0
1678721100000|2023-03-13 15:25:00|2.72|1.32|2.91|1.51|2.93|1.53|2.71|1.31|0
1678721400000|2023-03-13 15:30:00|2.9|1.5|2.4|1|2.92|1.52|2.4|1|0
1678721700000|2023-03-13 15:35:00|2.41|1.01|2.33|0.93|2.41|1.01|2.29|0.89|0
1678722000000|2023-03-13 15:40:00|2.63|1.23|2.61|1.21|2.64|1.24|2.61|1.21|0
1678722300000|2023-03-13 15:45:00|2.62|1.22|2.73|1.33|2.76|1.36|2.54|1.14|0
1678722600000|2023-03-13 15:50:00|2.72|1.32|2.51|1.11|2.74|1.34|2.36|0.96|0
1678722900000|2023-03-13 15:55:00|2.46|1.06|2.75|1.35|2.87|1.47|2.46|1.06|0
1678723200000|2023-03-13 16:00:00|2.76|1.36|2.68|1.28|2.95|1.55|2.64|1.24|0
1678723500000|2023-03-13 16:05:00|2.69|1.29|2.85|1.45|2.86|1.46|2.67|1.27|0
1678723800000|2023-03-13 16:10:00|2.84|1.44|2.69|1.29|2.85|1.45|2.62|1.22|0
1678724100000|2023-03-13 16:15:00|2.66|1.26|2.65|1.25|2.8|1.4|2.64|1.24|0
1678724400000|2023-03-13 16:20:00|2.66|1.26|2.53|1.13|2.7|1.3|2.53|1.13|0
1678724700000|2023-03-13 16:25:00|2.54|1.14|2.71|1.31|2.73|1.33|2.51|1.11|0
1678725000000|2023-03-13 16:30:00|2.73|1.33|2.8|1.4|2.81|1.41|2.56|1.16|0
1678725300000|2023-03-13 16:35:00|2.81|1.41|3.02|1.62|3.15|1.75|2.81|1.41|0
1678725600000|2023-03-13 16:40:00|3.01|1.61|3.05|1.65|3.18|1.78|3.01|1.61|0
1678725900000|2023-03-13 16:45:00|3.06|1.66|2.82|1.42|3.1|1.7|2.79|1.39|0
1678726200000|2023-03-13 16:50:00|2.83|1.43|2.87|1.47|2.91|1.51|2.77|1.37|0
1678726500000|2023-03-13 16:55:00|2.88|1.48|3.06|1.66|3.1|1.7|2.84|1.44|0
1678726800000|2023-03-13 17:00:00|3.07|1.67|3.16|1.76|3.24|1.84|2.88|1.48|0
1678727100000|2023-03-13 17:05:00|3.14|1.74|3.28|1.88|3.28|1.88|3.08|1.68|0
1678727400000|2023-03-13 17:10:00|3.27|1.87|3.1|1.7|3.32|1.92|3.03|1.63|0
1678727700000|2023-03-13 17:15:00|3.09|1.69|3.12|1.72|3.2|1.8|3.03|1.63|0
1678728000000|2023-03-13 17:20:00|3.1|1.7|3.01|1.61|3.13|1.73|3.01|1.61|0
1678728300000|2023-03-13 17:25:00|3.02|1.62|3.06|1.66|3.08|1.68|2.97|1.57|0
1678728600000|2023-03-13 17:30:00|3.04|1.64|2.94|1.54|3.08|1.68|2.94|1.54|0
1678728900000|2023-03-13 17:35:00|2.93|1.53|3.23|1.83|3.28|1.88|2.92|1.52|0
1678729200000|2023-03-13 17:40:00|3.24|1.84|3.1|1.7|3.27|1.87|3|1.6|0
1678729500000|2023-03-13 17:45:00|3.09|1.69|3.04|1.64|3.12|1.72|3.02|1.62|0
1678729800000|2023-03-13 17:50:00|3.05|1.65|3.04|1.64|3.13|1.73|3.03|1.63|0
1678730100000|2023-03-13 17:55:00|3.05|1.65|3.13|1.73|3.16|1.76|3.05|1.65|0
1678730400000|2023-03-13 18:00:00|3.12|1.72|3.2|1.8|3.3|1.9|3.11|1.71|0
1678730700000|2023-03-13 18:05:00|3.21|1.81|3.12|1.72|3.24|1.84|3.12|1.72|0
1678731000000|2023-03-13 18:10:00|3.15|1.75|3.01|1.61|3.19|1.79|2.94|1.54|0
1678731300000|2023-03-13 18:15:00|3.02|1.62|3.03|1.63|3.1|1.7|3|1.6|0
1678731600000|2023-03-13 18:20:00|3.02|1.62|3.09|1.69|3.1|1.7|2.99|1.59|0
1678731900000|2023-03-13 18:25:00|3.1|1.7|3.03|1.63|3.16|1.76|2.97|1.57|0
1678732200000|2023-03-13 18:30:00|3.06|1.66|3.06|1.66|3.21|1.81|3.05|1.65|0
1678732500000|2023-03-13 18:35:00|3.05|1.65|2.99|1.59|3.12|1.72|2.93|1.53|0
1678732800000|2023-03-13 18:40:00|2.97|1.57|3.04|1.64|3.12|1.72|2.95|1.55|0
1678733100000|2023-03-13 18:45:00|3.03|1.63|3|1.6|3.04|1.64|2.94|1.54|0
1678733400000|2023-03-13 18:50:00|2.99|1.59|3.01|1.61|3.04|1.64|2.95|1.55|0
1678733700000|2023-03-13 18:55:00|3.02|1.62|3.04|1.64|3.06|1.66|2.99|1.59|0
1678734000000|2023-03-13 19:00:00|3.05|1.65|2.91|1.51|3.11|1.71|2.91|1.51|0
1678734300000|2023-03-13 19:05:00|2.92|1.52|2.92|1.52|3.07|1.67|2.89|1.49|0
1678734600000|2023-03-13 19:10:00|2.94|1.54|2.96|1.56|3.01|1.61|2.81|1.41|0
1678734900000|2023-03-13 19:15:00|2.98|1.58|2.85|1.45|2.99|1.59|2.85|1.45|0
1678735200000|2023-03-13 19:20:00|2.86|1.46|2.67|1.27|2.86|1.46|2.65|1.25|0
1678735500000|2023-03-13 19:25:00|2.66|1.26|2.69|1.29|2.69|1.29|2.57|1.17|0
1678735800000|2023-03-13 19:30:00|2.7|1.3|2.78|1.38|2.81|1.41|2.69|1.29|0
1678736100000|2023-03-13 19:35:00|2.79|1.39|2.85|1.45|2.85|1.45|2.75|1.35|0
1678736400000|2023-03-13 19:40:00|2.84|1.44|2.84|1.44|2.95|1.55|2.79|1.39|0
1678736700000|2023-03-13 19:45:00|2.83|1.43|2.76|1.36|2.86|1.46|2.75|1.35|0
1678737000000|2023-03-13 19:50:00|2.71|1.31|2.66|1.26|2.73|1.33|2.65|1.25|0
1678737300000|2023-03-13 19:55:00|2.69|1.29|3.14|1.74|3.14|1.74|2.58|1.18|0
1678737600000|2023-03-13 20:00:00|3.13|1.73|3.12|1.72|3.26|1.86|3.07|1.67|0
1678737900000|2023-03-13 20:05:00|3.11|1.71|3.18|1.78|3.21|1.81|3.11|1.71|0
1678738200000|2023-03-13 20:10:00|3.19|1.79|3.17|1.77|3.19|1.79|3.15|1.75|0
1678738500000|2023-03-13 20:15:00|3.27|1.67|3.26|1.66|3.31|1.71|3.25|1.65|0
1678738800000|2023-03-13 20:20:00|3.25|1.65|3.22|1.62|3.26|1.66|3.21|1.61|0
1678739100000|2023-03-13 20:25:00|3.21|1.61|3.2|1.6|3.22|1.62|3.2|1.6|0
1678739400000|2023-03-13 20:30:00|3.21|1.61|3.2|1.6|3.21|1.61|3.2|1.6|0
1678739700000|2023-03-13 20:35:00|3.19|1.59|3.25|1.65|3.27|1.67|3.19|1.59|0
1678740000000|2023-03-13 20:40:00|3.24|1.64|3|1.4|3.25|1.65|3|1.4|0
1678740300000|2023-03-13 20:45:00|3.11|1.51|3.17|1.57|3.17|1.57|3.11|1.51|0
1678740600000|2023-03-13 20:50:00|3.16|1.56|3.17|1.57|3.17|1.57|3.13|1.53|0
1678740900000|2023-03-13 20:55:00|3.16|1.56|3.15|1.55|3.18|1.58|3.14|1.54|0
1678741200000|2023-03-13 21:00:00|3.16|1.56|3.15|1.55|3.16|1.56|3.15|1.55|0
1678741500000|2023-03-13 21:05:00|3.16|1.56|3.15|1.55|3.16|1.56|3.15|1.55|0
1678742400000|2023-03-13 21:20:00|3.14|1.54|3.14|1.54|3.14|1.54|3.14|1.54|0
1678742700000|2023-03-13 21:25:00|3.15|1.55|3.13|1.53|3.15|1.55|3.13|1.53|0
1678743000000|2023-03-13 21:30:00|3.14|1.54|3.14|1.54|3.14|1.54|3.13|1.53|0
1678743300000|2023-03-13 21:35:00|3.15|1.55|3.15|1.55|3.15|1.55|3.15|1.55|0
1678743600000|2023-03-13 21:40:00|3.14|1.54|3.15|1.55|3.16|1.56|3.14|1.54|0
1678743900000|2023-03-13 21:45:00|3.16|1.56|3.15|1.55|3.16|1.56|3.15|1.55|0
1678744500000|2023-03-13 21:55:00|3.14|1.54|3.15|1.55|3.15|1.55|3.14|1.54|0
1678744800000|2023-03-13 22:00:00|3.14|1.54|3.18|1.58|3.22|1.62|3.14|1.54|0
1678745100000|2023-03-13 22:05:00|3.17|1.57|3.14|1.54|3.18|1.58|3.09|1.49|0
1678745400000|2023-03-13 22:10:00|3.15|1.55|3.14|1.54|3.17|1.57|3.12|1.52|0
1678745700000|2023-03-13 22:15:00|3.15|1.55|3.13|1.53|3.16|1.56|3.12|1.52|0
1678746000000|2023-03-13 22:20:00|3.12|1.52|3.18|1.58|3.19|1.59|3.12|1.52|0
1678746300000|2023-03-13 22:25:00|3.17|1.57|3.24|1.64|3.24|1.64|3.15|1.55|0
1678746600000|2023-03-13 22:30:00|3.25|1.65|3.23|1.63|3.25|1.65|3.21|1.61|0
1678746900000|2023-03-13 22:35:00|3.24|1.64|3.23|1.63|3.25|1.65|3.23|1.63|0
1678747200000|2023-03-13 22:40:00|3.24|1.64|3.22|1.62|3.25|1.65|3.22|1.62|0
1678747500000|2023-03-13 22:45:00|3.21|1.61|3.21|1.61|3.23|1.63|3.21|1.61|0
1678747800000|2023-03-13 22:50:00|3.22|1.62|3.23|1.63|3.23|1.63|3.2|1.6|0
1678748100000|2023-03-13 22:55:00|3.22|1.62|3.25|1.65|3.25|1.65|3.22|1.62|0
1678748400000|2023-03-13 23:00:00|3.26|1.66|3.25|1.65|3.26|1.66|3.21|1.61|0
1678748700000|2023-03-13 23:05:00|3.24|1.64|3.24|1.64|3.25|1.65|3.23|1.63|0
1678749000000|2023-03-13 23:10:00|3.23|1.63|3.23|1.63|3.24|1.64|3.22|1.62|0
1678749300000|2023-03-13 23:15:00|3.24|1.64|3.24|1.64|3.24|1.64|3.22|1.62|0
1678749600000|2023-03-13 23:20:00|3.25|1.65|3.21|1.61|3.25|1.65|3.21|1.61|0
1678749900000|2023-03-13 23:25:00|3.19|1.59|3.13|1.53|3.19|1.59|3.11|1.51|0
1678750200000|2023-03-13 23:30:00|3.12|1.52|3.14|1.54|3.15|1.55|3.12|1.52|0
1678750500000|2023-03-13 23:35:00|3.15|1.55|3.17|1.57|3.18|1.58|3.15|1.55|0
1678750800000|2023-03-13 23:40:00|3.16|1.56|3.18|1.58|3.2|1.6|3.16|1.56|0
1678751100000|2023-03-13 23:45:00|3.17|1.57|3.19|1.59|3.2|1.6|3.16|1.56|0
1678751400000|2023-03-13 23:50:00|3.2|1.6|3.13|1.53|3.2|1.6|3.13|1.53|0
1678751700000|2023-03-13 23:55:00|3.14|1.54|3.1|1.5|3.15|1.55|3.1|1.5|0
1678667100000|2023-03-13 00:25:00|3.67|2.07|3.72|2.12|3.72|2.12|3.66|2.06|0
1678667400000|2023-03-13 00:30:00|3.71|2.11|3.71|2.11|3.74|2.14|3.68|2.08|0
1678667700000|2023-03-13 00:35:00|3.7|2.1|3.62|2.02|3.71|2.11|3.6|2|0
1678668000000|2023-03-13 00:40:00|3.61|2.01|3.59|1.99|3.61|2.01|3.54|1.94|0
1678668300000|2023-03-13 00:45:00|3.58|1.98|3.61|2.01|3.62|2.02|3.54|1.94|0
1678668600000|2023-03-13 00:50:00|3.6|2|3.58|1.98|3.61|2.01|3.55|1.95|0
1678668900000|2023-03-13 00:55:00|3.57|1.97|3.57|1.97|3.59|1.99|3.55|1.95|0
1678669200000|2023-03-13 01:00:00|3.56|1.96|3.61|2.01|3.64|2.04|3.51|1.91|0
1678669500000|2023-03-13 01:05:00|3.6|2|3.5|1.9|3.61|2.01|3.5|1.9|0
1678669800000|2023-03-13 01:10:00|3.49|1.89|3.43|1.83|3.5|1.9|3.43|1.83|0
1678670100000|2023-03-13 01:15:00|3.44|1.84|3.31|1.71|3.47|1.87|3.31|1.71|0
1678670400000|2023-03-13 01:20:00|3.3|1.7|3.16|1.56|3.32|1.72|3.15|1.55|0
1678670700000|2023-03-13 01:25:00|3.18|1.58|3.19|1.59|3.23|1.63|3.16|1.56|0
1678671000000|2023-03-13 01:30:00|3.2|1.6|3.18|1.58|3.2|1.6|3.15|1.55|0
1678671300000|2023-03-13 01:35:00|3.17|1.57|3.18|1.58|3.18|1.58|3.14|1.54|0
1678671600000|2023-03-13 01:40:00|3.19|1.59|3.25|1.65|3.26|1.66|3.19|1.59|0
1678671900000|2023-03-13 01:45:00|3.24|1.64|3.25|1.65|3.28|1.68|3.22|1.62|0
1678672200000|2023-03-13 01:50:00|3.26|1.66|3.2|1.6|3.26|1.66|3.19|1.59|0
1678672500000|2023-03-13 01:55:00|3.19|1.59|3.23|1.63|3.24|1.64|3.17|1.57|0
1678672800000|2023-03-13 02:00:00|3.22|1.62|3.28|1.68|3.31|1.71|3.2|1.6|0
1678673100000|2023-03-13 02:05:00|3.29|1.69|3.29|1.69|3.33|1.73|3.28|1.68|0
1678673400000|2023-03-13 02:10:00|3.28|1.68|3.32|1.72|3.32|1.72|3.26|1.66|0
1678673700000|2023-03-13 02:15:00|3.31|1.71|3.33|1.73|3.34|1.74|3.27|1.67|0
1678674000000|2023-03-13 02:20:00|3.34|1.74|3.4|1.8|3.42|1.82|3.31|1.71|0
1678674300000|2023-03-13 02:25:00|3.39|1.79|3.43|1.83|3.47|1.87|3.39|1.79|0
1678674600000|2023-03-13 02:30:00|3.44|1.84|3.55|1.95|3.59|1.99|3.44|1.84|0
1678674900000|2023-03-13 02:35:00|3.56|1.96|3.55|1.95|3.63|2.03|3.5|1.9|0
1678675200000|2023-03-13 02:40:00|3.54|1.94|3.56|1.96|3.58|1.98|3.49|1.89|0
1678675500000|2023-03-13 02:45:00|3.57|1.97|3.54|1.94|3.6|2|3.5|1.9|0
1678675800000|2023-03-13 02:50:00|3.55|1.95|3.59|1.99|3.6|2|3.54|1.94|0
1678676100000|2023-03-13 02:55:00|3.58|1.98|3.6|2|3.63|2.03|3.57|1.97|0
1678676400000|2023-03-13 03:00:00|3.61|2.01|3.61|2.01|3.61|2.01|3.58|1.98|0
1678676700000|2023-03-13 03:05:00|3.6|2|3.65|2.05|3.67|2.07|3.58|1.98|0
1678677000000|2023-03-13 03:10:00|3.66|2.06|3.66|2.06|3.67|2.07|3.64|2.04|0
1678677300000|2023-03-13 03:15:00|3.65|2.05|3.64|2.04|3.67|2.07|3.64|2.04|0
1678677600000|2023-03-13 03:20:00|3.63|2.03|3.63|2.03|3.64|2.04|3.58|1.98|0
1678677900000|2023-03-13 03:25:00|3.62|2.02|3.62|2.02|3.63|2.03|3.61|2.01|0
1678678200000|2023-03-13 03:30:00|3.61|2.01|3.6|2|3.61|2.01|3.57|1.97|0
1678678500000|2023-03-13 03:35:00|3.59|1.99|3.66|2.06|3.71|2.11|3.58|1.98|0
1678678800000|2023-03-13 03:40:00|3.65|2.05|3.65|2.05|3.68|2.08|3.65|2.05|0
1678679100000|2023-03-13 03:45:00|3.66|2.06|3.62|2.02|3.67|2.07|3.62|2.02|0
1678679400000|2023-03-13 03:50:00|3.63|2.03|3.63|2.03|3.64|2.04|3.62|2.02|0
1678679700000|2023-03-13 03:55:00|3.62|2.02|3.61|2.01|3.63|2.03|3.61|2.01|0
1678680000000|2023-03-13 04:00:00|3.62|2.02|3.64|2.04|3.66|2.06|3.61|2.01|0
1678680300000|2023-03-13 04:05:00|3.63|2.03|3.62|2.02|3.64|2.04|3.6|2|0
1678680600000|2023-03-13 04:10:00|3.61|2.01|3.62|2.02|3.62|2.02|3.6|2|0
1678680900000|2023-03-13 04:15:00|3.61|2.01|3.6|2|3.61|2.01|3.59|1.99|0
1678681200000|2023-03-13 04:20:00|3.61|2.01|3.61|2.01|3.63|2.03|3.6|2|0
1678681500000|2023-03-13 04:25:00|3.6|2|3.59|1.99|3.6|2|3.59|1.99|0
1678681800000|2023-03-13 04:30:00|3.58|1.98|3.58|1.98|3.59|1.99|3.55|1.95|0
1678682100000|2023-03-13 04:35:00|3.57|1.97|3.57|1.97|3.59|1.99|3.56|1.96|0
1678682400000|2023-03-13 04:40:00|3.58|1.98|3.55|1.95|3.58|1.98|3.55|1.95|0
1678682700000|2023-03-13 04:45:00|3.57|1.97|3.57|1.97|3.58|1.98|3.56|1.96|0
1678683000000|2023-03-13 04:50:00|3.58|1.98|3.57|1.97|3.6|2|3.57|1.97|0
1678683300000|2023-03-13 04:55:00|3.58|1.98|3.58|1.98|3.58|1.98|3.54|1.94|0
1678683600000|2023-03-13 05:00:00|3.57|1.97|3.56|1.96|3.57|1.97|3.55|1.95|0
1678683900000|2023-03-13 05:05:00|3.55|1.95|3.56|1.96|3.57|1.97|3.54|1.94|0
1678684200000|2023-03-13 05:10:00|3.57|1.97|3.59|1.99|3.59|1.99|3.55|1.95|0
1678684500000|2023-03-13 05:15:00|3.58|1.98|3.63|2.03|3.64|2.04|3.58|1.98|0
1678684800000|2023-03-13 05:20:00|3.62|2.02|3.61|2.01|3.63|2.03|3.6|2|0
1678685100000|2023-03-13 05:25:00|3.6|2|3.58|1.98|3.6|2|3.58|1.98|0
1678685400000|2023-03-13 05:30:00|3.59|1.99|3.57|1.97|3.59|1.99|3.54|1.94|0
1678685700000|2023-03-13 05:35:00|3.58|1.98|3.55|1.95|3.58|1.98|3.55|1.95|0
1678686000000|2023-03-13 05:40:00|3.56|1.96|3.62|2.02|3.63|2.03|3.55|1.95|0
1678686300000|2023-03-13 05:45:00|3.63|2.03|3.7|2.1|3.7|2.1|3.63|2.03|0
1678686600000|2023-03-13 05:50:00|3.69|2.09|3.67|2.07|3.7|2.1|3.67|2.07|0
1678686900000|2023-03-13 05:55:00|3.66|2.06|3.67|2.07|3.68|2.08|3.65|2.05|0
1678687200000|2023-03-13 06:00:00|3.66|2.06|3.68|2.08|3.69|2.09|3.66|2.06|0
1678687500000|2023-03-13 06:05:00|3.58|2.18|3.61|2.21|3.62|2.22|3.58|2.18|0
1678687800000|2023-03-13 06:10:00|3.62|2.22|3.62|2.22|3.64|2.24|3.6|2.2|0
1678688100000|2023-03-13 06:15:00|3.63|2.23|3.57|2.17|3.64|2.24|3.56|2.16|0
1678688400000|2023-03-13 06:20:00|3.56|2.16|3.43|2.03|3.59|2.19|3.42|2.02|0
1678688700000|2023-03-13 06:25:00|3.42|2.02|3.44|2.04|3.45|2.05|3.42|2.02|0
1678689000000|2023-03-13 06:30:00|3.43|2.03|3.41|2.01|3.45|2.05|3.39|1.99|0
1678689300000|2023-03-13 06:35:00|3.4|2|3.41|2.01|3.42|2.02|3.39|1.99|0
1678689600000|2023-03-13 06:40:00|3.4|2|3.44|2.04|3.44|2.04|3.4|2|0
1678689900000|2023-03-13 06:45:00|3.45|2.05|3.5|2.1|3.5|2.1|3.43|2.03|0
1678690200000|2023-03-13 06:50:00|3.49|2.09|3.52|2.12|3.54|2.14|3.48|2.08|0
1678690500000|2023-03-13 06:55:00|3.51|2.11|3.46|2.06|3.52|2.12|3.46|2.06|0
1678690800000|2023-03-13 07:00:00|3.47|2.07|3.37|1.97|3.49|2.09|3.34|1.94|0
1678691100000|2023-03-13 07:05:00|3.36|1.96|2.66|1.26|3.36|1.96|2.66|1.26|0
1678691400000|2023-03-13 07:10:00|2.67|1.27|2.64|1.24|2.69|1.29|2.4|1|0
1678691700000|2023-03-13 07:15:00|2.63|1.23|2.64|1.24|2.64|1.24|2.61|1.21|0
1678692000000|2023-03-13 07:20:00|2.65|1.25|2.67|1.27|2.68|1.28|2.64|1.24|0
1678692300000|2023-03-13 07:25:00|2.68|1.28|2.59|1.19|2.68|1.28|2.58|1.18|0
1678692600000|2023-03-13 07:30:00|2.58|1.18|2.6|1.2|2.63|1.23|2.58|1.18|0
1678692900000|2023-03-13 07:35:00|2.59|1.19|2.62|1.22|2.62|1.22|2.58|1.18|0
1678693200000|2023-03-13 07:40:00|2.63|1.23|2.64|1.24|2.65|1.25|2.62|1.22|0
1678693500000|2023-03-13 07:45:00|2.65|1.25|2.62|1.22|2.66|1.26|2.62|1.22|0
1678693800000|2023-03-13 07:50:00|2.63|1.23|2.63|1.23|2.65|1.25|2.62|1.22|0
1678694100000|2023-03-13 07:55:00|2.62|1.22|2.62|1.22|2.63|1.23|2.61|1.21|0
1678694400000|2023-03-13 08:00:00|2.63|1.23|2.51|1.11|2.63|1.23|2.51|1.11|0
1678694700000|2023-03-13 08:05:00|2.52|1.12|2.79|1.39|2.81|1.41|2.49|1.09|0
1678695000000|2023-03-13 08:10:00|2.8|1.4|2.88|1.48|2.91|1.51|2.79|1.39|0
1678695300000|2023-03-13 08:15:00|2.87|1.47|2.82|1.42|2.92|1.52|2.81|1.41|0
1678695600000|2023-03-13 08:20:00|2.81|1.41|2.86|1.46|2.88|1.48|2.8|1.4|0
1678695900000|2023-03-13 08:25:00|2.87|1.47|2.71|1.31|2.88|1.48|2.71|1.31|0
1678696200000|2023-03-13 08:30:00|2.72|1.32|2.67|1.27|2.73|1.33|2.65|1.25|0
1678696500000|2023-03-13 08:35:00|2.68|1.28|2.86|1.46|2.89|1.49|2.65|1.25|0
1678696800000|2023-03-13 08:40:00|2.87|1.47|2.82|1.42|2.88|1.48|2.81|1.41|0
1678697100000|2023-03-13 08:45:00|2.79|1.39|2.72|1.32|2.79|1.39|2.72|1.32|0
1678697400000|2023-03-13 08:50:00|2.71|1.31|3.02|1.62|3.02|1.62|2.59|1.19|0
1678697700000|2023-03-13 08:55:00|3.04|1.64|2.93|1.53|3.06|1.66|2.93|1.53|0
1678698000000|2023-03-13 09:00:00|2.92|1.52|2.83|1.43|2.96|1.56|2.81|1.41|0
1678698300000|2023-03-13 09:05:00|2.82|1.42|2.87|1.47|2.92|1.52|2.82|1.42|0
1678698600000|2023-03-13 09:10:00|2.86|1.46|2.94|1.54|2.95|1.55|2.79|1.39|0
1678698900000|2023-03-13 09:15:00|2.93|1.53|2.8|1.4|2.94|1.54|2.8|1.4|0
1678699200000|2023-03-13 09:20:00|2.81|1.41|2.67|1.27|2.82|1.42|2.62|1.22|0
1678699500000|2023-03-13 09:25:00|2.66|1.26|3.34|1.94|3.4|2|2.65|1.25|0
1678699800000|2023-03-13 09:30:00|3.33|1.93|3.29|1.89|3.34|1.94|3.19|1.79|0
1678700100000|2023-03-13 09:35:00|3.25|1.85|3.52|2.12|3.57|2.17|3.23|1.83|0
1678700400000|2023-03-13 09:40:00|3.54|2.14|3.69|2.29|3.72|2.32|3.53|2.13|0
1678700700000|2023-03-13 09:45:00|3.7|2.3|3.78|2.38|3.89|2.49|3.7|2.3|0
1678701000000|2023-03-13 09:50:00|3.8|2.4|3.7|2.3|3.83|2.43|3.68|2.28|0
1678701300000|2023-03-13 09:55:00|3.68|2.28|3.56|2.16|3.68|2.28|3.54|2.14|0
1678701600000|2023-03-13 10:00:00|3.55|2.15|3.17|1.77|3.67|2.27|2.88|1.48|0
1678701900000|2023-03-13 10:05:00|3.18|1.78|3.04|1.64|3.2|1.8|3|1.6|0
1678702200000|2023-03-13 10:10:00|3.05|1.65|2.97|1.57|3.08|1.68|2.96|1.56|0
1678702500000|2023-03-13 10:15:00|2.98|1.58|3|1.6|3.02|1.62|2.92|1.52|0
1678702800000|2023-03-13 10:20:00|3.02|1.62|3.03|1.63|3.1|1.7|3.01|1.61|0
1678703100000|2023-03-13 10:25:00|3.04|1.64|3.09|1.69|3.12|1.72|3.04|1.64|0
1678703400000|2023-03-13 10:30:00|3.1|1.7|3.12|1.72|3.17|1.77|3.03|1.63|0
1678703700000|2023-03-13 10:35:00|3.11|1.71|3.11|1.71|3.13|1.73|3.08|1.68|0
1678704000000|2023-03-13 10:40:00|3.1|1.7|3.04|1.64|3.13|1.73|3.04|1.64|0
1678704300000|2023-03-13 10:45:00|3.03|1.63|3.16|1.76|3.16|1.76|2.98|1.58|0
1678704600000|2023-03-13 10:50:00|3.15|1.75|3.18|1.78|3.19|1.79|3.07|1.67|0
1678704900000|2023-03-13 10:55:00|3.19|1.79|3.3|1.9|3.4|2|3.18|1.78|0
1678705200000|2023-03-13 11:00:00|3.31|1.91|3.57|2.17|3.59|2.19|3.3|1.9|0
1678705500000|2023-03-13 11:05:00|3.54|2.14|3.49|2.09|3.58|2.18|3.44|2.04|0
1678705800000|2023-03-13 11:10:00|3.46|2.06|3.35|1.95|3.46|2.06|3.31|1.91|0
1678706100000|2023-03-13 11:15:00|3.34|1.94|3.29|1.89|3.37|1.97|3.27|1.87|0
1678706400000|2023-03-13 11:20:00|3.3|1.9|3.19|1.79|3.3|1.9|3.19|1.79|0
1678706700000|2023-03-13 11:25:00|3.2|1.8|3.15|1.75|3.2|1.8|3.08|1.68|0
1678707000000|2023-03-13 11:30:00|3.14|1.74|3.12|1.72|3.24|1.84|3.11|1.71|0
1678707300000|2023-03-13 11:35:00|3.13|1.73|3.31|1.91|3.33|1.93|3.08|1.68|0
1678707600000|2023-03-13 11:40:00|3.3|1.9|3.22|1.82|3.35|1.95|3.2|1.8|0
1678707900000|2023-03-13 11:45:00|3.23|1.83|3.26|1.86|3.29|1.89|3.2|1.8|0
1678708200000|2023-03-13 11:50:00|3.25|1.85|3.09|1.69|3.28|1.88|3.09|1.69|0
1678708500000|2023-03-13 11:55:00|3.1|1.7|3.14|1.74|3.26|1.86|3.07|1.67|0
1678708800000|2023-03-13 12:00:00|3.16|1.76|3.07|1.67|3.24|1.84|3.05|1.65|0
1678709100000|2023-03-13 12:05:00|3.05|1.65|2.91|1.51|3.05|1.65|2.88|1.48|0
1678709400000|2023-03-13 12:10:00|2.9|1.5|2.87|1.47|2.91|1.51|2.7|1.3|0
1678709700000|2023-03-13 12:15:00|2.89|1.49|3.08|1.68|3.11|1.71|2.82|1.42|0
1678710000000|2023-03-13 12:20:00|3.09|1.69|3.34|1.94|3.34|1.94|3.09|1.69|0
1678710300000|2023-03-13 12:25:00|3.36|1.96|3.38|1.98|3.52|2.12|3.28|1.88|0
1678710600000|2023-03-13 12:30:00|3.36|1.96|3.26|1.86|3.44|2.04|3.24|1.84|0
1678710900000|2023-03-13 12:35:00|3.27|1.87|3.09|1.69|3.27|1.87|3.01|1.61|0
1678711200000|2023-03-13 12:40:00|3.08|1.68|2.96|1.56|3.09|1.69|2.94|1.54|0
1678711500000|2023-03-13 12:45:00|2.95|1.55|2.77|1.37|2.95|1.55|2.74|1.34|0
1678711800000|2023-03-13 12:50:00|2.79|1.39|3.95|2.55|4.15|2.75|2.78|1.38|0
1678712100000|2023-03-13 12:55:00|3.96|2.56|3.24|1.84|4.13|2.73|3.24|1.84|0
1678712400000|2023-03-13 13:00:00|3.25|1.85|3.22|1.82|3.32|1.92|3.08|1.68|0
1678712700000|2023-03-13 13:05:00|3.2|1.8|3.48|2.08|3.48|2.08|3.13|1.73|0
1678713000000|2023-03-13 13:10:00|3.46|2.06|3.46|2.06|3.58|2.18|3.44|2.04|0
1678713300000|2023-03-13 13:15:00|3.47|2.07|3.47|2.07|3.59|2.19|3.45|2.05|0
1678713600000|2023-03-13 13:20:00|3.49|2.09|3.44|2.04|3.53|2.13|3.41|2.01|0
1678713900000|2023-03-13 13:25:00|3.43|2.03|3.18|1.78|3.43|2.03|3.14|1.74|0
1678714200000|2023-03-13 13:30:00|3.19|1.79|3.33|1.93|3.49|2.09|3.13|1.73|0
1678714500000|2023-03-13 13:35:00|3.42|2.02|3.37|1.97|3.45|2.05|3.27|1.87|0
1678714800000|2023-03-13 13:40:00|3.41|2.01|3.24|1.84|3.46|2.06|3.18|1.78|0
1678715100000|2023-03-13 13:45:00|3.21|1.81|3.61|2.21|3.65|2.25|3.1|1.7|0
1678715400000|2023-03-13 13:50:00|3.62|2.22|2.76|1.36|3.71|2.31|2.61|1.21|0
1678715700000|2023-03-13 13:55:00|2.75|1.35|2.85|1.45|2.95|1.55|2.68|1.28|0
1678716000000|2023-03-13 14:00:00|2.83|1.43|2.87|1.47|2.91|1.51|2.74|1.34|0
1678716300000|2023-03-13 14:05:00|2.86|1.46|2.83|1.43|3.12|1.72|2.7|1.3|0
1678716600000|2023-03-13 14:10:00|2.86|1.46|2.69|1.29|2.87|1.47|2.6|1.2|0
1678716900000|2023-03-13 14:15:00|2.66|1.26|3.19|1.79|3.47|2.07|2.64|1.24|0
1678717200000|2023-03-13 14:20:00|3.2|1.8|2.91|1.51|3.33|1.93|2.86|1.46|0
1678717500000|2023-03-13 14:25:00|2.94|1.54|2.94|1.54|3.09|1.69|2.82|1.42|0
1678717800000|2023-03-13 14:30:00|2.93|1.53|3.01|1.61|3.22|1.82|2.93|1.53|0
1678718100000|2023-03-13 14:35:00|3.02|1.62|2.84|1.44|3.05|1.65|2.84|1.44|0
1678718400000|2023-03-13 14:40:00|2.87|1.47|2.99|1.59|3.04|1.64|2.72|1.32|0
1678718700000|2023-03-13 14:45:00|3|1.6|2.92|1.52|3.08|1.68|2.83|1.43|0
1678719000000|2023-03-13 14:50:00|2.94|1.54|2.8|1.4|2.98|1.58|2.69|1.29|0
1678719300000|2023-03-13 14:55:00|2.83|1.43|2.8|1.4|3.32|1.92|2.8|1.4|0
1678719600000|2023-03-13 15:00:00|2.83|1.43|2.83|1.43|3.02|1.62|2.76|1.36|0
1678719900000|2023-03-13 15:05:00|2.84|1.44|2.7|1.3|2.88|1.48|2.64|1.24|0
1678720200000|2023-03-13 15:10:00|2.69|1.29|2.77|1.37|2.91|1.51|2.69|1.29|0
1678720500000|2023-03-13 15:15:00|2.76|1.36|2.77|1.37|2.84|1.44|2.71|1.31|0
1678720800000|2023-03-13 15:20:00|2.79|1.39|2.73|1.33|2.86|1.46|2.65|1.25|0
1678721100000|2023-03-13 15:25:00|2.72|1.32|2.91|1.51|2.93|1.53|2.71|1.31|0
1678721400000|2023-03-13 15:30:00|2.9|1.5|2.4|1|2.92|1.52|2.4|1|0
1678721700000|2023-03-13 15:35:00|2.41|1.01|2.33|0.93|2.41|1.01|2.29|0.89|0
1678722000000|2023-03-13 15:40:00|2.63|1.23|2.61|1.21|2.64|1.24|2.61|1.21|0
1678722300000|2023-03-13 15:45:00|2.62|1.22|2.73|1.33|2.76|1.36|2.54|1.14|0
1678722600000|2023-03-13 15:50:00|2.72|1.32|2.51|1.11|2.74|1.34|2.36|0.96|0
1678722900000|2023-03-13 15:55:00|2.46|1.06|2.75|1.35|2.87|1.47|2.46|1.06|0
1678723200000|2023-03-13 16:00:00|2.76|1.36|2.68|1.28|2.95|1.55|2.64|1.24|0
1678723500000|2023-03-13 16:05:00|2.69|1.29|2.85|1.45|2.86|1.46|2.67|1.27|0
1678723800000|2023-03-13 16:10:00|2.84|1.44|2.69|1.29|2.85|1.45|2.62|1.22|0
1678724100000|2023-03-13 16:15:00|2.66|1.26|2.65|1.25|2.8|1.4|2.64|1.24|0
1678724400000|2023-03-13 16:20:00|2.66|1.26|2.53|1.13|2.7|1.3|2.53|1.13|0
1678724700000|2023-03-13 16:25:00|2.54|1.14|2.71|1.31|2.73|1.33|2.51|1.11|0
1678725000000|2023-03-13 16:30:00|2.73|1.33|2.8|1.4|2.81|1.41|2.56|1.16|0
1678725300000|2023-03-13 16:35:00|2.81|1.41|3.02|1.62|3.15|1.75|2.81|1.41|0
1678725600000|2023-03-13 16:40:00|3.01|1.61|3.05|1.65|3.18|1.78|3.01|1.61|0
1678725900000|2023-03-13 16:45:00|3.06|1.66|2.82|1.42|3.1|1.7|2.79|1.39|0
1678726200000|2023-03-13 16:50:00|2.83|1.43|2.87|1.47|2.91|1.51|2.77|1.37|0
1678726500000|2023-03-13 16:55:00|2.88|1.48|3.06|1.66|3.1|1.7|2.84|1.44|0
1678726800000|2023-03-13 17:00:00|3.07|1.67|3.16|1.76|3.24|1.84|2.88|1.48|0
1678727100000|2023-03-13 17:05:00|3.14|1.74|3.28|1.88|3.28|1.88|3.08|1.68|0
1678727400000|2023-03-13 17:10:00|3.27|1.87|3.1|1.7|3.32|1.92|3.03|1.63|0
1678727700000|2023-03-13 17:15:00|3.09|1.69|3.12|1.72|3.2|1.8|3.03|1.63|0
1678728000000|2023-03-13 17:20:00|3.1|1.7|3.01|1.61|3.13|1.73|3.01|1.61|0
1678728300000|2023-03-13 17:25:00|3.02|1.62|3.06|1.66|3.08|1.68|2.97|1.57|0
1678728600000|2023-03-13 17:30:00|3.04|1.64|2.94|1.54|3.08|1.68|2.94|1.54|0
1678728900000|2023-03-13 17:35:00|2.93|1.53|3.23|1.83|3.28|1.88|2.92|1.52|0
1678729200000|2023-03-13 17:40:00|3.24|1.84|3.1|1.7|3.27|1.87|3|1.6|0
1678729500000|2023-03-13 17:45:00|3.09|1.69|3.04|1.64|3.12|1.72|3.02|1.62|0
1678729800000|2023-03-13 17:50:00|3.05|1.65|3.04|1.64|3.13|1.73|3.03|1.63|0
1678730100000|2023-03-13 17:55:00|3.05|1.65|3.13|1.73|3.16|1.76|3.05|1.65|0
1678730400000|2023-03-13 18:00:00|3.12|1.72|3.2|1.8|3.3|1.9|3.11|1.71|0
1678730700000|2023-03-13 18:05:00|3.21|1.81|3.12|1.72|3.24|1.84|3.12|1.72|0
1678731000000|2023-03-13 18:10:00|3.15|1.75|3.01|1.61|3.19|1.79|2.94|1.54|0
1678731300000|2023-03-13 18:15:00|3.02|1.62|3.03|1.63|3.1|1.7|3|1.6|0
1678731600000|2023-03-13 18:20:00|3.02|1.62|3.09|1.69|3.1|1.7|2.99|1.59|0
1678731900000|2023-03-13 18:25:00|3.1|1.7|3.03|1.63|3.16|1.76|2.97|1.57|0
1678732200000|2023-03-13 18:30:00|3.06|1.66|3.06|1.66|3.21|1.81|3.05|1.65|0
1678732500000|2023-03-13 18:35:00|3.05|1.65|2.99|1.59|3.12|1.72|2.93|1.53|0
1678732800000|2023-03-13 18:40:00|2.97|1.57|3.04|1.64|3.12|1.72|2.95|1.55|0
1678733100000|2023-03-13 18:45:00|3.03|1.63|3|1.6|3.04|1.64|2.94|1.54|0
1678733400000|2023-03-13 18:50:00|2.99|1.59|3.01|1.61|3.04|1.64|2.95|1.55|0
1678733700000|2023-03-13 18:55:00|3.02|1.62|3.04|1.64|3.06|1.66|2.99|1.59|0
1678734000000|2023-03-13 19:00:00|3.05|1.65|2.91|1.51|3.11|1.71|2.91|1.51|0
1678734300000|2023-03-13 19:05:00|2.92|1.52|2.92|1.52|3.07|1.67|2.89|1.49|0
1678734600000|2023-03-13 19:10:00|2.94|1.54|2.96|1.56|3.01|1.61|2.81|1.41|0
1678734900000|2023-03-13 19:15:00|2.98|1.58|2.85|1.45|2.99|1.59|2.85|1.45|0
1678735200000|2023-03-13 19:20:00|2.86|1.46|2.67|1.27|2.86|1.46|2.65|1.25|0
1678735500000|2023-03-13 19:25:00|2.66|1.26|2.69|1.29|2.69|1.29|2.57|1.17|0
1678735800000|2023-03-13 19:30:00|2.7|1.3|2.78|1.38|2.81|1.41|2.69|1.29|0
1678736100000|2023-03-13 19:35:00|2.79|1.39|2.85|1.45|2.85|1.45|2.75|1.35|0
1678736400000|2023-03-13 19:40:00|2.84|1.44|2.84|1.44|2.95|1.55|2.79|1.39|0
1678736700000|2023-03-13 19:45:00|2.83|1.43|2.76|1.36|2.86|1.46|2.75|1.35|0
1678737000000|2023-03-13 19:50:00|2.71|1.31|2.66|1.26|2.73|1.33|2.65|1.25|0
1678737300000|2023-03-13 19:55:00|2.69|1.29|3.14|1.74|3.14|1.74|2.58|1.18|0
1678737600000|2023-03-13 20:00:00|3.13|1.73|3.12|1.72|3.26|1.86|3.07|1.67|0
1678737900000|2023-03-13 20:05:00|3.11|1.71|3.18|1.78|3.21|1.81|3.11|1.71|0
1678738200000|2023-03-13 20:10:00|3.19|1.79|3.17|1.77|3.19|1.79|3.15|1.75|0
1678738500000|2023-03-13 20:15:00|3.27|1.67|3.26|1.66|3.31|1.71|3.25|1.65|0
1678738800000|2023-03-13 20:20:00|3.25|1.65|3.22|1.62|3.26|1.66|3.21|1.61|0
1678739100000|2023-03-13 20:25:00|3.21|1.61|3.2|1.6|3.22|1.62|3.2|1.6|0
1678739400000|2023-03-13 20:30:00|3.21|1.61|3.2|1.6|3.21|1.61|3.2|1.6|0
1678739700000|2023-03-13 20:35:00|3.19|1.59|3.25|1.65|3.27|1.67|3.19|1.59|0
1678740000000|2023-03-13 20:40:00|3.24|1.64|3|1.4|3.25|1.65|3|1.4|0
1678740300000|2023-03-13 20:45:00|3.11|1.51|3.17|1.57|3.17|1.57|3.11|1.51|0
1678740600000|2023-03-13 20:50:00|3.16|1.56|3.17|1.57|3.17|1.57|3.13|1.53|0
1678740900000|2023-03-13 20:55:00|3.16|1.56|3.15|1.55|3.18|1.58|3.14|1.54|0
1678741200000|2023-03-13 21:00:00|3.16|1.56|3.15|1.55|3.16|1.56|3.15|1.55|0
1678741500000|2023-03-13 21:05:00|3.16|1.56|3.15|1.55|3.16|1.56|3.15|1.55|0
1678742400000|2023-03-13 21:20:00|3.14|1.54|3.14|1.54|3.14|1.54|3.14|1.54|0
1678742700000|2023-03-13 21:25:00|3.15|1.55|3.13|1.53|3.15|1.55|3.13|1.53|0
1678743000000|2023-03-13 21:30:00|3.14|1.54|3.14|1.54|3.14|1.54|3.13|1.53|0
1678743300000|2023-03-13 21:35:00|3.15|1.55|3.15|1.55|3.15|1.55|3.15|1.55|0
1678743600000|2023-03-13 21:40:00|3.14|1.54|3.15|1.55|3.16|1.56|3.14|1.54|0
1678743900000|2023-03-13 21:45:00|3.16|1.56|3.15|1.55|3.16|1.56|3.15|1.55|0
1678744500000|2023-03-13 21:55:00|3.14|1.54|3.15|1.55|3.15|1.55|3.14|1.54|0
1678744800000|2023-03-13 22:00:00|3.14|1.54|3.18|1.58|3.22|1.62|3.14|1.54|0
1678745100000|2023-03-13 22:05:00|3.17|1.57|3.14|1.54|3.18|1.58|3.09|1.49|0
1678745400000|2023-03-13 22:10:00|3.15|1.55|3.14|1.54|3.17|1.57|3.12|1.52|0
1678745700000|2023-03-13 22:15:00|3.15|1.55|3.13|1.53|3.16|1.56|3.12|1.52|0
1678746000000|2023-03-13 22:20:00|3.12|1.52|3.18|1.58|3.19|1.59|3.12|1.52|0
1678746300000|2023-03-13 22:25:00|3.17|1.57|3.24|1.64|3.24|1.64|3.15|1.55|0
1678746600000|2023-03-13 22:30:00|3.25|1.65|3.23|1.63|3.25|1.65|3.21|1.61|0
1678746900000|2023-03-13 22:35:00|3.24|1.64|3.23|1.63|3.25|1.65|3.23|1.63|0
1678747200000|2023-03-13 22:40:00|3.24|1.64|3.22|1.62|3.25|1.65|3.22|1.62|0
1678747500000|2023-03-13 22:45:00|3.21|1.61|3.21|1.61|3.23|1.63|3.21|1.61|0
1678747800000|2023-03-13 22:50:00|3.22|1.62|3.23|1.63|3.23|1.63|3.2|1.6|0
1678748100000|2023-03-13 22:55:00|3.22|1.62|3.25|1.65|3.25|1.65|3.22|1.62|0
1678748400000|2023-03-13 23:00:00|3.26|1.66|3.25|1.65|3.26|1.66|3.21|1.61|0
1678748700000|2023-03-13 23:05:00|3.24|1.64|3.24|1.64|3.25|1.65|3.23|1.63|0
1678749000000|2023-03-13 23:10:00|3.23|1.63|3.23|1.63|3.24|1.64|3.22|1.62|0
1678749300000|2023-03-13 23:15:00|3.24|1.64|3.24|1.64|3.24|1.64|3.22|1.62|0
1678749600000|2023-03-13 23:20:00|3.25|1.65|3.21|1.61|3.25|1.65|3.21|1.61|0
1678749900000|2023-03-13 23:25:00|3.19|1.59|3.13|1.53|3.19|1.59|3.11|1.51|0
1678750200000|2023-03-13 23:30:00|3.12|1.52|3.14|1.54|3.15|1.55|3.12|1.52|0
1678750500000|2023-03-13 23:35:00|3.15|1.55|3.17|1.57|3.18|1.58|3.15|1.55|0
1678750800000|2023-03-13 23:40:00|3.16|1.56|3.18|1.58|3.2|1.6|3.16|1.56|0
1678751100000|2023-03-13 23:45:00|3.17|1.57|3.19|1.59|3.2|1.6|3.16|1.56|0
1678751400000|2023-03-13 23:50:00|3.2|1.6|3.13|1.53|3.2|1.6|3.13|1.53|0
1678751700000|2023-03-13 23:55:00|3.14|1.54|3.1|1.5|3.15|1.55|3.1|1.5|0
1678752000000|2023-03-14 00:00:00|3.11|1.51|3.09|1.49|3.12|1.52|3.08|1.48|0
1678752300000|2023-03-14 00:05:00|3.1|1.5|3.09|1.49|3.11|1.51|3.07|1.47|0
1678752600000|2023-03-14 00:10:00|3.08|1.48|3.13|1.53|3.16|1.56|3.08|1.48|0
1678752900000|2023-03-14 00:15:00|3.14|1.54|3.22|1.62|3.28|1.68|3.12|1.52|0
1678753200000|2023-03-14 00:20:00|3.21|1.61|3.2|1.6|3.23|1.63|3.19|1.59|0
1678753500000|2023-03-14 00:25:00|3.21|1.61|3.25|1.65|3.25|1.65|3.2|1.6|0
1678753800000|2023-03-14 00:30:00|3.26|1.66|3.24|1.64|3.28|1.68|3.24|1.64|0
1678754100000|2023-03-14 00:35:00|3.25|1.65|3.24|1.64|3.26|1.66|3.22|1.62|0
1678754400000|2023-03-14 00:40:00|3.25|1.65|3.22|1.62|3.26|1.66|3.19|1.59|0
1678754700000|2023-03-14 00:45:00|3.21|1.61|3.29|1.69|3.29|1.69|3.21|1.61|0
1678755000000|2023-03-14 00:50:00|3.28|1.68|3.25|1.65|3.28|1.68|3.24|1.64|0
1678755300000|2023-03-14 00:55:00|3.24|1.64|3.2|1.6|3.25|1.65|3.19|1.59|0
1678755600000|2023-03-14 01:00:00|3.19|1.59|3.21|1.61|3.23|1.63|3.19|1.59|0
1678755900000|2023-03-14 01:05:00|3.22|1.62|3.2|1.6|3.23|1.63|3.19|1.59|0
1678756200000|2023-03-14 01:10:00|3.21|1.61|3.2|1.6|3.23|1.63|3.19|1.59|0
1678756500000|2023-03-14 01:15:00|3.21|1.61|3.24|1.64|3.24|1.64|3.2|1.6|0
1678756800000|2023-03-14 01:20:00|3.25|1.65|3.28|1.68|3.3|1.7|3.25|1.65|0
1678757100000|2023-03-14 01:25:00|3.27|1.67|3.25|1.65|3.27|1.67|3.25|1.65|0
1678757400000|2023-03-14 01:30:00|3.24|1.64|3.23|1.63|3.27|1.67|3.22|1.62|0
1678757700000|2023-03-14 01:35:00|3.22|1.62|3.23|1.63|3.23|1.63|3.2|1.6|0
1678758000000|2023-03-14 01:40:00|3.22|1.62|3.22|1.62|3.24|1.64|3.16|1.56|0
1678758300000|2023-03-14 01:45:00|3.21|1.61|3.26|1.66|3.27|1.67|3.21|1.61|0
1678758600000|2023-03-14 01:50:00|3.23|1.63|3.22|1.62|3.25|1.65|3.22|1.62|0
1678758900000|2023-03-14 01:55:00|3.23|1.63|3.23|1.63|3.24|1.64|3.19|1.59|0
1678759200000|2023-03-14 02:00:00|3.24|1.64|3.3|1.7|3.31|1.71|3.23|1.63|0
1678759500000|2023-03-14 02:05:00|3.29|1.69|3.39|1.79|3.4|1.8|3.29|1.69|0
1678759800000|2023-03-14 02:10:00|3.4|1.8|3.4|1.8|3.41|1.81|3.37|1.77|0
1678760100000|2023-03-14 02:15:00|3.41|1.81|3.38|1.78|3.41|1.81|3.37|1.77|0
1678760400000|2023-03-14 02:20:00|3.37|1.77|3.4|1.8|3.41|1.81|3.37|1.77|0
1678760700000|2023-03-14 02:25:00|3.39|1.79|3.39|1.79|3.41|1.81|3.38|1.78|0
1678761000000|2023-03-14 02:30:00|3.4|1.8|3.37|1.77|3.4|1.8|3.35|1.75|0
1678761300000|2023-03-14 02:35:00|3.38|1.78|3.34|1.74|3.39|1.79|3.31|1.71|0
1678761600000|2023-03-14 02:40:00|3.33|1.73|3.33|1.73|3.34|1.74|3.32|1.72|0
1678761900000|2023-03-14 02:45:00|3.34|1.74|3.33|1.73|3.35|1.75|3.31|1.71|0
1678762200000|2023-03-14 02:50:00|3.32|1.72|3.33|1.73|3.35|1.75|3.32|1.72|0
1678762500000|2023-03-14 02:55:00|3.32|1.72|3.33|1.73|3.36|1.76|3.32|1.72|0
1678762800000|2023-03-14 03:00:00|3.34|1.74|3.29|1.69|3.34|1.74|3.28|1.68|0
1678763100000|2023-03-14 03:05:00|3.28|1.68|3.27|1.67|3.29|1.69|3.26|1.66|0
1678763400000|2023-03-14 03:10:00|3.28|1.68|3.32|1.72|3.33|1.73|3.27|1.67|0
1678763700000|2023-03-14 03:15:00|3.33|1.73|3.33|1.73|3.33|1.73|3.3|1.7|0
1678764000000|2023-03-14 03:20:00|3.34|1.74|3.35|1.75|3.37|1.77|3.34|1.74|0
1678764300000|2023-03-14 03:25:00|3.36|1.76|3.32|1.72|3.36|1.76|3.32|1.72|0
1678764600000|2023-03-14 03:30:00|3.33|1.73|3.36|1.76|3.37|1.77|3.3|1.7|0
1678764900000|2023-03-14 03:35:00|3.35|1.75|3.34|1.74|3.35|1.75|3.33|1.73|0
1678765200000|2023-03-14 03:40:00|3.35|1.75|3.36|1.76|3.37|1.77|3.34|1.74|0
1678765500000|2023-03-14 03:45:00|3.37|1.77|3.36|1.76|3.37|1.77|3.36|1.76|0
1678765800000|2023-03-14 03:50:00|3.37|1.77|3.36|1.76|3.37|1.77|3.36|1.76|0
1678766100000|2023-03-14 03:55:00|3.35|1.75|3.33|1.73|3.36|1.76|3.32|1.72|0
1678766400000|2023-03-14 04:00:00|3.34|1.74|3.33|1.73|3.35|1.75|3.32|1.72|0
1678766700000|2023-03-14 04:05:00|3.34|1.74|3.35|1.75|3.35|1.75|3.33|1.73|0
1678767000000|2023-03-14 04:10:00|3.36|1.76|3.33|1.73|3.36|1.76|3.33|1.73|0
1678767300000|2023-03-14 04:15:00|3.34|1.74|3.36|1.76|3.36|1.76|3.33|1.73|0
1678767600000|2023-03-14 04:20:00|3.35|1.75|3.36|1.76|3.37|1.77|3.35|1.75|0
1678767900000|2023-03-14 04:25:00|3.37|1.77|3.37|1.77|3.37|1.77|3.36|1.76|0
1678768200000|2023-03-14 04:30:00|3.36|1.76|3.36|1.76|3.37|1.77|3.35|1.75|0
1678768500000|2023-03-14 04:35:00|3.35|1.75|3.32|1.72|3.35|1.75|3.31|1.71|0
1678768800000|2023-03-14 04:40:00|3.33|1.73|3.32|1.72|3.34|1.74|3.31|1.71|0
1678769100000|2023-03-14 04:45:00|3.31|1.71|3.32|1.72|3.32|1.72|3.31|1.71|0
1678769400000|2023-03-14 04:50:00|3.31|1.71|3.3|1.7|3.32|1.72|3.29|1.69|0
1678769700000|2023-03-14 04:55:00|3.31|1.71|3.32|1.72|3.32|1.72|3.3|1.7|0
1678770000000|2023-03-14 05:00:00|3.31|1.71|3.32|1.72|3.33|1.73|3.29|1.69|0
1678770300000|2023-03-14 05:05:00|3.31|1.71|3.32|1.72|3.33|1.73|3.3|1.7|0
1678770600000|2023-03-14 05:10:00|3.33|1.73|3.32|1.72|3.36|1.76|3.31|1.71|0
1678770900000|2023-03-14 05:15:00|3.31|1.71|3.28|1.68|3.31|1.71|3.27|1.67|0
1678771200000|2023-03-14 05:20:00|3.29|1.69|3.27|1.67|3.3|1.7|3.27|1.67|0
1678771500000|2023-03-14 05:25:00|3.26|1.66|3.19|1.59|3.27|1.67|3.19|1.59|0
1678771800000|2023-03-14 05:30:00|3.18|1.58|3.23|1.63|3.24|1.64|3.17|1.57|0
1678772100000|2023-03-14 05:35:00|3.22|1.62|3.17|1.57|3.23|1.63|3.17|1.57|0
1678772400000|2023-03-14 05:40:00|3.16|1.56|3.17|1.57|3.18|1.58|3.15|1.55|0
1678772700000|2023-03-14 05:45:00|3.16|1.56|3.17|1.57|3.2|1.6|3.16|1.56|0
1678773000000|2023-03-14 05:50:00|3.16|1.56|3.16|1.56|3.19|1.59|3.16|1.56|0
1678773300000|2023-03-14 05:55:00|3.17|1.57|2.98|1.38|3.18|1.58|2.95|1.35|0
1678773600000|2023-03-14 06:00:00|2.97|1.37|2.96|1.36|2.98|1.38|2.95|1.35|0
1678773900000|2023-03-14 06:05:00|2.86|1.46|2.89|1.49|2.9|1.5|2.85|1.45|0
1678774200000|2023-03-14 06:10:00|2.88|1.48|2.74|1.34|2.89|1.49|2.72|1.32|0
1678774500000|2023-03-14 06:15:00|2.75|1.35|2.71|1.31|2.78|1.38|2.68|1.28|0
1678774800000|2023-03-14 06:20:00|2.72|1.32|2.76|1.36|2.79|1.39|2.7|1.3|0
1678775100000|2023-03-14 06:25:00|2.77|1.37|2.77|1.37|2.8|1.4|2.77|1.37|0
1678775400000|2023-03-14 06:30:00|2.78|1.38|2.76|1.36|2.79|1.39|2.76|1.36|0
1678775700000|2023-03-14 06:35:00|2.77|1.37|2.81|1.41|2.81|1.41|2.76|1.36|0
1678776000000|2023-03-14 06:40:00|2.8|1.4|2.78|1.38|2.81|1.41|2.74|1.34|0
1678776300000|2023-03-14 06:45:00|2.77|1.37|2.83|1.43|2.83|1.43|2.76|1.36|0
1678776600000|2023-03-14 06:50:00|2.82|1.42|2.8|1.4|2.83|1.43|2.78|1.38|0
1678776900000|2023-03-14 06:55:00|2.79|1.39|2.85|1.45|2.86|1.46|2.79|1.39|0
1678777200000|2023-03-14 07:00:00|2.87|1.47|2.93|1.53|2.94|1.54|2.87|1.47|0
1678777500000|2023-03-14 07:05:00|2.92|1.52|2.91|1.51|2.93|1.53|2.87|1.47|0
1678777800000|2023-03-14 07:10:00|2.9|1.5|2.91|1.51|2.96|1.56|2.9|1.5|0
1678778100000|2023-03-14 07:15:00|2.9|1.5|2.83|1.43|2.91|1.51|2.81|1.41|0
1678778400000|2023-03-14 07:20:00|2.84|1.44|2.86|1.46|2.87|1.47|2.83|1.43|0
1678778700000|2023-03-14 07:25:00|2.85|1.45|2.81|1.41|2.86|1.46|2.76|1.36|0
1678779000000|2023-03-14 07:30:00|2.8|1.4|2.85|1.45|2.85|1.45|2.78|1.38|0
1678779300000|2023-03-14 07:35:00|2.86|1.46|2.85|1.45|2.9|1.5|2.84|1.44|0
1678779600000|2023-03-14 07:40:00|2.84|1.44|2.84|1.44|2.87|1.47|2.83|1.43|0
1678779900000|2023-03-14 07:45:00|2.83|1.43|2.82|1.42|2.84|1.44|2.79|1.39|0
1678780200000|2023-03-14 07:50:00|2.81|1.41|2.81|1.41|2.82|1.42|2.8|1.4|0
1678780500000|2023-03-14 07:55:00|2.8|1.4|2.85|1.45|2.88|1.48|2.8|1.4|0
1678780800000|2023-03-14 08:00:00|2.86|1.46|2.84|1.44|2.93|1.53|2.84|1.44|0
1678781100000|2023-03-14 08:05:00|2.86|1.46|2.9|1.5|2.95|1.55|2.83|1.43|0
1678781400000|2023-03-14 08:10:00|2.91|1.51|2.93|1.53|2.93|1.53|2.81|1.41|0
1678781700000|2023-03-14 08:15:00|2.92|1.52|2.85|1.45|2.96|1.56|2.82|1.42|0
1678782000000|2023-03-14 08:20:00|2.86|1.46|2.85|1.45|2.88|1.48|2.82|1.42|0
1678782300000|2023-03-14 08:25:00|2.84|1.44|2.93|1.53|2.94|1.54|2.82|1.42|0
1678782600000|2023-03-14 08:30:00|2.92|1.52|2.93|1.53|2.96|1.56|2.9|1.5|0
1678782900000|2023-03-14 08:35:00|2.94|1.54|2.96|1.56|3|1.6|2.93|1.53|0
1678783200000|2023-03-14 08:40:00|2.97|1.57|2.95|1.55|2.99|1.59|2.94|1.54|0
1678783500000|2023-03-14 08:45:00|2.93|1.53|2.99|1.59|3.01|1.61|2.91|1.51|0
1678783800000|2023-03-14 08:50:00|3|1.6|2.97|1.57|3.01|1.61|2.94|1.54|0
1678784100000|2023-03-14 08:55:00|2.98|1.58|3.03|1.63|3.04|1.64|2.98|1.58|0
1678784400000|2023-03-14 09:00:00|3.02|1.62|2.81|1.41|3.04|1.64|2.79|1.39|0
1678784700000|2023-03-14 09:05:00|2.82|1.42|2.74|1.34|2.84|1.44|2.74|1.34|0
1678785000000|2023-03-14 09:10:00|2.75|1.35|2.72|1.32|2.75|1.35|2.68|1.28|0
1678785300000|2023-03-14 09:15:00|2.71|1.31|2.69|1.29|2.71|1.31|2.66|1.26|0
1678785600000|2023-03-14 09:20:00|2.68|1.28|2.67|1.27|2.69|1.29|2.65|1.25|0
1678785900000|2023-03-14 09:25:00|2.68|1.28|2.72|1.32|2.74|1.34|2.67|1.27|0
1678786200000|2023-03-14 09:30:00|2.73|1.33|2.95|1.55|2.95|1.55|2.67|1.27|0
1678786500000|2023-03-14 09:35:00|2.96|1.56|2.96|1.56|3.01|1.61|2.95|1.55|0
1678786800000|2023-03-14 09:40:00|2.97|1.57|2.97|1.57|2.98|1.58|2.94|1.54|0
1678787100000|2023-03-14 09:45:00|2.96|1.56|2.98|1.58|3|1.6|2.96|1.56|0
1678787400000|2023-03-14 09:50:00|2.97|1.57|2.97|1.57|3|1.6|2.95|1.55|0
1678787700000|2023-03-14 09:55:00|2.96|1.56|2.98|1.58|2.99|1.59|2.96|1.56|0
1678788000000|2023-03-14 10:00:00|2.99|1.59|3|1.6|3.01|1.61|2.97|1.57|0
1678788300000|2023-03-14 10:05:00|2.99|1.59|3.03|1.63|3.04|1.64|2.99|1.59|0
1678788600000|2023-03-14 10:10:00|3.05|1.65|2.99|1.59|3.07|1.67|2.97|1.57|0
1678788900000|2023-03-14 10:15:00|3|1.6|2.96|1.56|3|1.6|2.91|1.51|0
1678789200000|2023-03-14 10:20:00|2.97|1.57|2.98|1.58|3|1.6|2.96|1.56|0
1678789500000|2023-03-14 10:25:00|2.99|1.59|3.04|1.64|3.04|1.64|2.95|1.55|0
1678789800000|2023-03-14 10:30:00|3.03|1.63|3.02|1.62|3.04|1.64|3|1.6|0
1678790100000|2023-03-14 10:35:00|3.01|1.61|2.96|1.56|3.02|1.62|2.95|1.55|0
1678790400000|2023-03-14 10:40:00|2.95|1.55|2.95|1.55|2.96|1.56|2.93|1.53|0
1678790700000|2023-03-14 10:45:00|2.96|1.56|3|1.6|3.02|1.62|2.93|1.53|0
1678791000000|2023-03-14 10:50:00|3.01|1.61|3.02|1.62|3.04|1.64|3|1.6|0
1678791300000|2023-03-14 10:55:00|3.01|1.61|3.01|1.61|3.03|1.63|2.98|1.58|0
1678791600000|2023-03-14 11:00:00|3|1.6|3.03|1.63|3.04|1.64|2.99|1.59|0
1678791900000|2023-03-14 11:05:00|3.04|1.64|3.06|1.66|3.07|1.67|3.02|1.62|0
1678792200000|2023-03-14 11:10:00|3.07|1.67|3.07|1.67|3.11|1.71|3.06|1.66|0
1678792500000|2023-03-14 11:15:00|3.08|1.68|3.11|1.71|3.11|1.71|3.06|1.66|0
1678792800000|2023-03-14 11:20:00|3.12|1.72|3.2|1.8|3.2|1.8|3.1|1.7|0
1678793100000|2023-03-14 11:25:00|3.19|1.79|3.17|1.77|3.23|1.83|3.16|1.76|0
1678793400000|2023-03-14 11:30:00|3.16|1.76|2.85|1.45|3.19|1.79|2.83|1.43|0
1678793700000|2023-03-14 11:35:00|2.84|1.44|2.86|1.46|2.87|1.47|2.81|1.41|0
1678794000000|2023-03-14 11:40:00|2.87|1.47|2.91|1.51|2.91|1.51|2.85|1.45|0
1678794300000|2023-03-14 11:45:00|2.9|1.5|2.88|1.48|2.92|1.52|2.88|1.48|0
1678794600000|2023-03-14 11:50:00|2.87|1.47|2.89|1.49|2.89|1.49|2.82|1.42|0
1678794900000|2023-03-14 11:55:00|2.88|1.48|2.85|1.45|2.89|1.49|2.84|1.44|0
1678795200000|2023-03-14 12:00:00|2.86|1.46|2.87|1.47|2.93|1.53|2.85|1.45|0
1678795500000|2023-03-14 12:05:00|2.88|1.48|3.09|1.69|3.1|1.7|2.86|1.46|0
1678795800000|2023-03-14 12:10:00|3.1|1.7|3.15|1.75|3.18|1.78|3.09|1.69|0
1678796100000|2023-03-14 12:15:00|3.14|1.74|3.03|1.63|3.18|1.78|2.97|1.57|0
1678796400000|2023-03-14 12:20:00|3.05|1.65|3.02|1.62|3.06|1.66|2.92|1.52|0
1678796700000|2023-03-14 12:25:00|3.03|1.63|3.01|1.61|3.05|1.65|2.98|1.58|0
1678797000000|2023-03-14 12:30:00|2.68|1.28|2.69|1.29|3.24|1.84|2.57|1.17|0
1678797300000|2023-03-14 12:35:00|2.68|1.28|2.65|1.25|2.75|1.35|2.51|1.11|0
1678797600000|2023-03-14 12:40:00|2.59|1.19|2.66|1.26|2.68|1.28|2.54|1.14|0
1678797900000|2023-03-14 12:45:00|2.65|1.25|2.77|1.37|2.79|1.39|2.63|1.23|0
1678798200000|2023-03-14 12:50:00|2.8|1.4|2.85|1.45|2.85|1.45|2.68|1.28|0
1678798500000|2023-03-14 12:55:00|2.84|1.44|2.82|1.42|2.91|1.51|2.82|1.42|0
1678798800000|2023-03-14 13:00:00|2.84|1.44|2.82|1.42|2.92|1.52|2.81|1.41|0
1678799100000|2023-03-14 13:05:00|2.84|1.44|2.75|1.35|2.84|1.44|2.61|1.21|0
1678799400000|2023-03-14 13:10:00|2.74|1.34|2.79|1.39|2.8|1.4|2.72|1.32|0
1678799700000|2023-03-14 13:15:00|2.8|1.4|2.8|1.4|2.86|1.46|2.76|1.36|0
1678800000000|2023-03-14 13:20:00|2.79|1.39|2.83|1.43|2.84|1.44|2.77|1.37|0
1678800300000|2023-03-14 13:25:00|2.82|1.42|2.87|1.47|2.88|1.48|2.8|1.4|0
1678800600000|2023-03-14 13:30:00|2.86|1.46|2.67|1.27|2.91|1.51|2.67|1.27|0
1678800900000|2023-03-14 13:35:00|2.69|1.29|2.81|1.41|2.84|1.44|2.67|1.27|0
1678801200000|2023-03-14 13:40:00|2.83|1.43|2.68|1.28|2.9|1.5|2.58|1.18|0
1678801500000|2023-03-14 13:45:00|2.7|1.3|2.69|1.29|2.8|1.4|2.66|1.26|0
1678801800000|2023-03-14 13:50:00|2.7|1.3|2.73|1.33|2.83|1.43|2.63|1.23|0
1678802100000|2023-03-14 13:55:00|2.72|1.32|2.8|1.4|2.83|1.43|2.69|1.29|0
1678802400000|2023-03-14 14:00:00|2.81|1.41|2.97|1.57|2.98|1.58|2.73|1.33|0
1678802700000|2023-03-14 14:05:00|2.98|1.58|2.96|1.56|3.04|1.64|2.93|1.53|0
1678803000000|2023-03-14 14:10:00|2.95|1.55|3.1|1.7|3.1|1.7|2.85|1.45|0
1678803300000|2023-03-14 14:15:00|3.09|1.69|3.05|1.65|3.12|1.72|3.02|1.62|0
1678803600000|2023-03-14 14:20:00|3.04|1.64|3.17|1.77|3.18|1.78|3.03|1.63|0
1678803900000|2023-03-14 14:25:00|3.18|1.78|2.97|1.57|3.19|1.79|2.89|1.49|0
1678804200000|2023-03-14 14:30:00|2.98|1.58|2.99|1.59|3.01|1.61|2.95|1.55|0
1678804500000|2023-03-14 14:35:00|2.98|1.58|2.98|1.58|3.03|1.63|2.95|1.55|0
1678804800000|2023-03-14 14:40:00|2.99|1.59|2.99|1.59|3.03|1.63|2.97|1.57|0
1678805100000|2023-03-14 14:45:00|3|1.6|3.06|1.66|3.07|1.67|2.98|1.58|0
1678805400000|2023-03-14 14:50:00|3.07|1.67|3.06|1.66|3.09|1.69|3.04|1.64|0
1678805700000|2023-03-14 14:55:00|3.05|1.65|2.92|1.52|3.08|1.68|2.92|1.52|0
1678806000000|2023-03-14 15:00:00|2.94|1.54|2.98|1.58|3.02|1.62|2.91|1.51|0
1678806300000|2023-03-14 15:05:00|2.97|1.57|2.89|1.49|2.97|1.57|2.84|1.44|0
1678806600000|2023-03-14 15:10:00|2.88|1.48|2.92|1.52|2.93|1.53|2.88|1.48|0
1678806900000|2023-03-14 15:15:00|2.93|1.53|2.94|1.54|2.96|1.56|2.92|1.52|0
1678807200000|2023-03-14 15:20:00|2.95|1.55|2.93|1.53|2.97|1.57|2.91|1.51|0
1678807500000|2023-03-14 15:25:00|2.92|1.52|2.9|1.5|2.96|1.56|2.89|1.49|0
1678807800000|2023-03-14 15:30:00|2.91|1.51|2.89|1.49|2.95|1.55|2.89|1.49|0
1678808100000|2023-03-14 15:35:00|2.91|1.51|2.93|1.53|2.94|1.54|2.88|1.48|0
1678808400000|2023-03-14 15:40:00|2.94|1.54|2.9|1.5|2.95|1.55|2.87|1.47|0
1678808700000|2023-03-14 15:45:00|2.89|1.49|2.81|1.41|2.89|1.49|2.81|1.41|0
1678809000000|2023-03-14 15:50:00|2.82|1.42|2.87|1.47|2.88|1.48|2.82|1.42|0
1678809300000|2023-03-14 15:55:00|2.86|1.46|2.81|1.41|2.87|1.47|2.81|1.41|0
1678809600000|2023-03-14 16:00:00|2.82|1.42|2.78|1.38|2.85|1.45|2.77|1.37|0
1678809900000|2023-03-14 16:05:00|2.77|1.37|2.78|1.38|2.78|1.38|2.73|1.33|0
1678810200000|2023-03-14 16:10:00|2.79|1.39|2.83|1.43|2.84|1.44|2.79|1.39|0
1678810500000|2023-03-14 16:15:00|2.82|1.42|2.79|1.39|2.84|1.44|2.76|1.36|0
1678810800000|2023-03-14 16:20:00|2.77|1.37|2.72|1.32|2.79|1.39|2.72|1.32|0
1678811100000|2023-03-14 16:25:00|2.71|1.31|2.69|1.29|2.71|1.31|2.66|1.26|0
1678811400000|2023-03-14 16:30:00|2.68|1.28|2.82|1.42|2.83|1.43|2.68|1.28|0
1678811700000|2023-03-14 16:35:00|2.83|1.43|2.82|1.42|2.86|1.46|2.81|1.41|0
1678812000000|2023-03-14 16:40:00|2.81|1.41|2.76|1.36|2.81|1.41|2.71|1.31|0
1678812300000|2023-03-14 16:45:00|2.77|1.37|2.82|1.42|2.83|1.43|2.74|1.34|0
1678812600000|2023-03-14 16:50:00|2.83|1.43|2.71|1.31|2.84|1.44|2.69|1.29|0
1678812900000|2023-03-14 16:55:00|2.72|1.32|2.7|1.3|2.74|1.34|2.65|1.25|0
1678813200000|2023-03-14 17:00:00|2.69|1.29|2.67|1.27|2.73|1.33|2.67|1.27|0
1678813500000|2023-03-14 17:05:00|2.68|1.28|2.56|1.16|2.68|1.28|2.56|1.16|0
1678813800000|2023-03-14 17:10:00|2.55|1.15|2.83|1.43|2.89|1.49|2.52|1.12|0
1678814100000|2023-03-14 17:15:00|2.8|1.4|2.97|1.57|3|1.6|2.63|1.23|0
1678814400000|2023-03-14 17:20:00|2.96|1.56|2.95|1.55|2.97|1.57|2.85|1.45|0
1678814700000|2023-03-14 17:25:00|2.96|1.56|3.04|1.64|3.1|1.7|2.94|1.54|0
1678815000000|2023-03-14 17:30:00|3.02|1.62|3.01|1.61|3.06|1.66|2.97|1.57|0
1678815300000|2023-03-14 17:35:00|3|1.6|2.99|1.59|3.11|1.71|2.97|1.57|0
1678815600000|2023-03-14 17:40:00|3|1.6|2.81|1.41|3.04|1.64|2.8|1.4|0
1678815900000|2023-03-14 17:45:00|2.8|1.4|2.97|1.57|2.97|1.57|2.79|1.39|0
1678816200000|2023-03-14 17:50:00|2.98|1.58|2.98|1.58|3.01|1.61|2.92|1.52|0
1678816500000|2023-03-14 17:55:00|2.96|1.56|2.74|1.34|2.96|1.56|2.69|1.29|0
1678816800000|2023-03-14 18:00:00|2.75|1.35|2.66|1.26|2.79|1.39|2.65|1.25|0
1678817100000|2023-03-14 18:05:00|2.67|1.27|2.75|1.35|2.76|1.36|2.62|1.22|0
1678817400000|2023-03-14 18:10:00|2.74|1.34|2.76|1.36|2.81|1.41|2.74|1.34|0
1678817700000|2023-03-14 18:15:00|2.75|1.35|2.94|1.54|2.98|1.58|2.67|1.27|0
1678818000000|2023-03-14 18:20:00|2.92|1.52|2.94|1.54|2.98|1.58|2.87|1.47|0
1678818300000|2023-03-14 18:25:00|2.95|1.55|3.08|1.68|3.11|1.71|2.94|1.54|0
1678818600000|2023-03-14 18:30:00|3.07|1.67|3.12|1.72|3.15|1.75|3.04|1.64|0
1678818900000|2023-03-14 18:35:00|3.13|1.73|2.57|1.17|3.13|1.73|2.56|1.16|0
1678819200000|2023-03-14 18:40:00|2.56|1.16|2.68|1.28|2.71|1.31|2.51|1.11|0
1678819500000|2023-03-14 18:45:00|2.67|1.27|2.72|1.32|2.78|1.38|2.66|1.26|0
1678819800000|2023-03-14 18:50:00|2.69|1.29|2.66|1.26|2.77|1.37|2.66|1.26|0
1678820100000|2023-03-14 18:55:00|2.65|1.25|2.58|1.18|2.67|1.27|2.57|1.17|0
1678820400000|2023-03-14 19:00:00|2.59|1.19|2.6|1.2|2.65|1.25|2.57|1.17|0
1678820700000|2023-03-14 19:05:00|2.59|1.19|2.45|1.05|2.61|1.21|2.42|1.02|0
1678821000000|2023-03-14 19:10:00|2.46|1.06|2.51|1.11|2.55|1.15|2.38|0.98|0
1678821300000|2023-03-14 19:15:00|2.5|1.1|2.64|1.24|2.64|1.24|2.47|1.07|0
1678821600000|2023-03-14 19:20:00|2.63|1.23|2.7|1.3|2.71|1.31|2.58|1.18|0
1678821900000|2023-03-14 19:25:00|2.69|1.29|2.77|1.37|2.78|1.38|2.69|1.29|0
1678822200000|2023-03-14 19:30:00|2.76|1.36|2.85|1.45|2.86|1.46|2.73|1.33|0
1678822500000|2023-03-14 19:35:00|2.88|1.48|2.68|1.28|2.97|1.57|2.68|1.28|0
1678822800000|2023-03-14 19:40:00|2.66|1.26|2.75|1.35|2.77|1.37|2.65|1.25|0
1678823100000|2023-03-14 19:45:00|2.77|1.37|2.81|1.41|2.81|1.41|2.71|1.31|0
1678823400000|2023-03-14 19:50:00|2.82|1.42|2.85|1.45|2.9|1.5|2.79|1.39|0
1678823700000|2023-03-14 19:55:00|2.86|1.46|3.03|1.63|3.11|1.71|2.86|1.46|0
1678824000000|2023-03-14 20:00:00|3.02|1.62|2.64|1.24|3.03|1.63|2.64|1.24|0
1678824300000|2023-03-14 20:05:00|2.66|1.26|2.64|1.24|2.66|1.26|2.64|1.24|0
1678824600000|2023-03-14 20:10:00|2.65|1.25|2.6|1.2|2.65|1.25|2.6|1.2|0
1678824900000|2023-03-14 20:15:00|2.71|1.11|2.82|1.22|2.82|1.22|2.7|1.1|0
1678825200000|2023-03-14 20:20:00|2.83|1.23|2.85|1.25|2.85|1.25|2.83|1.23|0
1678825500000|2023-03-14 20:25:00|2.84|1.24|2.88|1.28|2.89|1.29|2.84|1.24|0
1678825800000|2023-03-14 20:30:00|2.89|1.29|2.9|1.3|2.9|1.3|2.88|1.28|0
1678826100000|2023-03-14 20:35:00|2.89|1.29|2.9|1.3|2.9|1.3|2.89|1.29|0
1678826400000|2023-03-14 20:40:00|2.91|1.31|2.9|1.3|2.91|1.31|2.9|1.3|0
1678826700000|2023-03-14 20:45:00|2.91|1.31|2.94|1.34|2.96|1.36|2.91|1.31|0
1678827000000|2023-03-14 20:50:00|2.93|1.33|2.93|1.33|2.94|1.34|2.93|1.33|0
1678827300000|2023-03-14 20:55:00|2.92|1.32|2.93|1.33|2.94|1.34|2.91|1.31|0
1678827600000|2023-03-14 21:00:00|2.94|1.34|2.93|1.33|2.94|1.34|2.93|1.33|0
1678827900000|2023-03-14 21:05:00|2.94|1.34|2.93|1.33|2.94|1.34|2.93|1.33|0
1678828200000|2023-03-14 21:10:00|2.94|1.34|2.94|1.34|2.94|1.34|2.94|1.34|0
1678828500000|2023-03-14 21:15:00|2.93|1.33|2.93|1.33|2.93|1.33|2.92|1.32|0
1678829700000|2023-03-14 21:35:00|2.92|1.32|2.92|1.32|2.93|1.33|2.92|1.32|0
1678830000000|2023-03-14 21:40:00|2.93|1.33|2.91|1.31|2.93|1.33|2.91|1.31|0
1678830300000|2023-03-14 21:45:00|2.9|1.3|2.91|1.31|2.91|1.31|2.9|1.3|0
1678830600000|2023-03-14 21:50:00|2.9|1.3|2.91|1.31|2.91|1.31|2.9|1.3|0
1678830900000|2023-03-14 21:55:00|2.9|1.3|2.9|1.3|2.91|1.31|2.9|1.3|0
1678831200000|2023-03-14 22:00:00|2.89|1.29|2.9|1.3|2.91|1.31|2.89|1.29|0
1678831500000|2023-03-14 22:05:00|2.91|1.31|2.89|1.29|2.91|1.31|2.88|1.28|0
1678831800000|2023-03-14 22:10:00|2.88|1.28|2.85|1.25|2.88|1.28|2.85|1.25|0
1678832100000|2023-03-14 22:15:00|2.84|1.24|2.84|1.24|2.85|1.25|2.84|1.24|0
1678832400000|2023-03-14 22:20:00|2.83|1.23|2.86|1.26|2.86|1.26|2.83|1.23|0
1678832700000|2023-03-14 22:25:00|2.85|1.25|2.84|1.24|2.86|1.26|2.84|1.24|0
1678833000000|2023-03-14 22:30:00|2.83|1.23|2.83|1.23|2.83|1.23|2.82|1.22|0
1678833300000|2023-03-14 22:35:00|2.84|1.24|2.84|1.24|2.84|1.24|2.84|1.24|0
1678833900000|2023-03-14 22:45:00|2.83|1.23|2.82|1.22|2.83|1.23|2.82|1.22|0
1678834200000|2023-03-14 22:50:00|2.83|1.23|2.83|1.23|2.83|1.23|2.82|1.22|0
1678834500000|2023-03-14 22:55:00|2.82|1.22|2.82|1.22|2.83|1.23|2.82|1.22|0
1678834800000|2023-03-14 23:00:00|2.83|1.23|2.86|1.26|2.89|1.29|2.82|1.22|0
1678835100000|2023-03-14 23:05:00|2.85|1.25|2.86|1.26|2.87|1.27|2.85|1.25|0
1678835400000|2023-03-14 23:10:00|2.87|1.27|2.89|1.29|2.89|1.29|2.87|1.27|0
1678835700000|2023-03-14 23:15:00|2.9|1.3|2.88|1.28|2.9|1.3|2.87|1.27|0
1678836000000|2023-03-14 23:20:00|2.87|1.27|2.87|1.27|2.89|1.29|2.87|1.27|0
1678836300000|2023-03-14 23:25:00|2.88|1.28|2.88|1.28|2.89|1.29|2.87|1.27|0
1678836600000|2023-03-14 23:30:00|2.87|1.27|2.85|1.25|2.89|1.29|2.85|1.25|0
1678836900000|2023-03-14 23:35:00|2.86|1.26|2.86|1.26|2.87|1.27|2.85|1.25|0
1678837200000|2023-03-14 23:40:00|2.87|1.27|2.87|1.27|2.87|1.27|2.86|1.26|0
1678837500000|2023-03-14 23:45:00|2.86|1.26|2.84|1.24|2.86|1.26|2.84|1.24|0
1678837800000|2023-03-14 23:50:00|2.85|1.25|2.84|1.24|2.85|1.25|2.83|1.23|0
1678838100000|2023-03-14 23:55:00|2.85|1.25|2.88|1.28|2.88|1.28|2.84|1.24|0
1678838400000|2023-03-15 00:00:00|2.87|1.27|2.88|1.28|2.89|1.29|2.86|1.26|0
1678838700000|2023-03-15 00:05:00|2.89|1.29|2.83|1.23|2.89|1.29|2.83|1.23|0
1678839000000|2023-03-15 00:10:00|2.82|1.22|2.84|1.24|2.84|1.24|2.82|1.22|0
1678839300000|2023-03-15 00:15:00|2.83|1.23|2.83|1.23|2.85|1.25|2.83|1.23|0
1678839600000|2023-03-15 00:20:00|2.84|1.24|2.82|1.22|2.84|1.24|2.81|1.21|0
1678839900000|2023-03-15 00:25:00|2.81|1.21|2.8|1.2|2.83|1.23|2.8|1.2|0
1678840200000|2023-03-15 00:30:00|2.81|1.21|2.87|1.27|2.88|1.28|2.81|1.21|0
1678840500000|2023-03-15 00:35:00|2.86|1.26|2.85|1.25|2.87|1.27|2.85|1.25|0
1678840800000|2023-03-15 00:40:00|2.86|1.26|2.86|1.26|2.86|1.26|2.85|1.25|0
1678841100000|2023-03-15 00:45:00|2.85|1.25|2.87|1.27|2.87|1.27|2.85|1.25|0
1678841400000|2023-03-15 00:50:00|2.86|1.26|2.86|1.26|2.87|1.27|2.85|1.25|0
1678841700000|2023-03-15 00:55:00|2.85|1.25|2.84|1.24|2.86|1.26|2.83|1.23|0
1678842000000|2023-03-15 01:00:00|2.83|1.23|2.86|1.26|2.86|1.26|2.83|1.23|0
1678842300000|2023-03-15 01:05:00|2.87|1.27|2.88|1.28|2.88|1.28|2.86|1.26|0
1678842600000|2023-03-15 01:10:00|2.87|1.27|2.87|1.27|2.88|1.28|2.86|1.26|0
1678842900000|2023-03-15 01:15:00|2.86|1.26|2.88|1.28|2.88|1.28|2.86|1.26|0
1678843200000|2023-03-15 01:20:00|2.87|1.27|2.89|1.29|2.9|1.3|2.87|1.27|0
1678843500000|2023-03-15 01:25:00|2.9|1.3|2.89|1.29|2.92|1.32|2.88|1.28|0
1678843800000|2023-03-15 01:30:00|2.9|1.3|2.86|1.26|2.9|1.3|2.85|1.25|0
1678844100000|2023-03-15 01:35:00|2.87|1.27|2.86|1.26|2.88|1.28|2.86|1.26|0
1678844400000|2023-03-15 01:40:00|2.87|1.27|2.86|1.26|2.87|1.27|2.85|1.25|0
1678844700000|2023-03-15 01:45:00|2.85|1.25|2.87|1.27|2.87|1.27|2.85|1.25|0
1678845000000|2023-03-15 01:50:00|2.86|1.26|2.89|1.29|2.9|1.3|2.86|1.26|0
1678845300000|2023-03-15 01:55:00|2.9|1.3|2.9|1.3|2.9|1.3|2.89|1.29|0
1678845600000|2023-03-15 02:00:00|2.89|1.29|2.9|1.3|2.9|1.3|2.89|1.29|0
1678845900000|2023-03-15 02:05:00|2.91|1.31|2.97|1.37|2.99|1.39|2.9|1.3|0
1678846200000|2023-03-15 02:10:00|2.94|1.34|2.97|1.37|2.97|1.37|2.94|1.34|0
1678846500000|2023-03-15 02:15:00|2.96|1.36|2.96|1.36|2.97|1.37|2.94|1.34|0
1678846800000|2023-03-15 02:20:00|2.95|1.35|2.94|1.34|2.95|1.35|2.93|1.33|0
1678847100000|2023-03-15 02:25:00|2.95|1.35|2.97|1.37|2.97|1.37|2.95|1.35|0
1678847400000|2023-03-15 02:30:00|2.96|1.36|2.98|1.38|2.98|1.38|2.96|1.36|0
1678847700000|2023-03-15 02:35:00|2.99|1.39|2.97|1.37|3|1.4|2.96|1.36|0
1678848000000|2023-03-15 02:40:00|2.96|1.36|2.97|1.37|2.97|1.37|2.95|1.35|0
1678848300000|2023-03-15 02:45:00|2.96|1.36|2.97|1.37|2.98|1.38|2.96|1.36|0
1678848600000|2023-03-15 02:50:00|2.98|1.38|3.04|1.44|3.05|1.45|2.98|1.38|0
1678848900000|2023-03-15 02:55:00|3.05|1.45|3.03|1.43|3.05|1.45|3.02|1.42|0
1678849200000|2023-03-15 03:00:00|3.04|1.44|3.01|1.41|3.04|1.44|3.01|1.41|0
1678849500000|2023-03-15 03:05:00|3|1.4|3.02|1.42|3.03|1.43|3|1.4|0
1678849800000|2023-03-15 03:10:00|3.01|1.41|3.03|1.43|3.03|1.43|3.01|1.41|0
1678850100000|2023-03-15 03:15:00|3.02|1.42|3.01|1.41|3.02|1.42|3.01|1.41|0
1678850400000|2023-03-15 03:20:00|3.02|1.42|2.99|1.39|3.02|1.42|2.98|1.38|0
1678850700000|2023-03-15 03:25:00|2.98|1.38|2.99|1.39|3|1.4|2.97|1.37|0
1678851000000|2023-03-15 03:30:00|2.98|1.38|3|1.4|3|1.4|2.97|1.37|0
1678851300000|2023-03-15 03:35:00|2.99|1.39|3|1.4|3|1.4|2.98|1.38|0
1678851600000|2023-03-15 03:40:00|2.99|1.39|3|1.4|3|1.4|2.99|1.39|0
1678851900000|2023-03-15 03:45:00|2.99|1.39|2.97|1.37|3|1.4|2.96|1.36|0
1678852200000|2023-03-15 03:50:00|2.96|1.36|2.95|1.35|2.97|1.37|2.95|1.35|0
1678852500000|2023-03-15 03:55:00|2.96|1.36|2.97|1.37|2.97|1.37|2.95|1.35|0
1678852800000|2023-03-15 04:00:00|2.96|1.36|2.95|1.35|2.97|1.37|2.95|1.35|0
1678853100000|2023-03-15 04:05:00|2.94|1.34|2.95|1.35|2.95|1.35|2.94|1.34|0
1678853400000|2023-03-15 04:10:00|2.94|1.34|2.94|1.34|2.95|1.35|2.94|1.34|0
1678853700000|2023-03-15 04:15:00|2.95|1.35|2.96|1.36|2.96|1.36|2.94|1.34|0
1678854000000|2023-03-15 04:20:00|2.95|1.35|2.95|1.35|2.96|1.36|2.95|1.35|0
1678854300000|2023-03-15 04:25:00|2.96|1.36|2.95|1.35|2.96|1.36|2.94|1.34|0
1678854600000|2023-03-15 04:30:00|2.94|1.34|2.97|1.37|2.97|1.37|2.94|1.34|0
1678854900000|2023-03-15 04:35:00|2.96|1.36|2.95|1.35|2.97|1.37|2.94|1.34|0
1678855200000|2023-03-15 04:40:00|2.94|1.34|2.94|1.34|2.95|1.35|2.94|1.34|0
1678855500000|2023-03-15 04:45:00|2.93|1.33|2.91|1.31|2.93|1.33|2.91|1.31|0
1678855800000|2023-03-15 04:50:00|2.92|1.32|2.93|1.33|2.93|1.33|2.91|1.31|0
1678856100000|2023-03-15 04:55:00|2.94|1.34|2.96|1.36|2.96|1.36|2.94|1.34|0
1678856400000|2023-03-15 05:00:00|2.95|1.35|2.93|1.33|2.96|1.36|2.92|1.32|0
1678856700000|2023-03-15 05:05:00|2.92|1.32|2.73|1.13|2.94|1.34|2.7|1.1|0
1678857000000|2023-03-15 05:10:00|2.72|1.12|2.72|1.12|2.74|1.14|2.71|1.11|0
1678857300000|2023-03-15 05:15:00|2.73|1.13|2.71|1.11|2.73|1.13|2.7|1.1|0
1678857600000|2023-03-15 05:20:00|2.72|1.12|2.7|1.1|2.72|1.12|2.7|1.1|0
1678857900000|2023-03-15 05:25:00|2.69|1.09|2.67|1.07|2.69|1.09|2.67|1.07|0
1678858200000|2023-03-15 05:30:00|2.66|1.06|2.64|1.04|2.67|1.07|2.64|1.04|0
1678858500000|2023-03-15 05:35:00|2.65|1.05|2.65|1.05|2.66|1.06|2.64|1.04|0
1678858800000|2023-03-15 05:40:00|2.66|1.06|2.65|1.05|2.67|1.07|2.65|1.05|0
1678859100000|2023-03-15 05:45:00|2.66|1.06|2.67|1.07|2.68|1.08|2.65|1.05|0
1678859400000|2023-03-15 05:50:00|2.66|1.06|2.68|1.08|2.68|1.08|2.66|1.06|0
1678859700000|2023-03-15 05:55:00|2.67|1.07|2.68|1.08|2.68|1.08|2.67|1.07|0
1678860000000|2023-03-15 06:00:00|2.67|1.07|2.71|1.11|2.72|1.12|2.67|1.07|0
1678860300000|2023-03-15 06:05:00|2.61|1.21|2.66|1.26|2.69|1.29|2.61|1.21|0
1678860600000|2023-03-15 06:10:00|2.67|1.27|2.67|1.27|2.68|1.28|2.65|1.25|0
1678860900000|2023-03-15 06:15:00|2.66|1.26|2.66|1.26|2.67|1.27|2.65|1.25|0
1678861200000|2023-03-15 06:20:00|2.67|1.27|2.65|1.25|2.67|1.27|2.62|1.22|0
1678861500000|2023-03-15 06:25:00|2.67|1.27|2.66|1.26|2.68|1.28|2.66|1.26|0
1678861800000|2023-03-15 06:30:00|2.65|1.25|2.65|1.25|2.67|1.27|2.65|1.25|0
1678862100000|2023-03-15 06:35:00|2.64|1.24|2.64|1.24|2.64|1.24|2.63|1.23|0
1678862400000|2023-03-15 06:40:00|2.63|1.23|2.67|1.27|2.67|1.27|2.63|1.23|0
1678862700000|2023-03-15 06:45:00|2.66|1.26|2.66|1.26|2.67|1.27|2.65|1.25|0
1678863000000|2023-03-15 06:50:00|2.65|1.25|2.68|1.28|2.68|1.28|2.65|1.25|0
1678863300000|2023-03-15 06:55:00|2.69|1.29|2.67|1.27|2.7|1.3|2.65|1.25|0
1678863600000|2023-03-15 07:00:00|2.68|1.28|2.68|1.28|2.69|1.29|2.65|1.25|0
1678863900000|2023-03-15 07:05:00|2.67|1.27|2.68|1.28|2.68|1.28|2.65|1.25|0
1678864200000|2023-03-15 07:10:00|2.67|1.27|2.67|1.27|2.69|1.29|2.65|1.25|0
1678864500000|2023-03-15 07:15:00|2.66|1.26|2.65|1.25|2.68|1.28|2.65|1.25|0
1678864800000|2023-03-15 07:20:00|2.64|1.24|2.66|1.26|2.66|1.26|2.64|1.24|0
1678865100000|2023-03-15 07:25:00|2.65|1.25|2.64|1.24|2.67|1.27|2.64|1.24|0
1678865400000|2023-03-15 07:30:00|2.63|1.23|2.64|1.24|2.66|1.26|2.63|1.23|0
1678865700000|2023-03-15 07:35:00|2.65|1.25|2.62|1.22|2.66|1.26|2.61|1.21|0
1678866000000|2023-03-15 07:40:00|2.61|1.21|2.62|1.22|2.63|1.23|2.61|1.21|0
1678866300000|2023-03-15 07:45:00|2.61|1.21|2.59|1.19|2.62|1.22|2.58|1.18|0
1678866600000|2023-03-15 07:50:00|2.58|1.18|2.57|1.17|2.59|1.19|2.55|1.15|0
1678866900000|2023-03-15 07:55:00|2.58|1.18|2.62|1.22|2.63|1.23|2.57|1.17|0
1678867200000|2023-03-15 08:00:00|2.61|1.21|2.57|1.17|2.61|1.21|2.54|1.14|0
1678867500000|2023-03-15 08:05:00|2.58|1.18|2.55|1.15|2.58|1.18|2.52|1.12|0
1678867800000|2023-03-15 08:10:00|2.56|1.16|2.66|1.26|2.66|1.26|2.55|1.15|0
1678868100000|2023-03-15 08:15:00|2.67|1.27|2.68|1.28|2.7|1.3|2.65|1.25|0
1678868400000|2023-03-15 08:20:00|2.67|1.27|2.63|1.23|2.67|1.27|2.62|1.22|0
1678868700000|2023-03-15 08:25:00|2.62|1.22|2.6|1.2|2.62|1.22|2.58|1.18|0
1678869000000|2023-03-15 08:30:00|2.59|1.19|2.6|1.2|2.62|1.22|2.53|1.13|0
1678869300000|2023-03-15 08:35:00|2.59|1.19|2.64|1.24|2.65|1.25|2.59|1.19|0
1678869600000|2023-03-15 08:40:00|2.65|1.25|2.65|1.25|2.68|1.28|2.64|1.24|0
1678869900000|2023-03-15 08:45:00|2.66|1.26|2.66|1.26|2.7|1.3|2.65|1.25|0
1678870200000|2023-03-15 08:50:00|2.65|1.25|2.62|1.22|2.65|1.25|2.58|1.18|0
1678870500000|2023-03-15 08:55:00|2.63|1.23|2.59|1.19|2.64|1.24|2.58|1.18|0
1678870800000|2023-03-15 09:00:00|2.6|1.2|2.59|1.19|2.61|1.21|2.56|1.16|0
1678871100000|2023-03-15 09:05:00|2.6|1.2|2.55|1.15|2.6|1.2|2.55|1.15|0
1678871400000|2023-03-15 09:10:00|2.54|1.14|2.59|1.19|2.67|1.27|2.53|1.13|0
1678871700000|2023-03-15 09:15:00|2.58|1.18|2.6|1.2|2.62|1.22|2.58|1.18|0
1678872000000|2023-03-15 09:20:00|2.61|1.21|2.52|1.12|2.61|1.21|2.51|1.11|0
1678872300000|2023-03-15 09:25:00|2.51|1.11|2.76|1.36|2.76|1.36|2.46|1.06|0
1678872600000|2023-03-15 09:30:00|2.75|1.35|2.78|1.38|2.8|1.4|2.73|1.33|0
1678872900000|2023-03-15 09:35:00|2.79|1.39|2.69|1.29|2.79|1.39|2.69|1.29|0
1678873200000|2023-03-15 09:40:00|2.68|1.28|2.64|1.24|2.68|1.28|2.62|1.22|0
1678873500000|2023-03-15 09:45:00|2.63|1.23|2.8|1.4|2.81|1.41|2.62|1.22|0
1678873800000|2023-03-15 09:50:00|2.81|1.41|2.71|1.31|2.83|1.43|2.71|1.31|0
1678874100000|2023-03-15 09:55:00|2.7|1.3|2.67|1.27|2.71|1.31|2.66|1.26|0
1678874400000|2023-03-15 10:00:00|2.66|1.26|2.67|1.27|2.71|1.31|2.66|1.26|0
1678874700000|2023-03-15 10:05:00|2.68|1.28|2.61|1.21|2.68|1.28|2.6|1.2|0
1678875000000|2023-03-15 10:10:00|2.6|1.2|2.53|1.13|2.6|1.2|2.51|1.11|0
1678875300000|2023-03-15 10:15:00|2.54|1.14|2.53|1.13|2.56|1.16|2.51|1.11|0
1678875600000|2023-03-15 10:20:00|2.54|1.14|2.47|1.07|2.59|1.19|2.46|1.06|0
1678875900000|2023-03-15 10:25:00|2.46|1.06|3.06|1.66|3.24|1.84|2.45|1.05|0
1678876200000|2023-03-15 10:30:00|3.08|1.68|3.27|1.87|3.29|1.89|3.08|1.68|0
1678876500000|2023-03-15 10:35:00|3.26|1.86|2.88|1.48|3.27|1.87|2.85|1.45|0
1678876800000|2023-03-15 10:40:00|2.89|1.49|2.84|1.44|2.91|1.51|2.83|1.43|0
1678877100000|2023-03-15 10:45:00|2.83|1.43|2.78|1.38|2.94|1.54|2.76|1.36|0
1678877400000|2023-03-15 10:50:00|2.79|1.39|3.14|1.74|3.14|1.74|2.72|1.32|0
1678877700000|2023-03-15 10:55:00|3.13|1.73|3.08|1.68|3.18|1.78|2.97|1.57|0
1678878000000|2023-03-15 11:00:00|3.1|1.7|3.26|1.86|3.26|1.86|3.07|1.67|0
1678878300000|2023-03-15 11:05:00|3.25|1.85|3.26|1.86|3.3|1.9|3.13|1.73|0
1678878600000|2023-03-15 11:10:00|3.24|1.84|3.42|2.02|3.47|2.07|3.19|1.79|0
1678878900000|2023-03-15 11:15:00|3.4|2|3.42|2.02|3.42|2.02|3.33|1.93|0
1678879200000|2023-03-15 11:20:00|3.4|2|3.37|1.97|3.4|2|3.26|1.86|0
1678879500000|2023-03-15 11:25:00|3.36|1.96|3.4|2|3.45|2.05|3.36|1.96|0
1678879800000|2023-03-15 11:30:00|3.39|1.99|3.29|1.89|3.41|2.01|3.27|1.87|0
1678880100000|2023-03-15 11:35:00|3.28|1.88|3.38|1.98|3.38|1.98|3.27|1.87|0
1678880400000|2023-03-15 11:40:00|3.37|1.97|3.19|1.79|3.38|1.98|3.1|1.7|0
1678880700000|2023-03-15 11:45:00|3.18|1.78|3.1|1.7|3.19|1.79|3.09|1.69|0
1678881000000|2023-03-15 11:50:00|3.11|1.71|3.1|1.7|3.12|1.72|3.06|1.66|0
1678881300000|2023-03-15 11:55:00|3.11|1.71|3.11|1.71|3.13|1.73|3.07|1.67|0
1678881600000|2023-03-15 12:00:00|3.1|1.7|3.01|1.61|3.11|1.71|3.01|1.61|0
1678881900000|2023-03-15 12:05:00|3.02|1.62|3.03|1.63|3.06|1.66|2.97|1.57|0
1678882200000|2023-03-15 12:10:00|3.04|1.64|3.13|1.73|3.14|1.74|3.04|1.64|0
1678882500000|2023-03-15 12:15:00|3.14|1.74|3.11|1.71|3.17|1.77|3.1|1.7|0
1678882800000|2023-03-15 12:20:00|3.1|1.7|3.12|1.72|3.18|1.78|3.1|1.7|0
1678883100000|2023-03-15 12:25:00|3.13|1.73|2.82|1.42|3.13|1.73|2.79|1.39|0
1678883400000|2023-03-15 12:30:00|2.83|1.43|2.82|1.42|3.03|1.63|2.82|1.42|0
1678883700000|2023-03-15 12:35:00|2.83|1.43|2.64|1.24|2.89|1.49|2.64|1.24|0
1678884000000|2023-03-15 12:40:00|2.65|1.25|2.73|1.33|2.79|1.39|2.64|1.24|0
1678884300000|2023-03-15 12:45:00|2.72|1.32|2.75|1.35|2.76|1.36|2.6|1.2|0
1678884600000|2023-03-15 12:50:00|2.78|1.38|2.8|1.4|2.84|1.44|2.76|1.36|0
1678884900000|2023-03-15 12:55:00|2.77|1.37|2.76|1.36|2.79|1.39|2.69|1.29|0
1678885200000|2023-03-15 13:00:00|2.77|1.37|2.84|1.44|2.85|1.45|2.75|1.35|0
1678885500000|2023-03-15 13:05:00|2.83|1.43|2.78|1.38|2.83|1.43|2.7|1.3|0
1678885800000|2023-03-15 13:10:00|2.8|1.4|2.94|1.54|2.94|1.54|2.75|1.35|0
1678886100000|2023-03-15 13:15:00|2.93|1.53|2.91|1.51|2.95|1.55|2.88|1.48|0
1678886400000|2023-03-15 13:20:00|2.92|1.52|3.01|1.61|3.03|1.63|2.89|1.49|0
1678886700000|2023-03-15 13:25:00|2.99|1.59|3.03|1.63|3.06|1.66|2.95|1.55|0
1678887000000|2023-03-15 13:30:00|3.05|1.65|3.18|1.78|3.25|1.85|3.02|1.62|0
1678887300000|2023-03-15 13:35:00|3.16|1.76|3.02|1.62|3.19|1.79|2.83|1.43|0
1678887600000|2023-03-15 13:40:00|3.03|1.63|3.06|1.66|3.1|1.7|2.95|1.55|0
1678887900000|2023-03-15 13:45:00|3.09|1.69|3.01|1.61|3.09|1.69|2.93|1.53|0
1678888200000|2023-03-15 13:50:00|2.98|1.58|2.93|1.53|2.99|1.59|2.84|1.44|0
1678888500000|2023-03-15 13:55:00|2.92|1.52|2.79|1.39|2.92|1.52|2.73|1.33|0
1678888800000|2023-03-15 14:00:00|2.76|1.36|2.9|1.5|2.9|1.5|2.71|1.31|0
1678889100000|2023-03-15 14:05:00|2.93|1.53|2.92|1.52|3.15|1.75|2.85|1.45|0
1678889400000|2023-03-15 14:10:00|2.94|1.54|2.84|1.44|3.01|1.61|2.84|1.44|0
1678889700000|2023-03-15 14:15:00|2.87|1.47|3.12|1.72|3.12|1.72|2.84|1.44|0
1678890000000|2023-03-15 14:20:00|3.14|1.74|3.04|1.64|3.21|1.81|3.03|1.63|0
1678890300000|2023-03-15 14:25:00|3.02|1.62|3.08|1.68|3.11|1.71|2.96|1.56|0
1678890600000|2023-03-15 14:30:00|3.07|1.67|2.93|1.53|3.12|1.72|2.93|1.53|0
1678890900000|2023-03-15 14:35:00|2.91|1.51|3.09|1.69|3.19|1.79|2.89|1.49|0
1678891200000|2023-03-15 14:40:00|3.08|1.68|3.04|1.64|3.09|1.69|2.98|1.58|0
1678891500000|2023-03-15 14:45:00|3.03|1.63|3.21|1.81|3.31|1.91|3.01|1.61|0
1678891800000|2023-03-15 14:50:00|3.2|1.8|3.3|1.9|3.33|1.93|3.14|1.74|0
1678892100000|2023-03-15 14:55:00|3.29|1.89|3.4|2|3.48|2.08|3.28|1.88|0
1678892400000|2023-03-15 15:00:00|3.39|1.99|3.18|1.78|3.4|2|3.11|1.71|0
1678892700000|2023-03-15 15:05:00|3.17|1.77|3.19|1.79|3.3|1.9|3.12|1.72|0
1678893000000|2023-03-15 15:10:00|3.18|1.78|3.3|1.9|3.32|1.92|3.18|1.78|0
1678893300000|2023-03-15 15:15:00|3.29|1.89|3.38|1.98|3.38|1.98|3.28|1.88|0
1678893600000|2023-03-15 15:20:00|3.37|1.97|3.25|1.85|3.38|1.98|3.17|1.77|0
1678893900000|2023-03-15 15:25:00|3.26|1.86|3.25|1.85|3.33|1.93|3.23|1.83|0
1678894200000|2023-03-15 15:30:00|3.27|1.87|3.24|1.84|3.36|1.96|3.22|1.82|0
1678894500000|2023-03-15 15:35:00|3.25|1.85|3.18|1.78|3.25|1.85|3.16|1.76|0
1678894800000|2023-03-15 15:40:00|3.17|1.77|3.3|1.9|3.35|1.95|3.17|1.77|0
1678895100000|2023-03-15 15:45:00|3.29|1.89|3.15|1.75|3.38|1.98|2.84|1.44|0
1678895400000|2023-03-15 15:50:00|3.16|1.76|2.99|1.59|3.16|1.76|2.98|1.58|0
1678895700000|2023-03-15 15:55:00|3.01|1.61|3.35|1.95|3.6|2.2|2.95|1.55|0
1678896000000|2023-03-15 16:00:00|3.34|1.94|3.3|1.9|3.43|2.03|3.3|1.9|0
1678896300000|2023-03-15 16:05:00|3.26|1.86|3.08|1.68|3.29|1.89|3.07|1.67|0
1678896600000|2023-03-15 16:10:00|3.07|1.67|3.2|1.8|3.2|1.8|3.05|1.65|0
1678896900000|2023-03-15 16:15:00|3.19|1.79|3.18|1.78|3.27|1.87|3.18|1.78|0
1678897200000|2023-03-15 16:20:00|3.19|1.79|3.15|1.75|3.23|1.83|3.13|1.73|0
1678897500000|2023-03-15 16:25:00|3.14|1.74|3.2|1.8|3.21|1.81|3.1|1.7|0
1678897800000|2023-03-15 16:30:00|3.19|1.79|3.61|2.21|3.69|2.29|3.19|1.79|0
1678898100000|2023-03-15 16:35:00|3.38|1.98|3.33|1.93|3.42|2.02|3.29|1.89|0
1678898400000|2023-03-15 16:40:00|3.32|1.92|3.45|2.05|3.45|2.05|3.26|1.86|0
1678898700000|2023-03-15 16:45:00|3.44|2.04|3.52|2.12|3.52|2.12|3.43|2.03|0
1678899000000|2023-03-15 16:50:00|3.51|2.11|3.39|1.99|3.52|2.12|3.37|1.97|0
1678899300000|2023-03-15 16:55:00|3.38|1.98|3.36|1.96|3.39|1.99|3.27|1.87|0
1678899600000|2023-03-15 17:00:00|3.35|1.95|3.33|1.93|3.38|1.98|3.3|1.9|0
1678899900000|2023-03-15 17:05:00|3.37|1.97|3.46|2.06|3.52|2.12|3.37|1.97|0
1678900200000|2023-03-15 17:10:00|3.48|2.08|3.65|2.25|3.65|2.25|3.47|2.07|0
1678900500000|2023-03-15 17:15:00|3.66|2.26|3.68|2.28|3.75|2.35|3.61|2.21|0
1678900800000|2023-03-15 17:20:00|3.67|2.27|3.69|2.29|3.73|2.33|3.62|2.22|0
1678901100000|2023-03-15 17:25:00|3.67|2.27|3.76|2.36|3.79|2.39|3.67|2.27|0
1678901400000|2023-03-15 17:30:00|3.72|2.32|3.75|2.35|3.75|2.35|3.61|2.21|0
1678901700000|2023-03-15 17:35:00|3.77|2.37|3.66|2.26|3.79|2.39|3.64|2.24|0
1678902000000|2023-03-15 17:40:00|3.65|2.25|3.31|1.91|3.67|2.27|3.31|1.91|0
1678902300000|2023-03-15 17:45:00|3.26|1.86|3.25|1.85|3.26|1.86|3.19|1.79|0
1678902600000|2023-03-15 17:50:00|3.23|1.83|3.42|2.02|3.42|2.02|3.23|1.83|0
1678902900000|2023-03-15 17:55:00|3.41|2.01|3.43|2.03|3.5|2.1|3.37|1.97|0
1678903200000|2023-03-15 18:00:00|3.42|2.02|3.35|1.95|3.43|2.03|3.29|1.89|0
1678903500000|2023-03-15 18:05:00|3.34|1.94|3.32|1.92|3.39|1.99|3.3|1.9|0
1678903800000|2023-03-15 18:10:00|3.33|1.93|3.31|1.91|3.37|1.97|3.3|1.9|0
1678904100000|2023-03-15 18:15:00|3.3|1.9|3.42|2.02|3.45|2.05|3.25|1.85|0
1678904400000|2023-03-15 18:20:00|3.41|2.01|3.66|2.26|3.7|2.3|3.39|1.99|0
1678904700000|2023-03-15 18:25:00|3.65|2.25|3.15|1.75|3.66|2.26|2.88|1.48|0
1678905000000|2023-03-15 18:30:00|3.19|1.79|3.21|1.81|3.28|1.88|3.08|1.68|0
1678905300000|2023-03-15 18:35:00|3.19|1.79|3.49|2.09|3.53|2.13|3.11|1.71|0
1678905600000|2023-03-15 18:40:00|3.48|2.08|3.5|2.1|3.59|2.19|3.46|2.06|0
1678905900000|2023-03-15 18:45:00|3.51|2.11|3.38|1.98|3.51|2.11|3.38|1.98|0
1678906200000|2023-03-15 18:50:00|3.39|1.99|3.63|2.23|3.85|2.45|3.29|1.89|0
1678906500000|2023-03-15 18:55:00|3.61|2.21|3.63|2.23|3.7|2.3|3.55|2.15|0
1678906800000|2023-03-15 19:00:00|3.67|2.27|3.57|2.17|3.77|2.37|3.54|2.14|0
1678907100000|2023-03-15 19:05:00|3.58|2.18|3.44|2.04|3.72|2.32|3.43|2.03|0
1678907400000|2023-03-15 19:10:00|3.42|2.02|3.49|2.09|3.59|2.19|3.39|1.99|0
1678907700000|2023-03-15 19:15:00|3.51|2.11|3.51|2.11|3.61|2.21|3.51|2.11|0
1678908000000|2023-03-15 19:20:00|3.52|2.12|3.59|2.19|3.66|2.26|3.44|2.04|0
1678908300000|2023-03-15 19:25:00|3.6|2.2|3.14|1.74|3.71|2.31|3.14|1.74|0
1678908600000|2023-03-15 19:30:00|3.15|1.75|3.11|1.71|3.2|1.8|3.08|1.68|0
1678908900000|2023-03-15 19:35:00|3.09|1.69|3.02|1.62|3.11|1.71|2.95|1.55|0
1678909200000|2023-03-15 19:40:00|3|1.6|3.19|1.79|3.21|1.81|2.86|1.46|0
1678909500000|2023-03-15 19:45:00|3.17|1.77|3.17|1.77|3.23|1.83|3.1|1.7|0
1678909800000|2023-03-15 19:50:00|3.12|1.72|3.3|1.9|3.33|1.93|3.04|1.64|0
1678910100000|2023-03-15 19:55:00|3.33|1.93|3.61|2.21|3.61|2.21|3.33|1.93|0
1678910400000|2023-03-15 20:00:00|3.62|2.22|3.19|1.79|3.64|2.24|3.18|1.78|0
1678910700000|2023-03-15 20:05:00|3.2|1.8|3.16|1.76|3.23|1.83|3.15|1.75|0
1678911000000|2023-03-15 20:10:00|3.15|1.75|3.1|1.7|3.15|1.75|3.09|1.69|0
1678911300000|2023-03-15 20:15:00|3.21|1.61|3.24|1.64|3.25|1.65|3.21|1.61|0
1678911600000|2023-03-15 20:20:00|3.25|1.65|3.25|1.65|3.28|1.68|3.23|1.63|0
1678911900000|2023-03-15 20:25:00|3.26|1.66|3.23|1.63|3.27|1.67|3.22|1.62|0
1678912200000|2023-03-15 20:30:00|3.24|1.64|3.23|1.63|3.24|1.64|3.21|1.61|0
1678912500000|2023-03-15 20:35:00|3.22|1.62|3.26|1.66|3.27|1.67|3.22|1.62|0
1678912800000|2023-03-15 20:40:00|3.27|1.67|3.28|1.68|3.28|1.68|3.26|1.66|0
1678913100000|2023-03-15 20:45:00|3.27|1.67|3.27|1.67|3.29|1.69|3.27|1.67|0
1678913400000|2023-03-15 20:50:00|3.26|1.66|3.28|1.68|3.29|1.69|3.26|1.66|0
1678913700000|2023-03-15 20:55:00|3.29|1.69|3.25|1.65|3.29|1.69|3.24|1.64|0
1678914000000|2023-03-15 21:00:00|3.24|1.64|3.24|1.64|3.25|1.65|3.24|1.64|0
1678914300000|2023-03-15 21:05:00|3.25|1.65|3.25|1.65|3.26|1.66|3.25|1.65|0
1678914600000|2023-03-15 21:10:00|3.26|1.66|3.27|1.67|3.27|1.67|3.26|1.66|0
1678914900000|2023-03-15 21:15:00|3.26|1.66|3.26|1.66|3.26|1.66|3.25|1.65|0
1678915200000|2023-03-15 21:20:00|3.27|1.67|3.26|1.66|3.27|1.67|3.25|1.65|0
1678915500000|2023-03-15 21:25:00|3.25|1.65|3.26|1.66|3.26|1.66|3.25|1.65|0
1678915800000|2023-03-15 21:30:00|3.25|1.65|3.25|1.65|3.26|1.66|3.25|1.65|0
1678916100000|2023-03-15 21:35:00|3.24|1.64|3.23|1.63|3.25|1.65|3.23|1.63|0
1678916400000|2023-03-15 21:40:00|3.24|1.64|3.22|1.62|3.24|1.64|3.21|1.61|0
1678916700000|2023-03-15 21:45:00|3.21|1.61|3.21|1.61|3.22|1.62|3.2|1.6|0
1678917000000|2023-03-15 21:50:00|3.22|1.62|3.22|1.62|3.22|1.62|3.21|1.61|0
1678917300000|2023-03-15 21:55:00|3.23|1.63|3.23|1.63|3.23|1.63|3.23|1.63|0
1678917600000|2023-03-15 22:00:00|3.24|1.64|3.24|1.64|3.27|1.67|3.2|1.6|0
1678917900000|2023-03-15 22:05:00|3.23|1.63|3.22|1.62|3.25|1.65|3.2|1.6|0
1678918200000|2023-03-15 22:10:00|3.21|1.61|3.24|1.64|3.24|1.64|3.2|1.6|0
1678918500000|2023-03-15 22:15:00|3.25|1.65|3.27|1.67|3.27|1.67|3.23|1.63|0
1678918800000|2023-03-15 22:20:00|3.26|1.66|3.28|1.68|3.3|1.7|3.26|1.66|0
1678919100000|2023-03-15 22:25:00|3.29|1.69|3.29|1.69|3.3|1.7|3.29|1.69|0
1678919400000|2023-03-15 22:30:00|3.28|1.68|3.31|1.71|3.31|1.71|3.28|1.68|0
1678919700000|2023-03-15 22:35:00|3.3|1.7|3.33|1.73|3.33|1.73|3.3|1.7|0
1678920000000|2023-03-15 22:40:00|3.32|1.72|3.31|1.71|3.33|1.73|3.3|1.7|0
1678920300000|2023-03-15 22:45:00|3.32|1.72|3.32|1.72|3.33|1.73|3.31|1.71|0
1678920600000|2023-03-15 22:50:00|3.31|1.71|3.29|1.69|3.32|1.72|3.29|1.69|0
1678920900000|2023-03-15 22:55:00|3.3|1.7|3.31|1.71|3.32|1.72|3.28|1.68|0
1678921200000|2023-03-15 23:00:00|3.32|1.72|3.34|1.74|3.35|1.75|3.32|1.72|0
1678921500000|2023-03-15 23:05:00|3.35|1.75|3.33|1.73|3.35|1.75|3.32|1.72|0
1678921800000|2023-03-15 23:10:00|3.32|1.72|3.34|1.74|3.34|1.74|3.32|1.72|0
1678922100000|2023-03-15 23:15:00|3.33|1.73|3.31|1.71|3.33|1.73|3.3|1.7|0
1678922400000|2023-03-15 23:20:00|3.32|1.72|3.3|1.7|3.33|1.73|3.3|1.7|0
1678922700000|2023-03-15 23:25:00|3.31|1.71|3.31|1.71|3.32|1.72|3.3|1.7|0
1678923000000|2023-03-15 23:30:00|3.32|1.72|3.34|1.74|3.35|1.75|3.31|1.71|0
1678923300000|2023-03-15 23:35:00|3.33|1.73|3.31|1.71|3.34|1.74|3.31|1.71|0
1678923600000|2023-03-15 23:40:00|3.32|1.72|3.28|1.68|3.32|1.72|3.28|1.68|0
1678923900000|2023-03-15 23:45:00|3.26|1.66|3.23|1.63|3.26|1.66|3.19|1.59|0
1678924200000|2023-03-15 23:50:00|3.22|1.62|3.17|1.57|3.22|1.62|3.17|1.57|0
1678924500000|2023-03-15 23:55:00|3.18|1.58|3.2|1.6|3.21|1.61|3.18|1.58|0
1678924800000|2023-03-16 00:00:00|3.19|1.59|3.26|1.66|3.26|1.66|3.19|1.59|0
1678925100000|2023-03-16 00:05:00|3.27|1.67|3.28|1.68|3.28|1.68|3.26|1.66|0
1678925400000|2023-03-16 00:10:00|3.27|1.67|3.3|1.7|3.3|1.7|3.24|1.64|0
1678925700000|2023-03-16 00:15:00|3.29|1.69|3.27|1.67|3.31|1.71|3.27|1.67|0
1678926000000|2023-03-16 00:20:00|3.28|1.68|3.3|1.7|3.31|1.71|3.28|1.68|0
1678926300000|2023-03-16 00:25:00|3.29|1.69|3.36|1.76|3.37|1.77|3.29|1.69|0
1678926600000|2023-03-16 00:30:00|3.35|1.75|3.34|1.74|3.38|1.78|3.33|1.73|0
1678926900000|2023-03-16 00:35:00|3.35|1.75|3.35|1.75|3.37|1.77|3.33|1.73|0
1678927200000|2023-03-16 00:40:00|3.36|1.76|3.32|1.72|3.36|1.76|3.3|1.7|0
1678927500000|2023-03-16 00:45:00|3.33|1.73|3.36|1.76|3.37|1.77|3.33|1.73|0
1678927800000|2023-03-16 00:50:00|3.37|1.77|3.51|1.91|3.56|1.96|3.37|1.77|0
1678928100000|2023-03-16 00:55:00|3.52|1.92|3.57|1.97|3.57|1.97|3.51|1.91|0
1678928400000|2023-03-16 01:00:00|3.56|1.96|3.56|1.96|3.6|2|3.52|1.92|0
1678928700000|2023-03-16 01:05:00|3.55|1.95|3.61|2.01|3.63|2.03|3.55|1.95|0
1678929000000|2023-03-16 01:10:00|3.6|2|3.49|1.89|3.6|2|3.49|1.89|0
1678929300000|2023-03-16 01:15:00|3.48|1.88|3.46|1.86|3.5|1.9|3.44|1.84|0
1678929600000|2023-03-16 01:20:00|3.45|1.85|3.46|1.86|3.49|1.89|3.42|1.82|0
1678929900000|2023-03-16 01:25:00|3.47|1.87|3.47|1.87|3.48|1.88|3.43|1.83|0
1678930200000|2023-03-16 01:30:00|3.49|1.89|3.51|1.91|3.53|1.93|3.47|1.87|0
1678930500000|2023-03-16 01:35:00|3.52|1.92|3.59|1.99|3.6|2|3.52|1.92|0
1678930800000|2023-03-16 01:40:00|3.6|2|3.52|1.92|3.6|2|3.51|1.91|0
1678931100000|2023-03-16 01:45:00|3.53|1.93|3.53|1.93|3.56|1.96|3.51|1.91|0
1678931400000|2023-03-16 01:50:00|3.54|1.94|3.5|1.9|3.55|1.95|3.48|1.88|0
1678931700000|2023-03-16 01:55:00|3.49|1.89|3.51|1.91|3.51|1.91|3.47|1.87|0
1678932000000|2023-03-16 02:00:00|3.52|1.92|3.48|1.88|3.55|1.95|3.48|1.88|0
1678932300000|2023-03-16 02:05:00|3.49|1.89|3.5|1.9|3.53|1.93|3.46|1.86|0
1678932600000|2023-03-16 02:10:00|3.51|1.91|3.45|1.85|3.51|1.91|3.44|1.84|0
1678932900000|2023-03-16 02:15:00|3.46|1.86|3.53|1.93|3.54|1.94|3.46|1.86|0
1678933200000|2023-03-16 02:20:00|3.54|1.94|3.5|1.9|3.54|1.94|3.48|1.88|0
1678933500000|2023-03-16 02:25:00|3.49|1.89|3.52|1.92|3.54|1.94|3.48|1.88|0
1678933800000|2023-03-16 02:30:00|3.53|1.93|3.53|1.93|3.56|1.96|3.52|1.92|0
1678934100000|2023-03-16 02:35:00|3.54|1.94|3.56|1.96|3.57|1.97|3.54|1.94|0
1678934400000|2023-03-16 02:40:00|3.55|1.95|3.56|1.96|3.57|1.97|3.55|1.95|0
1678934700000|2023-03-16 02:45:00|3.55|1.95|3.52|1.92|3.56|1.96|3.51|1.91|0
1678935000000|2023-03-16 02:50:00|3.53|1.93|3.52|1.92|3.53|1.93|3.51|1.91|0
1678935300000|2023-03-16 02:55:00|3.53|1.93|3.5|1.9|3.53|1.93|3.5|1.9|0
1678935600000|2023-03-16 03:00:00|3.49|1.89|3.51|1.91|3.51|1.91|3.49|1.89|0
1678935900000|2023-03-16 03:05:00|3.52|1.92|3.49|1.89|3.52|1.92|3.49|1.89|0
1678936200000|2023-03-16 03:10:00|3.5|1.9|3.47|1.87|3.5|1.9|3.47|1.87|0
1678936500000|2023-03-16 03:15:00|3.48|1.88|3.48|1.88|3.5|1.9|3.47|1.87|0
1678936800000|2023-03-16 03:20:00|3.49|1.89|3.5|1.9|3.5|1.9|3.47|1.87|0
1678937100000|2023-03-16 03:25:00|3.49|1.89|3.49|1.89|3.49|1.89|3.48|1.88|0
1678937400000|2023-03-16 03:30:00|3.48|1.88|3.48|1.88|3.5|1.9|3.47|1.87|0
1678937700000|2023-03-16 03:35:00|3.47|1.87|3.43|1.83|3.48|1.88|3.39|1.79|0
1678938000000|2023-03-16 03:40:00|3.42|1.82|3.4|1.8|3.43|1.83|3.4|1.8|0
1678938300000|2023-03-16 03:45:00|3.41|1.81|3.41|1.81|3.42|1.82|3.39|1.79|0
1678938600000|2023-03-16 03:50:00|3.42|1.82|3.43|1.83|3.45|1.85|3.41|1.81|0
1678938900000|2023-03-16 03:55:00|3.44|1.84|3.44|1.84|3.44|1.84|3.41|1.81|0
1678939200000|2023-03-16 04:00:00|3.45|1.85|3.48|1.88|3.5|1.9|3.44|1.84|0
1678939500000|2023-03-16 04:05:00|3.49|1.89|3.5|1.9|3.5|1.9|3.48|1.88|0
1678939800000|2023-03-16 04:10:00|3.51|1.91|3.5|1.9|3.52|1.92|3.49|1.89|0
1678940100000|2023-03-16 04:15:00|3.49|1.89|3.48|1.88|3.49|1.89|3.47|1.87|0
1678940400000|2023-03-16 04:20:00|3.47|1.87|3.48|1.88|3.48|1.88|3.46|1.86|0
1678940700000|2023-03-16 04:25:00|3.49|1.89|3.49|1.89|3.5|1.9|3.47|1.87|0
1678941000000|2023-03-16 04:30:00|3.5|1.9|3.48|1.88|3.51|1.91|3.48|1.88|0
1678941300000|2023-03-16 04:35:00|3.47|1.87|3.5|1.9|3.5|1.9|3.47|1.87|0
1678941600000|2023-03-16 04:40:00|3.51|1.91|3.51|1.91|3.52|1.92|3.5|1.9|0
1678941900000|2023-03-16 04:45:00|3.52|1.92|3.52|1.92|3.52|1.92|3.51|1.91|0
1678942200000|2023-03-16 04:50:00|3.55|1.95|3.56|1.96|3.56|1.96|3.54|1.94|0
1678942500000|2023-03-16 04:55:00|3.55|1.95|3.56|1.96|3.56|1.96|3.54|1.94|0
1678942800000|2023-03-16 05:00:00|3.55|1.95|3.54|1.94|3.56|1.96|3.53|1.93|0
1678943100000|2023-03-16 05:05:00|3.53|1.93|3.53|1.93|3.55|1.95|3.51|1.91|0
1678943400000|2023-03-16 05:10:00|3.54|1.94|3.5|1.9|3.54|1.94|3.5|1.9|0
1678943700000|2023-03-16 05:15:00|3.51|1.91|3.5|1.9|3.52|1.92|3.5|1.9|0
1678944000000|2023-03-16 05:20:00|3.49|1.89|3.48|1.88|3.5|1.9|3.47|1.87|0
1678944300000|2023-03-16 05:25:00|3.49|1.89|3.5|1.9|3.52|1.92|3.49|1.89|0
1678944600000|2023-03-16 05:30:00|3.49|1.89|3.48|1.88|3.51|1.91|3.48|1.88|0
1678944900000|2023-03-16 05:35:00|3.49|1.89|3.54|1.94|3.54|1.94|3.49|1.89|0
1678945200000|2023-03-16 05:40:00|3.53|1.93|3.5|1.9|3.54|1.94|3.49|1.89|0
1678945500000|2023-03-16 05:45:00|3.49|1.89|3.5|1.9|3.51|1.91|3.49|1.89|0
1678945800000|2023-03-16 05:50:00|3.49|1.89|3.49|1.89|3.5|1.9|3.47|1.87|0
1678946100000|2023-03-16 05:55:00|3.48|1.88|3.47|1.87|3.49|1.89|3.46|1.86|0
1678946400000|2023-03-16 06:00:00|3.49|1.89|3.47|1.87|3.49|1.89|3.44|1.84|0
1678946700000|2023-03-16 06:05:00|3.37|1.97|3.36|1.96|3.38|1.98|3.35|1.95|0
1678947000000|2023-03-16 06:10:00|3.37|1.97|3.37|1.97|3.4|2|3.35|1.95|0
1678947300000|2023-03-16 06:15:00|3.36|1.96|3.3|1.9|3.38|1.98|3.3|1.9|0
1678947600000|2023-03-16 06:20:00|3.31|1.91|3.33|1.93|3.36|1.96|3.31|1.91|0
1678947900000|2023-03-16 06:25:00|3.32|1.92|3.33|1.93|3.33|1.93|3.31|1.91|0
1678948200000|2023-03-16 06:30:00|3.32|1.92|3.32|1.92|3.35|1.95|3.32|1.92|0
1678948500000|2023-03-16 06:35:00|3.33|1.93|3.34|1.94|3.37|1.97|3.32|1.92|0
1678948800000|2023-03-16 06:40:00|3.35|1.95|3.28|1.88|3.35|1.95|3.28|1.88|0
1678949100000|2023-03-16 06:45:00|3.29|1.89|3.22|1.82|3.29|1.89|3.2|1.8|0
1678949400000|2023-03-16 06:50:00|3.21|1.81|3.17|1.77|3.23|1.83|3.16|1.76|0
1678949700000|2023-03-16 06:55:00|3.18|1.78|3.18|1.78|3.2|1.8|3.17|1.77|0
1678950000000|2023-03-16 07:00:00|3.17|1.77|3.15|1.75|3.17|1.77|3.1|1.7|0
1678950300000|2023-03-16 07:05:00|3.16|1.76|3.18|1.78|3.19|1.79|3.14|1.74|0
1678950600000|2023-03-16 07:10:00|3.19|1.79|3.1|1.7|3.22|1.82|3.1|1.7|0
1678950900000|2023-03-16 07:15:00|3.09|1.69|3.16|1.76|3.17|1.77|3.09|1.69|0
1678951200000|2023-03-16 07:20:00|3.17|1.77|3.14|1.74|3.19|1.79|3.12|1.72|0
1678951500000|2023-03-16 07:25:00|3.15|1.75|3.14|1.74|3.15|1.75|3.1|1.7|0
1678951800000|2023-03-16 07:30:00|3.15|1.75|3.21|1.81|3.22|1.82|3.13|1.73|0
1678952100000|2023-03-16 07:35:00|3.2|1.8|3.09|1.69|3.21|1.81|3.07|1.67|0
1678952400000|2023-03-16 07:40:00|3.1|1.7|3.19|1.79|3.19|1.79|3.1|1.7|0
1678952700000|2023-03-16 07:45:00|3.2|1.8|3.2|1.8|3.22|1.82|3.16|1.76|0
1678953000000|2023-03-16 07:50:00|3.19|1.79|3.24|1.84|3.25|1.85|3.18|1.78|0
1678953300000|2023-03-16 07:55:00|3.23|1.83|3.26|1.86|3.27|1.87|3.21|1.81|0
1678953600000|2023-03-16 08:00:00|3.25|1.85|3.28|1.88|3.32|1.92|3.25|1.85|0
1678953900000|2023-03-16 08:05:00|3.27|1.87|3.06|1.66|3.27|1.87|3.02|1.62|0
1678954200000|2023-03-16 08:10:00|3.04|1.64|2.96|1.56|3.08|1.68|2.96|1.56|0
1678954500000|2023-03-16 08:15:00|2.95|1.55|2.93|1.53|2.95|1.55|2.87|1.47|0
1678954800000|2023-03-16 08:20:00|2.94|1.54|2.89|1.49|2.94|1.54|2.88|1.48|0
1678955100000|2023-03-16 08:25:00|2.88|1.48|2.94|1.54|2.98|1.58|2.88|1.48|0
1678955400000|2023-03-16 08:30:00|2.95|1.55|2.94|1.54|3.02|1.62|2.93|1.53|0
1678955700000|2023-03-16 08:35:00|2.93|1.53|2.97|1.57|3|1.6|2.93|1.53|0
1678956000000|2023-03-16 08:40:00|2.98|1.58|3|1.6|3.01|1.61|2.96|1.56|0
1678956300000|2023-03-16 08:45:00|2.99|1.59|2.91|1.51|3|1.6|2.91|1.51|0
1678956600000|2023-03-16 08:50:00|2.92|1.52|2.92|1.52|2.93|1.53|2.87|1.47|0
1678956900000|2023-03-16 08:55:00|2.91|1.51|2.85|1.45|2.91|1.51|2.85|1.45|0
1678957200000|2023-03-16 09:00:00|2.84|1.44|2.89|1.49|2.9|1.5|2.84|1.44|0
1678957500000|2023-03-16 09:05:00|2.88|1.48|2.82|1.42|2.89|1.49|2.8|1.4|0
1678957800000|2023-03-16 09:10:00|2.83|1.43|3.06|1.66|3.09|1.69|2.81|1.41|0
1678958100000|2023-03-16 09:15:00|3.05|1.65|2.91|1.51|3.05|1.65|2.9|1.5|0
1678958400000|2023-03-16 09:20:00|2.9|1.5|2.94|1.54|2.95|1.55|2.9|1.5|0
1678958700000|2023-03-16 09:25:00|2.93|1.53|3.54|2.14|3.58|2.18|2.93|1.53|0
1678959000000|2023-03-16 09:30:00|3.55|2.15|3.6|2.2|3.6|2.2|3.51|2.11|0
1678959300000|2023-03-16 09:35:00|3.59|2.19|3.5|2.1|3.63|2.23|3.5|2.1|0
1678959600000|2023-03-16 09:40:00|3.49|2.09|3.55|2.15|3.58|2.18|3.48|2.08|0
1678959900000|2023-03-16 09:45:00|3.53|2.13|3.5|2.1|3.56|2.16|3.49|2.09|0
1678960200000|2023-03-16 09:50:00|3.51|2.11|3.48|2.08|3.51|2.11|3.42|2.02|0
1678960500000|2023-03-16 09:55:00|3.5|2.1|3.56|2.16|3.56|2.16|3.49|2.09|0
1678960800000|2023-03-16 10:00:00|3.55|2.15|3.54|2.14|3.56|2.16|3.51|2.11|0
1678961100000|2023-03-16 10:05:00|3.55|2.15|3.55|2.15|3.57|2.17|3.54|2.14|0
1678961400000|2023-03-16 10:10:00|3.56|2.16|3.51|2.11|3.58|2.18|3.49|2.09|0
1678961700000|2023-03-16 10:15:00|3.53|2.13|3.58|2.18|3.58|2.18|3.49|2.09|0
1678962000000|2023-03-16 10:20:00|3.57|2.17|3.25|1.85|3.61|2.21|3.24|1.84|0
1678962300000|2023-03-16 10:25:00|3.27|1.87|3.32|1.92|3.33|1.93|3.25|1.85|0
1678962600000|2023-03-16 10:30:00|3.33|1.93|3.27|1.87|3.33|1.93|3.26|1.86|0
1678962900000|2023-03-16 10:35:00|3.28|1.88|3.33|1.93|3.34|1.94|3.26|1.86|0
1678963200000|2023-03-16 10:40:00|3.32|1.92|3.32|1.92|3.33|1.93|3.3|1.9|0
1678963500000|2023-03-16 10:45:00|3.31|1.91|3.25|1.85|3.33|1.93|3.23|1.83|0
1678963800000|2023-03-16 10:50:00|3.24|1.84|3.2|1.8|3.24|1.84|3.17|1.77|0
1678964100000|2023-03-16 10:55:00|3.21|1.81|3.33|1.93|3.33|1.93|3.21|1.81|0
1678964400000|2023-03-16 11:00:00|3.32|1.92|3.21|1.81|3.32|1.92|3.2|1.8|0
1678964700000|2023-03-16 11:05:00|3.2|1.8|3.16|1.76|3.21|1.81|3.11|1.71|0
1678965000000|2023-03-16 11:10:00|3.13|1.73|3.09|1.69|3.15|1.75|3.06|1.66|0
1678965300000|2023-03-16 11:15:00|3.08|1.68|3.25|1.85|3.27|1.87|3.07|1.67|0
1678965600000|2023-03-16 11:20:00|3.24|1.84|3.25|1.85|3.26|1.86|3.22|1.82|0
1678965900000|2023-03-16 11:25:00|3.26|1.86|3.27|1.87|3.31|1.91|3.25|1.85|0
1678966200000|2023-03-16 11:30:00|3.28|1.88|3.33|1.93|3.36|1.96|3.25|1.85|0
1678966500000|2023-03-16 11:35:00|3.34|1.94|3.37|1.97|3.38|1.98|3.33|1.93|0
1678966800000|2023-03-16 11:40:00|3.38|1.98|3.39|1.99|3.41|2.01|3.36|1.96|0
1678967100000|2023-03-16 11:45:00|3.4|2|3.46|2.06|3.48|2.08|3.39|1.99|0
1678967400000|2023-03-16 11:50:00|3.45|2.05|3.21|1.81|3.48|2.08|3.19|1.79|0
1678967700000|2023-03-16 11:55:00|3.2|1.8|3.19|1.79|3.21|1.81|3.18|1.78|0
1678968000000|2023-03-16 12:00:00|3.2|1.8|3.2|1.8|3.24|1.84|3.2|1.8|0
1678968300000|2023-03-16 12:05:00|3.21|1.81|3.18|1.78|3.21|1.81|3.15|1.75|0
1678968600000|2023-03-16 12:10:00|3.19|1.79|3.26|1.86|3.27|1.87|3.19|1.79|0
1678968900000|2023-03-16 12:15:00|3.27|1.87|3.34|1.94|3.34|1.94|3.26|1.86|0
1678969200000|2023-03-16 12:20:00|3.35|1.95|3.3|1.9|3.35|1.95|3.23|1.83|0
1678969500000|2023-03-16 12:25:00|3.31|1.91|3.31|1.91|3.35|1.95|3.3|1.9|0
1678969800000|2023-03-16 12:30:00|3.28|1.88|3.31|1.91|3.35|1.95|3.25|1.85|0
1678970100000|2023-03-16 12:35:00|3.28|1.88|3.2|1.8|3.28|1.88|3.19|1.79|0
1678970400000|2023-03-16 12:40:00|3.19|1.79|3.08|1.68|3.19|1.79|3.05|1.65|0
1678970700000|2023-03-16 12:45:00|3.07|1.67|3.08|1.68|3.12|1.72|3.04|1.64|0
1678971000000|2023-03-16 12:50:00|3.07|1.67|3.13|1.73|3.17|1.77|3.06|1.66|0
1678971300000|2023-03-16 12:55:00|3.12|1.72|3.1|1.7|3.14|1.74|3.08|1.68|0
1678971600000|2023-03-16 13:00:00|3.09|1.69|3.08|1.68|3.27|1.87|3|1.6|0
1678971900000|2023-03-16 13:05:00|3.1|1.7|3.14|1.74|3.17|1.77|3.08|1.68|0
1678972200000|2023-03-16 13:10:00|3.13|1.73|3.12|1.72|3.15|1.75|3.1|1.7|0
1678972500000|2023-03-16 13:15:00|3.11|1.71|2.97|1.57|3.11|1.71|2.91|1.51|0
1678972800000|2023-03-16 13:20:00|2.96|1.56|2.99|1.59|2.99|1.59|2.9|1.5|0
1678973100000|2023-03-16 13:25:00|3|1.6|2.94|1.54|3.01|1.61|2.94|1.54|0
1678973400000|2023-03-16 13:30:00|2.98|1.58|3|1.6|3.03|1.63|2.87|1.47|0
1678973700000|2023-03-16 13:35:00|2.99|1.59|3.08|1.68|3.08|1.68|2.92|1.52|0
1678974000000|2023-03-16 13:40:00|3.06|1.66|3.1|1.7|3.17|1.77|3.06|1.66|0
1678974300000|2023-03-16 13:45:00|3.11|1.71|3.02|1.62|3.17|1.77|2.97|1.57|0
1678974600000|2023-03-16 13:50:00|3.03|1.63|3.1|1.7|3.15|1.75|3|1.6|0
1678974900000|2023-03-16 13:55:00|3.11|1.71|3.23|1.83|3.25|1.85|3.09|1.69|0
1678975200000|2023-03-16 14:00:00|3.24|1.84|2.93|1.53|3.3|1.9|2.93|1.53|0
1678975500000|2023-03-16 14:05:00|2.91|1.51|2.75|1.35|2.92|1.52|2.75|1.35|0
1678975800000|2023-03-16 14:10:00|2.74|1.34|2.93|1.53|3.01|1.61|2.74|1.34|0
1678976100000|2023-03-16 14:15:00|2.92|1.52|2.85|1.45|2.94|1.54|2.84|1.44|0
1678976400000|2023-03-16 14:20:00|2.84|1.44|2.91|1.51|2.94|1.54|2.83|1.43|0
1678976700000|2023-03-16 14:25:00|2.92|1.52|3.01|1.61|3.02|1.62|2.92|1.52|0
1678977000000|2023-03-16 14:30:00|3.02|1.62|3.01|1.61|3.07|1.67|2.98|1.58|0
1678977300000|2023-03-16 14:35:00|3.03|1.63|3.09|1.69|3.11|1.71|3.03|1.63|0
1678977600000|2023-03-16 14:40:00|3.1|1.7|2.96|1.56|3.26|1.86|2.93|1.53|0
1678977900000|2023-03-16 14:45:00|2.97|1.57|2.94|1.54|3.01|1.61|2.77|1.37|0
1678978200000|2023-03-16 14:50:00|2.92|1.52|3.16|1.76|3.17|1.77|2.92|1.52|0
1678978500000|2023-03-16 14:55:00|3.15|1.75|3.18|1.78|3.26|1.86|3.13|1.73|0
1678978800000|2023-03-16 15:00:00|3.21|1.81|2.65|1.25|3.24|1.84|2.65|1.25|0
1678979100000|2023-03-16 15:05:00|2.64|1.24|2.9|1.5|2.97|1.57|2.64|1.24|0
1678979400000|2023-03-16 15:10:00|2.89|1.49|2.89|1.49|2.94|1.54|2.84|1.44|0
1678979700000|2023-03-16 15:15:00|2.88|1.48|2.73|1.33|2.93|1.53|2.7|1.3|0
1678980000000|2023-03-16 15:20:00|2.74|1.34|2.78|1.38|2.8|1.4|2.72|1.32|0
1678980300000|2023-03-16 15:25:00|2.77|1.37|2.88|1.48|2.93|1.53|2.77|1.37|0
1678980600000|2023-03-16 15:30:00|2.9|1.5|2.82|1.42|2.91|1.51|2.81|1.41|0
1678980900000|2023-03-16 15:35:00|2.83|1.43|2.87|1.47|2.89|1.49|2.82|1.42|0
1678981200000|2023-03-16 15:40:00|2.88|1.48|2.97|1.57|2.99|1.59|2.86|1.46|0
1678981500000|2023-03-16 15:45:00|2.96|1.56|2.98|1.58|2.98|1.58|2.89|1.49|0
1678981800000|2023-03-16 15:50:00|2.97|1.57|3.02|1.62|3.04|1.64|2.94|1.54|0
1678982100000|2023-03-16 15:55:00|3|1.6|3.03|1.63|3.12|1.72|3|1.6|0
1678982400000|2023-03-16 16:00:00|3.02|1.62|3.37|1.97|3.37|1.97|2.66|1.26|0
1678982700000|2023-03-16 16:05:00|3.35|1.95|3.27|1.87|3.38|1.98|3.27|1.87|0
1678983000000|2023-03-16 16:10:00|3.26|1.86|3.26|1.86|3.31|1.91|3.18|1.78|0
1678983300000|2023-03-16 16:15:00|3.25|1.85|3.36|1.96|3.37|1.97|3.25|1.85|0
1678983600000|2023-03-16 16:20:00|3.35|1.95|3.3|1.9|3.38|1.98|3.29|1.89|0
1678983900000|2023-03-16 16:25:00|3.29|1.89|3.35|1.95|3.37|1.97|3.28|1.88|0
1678984200000|2023-03-16 16:30:00|3.34|1.94|3.29|1.89|3.36|1.96|3.29|1.89|0
1678984500000|2023-03-16 16:35:00|3.3|1.9|3.31|1.91|3.33|1.93|3.21|1.81|0
1678984800000|2023-03-16 16:40:00|3.32|1.92|3.41|2.01|3.42|2.02|3.27|1.87|0
1678985100000|2023-03-16 16:45:00|3.42|2.02|3.52|2.12|3.52|2.12|3.38|1.98|0
1678985400000|2023-03-16 16:50:00|3.53|2.13|3.6|2.2|3.75|2.35|3.53|2.13|0
1678985700000|2023-03-16 16:55:00|3.59|2.19|3.55|2.15|3.61|2.21|3.46|2.06|0
1678986000000|2023-03-16 17:00:00|3.56|2.16|3.68|2.28|3.68|2.28|3.54|2.14|0
1678986300000|2023-03-16 17:05:00|3.69|2.29|3.61|2.21|3.71|2.31|3.6|2.2|0
1678986600000|2023-03-16 17:10:00|3.6|2.2|3.59|2.19|3.65|2.25|3.58|2.18|0
1678986900000|2023-03-16 17:15:00|3.6|2.2|3.46|2.06|3.61|2.21|3.41|2.01|0
1678987200000|2023-03-16 17:20:00|3.47|2.07|3.77|2.37|3.77|2.37|3.44|2.04|0
1678987500000|2023-03-16 17:25:00|3.76|2.36|3.72|2.32|3.78|2.38|3.72|2.32|0
1678987800000|2023-03-16 17:30:00|3.73|2.33|3.68|2.28|3.74|2.34|3.64|2.24|0
1678988100000|2023-03-16 17:35:00|3.62|2.22|3.61|2.21|3.62|2.22|3.55|2.15|0
1678988400000|2023-03-16 17:40:00|3.62|2.22|3.6|2.2|3.69|2.29|3.57|2.17|0
1678988700000|2023-03-16 17:45:00|3.59|2.19|3.59|2.19|3.64|2.24|3.57|2.17|0
1678989000000|2023-03-16 17:50:00|3.58|2.18|3.6|2.2|3.62|2.22|3.48|2.08|0
1678989300000|2023-03-16 17:55:00|3.59|2.19|3.59|2.19|3.64|2.24|3.56|2.16|0
1678989600000|2023-03-16 18:00:00|3.57|2.17|3.52|2.12|3.59|2.19|3.51|2.11|0
1678989900000|2023-03-16 18:05:00|3.51|2.11|3.53|2.13|3.53|2.13|3.42|2.02|0
1678990200000|2023-03-16 18:10:00|3.54|2.14|3.47|2.07|3.56|2.16|3.46|2.06|0
1678990500000|2023-03-16 18:15:00|3.46|2.06|3.47|2.07|3.5|2.1|3.41|2.01|0
1678990800000|2023-03-16 18:20:00|3.48|2.08|3.47|2.07|3.51|2.11|3.47|2.07|0
1678991100000|2023-03-16 18:25:00|3.46|2.06|3.53|2.13|3.54|2.14|3.44|2.04|0
1678991400000|2023-03-16 18:30:00|3.54|2.14|3.37|1.97|3.54|2.14|3.34|1.94|0
1678991700000|2023-03-16 18:35:00|3.38|1.98|3.48|2.08|3.49|2.09|3.37|1.97|0
1678992000000|2023-03-16 18:40:00|3.49|2.09|3.55|2.15|3.57|2.17|3.46|2.06|0
1678992300000|2023-03-16 18:45:00|3.54|2.14|3.51|2.11|3.55|2.15|3.49|2.09|0
1678992600000|2023-03-16 18:50:00|3.52|2.12|3.52|2.12|3.54|2.14|3.49|2.09|0
1678992900000|2023-03-16 18:55:00|3.53|2.13|3.63|2.23|3.63|2.23|3.52|2.12|0
1678993200000|2023-03-16 19:00:00|3.64|2.24|3.64|2.24|3.67|2.27|3.61|2.21|0
1678993500000|2023-03-16 19:05:00|3.66|2.26|3.53|2.13|3.73|2.33|3.5|2.1|0
1678993800000|2023-03-16 19:10:00|3.52|2.12|3.5|2.1|3.58|2.18|3.5|2.1|0
1678994100000|2023-03-16 19:15:00|3.49|2.09|3.51|2.11|3.55|2.15|3.46|2.06|0
1678994400000|2023-03-16 19:20:00|3.52|2.12|3.62|2.22|3.65|2.25|3.5|2.1|0
1678994700000|2023-03-16 19:25:00|3.61|2.21|3.63|2.23|3.65|2.25|3.56|2.16|0
1678995000000|2023-03-16 19:30:00|3.64|2.24|3.61|2.21|3.64|2.24|3.56|2.16|0
1678995300000|2023-03-16 19:35:00|3.6|2.2|3.58|2.18|3.6|2.2|3.52|2.12|0
1678995600000|2023-03-16 19:40:00|3.57|2.17|3.71|2.31|3.71|2.31|3.56|2.16|0
1678995900000|2023-03-16 19:45:00|3.69|2.29|4.03|2.63|4.03|2.63|3.4|2|0
1678996200000|2023-03-16 19:50:00|3.87|2.47|3.82|2.42|3.92|2.52|3.8|2.4|0
1678996500000|2023-03-16 19:55:00|3.81|2.41|3.88|2.48|3.93|2.53|3.75|2.35|0
1678996800000|2023-03-16 20:00:00|3.89|2.49|3.87|2.47|3.89|2.49|3.84|2.44|0
1678997100000|2023-03-16 20:05:00|3.86|2.46|3.89|2.49|3.9|2.5|3.86|2.46|0
1678997400000|2023-03-16 20:10:00|3.88|2.48|3.89|2.49|3.9|2.5|3.86|2.46|0
1678997700000|2023-03-16 20:15:00|4.01|2.41|4.1|2.5|4.1|2.5|4|2.4|0
1678998000000|2023-03-16 20:20:00|4.09|2.49|4.1|2.5|4.1|2.5|4.09|2.49|0
1678998300000|2023-03-16 20:25:00|4.09|2.49|3.71|2.11|4.11|2.51|3.7|2.1|0
1678998600000|2023-03-16 20:30:00|3.7|2.1|3.7|2.1|3.7|2.1|3.67|2.07|0
1678998900000|2023-03-16 20:35:00|3.69|2.09|3.68|2.08|3.69|2.09|3.67|2.07|0
1678999200000|2023-03-16 20:40:00|3.69|2.09|3.66|2.06|3.7|2.1|3.66|2.06|0
1679000100000|2023-03-16 20:55:00|3.65|2.05|3.65|2.05|3.65|2.05|3.64|2.04|0
1679000400000|2023-03-16 21:00:00|3.64|2.04|3.63|2.03|3.64|2.04|3.63|2.03|0
1679000700000|2023-03-16 21:05:00|3.64|2.04|3.63|2.03|3.64|2.04|3.63|2.03|0
1679001000000|2023-03-16 21:10:00|3.64|2.04|3.64|2.04|3.64|2.04|3.63|2.03|0
1679001300000|2023-03-16 21:15:00|3.63|2.03|3.63|2.03|3.64|2.04|3.63|2.03|0
1679001600000|2023-03-16 21:20:00|3.64|2.04|3.63|2.03|3.64|2.04|3.63|2.03|0
1679001900000|2023-03-16 21:25:00|3.62|2.02|3.62|2.02|3.63|2.03|3.61|2.01|0
1679002200000|2023-03-16 21:30:00|3.63|2.03|3.62|2.02|3.63|2.03|3.61|2.01|0
1679002500000|2023-03-16 21:35:00|3.61|2.01|3.61|2.01|3.62|2.02|3.6|2|0
1679002800000|2023-03-16 21:40:00|3.62|2.02|3.61|2.01|3.62|2.02|3.61|2.01|0
1679003100000|2023-03-16 21:45:00|3.62|2.02|3.61|2.01|3.62|2.02|3.61|2.01|0
1679003400000|2023-03-16 21:50:00|3.62|2.02|3.61|2.01|3.62|2.02|3.61|2.01|0
1679004000000|2023-03-16 22:00:00|3.58|1.98|3.56|1.96|3.6|2|3.53|1.93|0
1679004300000|2023-03-16 22:05:00|3.57|1.97|3.59|1.99|3.59|1.99|3.57|1.97|0
1679004600000|2023-03-16 22:10:00|3.58|1.98|3.56|1.96|3.59|1.99|3.56|1.96|0
1679004900000|2023-03-16 22:15:00|3.55|1.95|3.55|1.95|3.56|1.96|3.54|1.94|0
1679005200000|2023-03-16 22:20:00|3.56|1.96|3.5|1.9|3.56|1.96|3.49|1.89|0
1679005500000|2023-03-16 22:25:00|3.51|1.91|3.51|1.91|3.51|1.91|3.49|1.89|0
1679005800000|2023-03-16 22:30:00|3.5|1.9|3.52|1.92|3.52|1.92|3.5|1.9|0
1679006100000|2023-03-16 22:35:00|3.51|1.91|3.52|1.92|3.53|1.93|3.5|1.9|0
1679006400000|2023-03-16 22:40:00|3.51|1.91|3.53|1.93|3.54|1.94|3.51|1.91|0
1679006700000|2023-03-16 22:45:00|3.52|1.92|3.54|1.94|3.55|1.95|3.52|1.92|0
1679007000000|2023-03-16 22:50:00|3.55|1.95|3.59|1.99|3.59|1.99|3.55|1.95|0
1679007300000|2023-03-16 22:55:00|3.58|1.98|3.6|2|3.6|2|3.58|1.98|0
1679007600000|2023-03-16 23:00:00|3.59|1.99|3.58|1.98|3.6|2|3.58|1.98|0
1679007900000|2023-03-16 23:05:00|3.59|1.99|3.63|2.03|3.64|2.04|3.58|1.98|0
1679008200000|2023-03-16 23:10:00|3.62|2.02|3.63|2.03|3.63|2.03|3.61|2.01|0
1679008500000|2023-03-16 23:15:00|3.64|2.04|3.64|2.04|3.67|2.07|3.63|2.03|0
1679008800000|2023-03-16 23:20:00|3.65|2.05|3.64|2.04|3.66|2.06|3.64|2.04|0
1679009100000|2023-03-16 23:25:00|3.65|2.05|3.64|2.04|3.66|2.06|3.63|2.03|0
1679009400000|2023-03-16 23:30:00|3.63|2.03|3.64|2.04|3.65|2.05|3.62|2.02|0
1679009700000|2023-03-16 23:35:00|3.63|2.03|3.62|2.02|3.64|2.04|3.61|2.01|0
1679010000000|2023-03-16 23:40:00|3.61|2.01|3.61|2.01|3.62|2.02|3.6|2|0
1679010300000|2023-03-16 23:45:00|3.6|2|3.61|2.01|3.62|2.02|3.59|1.99|0
1679010600000|2023-03-16 23:50:00|3.6|2|3.59|1.99|3.61|2.01|3.59|1.99|0
1679010900000|2023-03-16 23:55:00|3.6|2|3.6|2|3.61|2.01|3.59|1.99|0
1679011200000|2023-03-17 00:00:00|3.59|1.99|3.56|1.96|3.6|2|3.56|1.96|0
1679011500000|2023-03-17 00:05:00|3.57|1.97|3.53|1.93|3.57|1.97|3.52|1.92|0
1679011800000|2023-03-17 00:10:00|3.54|1.94|3.52|1.92|3.54|1.94|3.52|1.92|0
1679012100000|2023-03-17 00:15:00|3.51|1.91|3.52|1.92|3.53|1.93|3.51|1.91|0
1679012400000|2023-03-17 00:20:00|3.51|1.91|3.52|1.92|3.52|1.92|3.51|1.91|0
1679012700000|2023-03-17 00:25:00|3.51|1.91|3.52|1.92|3.52|1.92|3.5|1.9|0
1679013000000|2023-03-17 00:30:00|3.53|1.93|3.53|1.93|3.54|1.94|3.51|1.91|0
1679013300000|2023-03-17 00:35:00|3.52|1.92|3.5|1.9|3.53|1.93|3.49|1.89|0
1679013600000|2023-03-17 00:40:00|3.49|1.89|3.51|1.91|3.52|1.92|3.49|1.89|0
1679013900000|2023-03-17 00:45:00|3.52|1.92|3.52|1.92|3.53|1.93|3.51|1.91|0
1679014200000|2023-03-17 00:50:00|3.51|1.91|3.48|1.88|3.52|1.92|3.48|1.88|0
1679014500000|2023-03-17 00:55:00|3.49|1.89|3.5|1.9|3.51|1.91|3.48|1.88|0
1679014800000|2023-03-17 01:00:00|3.51|1.91|3.5|1.9|3.51|1.91|3.5|1.9|0
1679015100000|2023-03-17 01:05:00|3.49|1.89|3.5|1.9|3.5|1.9|3.49|1.89|0
1679015400000|2023-03-17 01:10:00|3.51|1.91|3.51|1.91|3.52|1.92|3.51|1.91|0
1679015700000|2023-03-17 01:15:00|3.52|1.92|3.53|1.93|3.56|1.96|3.52|1.92|0
1679016000000|2023-03-17 01:20:00|3.54|1.94|3.54|1.94|3.56|1.96|3.53|1.93|0
1679016300000|2023-03-17 01:25:00|3.53|1.93|3.56|1.96|3.56|1.96|3.53|1.93|0
1679016600000|2023-03-17 01:30:00|3.57|1.97|3.54|1.94|3.57|1.97|3.53|1.93|0
1679016900000|2023-03-17 01:35:00|3.53|1.93|3.51|1.91|3.53|1.93|3.51|1.91|0
1679017200000|2023-03-17 01:40:00|3.52|1.92|3.54|1.94|3.56|1.96|3.51|1.91|0
1679017500000|2023-03-17 01:45:00|3.53|1.93|3.52|1.92|3.55|1.95|3.52|1.92|0
1679017800000|2023-03-17 01:50:00|3.53|1.93|3.55|1.95|3.56|1.96|3.53|1.93|0
1679018100000|2023-03-17 01:55:00|3.54|1.94|3.55|1.95|3.55|1.95|3.53|1.93|0
1679018400000|2023-03-17 02:00:00|3.56|1.96|3.59|1.99|3.6|2|3.55|1.95|0
1679018700000|2023-03-17 02:05:00|3.6|2|3.59|1.99|3.6|2|3.58|1.98|0
1679019000000|2023-03-17 02:10:00|3.58|1.98|3.57|1.97|3.59|1.99|3.56|1.96|0
1679019300000|2023-03-17 02:15:00|3.56|1.96|3.56|1.96|3.57|1.97|3.55|1.95|0
1679019600000|2023-03-17 02:20:00|3.57|1.97|3.55|1.95|3.57|1.97|3.55|1.95|0
1679019900000|2023-03-17 02:25:00|3.54|1.94|3.57|1.97|3.58|1.98|3.54|1.94|0
1679020200000|2023-03-17 02:30:00|3.58|1.98|3.57|1.97|3.58|1.98|3.56|1.96|0
1679020500000|2023-03-17 02:35:00|3.56|1.96|3.57|1.97|3.57|1.97|3.55|1.95|0
1679020800000|2023-03-17 02:40:00|3.56|1.96|3.55|1.95|3.56|1.96|3.55|1.95|0
1679021100000|2023-03-17 02:45:00|3.54|1.94|3.54|1.94|3.55|1.95|3.53|1.93|0
1679021400000|2023-03-17 02:50:00|3.53|1.93|3.55|1.95|3.56|1.96|3.53|1.93|0
1679021700000|2023-03-17 02:55:00|3.54|1.94|3.55|1.95|3.55|1.95|3.54|1.94|0
1679022000000|2023-03-17 03:00:00|3.54|1.94|3.55|1.95|3.56|1.96|3.54|1.94|0
1679022300000|2023-03-17 03:05:00|3.56|1.96|3.57|1.97|3.58|1.98|3.56|1.96|0
1679022600000|2023-03-17 03:10:00|3.56|1.96|3.57|1.97|3.58|1.98|3.56|1.96|0
1679022900000|2023-03-17 03:15:00|3.58|1.98|3.6|2|3.6|2|3.58|1.98|0
1679023200000|2023-03-17 03:20:00|3.59|1.99|3.61|2.01|3.61|2.01|3.59|1.99|0
1679023500000|2023-03-17 03:25:00|3.6|2|3.59|1.99|3.61|2.01|3.58|1.98|0
1679023800000|2023-03-17 03:30:00|3.58|1.98|3.59|1.99|3.6|2|3.58|1.98|0
1679024100000|2023-03-17 03:35:00|3.58|1.98|3.6|2|3.61|2.01|3.58|1.98|0
1679024400000|2023-03-17 03:40:00|3.59|1.99|3.59|1.99|3.6|2|3.59|1.99|0
1679024700000|2023-03-17 03:45:00|3.58|1.98|3.58|1.98|3.58|1.98|3.57|1.97|0
1679025000000|2023-03-17 03:50:00|3.57|1.97|3.59|1.99|3.59|1.99|3.57|1.97|0
1679025300000|2023-03-17 03:55:00|3.58|1.98|3.58|1.98|3.59|1.99|3.58|1.98|0
1679025600000|2023-03-17 04:00:00|3.59|1.99|3.58|1.98|3.59|1.99|3.58|1.98|0
1679025900000|2023-03-17 04:05:00|3.59|1.99|3.6|2|3.61|2.01|3.58|1.98|0
1679026200000|2023-03-17 04:10:00|3.61|2.01|3.61|2.01|3.61|2.01|3.6|2|0
1679026500000|2023-03-17 04:15:00|3.6|2|3.6|2|3.61|2.01|3.6|2|0
1679026800000|2023-03-17 04:20:00|3.61|2.01|3.68|2.08|3.68|2.08|3.6|2|0
1679027100000|2023-03-17 04:25:00|3.67|2.07|3.64|2.04|3.67|2.07|3.63|2.03|0
1679027400000|2023-03-17 04:30:00|3.63|2.03|3.65|2.05|3.65|2.05|3.63|2.03|0
1679027700000|2023-03-17 04:35:00|3.66|2.06|3.66|2.06|3.66|2.06|3.65|2.05|0
1679028000000|2023-03-17 04:40:00|3.65|2.05|3.65|2.05|3.65|2.05|3.64|2.04|0
1679028300000|2023-03-17 04:45:00|3.64|2.04|3.64|2.04|3.64|2.04|3.63|2.03|0
1679028600000|2023-03-17 04:50:00|3.63|2.03|3.63|2.03|3.65|2.05|3.63|2.03|0
1679028900000|2023-03-17 04:55:00|3.64|2.04|3.66|2.06|3.66|2.06|3.64|2.04|0
1679029200000|2023-03-17 05:00:00|3.65|2.05|3.64|2.04|3.66|2.06|3.63|2.03|0
1679029500000|2023-03-17 05:05:00|3.65|2.05|3.64|2.04|3.65|2.05|3.63|2.03|0
1679029800000|2023-03-17 05:10:00|3.65|2.05|3.67|2.07|3.68|2.08|3.64|2.04|0
1679030100000|2023-03-17 05:15:00|3.66|2.06|3.65|2.05|3.67|2.07|3.64|2.04|0
1679030400000|2023-03-17 05:20:00|3.66|2.06|3.65|2.05|3.66|2.06|3.65|2.05|0
1679030700000|2023-03-17 05:25:00|3.64|2.04|3.66|2.06|3.66|2.06|3.64|2.04|0
1679031000000|2023-03-17 05:30:00|3.67|2.07|3.66|2.06|3.68|2.08|3.66|2.06|0
1679031300000|2023-03-17 05:35:00|3.67|2.07|3.65|2.05|3.67|2.07|3.64|2.04|0
1679031600000|2023-03-17 05:40:00|3.64|2.04|3.63|2.03|3.65|2.05|3.63|2.03|0
1679031900000|2023-03-17 05:45:00|3.64|2.04|3.63|2.03|3.64|2.04|3.62|2.02|0
1679032200000|2023-03-17 05:50:00|3.62|2.02|3.63|2.03|3.64|2.04|3.61|2.01|0
1679032500000|2023-03-17 05:55:00|3.62|2.02|3.64|2.04|3.64|2.04|3.62|2.02|0
1679032800000|2023-03-17 06:00:00|3.65|2.05|3.61|2.01|3.65|2.05|3.61|2.01|0
1679033100000|2023-03-17 06:05:00|3.51|2.11|3.5|2.1|3.52|2.12|3.5|2.1|0
1679033400000|2023-03-17 06:10:00|3.49|2.09|3.5|2.1|3.52|2.12|3.49|2.09|0
1679033700000|2023-03-17 06:15:00|3.49|2.09|3.5|2.1|3.5|2.1|3.47|2.07|0
1679034000000|2023-03-17 06:20:00|3.49|2.09|3.51|2.11|3.51|2.11|3.47|2.07|0
1679034300000|2023-03-17 06:25:00|3.5|2.1|3.52|2.12|3.52|2.12|3.5|2.1|0
1679034600000|2023-03-17 06:30:00|3.51|2.11|3.5|2.1|3.52|2.12|3.49|2.09|0
1679034900000|2023-03-17 06:35:00|3.49|2.09|3.48|2.08|3.5|2.1|3.47|2.07|0
1679035200000|2023-03-17 06:40:00|3.47|2.07|3.5|2.1|3.51|2.11|3.47|2.07|0
1679035500000|2023-03-17 06:45:00|3.51|2.11|3.52|2.12|3.53|2.13|3.51|2.11|0
1679035800000|2023-03-17 06:50:00|3.53|2.13|3.55|2.15|3.55|2.15|3.52|2.12|0
1679036100000|2023-03-17 06:55:00|3.56|2.16|3.64|2.24|3.64|2.24|3.55|2.15|0
1679036400000|2023-03-17 07:00:00|3.63|2.23|3.6|2.2|3.66|2.26|3.6|2.2|0
1679036700000|2023-03-17 07:05:00|3.59|2.19|3.63|2.23|3.64|2.24|3.55|2.15|0
1679037000000|2023-03-17 07:10:00|3.62|2.22|3.62|2.22|3.64|2.24|3.59|2.19|0
1679037300000|2023-03-17 07:15:00|3.61|2.21|3.63|2.23|3.65|2.25|3.61|2.21|0
1679037600000|2023-03-17 07:20:00|3.62|2.22|3.58|2.18|3.64|2.24|3.58|2.18|0
1679037900000|2023-03-17 07:25:00|3.59|2.19|3.61|2.21|3.61|2.21|3.58|2.18|0
1679038200000|2023-03-17 07:30:00|3.62|2.22|3.65|2.25|3.65|2.25|3.61|2.21|0
1679038500000|2023-03-17 07:35:00|3.66|2.26|3.69|2.29|3.69|2.29|3.65|2.25|0
1679038800000|2023-03-17 07:40:00|3.68|2.28|3.67|2.27|3.7|2.3|3.66|2.26|0
1679039100000|2023-03-17 07:45:00|3.66|2.26|3.65|2.25|3.67|2.27|3.64|2.24|0
1679039400000|2023-03-17 07:50:00|3.66|2.26|3.64|2.24|3.67|2.27|3.63|2.23|0
1679039700000|2023-03-17 07:55:00|3.63|2.23|3.62|2.22|3.65|2.25|3.62|2.22|0
1679040000000|2023-03-17 08:00:00|3.63|2.23|3.66|2.26|3.69|2.29|3.62|2.22|0
1679040300000|2023-03-17 08:05:00|3.68|2.28|3.72|2.32|3.75|2.35|3.66|2.26|0
1679040600000|2023-03-17 08:10:00|3.74|2.34|3.74|2.34|3.8|2.4|3.73|2.33|0
1679040900000|2023-03-17 08:15:00|3.73|2.33|3.72|2.32|3.79|2.39|3.72|2.32|0
1679041200000|2023-03-17 08:20:00|3.73|2.33|3.79|2.39|3.8|2.4|3.72|2.32|0
1679041500000|2023-03-17 08:25:00|3.8|2.4|3.8|2.4|3.84|2.44|3.78|2.38|0
1679041800000|2023-03-17 08:30:00|3.81|2.41|3.75|2.35|3.81|2.41|3.71|2.31|0
1679042100000|2023-03-17 08:35:00|3.76|2.36|3.78|2.38|3.79|2.39|3.73|2.33|0
1679042400000|2023-03-17 08:40:00|3.79|2.39|3.68|2.28|3.79|2.39|3.68|2.28|0
1679042700000|2023-03-17 08:45:00|3.69|2.29|3.67|2.27|3.74|2.34|3.66|2.26|0
1679043000000|2023-03-17 08:50:00|3.66|2.26|3.62|2.22|3.68|2.28|3.6|2.2|0
1679043300000|2023-03-17 08:55:00|3.61|2.21|3.63|2.23|3.64|2.24|3.59|2.19|0
1679043600000|2023-03-17 09:00:00|3.64|2.24|3.74|2.34|3.77|2.37|3.63|2.23|0
1679043900000|2023-03-17 09:05:00|3.73|2.33|3.68|2.28|3.75|2.35|3.67|2.27|0
1679044200000|2023-03-17 09:10:00|3.69|2.29|3.63|2.23|3.69|2.29|3.62|2.22|0
1679044500000|2023-03-17 09:15:00|3.62|2.22|3.65|2.25|3.66|2.26|3.59|2.19|0
1679044800000|2023-03-17 09:20:00|3.64|2.24|3.63|2.23|3.65|2.25|3.6|2.2|0
1679045100000|2023-03-17 09:25:00|3.64|2.24|3.62|2.22|3.64|2.24|3.59|2.19|0
1679045400000|2023-03-17 09:30:00|3.63|2.23|3.65|2.25|3.67|2.27|3.6|2.2|0
1679045700000|2023-03-17 09:35:00|3.66|2.26|3.68|2.28|3.69|2.29|3.64|2.24|0
1679046000000|2023-03-17 09:40:00|3.67|2.27|3.6|2.2|3.68|2.28|3.6|2.2|0
1679046300000|2023-03-17 09:45:00|3.61|2.21|3.58|2.18|3.61|2.21|3.56|2.16|0
1679046600000|2023-03-17 09:50:00|3.59|2.19|3.61|2.21|3.62|2.22|3.57|2.17|0
1679046900000|2023-03-17 09:55:00|3.6|2.2|3.62|2.22|3.66|2.26|3.58|2.18|0
1679047200000|2023-03-17 10:00:00|3.61|2.21|3.61|2.21|3.63|2.23|3.59|2.19|0
1679047500000|2023-03-17 10:05:00|3.6|2.2|3.57|2.17|3.61|2.21|3.56|2.16|0
1679047800000|2023-03-17 10:10:00|3.56|2.16|3.55|2.15|3.63|2.23|3.54|2.14|0
1679048100000|2023-03-17 10:15:00|3.56|2.16|3.5|2.1|3.57|2.17|3.5|2.1|0
1679048400000|2023-03-17 10:20:00|3.49|2.09|3.76|2.36|3.78|2.38|3.49|2.09|0
1679048700000|2023-03-17 10:25:00|3.77|2.37|3.8|2.4|3.8|2.4|3.76|2.36|0
1679049000000|2023-03-17 10:30:00|3.79|2.39|3.81|2.41|3.83|2.43|3.78|2.38|0
1679049300000|2023-03-17 10:35:00|3.8|2.4|3.82|2.42|3.84|2.44|3.78|2.38|0
1679049600000|2023-03-17 10:40:00|3.84|2.44|3.78|2.38|3.84|2.44|3.78|2.38|0
1679049900000|2023-03-17 10:45:00|3.79|2.39|3.74|2.34|3.79|2.39|3.73|2.33|0
1679050200000|2023-03-17 10:50:00|3.76|2.36|3.79|2.39|3.8|2.4|3.76|2.36|0
1679050500000|2023-03-17 10:55:00|3.78|2.38|3.75|2.35|3.79|2.39|3.74|2.34|0
1679050800000|2023-03-17 11:00:00|3.74|2.34|3.74|2.34|3.77|2.37|3.72|2.32|0
1679051100000|2023-03-17 11:05:00|3.73|2.33|3.73|2.33|3.76|2.36|3.72|2.32|0
1679051400000|2023-03-17 11:10:00|3.72|2.32|3.67|2.27|3.75|2.35|3.67|2.27|0
1679051700000|2023-03-17 11:15:00|3.68|2.28|3.63|2.23|3.7|2.3|3.63|2.23|0
1679052000000|2023-03-17 11:20:00|3.64|2.24|3.67|2.27|3.68|2.28|3.62|2.22|0
1679052300000|2023-03-17 11:25:00|3.68|2.28|3.62|2.22|3.68|2.28|3.61|2.21|0
1679052600000|2023-03-17 11:30:00|3.61|2.21|3.79|2.39|3.8|2.4|3.58|2.18|0
1679052900000|2023-03-17 11:35:00|3.78|2.38|3.76|2.36|3.78|2.38|3.73|2.33|0
1679053200000|2023-03-17 11:40:00|3.77|2.37|3.82|2.42|3.82|2.42|3.76|2.36|0
1679053500000|2023-03-17 11:45:00|3.81|2.41|3.85|2.45|3.88|2.48|3.8|2.4|0
1679053800000|2023-03-17 11:50:00|3.86|2.46|3.89|2.49|3.9|2.5|3.83|2.43|0
1679054100000|2023-03-17 11:55:00|3.88|2.48|3.86|2.46|3.9|2.5|3.85|2.45|0
1679054400000|2023-03-17 12:00:00|3.87|2.47|3.81|2.41|3.89|2.49|3.79|2.39|0
1679054700000|2023-03-17 12:05:00|3.8|2.4|3.75|2.35|3.81|2.41|3.74|2.34|0
1679055000000|2023-03-17 12:10:00|3.74|2.34|3.73|2.33|3.79|2.39|3.73|2.33|0
1679055300000|2023-03-17 12:15:00|3.74|2.34|3.7|2.3|3.76|2.36|3.69|2.29|0
1679055600000|2023-03-17 12:20:00|3.69|2.29|3.65|2.25|3.69|2.29|3.5|2.1|0
1679055900000|2023-03-17 12:25:00|3.64|2.24|3.65|2.25|3.67|2.27|3.59|2.19|0
1679056200000|2023-03-17 12:30:00|3.66|2.26|3.7|2.3|3.76|2.36|3.66|2.26|0
1679056500000|2023-03-17 12:35:00|3.68|2.28|4.04|2.64|4.16|2.76|3.66|2.26|0
1679056800000|2023-03-17 12:40:00|4.05|2.65|4.04|2.64|4.09|2.69|4.03|2.63|0
1679057100000|2023-03-17 12:45:00|4.05|2.65|3.86|2.46|4.05|2.65|3.86|2.46|0
1679057400000|2023-03-17 12:50:00|3.85|2.45|4.03|2.63|4.04|2.64|3.82|2.42|0
1679057700000|2023-03-17 12:55:00|4.02|2.62|3.96|2.56|4.03|2.63|3.94|2.54|0
1679058000000|2023-03-17 13:00:00|3.97|2.57|3.9|2.5|4.11|2.71|3.79|2.39|0
1679058300000|2023-03-17 13:05:00|3.91|2.51|3.94|2.54|3.96|2.56|3.86|2.46|0
1679058600000|2023-03-17 13:10:00|3.93|2.53|3.86|2.46|4.01|2.61|3.84|2.44|0
1679058900000|2023-03-17 13:15:00|3.87|2.47|3.8|2.4|3.87|2.47|3.77|2.37|0
1679059200000|2023-03-17 13:20:00|3.81|2.41|3.87|2.47|3.87|2.47|3.8|2.4|0
1679059500000|2023-03-17 13:25:00|3.91|2.51|4.01|2.61|4.01|2.61|3.88|2.48|0
1679059800000|2023-03-17 13:30:00|4.02|2.62|3.87|2.47|4.11|2.71|3.87|2.47|0
1679060100000|2023-03-17 13:35:00|3.88|2.48|3.95|2.55|3.95|2.55|3.71|2.31|0
1679060400000|2023-03-17 13:40:00|3.93|2.53|3.84|2.44|4.02|2.62|3.75|2.35|0
1679060700000|2023-03-17 13:45:00|3.82|2.42|3.65|2.25|3.83|2.43|3.65|2.25|0
1679061000000|2023-03-17 13:50:00|3.66|2.26|3.75|2.35|3.79|2.39|3.62|2.22|0
1679061300000|2023-03-17 13:55:00|3.73|2.33|3.73|2.33|3.77|2.37|3.68|2.28|0
1679061600000|2023-03-17 14:00:00|3.84|2.44|4.01|2.61|4.06|2.66|3.79|2.39|0
1679061900000|2023-03-17 14:05:00|4.02|2.62|3.86|2.46|4.03|2.63|3.82|2.42|0
1679062200000|2023-03-17 14:10:00|3.87|2.47|3.72|2.32|3.87|2.47|3.7|2.3|0
1679062500000|2023-03-17 14:15:00|3.73|2.33|3.6|2.2|3.83|2.43|3.6|2.2|0
1679062800000|2023-03-17 14:20:00|3.61|2.21|3.47|2.07|3.63|2.23|3.47|2.07|0
1679063100000|2023-03-17 14:25:00|3.45|2.05|4|2.6|4.11|2.71|3.35|1.95|0
1679063400000|2023-03-17 14:30:00|4.01|2.61|3.83|2.43|4.05|2.65|3.82|2.42|0
1679063700000|2023-03-17 14:35:00|3.82|2.42|3.88|2.48|3.91|2.51|3.73|2.33|0
1679064000000|2023-03-17 14:40:00|3.89|2.49|3.45|2.05|3.89|2.49|3.45|2.05|0
1679064300000|2023-03-17 14:45:00|3.46|2.06|3.71|2.31|3.71|2.31|3.41|2.01|0
1679064600000|2023-03-17 14:50:00|3.72|2.32|3.58|2.18|3.72|2.32|3.56|2.16|0
1679064900000|2023-03-17 14:55:00|3.59|2.19|3.69|2.29|3.75|2.35|3.57|2.17|0
1679065200000|2023-03-17 15:00:00|3.67|2.27|3.6|2.2|3.69|2.29|3.53|2.13|0
1679065500000|2023-03-17 15:05:00|3.61|2.21|3.67|2.27|3.73|2.33|3.54|2.14|0
1679065800000|2023-03-17 15:10:00|3.65|2.25|3.69|2.29|3.75|2.35|3.61|2.21|0
1679066100000|2023-03-17 15:15:00|3.71|2.31|3.75|2.35|3.84|2.44|3.68|2.28|0
1679066400000|2023-03-17 15:20:00|3.78|2.38|3.55|2.15|3.79|2.39|3.54|2.14|0
1679066700000|2023-03-17 15:25:00|3.54|2.14|3.55|2.15|3.58|2.18|3.46|2.06|0
1679067000000|2023-03-17 15:30:00|3.54|2.14|3.69|2.29|3.69|2.29|3.53|2.13|0
1679067300000|2023-03-17 15:35:00|3.68|2.28|3.49|2.09|3.69|2.29|3.47|2.07|0
1679067600000|2023-03-17 15:40:00|3.48|2.08|3.42|2.02|3.51|2.11|3.37|1.97|0
1679067900000|2023-03-17 15:45:00|3.43|2.03|3.98|2.58|3.99|2.59|3.42|2.02|0
1679068200000|2023-03-17 15:50:00|3.96|2.56|3.94|2.54|4.05|2.65|3.94|2.54|0
1679068500000|2023-03-17 15:55:00|3.93|2.53|4|2.6|4.02|2.62|3.92|2.52|0
1679068800000|2023-03-17 16:00:00|4.01|2.61|4.1|2.7|4.14|2.74|4.01|2.61|0
1679069100000|2023-03-17 16:05:00|4.07|2.67|4.08|2.68|4.1|2.7|3.86|2.46|0
1679069400000|2023-03-17 16:10:00|4.07|2.67|4.02|2.62|4.09|2.69|4|2.6|0
1679069700000|2023-03-17 16:15:00|4.03|2.63|4.01|2.61|4.1|2.7|3.96|2.56|0
1679070000000|2023-03-17 16:20:00|4|2.6|3.95|2.55|4.03|2.63|3.9|2.5|0
1679070300000|2023-03-17 16:25:00|3.94|2.54|3.94|2.54|4.02|2.62|3.86|2.46|0
1679070600000|2023-03-17 16:30:00|3.97|2.57|3.83|2.43|4.17|2.77|3.82|2.42|0
1679070900000|2023-03-17 16:35:00|3.82|2.42|3.76|2.36|3.84|2.44|3.75|2.35|0
1679071200000|2023-03-17 16:40:00|3.78|2.38|3.79|2.39|3.8|2.4|3.74|2.34|0
1679071500000|2023-03-17 16:45:00|3.78|2.38|3.72|2.32|3.78|2.38|3.7|2.3|0
1679071800000|2023-03-17 16:50:00|3.71|2.31|3.63|2.23|3.79|2.39|3.62|2.22|0
1679072100000|2023-03-17 16:55:00|3.62|2.22|3.7|2.3|3.75|2.35|3.62|2.22|0
1679072400000|2023-03-17 17:00:00|3.72|2.32|3.71|2.31|3.74|2.34|3.67|2.27|0
1679072700000|2023-03-17 17:05:00|3.73|2.33|3.82|2.42|3.83|2.43|3.7|2.3|0
1679073000000|2023-03-17 17:10:00|3.81|2.41|3.87|2.47|3.87|2.47|3.78|2.38|0
1679073300000|2023-03-17 17:15:00|3.86|2.46|3.8|2.4|3.89|2.49|3.75|2.35|0
1679073600000|2023-03-17 17:20:00|3.82|2.42|3.84|2.44|3.96|2.56|3.8|2.4|0
1679073900000|2023-03-17 17:25:00|3.83|2.43|3.82|2.42|3.84|2.44|3.77|2.37|0
1679074200000|2023-03-17 17:30:00|3.81|2.41|3.74|2.34|3.93|2.53|3.74|2.34|0
1679074500000|2023-03-17 17:35:00|3.76|2.36|3.8|2.4|3.82|2.42|3.7|2.3|0
1679074800000|2023-03-17 17:40:00|3.79|2.39|3.77|2.37|3.79|2.39|3.67|2.27|0
1679075100000|2023-03-17 17:45:00|3.76|2.36|3.8|2.4|3.85|2.45|3.73|2.33|0
1679075400000|2023-03-17 17:50:00|3.81|2.41|3.76|2.36|3.84|2.44|3.73|2.33|0
1679075700000|2023-03-17 17:55:00|3.77|2.37|3.82|2.42|3.82|2.42|3.71|2.31|0
1679076000000|2023-03-17 18:00:00|3.83|2.43|3.77|2.37|3.93|2.53|3.77|2.37|0
1679076300000|2023-03-17 18:05:00|3.76|2.36|3.68|2.28|3.8|2.4|3.65|2.25|0
1679076600000|2023-03-17 18:10:00|3.67|2.27|3.74|2.34|3.81|2.41|3.62|2.22|0
1679076900000|2023-03-17 18:15:00|3.71|2.31|3.73|2.33|3.8|2.4|3.69|2.29|0
1679077200000|2023-03-17 18:20:00|3.72|2.32|3.62|2.22|3.75|2.35|3.61|2.21|0
1679077500000|2023-03-17 18:25:00|3.61|2.21|3.58|2.18|3.61|2.21|3.55|2.15|0
1679077800000|2023-03-17 18:30:00|3.57|2.17|3.63|2.23|3.67|2.27|3.56|2.16|0
1679078100000|2023-03-17 18:35:00|3.64|2.24|3.62|2.22|3.66|2.26|3.55|2.15|0
1679078400000|2023-03-17 18:40:00|3.61|2.21|3.61|2.21|3.64|2.24|3.56|2.16|0
1679078700000|2023-03-17 18:45:00|3.59|2.19|3.84|2.44|3.88|2.48|3.55|2.15|0
1679079000000|2023-03-17 18:50:00|3.83|2.43|4.11|2.71|4.12|2.72|3.72|2.32|0
1679079300000|2023-03-17 18:55:00|4.1|2.7|4.09|2.69|4.16|2.76|4.06|2.66|0
1679079600000|2023-03-17 19:00:00|4.07|2.67|4.15|2.75|4.17|2.77|3.99|2.59|0
1679079900000|2023-03-17 19:05:00|4.14|2.74|4.15|2.75|4.2|2.8|4.08|2.68|0
1679080200000|2023-03-17 19:10:00|4.14|2.74|4.24|2.84|4.27|2.87|4.13|2.73|0
1679080500000|2023-03-17 19:15:00|4.23|2.83|4.3|2.9|4.57|3.17|4.15|2.75|0
1679080800000|2023-03-17 19:20:00|4.29|2.89|4.37|2.97|4.38|2.98|4.25|2.85|0
1679081100000|2023-03-17 19:25:00|4.35|2.95|4.4|3|4.42|3.02|4.3|2.9|0
1679081400000|2023-03-17 19:30:00|4.39|2.99|4.26|2.86|4.39|2.99|4.14|2.74|0
1679081700000|2023-03-17 19:35:00|4.27|2.87|4.21|2.81|4.27|2.87|4.18|2.78|0
1679082000000|2023-03-17 19:40:00|4.19|2.79|4.31|2.91|4.34|2.94|4.19|2.79|0
1679082300000|2023-03-17 19:45:00|4.3|2.9|4.11|2.71|4.3|2.9|4.11|2.71|0
1679082600000|2023-03-17 19:50:00|4.1|2.7|4.3|2.9|4.31|2.91|4.1|2.7|0
1679082900000|2023-03-17 19:55:00|4.32|2.92|4.4|3|4.4|3|4.16|2.76|0
1679083200000|2023-03-17 20:00:00|4.45|3.05|4.51|3.11|4.56|3.16|4.45|3.05|0
1679083500000|2023-03-17 20:05:00|4.53|3.13|4.48|3.08|4.53|3.13|4.48|3.08|0
1679083800000|2023-03-17 20:10:00|4.49|3.09|4.43|3.03|4.49|3.09|4.42|3.02|0
1679271600000|2023-03-20 00:20:00|4.98|3.38|5.02|3.42|5.02|3.42|4.98|3.38|0
1679271900000|2023-03-20 00:25:00|5.01|3.41|5.06|3.46|5.09|3.49|5|3.4|0
1679272200000|2023-03-20 00:30:00|5.05|3.45|5.02|3.42|5.07|3.47|5|3.4|0
1679272500000|2023-03-20 00:35:00|5.03|3.43|5.06|3.46|5.07|3.47|5.02|3.42|0
1679272800000|2023-03-20 00:40:00|5.07|3.47|5.06|3.46|5.08|3.48|5.04|3.44|0
1679273100000|2023-03-20 00:45:00|5.05|3.45|5.03|3.43|5.07|3.47|5.01|3.41|0
1679273400000|2023-03-20 00:50:00|5.02|3.42|5|3.4|5.03|3.43|4.98|3.38|0
1679273700000|2023-03-20 00:55:00|5.01|3.41|5.01|3.41|5.05|3.45|5|3.4|0
1679274000000|2023-03-20 01:00:00|5|3.4|4.94|3.34|5|3.4|4.92|3.32|0
1679274300000|2023-03-20 01:05:00|4.93|3.33|4.92|3.32|4.98|3.38|4.92|3.32|0
1679274600000|2023-03-20 01:10:00|4.93|3.33|4.92|3.32|4.94|3.34|4.9|3.3|0
1679274900000|2023-03-20 01:15:00|4.94|3.34|4.9|3.3|4.94|3.34|4.89|3.29|0
1679275200000|2023-03-20 01:20:00|4.91|3.31|4.92|3.32|4.93|3.33|4.88|3.28|0
1679275500000|2023-03-20 01:25:00|4.91|3.31|4.89|3.29|4.93|3.33|4.88|3.28|0
1679275800000|2023-03-20 01:30:00|4.9|3.3|4.84|3.24|4.9|3.3|4.84|3.24|0
1679276100000|2023-03-20 01:35:00|4.83|3.23|4.7|3.1|4.87|3.27|4.7|3.1|0
1679276400000|2023-03-20 01:40:00|4.69|3.09|4.7|3.1|4.71|3.11|4.63|3.03|0
1679276700000|2023-03-20 01:45:00|4.71|3.11|4.7|3.1|4.75|3.15|4.69|3.09|0
1679277000000|2023-03-20 01:50:00|4.71|3.11|4.58|2.98|4.72|3.12|4.56|2.96|0
1679277300000|2023-03-20 01:55:00|4.59|2.99|4.67|3.07|4.67|3.07|4.59|2.99|0
1679277600000|2023-03-20 02:00:00|4.68|3.08|4.71|3.11|4.72|3.12|4.68|3.08|0
1679277900000|2023-03-20 02:05:00|4.72|3.12|4.73|3.13|4.74|3.14|4.7|3.1|0
1679278200000|2023-03-20 02:10:00|4.74|3.14|4.71|3.11|4.75|3.15|4.71|3.11|0
1679278500000|2023-03-20 02:15:00|4.7|3.1|4.7|3.1|4.72|3.12|4.68|3.08|0
1679278800000|2023-03-20 02:20:00|4.69|3.09|4.65|3.05|4.7|3.1|4.65|3.05|0
1679279100000|2023-03-20 02:25:00|4.66|3.06|4.67|3.07|4.68|3.08|4.65|3.05|0
1679279400000|2023-03-20 02:30:00|4.68|3.08|4.59|2.99|4.68|3.08|4.59|2.99|0
1679279700000|2023-03-20 02:35:00|4.61|3.01|4.62|3.02|4.65|3.05|4.58|2.98|0
1679280000000|2023-03-20 02:40:00|4.63|3.03|4.66|3.06|4.67|3.07|4.63|3.03|0
1679280300000|2023-03-20 02:45:00|4.65|3.05|4.65|3.05|4.7|3.1|4.64|3.04|0
1679280600000|2023-03-20 02:50:00|4.66|3.06|4.7|3.1|4.7|3.1|4.65|3.05|0
1679280900000|2023-03-20 02:55:00|4.69|3.09|4.69|3.09|4.7|3.1|4.67|3.07|0
1679281200000|2023-03-20 03:00:00|4.7|3.1|4.66|3.06|4.7|3.1|4.65|3.05|0
1679281500000|2023-03-20 03:05:00|4.65|3.05|4.6|3|4.67|3.07|4.6|3|0
1679281800000|2023-03-20 03:10:00|4.61|3.01|4.65|3.05|4.65|3.05|4.6|3|0
1679282100000|2023-03-20 03:15:00|4.64|3.04|4.53|2.93|4.64|3.04|4.53|2.93|0
1679282400000|2023-03-20 03:20:00|4.54|2.94|4.56|2.96|4.58|2.98|4.53|2.93|0
1679282700000|2023-03-20 03:25:00|4.55|2.95|4.5|2.9|4.57|2.97|4.49|2.89|0
1679283000000|2023-03-20 03:30:00|4.49|2.89|4.42|2.82|4.49|2.89|4.42|2.82|0
1679283300000|2023-03-20 03:35:00|4.43|2.83|4.48|2.88|4.49|2.89|4.42|2.82|0
1679283600000|2023-03-20 03:40:00|4.49|2.89|4.47|2.87|4.5|2.9|4.46|2.86|0
1679283900000|2023-03-20 03:45:00|4.46|2.86|4.48|2.88|4.48|2.88|4.45|2.85|0
1679284200000|2023-03-20 03:50:00|4.47|2.87|4.47|2.87|4.48|2.88|4.45|2.85|0
1679284500000|2023-03-20 03:55:00|4.46|2.86|4.44|2.84|4.46|2.86|4.4|2.8|0
1679284800000|2023-03-20 04:00:00|4.43|2.83|4.41|2.81|4.44|2.84|4.41|2.81|0
1679285100000|2023-03-20 04:05:00|4.42|2.82|4.43|2.83|4.44|2.84|4.4|2.8|0
1679285400000|2023-03-20 04:10:00|4.42|2.82|4.44|2.84|4.45|2.85|4.41|2.81|0
1679285700000|2023-03-20 04:15:00|4.45|2.85|4.45|2.85|4.47|2.87|4.45|2.85|0
1679286000000|2023-03-20 04:20:00|4.44|2.84|4.45|2.85|4.46|2.86|4.44|2.84|0
1679286300000|2023-03-20 04:25:00|4.44|2.84|4.42|2.82|4.45|2.85|4.42|2.82|0
1679286600000|2023-03-20 04:30:00|4.43|2.83|4.42|2.82|4.43|2.83|4.4|2.8|0
1679286900000|2023-03-20 04:35:00|4.43|2.83|4.28|2.68|4.43|2.83|4.28|2.68|0
1679287200000|2023-03-20 04:40:00|4.26|2.66|4.3|2.7|4.34|2.74|4.26|2.66|0
1679287500000|2023-03-20 04:45:00|4.31|2.71|4.31|2.71|4.33|2.73|4.3|2.7|0
1679287800000|2023-03-20 04:50:00|4.3|2.7|4.28|2.68|4.32|2.72|4.26|2.66|0
1679288100000|2023-03-20 04:55:00|4.29|2.69|4.33|2.73|4.34|2.74|4.28|2.68|0
1679288400000|2023-03-20 05:00:00|4.32|2.72|4.31|2.71|4.34|2.74|4.28|2.68|0
1679288700000|2023-03-20 05:05:00|4.3|2.7|4.36|2.76|4.36|2.76|4.29|2.69|0
1679289000000|2023-03-20 05:10:00|4.35|2.75|4.38|2.78|4.42|2.82|4.35|2.75|0
1679289300000|2023-03-20 05:15:00|4.39|2.79|4.34|2.74|4.39|2.79|4.34|2.74|0
1679289600000|2023-03-20 05:20:00|4.35|2.75|4.33|2.73|4.38|2.78|4.33|2.73|0
1679289900000|2023-03-20 05:25:00|4.34|2.74|4.34|2.74|4.38|2.78|4.33|2.73|0
1679290200000|2023-03-20 05:30:00|4.35|2.75|4.37|2.77|4.37|2.77|4.32|2.72|0
1679290500000|2023-03-20 05:35:00|4.38|2.78|4.32|2.72|4.4|2.8|4.32|2.72|0
1679290800000|2023-03-20 05:40:00|4.33|2.73|4.33|2.73|4.37|2.77|4.32|2.72|0
1679291100000|2023-03-20 05:45:00|4.34|2.74|4.3|2.7|4.35|2.75|4.29|2.69|0
1679291400000|2023-03-20 05:50:00|4.31|2.71|4.27|2.67|4.31|2.71|4.27|2.67|0
1679291700000|2023-03-20 05:55:00|4.26|2.66|4.29|2.69|4.31|2.71|4.26|2.66|0
1679292000000|2023-03-20 06:00:00|4.28|2.68|4.26|2.66|4.3|2.7|4.25|2.65|0
1679292300000|2023-03-20 06:05:00|4.17|2.77|4.18|2.78|4.19|2.79|4.15|2.75|0
1679292600000|2023-03-20 06:10:00|4.17|2.77|4.17|2.77|4.19|2.79|4.15|2.75|0
1679292900000|2023-03-20 06:15:00|4.16|2.76|4.14|2.74|4.17|2.77|4.09|2.69|0
1679293200000|2023-03-20 06:20:00|4.13|2.73|3.94|2.54|4.14|2.74|3.93|2.53|0
1679293500000|2023-03-20 06:25:00|3.95|2.55|3.82|2.42|3.97|2.57|3.82|2.42|0
1679293800000|2023-03-20 06:30:00|3.81|2.41|3.72|2.32|3.84|2.44|3.72|2.32|0
1679294100000|2023-03-20 06:35:00|3.73|2.33|4.03|2.63|4.19|2.79|3.71|2.31|0
1679294400000|2023-03-20 06:40:00|4.04|2.64|3.9|2.5|4.05|2.65|3.89|2.49|0
1679294700000|2023-03-20 06:45:00|3.91|2.51|3.91|2.51|4.08|2.68|3.91|2.51|0
1679295000000|2023-03-20 06:50:00|3.92|2.52|4.09|2.69|4.15|2.75|3.83|2.43|0
1679295300000|2023-03-20 06:55:00|4.1|2.7|4.14|2.74|4.16|2.76|4.08|2.68|0
1679295600000|2023-03-20 07:00:00|4.12|2.72|4.17|2.77|4.24|2.84|4.12|2.72|0
1679295900000|2023-03-20 07:05:00|4.18|2.78|4.13|2.73|4.18|2.78|4.07|2.67|0
1679296200000|2023-03-20 07:10:00|4.12|2.72|4.29|2.89|4.3|2.9|4.1|2.7|0
1679296500000|2023-03-20 07:15:00|4.28|2.88|4.32|2.92|4.38|2.98|4.24|2.84|0
1679296800000|2023-03-20 07:20:00|4.31|2.91|4.75|3.35|4.75|3.35|4.21|2.81|0
1679297100000|2023-03-20 07:25:00|4.73|3.33|5.06|3.66|5.1|3.7|4.73|3.33|0
1679297400000|2023-03-20 07:30:00|5.08|3.68|4.94|3.54|5.1|3.7|4.87|3.47|0
1679297700000|2023-03-20 07:35:00|4.93|3.53|4.16|2.76|4.97|3.57|4.14|2.74|0
1679298000000|2023-03-20 07:40:00|4.15|2.75|3.54|2.14|4.28|2.88|3.52|2.12|0
1679298300000|2023-03-20 07:45:00|3.53|2.13|3.66|2.26|3.69|2.29|3.53|2.13|0
1679298600000|2023-03-20 07:50:00|3.67|2.27|3.72|2.32|3.72|2.32|3.66|2.26|0
1679298900000|2023-03-20 07:55:00|3.71|2.31|3.81|2.41|3.86|2.46|3.71|2.31|0
1679299200000|2023-03-20 08:00:00|3.63|2.23|3.71|2.31|3.81|2.41|3.63|2.23|0
1679299500000|2023-03-20 08:05:00|3.72|2.32|3.62|2.22|3.76|2.36|3.54|2.14|0
1679299800000|2023-03-20 08:10:00|3.6|2.2|3.4|2|3.61|2.21|3.4|2|0
1679300100000|2023-03-20 08:15:00|3.41|2.01|3.17|1.77|3.45|2.05|3.17|1.77|0
1679300400000|2023-03-20 08:20:00|3.16|1.76|3.25|1.85|3.32|1.92|3.16|1.76|0
1679300700000|2023-03-20 08:25:00|3.26|1.86|3.29|1.89|3.36|1.96|3.25|1.85|0
1679301000000|2023-03-20 08:30:00|3.3|1.9|3.35|1.95|3.37|1.97|3.29|1.89|0
1679301300000|2023-03-20 08:35:00|3.37|1.97|3.53|2.13|3.53|2.13|3.35|1.95|0
1679301600000|2023-03-20 08:40:00|3.51|2.11|3.52|2.12|3.62|2.22|3.5|2.1|0
1679301900000|2023-03-20 08:45:00|3.51|2.11|3.56|2.16|3.6|2.2|3.5|2.1|0
1679302200000|2023-03-20 08:50:00|3.57|2.17|3.65|2.25|3.68|2.28|3.56|2.16|0
1679302500000|2023-03-20 08:55:00|3.64|2.24|3.73|2.33|3.73|2.33|3.64|2.24|0
1679302800000|2023-03-20 09:00:00|3.75|2.35|3.86|2.46|3.9|2.5|3.73|2.33|0
1679303100000|2023-03-20 09:05:00|3.88|2.48|3.94|2.54|3.99|2.59|3.84|2.44|0
1679303400000|2023-03-20 09:10:00|3.96|2.56|3.8|2.4|3.96|2.56|3.79|2.39|0
1679303700000|2023-03-20 09:15:00|3.81|2.41|3.72|2.32|3.82|2.42|3.71|2.31|0
1679304000000|2023-03-20 09:20:00|3.73|2.33|3.75|2.35|3.82|2.42|3.72|2.32|0
1679304300000|2023-03-20 09:25:00|3.76|2.36|3.74|2.34|3.76|2.36|3.65|2.25|0
1679304600000|2023-03-20 09:30:00|3.73|2.33|3.83|2.43|3.83|2.43|3.68|2.28|0
1679304900000|2023-03-20 09:35:00|3.81|2.41|3.78|2.38|3.82|2.42|3.72|2.32|0
1679305200000|2023-03-20 09:40:00|3.79|2.39|3.81|2.41|3.88|2.48|3.77|2.37|0
1679305500000|2023-03-20 09:45:00|3.8|2.4|3.88|2.48|3.88|2.48|3.78|2.38|0
1679305800000|2023-03-20 09:50:00|3.87|2.47|3.84|2.44|3.92|2.52|3.83|2.43|0
1679306100000|2023-03-20 09:55:00|3.85|2.45|3.91|2.51|3.94|2.54|3.83|2.43|0
1679306400000|2023-03-20 10:00:00|3.9|2.5|3.88|2.48|3.92|2.52|3.79|2.39|0
1679306700000|2023-03-20 10:05:00|3.89|2.49|4.05|2.65|4.06|2.66|3.87|2.47|0
1679307000000|2023-03-20 10:10:00|4.06|2.66|4.02|2.62|4.07|2.67|3.98|2.58|0
1679307300000|2023-03-20 10:15:00|4.03|2.63|3.88|2.48|4.04|2.64|3.88|2.48|0
1679307600000|2023-03-20 10:20:00|3.87|2.47|3.52|2.12|3.89|2.49|3.29|1.89|0
1679307900000|2023-03-20 10:25:00|3.51|2.11|3.51|2.11|3.54|2.14|3.49|2.09|0
1679308200000|2023-03-20 10:30:00|3.52|2.12|3.53|2.13|3.55|2.15|3.47|2.07|0
1679308500000|2023-03-20 10:35:00|3.54|2.14|3.63|2.23|3.63|2.23|3.53|2.13|0
1679308800000|2023-03-20 10:40:00|3.64|2.24|3.68|2.28|3.69|2.29|3.61|2.21|0
1679309100000|2023-03-20 10:45:00|3.67|2.27|3.7|2.3|3.71|2.31|3.66|2.26|0
1679309400000|2023-03-20 10:50:00|3.69|2.29|3.64|2.24|3.71|2.31|3.6|2.2|0
1679309700000|2023-03-20 10:55:00|3.65|2.25|3.68|2.28|3.71|2.31|3.63|2.23|0
1679310000000|2023-03-20 11:00:00|3.65|2.25|3.63|2.23|3.71|2.31|3.63|2.23|0
1679310300000|2023-03-20 11:05:00|3.62|2.22|3.62|2.22|3.65|2.25|3.53|2.13|0
1679310600000|2023-03-20 11:10:00|3.63|2.23|3.55|2.15|3.65|2.25|3.53|2.13|0
1679310900000|2023-03-20 11:15:00|3.54|2.14|3.43|2.03|3.54|2.14|3.41|2.01|0
1679311200000|2023-03-20 11:20:00|3.44|2.04|3.5|2.1|3.52|2.12|3.39|1.99|0
1679311500000|2023-03-20 11:25:00|3.51|2.11|3.55|2.15|3.56|2.16|3.5|2.1|0
1679311800000|2023-03-20 11:30:00|3.56|2.16|3.43|2.03|3.61|2.21|3.43|2.03|0
1679312100000|2023-03-20 11:35:00|3.42|2.02|3.35|1.95|3.42|2.02|3.34|1.94|0
1679312400000|2023-03-20 11:40:00|3.34|1.94|3.29|1.89|3.41|2.01|3.28|1.88|0
1679312700000|2023-03-20 11:45:00|3.3|1.9|3.32|1.92|3.35|1.95|3.27|1.87|0
1679313000000|2023-03-20 11:50:00|3.33|1.93|3.34|1.94|3.38|1.98|3.32|1.92|0
1679313300000|2023-03-20 11:55:00|3.35|1.95|3.42|2.02|3.43|2.03|3.34|1.94|0
1679313600000|2023-03-20 12:00:00|3.41|2.01|3.41|2.01|3.45|2.05|3.4|2|0
1679313900000|2023-03-20 12:05:00|3.42|2.02|3.32|1.92|3.42|2.02|3.3|1.9|0
1679314200000|2023-03-20 12:10:00|3.31|1.91|3.39|1.99|3.41|2.01|3.31|1.91|0
1679314500000|2023-03-20 12:15:00|3.4|2|3.38|1.98|3.4|2|3.33|1.93|0
1679314800000|2023-03-20 12:20:00|3.37|1.97|3.47|2.07|3.49|2.09|3.35|1.95|0
1679315100000|2023-03-20 12:25:00|3.46|2.06|3.45|2.05|3.49|2.09|3.43|2.03|0
1679315400000|2023-03-20 12:30:00|3.46|2.06|3.48|2.08|3.49|2.09|3.45|2.05|0
1679315700000|2023-03-20 12:35:00|3.47|2.07|3.6|2.2|3.64|2.24|3.47|2.07|0
1679316000000|2023-03-20 12:40:00|3.61|2.21|3.59|2.19|3.64|2.24|3.55|2.15|0
1679316300000|2023-03-20 12:45:00|3.58|2.18|3.67|2.27|3.69|2.29|3.55|2.15|0
1679316600000|2023-03-20 12:50:00|3.66|2.26|3.77|2.37|3.79|2.39|3.66|2.26|0
1679316900000|2023-03-20 12:55:00|3.78|2.38|3.61|2.21|3.8|2.4|3.6|2.2|0
1679317200000|2023-03-20 13:00:00|3.62|2.22|3.53|2.13|3.62|2.22|3.51|2.11|0
1679317500000|2023-03-20 13:05:00|3.52|2.12|3.61|2.21|3.62|2.22|3.52|2.12|0
1679317800000|2023-03-20 13:10:00|3.6|2.2|3.62|2.22|3.69|2.29|3.6|2.2|0
1679318100000|2023-03-20 13:15:00|3.61|2.21|3.56|2.16|3.61|2.21|3.56|2.16|0
1679318400000|2023-03-20 13:20:00|3.55|2.15|3.5|2.1|3.57|2.17|3.48|2.08|0
1679318700000|2023-03-20 13:25:00|3.49|2.09|3.51|2.11|3.52|2.12|3.48|2.08|0
1679319000000|2023-03-20 13:30:00|3.52|2.12|3.31|1.91|3.66|2.26|3.23|1.83|0
1679319300000|2023-03-20 13:35:00|3.3|1.9|3.33|1.93|3.4|2|3.19|1.79|0
1679319600000|2023-03-20 13:40:00|3.32|1.92|3.3|1.9|3.44|2.04|3.25|1.85|0
1679319900000|2023-03-20 13:45:00|3.33|1.93|3.39|1.99|3.41|2.01|3.17|1.77|0
1679320200000|2023-03-20 13:50:00|3.38|1.98|3.44|2.04|3.53|2.13|3.38|1.98|0
1679320500000|2023-03-20 13:55:00|3.41|2.01|3.45|2.05|3.5|2.1|3.38|1.98|0
1679320800000|2023-03-20 14:00:00|3.46|2.06|3.62|2.22|3.64|2.24|3.46|2.06|0
1679321100000|2023-03-20 14:05:00|3.6|2.2|3.34|1.94|3.65|2.25|3.14|1.74|0
1679321400000|2023-03-20 14:10:00|3.35|1.95|3.45|2.05|3.53|2.13|3.31|1.91|0
1679321700000|2023-03-20 14:15:00|3.43|2.03|3.33|1.93|3.51|2.11|3.31|1.91|0
1679322000000|2023-03-20 14:20:00|3.35|1.95|3.56|2.16|3.56|2.16|3.31|1.91|0
1679322300000|2023-03-20 14:25:00|3.55|2.15|3.58|2.18|3.59|2.19|3.5|2.1|0
1679322600000|2023-03-20 14:30:00|3.57|2.17|3.6|2.2|3.63|2.23|3.52|2.12|0
1679322900000|2023-03-20 14:35:00|3.61|2.21|3.49|2.09|3.63|2.23|3.46|2.06|0
1679323200000|2023-03-20 14:40:00|3.48|2.08|3.51|2.11|3.57|2.17|3.47|2.07|0
1679323500000|2023-03-20 14:45:00|3.49|2.09|3.32|1.92|3.62|2.22|3.27|1.87|0
1679323800000|2023-03-20 14:50:00|3.33|1.93|3.27|1.87|3.33|1.93|3.22|1.82|0
1679324100000|2023-03-20 14:55:00|3.26|1.86|3.35|1.95|3.38|1.98|3.26|1.86|0
1679324400000|2023-03-20 15:00:00|3.36|1.96|3.41|2.01|3.48|2.08|3.35|1.95|0
1679324700000|2023-03-20 15:05:00|3.42|2.02|3.42|2.02|3.46|2.06|3.4|2|0
1679325000000|2023-03-20 15:10:00|3.41|2.01|3.38|1.98|3.42|2.02|3.31|1.91|0
1679325300000|2023-03-20 15:15:00|3.37|1.97|3.37|1.97|3.38|1.98|3.29|1.89|0
1679325600000|2023-03-20 15:20:00|3.38|1.98|3.25|1.85|3.4|2|3.23|1.83|0
1679325900000|2023-03-20 15:25:00|3.26|1.86|3.39|1.99|3.42|2.02|3.26|1.86|0
1679326200000|2023-03-20 15:30:00|3.4|2|3.32|1.92|3.41|2.01|3.28|1.88|0
1679326500000|2023-03-20 15:35:00|3.31|1.91|3.31|1.91|3.34|1.94|3.27|1.87|0
1679326800000|2023-03-20 15:40:00|3.3|1.9|3.25|1.85|3.32|1.92|3.24|1.84|0
1679327100000|2023-03-20 15:45:00|3.26|1.86|3.22|1.82|3.28|1.88|3.21|1.81|0
1679327400000|2023-03-20 15:50:00|3.23|1.83|3.16|1.76|3.27|1.87|3.16|1.76|0
1679327700000|2023-03-20 15:55:00|3.17|1.77|3.11|1.71|3.2|1.8|3.1|1.7|0
1679328000000|2023-03-20 16:00:00|3.12|1.72|3.12|1.72|3.15|1.75|3.09|1.69|0
1679328300000|2023-03-20 16:05:00|3.11|1.71|2.98|1.58|3.12|1.72|2.98|1.58|0
1679328600000|2023-03-20 16:10:00|2.97|1.57|3.32|1.92|3.32|1.92|2.84|1.44|0
1679328900000|2023-03-20 16:15:00|3.33|1.93|3.31|1.91|3.37|1.97|3.28|1.88|0
1679329200000|2023-03-20 16:20:00|3.32|1.92|3.36|1.96|3.4|2|3.29|1.89|0
1679329500000|2023-03-20 16:25:00|3.37|1.97|3.4|2|3.4|2|3.3|1.9|0
1679329800000|2023-03-20 16:30:00|3.41|2.01|3.43|2.03|3.45|2.05|3.39|1.99|0
1679330100000|2023-03-20 16:35:00|3.3|1.9|3.33|1.93|3.34|1.94|3.26|1.86|0
1679330400000|2023-03-20 16:40:00|3.32|1.92|3.32|1.92|3.34|1.94|3.28|1.88|0
1679330700000|2023-03-20 16:45:00|3.31|1.91|3.35|1.95|3.38|1.98|3.28|1.88|0
1679331000000|2023-03-20 16:50:00|3.36|1.96|3.46|2.06|3.47|2.07|3.35|1.95|0
1679331300000|2023-03-20 16:55:00|3.47|2.07|3.49|2.09|3.55|2.15|3.45|2.05|0
1679331600000|2023-03-20 17:00:00|3.5|2.1|3.17|1.77|3.5|2.1|3.13|1.73|0
1679331900000|2023-03-20 17:05:00|3.18|1.78|3.22|1.82|3.3|1.9|3.18|1.78|0
1679332200000|2023-03-20 17:10:00|3.23|1.83|3.25|1.85|3.27|1.87|3.22|1.82|0
1679332500000|2023-03-20 17:15:00|3.26|1.86|3.27|1.87|3.31|1.91|3.24|1.84|0
1679332800000|2023-03-20 17:20:00|3.28|1.88|3.27|1.87|3.28|1.88|3.23|1.83|0
1679333100000|2023-03-20 17:25:00|3.26|1.86|3.21|1.81|3.27|1.87|3.2|1.8|0
1679333400000|2023-03-20 17:30:00|3.2|1.8|3.2|1.8|3.28|1.88|3.2|1.8|0
1679333700000|2023-03-20 17:35:00|3.19|1.79|3.19|1.79|3.19|1.79|3.15|1.75|0
1679334000000|2023-03-20 17:40:00|3.2|1.8|3.24|1.84|3.26|1.86|3.2|1.8|0
1679334300000|2023-03-20 17:45:00|3.23|1.83|3.21|1.81|3.23|1.83|3.17|1.77|0
1679334600000|2023-03-20 17:50:00|3.2|1.8|3.05|1.65|3.2|1.8|3.05|1.65|0
1679334900000|2023-03-20 17:55:00|3.06|1.66|3.09|1.69|3.12|1.72|3.05|1.65|0
1679335200000|2023-03-20 18:00:00|3.1|1.7|3.03|1.63|3.11|1.71|3.02|1.62|0
1679335500000|2023-03-20 18:05:00|3.04|1.64|2.99|1.59|3.05|1.65|2.98|1.58|0
1679335800000|2023-03-20 18:10:00|3|1.6|3.03|1.63|3.06|1.66|2.98|1.58|0
1679336100000|2023-03-20 18:15:00|3.01|1.61|3.05|1.65|3.07|1.67|2.99|1.59|0
1679336400000|2023-03-20 18:20:00|3.06|1.66|3.12|1.72|3.14|1.74|3.05|1.65|0
1679336700000|2023-03-20 18:25:00|3.11|1.71|3.08|1.68|3.13|1.73|3.07|1.67|0
1679337000000|2023-03-20 18:30:00|3.07|1.67|3.02|1.62|3.1|1.7|2.99|1.59|0
1679337300000|2023-03-20 18:35:00|3.01|1.61|2.95|1.55|3.01|1.61|2.94|1.54|0
1679337600000|2023-03-20 18:40:00|2.96|1.56|2.98|1.58|3.01|1.61|2.92|1.52|0
1679337900000|2023-03-20 18:45:00|2.99|1.59|3.03|1.63|3.04|1.64|2.98|1.58|0
1679338200000|2023-03-20 18:50:00|3.04|1.64|3.07|1.67|3.12|1.72|3.03|1.63|0
1679338500000|2023-03-20 18:55:00|3.06|1.66|3.04|1.64|3.09|1.69|3|1.6|0
1679338800000|2023-03-20 19:00:00|3.03|1.63|3.04|1.64|3.08|1.68|3|1.6|0
1679339100000|2023-03-20 19:05:00|3.05|1.65|3.01|1.61|3.09|1.69|3|1.6|0
1679339400000|2023-03-20 19:10:00|3|1.6|3.01|1.61|3.04|1.64|2.97|1.57|0
1679339700000|2023-03-20 19:15:00|3.02|1.62|3.06|1.66|3.07|1.67|2.98|1.58|0
1679340000000|2023-03-20 19:20:00|3.05|1.65|3.02|1.62|3.07|1.67|2.96|1.56|0
1679340300000|2023-03-20 19:25:00|3.03|1.63|3.08|1.68|3.1|1.7|3.02|1.62|0
1679340600000|2023-03-20 19:30:00|3.07|1.67|3.12|1.72|3.14|1.74|3.06|1.66|0
1679340900000|2023-03-20 19:35:00|3.13|1.73|3.12|1.72|3.15|1.75|3.1|1.7|0
1679341200000|2023-03-20 19:40:00|3.11|1.71|3.14|1.74|3.17|1.77|3.1|1.7|0
1679341500000|2023-03-20 19:45:00|3.11|1.71|3.19|1.79|3.2|1.8|3.1|1.7|0
1679341800000|2023-03-20 19:50:00|3.2|1.8|3.21|1.81|3.28|1.88|3.2|1.8|0
1679342100000|2023-03-20 19:55:00|3.2|1.8|3.17|1.77|3.2|1.8|3.15|1.75|0
1679342400000|2023-03-20 20:00:00|3.19|1.79|3.23|1.83|3.23|1.83|3.17|1.77|0
1679342700000|2023-03-20 20:05:00|3.22|1.82|3.21|1.81|3.23|1.83|3.21|1.81|0
1679343000000|2023-03-20 20:10:00|3.2|1.8|3.2|1.8|3.21|1.81|3.2|1.8|0
1679343300000|2023-03-20 20:15:00|3.3|1.7|3.29|1.69|3.3|1.7|3.29|1.69|0
1679343600000|2023-03-20 20:20:00|3.3|1.7|3.3|1.7|3.3|1.7|3.3|1.7|0
1679343900000|2023-03-20 20:25:00|3.29|1.69|3.3|1.7|3.3|1.7|3.29|1.69|0
1679344200000|2023-03-20 20:30:00|3.31|1.71|3.31|1.71|3.31|1.71|3.3|1.7|0
1679344500000|2023-03-20 20:35:00|3.32|1.72|3.33|1.73|3.33|1.73|3.31|1.71|0
1679344800000|2023-03-20 20:40:00|3.34|1.74|3.34|1.74|3.34|1.74|3.33|1.73|0
1679345100000|2023-03-20 20:45:00|3.33|1.73|3.35|1.75|3.35|1.75|3.33|1.73|0
1679345400000|2023-03-20 20:50:00|3.36|1.76|3.34|1.74|3.36|1.76|3.34|1.74|0
1679345700000|2023-03-20 20:55:00|3.35|1.75|3.34|1.74|3.35|1.75|3.34|1.74|0
1679346000000|2023-03-20 21:00:00|3.35|1.75|3.35|1.75|3.35|1.75|3.35|1.75|0
1679348400000|2023-03-20 21:40:00|3.36|1.76|3.35|1.75|3.36|1.76|3.35|1.75|0
1679348700000|2023-03-20 21:45:00|3.36|1.76|3.35|1.75|3.36|1.76|3.35|1.75|0
1679349000000|2023-03-20 21:50:00|3.36|1.76|3.35|1.75|3.36|1.76|3.35|1.75|0
1679349600000|2023-03-20 22:00:00|3.34|1.74|3.3|1.7|3.35|1.75|3.29|1.69|0
1679349900000|2023-03-20 22:05:00|3.31|1.71|3.33|1.73|3.33|1.73|3.3|1.7|0
1679350200000|2023-03-20 22:10:00|3.32|1.72|3.32|1.72|3.34|1.74|3.31|1.71|0
1679350500000|2023-03-20 22:15:00|3.33|1.73|3.34|1.74|3.38|1.78|3.33|1.73|0
1679350800000|2023-03-20 22:20:00|3.35|1.75|3.34|1.74|3.35|1.75|3.33|1.73|0
1679351100000|2023-03-20 22:25:00|3.33|1.73|3.35|1.75|3.35|1.75|3.32|1.72|0
1679351400000|2023-03-20 22:30:00|3.34|1.74|3.37|1.77|3.37|1.77|3.34|1.74|0
1679351700000|2023-03-20 22:35:00|3.36|1.76|3.36|1.76|3.36|1.76|3.35|1.75|0
1679352000000|2023-03-20 22:40:00|3.37|1.77|3.34|1.74|3.37|1.77|3.34|1.74|0
1679352300000|2023-03-20 22:45:00|3.35|1.75|3.32|1.72|3.35|1.75|3.31|1.71|0
1679352600000|2023-03-20 22:50:00|3.33|1.73|3.34|1.74|3.35|1.75|3.32|1.72|0
1679352900000|2023-03-20 22:55:00|3.33|1.73|3.33|1.73|3.35|1.75|3.33|1.73|0
1679353200000|2023-03-20 23:00:00|3.34|1.74|3.31|1.71|3.34|1.74|3.3|1.7|0
1679353500000|2023-03-20 23:05:00|3.32|1.72|3.31|1.71|3.32|1.72|3.29|1.69|0
1679353800000|2023-03-20 23:10:00|3.3|1.7|3.3|1.7|3.31|1.71|3.3|1.7|0
1679354100000|2023-03-20 23:15:00|3.29|1.69|3.29|1.69|3.3|1.7|3.29|1.69|0
1679354400000|2023-03-20 23:20:00|3.28|1.68|3.3|1.7|3.31|1.71|3.28|1.68|0
1679354700000|2023-03-20 23:25:00|3.29|1.69|3.29|1.69|3.3|1.7|3.28|1.68|0
1679355000000|2023-03-20 23:30:00|3.27|1.67|3.27|1.67|3.28|1.68|3.26|1.66|0
1679355300000|2023-03-20 23:35:00|3.28|1.68|3.29|1.69|3.29|1.69|3.27|1.67|0
1679355600000|2023-03-20 23:40:00|3.28|1.68|3.29|1.69|3.29|1.69|3.27|1.67|0
1679355900000|2023-03-20 23:45:00|3.28|1.68|3.29|1.69|3.29|1.69|3.27|1.67|0
1679356200000|2023-03-20 23:50:00|3.28|1.68|3.27|1.67|3.28|1.68|3.26|1.66|0
1679356500000|2023-03-20 23:55:00|3.28|1.68|3.3|1.7|3.3|1.7|3.28|1.68|0
1679356800000|2023-03-21 00:00:00|3.29|1.69|3.27|1.67|3.3|1.7|3.26|1.66|0
1679357100000|2023-03-21 00:05:00|3.26|1.66|3.25|1.65|3.27|1.67|3.25|1.65|0
1679357400000|2023-03-21 00:10:00|3.26|1.66|3.27|1.67|3.28|1.68|3.25|1.65|0
1679357700000|2023-03-21 00:15:00|3.28|1.68|3.31|1.71|3.36|1.76|3.28|1.68|0
1679358000000|2023-03-21 00:20:00|3.3|1.7|3.47|1.87|3.53|1.93|3.3|1.7|0
1679358300000|2023-03-21 00:25:00|3.46|1.86|3.46|1.86|3.52|1.92|3.45|1.85|0
1679358600000|2023-03-21 00:30:00|3.47|1.87|3.41|1.81|3.47|1.87|3.4|1.8|0
1679358900000|2023-03-21 00:35:00|3.4|1.8|3.41|1.81|3.41|1.81|3.38|1.78|0
1679359200000|2023-03-21 00:40:00|3.4|1.8|3.42|1.82|3.45|1.85|3.4|1.8|0
1679359500000|2023-03-21 00:45:00|3.41|1.81|3.4|1.8|3.44|1.84|3.39|1.79|0
1679359800000|2023-03-21 00:50:00|3.39|1.79|3.4|1.8|3.41|1.81|3.38|1.78|0
1679360100000|2023-03-21 00:55:00|3.41|1.81|3.38|1.78|3.42|1.82|3.38|1.78|0
1679360400000|2023-03-21 01:00:00|3.39|1.79|3.35|1.75|3.39|1.79|3.34|1.74|0
1679360700000|2023-03-21 01:05:00|3.34|1.74|3.31|1.71|3.35|1.75|3.3|1.7|0
1679361000000|2023-03-21 01:10:00|3.3|1.7|3.31|1.71|3.31|1.71|3.29|1.69|0
1679361300000|2023-03-21 01:15:00|3.32|1.72|3.33|1.73|3.35|1.75|3.31|1.71|0
1679361600000|2023-03-21 01:20:00|3.34|1.74|3.31|1.71|3.34|1.74|3.28|1.68|0
1679361900000|2023-03-21 01:25:00|3.3|1.7|3.32|1.72|3.33|1.73|3.29|1.69|0
1679362200000|2023-03-21 01:30:00|3.31|1.71|3.35|1.75|3.35|1.75|3.3|1.7|0
1679362500000|2023-03-21 01:35:00|3.34|1.74|3.39|1.79|3.39|1.79|3.33|1.73|0
1679362800000|2023-03-21 01:40:00|3.4|1.8|3.39|1.79|3.4|1.8|3.37|1.77|0
1679363100000|2023-03-21 01:45:00|3.4|1.8|3.39|1.79|3.42|1.82|3.38|1.78|0
1679363400000|2023-03-21 01:50:00|3.4|1.8|3.41|1.81|3.41|1.81|3.38|1.78|0
1679363700000|2023-03-21 01:55:00|3.4|1.8|3.4|1.8|3.4|1.8|3.39|1.79|0
1679364000000|2023-03-21 02:00:00|3.39|1.79|3.42|1.82|3.45|1.85|3.39|1.79|0
1679364300000|2023-03-21 02:05:00|3.43|1.83|3.42|1.82|3.44|1.84|3.4|1.8|0
1679364600000|2023-03-21 02:10:00|3.41|1.81|3.41|1.81|3.43|1.83|3.41|1.81|0
1679364900000|2023-03-21 02:15:00|3.42|1.82|3.4|1.8|3.42|1.82|3.4|1.8|0
1679365200000|2023-03-21 02:20:00|3.41|1.81|3.41|1.81|3.43|1.83|3.4|1.8|0
1679365500000|2023-03-21 02:25:00|3.4|1.8|3.41|1.81|3.42|1.82|3.39|1.79|0
1679365800000|2023-03-21 02:30:00|3.42|1.82|3.41|1.81|3.44|1.84|3.4|1.8|0
1679366100000|2023-03-21 02:35:00|3.42|1.82|3.4|1.8|3.42|1.82|3.4|1.8|0
1679366400000|2023-03-21 02:40:00|3.39|1.79|3.39|1.79|3.4|1.8|3.38|1.78|0
1679366700000|2023-03-21 02:45:00|3.38|1.78|3.38|1.78|3.38|1.78|3.37|1.77|0
1679367000000|2023-03-21 02:50:00|3.39|1.79|3.4|1.8|3.4|1.8|3.38|1.78|0
1679367300000|2023-03-21 02:55:00|3.41|1.81|3.4|1.8|3.41|1.81|3.39|1.79|0
1679367600000|2023-03-21 03:00:00|3.39|1.79|3.37|1.77|3.4|1.8|3.37|1.77|0
1679367900000|2023-03-21 03:05:00|3.38|1.78|3.39|1.79|3.39|1.79|3.38|1.78|0
1679368200000|2023-03-21 03:10:00|3.38|1.78|3.39|1.79|3.4|1.8|3.38|1.78|0
1679368500000|2023-03-21 03:15:00|3.38|1.78|3.37|1.77|3.38|1.78|3.37|1.77|0
1679368800000|2023-03-21 03:20:00|3.38|1.78|3.39|1.79|3.39|1.79|3.37|1.77|0
1679369100000|2023-03-21 03:25:00|3.38|1.78|3.38|1.78|3.4|1.8|3.37|1.77|0
1679369400000|2023-03-21 03:30:00|3.39|1.79|3.38|1.78|3.39|1.79|3.38|1.78|0
1679369700000|2023-03-21 03:35:00|3.37|1.77|3.34|1.74|3.38|1.78|3.34|1.74|0
1679370000000|2023-03-21 03:40:00|3.35|1.75|3.35|1.75|3.35|1.75|3.34|1.74|0
1679370300000|2023-03-21 03:45:00|3.34|1.74|3.34|1.74|3.35|1.75|3.33|1.73|0
1679370600000|2023-03-21 03:50:00|3.33|1.73|3.35|1.75|3.35|1.75|3.33|1.73|0
1679370900000|2023-03-21 03:55:00|3.34|1.74|3.35|1.75|3.35|1.75|3.34|1.74|0
1679371200000|2023-03-21 04:00:00|3.34|1.74|3.34|1.74|3.35|1.75|3.33|1.73|0
1679371500000|2023-03-21 04:05:00|3.33|1.73|3.31|1.71|3.34|1.74|3.31|1.71|0
1679371800000|2023-03-21 04:10:00|3.32|1.72|3.32|1.72|3.33|1.73|3.31|1.71|0
1679372100000|2023-03-21 04:15:00|3.31|1.71|3.31|1.71|3.31|1.71|3.31|1.71|0
1679372400000|2023-03-21 04:20:00|3.3|1.7|3.32|1.72|3.33|1.73|3.3|1.7|0
1679372700000|2023-03-21 04:25:00|3.33|1.73|3.32|1.72|3.33|1.73|3.32|1.72|0
1679373000000|2023-03-21 04:30:00|3.31|1.71|3.33|1.73|3.33|1.73|3.31|1.71|0
1679373300000|2023-03-21 04:35:00|3.34|1.74|3.33|1.73|3.34|1.74|3.32|1.72|0
1679373600000|2023-03-21 04:40:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1679373900000|2023-03-21 04:45:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1679374200000|2023-03-21 04:50:00|3.34|1.74|3.32|1.72|3.34|1.74|3.31|1.71|0
1679374500000|2023-03-21 04:55:00|3.31|1.71|3.31|1.71|3.32|1.72|3.31|1.71|0
1679374800000|2023-03-21 05:00:00|3.3|1.7|3.32|1.72|3.33|1.73|3.29|1.69|0
1679375100000|2023-03-21 05:05:00|3.33|1.73|3.32|1.72|3.33|1.73|3.31|1.71|0
1679375400000|2023-03-21 05:10:00|3.31|1.71|3.32|1.72|3.32|1.72|3.3|1.7|0
1679375700000|2023-03-21 05:15:00|3.33|1.73|3.36|1.76|3.36|1.76|3.33|1.73|0
1679376000000|2023-03-21 05:20:00|3.35|1.75|3.35|1.75|3.35|1.75|3.33|1.73|0
1679376300000|2023-03-21 05:25:00|3.34|1.74|3.33|1.73|3.35|1.75|3.32|1.72|0
1679376600000|2023-03-21 05:30:00|3.32|1.72|3.32|1.72|3.33|1.73|3.32|1.72|0
1679376900000|2023-03-21 05:35:00|3.33|1.73|3.32|1.72|3.33|1.73|3.32|1.72|0
1679377200000|2023-03-21 05:40:00|3.31|1.71|3.32|1.72|3.32|1.72|3.31|1.71|0
1679377500000|2023-03-21 05:45:00|3.33|1.73|3.32|1.72|3.34|1.74|3.32|1.72|0
1679377800000|2023-03-21 05:50:00|3.33|1.73|3.33|1.73|3.33|1.73|3.32|1.72|0
1679378100000|2023-03-21 05:55:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1679378400000|2023-03-21 06:00:00|3.34|1.74|3.34|1.74|3.35|1.75|3.33|1.73|0
1679378700000|2023-03-21 06:05:00|3.24|1.84|3.21|1.81|3.24|1.84|3.21|1.81|0
1679379000000|2023-03-21 06:10:00|3.22|1.82|3.23|1.83|3.23|1.83|3.21|1.81|0
1679379300000|2023-03-21 06:15:00|3.22|1.82|3.22|1.82|3.22|1.82|3.2|1.8|0
1679379600000|2023-03-21 06:20:00|3.21|1.81|3.24|1.84|3.24|1.84|3.21|1.81|0
1679379900000|2023-03-21 06:25:00|3.23|1.83|3.23|1.83|3.24|1.84|3.23|1.83|0
1679380200000|2023-03-21 06:30:00|3.22|1.82|3.23|1.83|3.24|1.84|3.22|1.82|0
1679380500000|2023-03-21 06:35:00|3.24|1.84|3.24|1.84|3.24|1.84|3.21|1.81|0
1679380800000|2023-03-21 06:40:00|3.25|1.85|3.24|1.84|3.26|1.86|3.23|1.83|0
1679381100000|2023-03-21 06:45:00|3.23|1.83|3.27|1.87|3.28|1.88|3.23|1.83|0
1679381400000|2023-03-21 06:50:00|3.28|1.88|3.26|1.86|3.28|1.88|3.25|1.85|0
1679381700000|2023-03-21 06:55:00|3.25|1.85|3.3|1.9|3.3|1.9|3.25|1.85|0
1679382000000|2023-03-21 07:00:00|3.31|1.91|3.3|1.9|3.34|1.94|3.27|1.87|0
1679382300000|2023-03-21 07:05:00|3.29|1.89|3.28|1.88|3.3|1.9|3.26|1.86|0
1679382600000|2023-03-21 07:10:00|3.29|1.89|3.27|1.87|3.29|1.89|3.25|1.85|0
1679382900000|2023-03-21 07:15:00|3.29|1.89|3.32|1.92|3.34|1.94|3.28|1.88|0
1679383200000|2023-03-21 07:20:00|3.33|1.93|3.31|1.91|3.33|1.93|3.29|1.89|0
1679383500000|2023-03-21 07:25:00|3.3|1.9|3.37|1.97|3.37|1.97|3.3|1.9|0
1679383800000|2023-03-21 07:30:00|3.36|1.96|3.37|1.97|3.38|1.98|3.36|1.96|0
1679384100000|2023-03-21 07:35:00|3.38|1.98|3.37|1.97|3.38|1.98|3.36|1.96|0
1679384400000|2023-03-21 07:40:00|3.36|1.96|3.41|2.01|3.43|2.03|3.36|1.96|0
1679384700000|2023-03-21 07:45:00|3.42|2.02|3.43|2.03|3.43|2.03|3.4|2|0
1679385000000|2023-03-21 07:50:00|3.42|2.02|3.38|1.98|3.42|2.02|3.38|1.98|0
1679385300000|2023-03-21 07:55:00|3.37|1.97|3.36|1.96|3.39|1.99|3.36|1.96|0
1679385600000|2023-03-21 08:00:00|3.35|1.95|3.33|1.93|3.36|1.96|3.27|1.87|0
1679385900000|2023-03-21 08:05:00|3.32|1.92|3.35|1.95|3.38|1.98|3.28|1.88|0
1679386200000|2023-03-21 08:10:00|3.34|1.94|3.19|1.79|3.35|1.95|3.14|1.74|0
1679386500000|2023-03-21 08:15:00|3.21|1.81|3.23|1.83|3.24|1.84|3.19|1.79|0
1679386800000|2023-03-21 08:20:00|3.22|1.82|3.22|1.82|3.25|1.85|3.22|1.82|0
1679387100000|2023-03-21 08:25:00|3.23|1.83|3.25|1.85|3.27|1.87|3.22|1.82|0
1679387400000|2023-03-21 08:30:00|3.24|1.84|3.11|1.71|3.27|1.87|3.08|1.68|0
1679387700000|2023-03-21 08:35:00|3.1|1.7|3.09|1.69|3.1|1.7|3.07|1.67|0
1679388000000|2023-03-21 08:40:00|3.08|1.68|3.29|1.89|3.31|1.91|3.08|1.68|0
1679388300000|2023-03-21 08:45:00|3.3|1.9|3.31|1.91|3.32|1.92|3.29|1.89|0
1679388600000|2023-03-21 08:50:00|3.32|1.92|3.33|1.93|3.35|1.95|3.32|1.92|0
1679388900000|2023-03-21 08:55:00|3.34|1.94|3.32|1.92|3.36|1.96|3.32|1.92|0
1679389200000|2023-03-21 09:00:00|3.33|1.93|3.3|1.9|3.34|1.94|3.3|1.9|0
1679389500000|2023-03-21 09:05:00|3.29|1.89|3.33|1.93|3.34|1.94|3.29|1.89|0
1679389800000|2023-03-21 09:10:00|3.32|1.92|3.37|1.97|3.38|1.98|3.32|1.92|0
1679390100000|2023-03-21 09:15:00|3.36|1.96|3.4|2|3.43|2.03|3.36|1.96|0
1679390400000|2023-03-21 09:20:00|3.41|2.01|3.34|1.94|3.41|2.01|3.34|1.94|0
1679390700000|2023-03-21 09:25:00|3.35|1.95|3.38|1.98|3.4|2|3.34|1.94|0
1679391000000|2023-03-21 09:30:00|3.25|1.85|3.25|1.85|3.26|1.86|3.24|1.84|0
1679391300000|2023-03-21 09:35:00|3.26|1.86|3.26|1.86|3.28|1.88|3.25|1.85|0
1679391600000|2023-03-21 09:40:00|3.25|1.85|3.26|1.86|3.28|1.88|3.25|1.85|0
1679391900000|2023-03-21 09:45:00|3.27|1.87|3.25|1.85|3.29|1.89|3.24|1.84|0
1679392200000|2023-03-21 09:50:00|3.24|1.84|3.31|1.91|3.31|1.91|3.24|1.84|0
1679392500000|2023-03-21 09:55:00|3.3|1.9|3.22|1.82|3.35|1.95|3.22|1.82|0
1679392800000|2023-03-21 10:00:00|3.23|1.83|3.25|1.85|3.27|1.87|3.22|1.82|0
1679393100000|2023-03-21 10:05:00|3.24|1.84|3.23|1.83|3.25|1.85|3.21|1.81|0
1679393400000|2023-03-21 10:10:00|3.22|1.82|3.24|1.84|3.25|1.85|3.2|1.8|0
1679393700000|2023-03-21 10:15:00|3.25|1.85|3.24|1.84|3.25|1.85|3.22|1.82|0
1679394000000|2023-03-21 10:20:00|3.25|1.85|3.34|1.94|3.36|1.96|3.23|1.83|0
1679394300000|2023-03-21 10:25:00|3.35|1.95|3.41|2.01|3.44|2.04|3.35|1.95|0
1679394600000|2023-03-21 10:30:00|3.4|2|3.4|2|3.43|2.03|3.36|1.96|0
1679394900000|2023-03-21 10:35:00|3.41|2.01|3.45|2.05|3.46|2.06|3.4|2|0
1679395200000|2023-03-21 10:40:00|3.46|2.06|3.41|2.01|3.46|2.06|3.39|1.99|0
1679395500000|2023-03-21 10:45:00|3.4|2|3.35|1.95|3.4|2|3.35|1.95|0
1679395800000|2023-03-21 10:50:00|3.34|1.94|3.3|1.9|3.35|1.95|3.3|1.9|0
1679396100000|2023-03-21 10:55:00|3.32|1.92|3.33|1.93|3.35|1.95|3.28|1.88|0
1679396400000|2023-03-21 11:00:00|3.34|1.94|3.32|1.92|3.37|1.97|3.28|1.88|0
1679396700000|2023-03-21 11:05:00|3.31|1.91|3.35|1.95|3.38|1.98|3.31|1.91|0
1679397000000|2023-03-21 11:10:00|3.36|1.96|3.38|1.98|3.4|2|3.35|1.95|0
1679397300000|2023-03-21 11:15:00|3.37|1.97|3.4|2|3.4|2|3.36|1.96|0
1679397600000|2023-03-21 11:20:00|3.39|1.99|3.46|2.06|3.46|2.06|3.38|1.98|0
1679397900000|2023-03-21 11:25:00|3.45|2.05|3.5|2.1|3.52|2.12|3.45|2.05|0
1679398200000|2023-03-21 11:30:00|3.49|2.09|3.47|2.07|3.49|2.09|3.45|2.05|0
1679398500000|2023-03-21 11:35:00|3.48|2.08|3.45|2.05|3.5|2.1|3.45|2.05|0
1679398800000|2023-03-21 11:40:00|3.46|2.06|3.49|2.09|3.51|2.11|3.46|2.06|0
1679399100000|2023-03-21 11:45:00|3.5|2.1|3.46|2.06|3.5|2.1|3.46|2.06|0
1679399400000|2023-03-21 11:50:00|3.45|2.05|3.52|2.12|3.53|2.13|3.45|2.05|0
1679399700000|2023-03-21 11:55:00|3.51|2.11|3.51|2.11|3.52|2.12|3.49|2.09|0
1679400000000|2023-03-21 12:00:00|3.5|2.1|3.53|2.13|3.55|2.15|3.5|2.1|0
1679400300000|2023-03-21 12:05:00|3.54|2.14|3.52|2.12|3.55|2.15|3.49|2.09|0
1679400600000|2023-03-21 12:10:00|3.51|2.11|3.1|1.7|3.52|2.12|3.01|1.61|0
1679400900000|2023-03-21 12:15:00|3.09|1.69|3.08|1.68|3.13|1.73|3.07|1.67|0
1679401200000|2023-03-21 12:20:00|3.09|1.69|3.08|1.68|3.11|1.71|3.08|1.68|0
1679401500000|2023-03-21 12:25:00|3.09|1.69|3.1|1.7|3.12|1.72|3.09|1.69|0
1679401800000|2023-03-21 12:30:00|3.08|1.68|3.08|1.68|3.1|1.7|3.07|1.67|0
1679402100000|2023-03-21 12:35:00|3.09|1.69|3.13|1.73|3.14|1.74|3.08|1.68|0
1679402400000|2023-03-21 12:40:00|3.12|1.72|3.1|1.7|3.13|1.73|3.07|1.67|0
1679402700000|2023-03-21 12:45:00|3.11|1.71|3.12|1.72|3.13|1.73|3.09|1.69|0
1679403000000|2023-03-21 12:50:00|3.13|1.73|3.14|1.74|3.14|1.74|3.11|1.71|0
1679403300000|2023-03-21 12:55:00|3.13|1.73|3.11|1.71|3.13|1.73|3.1|1.7|0
1679403600000|2023-03-21 13:00:00|3.12|1.72|3.13|1.73|3.13|1.73|3.09|1.69|0
1679403900000|2023-03-21 13:05:00|3.14|1.74|3.12|1.72|3.16|1.76|3.12|1.72|0
1679404200000|2023-03-21 13:10:00|3.13|1.73|3.15|1.75|3.16|1.76|3.11|1.71|0
1679404500000|2023-03-21 13:15:00|3.16|1.76|3.12|1.72|3.18|1.78|3.12|1.72|0
1679404800000|2023-03-21 13:20:00|3.13|1.73|3.13|1.73|3.14|1.74|3.11|1.71|0
1679405100000|2023-03-21 13:25:00|3.12|1.72|3.17|1.77|3.17|1.77|3.11|1.71|0
1679405400000|2023-03-21 13:30:00|3.16|1.76|3.27|1.87|3.3|1.9|3.16|1.76|0
1679405700000|2023-03-21 13:35:00|3.28|1.88|3.21|1.81|3.3|1.9|3.21|1.81|0
1679406000000|2023-03-21 13:40:00|3.23|1.83|3.21|1.81|3.27|1.87|3.19|1.79|0
1679406300000|2023-03-21 13:45:00|3.23|1.83|3.2|1.8|3.26|1.86|3.14|1.74|0
1679406600000|2023-03-21 13:50:00|3.21|1.81|3.22|1.82|3.22|1.82|3.18|1.78|0
1679406900000|2023-03-21 13:55:00|3.23|1.83|3.28|1.88|3.3|1.9|3.21|1.81|0
1679407200000|2023-03-21 14:00:00|3.32|1.92|3.21|1.81|3.37|1.97|3.21|1.81|0
1679407500000|2023-03-21 14:05:00|3.22|1.82|3.17|1.77|3.23|1.83|3.11|1.71|0
1679407800000|2023-03-21 14:10:00|3.18|1.78|3.13|1.73|3.26|1.86|3.12|1.72|0
1679408100000|2023-03-21 14:15:00|3.12|1.72|3.09|1.69|3.13|1.73|3.06|1.66|0
1679408400000|2023-03-21 14:20:00|3.08|1.68|3.01|1.61|3.11|1.71|3|1.6|0
1679408700000|2023-03-21 14:25:00|3|1.6|3.03|1.63|3.05|1.65|2.97|1.57|0
1679409000000|2023-03-21 14:30:00|3.02|1.62|3.02|1.62|3.06|1.66|2.99|1.59|0
1679409300000|2023-03-21 14:35:00|3.03|1.63|3.07|1.67|3.08|1.68|2.97|1.57|0
1679409600000|2023-03-21 14:40:00|3.08|1.68|3.06|1.66|3.11|1.71|3.01|1.61|0
1679409900000|2023-03-21 14:45:00|3.07|1.67|3.02|1.62|3.14|1.74|3|1.6|0
1679410200000|2023-03-21 14:50:00|3.01|1.61|2.88|1.48|3.01|1.61|2.87|1.47|0
1679410500000|2023-03-21 14:55:00|2.89|1.49|2.89|1.49|2.93|1.53|2.84|1.44|0
1679410800000|2023-03-21 15:00:00|2.9|1.5|2.91|1.51|2.94|1.54|2.89|1.49|0
1679411100000|2023-03-21 15:05:00|2.9|1.5|2.96|1.56|2.97|1.57|2.89|1.49|0
1679411400000|2023-03-21 15:10:00|2.97|1.57|3.05|1.65|3.06|1.66|2.96|1.56|0
1679411700000|2023-03-21 15:15:00|3.06|1.66|3.07|1.67|3.08|1.68|3.03|1.63|0
1679412000000|2023-03-21 15:20:00|3.08|1.68|3.06|1.66|3.08|1.68|3.04|1.64|0
1679412300000|2023-03-21 15:25:00|3.07|1.67|3.01|1.61|3.07|1.67|2.99|1.59|0
1679412600000|2023-03-21 15:30:00|3.02|1.62|3.03|1.63|3.08|1.68|3.01|1.61|0
1679412900000|2023-03-21 15:35:00|3.04|1.64|2.92|1.52|3.04|1.64|2.9|1.5|0
1679413200000|2023-03-21 15:40:00|2.93|1.53|2.86|1.46|2.94|1.54|2.83|1.43|0
1679413500000|2023-03-21 15:45:00|2.85|1.45|2.97|1.57|2.98|1.58|2.79|1.39|0
1679413800000|2023-03-21 15:50:00|2.98|1.58|3|1.6|3.02|1.62|2.96|1.56|0
1679414100000|2023-03-21 15:55:00|3.01|1.61|2.96|1.56|3.01|1.61|2.95|1.55|0
1679414400000|2023-03-21 16:00:00|2.95|1.55|2.94|1.54|2.98|1.58|2.92|1.52|0
1679414700000|2023-03-21 16:05:00|2.93|1.53|2.99|1.59|3|1.6|2.93|1.53|0
1679415000000|2023-03-21 16:10:00|3|1.6|3.02|1.62|3.05|1.65|2.99|1.59|0
1679415300000|2023-03-21 16:15:00|3.03|1.63|3.02|1.62|3.06|1.66|3|1.6|0
1679415600000|2023-03-21 16:20:00|3.01|1.61|3.03|1.63|3.06|1.66|3|1.6|0
1679415900000|2023-03-21 16:25:00|2.81|1.41|2.83|1.43|2.85|1.45|2.8|1.4|0
1679416200000|2023-03-21 16:30:00|2.84|1.44|2.86|1.46|2.89|1.49|2.84|1.44|0
1679416500000|2023-03-21 16:35:00|2.85|1.45|2.81|1.41|2.86|1.46|2.81|1.41|0
1679416800000|2023-03-21 16:40:00|2.8|1.4|2.79|1.39|2.82|1.42|2.79|1.39|0
1679417100000|2023-03-21 16:45:00|2.8|1.4|2.8|1.4|2.82|1.42|2.76|1.36|0
1679417400000|2023-03-21 16:50:00|2.81|1.41|2.82|1.42|2.86|1.46|2.8|1.4|0
1679417700000|2023-03-21 16:55:00|2.81|1.41|2.82|1.42|2.86|1.46|2.81|1.41|0
1679418000000|2023-03-21 17:00:00|2.81|1.41|2.8|1.4|2.83|1.43|2.79|1.39|0
1679418300000|2023-03-21 17:05:00|2.79|1.39|2.93|1.53|2.93|1.53|2.78|1.38|0
1679418600000|2023-03-21 17:10:00|2.92|1.52|2.96|1.56|2.98|1.58|2.92|1.52|0
1679418900000|2023-03-21 17:15:00|2.97|1.57|2.98|1.58|3|1.6|2.95|1.55|0
1679419200000|2023-03-21 17:20:00|2.99|1.59|2.96|1.56|2.99|1.59|2.96|1.56|0
1679419500000|2023-03-21 17:25:00|2.97|1.57|3.01|1.61|3.02|1.62|2.95|1.55|0
1679419800000|2023-03-21 17:30:00|3.02|1.62|3.06|1.66|3.06|1.66|3.02|1.62|0
1679420100000|2023-03-21 17:35:00|3.05|1.65|2.93|1.53|3.09|1.69|2.92|1.52|0
1679420400000|2023-03-21 17:40:00|2.92|1.52|2.91|1.51|2.94|1.54|2.9|1.5|0
1679420700000|2023-03-21 17:45:00|2.92|1.52|2.9|1.5|2.93|1.53|2.89|1.49|0
1679421000000|2023-03-21 17:50:00|2.89|1.49|2.86|1.46|2.9|1.5|2.85|1.45|0
1679421300000|2023-03-21 17:55:00|2.85|1.45|2.79|1.39|2.86|1.46|2.79|1.39|0
1679421600000|2023-03-21 18:00:00|2.78|1.38|2.82|1.42|2.82|1.42|2.78|1.38|0
1679421900000|2023-03-21 18:05:00|2.81|1.41|2.8|1.4|2.84|1.44|2.79|1.39|0
1679422200000|2023-03-21 18:10:00|2.81|1.41|2.82|1.42|2.83|1.43|2.79|1.39|0
1679422500000|2023-03-21 18:15:00|2.81|1.41|2.84|1.44|2.86|1.46|2.81|1.41|0
1679422800000|2023-03-21 18:20:00|2.85|1.45|2.87|1.47|2.88|1.48|2.84|1.44|0
1679423100000|2023-03-21 18:25:00|2.88|1.48|2.91|1.51|2.92|1.52|2.86|1.46|0
1679423400000|2023-03-21 18:30:00|2.92|1.52|3.14|1.74|3.15|1.75|2.91|1.51|0
1679423700000|2023-03-21 18:35:00|3.15|1.75|3.11|1.71|3.17|1.77|3.1|1.7|0
1679424000000|2023-03-21 18:40:00|3.12|1.72|3.16|1.76|3.16|1.76|3.1|1.7|0
1679424300000|2023-03-21 18:45:00|3.18|1.78|3.2|1.8|3.21|1.81|3.16|1.76|0
1679424600000|2023-03-21 18:50:00|3.19|1.79|3.19|1.79|3.2|1.8|3.15|1.75|0
1679424900000|2023-03-21 18:55:00|3.2|1.8|3.23|1.83|3.28|1.88|3.18|1.78|0
1679425200000|2023-03-21 19:00:00|3.24|1.84|3.06|1.66|3.3|1.9|3.05|1.65|0
1679425500000|2023-03-21 19:05:00|3.07|1.67|3.07|1.67|3.07|1.67|3.04|1.64|0
1679425800000|2023-03-21 19:10:00|3.06|1.66|3.08|1.68|3.13|1.73|3.05|1.65|0
1679426100000|2023-03-21 19:15:00|3.1|1.7|3.12|1.72|3.13|1.73|3.07|1.67|0
1679426400000|2023-03-21 19:20:00|3.13|1.73|3.1|1.7|3.14|1.74|3.08|1.68|0
1679426700000|2023-03-21 19:25:00|3.09|1.69|3.11|1.71|3.11|1.71|3.05|1.65|0
1679427000000|2023-03-21 19:30:00|3.1|1.7|3.07|1.67|3.13|1.73|3.07|1.67|0
1679427300000|2023-03-21 19:35:00|3.08|1.68|3.21|1.81|3.21|1.81|3.07|1.67|0
1679427600000|2023-03-21 19:40:00|3.22|1.82|3.31|1.91|3.31|1.91|3.22|1.82|0
1679427900000|2023-03-21 19:45:00|3.3|1.9|3.27|1.87|3.32|1.92|3.26|1.86|0
1679428200000|2023-03-21 19:50:00|3.24|1.84|3.24|1.84|3.28|1.88|3.22|1.82|0
1679428500000|2023-03-21 19:55:00|3.25|1.85|3.2|1.8|3.25|1.85|3.15|1.75|0
1679428800000|2023-03-21 20:00:00|3.21|1.81|3.23|1.83|3.25|1.85|3.21|1.81|0
1679429100000|2023-03-21 20:05:00|3.24|1.84|3.23|1.83|3.25|1.85|3.23|1.83|0
1679429400000|2023-03-21 20:10:00|3.22|1.82|3.21|1.81|3.23|1.83|3.21|1.81|0
1679429700000|2023-03-21 20:15:00|3.33|1.73|3.33|1.73|3.33|1.73|3.33|1.73|0
1679430000000|2023-03-21 20:20:00|3.34|1.74|3.38|1.78|3.38|1.78|3.34|1.74|0
1679430300000|2023-03-21 20:25:00|3.37|1.77|3.36|1.76|3.37|1.77|3.35|1.75|0
1679430600000|2023-03-21 20:30:00|3.35|1.75|3.36|1.76|3.37|1.77|3.35|1.75|0
1679430900000|2023-03-21 20:35:00|3.35|1.75|3.35|1.75|3.37|1.77|3.35|1.75|0
1679431200000|2023-03-21 20:40:00|3.36|1.76|3.36|1.76|3.36|1.76|3.35|1.75|0
1679431500000|2023-03-21 20:45:00|3.35|1.75|3.35|1.75|3.36|1.76|3.35|1.75|0
1679431800000|2023-03-21 20:50:00|3.34|1.74|3.34|1.74|3.35|1.75|3.34|1.74|0
1679432100000|2023-03-21 20:55:00|3.35|1.75|3.34|1.74|3.35|1.75|3.34|1.74|0
1679432400000|2023-03-21 21:00:00|3.35|1.75|3.34|1.74|3.35|1.75|3.34|1.74|0
1679433000000|2023-03-21 21:10:00|3.35|1.75|3.35|1.75|3.35|1.75|3.35|1.75|0
1679433300000|2023-03-21 21:15:00|3.34|1.74|3.34|1.74|3.34|1.74|3.34|1.74|0
1679434500000|2023-03-21 21:35:00|3.33|1.73|3.32|1.72|3.33|1.73|3.32|1.72|0
1679434800000|2023-03-21 21:40:00|3.33|1.73|3.32|1.72|3.33|1.73|3.32|1.72|0
1679435100000|2023-03-21 21:45:00|3.33|1.73|3.32|1.72|3.33|1.73|3.32|1.72|0
1679436000000|2023-03-21 22:00:00|3.31|1.71|3.3|1.7|3.31|1.71|3.28|1.68|0
1679436300000|2023-03-21 22:05:00|3.31|1.71|3.28|1.68|3.31|1.71|3.28|1.68|0
1679436900000|2023-03-21 22:15:00|3.29|1.69|3.27|1.67|3.29|1.69|3.27|1.67|0
1679437200000|2023-03-21 22:20:00|3.28|1.68|3.28|1.68|3.28|1.68|3.28|1.68|0
1679437500000|2023-03-21 22:25:00|3.27|1.67|3.28|1.68|3.28|1.68|3.27|1.67|0
1679437800000|2023-03-21 22:30:00|3.29|1.69|3.3|1.7|3.3|1.7|3.28|1.68|0
1679438100000|2023-03-21 22:35:00|3.29|1.69|3.3|1.7|3.31|1.71|3.29|1.69|0
1679438400000|2023-03-21 22:40:00|3.31|1.71|3.3|1.7|3.31|1.71|3.29|1.69|0
1679438700000|2023-03-21 22:45:00|3.29|1.69|3.3|1.7|3.31|1.71|3.29|1.69|0
1679439000000|2023-03-21 22:50:00|3.29|1.69|3.31|1.71|3.31|1.71|3.29|1.69|0
1679439300000|2023-03-21 22:55:00|3.32|1.72|3.31|1.71|3.32|1.72|3.3|1.7|0
1679439600000|2023-03-21 23:00:00|3.3|1.7|3.31|1.71|3.32|1.72|3.3|1.7|0
1679439900000|2023-03-21 23:05:00|3.32|1.72|3.31|1.71|3.32|1.72|3.3|1.7|0
1679440200000|2023-03-21 23:10:00|3.3|1.7|3.3|1.7|3.31|1.71|3.29|1.69|0
1679440500000|2023-03-21 23:15:00|3.29|1.69|3.29|1.69|3.3|1.7|3.29|1.69|0
1679440800000|2023-03-21 23:20:00|3.3|1.7|3.3|1.7|3.31|1.71|3.29|1.69|0
1679441100000|2023-03-21 23:25:00|3.31|1.71|3.32|1.72|3.33|1.73|3.3|1.7|0
1679441400000|2023-03-21 23:30:00|3.31|1.71|3.31|1.71|3.32|1.72|3.3|1.7|0
1679441700000|2023-03-21 23:35:00|3.3|1.7|3.31|1.71|3.31|1.71|3.3|1.7|0
1679442000000|2023-03-21 23:40:00|3.3|1.7|3.31|1.71|3.32|1.72|3.3|1.7|0
1679442300000|2023-03-21 23:45:00|3.3|1.7|3.3|1.7|3.31|1.71|3.28|1.68|0
1679442600000|2023-03-21 23:50:00|3.31|1.71|3.32|1.72|3.32|1.72|3.3|1.7|0
1679442900000|2023-03-21 23:55:00|3.31|1.71|3.31|1.71|3.32|1.72|3.29|1.69|0
1679443200000|2023-03-22 00:00:00|3.3|1.7|3.25|1.65|3.31|1.71|3.24|1.64|0
1679443500000|2023-03-22 00:05:00|3.26|1.66|3.27|1.67|3.29|1.69|3.25|1.65|0
1679443800000|2023-03-22 00:10:00|3.28|1.68|3.28|1.68|3.28|1.68|3.26|1.66|0
1679444100000|2023-03-22 00:15:00|3.27|1.67|3.26|1.66|3.28|1.68|3.26|1.66|0
1679444400000|2023-03-22 00:20:00|3.25|1.65|3.31|1.71|3.31|1.71|3.23|1.63|0
1679444700000|2023-03-22 00:25:00|3.32|1.72|3.32|1.72|3.33|1.73|3.31|1.71|0
1679445000000|2023-03-22 00:30:00|3.31|1.71|3.38|1.78|3.38|1.78|3.31|1.71|0
1679445300000|2023-03-22 00:35:00|3.37|1.77|3.35|1.75|3.37|1.77|3.35|1.75|0
1679445600000|2023-03-22 00:40:00|3.36|1.76|3.38|1.78|3.38|1.78|3.35|1.75|0
1679445900000|2023-03-22 00:45:00|3.37|1.77|3.4|1.8|3.41|1.81|3.37|1.77|0
1679446200000|2023-03-22 00:50:00|3.39|1.79|3.38|1.78|3.4|1.8|3.38|1.78|0
1679446500000|2023-03-22 00:55:00|3.39|1.79|3.38|1.78|3.39|1.79|3.38|1.78|0
1679446800000|2023-03-22 01:00:00|3.37|1.77|3.37|1.77|3.39|1.79|3.37|1.77|0
1679447100000|2023-03-22 01:05:00|3.38|1.78|3.36|1.76|3.38|1.78|3.36|1.76|0
1679447400000|2023-03-22 01:10:00|3.37|1.77|3.36|1.76|3.37|1.77|3.35|1.75|0
1679447700000|2023-03-22 01:15:00|3.37|1.77|3.37|1.77|3.39|1.79|3.37|1.77|0
1679448000000|2023-03-22 01:20:00|3.36|1.76|3.39|1.79|3.39|1.79|3.36|1.76|0
1679448300000|2023-03-22 01:25:00|3.4|1.8|3.42|1.82|3.43|1.83|3.4|1.8|0
1679448600000|2023-03-22 01:30:00|3.41|1.81|3.39|1.79|3.41|1.81|3.39|1.79|0
1679448900000|2023-03-22 01:35:00|3.4|1.8|3.43|1.83|3.43|1.83|3.39|1.79|0
1679449200000|2023-03-22 01:40:00|3.42|1.82|3.45|1.85|3.46|1.86|3.42|1.82|0
1679449500000|2023-03-22 01:45:00|3.44|1.84|3.44|1.84|3.46|1.86|3.43|1.83|0
1679449800000|2023-03-22 01:50:00|3.45|1.85|3.44|1.84|3.46|1.86|3.43|1.83|0
1679450100000|2023-03-22 01:55:00|3.45|1.85|3.46|1.86|3.46|1.86|3.44|1.84|0
1679450400000|2023-03-22 02:00:00|3.45|1.85|3.45|1.85|3.46|1.86|3.44|1.84|0
1679450700000|2023-03-22 02:05:00|3.44|1.84|3.44|1.84|3.46|1.86|3.43|1.83|0
1679451000000|2023-03-22 02:10:00|3.43|1.83|3.44|1.84|3.45|1.85|3.43|1.83|0
1679451300000|2023-03-22 02:15:00|3.45|1.85|3.44|1.84|3.45|1.85|3.43|1.83|0
1679451600000|2023-03-22 02:20:00|3.43|1.83|3.44|1.84|3.45|1.85|3.43|1.83|0
1679451900000|2023-03-22 02:25:00|3.45|1.85|3.44|1.84|3.45|1.85|3.44|1.84|0
1679452200000|2023-03-22 02:30:00|3.43|1.83|3.42|1.82|3.44|1.84|3.41|1.81|0
1679452500000|2023-03-22 02:35:00|3.41|1.81|3.42|1.82|3.43|1.83|3.4|1.8|0
1679452800000|2023-03-22 02:40:00|3.41|1.81|3.4|1.8|3.41|1.81|3.39|1.79|0
1679453100000|2023-03-22 02:45:00|3.41|1.81|3.4|1.8|3.41|1.81|3.4|1.8|0
1679453400000|2023-03-22 02:50:00|3.41|1.81|3.39|1.79|3.41|1.81|3.39|1.79|0
1679453700000|2023-03-22 02:55:00|3.4|1.8|3.39|1.79|3.4|1.8|3.38|1.78|0
1679454000000|2023-03-22 03:00:00|3.4|1.8|3.38|1.78|3.4|1.8|3.37|1.77|0
1679454300000|2023-03-22 03:05:00|3.37|1.77|3.38|1.78|3.39|1.79|3.37|1.77|0
1679454600000|2023-03-22 03:10:00|3.37|1.77|3.39|1.79|3.39|1.79|3.37|1.77|0
1679454900000|2023-03-22 03:15:00|3.38|1.78|3.38|1.78|3.39|1.79|3.38|1.78|0
1679455200000|2023-03-22 03:20:00|3.39|1.79|3.38|1.78|3.4|1.8|3.38|1.78|0
1679455500000|2023-03-22 03:25:00|3.37|1.77|3.38|1.78|3.38|1.78|3.37|1.77|0
1679455800000|2023-03-22 03:30:00|3.39|1.79|3.4|1.8|3.4|1.8|3.38|1.78|0
1679456100000|2023-03-22 03:35:00|3.41|1.81|3.4|1.8|3.41|1.81|3.4|1.8|0
1679456400000|2023-03-22 03:40:00|3.41|1.81|3.41|1.81|3.42|1.82|3.4|1.8|0
1679456700000|2023-03-22 03:45:00|3.42|1.82|3.41|1.81|3.42|1.82|3.41|1.81|0
1679457000000|2023-03-22 03:50:00|3.42|1.82|3.41|1.81|3.42|1.82|3.4|1.8|0
1679457300000|2023-03-22 03:55:00|3.42|1.82|3.42|1.82|3.42|1.82|3.41|1.81|0
1679457600000|2023-03-22 04:00:00|3.43|1.83|3.42|1.82|3.43|1.83|3.41|1.81|0
1679457900000|2023-03-22 04:05:00|3.41|1.81|3.43|1.83|3.43|1.83|3.41|1.81|0
1679458200000|2023-03-22 04:10:00|3.45|1.85|3.45|1.85|3.45|1.85|3.44|1.84|0
1679458500000|2023-03-22 04:15:00|3.44|1.84|3.44|1.84|3.45|1.85|3.43|1.83|0
1679458800000|2023-03-22 04:20:00|3.45|1.85|3.43|1.83|3.45|1.85|3.43|1.83|0
1679459100000|2023-03-22 04:25:00|3.44|1.84|3.44|1.84|3.44|1.84|3.43|1.83|0
1679459400000|2023-03-22 04:30:00|3.43|1.83|3.45|1.85|3.46|1.86|3.43|1.83|0
1679460000000|2023-03-22 04:40:00|3.46|1.86|3.46|1.86|3.47|1.87|3.46|1.86|0
1679460300000|2023-03-22 04:45:00|3.47|1.87|3.46|1.86|3.47|1.87|3.46|1.86|0
1679460600000|2023-03-22 04:50:00|3.45|1.85|3.45|1.85|3.46|1.86|3.45|1.85|0
1679460900000|2023-03-22 04:55:00|3.46|1.86|3.46|1.86|3.46|1.86|3.45|1.85|0
1679461200000|2023-03-22 05:00:00|3.47|1.87|3.45|1.85|3.47|1.87|3.45|1.85|0
1679461500000|2023-03-22 05:05:00|3.44|1.84|3.45|1.85|3.45|1.85|3.44|1.84|0
1679461800000|2023-03-22 05:10:00|3.44|1.84|3.43|1.83|3.44|1.84|3.43|1.83|0
1679462100000|2023-03-22 05:15:00|3.44|1.84|3.44|1.84|3.44|1.84|3.43|1.83|0
1679462400000|2023-03-22 05:20:00|3.45|1.85|3.44|1.84|3.45|1.85|3.43|1.83|0
1679462700000|2023-03-22 05:25:00|3.43|1.83|3.42|1.82|3.44|1.84|3.42|1.82|0
1679463000000|2023-03-22 05:30:00|3.43|1.83|3.44|1.84|3.44|1.84|3.42|1.82|0
1679463300000|2023-03-22 05:35:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1679463600000|2023-03-22 05:40:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1679463900000|2023-03-22 05:45:00|3.45|1.85|3.45|1.85|3.46|1.86|3.44|1.84|0
1679464200000|2023-03-22 05:50:00|3.44|1.84|3.42|1.82|3.44|1.84|3.41|1.81|0
1679464500000|2023-03-22 05:55:00|3.43|1.83|3.42|1.82|3.43|1.83|3.42|1.82|0
1679464800000|2023-03-22 06:00:00|3.41|1.81|3.4|1.8|3.41|1.81|3.39|1.79|0
1679465100000|2023-03-22 06:05:00|3.3|1.9|3.29|1.89|3.3|1.9|3.28|1.88|0
1679465400000|2023-03-22 06:10:00|3.3|1.9|3.31|1.91|3.31|1.91|3.29|1.89|0
1679465700000|2023-03-22 06:15:00|3.32|1.92|3.31|1.91|3.32|1.92|3.3|1.9|0
1679466000000|2023-03-22 06:20:00|3.32|1.92|3.31|1.91|3.32|1.92|3.31|1.91|0
1679466300000|2023-03-22 06:25:00|3.32|1.92|3.33|1.93|3.33|1.93|3.32|1.92|0
1679466600000|2023-03-22 06:30:00|3.32|1.92|3.32|1.92|3.33|1.93|3.32|1.92|0
1679466900000|2023-03-22 06:35:00|3.31|1.91|3.32|1.92|3.32|1.92|3.31|1.91|0
1679467200000|2023-03-22 06:40:00|3.31|1.91|3.3|1.9|3.31|1.91|3.3|1.9|0
1679467500000|2023-03-22 06:45:00|3.31|1.91|3.31|1.91|3.31|1.91|3.3|1.9|0
1679467800000|2023-03-22 06:50:00|3.32|1.92|3.33|1.93|3.33|1.93|3.3|1.9|0
1679468100000|2023-03-22 06:55:00|3.32|1.92|3.32|1.92|3.33|1.93|3.32|1.92|0
1679468400000|2023-03-22 07:00:00|3.33|1.93|3.29|1.89|3.33|1.93|3.28|1.88|0
1679468700000|2023-03-22 07:05:00|3.28|1.88|3.25|1.85|3.28|1.88|3.22|1.82|0
1679469000000|2023-03-22 07:10:00|3.24|1.84|3.22|1.82|3.24|1.84|3.21|1.81|0
1679469300000|2023-03-22 07:15:00|3.23|1.83|3.24|1.84|3.25|1.85|3.22|1.82|0
1679469600000|2023-03-22 07:20:00|3.25|1.85|3.25|1.85|3.26|1.86|3.23|1.83|0
1679469900000|2023-03-22 07:25:00|3.24|1.84|3.23|1.83|3.27|1.87|3.23|1.83|0
1679470200000|2023-03-22 07:30:00|3.22|1.82|3.23|1.83|3.24|1.84|3.21|1.81|0
1679470500000|2023-03-22 07:35:00|3.22|1.82|3.21|1.81|3.23|1.83|3.2|1.8|0
1679470800000|2023-03-22 07:40:00|3.22|1.82|3.13|1.73|3.22|1.82|3.13|1.73|0
1679471100000|2023-03-22 07:45:00|3.14|1.74|3.15|1.75|3.15|1.75|3.13|1.73|0
1679471400000|2023-03-22 07:50:00|3.16|1.76|3.16|1.76|3.19|1.79|3.15|1.75|0
1679471700000|2023-03-22 07:55:00|3.17|1.77|3.17|1.77|3.19|1.79|3.16|1.76|0
1679472000000|2023-03-22 08:00:00|3.18|1.78|3.16|1.76|3.19|1.79|3.15|1.75|0
1679472300000|2023-03-22 08:05:00|3.17|1.77|3.17|1.77|3.19|1.79|3.15|1.75|0
1679472600000|2023-03-22 08:10:00|3.18|1.78|3.29|1.89|3.34|1.94|3.17|1.77|0
1679472900000|2023-03-22 08:15:00|3.28|1.88|3.23|1.83|3.29|1.89|3.23|1.83|0
1679473200000|2023-03-22 08:20:00|3.22|1.82|3.27|1.87|3.27|1.87|3.22|1.82|0
1679473500000|2023-03-22 08:25:00|3.26|1.86|3.29|1.89|3.3|1.9|3.25|1.85|0
1679473800000|2023-03-22 08:30:00|3.28|1.88|3.28|1.88|3.29|1.89|3.25|1.85|0
1679474100000|2023-03-22 08:35:00|3.27|1.87|3.28|1.88|3.29|1.89|3.25|1.85|0
1679474400000|2023-03-22 08:40:00|3.29|1.89|3.31|1.91|3.31|1.91|3.28|1.88|0
1679474700000|2023-03-22 08:45:00|3.32|1.92|3.35|1.95|3.35|1.95|3.29|1.89|0
1679475000000|2023-03-22 08:50:00|3.34|1.94|3.32|1.92|3.35|1.95|3.31|1.91|0
1679475300000|2023-03-22 08:55:00|3.31|1.91|3.3|1.9|3.32|1.92|3.28|1.88|0
1679475600000|2023-03-22 09:00:00|3.29|1.89|3.31|1.91|3.32|1.92|3.27|1.87|0
1679475900000|2023-03-22 09:05:00|3.32|1.92|3.32|1.92|3.34|1.94|3.31|1.91|0
1679476200000|2023-03-22 09:10:00|3.34|1.94|3.33|1.93|3.35|1.95|3.32|1.92|0
1679476500000|2023-03-22 09:15:00|3.32|1.92|3.35|1.95|3.35|1.95|3.32|1.92|0
1679476800000|2023-03-22 09:20:00|3.36|1.96|3.36|1.96|3.38|1.98|3.34|1.94|0
1679477100000|2023-03-22 09:25:00|3.37|1.97|3.4|2|3.41|2.01|3.36|1.96|0
1679477400000|2023-03-22 09:30:00|3.39|1.99|3.39|1.99|3.4|2|3.37|1.97|0
1679477700000|2023-03-22 09:35:00|3.38|1.98|3.41|2.01|3.42|2.02|3.38|1.98|0
1679478000000|2023-03-22 09:40:00|3.42|2.02|3.4|2|3.44|2.04|3.38|1.98|0
1679478300000|2023-03-22 09:45:00|3.21|1.81|3.18|1.78|3.22|1.82|3.18|1.78|0
1679478600000|2023-03-22 09:50:00|3.19|1.79|3.17|1.77|3.2|1.8|3.16|1.76|0
1679478900000|2023-03-22 09:55:00|3.16|1.76|3.18|1.78|3.19|1.79|3.16|1.76|0
1679479200000|2023-03-22 10:00:00|3.17|1.77|3.16|1.76|3.18|1.78|3.15|1.75|0
1679479500000|2023-03-22 10:05:00|3.15|1.75|3.14|1.74|3.16|1.76|3.13|1.73|0
1679479800000|2023-03-22 10:10:00|3.13|1.73|3.18|1.78|3.18|1.78|3.13|1.73|0
1679480100000|2023-03-22 10:15:00|3.17|1.77|3.21|1.81|3.21|1.81|3.17|1.77|0
1679480400000|2023-03-22 10:20:00|3.2|1.8|3.19|1.79|3.22|1.82|3.19|1.79|0
1679480700000|2023-03-22 10:25:00|3.2|1.8|3.2|1.8|3.21|1.81|3.18|1.78|0
1679481000000|2023-03-22 10:30:00|3.19|1.79|3.19|1.79|3.2|1.8|3.16|1.76|0
1679481300000|2023-03-22 10:35:00|3.18|1.78|3.2|1.8|3.2|1.8|3.17|1.77|0
1679481600000|2023-03-22 10:40:00|3.19|1.79|3.2|1.8|3.2|1.8|3.17|1.77|0
1679481900000|2023-03-22 10:45:00|3.21|1.81|3.23|1.83|3.23|1.83|3.18|1.78|0
1679482200000|2023-03-22 10:50:00|3.24|1.84|3.27|1.87|3.31|1.91|3.24|1.84|0
1679482500000|2023-03-22 10:55:00|3.28|1.88|3.28|1.88|3.28|1.88|3.26|1.86|0
1679482800000|2023-03-22 11:00:00|3.27|1.87|3.3|1.9|3.31|1.91|3.26|1.86|0
1679483100000|2023-03-22 11:05:00|3.29|1.89|3.29|1.89|3.31|1.91|3.28|1.88|0
1679483400000|2023-03-22 11:10:00|3.3|1.9|3.31|1.91|3.31|1.91|3.29|1.89|0
1679483700000|2023-03-22 11:15:00|3.3|1.9|3.35|1.95|3.36|1.96|3.3|1.9|0
1679484000000|2023-03-22 11:20:00|3.34|1.94|3.34|1.94|3.35|1.95|3.33|1.93|0
1679484300000|2023-03-22 11:25:00|3.33|1.93|3.31|1.91|3.34|1.94|3.31|1.91|0
1679484600000|2023-03-22 11:30:00|3.3|1.9|3.29|1.89|3.31|1.91|3.29|1.89|0
1679484900000|2023-03-22 11:35:00|3.28|1.88|3.29|1.89|3.29|1.89|3.28|1.88|0
1679485200000|2023-03-22 11:40:00|3.3|1.9|3.26|1.86|3.3|1.9|3.26|1.86|0
1679485500000|2023-03-22 11:45:00|3.27|1.87|3.22|1.82|3.27|1.87|3.22|1.82|0
1679485800000|2023-03-22 11:50:00|3.21|1.81|3.22|1.82|3.23|1.83|3.2|1.8|0
1679486100000|2023-03-22 11:55:00|3.23|1.83|3.23|1.83|3.25|1.85|3.22|1.82|0
1679486400000|2023-03-22 12:00:00|3.24|1.84|3.24|1.84|3.27|1.87|3.24|1.84|0
1679486700000|2023-03-22 12:05:00|3.25|1.85|3.24|1.84|3.25|1.85|3.23|1.83|0
1679487000000|2023-03-22 12:10:00|3.23|1.83|3.19|1.79|3.23|1.83|3.19|1.79|0
1679487300000|2023-03-22 12:15:00|3.2|1.8|3.2|1.8|3.21|1.81|3.17|1.77|0
1679487600000|2023-03-22 12:20:00|3.19|1.79|3.17|1.77|3.22|1.82|3.17|1.77|0
1679487900000|2023-03-22 12:25:00|3.18|1.78|3.19|1.79|3.2|1.8|3.17|1.77|0
1679488200000|2023-03-22 12:30:00|3.2|1.8|3.18|1.78|3.2|1.8|3.18|1.78|0
1679488500000|2023-03-22 12:35:00|3.17|1.77|3.21|1.81|3.22|1.82|3.17|1.77|0
1679488800000|2023-03-22 12:40:00|3.22|1.82|3.21|1.81|3.22|1.82|3.21|1.81|0
1679489100000|2023-03-22 12:45:00|3.2|1.8|3.21|1.81|3.21|1.81|3.19|1.79|0
1679489400000|2023-03-22 12:50:00|3.22|1.82|3.25|1.85|3.25|1.85|3.21|1.81|0
1679489700000|2023-03-22 12:55:00|3.24|1.84|3.25|1.85|3.25|1.85|3.23|1.83|0
1679490000000|2023-03-22 13:00:00|3.24|1.84|3.27|1.87|3.28|1.88|3.23|1.83|0
1679490300000|2023-03-22 13:05:00|3.26|1.86|3.24|1.84|3.28|1.88|3.23|1.83|0
1679490600000|2023-03-22 13:10:00|3.25|1.85|2.89|1.49|3.28|1.88|2.89|1.49|0
1679490900000|2023-03-22 13:15:00|2.9|1.5|2.92|1.52|2.92|1.52|2.89|1.49|0
1679491200000|2023-03-22 13:20:00|2.91|1.51|2.88|1.48|2.92|1.52|2.88|1.48|0
1679491500000|2023-03-22 13:25:00|2.87|1.47|2.86|1.46|2.88|1.48|2.86|1.46|0
1679491800000|2023-03-22 13:30:00|2.87|1.47|2.8|1.4|2.88|1.48|2.76|1.36|0
1679492100000|2023-03-22 13:35:00|2.81|1.41|2.78|1.38|2.81|1.41|2.67|1.27|0
1679492400000|2023-03-22 13:40:00|2.79|1.39|2.72|1.32|2.79|1.39|2.71|1.31|0
1679492700000|2023-03-22 13:45:00|2.73|1.33|2.76|1.36|2.79|1.39|2.71|1.31|0
1679493000000|2023-03-22 13:50:00|2.77|1.37|2.72|1.32|2.83|1.43|2.69|1.29|0
1679493300000|2023-03-22 13:55:00|2.71|1.31|2.74|1.34|2.75|1.35|2.69|1.29|0
1679493600000|2023-03-22 14:00:00|2.75|1.35|2.74|1.34|2.76|1.36|2.71|1.31|0
1679493900000|2023-03-22 14:05:00|2.73|1.33|2.76|1.36|2.77|1.37|2.73|1.33|0
1679494200000|2023-03-22 14:10:00|2.75|1.35|2.71|1.31|2.77|1.37|2.7|1.3|0
1679494500000|2023-03-22 14:15:00|2.7|1.3|2.77|1.37|2.78|1.38|2.7|1.3|0
1679494800000|2023-03-22 14:20:00|2.78|1.38|2.83|1.43|2.84|1.44|2.78|1.38|0
1679495100000|2023-03-22 14:25:00|2.82|1.42|2.93|1.53|2.94|1.54|2.82|1.42|0
1679495400000|2023-03-22 14:30:00|2.94|1.54|2.92|1.52|2.95|1.55|2.89|1.49|0
1679495700000|2023-03-22 14:35:00|2.91|1.51|2.89|1.49|2.91|1.51|2.88|1.48|0
1679496000000|2023-03-22 14:40:00|2.88|1.48|2.91|1.51|2.91|1.51|2.88|1.48|0
1679496300000|2023-03-22 14:45:00|2.9|1.5|2.87|1.47|2.92|1.52|2.86|1.46|0
1679496600000|2023-03-22 14:50:00|2.88|1.48|2.87|1.47|2.88|1.48|2.83|1.43|0
1679496900000|2023-03-22 14:55:00|2.86|1.46|2.85|1.45|2.87|1.47|2.84|1.44|0
1679497200000|2023-03-22 15:00:00|2.84|1.44|2.82|1.42|2.87|1.47|2.82|1.42|0
1679497500000|2023-03-22 15:05:00|2.83|1.43|3.38|1.98|3.39|1.99|2.78|1.38|0
1679497800000|2023-03-22 15:10:00|3.39|1.99|3.35|1.95|3.42|2.02|3.3|1.9|0
1679498100000|2023-03-22 15:15:00|3.36|1.96|3.34|1.94|3.37|1.97|3.33|1.93|0
1679498400000|2023-03-22 15:20:00|3.35|1.95|3.42|2.02|3.42|2.02|3.34|1.94|0
1679498700000|2023-03-22 15:25:00|3.43|2.03|3.39|1.99|3.43|2.03|3.36|1.96|0
1679499000000|2023-03-22 15:30:00|3.4|2|3.42|2.02|3.43|2.03|3.39|1.99|0
1679499300000|2023-03-22 15:35:00|3.43|2.03|3.42|2.02|3.44|2.04|3.38|1.98|0
1679499600000|2023-03-22 15:40:00|3.41|2.01|3.37|1.97|3.43|2.03|3.36|1.96|0
1679499900000|2023-03-22 15:45:00|3.36|1.96|3.4|2|3.42|2.02|3.36|1.96|0
1679500200000|2023-03-22 15:50:00|3.41|2.01|3.4|2|3.42|2.02|3.38|1.98|0
1679500500000|2023-03-22 15:55:00|3.41|2.01|3.39|1.99|3.41|2.01|3.39|1.99|0
1679500800000|2023-03-22 16:00:00|3.4|2|3.35|1.95|3.4|2|3.35|1.95|0
1679501100000|2023-03-22 16:05:00|3.36|1.96|3.32|1.92|3.37|1.97|3.31|1.91|0
1679501400000|2023-03-22 16:10:00|3.31|1.91|3.27|1.87|3.32|1.92|3.26|1.86|0
1679501700000|2023-03-22 16:15:00|3.28|1.88|3.26|1.86|3.29|1.89|3.24|1.84|0
1679502000000|2023-03-22 16:20:00|3.27|1.87|3.28|1.88|3.29|1.89|3.23|1.83|0
1679502300000|2023-03-22 16:25:00|3.27|1.87|3.27|1.87|3.3|1.9|3.25|1.85|0
1679502600000|2023-03-22 16:30:00|3.26|1.86|3.24|1.84|3.29|1.89|3.22|1.82|0
1679502900000|2023-03-22 16:35:00|3.25|1.85|3.22|1.82|3.25|1.85|3.21|1.81|0
1679503200000|2023-03-22 16:40:00|3.23|1.83|3.24|1.84|3.25|1.85|3.2|1.8|0
1679503500000|2023-03-22 16:45:00|3.23|1.83|3.22|1.82|3.25|1.85|3.2|1.8|0
1679503800000|2023-03-22 16:50:00|3.21|1.81|3.23|1.83|3.26|1.86|3.21|1.81|0
1679504100000|2023-03-22 16:55:00|3.22|1.82|3.2|1.8|3.22|1.82|3.19|1.79|0
1679504400000|2023-03-22 17:00:00|3.19|1.79|3.14|1.74|3.2|1.8|3.13|1.73|0
1679504700000|2023-03-22 17:05:00|3.15|1.75|3.13|1.73|3.17|1.77|3.1|1.7|0
1679505000000|2023-03-22 17:10:00|3.12|1.72|3.17|1.77|3.17|1.77|3.12|1.72|0
1679505300000|2023-03-22 17:15:00|3.18|1.78|3.2|1.8|3.21|1.81|3.17|1.77|0
1679505600000|2023-03-22 17:20:00|3.19|1.79|3.21|1.81|3.23|1.83|3.19|1.79|0
1679505900000|2023-03-22 17:25:00|3.22|1.82|3.25|1.85|3.26|1.86|3.21|1.81|0
1679506200000|2023-03-22 17:30:00|3.26|1.86|3.26|1.86|3.3|1.9|3.25|1.85|0
1679506500000|2023-03-22 17:35:00|3.27|1.87|3.25|1.85|3.28|1.88|3.24|1.84|0
1679506800000|2023-03-22 17:40:00|3.26|1.86|3.28|1.88|3.29|1.89|3.25|1.85|0
1679507100000|2023-03-22 17:45:00|3.29|1.89|3.3|1.9|3.3|1.9|3.28|1.88|0
1679507400000|2023-03-22 17:50:00|3.31|1.91|3.31|1.91|3.31|1.91|3.29|1.89|0
1679507700000|2023-03-22 17:55:00|3.32|1.92|3.32|1.92|3.35|1.95|3.31|1.91|0
1679508000000|2023-03-22 18:00:00|3.35|1.95|3.52|2.12|3.72|2.32|3.31|1.91|0
1679508300000|2023-03-22 18:05:00|3.55|2.15|3.16|1.76|3.69|2.29|3.16|1.76|0
1679508600000|2023-03-22 18:10:00|3.19|1.79|3.24|1.84|3.41|2.01|3.16|1.76|0
1679508900000|2023-03-22 18:15:00|3.26|1.86|3.43|2.03|3.46|2.06|3.24|1.84|0
1679509200000|2023-03-22 18:20:00|3.41|2.01|3.1|1.7|3.41|2.01|3.04|1.64|0
1679509500000|2023-03-22 18:25:00|3.09|1.69|3.26|1.86|3.3|1.9|3.08|1.68|0
1679509800000|2023-03-22 18:30:00|3.27|1.87|3.33|1.93|3.42|2.02|3.14|1.74|0
1679510100000|2023-03-22 18:35:00|3.31|1.91|3.77|2.37|3.91|2.51|3.06|1.66|0
1679510400000|2023-03-22 18:40:00|3.76|2.36|3.77|2.37|3.99|2.59|3.57|2.17|0
1679510700000|2023-03-22 18:45:00|3.8|2.4|3.62|2.22|3.8|2.4|3.46|2.06|0
1679511000000|2023-03-22 18:50:00|3.63|2.23|3.34|1.94|3.68|2.28|3.31|1.91|0
1679511300000|2023-03-22 18:55:00|3.35|1.95|3.3|1.9|3.43|2.03|3.21|1.81|0
1679511600000|2023-03-22 19:00:00|3.27|1.87|3.25|1.85|3.62|2.22|3.19|1.79|0
1679511900000|2023-03-22 19:05:00|3.23|1.83|3.18|1.78|3.29|1.89|3.06|1.66|0
1679512200000|2023-03-22 19:10:00|3.19|1.79|3.42|2.02|3.51|2.11|3.17|1.77|0
1679512500000|2023-03-22 19:15:00|3.45|2.05|3.19|1.79|3.51|2.11|3.18|1.78|0
1679512800000|2023-03-22 19:20:00|3.15|1.75|3.3|1.9|3.53|2.13|3.15|1.75|0
1679513100000|2023-03-22 19:25:00|3.32|1.92|3.36|1.96|3.41|2.01|3.19|1.79|0
1679513400000|2023-03-22 19:30:00|3.37|1.97|3.09|1.69|3.4|2|3.04|1.64|0
1679513700000|2023-03-22 19:35:00|3.1|1.7|3.19|1.79|3.28|1.88|2.91|1.51|0
1679514000000|2023-03-22 19:40:00|3.2|1.8|3.1|1.7|3.29|1.89|3.1|1.7|0
1679514300000|2023-03-22 19:45:00|3.09|1.69|3.12|1.72|3.12|1.72|2.89|1.49|0
1679514600000|2023-03-22 19:50:00|3.07|1.67|2.79|1.39|3.11|1.71|2.78|1.38|0
1679514900000|2023-03-22 19:55:00|2.78|1.38|2.67|1.27|3.08|1.68|2.65|1.25|0
1679515200000|2023-03-22 20:00:00|2.73|1.33|2.7|1.3|2.76|1.36|2.67|1.27|0
1679515500000|2023-03-22 20:05:00|2.68|1.28|2.67|1.27|2.69|1.29|2.63|1.23|0
1679515800000|2023-03-22 20:10:00|2.66|1.26|2.73|1.33|2.74|1.34|2.66|1.26|0
1679516100000|2023-03-22 20:15:00|2.83|1.23|2.82|1.22|2.84|1.24|2.8|1.2|0
1679516400000|2023-03-22 20:20:00|2.81|1.21|2.79|1.19|2.81|1.21|2.77|1.17|0
1679516700000|2023-03-22 20:25:00|2.8|1.2|2.83|1.23|2.83|1.23|2.78|1.18|0
1679517000000|2023-03-22 20:30:00|2.82|1.22|2.88|1.28|2.88|1.28|2.81|1.21|0
1679517300000|2023-03-22 20:35:00|2.87|1.27|2.86|1.26|2.89|1.29|2.85|1.25|0
1679517600000|2023-03-22 20:40:00|2.85|1.25|2.84|1.24|2.86|1.26|2.84|1.24|0
1679517900000|2023-03-22 20:45:00|2.85|1.25|2.86|1.26|2.88|1.28|2.84|1.24|0
1679518200000|2023-03-22 20:50:00|2.85|1.25|2.84|1.24|2.88|1.28|2.84|1.24|0
1679518500000|2023-03-22 20:55:00|2.83|1.23|2.8|1.2|2.83|1.23|2.8|1.2|0
1679518800000|2023-03-22 21:00:00|2.81|1.21|2.81|1.21|2.81|1.21|2.8|1.2|0
1679519400000|2023-03-22 21:10:00|2.8|1.2|2.8|1.2|2.81|1.21|2.8|1.2|0
1679519700000|2023-03-22 21:15:00|2.81|1.21|2.81|1.21|2.81|1.21|2.8|1.2|0
1679520000000|2023-03-22 21:20:00|2.82|1.22|2.83|1.23|2.83|1.23|2.82|1.22|0
1679520300000|2023-03-22 21:25:00|2.82|1.22|2.82|1.22|2.82|1.22|2.82|1.22|0
1679520600000|2023-03-22 21:30:00|2.81|1.21|2.82|1.22|2.82|1.22|2.81|1.21|0
1679521200000|2023-03-22 21:40:00|2.81|1.21|2.81|1.21|2.82|1.22|2.81|1.21|0
1679522100000|2023-03-22 21:55:00|2.82|1.22|2.81|1.21|2.82|1.22|2.8|1.2|0
1679522400000|2023-03-22 22:00:00|2.83|1.23|2.86|1.26|2.87|1.27|2.81|1.21|0
1679522700000|2023-03-22 22:05:00|2.87|1.27|2.89|1.29|2.9|1.3|2.87|1.27|0
1679523000000|2023-03-22 22:10:00|2.9|1.3|2.86|1.26|2.9|1.3|2.85|1.25|0
1679523300000|2023-03-22 22:15:00|2.85|1.25|2.86|1.26|2.86|1.26|2.85|1.25|0
1679523600000|2023-03-22 22:20:00|2.85|1.25|2.85|1.25|2.87|1.27|2.85|1.25|0
1679523900000|2023-03-22 22:25:00|2.84|1.24|2.84|1.24|2.85|1.25|2.83|1.23|0
1679524200000|2023-03-22 22:30:00|2.85|1.25|2.87|1.27|2.88|1.28|2.84|1.24|0
1679524500000|2023-03-22 22:35:00|2.88|1.28|2.87|1.27|2.88|1.28|2.87|1.27|0
1679524800000|2023-03-22 22:40:00|2.88|1.28|2.87|1.27|2.88|1.28|2.87|1.27|0
1679525100000|2023-03-22 22:45:00|2.86|1.26|2.86|1.26|2.88|1.28|2.85|1.25|0
1679525400000|2023-03-22 22:50:00|2.87|1.27|2.88|1.28|2.88|1.28|2.86|1.26|0
1679525700000|2023-03-22 22:55:00|2.87|1.27|2.87|1.27|2.88|1.28|2.87|1.27|0
1679526000000|2023-03-22 23:00:00|2.88|1.28|2.84|1.24|2.88|1.28|2.82|1.22|0
1679526300000|2023-03-22 23:05:00|2.83|1.23|2.83|1.23|2.84|1.24|2.83|1.23|0
1679526600000|2023-03-22 23:10:00|2.84|1.24|2.85|1.25|2.85|1.25|2.83|1.23|0
1679526900000|2023-03-22 23:15:00|2.86|1.26|2.86|1.26|2.87|1.27|2.85|1.25|0
1679527200000|2023-03-22 23:20:00|2.85|1.25|2.84|1.24|2.85|1.25|2.84|1.24|0
1679527500000|2023-03-22 23:25:00|2.83|1.23|2.85|1.25|2.85|1.25|2.83|1.23|0
1679527800000|2023-03-22 23:30:00|2.86|1.26|2.83|1.23|2.86|1.26|2.83|1.23|0
1679528100000|2023-03-22 23:35:00|2.84|1.24|2.83|1.23|2.84|1.24|2.82|1.22|0
1679528400000|2023-03-22 23:40:00|2.82|1.22|2.84|1.24|2.84|1.24|2.82|1.22|0
1679528700000|2023-03-22 23:45:00|2.85|1.25|2.85|1.25|2.86|1.26|2.84|1.24|0
1679529000000|2023-03-22 23:50:00|2.86|1.26|2.85|1.25|2.87|1.27|2.85|1.25|0
1679529300000|2023-03-22 23:55:00|2.86|1.26|2.85|1.25|2.87|1.27|2.84|1.24|0
1679529600000|2023-03-23 00:00:00|2.84|1.24|2.84|1.24|2.85|1.25|2.79|1.19|0
1679529900000|2023-03-23 00:05:00|2.83|1.23|2.83|1.23|2.84|1.24|2.8|1.2|0
1679530200000|2023-03-23 00:10:00|2.84|1.24|2.86|1.26|2.86|1.26|2.82|1.22|0
1679530500000|2023-03-23 00:15:00|2.87|1.27|2.84|1.24|2.87|1.27|2.84|1.24|0
1679530800000|2023-03-23 00:20:00|2.85|1.25|2.85|1.25|2.85|1.25|2.83|1.23|0
1679531100000|2023-03-23 00:25:00|2.84|1.24|2.84|1.24|2.85|1.25|2.82|1.22|0
1679531400000|2023-03-23 00:30:00|2.85|1.25|2.83|1.23|2.85|1.25|2.83|1.23|0
1679531700000|2023-03-23 00:35:00|2.84|1.24|2.87|1.27|2.87|1.27|2.84|1.24|0
1679532000000|2023-03-23 00:40:00|2.89|1.29|2.89|1.29|2.9|1.3|2.88|1.28|0
1679532300000|2023-03-23 00:45:00|2.88|1.28|2.85|1.25|2.88|1.28|2.84|1.24|0
1679532600000|2023-03-23 00:50:00|2.84|1.24|2.85|1.25|2.86|1.26|2.84|1.24|0
1679532900000|2023-03-23 00:55:00|2.87|1.27|2.86|1.26|2.87|1.27|2.85|1.25|0
1679533200000|2023-03-23 01:00:00|2.85|1.25|2.87|1.27|2.88|1.28|2.85|1.25|0
1679533500000|2023-03-23 01:05:00|2.88|1.28|2.87|1.27|2.88|1.28|2.87|1.27|0
1679533800000|2023-03-23 01:10:00|2.88|1.28|2.88|1.28|2.88|1.28|2.87|1.27|0
1679534100000|2023-03-23 01:15:00|2.89|1.29|2.89|1.29|2.91|1.31|2.89|1.29|0
1679534400000|2023-03-23 01:20:00|2.9|1.3|2.91|1.31|2.93|1.33|2.89|1.29|0
1679534700000|2023-03-23 01:25:00|2.92|1.32|2.9|1.3|2.92|1.32|2.9|1.3|0
1679535000000|2023-03-23 01:30:00|2.89|1.29|2.93|1.33|2.94|1.34|2.89|1.29|0
1679535300000|2023-03-23 01:35:00|2.94|1.34|2.9|1.3|2.94|1.34|2.9|1.3|0
1679535600000|2023-03-23 01:40:00|2.91|1.31|2.91|1.31|2.91|1.31|2.9|1.3|0
1679535900000|2023-03-23 01:45:00|2.92|1.32|2.92|1.32|2.94|1.34|2.91|1.31|0
1679536200000|2023-03-23 01:50:00|2.93|1.33|2.93|1.33|2.93|1.33|2.92|1.32|0
1679536500000|2023-03-23 01:55:00|2.92|1.32|2.95|1.35|2.95|1.35|2.92|1.32|0
1679536800000|2023-03-23 02:00:00|2.94|1.34|2.95|1.35|2.96|1.36|2.94|1.34|0
1679537100000|2023-03-23 02:05:00|2.96|1.36|2.96|1.36|2.97|1.37|2.94|1.34|0
1679537400000|2023-03-23 02:10:00|2.97|1.37|2.99|1.39|3|1.4|2.96|1.36|0
1679537700000|2023-03-23 02:15:00|2.98|1.38|3.01|1.41|3.01|1.41|2.98|1.38|0
1679538000000|2023-03-23 02:20:00|3.02|1.42|3.03|1.43|3.03|1.43|3|1.4|0
1679538300000|2023-03-23 02:25:00|3.02|1.42|3.03|1.43|3.03|1.43|3.01|1.41|0
1679538600000|2023-03-23 02:30:00|3.02|1.42|3.01|1.41|3.03|1.43|3.01|1.41|0
1679538900000|2023-03-23 02:35:00|3.02|1.42|3.05|1.45|3.05|1.45|3.01|1.41|0
1679539200000|2023-03-23 02:40:00|3.04|1.44|3.05|1.45|3.05|1.45|3.04|1.44|0
1679539500000|2023-03-23 02:45:00|3.07|1.47|3.09|1.49|3.09|1.49|3.07|1.47|0
1679539800000|2023-03-23 02:50:00|3.08|1.48|3.06|1.46|3.09|1.49|3.06|1.46|0
1679540100000|2023-03-23 02:55:00|3.07|1.47|3.07|1.47|3.09|1.49|3.06|1.46|0
1679540400000|2023-03-23 03:00:00|3.06|1.46|3.05|1.45|3.06|1.46|3.05|1.45|0
1679540700000|2023-03-23 03:05:00|3.06|1.46|3.05|1.45|3.06|1.46|3.05|1.45|0
1679541000000|2023-03-23 03:10:00|3.04|1.44|3.05|1.45|3.06|1.46|3.04|1.44|0
1679541300000|2023-03-23 03:15:00|3.06|1.46|3.05|1.45|3.06|1.46|3.04|1.44|0
1679541600000|2023-03-23 03:20:00|3.06|1.46|3.05|1.45|3.07|1.47|3.04|1.44|0
1679541900000|2023-03-23 03:25:00|3.04|1.44|3.04|1.44|3.04|1.44|3.02|1.42|0
1679542200000|2023-03-23 03:30:00|3.05|1.45|3.04|1.44|3.05|1.45|3.03|1.43|0
1679542500000|2023-03-23 03:35:00|3.05|1.45|3.04|1.44|3.06|1.46|3.04|1.44|0
1679542800000|2023-03-23 03:40:00|3.05|1.45|3.04|1.44|3.05|1.45|3.04|1.44|0
1679543100000|2023-03-23 03:45:00|3.05|1.45|3.04|1.44|3.06|1.46|3.04|1.44|0
1679543400000|2023-03-23 03:50:00|3.03|1.43|3.04|1.44|3.04|1.44|3.03|1.43|0
1679543700000|2023-03-23 03:55:00|3.05|1.45|3.05|1.45|3.06|1.46|3.04|1.44|0
1679544000000|2023-03-23 04:00:00|3.04|1.44|3.05|1.45|3.05|1.45|3.03|1.43|0
1679544300000|2023-03-23 04:05:00|3.04|1.44|3.04|1.44|3.05|1.45|3.03|1.43|0
1679544600000|2023-03-23 04:10:00|3.03|1.43|3.03|1.43|3.03|1.43|3.02|1.42|0
1679544900000|2023-03-23 04:15:00|3.04|1.44|3.03|1.43|3.04|1.44|3.03|1.43|0
1679545200000|2023-03-23 04:20:00|3.04|1.44|3.04|1.44|3.04|1.44|3.03|1.43|0
1679545500000|2023-03-23 04:25:00|3.05|1.45|3.05|1.45|3.06|1.46|3.05|1.45|0
1679545800000|2023-03-23 04:30:00|3.06|1.46|3.06|1.46|3.06|1.46|3.05|1.45|0
1679546100000|2023-03-23 04:35:00|3.05|1.45|3.04|1.44|3.05|1.45|3.03|1.43|0
1679546400000|2023-03-23 04:40:00|3.03|1.43|3.05|1.45|3.05|1.45|3.03|1.43|0
1679546700000|2023-03-23 04:45:00|3.04|1.44|3.05|1.45|3.05|1.45|3.04|1.44|0
1679547000000|2023-03-23 04:50:00|3.04|1.44|3.05|1.45|3.06|1.46|3.04|1.44|0
1679547300000|2023-03-23 04:55:00|3.06|1.46|3.07|1.47|3.08|1.48|3.05|1.45|0
1679547600000|2023-03-23 05:00:00|3.08|1.48|3.07|1.47|3.08|1.48|3.05|1.45|0
1679547900000|2023-03-23 05:05:00|3.08|1.48|3.07|1.47|3.09|1.49|3.07|1.47|0
1679548200000|2023-03-23 05:10:00|3.06|1.46|3.07|1.47|3.08|1.48|3.06|1.46|0
1679548500000|2023-03-23 05:15:00|3.08|1.48|3.07|1.47|3.08|1.48|3.06|1.46|0
1679548800000|2023-03-23 05:20:00|3.06|1.46|3.04|1.44|3.07|1.47|3.04|1.44|0
1679549100000|2023-03-23 05:25:00|3.05|1.45|3.05|1.45|3.06|1.46|3.05|1.45|0
1679549400000|2023-03-23 05:30:00|3.06|1.46|3.08|1.48|3.09|1.49|3.05|1.45|0
1679549700000|2023-03-23 05:35:00|3.09|1.49|3.08|1.48|3.09|1.49|3.07|1.47|0
1679550000000|2023-03-23 05:40:00|3.07|1.47|3.08|1.48|3.09|1.49|3.07|1.47|0
1679550300000|2023-03-23 05:45:00|3.09|1.49|3.12|1.52|3.15|1.55|3.08|1.48|0
1679550600000|2023-03-23 05:50:00|3.11|1.51|3.09|1.49|3.12|1.52|3.04|1.44|0
1679550900000|2023-03-23 05:55:00|3.08|1.48|3.05|1.45|3.09|1.49|3.05|1.45|0
1679551200000|2023-03-23 06:00:00|3.04|1.44|3.02|1.42|3.05|1.45|3.02|1.42|0
1679551500000|2023-03-23 06:05:00|2.92|1.52|2.92|1.52|2.96|1.56|2.91|1.51|0
1679551800000|2023-03-23 06:10:00|2.91|1.51|2.9|1.5|2.92|1.52|2.89|1.49|0
1679552100000|2023-03-23 06:15:00|2.91|1.51|2.94|1.54|2.94|1.54|2.91|1.51|0
1679552400000|2023-03-23 06:20:00|2.95|1.55|2.95|1.55|2.96|1.56|2.94|1.54|0
1679552700000|2023-03-23 06:25:00|2.94|1.54|2.95|1.55|2.97|1.57|2.94|1.54|0
1679553000000|2023-03-23 06:30:00|2.94|1.54|2.94|1.54|2.96|1.56|2.94|1.54|0
1679553300000|2023-03-23 06:35:00|2.93|1.53|2.93|1.53|2.95|1.55|2.93|1.53|0
1679553600000|2023-03-23 06:40:00|2.92|1.52|2.95|1.55|2.95|1.55|2.91|1.51|0
1679553900000|2023-03-23 06:45:00|2.94|1.54|2.92|1.52|2.94|1.54|2.91|1.51|0
1679554200000|2023-03-23 06:50:00|2.91|1.51|2.92|1.52|2.93|1.53|2.91|1.51|0
1679554500000|2023-03-23 06:55:00|2.91|1.51|2.92|1.52|2.92|1.52|2.9|1.5|0
1679554800000|2023-03-23 07:00:00|2.91|1.51|2.95|1.55|2.95|1.55|2.89|1.49|0
1679555100000|2023-03-23 07:05:00|2.94|1.54|2.94|1.54|2.95|1.55|2.93|1.53|0
1679555400000|2023-03-23 07:10:00|2.95|1.55|2.96|1.56|2.96|1.56|2.93|1.53|0
1679555700000|2023-03-23 07:15:00|2.97|1.57|3.01|1.61|3.02|1.62|2.96|1.56|0
1679556000000|2023-03-23 07:20:00|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1679556300000|2023-03-23 07:25:00|3|1.6|3.02|1.62|3.03|1.63|3|1.6|0
1679556600000|2023-03-23 07:30:00|3.03|1.63|3|1.6|3.03|1.63|3|1.6|0
1679556900000|2023-03-23 07:35:00|3.01|1.61|2.91|1.51|3.02|1.62|2.91|1.51|0
1679557200000|2023-03-23 07:40:00|2.92|1.52|2.93|1.53|2.94|1.54|2.91|1.51|0
1679557500000|2023-03-23 07:45:00|2.94|1.54|2.96|1.56|2.97|1.57|2.94|1.54|0
1679557800000|2023-03-23 07:50:00|2.95|1.55|2.93|1.53|2.95|1.55|2.92|1.52|0
1679558100000|2023-03-23 07:55:00|2.92|1.52|2.93|1.53|2.93|1.53|2.91|1.51|0
1679558400000|2023-03-23 08:00:00|2.92|1.52|2.8|1.4|2.97|1.57|2.79|1.39|0
1679558700000|2023-03-23 08:05:00|2.81|1.41|2.81|1.41|2.81|1.41|2.8|1.4|0
1679559000000|2023-03-23 08:10:00|2.8|1.4|2.78|1.38|2.81|1.41|2.76|1.36|0
1679559300000|2023-03-23 08:15:00|2.79|1.39|2.81|1.41|2.81|1.41|2.78|1.38|0
1679559600000|2023-03-23 08:20:00|2.8|1.4|2.79|1.39|2.81|1.41|2.79|1.39|0
1679559900000|2023-03-23 08:25:00|2.8|1.4|2.69|1.29|2.81|1.41|2.68|1.28|0
1679560200000|2023-03-23 08:30:00|2.68|1.28|2.67|1.27|2.68|1.28|2.64|1.24|0
1679560500000|2023-03-23 08:35:00|2.68|1.28|2.66|1.26|2.68|1.28|2.65|1.25|0
1679560800000|2023-03-23 08:40:00|2.67|1.27|2.69|1.29|2.7|1.3|2.66|1.26|0
1679561100000|2023-03-23 08:45:00|2.7|1.3|2.71|1.31|2.72|1.32|2.69|1.29|0
1679561400000|2023-03-23 08:50:00|2.72|1.32|2.7|1.3|2.72|1.32|2.69|1.29|0
1679561700000|2023-03-23 08:55:00|2.69|1.29|2.68|1.28|2.7|1.3|2.67|1.27|0
1679562000000|2023-03-23 09:00:00|2.67|1.27|2.63|1.23|2.68|1.28|2.61|1.21|0
1679562300000|2023-03-23 09:05:00|2.62|1.22|2.64|1.24|2.64|1.24|2.62|1.22|0
1679562600000|2023-03-23 09:10:00|2.63|1.23|2.64|1.24|2.64|1.24|2.6|1.2|0
1679562900000|2023-03-23 09:15:00|2.63|1.23|2.62|1.22|2.64|1.24|2.61|1.21|0
1679563200000|2023-03-23 09:20:00|2.61|1.21|2.59|1.19|2.61|1.21|2.58|1.18|0
1679563500000|2023-03-23 09:25:00|2.58|1.18|2.57|1.17|2.59|1.19|2.56|1.16|0
1679563800000|2023-03-23 09:30:00|2.56|1.16|2.53|1.13|2.56|1.16|2.51|1.11|0
1679564100000|2023-03-23 09:35:00|2.54|1.14|2.57|1.17|2.57|1.17|2.53|1.13|0
1679564400000|2023-03-23 09:40:00|2.56|1.16|2.66|1.26|2.67|1.27|2.56|1.16|0
1679564700000|2023-03-23 09:45:00|2.65|1.25|2.66|1.26|2.68|1.28|2.64|1.24|0
1679565000000|2023-03-23 09:50:00|2.65|1.25|2.68|1.28|2.68|1.28|2.64|1.24|0
1679565300000|2023-03-23 09:55:00|2.69|1.29|2.67|1.27|2.7|1.3|2.66|1.26|0
1679565600000|2023-03-23 10:00:00|2.68|1.28|2.66|1.26|2.69|1.29|2.66|1.26|0
1679565900000|2023-03-23 10:05:00|2.67|1.27|2.66|1.26|2.68|1.28|2.64|1.24|0
1679566200000|2023-03-23 10:10:00|2.65|1.25|2.63|1.23|2.65|1.25|2.62|1.22|0
1679566500000|2023-03-23 10:15:00|2.64|1.24|2.61|1.21|2.64|1.24|2.6|1.2|0
1679566800000|2023-03-23 10:20:00|2.6|1.2|2.53|1.13|2.6|1.2|2.53|1.13|0
1679567100000|2023-03-23 10:25:00|2.52|1.12|2.54|1.14|2.56|1.16|2.52|1.12|0
1679567400000|2023-03-23 10:30:00|2.53|1.13|2.54|1.14|2.54|1.14|2.5|1.1|0
1679567700000|2023-03-23 10:35:00|2.55|1.15|2.57|1.17|2.57|1.17|2.55|1.15|0
1679568000000|2023-03-23 10:40:00|2.58|1.18|2.54|1.14|2.58|1.18|2.53|1.13|0
1679568300000|2023-03-23 10:45:00|2.55|1.15|2.58|1.18|2.59|1.19|2.54|1.14|0
1679568600000|2023-03-23 10:50:00|2.57|1.17|2.59|1.19|2.6|1.2|2.57|1.17|0
1679568900000|2023-03-23 10:55:00|2.58|1.18|2.63|1.23|2.63|1.23|2.58|1.18|0
1679569200000|2023-03-23 11:00:00|2.62|1.22|2.66|1.26|2.66|1.26|2.62|1.22|0
1679569500000|2023-03-23 11:05:00|2.65|1.25|2.65|1.25|2.67|1.27|2.64|1.24|0
1679569800000|2023-03-23 11:10:00|2.66|1.26|2.7|1.3|2.7|1.3|2.66|1.26|0
1679570100000|2023-03-23 11:15:00|2.71|1.31|2.7|1.3|2.72|1.32|2.7|1.3|0
1679570400000|2023-03-23 11:20:00|2.69|1.29|2.66|1.26|2.69|1.29|2.66|1.26|0
1679570700000|2023-03-23 11:25:00|2.65|1.25|2.67|1.27|2.67|1.27|2.65|1.25|0
1679571000000|2023-03-23 11:30:00|2.66|1.26|2.65|1.25|2.67|1.27|2.63|1.23|0
1679571300000|2023-03-23 11:35:00|2.64|1.24|2.65|1.25|2.67|1.27|2.64|1.24|0
1679571600000|2023-03-23 11:40:00|2.66|1.26|2.67|1.27|2.67|1.27|2.65|1.25|0
1679571900000|2023-03-23 11:45:00|2.66|1.26|2.7|1.3|2.71|1.31|2.66|1.26|0
1679572200000|2023-03-23 11:50:00|2.69|1.29|2.71|1.31|2.72|1.32|2.69|1.29|0
1679572500000|2023-03-23 11:55:00|2.72|1.32|2.7|1.3|2.75|1.35|2.66|1.26|0
1679572800000|2023-03-23 12:00:00|2.69|1.29|2.63|1.23|2.7|1.3|2.61|1.21|0
1679573100000|2023-03-23 12:05:00|2.64|1.24|2.64|1.24|2.66|1.26|2.62|1.22|0
1679573400000|2023-03-23 12:10:00|2.65|1.25|2.64|1.24|2.66|1.26|2.62|1.22|0
1679573700000|2023-03-23 12:15:00|2.65|1.25|2.65|1.25|2.66|1.26|2.62|1.22|0
1679574000000|2023-03-23 12:20:00|2.66|1.26|2.67|1.27|2.71|1.31|2.65|1.25|0
1679574300000|2023-03-23 12:25:00|2.68|1.28|2.66|1.26|2.68|1.28|2.65|1.25|0
1679574600000|2023-03-23 12:30:00|2.65|1.25|2.59|1.19|2.7|1.3|2.58|1.18|0
1679574900000|2023-03-23 12:35:00|2.6|1.2|2.63|1.23|2.63|1.23|2.59|1.19|0
1679575200000|2023-03-23 12:40:00|2.64|1.24|2.64|1.24|2.65|1.25|2.62|1.22|0
1679575500000|2023-03-23 12:45:00|2.65|1.25|2.67|1.27|2.71|1.31|2.65|1.25|0
1679575800000|2023-03-23 12:50:00|2.66|1.26|2.61|1.21|2.68|1.28|2.59|1.19|0
1679576100000|2023-03-23 12:55:00|2.6|1.2|2.56|1.16|2.62|1.22|2.55|1.15|0
1679576400000|2023-03-23 13:00:00|2.55|1.15|2.49|1.09|2.56|1.16|2.47|1.07|0
1679576700000|2023-03-23 13:05:00|2.48|1.08|2.49|1.09|2.5|1.1|2.47|1.07|0
1679577000000|2023-03-23 13:10:00|2.5|1.1|2.55|1.15|2.57|1.17|2.5|1.1|0
1679577300000|2023-03-23 13:15:00|2.56|1.16|2.58|1.18|2.58|1.18|2.55|1.15|0
1679577600000|2023-03-23 13:20:00|2.59|1.19|2.56|1.16|2.59|1.19|2.56|1.16|0
1679577900000|2023-03-23 13:25:00|2.57|1.17|2.67|1.27|2.67|1.27|2.57|1.17|0
1679578200000|2023-03-23 13:30:00|2.68|1.28|2.66|1.26|2.71|1.31|2.63|1.23|0
1679578500000|2023-03-23 13:35:00|2.68|1.28|2.81|1.41|2.86|1.46|2.27|0.87|0
1679578800000|2023-03-23 13:40:00|2.82|1.42|2.9|1.5|2.94|1.54|2.76|1.36|0
1679579100000|2023-03-23 13:45:00|2.92|1.52|2.92|1.52|2.96|1.56|2.84|1.44|0
1679579400000|2023-03-23 13:50:00|2.93|1.53|2.92|1.52|2.95|1.55|2.88|1.48|0
1679579700000|2023-03-23 13:55:00|2.93|1.53|2.91|1.51|2.94|1.54|2.87|1.47|0
1679580000000|2023-03-23 14:00:00|2.93|1.53|2.67|1.27|3.01|1.61|2.67|1.27|0
1679580300000|2023-03-23 14:05:00|2.66|1.26|2.77|1.37|2.8|1.4|2.65|1.25|0
1679580600000|2023-03-23 14:10:00|2.78|1.38|2.82|1.42|2.87|1.47|2.77|1.37|0
1679580900000|2023-03-23 14:15:00|2.83|1.43|2.83|1.43|2.89|1.49|2.82|1.42|0
1679581200000|2023-03-23 14:20:00|2.82|1.42|2.82|1.42|2.82|1.42|2.76|1.36|0
1679581500000|2023-03-23 14:25:00|2.81|1.41|2.81|1.41|2.91|1.51|2.81|1.41|0
1679581800000|2023-03-23 14:30:00|2.82|1.42|2.78|1.38|2.84|1.44|2.77|1.37|0
1679582100000|2023-03-23 14:35:00|2.79|1.39|2.85|1.45|2.85|1.45|2.77|1.37|0
1679582400000|2023-03-23 14:40:00|2.84|1.44|2.89|1.49|2.89|1.49|2.84|1.44|0
1679582700000|2023-03-23 14:45:00|2.88|1.48|2.82|1.42|3.05|1.65|2.82|1.42|0
1679583000000|2023-03-23 14:50:00|2.84|1.44|2.88|1.48|2.9|1.5|2.81|1.41|0
1679583300000|2023-03-23 14:55:00|2.89|1.49|2.88|1.48|2.89|1.49|2.84|1.44|0
1679583600000|2023-03-23 15:00:00|2.89|1.49|3.04|1.64|3.04|1.64|2.89|1.49|0
1679583900000|2023-03-23 15:05:00|3.03|1.63|3.06|1.66|3.13|1.73|3.03|1.63|0
1679584200000|2023-03-23 15:10:00|3.07|1.67|3.06|1.66|3.11|1.71|3.06|1.66|0
1679584500000|2023-03-23 15:15:00|3.07|1.67|2.97|1.57|3.07|1.67|2.96|1.56|0
1679584800000|2023-03-23 15:20:00|2.98|1.58|3.02|1.62|3.03|1.63|2.96|1.56|0
1679585100000|2023-03-23 15:25:00|3.03|1.63|2.9|1.5|3.03|1.63|2.89|1.49|0
1679585400000|2023-03-23 15:30:00|2.91|1.51|2.95|1.55|3.01|1.61|2.91|1.51|0
1679585700000|2023-03-23 15:35:00|2.96|1.56|2.97|1.57|3.02|1.62|2.95|1.55|0
1679586000000|2023-03-23 15:40:00|2.98|1.58|2.9|1.5|3.01|1.61|2.89|1.49|0
1679586300000|2023-03-23 15:45:00|2.91|1.51|2.95|1.55|2.97|1.57|2.88|1.48|0
1679586600000|2023-03-23 15:50:00|2.96|1.56|2.98|1.58|3.02|1.62|2.96|1.56|0
1679586900000|2023-03-23 15:55:00|2.97|1.57|2.93|1.53|3.01|1.61|2.91|1.51|0
1679587200000|2023-03-23 16:00:00|2.92|1.52|2.92|1.52|2.95|1.55|2.88|1.48|0
1679587500000|2023-03-23 16:05:00|2.93|1.53|2.95|1.55|2.97|1.57|2.9|1.5|0
1679587800000|2023-03-23 16:10:00|2.96|1.56|2.85|1.45|2.96|1.56|2.84|1.44|0
1679588100000|2023-03-23 16:15:00|2.84|1.44|2.97|1.57|2.97|1.57|2.82|1.42|0
1679588400000|2023-03-23 16:20:00|2.98|1.58|3.04|1.64|3.05|1.65|2.91|1.51|0
1679588700000|2023-03-23 16:25:00|3.05|1.65|3.06|1.66|3.11|1.71|3.04|1.64|0
1679589000000|2023-03-23 16:30:00|3.07|1.67|3.07|1.67|3.12|1.72|3.04|1.64|0
1679589300000|2023-03-23 16:35:00|3.08|1.68|3|1.6|3.08|1.68|2.99|1.59|0
1679589600000|2023-03-23 16:40:00|2.99|1.59|3.11|1.71|3.12|1.72|2.92|1.52|0
1679589900000|2023-03-23 16:45:00|3.1|1.7|3.2|1.8|3.2|1.8|3|1.6|0
1679590200000|2023-03-23 16:50:00|3.19|1.79|3.17|1.77|3.2|1.8|3.13|1.73|0
1679590500000|2023-03-23 16:55:00|3.16|1.76|3.14|1.74|3.17|1.77|3.1|1.7|0
1679590800000|2023-03-23 17:00:00|3.12|1.72|3.14|1.74|3.15|1.75|3.08|1.68|0
1679591100000|2023-03-23 17:05:00|3.13|1.73|2.96|1.56|3.2|1.8|2.94|1.54|0
1679591400000|2023-03-23 17:10:00|2.97|1.57|3|1.6|3.04|1.64|2.85|1.45|0
1679591700000|2023-03-23 17:15:00|3.02|1.62|2.98|1.58|3.02|1.62|2.92|1.52|0
1679592000000|2023-03-23 17:20:00|2.97|1.57|3.02|1.62|3.06|1.66|2.96|1.56|0
1679592300000|2023-03-23 17:25:00|2.98|1.58|3|1.6|3.04|1.64|2.81|1.41|0
1679592600000|2023-03-23 17:30:00|2.99|1.59|3.01|1.61|3.08|1.68|2.99|1.59|0
1679592900000|2023-03-23 17:35:00|3|1.6|3.07|1.67|3.07|1.67|2.99|1.59|0
1679593200000|2023-03-23 17:40:00|3.06|1.66|3.29|1.89|3.31|1.91|3.05|1.65|0
1679593500000|2023-03-23 17:45:00|3.28|1.88|3.17|1.77|3.29|1.89|3.12|1.72|0
1679593800000|2023-03-23 17:50:00|3.18|1.78|3.25|1.85|3.3|1.9|3.07|1.67|0
1679594100000|2023-03-23 17:55:00|3.24|1.84|3.2|1.8|3.26|1.86|3.17|1.77|0
1679594400000|2023-03-23 18:00:00|3.21|1.81|3.18|1.78|3.29|1.89|3.16|1.76|0
1679594700000|2023-03-23 18:05:00|3.19|1.79|3.26|1.86|3.33|1.93|3.16|1.76|0
1679595000000|2023-03-23 18:10:00|3.28|1.88|3.23|1.83|3.35|1.95|3.22|1.82|0
1679595300000|2023-03-23 18:15:00|3.22|1.82|3.18|1.78|3.25|1.85|3.16|1.76|0
1679595600000|2023-03-23 18:20:00|3.19|1.79|3.05|1.65|3.19|1.79|3.04|1.64|0
1679595900000|2023-03-23 18:25:00|3.06|1.66|3.52|2.12|3.7|2.3|2.9|1.5|0
1679596200000|2023-03-23 18:30:00|3.51|2.11|3.49|2.09|3.6|2.2|3.46|2.06|0
1679596500000|2023-03-23 18:35:00|3.5|2.1|3.07|1.67|3.6|2.2|3.07|1.67|0
1679596800000|2023-03-23 18:40:00|3.08|1.68|3.1|1.7|3.23|1.83|2.97|1.57|0
1679597100000|2023-03-23 18:45:00|3.15|1.75|3.43|2.03|3.43|2.03|3.07|1.67|0
1679597400000|2023-03-23 18:50:00|3.42|2.02|3.31|1.91|3.46|2.06|3.31|1.91|0
1679597700000|2023-03-23 18:55:00|3.29|1.89|3.64|2.24|3.64|2.24|3.26|1.86|0
1679598000000|2023-03-23 19:00:00|3.75|2.35|3.09|1.69|4.04|2.64|3.09|1.69|0
1679598300000|2023-03-23 19:05:00|3.12|1.72|3.13|1.73|3.13|1.73|2.96|1.56|0
1679598600000|2023-03-23 19:10:00|3.14|1.74|2.93|1.53|3.17|1.77|2.85|1.45|0
1679598900000|2023-03-23 19:15:00|2.92|1.52|2.74|1.34|2.98|1.58|2.71|1.31|0
1679599200000|2023-03-23 19:20:00|2.72|1.32|3.04|1.64|3.05|1.65|2.58|1.18|0
1679599500000|2023-03-23 19:25:00|3.05|1.65|3.03|1.63|3.26|1.86|3.01|1.61|0
1679599800000|2023-03-23 19:30:00|3|1.6|3.07|1.67|3.08|1.68|2.94|1.54|0
1679600100000|2023-03-23 19:35:00|3.08|1.68|3.12|1.72|3.25|1.85|3.06|1.66|0
1679600400000|2023-03-23 19:40:00|3.11|1.71|3.17|1.77|3.18|1.78|3.05|1.65|0
1679600700000|2023-03-23 19:45:00|3.16|1.76|2.97|1.57|3.34|1.94|2.82|1.42|0
1679601000000|2023-03-23 19:50:00|3.06|1.66|3.08|1.68|3.22|1.82|3.03|1.63|0
1679601300000|2023-03-23 19:55:00|3.09|1.69|2.93|1.53|3.09|1.69|2.92|1.52|0
1679601600000|2023-03-23 20:00:00|2.91|1.51|3.02|1.62|3.05|1.65|2.89|1.49|0
1679601900000|2023-03-23 20:05:00|3.03|1.63|3|1.6|3.03|1.63|3|1.6|0
1679602200000|2023-03-23 20:10:00|3.01|1.61|3.01|1.61|3.03|1.63|3|1.6|0
1679602500000|2023-03-23 20:15:00|3.12|1.52|3.11|1.51|3.13|1.53|3.1|1.5|0
1679602800000|2023-03-23 20:20:00|3.1|1.5|3.11|1.51|3.11|1.51|3.1|1.5|0
1679603100000|2023-03-23 20:25:00|3.12|1.52|3.12|1.52|3.13|1.53|3.11|1.51|0
1679603400000|2023-03-23 20:30:00|3.11|1.51|3.28|1.68|3.29|1.69|3.11|1.51|0
1679603700000|2023-03-23 20:35:00|3.27|1.67|3.31|1.71|3.34|1.74|3.27|1.67|0
1679604000000|2023-03-23 20:40:00|3.32|1.72|3.12|1.52|3.4|1.8|3.12|1.52|0
1679604300000|2023-03-23 20:45:00|3.11|1.51|3.15|1.55|3.16|1.56|3.1|1.5|0
1679604600000|2023-03-23 20:50:00|3.14|1.54|3.13|1.53|3.16|1.56|3.12|1.52|0
1679604900000|2023-03-23 20:55:00|3.14|1.54|3.09|1.49|3.14|1.54|3.09|1.49|0
1679605200000|2023-03-23 21:00:00|3.08|1.48|3.09|1.49|3.09|1.49|3.08|1.48|0
1679605500000|2023-03-23 21:05:00|3.08|1.48|3.09|1.49|3.09|1.49|3.08|1.48|0
1679605800000|2023-03-23 21:10:00|3.08|1.48|3.09|1.49|3.09|1.49|3.08|1.48|0
1679606100000|2023-03-23 21:15:00|3.08|1.48|3.08|1.48|3.09|1.49|3.08|1.48|0
1679606700000|2023-03-23 21:25:00|3.09|1.49|3.08|1.48|3.09|1.49|3.08|1.48|0
1679607300000|2023-03-23 21:35:00|3.07|1.47|3.08|1.48|3.08|1.48|3.07|1.47|0
1679608200000|2023-03-23 21:50:00|3.09|1.49|3.09|1.49|3.09|1.49|3.09|1.49|0
1679608500000|2023-03-23 21:55:00|3.1|1.5|3.11|1.51|3.12|1.52|3.1|1.5|0
1679608800000|2023-03-23 22:00:00|3.13|1.53|3.07|1.47|3.13|1.53|3.07|1.47|0
1679609100000|2023-03-23 22:05:00|3.08|1.48|3.07|1.47|3.09|1.49|3.06|1.46|0
1679609400000|2023-03-23 22:10:00|3.06|1.46|3.04|1.44|3.07|1.47|3.03|1.43|0
1679609700000|2023-03-23 22:15:00|3.03|1.43|2.99|1.39|3.04|1.44|2.99|1.39|0
1679610000000|2023-03-23 22:20:00|3|1.4|2.99|1.39|3.01|1.41|2.98|1.38|0
1679610300000|2023-03-23 22:25:00|3|1.4|3|1.4|3.01|1.41|2.99|1.39|0
1679610600000|2023-03-23 22:30:00|2.99|1.39|3|1.4|3.01|1.41|2.99|1.39|0
1679610900000|2023-03-23 22:35:00|2.99|1.39|2.95|1.35|2.99|1.39|2.95|1.35|0
1679611200000|2023-03-23 22:40:00|2.96|1.36|2.96|1.36|2.97|1.37|2.95|1.35|0
1679611500000|2023-03-23 22:45:00|2.97|1.37|2.94|1.34|2.97|1.37|2.93|1.33|0
1679611800000|2023-03-23 22:50:00|2.95|1.35|2.95|1.35|2.95|1.35|2.94|1.34|0
1679612100000|2023-03-23 22:55:00|2.96|1.36|2.97|1.37|2.98|1.38|2.96|1.36|0
1679612400000|2023-03-23 23:00:00|2.96|1.36|2.98|1.38|3|1.4|2.96|1.36|0
1679612700000|2023-03-23 23:05:00|2.99|1.39|2.98|1.38|2.99|1.39|2.96|1.36|0
1679613000000|2023-03-23 23:10:00|2.97|1.37|2.98|1.38|2.99|1.39|2.97|1.37|0
1679613300000|2023-03-23 23:15:00|2.99|1.39|3.02|1.42|3.02|1.42|2.98|1.38|0
1679613600000|2023-03-23 23:20:00|3.03|1.43|3.04|1.44|3.05|1.45|3.03|1.43|0
1679613900000|2023-03-23 23:25:00|3.05|1.45|3.04|1.44|3.05|1.45|3.02|1.42|0
1679614200000|2023-03-23 23:30:00|3.03|1.43|3.04|1.44|3.05|1.45|3.03|1.43|0
1679614500000|2023-03-23 23:35:00|3.03|1.43|3.01|1.41|3.04|1.44|3.01|1.41|0
1679614800000|2023-03-23 23:40:00|3.02|1.42|3.01|1.41|3.03|1.43|3.01|1.41|0
1679615100000|2023-03-23 23:45:00|3|1.4|3|1.4|3.01|1.41|2.98|1.38|0
1679615400000|2023-03-23 23:50:00|2.99|1.39|2.99|1.39|3|1.4|2.98|1.38|0
1679615700000|2023-03-23 23:55:00|3|1.4|3.02|1.42|3.03|1.43|2.99|1.39|0
1679616000000|2023-03-24 00:00:00|3.03|1.43|3|1.4|3.03|1.43|2.99|1.39|0
1679616300000|2023-03-24 00:05:00|2.99|1.39|2.94|1.34|3|1.4|2.94|1.34|0
1679616600000|2023-03-24 00:10:00|2.95|1.35|2.96|1.36|2.97|1.37|2.94|1.34|0
1679616900000|2023-03-24 00:15:00|2.97|1.37|2.99|1.39|2.99|1.39|2.96|1.36|0
1679617200000|2023-03-24 00:20:00|3|1.4|2.98|1.38|3.01|1.41|2.97|1.37|0
1679617500000|2023-03-24 00:25:00|2.97|1.37|2.95|1.35|2.99|1.39|2.95|1.35|0
1679617800000|2023-03-24 00:30:00|2.96|1.36|2.97|1.37|2.97|1.37|2.95|1.35|0
1679618100000|2023-03-24 00:35:00|2.98|1.38|2.97|1.37|2.98|1.38|2.97|1.37|0
1679618400000|2023-03-24 00:40:00|2.96|1.36|2.96|1.36|2.97|1.37|2.96|1.36|0
1679618700000|2023-03-24 00:45:00|2.97|1.37|2.98|1.38|2.98|1.38|2.96|1.36|0
1679619000000|2023-03-24 00:50:00|2.97|1.37|2.96|1.36|2.98|1.38|2.95|1.35|0
1679619300000|2023-03-24 00:55:00|2.95|1.35|2.96|1.36|2.97|1.37|2.95|1.35|0
1679619600000|2023-03-24 01:00:00|2.97|1.37|2.91|1.31|2.97|1.37|2.9|1.3|0
1679619900000|2023-03-24 01:05:00|2.9|1.3|2.85|1.25|2.91|1.31|2.83|1.23|0
1679620200000|2023-03-24 01:10:00|2.84|1.24|2.82|1.22|2.86|1.26|2.82|1.22|0
1679620500000|2023-03-24 01:15:00|2.83|1.23|2.85|1.25|2.85|1.25|2.83|1.23|0
1679620800000|2023-03-24 01:20:00|2.86|1.26|2.86|1.26|2.87|1.27|2.85|1.25|0
1679621100000|2023-03-24 01:25:00|2.87|1.27|2.86|1.26|2.89|1.29|2.86|1.26|0
1679621400000|2023-03-24 01:30:00|2.85|1.25|2.86|1.26|2.86|1.26|2.83|1.23|0
1679621700000|2023-03-24 01:35:00|2.85|1.25|2.85|1.25|2.86|1.26|2.85|1.25|0
1679622000000|2023-03-24 01:40:00|2.84|1.24|2.86|1.26|2.86|1.26|2.84|1.24|0
1679622300000|2023-03-24 01:45:00|2.85|1.25|2.86|1.26|2.88|1.28|2.85|1.25|0
1679622600000|2023-03-24 01:50:00|2.87|1.27|2.9|1.3|2.9|1.3|2.86|1.26|0
1679622900000|2023-03-24 01:55:00|2.89|1.29|2.92|1.32|2.94|1.34|2.89|1.29|0
1679623200000|2023-03-24 02:00:00|2.93|1.33|2.98|1.38|2.98|1.38|2.92|1.32|0
1679623500000|2023-03-24 02:05:00|2.99|1.39|3.01|1.41|3.01|1.41|2.97|1.37|0
1679623800000|2023-03-24 02:10:00|3|1.4|2.99|1.39|3|1.4|2.99|1.39|0
1679624100000|2023-03-24 02:15:00|3|1.4|2.99|1.39|3.01|1.41|2.97|1.37|0
1679624400000|2023-03-24 02:20:00|2.98|1.38|2.99|1.39|2.99|1.39|2.97|1.37|0
1679624700000|2023-03-24 02:25:00|2.98|1.38|2.96|1.36|2.98|1.38|2.95|1.35|0
1679625000000|2023-03-24 02:30:00|2.95|1.35|2.96|1.36|2.97|1.37|2.95|1.35|0
1679625300000|2023-03-24 02:35:00|2.95|1.35|2.96|1.36|2.97|1.37|2.95|1.35|0
1679625600000|2023-03-24 02:40:00|2.97|1.37|2.98|1.38|2.98|1.38|2.96|1.36|0
1679625900000|2023-03-24 02:45:00|2.97|1.37|2.96|1.36|2.98|1.38|2.96|1.36|0
1679626200000|2023-03-24 02:50:00|2.95|1.35|2.95|1.35|2.96|1.36|2.94|1.34|0
1679626500000|2023-03-24 02:55:00|2.96|1.36|2.95|1.35|2.97|1.37|2.95|1.35|0
1679626800000|2023-03-24 03:00:00|2.96|1.36|2.94|1.34|2.96|1.36|2.94|1.34|0
1679627100000|2023-03-24 03:05:00|2.95|1.35|2.96|1.36|2.97|1.37|2.95|1.35|0
1679627400000|2023-03-24 03:10:00|2.95|1.35|2.96|1.36|2.96|1.36|2.95|1.35|0
1679627700000|2023-03-24 03:15:00|2.97|1.37|2.95|1.35|2.97|1.37|2.95|1.35|0
1679628000000|2023-03-24 03:20:00|2.96|1.36|2.96|1.36|2.96|1.36|2.94|1.34|0
1679628300000|2023-03-24 03:25:00|2.95|1.35|2.96|1.36|2.96|1.36|2.95|1.35|0
1679628600000|2023-03-24 03:30:00|2.97|1.37|2.96|1.36|2.98|1.38|2.96|1.36|0
1679628900000|2023-03-24 03:35:00|2.97|1.37|2.98|1.38|2.98|1.38|2.97|1.37|0
1679629200000|2023-03-24 03:40:00|2.99|1.39|3|1.4|3|1.4|2.99|1.39|0
1679629500000|2023-03-24 03:45:00|2.99|1.39|2.99|1.39|2.99|1.39|2.98|1.38|0
1679629800000|2023-03-24 03:50:00|2.98|1.38|2.98|1.38|2.99|1.39|2.98|1.38|0
1679630100000|2023-03-24 03:55:00|2.97|1.37|2.97|1.37|2.98|1.38|2.96|1.36|0
1679630400000|2023-03-24 04:00:00|2.98|1.38|2.97|1.37|2.98|1.38|2.96|1.36|0
1679630700000|2023-03-24 04:05:00|2.98|1.38|2.96|1.36|2.98|1.38|2.96|1.36|0
1679631000000|2023-03-24 04:10:00|2.95|1.35|2.96|1.36|2.96|1.36|2.94|1.34|0
1679631300000|2023-03-24 04:15:00|2.95|1.35|2.96|1.36|2.96|1.36|2.95|1.35|0
1679631600000|2023-03-24 04:20:00|2.95|1.35|2.97|1.37|2.97|1.37|2.95|1.35|0
1679631900000|2023-03-24 04:25:00|2.98|1.38|2.97|1.37|2.98|1.38|2.97|1.37|0
1679632200000|2023-03-24 04:30:00|2.98|1.38|2.98|1.38|2.99|1.39|2.98|1.38|0
1679632500000|2023-03-24 04:35:00|2.99|1.39|2.99|1.39|2.99|1.39|2.99|1.39|0
1679632800000|2023-03-24 04:40:00|2.98|1.38|2.98|1.38|2.98|1.38|2.98|1.38|0
1679633100000|2023-03-24 04:45:00|2.99|1.39|2.98|1.38|2.99|1.39|2.98|1.38|0
1679633400000|2023-03-24 04:50:00|2.97|1.37|2.98|1.38|2.98|1.38|2.97|1.37|0
1679633700000|2023-03-24 04:55:00|2.97|1.37|2.96|1.36|2.98|1.38|2.96|1.36|0
1679634000000|2023-03-24 05:00:00|2.97|1.37|2.99|1.39|2.99|1.39|2.95|1.35|0
1679634300000|2023-03-24 05:05:00|2.98|1.38|2.98|1.38|2.98|1.38|2.97|1.37|0
1679634600000|2023-03-24 05:10:00|2.97|1.37|2.99|1.39|2.99|1.39|2.97|1.37|0
1679634900000|2023-03-24 05:15:00|2.98|1.38|3.01|1.41|3.01|1.41|2.98|1.38|0
1679635200000|2023-03-24 05:20:00|3.02|1.42|3.02|1.42|3.03|1.43|3.02|1.42|0
1679635500000|2023-03-24 05:25:00|3.01|1.41|3.06|1.46|3.07|1.47|3.01|1.41|0
1679635800000|2023-03-24 05:30:00|3.07|1.47|3.06|1.46|3.07|1.47|3.06|1.46|0
1679636100000|2023-03-24 05:35:00|3.05|1.45|3.05|1.45|3.05|1.45|3.04|1.44|0
1679636400000|2023-03-24 05:40:00|3.04|1.44|3.04|1.44|3.05|1.45|3.04|1.44|0
1679636700000|2023-03-24 05:45:00|3.03|1.43|3.03|1.43|3.04|1.44|3.03|1.43|0
1679637000000|2023-03-24 05:50:00|3.04|1.44|3.01|1.41|3.05|1.45|3.01|1.41|0
1679637300000|2023-03-24 05:55:00|3|1.4|2.99|1.39|3.01|1.41|2.98|1.38|0
1679637600000|2023-03-24 06:00:00|3|1.4|3.01|1.41|3.01|1.41|2.99|1.39|0
1679637900000|2023-03-24 06:05:00|2.91|1.51|2.92|1.52|2.92|1.52|2.9|1.5|0
1679638200000|2023-03-24 06:10:00|2.91|1.51|2.94|1.54|2.94|1.54|2.91|1.51|0
1679638500000|2023-03-24 06:15:00|2.93|1.53|2.91|1.51|2.94|1.54|2.9|1.5|0
1679638800000|2023-03-24 06:20:00|2.9|1.5|2.93|1.53|2.93|1.53|2.9|1.5|0
1679639100000|2023-03-24 06:25:00|2.94|1.54|2.91|1.51|2.94|1.54|2.91|1.51|0
1679639400000|2023-03-24 06:30:00|2.92|1.52|2.92|1.52|2.93|1.53|2.92|1.52|0
1679639700000|2023-03-24 06:35:00|2.91|1.51|2.91|1.51|2.93|1.53|2.91|1.51|0
1679640000000|2023-03-24 06:40:00|2.9|1.5|2.91|1.51|2.91|1.51|2.89|1.49|0
1679640300000|2023-03-24 06:45:00|2.9|1.5|2.91|1.51|2.91|1.51|2.9|1.5|0
1679640600000|2023-03-24 06:50:00|2.92|1.52|2.93|1.53|2.93|1.53|2.91|1.51|0
1679640900000|2023-03-24 06:55:00|2.94|1.54|2.95|1.55|2.95|1.55|2.93|1.53|0
1679641200000|2023-03-24 07:00:00|2.94|1.54|2.93|1.53|2.94|1.54|2.91|1.51|0
1679641500000|2023-03-24 07:05:00|2.94|1.54|2.92|1.52|2.94|1.54|2.91|1.51|0
1679641800000|2023-03-24 07:10:00|2.93|1.53|2.94|1.54|2.95|1.55|2.93|1.53|0
1679642100000|2023-03-24 07:15:00|3.05|1.65|3.04|1.64|3.06|1.66|3.04|1.64|0
1679642400000|2023-03-24 07:20:00|3.05|1.65|3.08|1.68|3.08|1.68|3.04|1.64|0
1679642700000|2023-03-24 07:25:00|3.07|1.67|3.11|1.71|3.11|1.71|3.07|1.67|0
1679643000000|2023-03-24 07:30:00|3.14|1.74|3.17|1.77|3.22|1.82|3.14|1.74|0
1679643300000|2023-03-24 07:35:00|3.18|1.78|3.18|1.78|3.19|1.79|3.16|1.76|0
1679643600000|2023-03-24 07:40:00|3.19|1.79|3.2|1.8|3.21|1.81|3.18|1.78|0
1679643900000|2023-03-24 07:45:00|3.19|1.79|3.22|1.82|3.25|1.85|3.19|1.79|0
1679644200000|2023-03-24 07:50:00|3.23|1.83|3.19|1.79|3.24|1.84|3.19|1.79|0
1679644500000|2023-03-24 07:55:00|3.18|1.78|3.17|1.77|3.19|1.79|3.17|1.77|0
1679644800000|2023-03-24 08:00:00|3.16|1.76|3.03|1.63|3.17|1.77|3.02|1.62|0
1679645100000|2023-03-24 08:05:00|3.02|1.62|2.93|1.53|3.02|1.62|2.88|1.48|0
1679645400000|2023-03-24 08:10:00|2.94|1.54|3.02|1.62|3.03|1.63|2.94|1.54|0
1679645700000|2023-03-24 08:15:00|3.03|1.63|2.97|1.57|3.05|1.65|2.97|1.57|0
1679646000000|2023-03-24 08:20:00|2.96|1.56|3.04|1.64|3.06|1.66|2.93|1.53|0
1679646300000|2023-03-24 08:25:00|3.05|1.65|3.08|1.68|3.1|1.7|3.03|1.63|0
1679646600000|2023-03-24 08:30:00|3.09|1.69|3.03|1.63|3.1|1.7|3.03|1.63|0
1679646900000|2023-03-24 08:35:00|3.02|1.62|2.94|1.54|3.04|1.64|2.94|1.54|0
1679647200000|2023-03-24 08:40:00|2.95|1.55|3.22|1.82|3.25|1.85|2.89|1.49|0
1679647500000|2023-03-24 08:45:00|3.21|1.81|3.14|1.74|3.22|1.82|3.13|1.73|0
1679647800000|2023-03-24 08:50:00|3.13|1.73|3.2|1.8|3.22|1.82|3.11|1.71|0
1679648100000|2023-03-24 08:55:00|3.21|1.81|3.29|1.89|3.33|1.93|3.21|1.81|0
1679648400000|2023-03-24 09:00:00|3.3|1.9|3.18|1.78|3.3|1.9|3.12|1.72|0
1679648700000|2023-03-24 09:05:00|3.17|1.77|3.16|1.76|3.27|1.87|3.14|1.74|0
1679649000000|2023-03-24 09:10:00|3.17|1.77|3.15|1.75|3.26|1.86|3.14|1.74|0
1679649300000|2023-03-24 09:15:00|3.16|1.76|3.13|1.73|3.2|1.8|3.11|1.71|0
1679649600000|2023-03-24 09:20:00|3.12|1.72|3.08|1.68|3.12|1.72|3.05|1.65|0
1679649900000|2023-03-24 09:25:00|3.07|1.67|3.08|1.68|3.1|1.7|3.07|1.67|0
1679650200000|2023-03-24 09:30:00|3.07|1.67|3.01|1.61|3.08|1.68|2.98|1.58|0
1679650500000|2023-03-24 09:35:00|3.02|1.62|3.15|1.75|3.17|1.77|2.94|1.54|0
1679650800000|2023-03-24 09:40:00|3.14|1.74|3.28|1.88|3.29|1.89|3.13|1.73|0
1679651100000|2023-03-24 09:45:00|3.27|1.87|3.14|1.74|3.28|1.88|3.09|1.69|0
1679651400000|2023-03-24 09:50:00|3.13|1.73|3.09|1.69|3.14|1.74|3.08|1.68|0
1679651700000|2023-03-24 09:55:00|3.08|1.68|3.07|1.67|3.13|1.73|3.06|1.66|0
1679652000000|2023-03-24 10:00:00|3.06|1.66|3.05|1.65|3.11|1.71|3.03|1.63|0
1679652300000|2023-03-24 10:05:00|3.04|1.64|3.34|1.94|3.4|2|3.03|1.63|0
1679652600000|2023-03-24 10:10:00|3.36|1.96|3.31|1.91|3.4|2|3.31|1.91|0
1679652900000|2023-03-24 10:15:00|3.32|1.92|3.61|2.21|3.62|2.22|3.32|1.92|0
1679653200000|2023-03-24 10:20:00|3.6|2.2|3.56|2.16|3.65|2.25|3.55|2.15|0
1679653500000|2023-03-24 10:25:00|3.57|2.17|3.31|1.91|3.61|2.21|3.31|1.91|0
1679653800000|2023-03-24 10:30:00|3.29|1.89|3.25|1.85|3.3|1.9|3.24|1.84|0
1679654100000|2023-03-24 10:35:00|3.26|1.86|3.27|1.87|3.28|1.88|3.18|1.78|0
1679654400000|2023-03-24 10:40:00|3.28|1.88|3.31|1.91|3.33|1.93|3.27|1.87|0
1679654700000|2023-03-24 10:45:00|3.32|1.92|3.37|1.97|3.39|1.99|3.3|1.9|0
1679655000000|2023-03-24 10:50:00|3.36|1.96|3.33|1.93|3.37|1.97|3.32|1.92|0
1679655300000|2023-03-24 10:55:00|3.35|1.95|3.31|1.91|3.36|1.96|3.25|1.85|0
1679655600000|2023-03-24 11:00:00|3.3|1.9|3.28|1.88|3.31|1.91|3.16|1.76|0
1679655900000|2023-03-24 11:05:00|3.29|1.89|3.21|1.81|3.29|1.89|3.19|1.79|0
1679656200000|2023-03-24 11:10:00|3.2|1.8|3.25|1.85|3.27|1.87|3.17|1.77|0
1679656500000|2023-03-24 11:15:00|3.26|1.86|3.21|1.81|3.26|1.86|3.19|1.79|0
1679656800000|2023-03-24 11:20:00|3.22|1.82|3.25|1.85|3.29|1.89|3.22|1.82|0
1679657100000|2023-03-24 11:25:00|3.24|1.84|3.28|1.88|3.3|1.9|3.23|1.83|0
1679657400000|2023-03-24 11:30:00|3.27|1.87|3.32|1.92|3.34|1.94|3.27|1.87|0
1679657700000|2023-03-24 11:35:00|3.31|1.91|3.13|1.73|3.34|1.94|3.1|1.7|0
1679658000000|2023-03-24 11:40:00|3.14|1.74|3.04|1.64|3.16|1.76|3.03|1.63|0
1679658300000|2023-03-24 11:45:00|3.03|1.63|2.99|1.59|3.05|1.65|2.99|1.59|0
1679658600000|2023-03-24 11:50:00|2.98|1.58|3.13|1.73|3.13|1.73|2.97|1.57|0
1679658900000|2023-03-24 11:55:00|3.12|1.72|3.09|1.69|3.16|1.76|3.06|1.66|0
1679659200000|2023-03-24 12:00:00|3.1|1.7|3.03|1.63|3.11|1.71|3.02|1.62|0
1679659500000|2023-03-24 12:05:00|3.04|1.64|3.18|1.78|3.29|1.89|3|1.6|0
1679659800000|2023-03-24 12:10:00|3.17|1.77|3.13|1.73|3.25|1.85|3.13|1.73|0
1679660100000|2023-03-24 12:15:00|3.12|1.72|3.07|1.67|3.12|1.72|3.03|1.63|0
1679660400000|2023-03-24 12:20:00|3.08|1.68|3.1|1.7|3.12|1.72|3.07|1.67|0
1679660700000|2023-03-24 12:25:00|3.09|1.69|3.12|1.72|3.13|1.73|3.09|1.69|0
1679661000000|2023-03-24 12:30:00|3.11|1.71|3.04|1.64|3.12|1.72|3.04|1.64|0
1679661300000|2023-03-24 12:35:00|3.05|1.65|3.03|1.63|3.18|1.78|3.02|1.62|0
1679661600000|2023-03-24 12:40:00|3.02|1.62|3.03|1.63|3.05|1.65|2.95|1.55|0
1679661900000|2023-03-24 12:45:00|3.04|1.64|3|1.6|3.08|1.68|2.99|1.59|0
1679662200000|2023-03-24 12:50:00|2.99|1.59|3.07|1.67|3.09|1.69|2.99|1.59|0
1679662500000|2023-03-24 12:55:00|3.08|1.68|3.2|1.8|3.24|1.84|3.08|1.68|0
1679662800000|2023-03-24 13:00:00|3.19|1.79|3.09|1.69|3.19|1.79|3.08|1.68|0
1679663100000|2023-03-24 13:05:00|3.11|1.71|3.08|1.68|3.13|1.73|3.08|1.68|0
1679663400000|2023-03-24 13:10:00|3.09|1.69|3.09|1.69|3.1|1.7|3.06|1.66|0
1679663700000|2023-03-24 13:15:00|3.08|1.68|3.01|1.61|3.08|1.68|2.96|1.56|0
1679664000000|2023-03-24 13:20:00|3|1.6|3.1|1.7|3.1|1.7|2.99|1.59|0
1679664300000|2023-03-24 13:25:00|3.09|1.69|3.27|1.87|3.27|1.87|3.07|1.67|0
1679664600000|2023-03-24 13:30:00|3.26|1.86|3.13|1.73|3.27|1.87|3.05|1.65|0
1679664900000|2023-03-24 13:35:00|3.12|1.72|3.11|1.71|3.18|1.78|3.08|1.68|0
1679665200000|2023-03-24 13:40:00|3.12|1.72|3.2|1.8|3.23|1.83|2.97|1.57|0
1679665500000|2023-03-24 13:45:00|3.12|1.72|3.1|1.7|3.23|1.83|3|1.6|0
1679665800000|2023-03-24 13:50:00|3.09|1.69|3.29|1.89|3.34|1.94|3.08|1.68|0
1679666100000|2023-03-24 13:55:00|3.31|1.91|3.39|1.99|3.42|2.02|3.31|1.91|0
1679666400000|2023-03-24 14:00:00|3.38|1.98|3.11|1.71|3.51|2.11|3.1|1.7|0
1679666700000|2023-03-24 14:05:00|3.1|1.7|3.08|1.68|3.22|1.82|3.03|1.63|0
1679667000000|2023-03-24 14:10:00|3.09|1.69|3.27|1.87|3.39|1.99|3.06|1.66|0
1679667300000|2023-03-24 14:15:00|3.26|1.86|3.12|1.72|3.26|1.86|3.08|1.68|0
1679667600000|2023-03-24 14:20:00|3.13|1.73|3.1|1.7|3.13|1.73|3|1.6|0
1679667900000|2023-03-24 14:25:00|3.13|1.73|3.25|1.85|3.36|1.96|3.13|1.73|0
1679668200000|2023-03-24 14:30:00|3.27|1.87|3.26|1.86|3.34|1.94|3.21|1.81|0
1679668500000|2023-03-24 14:35:00|3.27|1.87|3.15|1.75|3.28|1.88|3.13|1.73|0
1679668800000|2023-03-24 14:40:00|3.13|1.73|3.04|1.64|3.13|1.73|3.03|1.63|0
1679669100000|2023-03-24 14:45:00|3.05|1.65|3.12|1.72|3.22|1.82|3.05|1.65|0
1679669400000|2023-03-24 14:50:00|3.11|1.71|3.14|1.74|3.17|1.77|3.09|1.69|0
1679669700000|2023-03-24 14:55:00|3.12|1.72|3.21|1.81|3.23|1.83|3.11|1.71|0
1679670000000|2023-03-24 15:00:00|3.2|1.8|3.25|1.85|3.26|1.86|3.14|1.74|0
1679670300000|2023-03-24 15:05:00|3.27|1.87|3.07|1.67|3.29|1.89|3.06|1.66|0
1679670600000|2023-03-24 15:10:00|3.06|1.66|2.98|1.58|3.06|1.66|2.95|1.55|0
1679670900000|2023-03-24 15:15:00|2.99|1.59|3.01|1.61|3.09|1.69|2.98|1.58|0
1679671200000|2023-03-24 15:20:00|3.02|1.62|3.04|1.64|3.1|1.7|2.98|1.58|0
1679671500000|2023-03-24 15:25:00|3.05|1.65|3.09|1.69|3.13|1.73|3.05|1.65|0
1679671800000|2023-03-24 15:30:00|3.08|1.68|3.1|1.7|3.11|1.71|3.03|1.63|0
1679672100000|2023-03-24 15:35:00|3.11|1.71|3.14|1.74|3.18|1.78|3.11|1.71|0
1679672400000|2023-03-24 15:40:00|3.15|1.75|3.19|1.79|3.2|1.8|3.15|1.75|0
1679672700000|2023-03-24 15:45:00|3.2|1.8|3.13|1.73|3.51|2.11|3.13|1.73|0
1679673000000|2023-03-24 15:50:00|3.12|1.72|3.11|1.71|3.13|1.73|3.09|1.69|0
1679673300000|2023-03-24 15:55:00|3.09|1.69|3.24|1.84|3.26|1.86|3.09|1.69|0
1679673600000|2023-03-24 16:00:00|3.25|1.85|3.08|1.68|3.4|2|3.07|1.67|0
1679673900000|2023-03-24 16:05:00|3.06|1.66|2.96|1.56|3.08|1.68|2.96|1.56|0
1679674200000|2023-03-24 16:10:00|2.97|1.57|2.96|1.56|3.01|1.61|2.95|1.55|0
1679674500000|2023-03-24 16:15:00|2.97|1.57|3.19|1.79|3.19|1.79|2.88|1.48|0
1679674800000|2023-03-24 16:20:00|3.2|1.8|3.27|1.87|3.28|1.88|3.14|1.74|0
1679675100000|2023-03-24 16:25:00|3.28|1.88|3.31|1.91|3.31|1.91|3.22|1.82|0
1679675400000|2023-03-24 16:30:00|3.33|1.93|3.33|1.93|3.36|1.96|3.28|1.88|0
1679675700000|2023-03-24 16:35:00|3.34|1.94|3.32|1.92|3.4|2|3.3|1.9|0
1679676000000|2023-03-24 16:40:00|3.33|1.93|3.38|1.98|3.39|1.99|3.27|1.87|0
1679676300000|2023-03-24 16:45:00|3.39|1.99|3.05|1.65|3.5|2.1|3.04|1.64|0
1679676600000|2023-03-24 16:50:00|3.06|1.66|3|1.6|3.07|1.67|2.98|1.58|0
1679676900000|2023-03-24 16:55:00|3.01|1.61|3.01|1.61|3.1|1.7|3.01|1.61|0
1679677200000|2023-03-24 17:00:00|3.02|1.62|3.01|1.61|3.08|1.68|2.98|1.58|0
1679677500000|2023-03-24 17:05:00|3.02|1.62|2.99|1.59|3.07|1.67|2.95|1.55|0
1679677800000|2023-03-24 17:10:00|2.98|1.58|3.01|1.61|3.02|1.62|2.94|1.54|0
1679678100000|2023-03-24 17:15:00|3.02|1.62|2.93|1.53|3.03|1.63|2.92|1.52|0
1679678400000|2023-03-24 17:20:00|2.94|1.54|2.99|1.59|3.03|1.63|2.92|1.52|0
1679678700000|2023-03-24 17:25:00|3.01|1.61|3.07|1.67|3.16|1.76|3|1.6|0
1679679000000|2023-03-24 17:30:00|3.08|1.68|3.08|1.68|3.15|1.75|3.06|1.66|0
1679679300000|2023-03-24 17:35:00|3.09|1.69|3.16|1.76|3.19|1.79|3.09|1.69|0
1679679600000|2023-03-24 17:40:00|3.17|1.77|3.11|1.71|3.2|1.8|3.08|1.68|0
1679679900000|2023-03-24 17:45:00|3.12|1.72|2.99|1.59|3.12|1.72|2.99|1.59|0
1679680200000|2023-03-24 17:50:00|3|1.6|3|1.6|3.02|1.62|2.97|1.57|0
1679680500000|2023-03-24 17:55:00|3.01|1.61|3.05|1.65|3.06|1.66|2.98|1.58|0
1679680800000|2023-03-24 18:00:00|3.06|1.66|3.12|1.72|3.13|1.73|3.06|1.66|0
1679681100000|2023-03-24 18:05:00|3.11|1.71|3.11|1.71|3.13|1.73|3.03|1.63|0
1679681400000|2023-03-24 18:10:00|3.1|1.7|3.16|1.76|3.18|1.78|3.09|1.69|0
1679681700000|2023-03-24 18:15:00|3.17|1.77|3.18|1.78|3.23|1.83|3.13|1.73|0
1679682000000|2023-03-24 18:20:00|3.19|1.79|3.13|1.73|3.21|1.81|3.12|1.72|0
1679682300000|2023-03-24 18:25:00|3.12|1.72|2.93|1.53|3.15|1.75|2.89|1.49|0
1679682600000|2023-03-24 18:30:00|2.92|1.52|3.02|1.62|3.06|1.66|2.92|1.52|0
1679682900000|2023-03-24 18:35:00|3.01|1.61|3.03|1.63|3.07|1.67|2.97|1.57|0
1679683200000|2023-03-24 18:40:00|3.02|1.62|3.05|1.65|3.07|1.67|2.99|1.59|0
1679683500000|2023-03-24 18:45:00|3.06|1.66|3.05|1.65|3.09|1.69|3.02|1.62|0
1679683800000|2023-03-24 18:50:00|3.04|1.64|3|1.6|3.05|1.65|2.98|1.58|0
1679684100000|2023-03-24 18:55:00|2.99|1.59|3.01|1.61|3.06|1.66|2.99|1.59|0
1679684400000|2023-03-24 19:00:00|3.02|1.62|2.96|1.56|3.03|1.63|2.93|1.53|0
1679684700000|2023-03-24 19:05:00|2.95|1.55|2.93|1.53|2.98|1.58|2.92|1.52|0
1679685000000|2023-03-24 19:10:00|2.94|1.54|2.94|1.54|2.99|1.59|2.91|1.51|0
1679685300000|2023-03-24 19:15:00|2.93|1.53|3.06|1.66|3.08|1.68|2.93|1.53|0
1679685600000|2023-03-24 19:20:00|3.07|1.67|3.11|1.71|3.19|1.79|3.07|1.67|0
1679685900000|2023-03-24 19:25:00|3.1|1.7|3.15|1.75|3.17|1.77|3.09|1.69|0
1679686200000|2023-03-24 19:30:00|3.17|1.77|3.14|1.74|3.19|1.79|3.11|1.71|0
1679686500000|2023-03-24 19:35:00|3.13|1.73|3.13|1.73|3.21|1.81|3.11|1.71|0
1679686800000|2023-03-24 19:40:00|3.14|1.74|2.85|1.45|3.15|1.75|2.84|1.44|0
1679687100000|2023-03-24 19:45:00|2.83|1.43|2.8|1.4|2.86|1.46|2.77|1.37|0
1679687400000|2023-03-24 19:50:00|2.78|1.38|2.75|1.35|2.83|1.43|2.74|1.34|0
1679687700000|2023-03-24 19:55:00|2.76|1.36|2.91|1.51|2.91|1.51|2.72|1.32|0
1679688000000|2023-03-24 20:00:00|2.92|1.52|2.93|1.53|2.95|1.55|2.89|1.49|0
1679688300000|2023-03-24 20:05:00|2.92|1.52|2.94|1.54|2.95|1.55|2.92|1.52|0
1679688600000|2023-03-24 20:10:00|2.95|1.55|2.95|1.55|2.95|1.55|2.94|1.54|0
1679876100000|2023-03-27 00:15:00|3.21|1.61|3.17|1.57|3.23|1.63|3.16|1.56|0
1679876400000|2023-03-27 00:20:00|3.16|1.56|3.13|1.53|3.17|1.57|3.13|1.53|0
1679876700000|2023-03-27 00:25:00|3.14|1.54|3.1|1.5|3.15|1.55|3.1|1.5|0
1679877000000|2023-03-27 00:30:00|3.09|1.49|3.13|1.53|3.14|1.54|3.08|1.48|0
1679877300000|2023-03-27 00:35:00|3.14|1.54|3.15|1.55|3.16|1.56|3.12|1.52|0
1679877600000|2023-03-27 00:40:00|3.16|1.56|3.16|1.56|3.18|1.58|3.16|1.56|0
1679877900000|2023-03-27 00:45:00|3.17|1.57|3.17|1.57|3.19|1.59|3.16|1.56|0
1679878200000|2023-03-27 00:50:00|3.16|1.56|3.14|1.54|3.16|1.56|3.14|1.54|0
1679878500000|2023-03-27 00:55:00|3.15|1.55|3.15|1.55|3.17|1.57|3.14|1.54|0
1679878800000|2023-03-27 01:00:00|3.14|1.54|3.16|1.56|3.16|1.56|3.13|1.53|0
1679879100000|2023-03-27 01:05:00|3.15|1.55|3.12|1.52|3.15|1.55|3.1|1.5|0
1679879400000|2023-03-27 01:10:00|3.13|1.53|3.13|1.53|3.14|1.54|3.12|1.52|0
1679879700000|2023-03-27 01:15:00|3.12|1.52|3.15|1.55|3.16|1.56|3.12|1.52|0
1679880000000|2023-03-27 01:20:00|3.16|1.56|3.13|1.53|3.16|1.56|3.13|1.53|0
1679880300000|2023-03-27 01:25:00|3.14|1.54|3.14|1.54|3.14|1.54|3.12|1.52|0
1679880600000|2023-03-27 01:30:00|3.13|1.53|3.11|1.51|3.13|1.53|3.1|1.5|0
1679880900000|2023-03-27 01:35:00|3.1|1.5|3.1|1.5|3.11|1.51|3.07|1.47|0
1679881200000|2023-03-27 01:40:00|3.11|1.51|3.14|1.54|3.15|1.55|3.09|1.49|0
1679881500000|2023-03-27 01:45:00|3.13|1.53|3.12|1.52|3.14|1.54|3.12|1.52|0
1679881800000|2023-03-27 01:50:00|3.11|1.51|3.13|1.53|3.14|1.54|3.11|1.51|0
1679882100000|2023-03-27 01:55:00|3.12|1.52|3.11|1.51|3.13|1.53|3.11|1.51|0
1679882400000|2023-03-27 02:00:00|3.12|1.52|3.11|1.51|3.13|1.53|3.11|1.51|0
1679882700000|2023-03-27 02:05:00|3.12|1.52|3.12|1.52|3.13|1.53|3.12|1.52|0
1679883000000|2023-03-27 02:10:00|3.11|1.51|3.14|1.54|3.15|1.55|3.11|1.51|0
1679883300000|2023-03-27 02:15:00|3.15|1.55|3.14|1.54|3.15|1.55|3.14|1.54|0
1679883600000|2023-03-27 02:20:00|3.15|1.55|3.15|1.55|3.16|1.56|3.14|1.54|0
1679883900000|2023-03-27 02:25:00|3.16|1.56|3.12|1.52|3.16|1.56|3.12|1.52|0
1679884200000|2023-03-27 02:30:00|3.11|1.51|3.12|1.52|3.12|1.52|3.11|1.51|0
1679884500000|2023-03-27 02:35:00|3.11|1.51|3.12|1.52|3.13|1.53|3.11|1.51|0
1679884800000|2023-03-27 02:40:00|3.11|1.51|3.12|1.52|3.12|1.52|3.11|1.51|0
1679885100000|2023-03-27 02:45:00|3.11|1.51|3.1|1.5|3.12|1.52|3.1|1.5|0
1679885400000|2023-03-27 02:50:00|3.11|1.51|3.12|1.52|3.13|1.53|3.1|1.5|0
1679885700000|2023-03-27 02:55:00|3.11|1.51|3.13|1.53|3.13|1.53|3.11|1.51|0
1679886000000|2023-03-27 03:00:00|3.12|1.52|3.13|1.53|3.13|1.53|3.12|1.52|0
1679886300000|2023-03-27 03:05:00|3.12|1.52|3.15|1.55|3.15|1.55|3.12|1.52|0
1679886600000|2023-03-27 03:10:00|3.17|1.57|3.16|1.56|3.17|1.57|3.16|1.56|0
1679886900000|2023-03-27 03:15:00|3.15|1.55|3.16|1.56|3.17|1.57|3.15|1.55|0
1679887200000|2023-03-27 03:20:00|3.17|1.57|3.15|1.55|3.17|1.57|3.15|1.55|0
1679887500000|2023-03-27 03:25:00|3.14|1.54|3.14|1.54|3.15|1.55|3.14|1.54|0
1679887800000|2023-03-27 03:30:00|3.15|1.55|3.17|1.57|3.17|1.57|3.15|1.55|0
1679888100000|2023-03-27 03:35:00|3.18|1.58|3.25|1.65|3.25|1.65|3.18|1.58|0
1679888400000|2023-03-27 03:40:00|3.24|1.64|3.24|1.64|3.25|1.65|3.22|1.62|0
1679888700000|2023-03-27 03:45:00|3.25|1.65|3.25|1.65|3.27|1.67|3.25|1.65|0
1679889000000|2023-03-27 03:50:00|3.26|1.66|3.23|1.63|3.26|1.66|3.23|1.63|0
1679889300000|2023-03-27 03:55:00|3.22|1.62|3.24|1.64|3.24|1.64|3.22|1.62|0
1679889600000|2023-03-27 04:00:00|3.25|1.65|3.24|1.64|3.25|1.65|3.24|1.64|0
1679889900000|2023-03-27 04:05:00|3.23|1.63|3.24|1.64|3.24|1.64|3.23|1.63|0
1679890200000|2023-03-27 04:10:00|3.23|1.63|3.24|1.64|3.25|1.65|3.23|1.63|0
1679890500000|2023-03-27 04:15:00|3.23|1.63|3.21|1.61|3.24|1.64|3.21|1.61|0
1679890800000|2023-03-27 04:20:00|3.22|1.62|3.22|1.62|3.23|1.63|3.21|1.61|0
1679891100000|2023-03-27 04:25:00|3.21|1.61|3.22|1.62|3.23|1.63|3.21|1.61|0
1679891400000|2023-03-27 04:30:00|3.23|1.63|3.22|1.62|3.23|1.63|3.21|1.61|0
1679891700000|2023-03-27 04:35:00|3.21|1.61|3.2|1.6|3.22|1.62|3.2|1.6|0
1679892000000|2023-03-27 04:40:00|3.21|1.61|3.2|1.6|3.21|1.61|3.2|1.6|0
1679892300000|2023-03-27 04:45:00|3.19|1.59|3.19|1.59|3.2|1.6|3.18|1.58|0
1679892600000|2023-03-27 04:50:00|3.2|1.6|3.18|1.58|3.2|1.6|3.18|1.58|0
1679892900000|2023-03-27 04:55:00|3.19|1.59|3.22|1.62|3.22|1.62|3.18|1.58|0
1679893200000|2023-03-27 05:00:00|3.23|1.63|3.2|1.6|3.24|1.64|3.2|1.6|0
1679893500000|2023-03-27 05:05:00|3.21|1.61|3.21|1.61|3.22|1.62|3.19|1.59|0
1679893800000|2023-03-27 05:10:00|3.22|1.62|3.19|1.59|3.22|1.62|3.18|1.58|0
1679894100000|2023-03-27 05:15:00|3.2|1.6|3.22|1.62|3.22|1.62|3.19|1.59|0
1679894400000|2023-03-27 05:20:00|3.23|1.63|3.19|1.59|3.23|1.63|3.19|1.59|0
1679894700000|2023-03-27 05:25:00|3.2|1.6|3.21|1.61|3.23|1.63|3.19|1.59|0
1679895000000|2023-03-27 05:30:00|3.22|1.62|3.21|1.61|3.22|1.62|3.2|1.6|0
1679895300000|2023-03-27 05:35:00|3.2|1.6|3.2|1.6|3.21|1.61|3.19|1.59|0
1679895600000|2023-03-27 05:40:00|3.21|1.61|3.21|1.61|3.23|1.63|3.2|1.6|0
1679895900000|2023-03-27 05:45:00|3.22|1.62|3.22|1.62|3.28|1.68|3.21|1.61|0
1679896200000|2023-03-27 05:50:00|3.23|1.63|3.24|1.64|3.25|1.65|3.21|1.61|0
1679896500000|2023-03-27 05:55:00|3.25|1.65|3.24|1.64|3.25|1.65|3.23|1.63|0
1679896800000|2023-03-27 06:00:00|3.25|1.65|3.25|1.65|3.26|1.66|3.23|1.63|0
1679897100000|2023-03-27 06:05:00|3.15|1.75|3.15|1.75|3.17|1.77|3.14|1.74|0
1679897400000|2023-03-27 06:10:00|3.16|1.76|3.15|1.75|3.16|1.76|3.12|1.72|0
1679897700000|2023-03-27 06:15:00|3.16|1.76|3.16|1.76|3.18|1.78|3.15|1.75|0
1679898000000|2023-03-27 06:20:00|3.17|1.77|3.14|1.74|3.17|1.77|3.13|1.73|0
1679898300000|2023-03-27 06:25:00|3.15|1.75|3.19|1.79|3.19|1.79|3.15|1.75|0
1679898600000|2023-03-27 06:30:00|3.2|1.8|2.96|1.56|3.2|1.8|2.95|1.55|0
1679898900000|2023-03-27 06:35:00|2.97|1.57|2.98|1.58|2.98|1.58|2.94|1.54|0
1679899200000|2023-03-27 06:40:00|2.99|1.59|2.94|1.54|3|1.6|2.93|1.53|0
1679899500000|2023-03-27 06:45:00|2.93|1.53|2.94|1.54|2.94|1.54|2.92|1.52|0
1679899800000|2023-03-27 06:50:00|2.95|1.55|2.95|1.55|2.96|1.56|2.94|1.54|0
1679900100000|2023-03-27 06:55:00|2.73|1.33|2.64|1.24|2.73|1.33|2.63|1.23|0
1679900400000|2023-03-27 07:00:00|3.16|1.76|3.19|1.79|3.21|1.81|3.13|1.73|0
1679900700000|2023-03-27 07:05:00|3.2|1.8|3.08|1.68|3.2|1.8|3.08|1.68|0
1679901000000|2023-03-27 07:10:00|3.07|1.67|3.06|1.66|3.09|1.69|3.05|1.65|0
1679901300000|2023-03-27 07:15:00|3.07|1.67|3.09|1.69|3.11|1.71|3.04|1.64|0
1679901600000|2023-03-27 07:20:00|3.08|1.68|3|1.6|3.08|1.68|2.99|1.59|0
1679901900000|2023-03-27 07:25:00|2.99|1.59|2.95|1.55|3|1.6|2.93|1.53|0
1679902200000|2023-03-27 07:30:00|2.7|1.3|3.13|1.73|3.14|1.74|2.62|1.22|0
1679902500000|2023-03-27 07:35:00|3.14|1.74|3.14|1.74|3.18|1.78|3.12|1.72|0
1679902800000|2023-03-27 07:40:00|3.13|1.73|3.09|1.69|3.15|1.75|3.08|1.68|0
1679903100000|2023-03-27 07:45:00|3.08|1.68|3.02|1.62|3.11|1.71|2.99|1.59|0
1679903400000|2023-03-27 07:50:00|3.03|1.63|3.07|1.67|3.09|1.69|3.02|1.62|0
1679903700000|2023-03-27 07:55:00|3.06|1.66|3.09|1.69|3.09|1.69|3.06|1.66|0
1679904000000|2023-03-27 08:00:00|3.08|1.68|3.14|1.74|3.16|1.76|3.08|1.68|0
1679904300000|2023-03-27 08:05:00|3.15|1.75|3.2|1.8|3.22|1.82|3.15|1.75|0
1679904600000|2023-03-27 08:10:00|3.21|1.81|3.22|1.82|3.24|1.84|3.17|1.77|0
1679904900000|2023-03-27 08:15:00|3.21|1.81|3.21|1.81|3.22|1.82|3.18|1.78|0
1679905200000|2023-03-27 08:20:00|3.22|1.82|3.22|1.82|3.28|1.88|3.2|1.8|0
1679905500000|2023-03-27 08:25:00|3.23|1.83|3.23|1.83|3.26|1.86|3.22|1.82|0
1679905800000|2023-03-27 08:30:00|3.24|1.84|3.27|1.87|3.27|1.87|3.23|1.83|0
1679906100000|2023-03-27 08:35:00|3.26|1.86|3.28|1.88|3.32|1.92|3.26|1.86|0
1679906400000|2023-03-27 08:40:00|3.27|1.87|3.26|1.86|3.27|1.87|3.24|1.84|0
1679906700000|2023-03-27 08:45:00|3.27|1.87|3.28|1.88|3.29|1.89|3.25|1.85|0
1679907000000|2023-03-27 08:50:00|3.29|1.89|3.27|1.87|3.3|1.9|3.24|1.84|0
1679907300000|2023-03-27 08:55:00|3.26|1.86|3.27|1.87|3.29|1.89|3.25|1.85|0
1679907600000|2023-03-27 09:00:00|3.26|1.86|3.3|1.9|3.3|1.9|3.26|1.86|0
1679907900000|2023-03-27 09:05:00|3.29|1.89|3.29|1.89|3.3|1.9|3.28|1.88|0
1679908200000|2023-03-27 09:10:00|3.3|1.9|3.23|1.83|3.3|1.9|3.22|1.82|0
1679908500000|2023-03-27 09:15:00|3.24|1.84|3.28|1.88|3.29|1.89|3.23|1.83|0
1679908800000|2023-03-27 09:20:00|3.29|1.89|3.3|1.9|3.31|1.91|3.28|1.88|0
1679909100000|2023-03-27 09:25:00|3.29|1.89|3.28|1.88|3.31|1.91|3.26|1.86|0
1679909400000|2023-03-27 09:30:00|3.27|1.87|3.24|1.84|3.28|1.88|3.24|1.84|0
1679909700000|2023-03-27 09:35:00|3.25|1.85|3.28|1.88|3.28|1.88|3.23|1.83|0
1679910000000|2023-03-27 09:40:00|3.27|1.87|3.32|1.92|3.32|1.92|3.27|1.87|0
1679910300000|2023-03-27 09:45:00|3.34|1.94|3.34|1.94|3.39|1.99|3.33|1.93|0
1679910600000|2023-03-27 09:50:00|3.35|1.95|3.34|1.94|3.36|1.96|3.34|1.94|0
1679910900000|2023-03-27 09:55:00|3.33|1.93|3.35|1.95|3.37|1.97|3.31|1.91|0
1679911200000|2023-03-27 10:00:00|3.36|1.96|3.39|1.99|3.42|2.02|3.36|1.96|0
1679911500000|2023-03-27 10:05:00|3.4|2|3.43|2.03|3.44|2.04|3.4|2|0
1679911800000|2023-03-27 10:10:00|3.44|2.04|3.4|2|3.48|2.08|3.4|2|0
1679912100000|2023-03-27 10:15:00|3.12|1.72|3.11|1.71|3.13|1.73|3.1|1.7|0
1679912400000|2023-03-27 10:20:00|3.1|1.7|3.14|1.74|3.14|1.74|3.1|1.7|0
1679912700000|2023-03-27 10:25:00|3.13|1.73|3.13|1.73|3.14|1.74|3.11|1.71|0
1679913000000|2023-03-27 10:30:00|3.41|2.01|3.41|2.01|3.42|2.02|3.39|1.99|0
1679913300000|2023-03-27 10:35:00|3.42|2.02|3.47|2.07|3.47|2.07|3.42|2.02|0
1679913600000|2023-03-27 10:40:00|3.46|2.06|3.44|2.04|3.46|2.06|3.44|2.04|0
1679913900000|2023-03-27 10:45:00|3.45|2.05|3.48|2.08|3.52|2.12|3.44|2.04|0
1679914200000|2023-03-27 10:50:00|3.49|2.09|3.47|2.07|3.52|2.12|3.47|2.07|0
1679914500000|2023-03-27 10:55:00|3.46|2.06|3.46|2.06|3.48|2.08|3.44|2.04|0
1679914800000|2023-03-27 11:00:00|3.47|2.07|3.47|2.07|3.51|2.11|3.46|2.06|0
1679915100000|2023-03-27 11:05:00|3.48|2.08|3.54|2.14|3.57|2.17|3.47|2.07|0
1679915400000|2023-03-27 11:10:00|3.53|2.13|3.56|2.16|3.57|2.17|3.52|2.12|0
1679915700000|2023-03-27 11:15:00|3.55|2.15|2.81|1.41|3.59|2.19|2.81|1.41|0
1679916000000|2023-03-27 11:20:00|2.82|1.42|3.01|1.61|3.03|1.63|2.79|1.39|0
1679916300000|2023-03-27 11:25:00|3.02|1.62|3.03|1.63|3.04|1.64|3.01|1.61|0
1679916600000|2023-03-27 11:30:00|3.04|1.64|3.03|1.63|3.06|1.66|3.03|1.63|0
1679916900000|2023-03-27 11:35:00|3.04|1.64|3.02|1.62|3.05|1.65|2.99|1.59|0
1679917200000|2023-03-27 11:40:00|3.03|1.63|3.01|1.61|3.05|1.65|2.99|1.59|0
1679917500000|2023-03-27 11:45:00|3.02|1.62|2.98|1.58|3.02|1.62|2.98|1.58|0
1679917800000|2023-03-27 11:50:00|2.99|1.59|2.95|1.55|3|1.6|2.93|1.53|0
1679918100000|2023-03-27 11:55:00|2.94|1.54|2.99|1.59|2.99|1.59|2.94|1.54|0
1679918400000|2023-03-27 12:00:00|3|1.6|2.96|1.56|3.04|1.64|2.96|1.56|0
1679918700000|2023-03-27 12:05:00|2.97|1.57|2.98|1.58|2.99|1.59|2.94|1.54|0
1679919000000|2023-03-27 12:10:00|2.99|1.59|2.99|1.59|3|1.6|2.97|1.57|0
1679919300000|2023-03-27 12:15:00|2.98|1.58|2.94|1.54|2.99|1.59|2.94|1.54|0
1679919600000|2023-03-27 12:20:00|2.95|1.55|2.96|1.56|2.98|1.58|2.94|1.54|0
1679919900000|2023-03-27 12:25:00|2.97|1.57|2.94|1.54|2.99|1.59|2.94|1.54|0
1679920200000|2023-03-27 12:30:00|2.95|1.55|2.96|1.56|2.97|1.57|2.94|1.54|0
1679920500000|2023-03-27 12:35:00|2.95|1.55|2.99|1.59|2.99|1.59|2.94|1.54|0
1679920800000|2023-03-27 12:40:00|2.98|1.58|2.98|1.58|3|1.6|2.96|1.56|0
1679921100000|2023-03-27 12:45:00|2.99|1.59|2.96|1.56|2.99|1.59|2.95|1.55|0
1679921400000|2023-03-27 12:50:00|2.95|1.55|2.94|1.54|2.96|1.56|2.92|1.52|0
1679921700000|2023-03-27 12:55:00|2.93|1.53|2.92|1.52|2.93|1.53|2.9|1.5|0
1679922000000|2023-03-27 13:00:00|2.93|1.53|2.92|1.52|2.95|1.55|2.91|1.51|0
1679922300000|2023-03-27 13:05:00|2.91|1.51|2.94|1.54|2.96|1.56|2.91|1.51|0
1679922600000|2023-03-27 13:10:00|2.93|1.53|2.94|1.54|2.96|1.56|2.93|1.53|0
1679922900000|2023-03-27 13:15:00|2.93|1.53|2.97|1.57|2.98|1.58|2.93|1.53|0
1679923200000|2023-03-27 13:20:00|2.98|1.58|2.98|1.58|2.99|1.59|2.97|1.57|0
1679923500000|2023-03-27 13:25:00|2.97|1.57|2.95|1.55|2.97|1.57|2.93|1.53|0
1679923800000|2023-03-27 13:30:00|2.93|1.53|2.99|1.59|2.99|1.59|2.91|1.51|0
1679924100000|2023-03-27 13:35:00|3|1.6|2.68|1.28|3.02|1.62|2.66|1.26|0
1679924400000|2023-03-27 13:40:00|2.69|1.29|2.82|1.42|2.84|1.44|2.67|1.27|0
1679924700000|2023-03-27 13:45:00|2.83|1.43|2.85|1.45|2.89|1.49|2.82|1.42|0
1679925000000|2023-03-27 13:50:00|2.86|1.46|2.77|1.37|2.9|1.5|2.75|1.35|0
1679925300000|2023-03-27 13:55:00|2.78|1.38|2.76|1.36|2.82|1.42|2.7|1.3|0
1679925600000|2023-03-27 14:00:00|2.77|1.37|2.75|1.35|2.78|1.38|2.73|1.33|0
1679925900000|2023-03-27 14:05:00|2.76|1.36|2.73|1.33|2.76|1.36|2.69|1.29|0
1679926200000|2023-03-27 14:10:00|2.74|1.34|2.71|1.31|2.76|1.36|2.69|1.29|0
1679926500000|2023-03-27 14:15:00|2.7|1.3|2.68|1.28|2.78|1.38|2.61|1.21|0
1679926800000|2023-03-27 14:20:00|2.69|1.29|2.69|1.29|2.74|1.34|2.69|1.29|0
1679927100000|2023-03-27 14:25:00|2.68|1.28|2.62|1.22|2.69|1.29|2.61|1.21|0
1679927400000|2023-03-27 14:30:00|2.6|1.2|2.86|1.46|2.93|1.53|2.55|1.15|0
1679927700000|2023-03-27 14:35:00|2.84|1.44|2.86|1.46|2.88|1.48|2.81|1.41|0
1679928000000|2023-03-27 14:40:00|2.88|1.48|2.82|1.42|2.88|1.48|2.82|1.42|0
1679928300000|2023-03-27 14:45:00|2.81|1.41|2.86|1.46|2.89|1.49|2.8|1.4|0
1679928600000|2023-03-27 14:50:00|2.87|1.47|2.91|1.51|2.92|1.52|2.86|1.46|0
1679928900000|2023-03-27 14:55:00|2.9|1.5|2.79|1.39|2.94|1.54|2.79|1.39|0
1679929200000|2023-03-27 15:00:00|2.8|1.4|2.8|1.4|2.85|1.45|2.78|1.38|0
1679929500000|2023-03-27 15:05:00|2.79|1.39|2.75|1.35|2.81|1.41|2.75|1.35|0
1679929800000|2023-03-27 15:10:00|2.74|1.34|2.81|1.41|2.81|1.41|2.73|1.33|0
1679930100000|2023-03-27 15:15:00|2.8|1.4|2.73|1.33|2.8|1.4|2.72|1.32|0
1679930400000|2023-03-27 15:20:00|2.74|1.34|2.78|1.38|2.8|1.4|2.73|1.33|0
1679930700000|2023-03-27 15:25:00|2.79|1.39|2.83|1.43|2.85|1.45|2.78|1.38|0
1679931000000|2023-03-27 15:30:00|2.84|1.44|2.85|1.45|2.87|1.47|2.83|1.43|0
1679931300000|2023-03-27 15:35:00|2.86|1.46|2.85|1.45|2.87|1.47|2.81|1.41|0
1679931600000|2023-03-27 15:40:00|2.84|1.44|2.82|1.42|2.85|1.45|2.78|1.38|0
1679931900000|2023-03-27 15:45:00|2.81|1.41|2.84|1.44|2.85|1.45|2.81|1.41|0
1679932200000|2023-03-27 15:50:00|2.83|1.43|2.76|1.36|2.86|1.46|2.75|1.35|0
1679932500000|2023-03-27 15:55:00|2.75|1.35|2.74|1.34|2.76|1.36|2.68|1.28|0
1679932800000|2023-03-27 16:00:00|2.72|1.32|2.79|1.39|2.79|1.39|2.72|1.32|0
1679933100000|2023-03-27 16:05:00|2.78|1.38|2.71|1.31|2.78|1.38|2.68|1.28|0
1679933400000|2023-03-27 16:10:00|2.72|1.32|2.75|1.35|2.76|1.36|2.7|1.3|0
1679933700000|2023-03-27 16:15:00|2.76|1.36|2.82|1.42|2.83|1.43|2.74|1.34|0
1679934000000|2023-03-27 16:20:00|2.83|1.43|2.87|1.47|2.87|1.47|2.82|1.42|0
1679934300000|2023-03-27 16:25:00|2.86|1.46|2.92|1.52|2.93|1.53|2.67|1.27|0
1679934600000|2023-03-27 16:30:00|2.93|1.53|2.87|1.47|2.94|1.54|2.87|1.47|0
1679934900000|2023-03-27 16:35:00|2.88|1.48|2.85|1.45|2.89|1.49|2.84|1.44|0
1679935200000|2023-03-27 16:40:00|2.86|1.46|2.85|1.45|2.86|1.46|2.81|1.41|0
1679935500000|2023-03-27 16:45:00|2.86|1.46|2.87|1.47|2.88|1.48|2.82|1.42|0
1679935800000|2023-03-27 16:50:00|2.88|1.48|2.86|1.46|2.9|1.5|2.84|1.44|0
1679936100000|2023-03-27 16:55:00|2.85|1.45|2.86|1.46|2.87|1.47|2.83|1.43|0
1679936400000|2023-03-27 17:00:00|2.87|1.47|2.92|1.52|2.93|1.53|2.84|1.44|0
1679936700000|2023-03-27 17:05:00|2.91|1.51|2.89|1.49|2.94|1.54|2.87|1.47|0
1679937000000|2023-03-27 17:10:00|2.88|1.48|2.84|1.44|2.89|1.49|2.83|1.43|0
1679937300000|2023-03-27 17:15:00|2.85|1.45|2.87|1.47|2.87|1.47|2.8|1.4|0
1679937600000|2023-03-27 17:20:00|2.86|1.46|2.83|1.43|2.97|1.57|2.81|1.41|0
1679937900000|2023-03-27 17:25:00|2.82|1.42|2.85|1.45|2.85|1.45|2.82|1.42|0
1679938200000|2023-03-27 17:30:00|2.86|1.46|2.87|1.47|2.89|1.49|2.83|1.43|0
1679938500000|2023-03-27 17:35:00|2.86|1.46|2.84|1.44|2.87|1.47|2.83|1.43|0
1679938800000|2023-03-27 17:40:00|2.85|1.45|2.89|1.49|2.89|1.49|2.85|1.45|0
1679939100000|2023-03-27 17:45:00|2.9|1.5|2.9|1.5|2.93|1.53|2.87|1.47|0
1679939400000|2023-03-27 17:50:00|2.89|1.49|2.83|1.43|2.91|1.51|2.83|1.43|0
1679939700000|2023-03-27 17:55:00|2.82|1.42|2.82|1.42|2.86|1.46|2.81|1.41|0
1679940000000|2023-03-27 18:00:00|2.83|1.43|2.77|1.37|2.83|1.43|2.76|1.36|0
1679940300000|2023-03-27 18:05:00|2.76|1.36|2.78|1.38|2.78|1.38|2.75|1.35|0
1679940600000|2023-03-27 18:10:00|2.77|1.37|2.83|1.43|2.83|1.43|2.77|1.37|0
1679940900000|2023-03-27 18:15:00|2.82|1.42|2.86|1.46|2.86|1.46|2.81|1.41|0
1679941200000|2023-03-27 18:20:00|2.85|1.45|2.88|1.48|2.91|1.51|2.85|1.45|0
1679941500000|2023-03-27 18:25:00|2.89|1.49|2.9|1.5|2.94|1.54|2.89|1.49|0
1679941800000|2023-03-27 18:30:00|2.91|1.51|2.77|1.37|2.92|1.52|2.75|1.35|0
1679942100000|2023-03-27 18:35:00|2.76|1.36|2.8|1.4|2.83|1.43|2.76|1.36|0
1679942400000|2023-03-27 18:40:00|2.79|1.39|2.79|1.39|2.81|1.41|2.77|1.37|0
1679942700000|2023-03-27 18:45:00|3.12|1.72|3.13|1.73|3.16|1.76|3.09|1.69|0
1679943000000|2023-03-27 18:50:00|3.14|1.74|3.11|1.71|3.15|1.75|3.1|1.7|0
1679943300000|2023-03-27 18:55:00|3.12|1.72|3.18|1.78|3.18|1.78|3.12|1.72|0
1679943600000|2023-03-27 19:00:00|2.85|1.45|2.81|1.41|2.87|1.47|2.79|1.39|0
1679943900000|2023-03-27 19:05:00|2.8|1.4|2.75|1.35|2.81|1.41|2.74|1.34|0
1679944200000|2023-03-27 19:10:00|2.76|1.36|2.77|1.37|2.77|1.37|2.73|1.33|0
1679944500000|2023-03-27 19:15:00|2.76|1.36|2.74|1.34|2.79|1.39|2.73|1.33|0
1679944800000|2023-03-27 19:20:00|2.73|1.33|2.77|1.37|2.77|1.37|2.71|1.31|0
1679945100000|2023-03-27 19:25:00|2.78|1.38|2.78|1.38|2.8|1.4|2.75|1.35|0
1679945400000|2023-03-27 19:30:00|2.79|1.39|2.76|1.36|2.81|1.41|2.73|1.33|0
1679945700000|2023-03-27 19:35:00|2.77|1.37|2.69|1.29|2.78|1.38|2.65|1.25|0
1679946000000|2023-03-27 19:40:00|2.7|1.3|2.69|1.29|2.73|1.33|2.67|1.27|0
1679946300000|2023-03-27 19:45:00|2.68|1.28|2.64|1.24|2.7|1.3|2.64|1.24|0
1679946600000|2023-03-27 19:50:00|2.62|1.22|2.65|1.25|2.68|1.28|2.59|1.19|0
1679946900000|2023-03-27 19:55:00|2.64|1.24|2.74|1.34|2.74|1.34|2.55|1.15|0
1679947200000|2023-03-27 20:00:00|2.76|1.36|2.81|1.41|2.82|1.42|2.76|1.36|0
1679947500000|2023-03-27 20:05:00|2.82|1.42|2.79|1.39|2.82|1.42|2.79|1.39|0
1679947800000|2023-03-27 20:10:00|2.8|1.4|2.8|1.4|2.81|1.41|2.8|1.4|0
1679948100000|2023-03-27 20:15:00|2.9|1.3|2.9|1.3|2.91|1.31|2.9|1.3|0
1679948400000|2023-03-27 20:20:00|2.91|1.31|2.91|1.31|2.91|1.31|2.9|1.3|0
1679948700000|2023-03-27 20:25:00|2.9|1.3|2.91|1.31|2.92|1.32|2.9|1.3|0
1679949000000|2023-03-27 20:30:00|2.92|1.32|2.93|1.33|2.93|1.33|2.91|1.31|0
1679949300000|2023-03-27 20:35:00|2.92|1.32|2.92|1.32|2.93|1.33|2.92|1.32|0
1679949600000|2023-03-27 20:40:00|2.93|1.33|2.94|1.34|2.94|1.34|2.92|1.32|0
1679949900000|2023-03-27 20:45:00|2.93|1.33|2.95|1.35|2.95|1.35|2.93|1.33|0
1679950200000|2023-03-27 20:50:00|2.94|1.34|2.94|1.34|2.95|1.35|2.93|1.33|0
1679950500000|2023-03-27 20:55:00|2.93|1.33|2.95|1.35|2.95|1.35|2.93|1.33|0
1679950800000|2023-03-27 21:00:00|2.94|1.34|2.94|1.34|2.94|1.34|2.94|1.34|0
1679951400000|2023-03-27 21:10:00|2.93|1.33|2.94|1.34|2.94|1.34|2.93|1.33|0
1679951700000|2023-03-27 21:15:00|2.93|1.33|2.93|1.33|2.93|1.33|2.93|1.33|0
1679952000000|2023-03-27 21:20:00|2.94|1.34|2.95|1.35|2.95|1.35|2.94|1.34|0
1679952300000|2023-03-27 21:25:00|2.94|1.34|2.94|1.34|2.95|1.35|2.94|1.34|0
1679952600000|2023-03-27 21:30:00|2.95|1.35|2.95|1.35|2.95|1.35|2.94|1.34|0
1679952900000|2023-03-27 21:35:00|2.94|1.34|2.95|1.35|2.95|1.35|2.94|1.34|0
1679953200000|2023-03-27 21:40:00|2.94|1.34|2.94|1.34|2.95|1.35|2.94|1.34|0
1679953800000|2023-03-27 21:50:00|2.95|1.35|2.94|1.34|2.95|1.35|2.94|1.34|0
1679954100000|2023-03-27 21:55:00|2.95|1.35|2.94|1.34|2.95|1.35|2.94|1.34|0
1679954400000|2023-03-27 22:00:00|2.92|1.32|2.92|1.32|2.92|1.32|2.91|1.31|0
1679954700000|2023-03-27 22:05:00|2.91|1.31|2.91|1.31|2.91|1.31|2.9|1.3|0
1679955000000|2023-03-27 22:10:00|2.92|1.32|2.9|1.3|2.92|1.32|2.9|1.3|0
1679955300000|2023-03-27 22:15:00|2.89|1.29|2.9|1.3|2.9|1.3|2.89|1.29|0
1679955600000|2023-03-27 22:20:00|2.89|1.29|2.89|1.29|2.9|1.3|2.89|1.29|0
1679955900000|2023-03-27 22:25:00|2.9|1.3|2.9|1.3|2.9|1.3|2.89|1.29|0
1679956200000|2023-03-27 22:30:00|2.89|1.29|2.89|1.29|2.9|1.3|2.87|1.27|0
1679956500000|2023-03-27 22:35:00|2.88|1.28|2.89|1.29|2.89|1.29|2.88|1.28|0
1679956800000|2023-03-27 22:40:00|2.88|1.28|2.9|1.3|2.9|1.3|2.88|1.28|0
1679957100000|2023-03-27 22:45:00|2.91|1.31|2.9|1.3|2.91|1.31|2.9|1.3|0
1679957400000|2023-03-27 22:50:00|2.91|1.31|2.92|1.32|2.92|1.32|2.9|1.3|0
1679957700000|2023-03-27 22:55:00|2.93|1.33|2.93|1.33|2.93|1.33|2.93|1.33|0
1679958000000|2023-03-27 23:00:00|2.94|1.34|2.92|1.32|2.94|1.34|2.92|1.32|0
1679958300000|2023-03-27 23:05:00|2.93|1.33|2.93|1.33|2.93|1.33|2.92|1.32|0
1679958600000|2023-03-27 23:10:00|2.94|1.34|2.93|1.33|2.94|1.34|2.93|1.33|0
1679958900000|2023-03-27 23:15:00|2.94|1.34|2.93|1.33|2.94|1.34|2.93|1.33|0
1679959200000|2023-03-27 23:20:00|2.94|1.34|2.93|1.33|2.94|1.34|2.93|1.33|0
1679959500000|2023-03-27 23:25:00|2.94|1.34|2.93|1.33|2.94|1.34|2.93|1.33|0
1679959800000|2023-03-27 23:30:00|2.94|1.34|2.93|1.33|2.95|1.35|2.93|1.33|0
1679960100000|2023-03-27 23:35:00|2.94|1.34|2.93|1.33|2.94|1.34|2.93|1.33|0
1679960400000|2023-03-27 23:40:00|2.94|1.34|2.93|1.33|2.94|1.34|2.93|1.33|0
1679960700000|2023-03-27 23:45:00|2.92|1.32|2.94|1.34|2.94|1.34|2.92|1.32|0
1679961000000|2023-03-27 23:50:00|2.95|1.35|2.93|1.33|2.95|1.35|2.92|1.32|0
1679961300000|2023-03-27 23:55:00|2.94|1.34|2.94|1.34|2.95|1.35|2.94|1.34|0
1679961600000|2023-03-28 00:00:00|2.95|1.35|2.91|1.31|2.95|1.35|2.9|1.3|0
1679961900000|2023-03-28 00:05:00|2.9|1.3|2.9|1.3|2.91|1.31|2.89|1.29|0
1679962200000|2023-03-28 00:10:00|2.91|1.31|2.9|1.3|2.92|1.32|2.9|1.3|0
1679962500000|2023-03-28 00:15:00|2.89|1.29|2.89|1.29|2.9|1.3|2.87|1.27|0
1679962800000|2023-03-28 00:20:00|2.88|1.28|2.89|1.29|2.89|1.29|2.88|1.28|0
1679963100000|2023-03-28 00:25:00|2.9|1.3|2.88|1.28|2.9|1.3|2.88|1.28|0
1679963400000|2023-03-28 00:30:00|2.89|1.29|2.89|1.29|2.89|1.29|2.88|1.28|0
1679963700000|2023-03-28 00:35:00|2.88|1.28|2.9|1.3|2.9|1.3|2.88|1.28|0
1679964000000|2023-03-28 00:40:00|2.91|1.31|2.9|1.3|2.91|1.31|2.9|1.3|0
1679964300000|2023-03-28 00:45:00|2.89|1.29|2.89|1.29|2.9|1.3|2.88|1.28|0
1679964600000|2023-03-28 00:50:00|2.88|1.28|2.9|1.3|2.9|1.3|2.88|1.28|0
1679964900000|2023-03-28 00:55:00|2.91|1.31|2.9|1.3|2.91|1.31|2.9|1.3|0
1679965200000|2023-03-28 01:00:00|2.89|1.29|2.91|1.31|2.91|1.31|2.89|1.29|0
1679965500000|2023-03-28 01:05:00|2.92|1.32|2.93|1.33|2.94|1.34|2.91|1.31|0
1679965800000|2023-03-28 01:10:00|2.94|1.34|2.9|1.3|2.94|1.34|2.9|1.3|0
1679966100000|2023-03-28 01:15:00|2.91|1.31|2.88|1.28|2.91|1.31|2.88|1.28|0
1679966400000|2023-03-28 01:20:00|2.89|1.29|2.88|1.28|2.89|1.29|2.88|1.28|0
1679966700000|2023-03-28 01:25:00|2.89|1.29|2.9|1.3|2.9|1.3|2.89|1.29|0
1679967000000|2023-03-28 01:30:00|2.89|1.29|2.92|1.32|2.94|1.34|2.89|1.29|0
1679967300000|2023-03-28 01:35:00|2.91|1.31|2.91|1.31|2.92|1.32|2.91|1.31|0
1679967600000|2023-03-28 01:40:00|2.9|1.3|2.87|1.27|2.9|1.3|2.86|1.26|0
1679967900000|2023-03-28 01:45:00|2.86|1.26|2.87|1.27|2.87|1.27|2.86|1.26|0
1679968200000|2023-03-28 01:50:00|2.86|1.26|2.87|1.27|2.87|1.27|2.86|1.26|0
1679968500000|2023-03-28 01:55:00|2.88|1.28|2.86|1.26|2.88|1.28|2.86|1.26|0
1679968800000|2023-03-28 02:00:00|2.85|1.25|2.86|1.26|2.86|1.26|2.84|1.24|0
1679969100000|2023-03-28 02:05:00|2.85|1.25|2.85|1.25|2.87|1.27|2.85|1.25|0
1679969400000|2023-03-28 02:10:00|2.86|1.26|2.84|1.24|2.86|1.26|2.84|1.24|0
1679969700000|2023-03-28 02:15:00|2.85|1.25|2.85|1.25|2.86|1.26|2.84|1.24|0
1679970000000|2023-03-28 02:20:00|2.86|1.26|2.86|1.26|2.87|1.27|2.86|1.26|0
1679970300000|2023-03-28 02:25:00|2.87|1.27|2.86|1.26|2.87|1.27|2.86|1.26|0
1679970600000|2023-03-28 02:30:00|2.87|1.27|2.87|1.27|2.88|1.28|2.87|1.27|0
1679970900000|2023-03-28 02:35:00|2.88|1.28|2.87|1.27|2.88|1.28|2.86|1.26|0
1679971200000|2023-03-28 02:40:00|2.86|1.26|2.87|1.27|2.87|1.27|2.86|1.26|0
1679971500000|2023-03-28 02:45:00|2.88|1.28|2.88|1.28|2.88|1.28|2.88|1.28|0
1679971800000|2023-03-28 02:50:00|2.87|1.27|2.91|1.31|2.92|1.32|2.87|1.27|0
1679972100000|2023-03-28 02:55:00|2.9|1.3|2.91|1.31|2.92|1.32|2.88|1.28|0
1679972400000|2023-03-28 03:00:00|2.92|1.32|2.91|1.31|2.92|1.32|2.9|1.3|0
1679972700000|2023-03-28 03:05:00|2.92|1.32|2.92|1.32|2.93|1.33|2.91|1.31|0
1679973000000|2023-03-28 03:10:00|2.93|1.33|2.92|1.32|2.93|1.33|2.92|1.32|0
1679973300000|2023-03-28 03:15:00|2.93|1.33|2.91|1.31|2.93|1.33|2.91|1.31|0
1679973600000|2023-03-28 03:20:00|2.92|1.32|2.92|1.32|2.92|1.32|2.91|1.31|0
1679973900000|2023-03-28 03:25:00|2.91|1.31|2.92|1.32|2.92|1.32|2.91|1.31|0
1679974200000|2023-03-28 03:30:00|2.93|1.33|2.92|1.32|2.93|1.33|2.92|1.32|0
1679974500000|2023-03-28 03:35:00|2.91|1.31|2.91|1.31|2.92|1.32|2.91|1.31|0
1679974800000|2023-03-28 03:40:00|2.92|1.32|2.91|1.31|2.92|1.32|2.91|1.31|0
1679975100000|2023-03-28 03:45:00|2.92|1.32|2.92|1.32|2.92|1.32|2.91|1.31|0
1679975400000|2023-03-28 03:50:00|2.91|1.31|2.91|1.31|2.92|1.32|2.91|1.31|0
1679975700000|2023-03-28 03:55:00|2.92|1.32|2.91|1.31|2.92|1.32|2.91|1.31|0
1679976000000|2023-03-28 04:00:00|2.92|1.32|2.92|1.32|2.92|1.32|2.92|1.32|0
1679976300000|2023-03-28 04:05:00|2.91|1.31|2.91|1.31|2.92|1.32|2.91|1.31|0
1679976600000|2023-03-28 04:10:00|2.92|1.32|2.91|1.31|2.92|1.32|2.9|1.3|0
1679977200000|2023-03-28 04:20:00|2.9|1.3|2.9|1.3|2.91|1.31|2.9|1.3|0
1679977500000|2023-03-28 04:25:00|2.91|1.31|2.9|1.3|2.91|1.31|2.9|1.3|0
1679978100000|2023-03-28 04:35:00|2.89|1.29|2.89|1.29|2.9|1.3|2.89|1.29|0
1679978400000|2023-03-28 04:40:00|2.9|1.3|2.9|1.3|2.91|1.31|2.89|1.29|0
1679979600000|2023-03-28 05:00:00|2.89|1.29|2.9|1.3|2.9|1.3|2.89|1.29|0
1679979900000|2023-03-28 05:05:00|2.89|1.29|2.9|1.3|2.9|1.3|2.89|1.29|0
1679980200000|2023-03-28 05:10:00|2.91|1.31|2.91|1.31|2.91|1.31|2.9|1.3|0
1679980500000|2023-03-28 05:15:00|2.9|1.3|2.88|1.28|2.91|1.31|2.88|1.28|0
1679980800000|2023-03-28 05:20:00|2.89|1.29|2.88|1.28|2.89|1.29|2.87|1.27|0
1679981100000|2023-03-28 05:25:00|2.87|1.27|2.88|1.28|2.88|1.28|2.86|1.26|0
1679981400000|2023-03-28 05:30:00|2.87|1.27|2.88|1.28|2.88|1.28|2.87|1.27|0
1679981700000|2023-03-28 05:35:00|2.89|1.29|2.89|1.29|2.89|1.29|2.88|1.28|0
1679982000000|2023-03-28 05:40:00|2.9|1.3|2.89|1.29|2.9|1.3|2.89|1.29|0
1679982300000|2023-03-28 05:45:00|2.9|1.3|2.9|1.3|2.9|1.3|2.89|1.29|0
1679982600000|2023-03-28 05:50:00|2.91|1.31|2.91|1.31|2.91|1.31|2.9|1.3|0
1679982900000|2023-03-28 05:55:00|2.9|1.3|2.91|1.31|2.91|1.31|2.89|1.29|0
1679983200000|2023-03-28 06:00:00|2.92|1.32|2.93|1.33|2.93|1.33|2.91|1.31|0
1679983500000|2023-03-28 06:05:00|2.83|1.43|2.86|1.46|2.87|1.47|2.83|1.43|0
1679983800000|2023-03-28 06:10:00|2.87|1.47|2.87|1.47|2.89|1.49|2.86|1.46|0
1679984100000|2023-03-28 06:15:00|2.88|1.48|2.86|1.46|2.88|1.48|2.85|1.45|0
1679984400000|2023-03-28 06:20:00|2.87|1.47|2.87|1.47|2.88|1.48|2.86|1.46|0
1679984700000|2023-03-28 06:25:00|2.86|1.46|2.88|1.48|2.89|1.49|2.86|1.46|0
1679985000000|2023-03-28 06:30:00|2.87|1.47|2.88|1.48|2.89|1.49|2.86|1.46|0
1679985300000|2023-03-28 06:35:00|2.89|1.49|2.89|1.49|2.9|1.5|2.88|1.48|0
1679985600000|2023-03-28 06:40:00|2.9|1.5|2.89|1.49|2.9|1.5|2.88|1.48|0
1679985900000|2023-03-28 06:45:00|2.88|1.48|2.89|1.49|2.91|1.51|2.88|1.48|0
1679986200000|2023-03-28 06:50:00|2.88|1.48|2.89|1.49|2.9|1.5|2.88|1.48|0
1679986500000|2023-03-28 06:55:00|2.88|1.48|2.89|1.49|2.9|1.5|2.87|1.47|0
1679986800000|2023-03-28 07:00:00|2.9|1.5|2.94|1.54|2.97|1.57|2.9|1.5|0
1679987100000|2023-03-28 07:05:00|2.95|1.55|2.92|1.52|2.95|1.55|2.9|1.5|0
1679987400000|2023-03-28 07:10:00|2.91|1.51|2.86|1.46|2.93|1.53|2.85|1.45|0
1679987700000|2023-03-28 07:15:00|2.85|1.45|2.85|1.45|2.87|1.47|2.84|1.44|0
1679988000000|2023-03-28 07:20:00|2.84|1.44|2.82|1.42|2.85|1.45|2.79|1.39|0
1679988300000|2023-03-28 07:25:00|2.81|1.41|2.82|1.42|2.83|1.43|2.8|1.4|0
1679988600000|2023-03-28 07:30:00|2.81|1.41|2.82|1.42|2.82|1.42|2.8|1.4|0
1679988900000|2023-03-28 07:35:00|2.83|1.43|2.87|1.47|2.87|1.47|2.83|1.43|0
1679989200000|2023-03-28 07:40:00|2.86|1.46|2.85|1.45|2.88|1.48|2.85|1.45|0
1679989500000|2023-03-28 07:45:00|2.86|1.46|2.82|1.42|2.86|1.46|2.82|1.42|0
1679989800000|2023-03-28 07:50:00|2.81|1.41|2.78|1.38|2.81|1.41|2.76|1.36|0
1679990100000|2023-03-28 07:55:00|2.77|1.37|2.75|1.35|2.8|1.4|2.73|1.33|0
1679990400000|2023-03-28 08:00:00|2.74|1.34|2.74|1.34|2.76|1.36|2.73|1.33|0
1679990700000|2023-03-28 08:05:00|2.73|1.33|2.77|1.37|2.77|1.37|2.73|1.33|0
1679991000000|2023-03-28 08:10:00|2.78|1.38|2.75|1.35|2.78|1.38|2.75|1.35|0
1679991300000|2023-03-28 08:15:00|2.76|1.36|2.75|1.35|2.77|1.37|2.73|1.33|0
1679991600000|2023-03-28 08:20:00|2.74|1.34|2.75|1.35|2.77|1.37|2.71|1.31|0
1679991900000|2023-03-28 08:25:00|2.74|1.34|2.74|1.34|2.75|1.35|2.74|1.34|0
1679992200000|2023-03-28 08:30:00|2.73|1.33|2.73|1.33|2.75|1.35|2.72|1.32|0
1679992500000|2023-03-28 08:35:00|2.74|1.34|2.71|1.31|2.74|1.34|2.71|1.31|0
1679992800000|2023-03-28 08:40:00|2.7|1.3|2.71|1.31|2.71|1.31|2.68|1.28|0
1679993100000|2023-03-28 08:45:00|2.7|1.3|2.69|1.29|2.72|1.32|2.68|1.28|0
1679993400000|2023-03-28 08:50:00|2.68|1.28|2.72|1.32|2.72|1.32|2.68|1.28|0
1679993700000|2023-03-28 08:55:00|2.71|1.31|2.7|1.3|2.73|1.33|2.7|1.3|0
1679994000000|2023-03-28 09:00:00|2.69|1.29|2.72|1.32|2.72|1.32|2.69|1.29|0
1679994300000|2023-03-28 09:05:00|2.71|1.31|2.7|1.3|2.73|1.33|2.69|1.29|0
1679994600000|2023-03-28 09:10:00|2.69|1.29|2.71|1.31|2.71|1.31|2.68|1.28|0
1679994900000|2023-03-28 09:15:00|2.7|1.3|2.72|1.32|2.73|1.33|2.7|1.3|0
1679995200000|2023-03-28 09:20:00|2.73|1.33|2.72|1.32|2.73|1.33|2.71|1.31|0
1679995500000|2023-03-28 09:25:00|2.71|1.31|2.71|1.31|2.72|1.32|2.7|1.3|0
1679995800000|2023-03-28 09:30:00|2.7|1.3|2.71|1.31|2.71|1.31|2.7|1.3|0
1679996100000|2023-03-28 09:35:00|2.72|1.32|2.68|1.28|2.72|1.32|2.68|1.28|0
1679996400000|2023-03-28 09:40:00|2.69|1.29|2.67|1.27|2.69|1.29|2.67|1.27|0
1679996700000|2023-03-28 09:45:00|2.66|1.26|2.65|1.25|2.66|1.26|2.64|1.24|0
1679997000000|2023-03-28 09:50:00|2.66|1.26|2.68|1.28|2.68|1.28|2.65|1.25|0
1679997300000|2023-03-28 09:55:00|2.67|1.27|2.65|1.25|2.68|1.28|2.64|1.24|0
1679997600000|2023-03-28 10:00:00|2.64|1.24|2.66|1.26|2.67|1.27|2.64|1.24|0
1679997900000|2023-03-28 10:05:00|2.65|1.25|2.64|1.24|2.66|1.26|2.63|1.23|0
1679998200000|2023-03-28 10:10:00|2.65|1.25|2.65|1.25|2.66|1.26|2.64|1.24|0
1679998500000|2023-03-28 10:15:00|2.66|1.26|2.66|1.26|2.67|1.27|2.65|1.25|0
1679998800000|2023-03-28 10:20:00|2.65|1.25|2.65|1.25|2.67|1.27|2.65|1.25|0
1679999100000|2023-03-28 10:25:00|2.64|1.24|2.65|1.25|2.66|1.26|2.63|1.23|0
1679999400000|2023-03-28 10:30:00|2.64|1.24|2.63|1.23|2.64|1.24|2.62|1.22|0
1679999700000|2023-03-28 10:35:00|2.62|1.22|2.63|1.23|2.63|1.23|2.62|1.22|0
1680000000000|2023-03-28 10:40:00|2.62|1.22|2.62|1.22|2.63|1.23|2.61|1.21|0
1680000300000|2023-03-28 10:45:00|2.61|1.21|2.6|1.2|2.61|1.21|2.59|1.19|0
1680000600000|2023-03-28 10:50:00|2.61|1.21|2.59|1.19|2.61|1.21|2.59|1.19|0
1680000900000|2023-03-28 10:55:00|2.6|1.2|2.62|1.22|2.62|1.22|2.59|1.19|0
1680001200000|2023-03-28 11:00:00|2.63|1.23|2.66|1.26|2.66|1.26|2.63|1.23|0
1680001500000|2023-03-28 11:05:00|2.65|1.25|2.63|1.23|2.66|1.26|2.62|1.22|0
1680001800000|2023-03-28 11:10:00|2.64|1.24|2.64|1.24|2.65|1.25|2.63|1.23|0
1680002100000|2023-03-28 11:15:00|2.63|1.23|2.68|1.28|2.68|1.28|2.63|1.23|0
1680002400000|2023-03-28 11:20:00|2.69|1.29|2.69|1.29|2.69|1.29|2.67|1.27|0
1680002700000|2023-03-28 11:25:00|2.7|1.3|2.71|1.31|2.72|1.32|2.7|1.3|0
1680003000000|2023-03-28 11:30:00|2.72|1.32|2.71|1.31|2.73|1.33|2.7|1.3|0
1680003300000|2023-03-28 11:35:00|2.72|1.32|2.71|1.31|2.72|1.32|2.71|1.31|0
1680003600000|2023-03-28 11:40:00|2.7|1.3|2.71|1.31|2.72|1.32|2.7|1.3|0
1680003900000|2023-03-28 11:45:00|2.7|1.3|2.74|1.34|2.74|1.34|2.7|1.3|0
1680004200000|2023-03-28 11:50:00|2.73|1.33|2.7|1.3|2.74|1.34|2.7|1.3|0
1680004500000|2023-03-28 11:55:00|2.71|1.31|2.68|1.28|2.71|1.31|2.68|1.28|0
1680004800000|2023-03-28 12:00:00|2.69|1.29|2.67|1.27|2.7|1.3|2.66|1.26|0
1680005100000|2023-03-28 12:05:00|2.66|1.26|2.68|1.28|2.68|1.28|2.65|1.25|0
1680005400000|2023-03-28 12:10:00|2.67|1.27|2.7|1.3|2.7|1.3|2.67|1.27|0
1680005700000|2023-03-28 12:15:00|2.71|1.31|2.68|1.28|2.71|1.31|2.67|1.27|0
1680006000000|2023-03-28 12:20:00|2.69|1.29|2.68|1.28|2.69|1.29|2.67|1.27|0
1680006300000|2023-03-28 12:25:00|2.67|1.27|2.64|1.24|2.67|1.27|2.64|1.24|0
1680006600000|2023-03-28 12:30:00|2.65|1.25|2.6|1.2|2.65|1.25|2.6|1.2|0
1680006900000|2023-03-28 12:35:00|2.59|1.19|2.59|1.19|2.6|1.2|2.57|1.17|0
1680007200000|2023-03-28 12:40:00|2.6|1.2|2.58|1.18|2.6|1.2|2.56|1.16|0
1680007500000|2023-03-28 12:45:00|2.57|1.17|2.59|1.19|2.6|1.2|2.56|1.16|0
1680007800000|2023-03-28 12:50:00|2.58|1.18|2.57|1.17|2.6|1.2|2.57|1.17|0
1680008100000|2023-03-28 12:55:00|2.58|1.18|2.59|1.19|2.59|1.19|2.58|1.18|0
1680008400000|2023-03-28 13:00:00|2.58|1.18|2.61|1.21|2.62|1.22|2.58|1.18|0
1680008700000|2023-03-28 13:05:00|2.62|1.22|2.62|1.22|2.62|1.22|2.6|1.2|0
1680009000000|2023-03-28 13:10:00|2.61|1.21|2.58|1.18|2.61|1.21|2.57|1.17|0
1680009300000|2023-03-28 13:15:00|2.59|1.19|2.59|1.19|2.6|1.2|2.58|1.18|0
1680009600000|2023-03-28 13:20:00|2.58|1.18|2.59|1.19|2.59|1.19|2.57|1.17|0
1680009900000|2023-03-28 13:25:00|2.58|1.18|2.62|1.22|2.62|1.22|2.57|1.17|0
1680010200000|2023-03-28 13:30:00|2.63|1.23|2.7|1.3|2.71|1.31|2.56|1.16|0
1680010500000|2023-03-28 13:35:00|2.71|1.31|2.71|1.31|2.72|1.32|2.66|1.26|0
1680010800000|2023-03-28 13:40:00|2.72|1.32|2.66|1.26|2.73|1.33|2.61|1.21|0
1680011100000|2023-03-28 13:45:00|2.67|1.27|2.69|1.29|2.72|1.32|2.65|1.25|0
1680011400000|2023-03-28 13:50:00|2.7|1.3|2.72|1.32|2.72|1.32|2.64|1.24|0
1680011700000|2023-03-28 13:55:00|2.73|1.33|2.65|1.25|2.73|1.33|2.63|1.23|0
1680012000000|2023-03-28 14:00:00|2.66|1.26|2.69|1.29|2.72|1.32|2.6|1.2|0
1680012300000|2023-03-28 14:05:00|2.7|1.3|2.74|1.34|2.76|1.36|2.69|1.29|0
1680012600000|2023-03-28 14:10:00|2.75|1.35|2.76|1.36|2.79|1.39|2.74|1.34|0
1680012900000|2023-03-28 14:15:00|2.77|1.37|2.61|1.21|2.8|1.4|2.61|1.21|0
1680013200000|2023-03-28 14:20:00|2.62|1.22|2.56|1.16|2.62|1.22|2.54|1.14|0
1680013500000|2023-03-28 14:25:00|2.55|1.15|2.56|1.16|2.57|1.17|2.52|1.12|0
1680013800000|2023-03-28 14:30:00|2.55|1.15|2.38|0.98|2.55|1.15|2.38|0.98|0
1680014100000|2023-03-28 14:35:00|2.39|0.99|2.41|1.01|2.43|1.03|2.39|0.99|0
1680014400000|2023-03-28 14:40:00|2.42|1.02|2.41|1.01|2.42|1.02|2.39|0.99|0
1680014700000|2023-03-28 14:45:00|2.42|1.02|2.44|1.04|2.45|1.05|2.41|1.01|0
1680015000000|2023-03-28 14:50:00|2.45|1.05|2.41|1.01|2.45|1.05|2.41|1.01|0
1680015300000|2023-03-28 14:55:00|2.4|1|2.4|1|2.44|1.04|2.39|0.99|0
1680015600000|2023-03-28 15:00:00|2.41|1.01|2.47|1.07|2.49|1.09|2.4|1|0
1680015900000|2023-03-28 15:05:00|2.48|1.08|2.46|1.06|2.5|1.1|2.46|1.06|0
1680016200000|2023-03-28 15:10:00|2.45|1.05|2.49|1.09|2.49|1.09|2.44|1.04|0
1680016500000|2023-03-28 15:15:00|2.5|1.1|2.52|1.12|2.53|1.13|2.5|1.1|0
1680016800000|2023-03-28 15:20:00|2.51|1.11|2.52|1.12|2.55|1.15|2.5|1.1|0
1680017100000|2023-03-28 15:25:00|2.51|1.11|2.54|1.14|2.56|1.16|2.5|1.1|0
1680017400000|2023-03-28 15:30:00|2.55|1.15|2.54|1.14|2.57|1.17|2.53|1.13|0
1680017700000|2023-03-28 15:35:00|2.53|1.13|2.59|1.19|2.6|1.2|2.53|1.13|0
1680018000000|2023-03-28 15:40:00|2.6|1.2|2.55|1.15|2.6|1.2|2.55|1.15|0
1680018300000|2023-03-28 15:45:00|2.56|1.16|2.53|1.13|2.57|1.17|2.52|1.12|0
1680018600000|2023-03-28 15:50:00|2.52|1.12|2.57|1.17|2.57|1.17|2.52|1.12|0
1680018900000|2023-03-28 15:55:00|2.56|1.16|2.58|1.18|2.58|1.18|2.55|1.15|0
1680019200000|2023-03-28 16:00:00|2.59|1.19|2.56|1.16|2.59|1.19|2.55|1.15|0
1680019500000|2023-03-28 16:05:00|2.55|1.15|2.53|1.13|2.56|1.16|2.53|1.13|0
1680019800000|2023-03-28 16:10:00|2.54|1.14|2.53|1.13|2.54|1.14|2.5|1.1|0
1680020100000|2023-03-28 16:15:00|2.54|1.14|2.49|1.09|2.54|1.14|2.46|1.06|0
1680020400000|2023-03-28 16:20:00|2.5|1.1|2.5|1.1|2.52|1.12|2.48|1.08|0
1680020700000|2023-03-28 16:25:00|2.51|1.11|2.48|1.08|2.51|1.11|2.48|1.08|0
1680021000000|2023-03-28 16:30:00|2.49|1.09|2.48|1.08|2.49|1.09|2.45|1.05|0
1680021300000|2023-03-28 16:35:00|2.49|1.09|2.5|1.1|2.5|1.1|2.48|1.08|0
1680021600000|2023-03-28 16:40:00|2.49|1.09|2.5|1.1|2.52|1.12|2.47|1.07|0
1680021900000|2023-03-28 16:45:00|2.51|1.11|2.5|1.1|2.52|1.12|2.49|1.09|0
1680022200000|2023-03-28 16:50:00|2.49|1.09|2.48|1.08|2.49|1.09|2.46|1.06|0
1680022500000|2023-03-28 16:55:00|2.47|1.07|2.47|1.07|2.48|1.08|2.45|1.05|0
1680022800000|2023-03-28 17:00:00|2.49|1.09|2.43|1.03|2.5|1.1|2.43|1.03|0
1680023100000|2023-03-28 17:05:00|2.42|1.02|2.43|1.03|2.46|1.06|2.41|1.01|0
1680023400000|2023-03-28 17:10:00|2.44|1.04|2.42|1.02|2.45|1.05|2.4|1|0
1680023700000|2023-03-28 17:15:00|2.41|1.01|2.45|1.05|2.45|1.05|2.4|1|0
1680024000000|2023-03-28 17:20:00|2.44|1.04|2.42|1.02|2.44|1.04|2.41|1.01|0
1680024300000|2023-03-28 17:25:00|2.41|1.01|2.42|1.02|2.43|1.03|2.4|1|0
1680024600000|2023-03-28 17:30:00|2.41|1.01|2.35|0.95|2.44|1.04|2.35|0.95|0
1680024900000|2023-03-28 17:35:00|2.36|0.96|2.33|0.93|2.36|0.96|2.33|0.93|0
1680025200000|2023-03-28 17:40:00|2.34|0.94|2.33|0.93|2.34|0.94|2.32|0.92|0
1680025500000|2023-03-28 17:45:00|2.32|0.92|2.53|1.13|2.54|1.14|2.32|0.92|0
1680025800000|2023-03-28 17:50:00|2.52|1.12|2.5|1.1|2.52|1.12|2.5|1.1|0
1680026100000|2023-03-28 17:55:00|2.51|1.11|2.48|1.08|2.51|1.11|2.46|1.06|0
1680026400000|2023-03-28 18:00:00|2.47|1.07|2.53|1.13|2.53|1.13|2.46|1.06|0
1680026700000|2023-03-28 18:05:00|2.52|1.12|2.51|1.11|2.53|1.13|2.5|1.1|0
1680027000000|2023-03-28 18:10:00|2.52|1.12|2.52|1.12|2.52|1.12|2.49|1.09|0
1680027300000|2023-03-28 18:15:00|2.53|1.13|2.54|1.14|2.55|1.15|2.52|1.12|0
1680027600000|2023-03-28 18:20:00|2.55|1.15|2.51|1.11|2.57|1.17|2.51|1.11|0
1680027900000|2023-03-28 18:25:00|2.52|1.12|2.54|1.14|2.55|1.15|2.51|1.11|0
1680028200000|2023-03-28 18:30:00|2.53|1.13|2.5|1.1|2.54|1.14|2.5|1.1|0
1680028500000|2023-03-28 18:35:00|2.51|1.11|2.53|1.13|2.55|1.15|2.51|1.11|0
1680028800000|2023-03-28 18:40:00|2.54|1.14|2.58|1.18|2.58|1.18|2.54|1.14|0
1680029100000|2023-03-28 18:45:00|2.59|1.19|2.5|1.1|2.64|1.24|2.42|1.02|0
1680029400000|2023-03-28 18:50:00|2.51|1.11|2.5|1.1|2.52|1.12|2.49|1.09|0
1680029700000|2023-03-28 18:55:00|2.51|1.11|2.52|1.12|2.52|1.12|2.49|1.09|0
1680030000000|2023-03-28 19:00:00|2.53|1.13|2.53|1.13|2.56|1.16|2.52|1.12|0
1680030300000|2023-03-28 19:05:00|2.54|1.14|2.56|1.16|2.57|1.17|2.53|1.13|0
1680030600000|2023-03-28 19:10:00|2.57|1.17|2.54|1.14|2.58|1.18|2.53|1.13|0
1680030900000|2023-03-28 19:15:00|2.55|1.15|2.53|1.13|2.56|1.16|2.51|1.11|0
1680031200000|2023-03-28 19:20:00|2.52|1.12|2.52|1.12|2.55|1.15|2.51|1.11|0
1680031500000|2023-03-28 19:25:00|2.53|1.13|2.5|1.1|2.54|1.14|2.48|1.08|0
1680031800000|2023-03-28 19:30:00|2.49|1.09|2.53|1.13|2.53|1.13|2.46|1.06|0
1680032100000|2023-03-28 19:35:00|2.54|1.14|2.55|1.15|2.57|1.17|2.51|1.11|0
1680032400000|2023-03-28 19:40:00|2.54|1.14|2.53|1.13|2.56|1.16|2.53|1.13|0
1680032700000|2023-03-28 19:45:00|2.52|1.12|2.55|1.15|2.55|1.15|2.5|1.1|0
1680033000000|2023-03-28 19:50:00|2.57|1.17|2.61|1.21|2.65|1.25|2.55|1.15|0
1680033300000|2023-03-28 19:55:00|2.59|1.19|2.64|1.24|2.65|1.25|2.59|1.19|0
1680033600000|2023-03-28 20:00:00|2.66|1.26|2.72|1.32|2.73|1.33|2.66|1.26|0
1680033900000|2023-03-28 20:05:00|2.71|1.31|2.71|1.31|2.72|1.32|2.7|1.3|0
1680034200000|2023-03-28 20:10:00|2.7|1.3|2.69|1.29|2.7|1.3|2.69|1.29|0
1680034500000|2023-03-28 20:15:00|2.79|1.19|2.81|1.21|2.81|1.21|2.79|1.19|0
1680034800000|2023-03-28 20:20:00|2.8|1.2|2.81|1.21|2.81|1.21|2.8|1.2|0
1680035400000|2023-03-28 20:30:00|2.82|1.22|2.82|1.22|2.83|1.23|2.81|1.21|0
1680035700000|2023-03-28 20:35:00|2.81|1.21|2.81|1.21|2.82|1.22|2.8|1.2|0
1680036000000|2023-03-28 20:40:00|2.82|1.22|2.81|1.21|2.82|1.22|2.81|1.21|0
1680036300000|2023-03-28 20:45:00|2.8|1.2|2.8|1.2|2.81|1.21|2.8|1.2|0
1680036600000|2023-03-28 20:50:00|2.81|1.21|2.81|1.21|2.81|1.21|2.81|1.21|0
1680036900000|2023-03-28 20:55:00|2.82|1.22|2.82|1.22|2.82|1.22|2.81|1.21|0
1680037200000|2023-03-28 21:00:00|2.81|1.21|2.48|0.88|2.82|1.22|2.39|0.79|0
1680037500000|2023-03-28 21:05:00|2.49|0.89|2.49|0.89|2.49|0.89|2.48|0.88|0
1680037800000|2023-03-28 21:10:00|2.48|0.88|2.48|0.88|2.49|0.89|2.48|0.88|0
1680038100000|2023-03-28 21:15:00|2.49|0.89|2.49|0.89|2.49|0.89|2.48|0.88|0
1680038400000|2023-03-28 21:20:00|2.48|0.88|2.49|0.89|2.49|0.89|2.48|0.88|0
1680038700000|2023-03-28 21:25:00|2.48|0.88|2.49|0.89|2.49|0.89|2.48|0.88|0
1680040200000|2023-03-28 21:50:00|2.48|0.88|2.48|0.88|2.48|0.88|2.48|0.88|0
1680040800000|2023-03-28 22:00:00|2.49|0.89|2.47|0.87|2.49|0.89|2.47|0.87|0
1680041100000|2023-03-28 22:05:00|2.48|0.88|2.49|0.89|2.49|0.89|2.48|0.88|0
1680041400000|2023-03-28 22:10:00|2.5|0.9|2.5|0.9|2.5|0.9|2.5|0.9|0
1680041700000|2023-03-28 22:15:00|2.51|0.91|2.49|0.89|2.51|0.91|2.49|0.89|0
1680042000000|2023-03-28 22:20:00|2.5|0.9|2.5|0.9|2.5|0.9|2.49|0.89|0
1680042300000|2023-03-28 22:25:00|2.49|0.89|2.5|0.9|2.5|0.9|2.49|0.89|0
1680042900000|2023-03-28 22:35:00|2.49|0.89|2.49|0.89|2.5|0.9|2.49|0.89|0
1680043200000|2023-03-28 22:40:00|2.48|0.88|2.48|0.88|2.49|0.89|2.48|0.88|0
1680043500000|2023-03-28 22:45:00|2.49|0.89|2.49|0.89|2.49|0.89|2.48|0.88|0
1680043800000|2023-03-28 22:50:00|2.48|0.88|2.48|0.88|2.49|0.89|2.48|0.88|0
1680044100000|2023-03-28 22:55:00|2.49|0.89|2.48|0.88|2.49|0.89|2.48|0.88|0
1680044400000|2023-03-28 23:00:00|2.49|0.89|2.49|0.89|2.49|0.89|2.48|0.88|0
1680044700000|2023-03-28 23:05:00|2.5|0.9|2.5|0.9|2.51|0.91|2.5|0.9|0
1680045000000|2023-03-28 23:10:00|2.49|0.89|2.49|0.89|2.5|0.9|2.49|0.89|0
1680045300000|2023-03-28 23:15:00|2.5|0.9|2.51|0.91|2.51|0.91|2.49|0.89|0
1680045600000|2023-03-28 23:20:00|2.5|0.9|2.5|0.9|2.51|0.91|2.5|0.9|0
1680045900000|2023-03-28 23:25:00|2.51|0.91|2.5|0.9|2.51|0.91|2.5|0.9|0
1680046500000|2023-03-28 23:35:00|2.51|0.91|2.51|0.91|2.51|0.91|2.5|0.9|0
1680046800000|2023-03-28 23:40:00|2.5|0.9|2.52|0.92|2.52|0.92|2.5|0.9|0
1680047100000|2023-03-28 23:45:00|2.51|0.91|2.53|0.93|2.54|0.94|2.51|0.91|0
1680047400000|2023-03-28 23:50:00|2.54|0.94|2.54|0.94|2.54|0.94|2.53|0.93|0
1680047700000|2023-03-28 23:55:00|2.53|0.93|2.54|0.94|2.54|0.94|2.53|0.93|0
1680048000000|2023-03-29 00:00:00|2.53|0.93|2.54|0.94|2.54|0.94|2.53|0.93|0
1680048300000|2023-03-29 00:05:00|2.53|0.93|2.56|0.96|2.56|0.96|2.53|0.93|0
1680048600000|2023-03-29 00:10:00|2.57|0.97|2.57|0.97|2.57|0.97|2.56|0.96|0
1680048900000|2023-03-29 00:15:00|2.56|0.96|2.56|0.96|2.57|0.97|2.55|0.95|0
1680049200000|2023-03-29 00:20:00|2.55|0.95|2.56|0.96|2.56|0.96|2.55|0.95|0
1680049500000|2023-03-29 00:25:00|2.55|0.95|2.56|0.96|2.57|0.97|2.55|0.95|0
1680049800000|2023-03-29 00:30:00|2.57|0.97|2.56|0.96|2.58|0.98|2.56|0.96|0
1680050100000|2023-03-29 00:35:00|2.57|0.97|2.56|0.96|2.57|0.97|2.56|0.96|0
1680050400000|2023-03-29 00:40:00|2.57|0.97|2.57|0.97|2.57|0.97|2.56|0.96|0
1680050700000|2023-03-29 00:45:00|2.58|0.98|2.59|0.99|2.6|1|2.57|0.97|0
1680051000000|2023-03-29 00:50:00|2.6|1|2.59|0.99|2.6|1|2.59|0.99|0
1680051300000|2023-03-29 00:55:00|2.6|1|2.59|0.99|2.6|1|2.59|0.99|0
1680051600000|2023-03-29 01:00:00|2.6|1|2.59|0.99|2.6|1|2.59|0.99|0
1680051900000|2023-03-29 01:05:00|2.6|1|2.6|1|2.6|1|2.59|0.99|0
1680052200000|2023-03-29 01:10:00|2.59|0.99|2.6|1|2.6|1|2.59|0.99|0
1680052500000|2023-03-29 01:15:00|2.61|1.01|2.61|1.01|2.61|1.01|2.6|1|0
1680053100000|2023-03-29 01:25:00|2.62|1.02|2.63|1.03|2.63|1.03|2.62|1.02|0
1680053400000|2023-03-29 01:30:00|2.62|1.02|2.62|1.02|2.63|1.03|2.61|1.01|0
1680053700000|2023-03-29 01:35:00|2.61|1.01|2.61|1.01|2.62|1.02|2.6|1|0
1680054000000|2023-03-29 01:40:00|2.6|1|2.6|1|2.6|1|2.59|0.99|0
1680055200000|2023-03-29 02:00:00|2.61|1.01|2.6|1|2.61|1.01|2.6|1|0
1680055500000|2023-03-29 02:05:00|2.59|0.99|2.6|1|2.6|1|2.59|0.99|0
1680055800000|2023-03-29 02:10:00|2.59|0.99|2.6|1|2.6|1|2.59|0.99|0
1680056100000|2023-03-29 02:15:00|2.59|0.99|2.6|1|2.6|1|2.59|0.99|0
1680056400000|2023-03-29 02:20:00|2.59|0.99|2.59|0.99|2.6|1|2.59|0.99|0
1680056700000|2023-03-29 02:25:00|2.6|1|2.6|1|2.6|1|2.59|0.99|0
1680057000000|2023-03-29 02:30:00|2.59|0.99|2.6|1|2.6|1|2.59|0.99|0
1680057300000|2023-03-29 02:35:00|2.59|0.99|2.6|1|2.6|1|2.59|0.99|0
1680057600000|2023-03-29 02:40:00|2.61|1.01|2.61|1.01|2.61|1.01|2.6|1|0
1680057900000|2023-03-29 02:45:00|2.62|1.02|2.62|1.02|2.63|1.03|2.62|1.02|0
1680058200000|2023-03-29 02:50:00|2.61|1.01|2.61|1.01|2.61|1.01|2.61|1.01|0
1680058800000|2023-03-29 03:00:00|2.62|1.02|2.61|1.01|2.62|1.02|2.61|1.01|0
1680059400000|2023-03-29 03:10:00|2.6|1|2.6|1|2.61|1.01|2.6|1|0
1680060000000|2023-03-29 03:20:00|2.59|0.99|2.59|0.99|2.59|0.99|2.58|0.98|0
1680060300000|2023-03-29 03:25:00|2.6|1|2.6|1|2.6|1|2.6|1|0
1680060600000|2023-03-29 03:30:00|2.59|0.99|2.61|1.01|2.61|1.01|2.59|0.99|0
1680060900000|2023-03-29 03:35:00|2.62|1.02|2.62|1.02|2.62|1.02|2.61|1.01|0
1680061200000|2023-03-29 03:40:00|2.61|1.01|2.62|1.02|2.62|1.02|2.61|1.01|0
1680061500000|2023-03-29 03:45:00|2.61|1.01|2.61|1.01|2.62|1.02|2.61|1.01|0
1680061800000|2023-03-29 03:50:00|2.62|1.02|2.62|1.02|2.62|1.02|2.61|1.01|0
1680062100000|2023-03-29 03:55:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1680062400000|2023-03-29 04:00:00|2.63|1.03|2.62|1.02|2.63|1.03|2.61|1.01|0
1680062700000|2023-03-29 04:05:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1680063000000|2023-03-29 04:10:00|2.63|1.03|2.63|1.03|2.64|1.04|2.63|1.03|0
1680063300000|2023-03-29 04:15:00|2.64|1.04|2.63|1.03|2.64|1.04|2.63|1.03|0
1680063600000|2023-03-29 04:20:00|2.64|1.04|2.64|1.04|2.64|1.04|2.64|1.04|0
1680063900000|2023-03-29 04:25:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1680064200000|2023-03-29 04:30:00|2.65|1.05|2.66|1.06|2.66|1.06|2.65|1.05|0
1680064500000|2023-03-29 04:35:00|2.65|1.05|2.65|1.05|2.66|1.06|2.65|1.05|0
1680064800000|2023-03-29 04:40:00|2.66|1.06|2.66|1.06|2.66|1.06|2.66|1.06|0
1680065100000|2023-03-29 04:45:00|2.67|1.07|2.66|1.06|2.67|1.07|2.66|1.06|0
1680065400000|2023-03-29 04:50:00|2.67|1.07|2.66|1.06|2.67|1.07|2.66|1.06|0
1680065700000|2023-03-29 04:55:00|2.67|1.07|2.66|1.06|2.67|1.07|2.65|1.05|0
1680066000000|2023-03-29 05:00:00|2.67|1.07|2.67|1.07|2.68|1.08|2.67|1.07|0
1680066300000|2023-03-29 05:05:00|2.68|1.08|2.67|1.07|2.68|1.08|2.67|1.07|0
1680066600000|2023-03-29 05:10:00|2.66|1.06|2.66|1.06|2.67|1.07|2.66|1.06|0
1680066900000|2023-03-29 05:15:00|2.67|1.07|2.66|1.06|2.67|1.07|2.66|1.06|0
1680067200000|2023-03-29 05:20:00|2.67|1.07|2.67|1.07|2.67|1.07|2.67|1.07|0
1680067500000|2023-03-29 05:25:00|2.66|1.06|2.65|1.05|2.67|1.07|2.65|1.05|0
1680067800000|2023-03-29 05:30:00|2.66|1.06|2.66|1.06|2.67|1.07|2.65|1.05|0
1680068100000|2023-03-29 05:35:00|2.67|1.07|2.66|1.06|2.67|1.07|2.66|1.06|0
1680068400000|2023-03-29 05:40:00|2.67|1.07|2.68|1.08|2.68|1.08|2.67|1.07|0
1680068700000|2023-03-29 05:45:00|2.69|1.09|2.68|1.08|2.69|1.09|2.68|1.08|0
1680069000000|2023-03-29 05:50:00|2.69|1.09|2.75|1.15|2.75|1.15|2.69|1.09|0
1680069300000|2023-03-29 05:55:00|2.76|1.16|2.79|1.19|2.79|1.19|2.75|1.15|0
1680069600000|2023-03-29 06:00:00|2.78|1.18|2.76|1.16|2.78|1.18|2.74|1.14|0
1680069900000|2023-03-29 06:05:00|2.66|1.26|2.66|1.26|2.66|1.26|2.64|1.24|0
1680070200000|2023-03-29 06:10:00|2.65|1.25|2.64|1.24|2.66|1.26|2.64|1.24|0
1680070500000|2023-03-29 06:15:00|2.65|1.25|2.64|1.24|2.65|1.25|2.64|1.24|0
1680070800000|2023-03-29 06:20:00|2.63|1.23|2.62|1.22|2.64|1.24|2.61|1.21|0
1680071100000|2023-03-29 06:25:00|2.63|1.23|2.64|1.24|2.65|1.25|2.62|1.22|0
1680071400000|2023-03-29 06:30:00|2.65|1.25|2.66|1.26|2.67|1.27|2.65|1.25|0
1680071700000|2023-03-29 06:35:00|2.65|1.25|2.64|1.24|2.66|1.26|2.64|1.24|0
1680072000000|2023-03-29 06:40:00|2.65|1.25|2.65|1.25|2.65|1.25|2.64|1.24|0
1680072300000|2023-03-29 06:45:00|2.64|1.24|2.65|1.25|2.65|1.25|2.64|1.24|0
1680072600000|2023-03-29 06:50:00|2.64|1.24|2.65|1.25|2.66|1.26|2.64|1.24|0
1680072900000|2023-03-29 06:55:00|2.64|1.24|2.67|1.27|2.68|1.28|2.64|1.24|0
1680073200000|2023-03-29 07:00:00|2.68|1.28|2.7|1.3|2.74|1.34|2.67|1.27|0
1680073500000|2023-03-29 07:05:00|2.71|1.31|2.71|1.31|2.73|1.33|2.68|1.28|0
1680073800000|2023-03-29 07:10:00|2.7|1.3|2.68|1.28|2.72|1.32|2.67|1.27|0
1680074100000|2023-03-29 07:15:00|2.69|1.29|2.69|1.29|2.71|1.31|2.68|1.28|0
1680074400000|2023-03-29 07:20:00|2.68|1.28|2.26|0.86|2.71|1.31|2.17|0.77|0
1680074700000|2023-03-29 07:25:00|2.27|0.87|2.3|0.9|2.3|0.9|2.26|0.86|0
1680075000000|2023-03-29 07:30:00|3.24|1.84|3.23|1.83|3.26|1.86|3.22|1.82|0
1680075300000|2023-03-29 07:35:00|3.22|1.82|3.21|1.81|3.23|1.83|3.2|1.8|0
1680075600000|2023-03-29 07:40:00|3.22|1.82|3.21|1.81|3.23|1.83|3.2|1.8|0
1680075900000|2023-03-29 07:45:00|2.5|1.1|2.52|1.12|2.52|1.12|2.5|1.1|0
1680076200000|2023-03-29 07:50:00|2.51|1.11|2.51|1.11|2.53|1.13|2.5|1.1|0
1680076500000|2023-03-29 07:55:00|2.52|1.12|2.51|1.11|2.53|1.13|2.51|1.11|0
1680076800000|2023-03-29 08:00:00|2.52|1.12|2.47|1.07|2.52|1.12|2.47|1.07|0
1680077100000|2023-03-29 08:05:00|2.48|1.08|2.49|1.09|2.49|1.09|2.47|1.07|0
1680077400000|2023-03-29 08:10:00|2.5|1.1|2.51|1.11|2.51|1.11|2.5|1.1|0
1680077700000|2023-03-29 08:15:00|2.5|1.1|2.52|1.12|2.53|1.13|2.5|1.1|0
1680078000000|2023-03-29 08:20:00|2.51|1.11|2.53|1.13|2.53|1.13|2.51|1.11|0
1680078300000|2023-03-29 08:25:00|2.54|1.14|2.54|1.14|2.54|1.14|2.53|1.13|0
1680078600000|2023-03-29 08:30:00|2.55|1.15|2.69|1.29|2.82|1.42|2.54|1.14|0
1680078900000|2023-03-29 08:35:00|2.7|1.3|2.7|1.3|2.71|1.31|2.69|1.29|0
1680079200000|2023-03-29 08:40:00|2.69|1.29|2.66|1.26|2.69|1.29|2.65|1.25|0
1680079500000|2023-03-29 08:45:00|2.67|1.27|2.65|1.25|2.67|1.27|2.65|1.25|0
1680079800000|2023-03-29 08:50:00|2.66|1.26|2.65|1.25|2.66|1.26|2.64|1.24|0
1680080100000|2023-03-29 08:55:00|2.66|1.26|2.68|1.28|2.68|1.28|2.65|1.25|0
1680080400000|2023-03-29 09:00:00|2.67|1.27|2.68|1.28|2.69|1.29|2.67|1.27|0
1680080700000|2023-03-29 09:05:00|2.69|1.29|2.72|1.32|2.72|1.32|2.68|1.28|0
1680081000000|2023-03-29 09:10:00|2.73|1.33|2.7|1.3|2.73|1.33|2.7|1.3|0
1680081300000|2023-03-29 09:15:00|2.69|1.29|2.69|1.29|2.71|1.31|2.69|1.29|0
1680081600000|2023-03-29 09:20:00|2.7|1.3|2.69|1.29|2.7|1.3|2.69|1.29|0
1680081900000|2023-03-29 09:25:00|2.7|1.3|2.7|1.3|2.71|1.31|2.7|1.3|0
1680082200000|2023-03-29 09:30:00|2.71|1.31|2.71|1.31|2.71|1.31|2.69|1.29|0
1680082500000|2023-03-29 09:35:00|2.7|1.3|2.7|1.3|2.71|1.31|2.7|1.3|0
1680082800000|2023-03-29 09:40:00|2.71|1.31|2.7|1.3|2.71|1.31|2.69|1.29|0
1680083100000|2023-03-29 09:45:00|2.71|1.31|2.71|1.31|2.72|1.32|2.71|1.31|0
1680083400000|2023-03-29 09:50:00|2.72|1.32|2.72|1.32|2.72|1.32|2.71|1.31|0
1680083700000|2023-03-29 09:55:00|2.73|1.33|2.73|1.33|2.74|1.34|2.72|1.32|0
1680084000000|2023-03-29 10:00:00|2.74|1.34|2.71|1.31|2.74|1.34|2.71|1.31|0
1680084300000|2023-03-29 10:05:00|2.7|1.3|2.69|1.29|2.71|1.31|2.69|1.29|0
1680084600000|2023-03-29 10:10:00|2.7|1.3|2.7|1.3|2.7|1.3|2.69|1.29|0
1680084900000|2023-03-29 10:15:00|2.69|1.29|2.68|1.28|2.7|1.3|2.68|1.28|0
1680085200000|2023-03-29 10:20:00|2.67|1.27|2.67|1.27|2.68|1.28|2.67|1.27|0
1680085500000|2023-03-29 10:25:00|2.68|1.28|2.7|1.3|2.7|1.3|2.68|1.28|0
1680085800000|2023-03-29 10:30:00|2.69|1.29|2.69|1.29|2.7|1.3|2.68|1.28|0
1680086100000|2023-03-29 10:35:00|2.68|1.28|2.69|1.29|2.69|1.29|2.68|1.28|0
1680086400000|2023-03-29 10:40:00|2.68|1.28|2.69|1.29|2.69|1.29|2.68|1.28|0
1680086700000|2023-03-29 10:45:00|2.68|1.28|2.7|1.3|2.7|1.3|2.68|1.28|0
1680087000000|2023-03-29 10:50:00|2.69|1.29|2.68|1.28|2.69|1.29|2.68|1.28|0
1680087300000|2023-03-29 10:55:00|2.67|1.27|2.68|1.28|2.69|1.29|2.67|1.27|0
1680087600000|2023-03-29 11:00:00|2.67|1.27|2.69|1.29|2.69|1.29|2.67|1.27|0
1680087900000|2023-03-29 11:05:00|2.7|1.3|2.66|1.26|2.7|1.3|2.66|1.26|0
1680088200000|2023-03-29 11:10:00|2.67|1.27|2.64|1.24|2.67|1.27|2.64|1.24|0
1680088500000|2023-03-29 11:15:00|2.63|1.23|2.66|1.26|2.67|1.27|2.63|1.23|0
1680088800000|2023-03-29 11:20:00|2.67|1.27|2.68|1.28|2.68|1.28|2.66|1.26|0
1680089100000|2023-03-29 11:25:00|2.67|1.27|2.65|1.25|2.68|1.28|2.65|1.25|0
1680089400000|2023-03-29 11:30:00|2.64|1.24|2.67|1.27|2.67|1.27|2.64|1.24|0
1680089700000|2023-03-29 11:35:00|2.66|1.26|2.66|1.26|2.67|1.27|2.66|1.26|0
1680090000000|2023-03-29 11:40:00|2.67|1.27|2.68|1.28|2.68|1.28|2.67|1.27|0
1680090300000|2023-03-29 11:45:00|2.69|1.29|2.69|1.29|2.7|1.3|2.68|1.28|0
1680090600000|2023-03-29 11:50:00|2.68|1.28|2.66|1.26|2.69|1.29|2.66|1.26|0
1680090900000|2023-03-29 11:55:00|2.65|1.25|2.64|1.24|2.65|1.25|2.63|1.23|0
1680091200000|2023-03-29 12:00:00|2.63|1.23|2.66|1.26|2.67|1.27|2.63|1.23|0
1680091500000|2023-03-29 12:05:00|2.67|1.27|2.64|1.24|2.67|1.27|2.64|1.24|0
1680091800000|2023-03-29 12:10:00|2.65|1.25|2.64|1.24|2.66|1.26|2.63|1.23|0
1680092100000|2023-03-29 12:15:00|2.65|1.25|2.62|1.22|2.65|1.25|2.62|1.22|0
1680092400000|2023-03-29 12:20:00|2.63|1.23|2.62|1.22|2.63|1.23|2.62|1.22|0
1680092700000|2023-03-29 12:25:00|2.63|1.23|2.63|1.23|2.65|1.25|2.63|1.23|0
1680093000000|2023-03-29 12:30:00|2.64|1.24|2.63|1.23|2.64|1.24|2.63|1.23|0
1680093300000|2023-03-29 12:35:00|2.62|1.22|2.62|1.22|2.63|1.23|2.61|1.21|0
1680093600000|2023-03-29 12:40:00|2.63|1.23|2.62|1.22|2.63|1.23|2.61|1.21|0
1680093900000|2023-03-29 12:45:00|2.61|1.21|2.62|1.22|2.63|1.23|2.61|1.21|0
1680094200000|2023-03-29 12:50:00|2.63|1.23|2.68|1.28|2.68|1.28|2.63|1.23|0
1680094500000|2023-03-29 12:55:00|2.67|1.27|2.68|1.28|2.68|1.28|2.66|1.26|0
1680094800000|2023-03-29 13:00:00|2.69|1.29|2.7|1.3|2.7|1.3|2.68|1.28|0
1680095100000|2023-03-29 13:05:00|2.71|1.31|2.71|1.31|2.71|1.31|2.7|1.3|0
1680095400000|2023-03-29 13:10:00|2.7|1.3|2.72|1.32|2.73|1.33|2.7|1.3|0
1680095700000|2023-03-29 13:15:00|2.73|1.33|2.76|1.36|2.78|1.38|2.71|1.31|0
1680096000000|2023-03-29 13:20:00|2.77|1.37|2.77|1.37|2.78|1.38|2.76|1.36|0
1680096300000|2023-03-29 13:25:00|2.76|1.36|2.8|1.4|2.81|1.41|2.76|1.36|0
1680096600000|2023-03-29 13:30:00|2.79|1.39|2.72|1.32|2.8|1.4|2.72|1.32|0
1680096900000|2023-03-29 13:35:00|2.73|1.33|2.74|1.34|2.77|1.37|2.72|1.32|0
1680097200000|2023-03-29 13:40:00|2.76|1.36|2.77|1.37|2.78|1.38|2.73|1.33|0
1680097500000|2023-03-29 13:45:00|2.78|1.38|2.74|1.34|2.82|1.42|2.72|1.32|0
1680097800000|2023-03-29 13:50:00|2.75|1.35|2.75|1.35|2.82|1.42|2.75|1.35|0
1680098100000|2023-03-29 13:55:00|2.74|1.34|2.78|1.38|2.78|1.38|2.74|1.34|0
1680098400000|2023-03-29 14:00:00|2.8|1.4|2.83|1.43|2.84|1.44|2.77|1.37|0
1680098700000|2023-03-29 14:05:00|2.84|1.44|2.77|1.37|2.84|1.44|2.76|1.36|0
1680099000000|2023-03-29 14:10:00|2.76|1.36|2.72|1.32|2.77|1.37|2.71|1.31|0
1680099300000|2023-03-29 14:15:00|2.71|1.31|2.76|1.36|2.77|1.37|2.71|1.31|0
1680099600000|2023-03-29 14:20:00|2.77|1.37|2.72|1.32|2.77|1.37|2.72|1.32|0
1680099900000|2023-03-29 14:25:00|2.7|1.3|2.71|1.31|2.72|1.32|2.69|1.29|0
1680100200000|2023-03-29 14:30:00|3.33|1.93|3.32|1.92|3.36|1.96|3.3|1.9|0
1680100500000|2023-03-29 14:35:00|3.31|1.91|3.27|1.87|3.32|1.92|3.26|1.86|0
1680100800000|2023-03-29 14:40:00|3.26|1.86|3.26|1.86|3.3|1.9|3.24|1.84|0
1680101100000|2023-03-29 14:45:00|2.65|1.25|2.64|1.24|2.66|1.26|2.61|1.21|0
1680101400000|2023-03-29 14:50:00|2.65|1.25|2.64|1.24|2.66|1.26|2.62|1.22|0
1680101700000|2023-03-29 14:55:00|2.63|1.23|2.62|1.22|2.67|1.27|2.6|1.2|0
1680102000000|2023-03-29 15:00:00|2.61|1.21|2.65|1.25|2.66|1.26|2.61|1.21|0
1680102300000|2023-03-29 15:05:00|2.66|1.26|2.69|1.29|2.69|1.29|2.64|1.24|0
1680102600000|2023-03-29 15:10:00|2.68|1.28|2.67|1.27|2.69|1.29|2.65|1.25|0
1680102900000|2023-03-29 15:15:00|2.66|1.26|2.65|1.25|2.7|1.3|2.64|1.24|0
1680103200000|2023-03-29 15:20:00|2.64|1.24|2.7|1.3|2.71|1.31|2.64|1.24|0
1680103500000|2023-03-29 15:25:00|2.69|1.29|2.7|1.3|2.7|1.3|2.67|1.27|0
1680103800000|2023-03-29 15:30:00|2.69|1.29|2.73|1.33|2.75|1.35|2.68|1.28|0
1680104100000|2023-03-29 15:35:00|2.74|1.34|2.73|1.33|2.75|1.35|2.71|1.31|0
1680104400000|2023-03-29 15:40:00|2.72|1.32|2.71|1.31|2.73|1.33|2.71|1.31|0
1680104700000|2023-03-29 15:45:00|2.72|1.32|2.74|1.34|2.75|1.35|2.72|1.32|0
1680105000000|2023-03-29 15:50:00|2.73|1.33|2.76|1.36|2.76|1.36|2.73|1.33|0
1680105300000|2023-03-29 15:55:00|2.77|1.37|2.78|1.38|2.78|1.38|2.76|1.36|0
1680105600000|2023-03-29 16:00:00|2.79|1.39|2.79|1.39|2.8|1.4|2.77|1.37|0
1680105900000|2023-03-29 16:05:00|2.78|1.38|2.74|1.34|2.78|1.38|2.72|1.32|0
1680106200000|2023-03-29 16:10:00|2.75|1.35|2.8|1.4|2.8|1.4|2.73|1.33|0
1680106500000|2023-03-29 16:15:00|2.79|1.39|2.8|1.4|2.81|1.41|2.77|1.37|0
1680106800000|2023-03-29 16:20:00|2.81|1.41|2.79|1.39|2.82|1.42|2.79|1.39|0
1680107100000|2023-03-29 16:25:00|2.8|1.4|2.78|1.38|2.81|1.41|2.78|1.38|0
1680107400000|2023-03-29 16:30:00|2.79|1.39|2.78|1.38|2.82|1.42|2.78|1.38|0
1680107700000|2023-03-29 16:35:00|2.79|1.39|2.8|1.4|2.81|1.41|2.77|1.37|0
1680108000000|2023-03-29 16:40:00|2.81|1.41|2.77|1.37|2.81|1.41|2.76|1.36|0
1680108300000|2023-03-29 16:45:00|2.76|1.36|2.76|1.36|2.77|1.37|2.73|1.33|0
1680108600000|2023-03-29 16:50:00|2.77|1.37|2.78|1.38|2.79|1.39|2.77|1.37|0
1680108900000|2023-03-29 16:55:00|2.79|1.39|2.75|1.35|2.79|1.39|2.72|1.32|0
1680109200000|2023-03-29 17:00:00|3.36|1.96|3.38|1.98|3.39|1.99|3.33|1.93|0
1680109500000|2023-03-29 17:05:00|3.39|1.99|3.47|2.07|3.48|2.08|3.39|1.99|0
1680109800000|2023-03-29 17:10:00|3.48|2.08|3.47|2.07|3.49|2.09|3.46|2.06|0
1680110100000|2023-03-29 17:15:00|3.48|2.08|3.46|2.06|3.5|2.1|3.46|2.06|0
1680110400000|2023-03-29 17:20:00|3.47|2.07|3.48|2.08|3.48|2.08|3.45|2.05|0
1680110700000|2023-03-29 17:25:00|3.47|2.07|3.51|2.11|3.52|2.12|3.47|2.07|0
1680111000000|2023-03-29 17:30:00|2.84|1.44|2.8|1.4|2.85|1.45|2.79|1.39|0
1680111300000|2023-03-29 17:35:00|2.79|1.39|2.73|1.33|2.79|1.39|2.73|1.33|0
1680111600000|2023-03-29 17:40:00|2.74|1.34|2.76|1.36|2.76|1.36|2.73|1.33|0
1680111900000|2023-03-29 17:45:00|2.75|1.35|2.74|1.34|2.76|1.36|2.73|1.33|0
1680112200000|2023-03-29 17:50:00|2.73|1.33|2.72|1.32|2.75|1.35|2.72|1.32|0
1680112500000|2023-03-29 17:55:00|2.73|1.33|2.73|1.33|2.73|1.33|2.7|1.3|0
1680112800000|2023-03-29 18:00:00|2.72|1.32|2.72|1.32|2.73|1.33|2.68|1.28|0
1680113100000|2023-03-29 18:05:00|2.71|1.31|2.76|1.36|2.77|1.37|2.7|1.3|0
1680113400000|2023-03-29 18:10:00|2.77|1.37|2.77|1.37|2.78|1.38|2.76|1.36|0
1680113700000|2023-03-29 18:15:00|2.76|1.36|2.73|1.33|2.76|1.36|2.72|1.32|0
1680114000000|2023-03-29 18:20:00|2.72|1.32|2.74|1.34|2.76|1.36|2.71|1.31|0
1680114300000|2023-03-29 18:25:00|2.75|1.35|2.77|1.37|2.78|1.38|2.74|1.34|0
1680114600000|2023-03-29 18:30:00|2.78|1.38|2.78|1.38|2.79|1.39|2.76|1.36|0
1680114900000|2023-03-29 18:35:00|2.77|1.37|2.82|1.42|2.82|1.42|2.77|1.37|0
1680115200000|2023-03-29 18:40:00|2.81|1.41|2.82|1.42|2.83|1.43|2.8|1.4|0
1680115500000|2023-03-29 18:45:00|2.81|1.41|2.85|1.45|2.86|1.46|2.8|1.4|0
1680115800000|2023-03-29 18:50:00|2.86|1.46|2.89|1.49|2.9|1.5|2.8|1.4|0
1680116100000|2023-03-29 18:55:00|2.9|1.5|2.9|1.5|2.91|1.51|2.88|1.48|0
1680116400000|2023-03-29 19:00:00|2.91|1.51|2.88|1.48|2.92|1.52|2.81|1.41|0
1680116700000|2023-03-29 19:05:00|2.87|1.47|2.88|1.48|2.88|1.48|2.83|1.43|0
1680117000000|2023-03-29 19:10:00|2.87|1.47|2.9|1.5|2.91|1.51|2.85|1.45|0
1680117300000|2023-03-29 19:15:00|3.56|2.16|3.67|2.27|3.69|2.29|3.55|2.15|0
1680117600000|2023-03-29 19:20:00|3.66|2.26|3.66|2.26|3.7|2.3|3.64|2.24|0
1680117900000|2023-03-29 19:25:00|3.67|2.27|3.68|2.28|3.69|2.29|3.63|2.23|0
1680118200000|2023-03-29 19:30:00|2.99|1.59|2.83|1.43|2.99|1.59|2.81|1.41|0
1680118500000|2023-03-29 19:35:00|2.82|1.42|2.79|1.39|2.82|1.42|2.79|1.39|0
1680118800000|2023-03-29 19:40:00|2.78|1.38|2.84|1.44|2.85|1.45|2.77|1.37|0
1680119100000|2023-03-29 19:45:00|2.83|1.43|2.88|1.48|2.89|1.49|2.83|1.43|0
1680119400000|2023-03-29 19:50:00|2.89|1.49|2.86|1.46|2.91|1.51|2.86|1.46|0
1680119700000|2023-03-29 19:55:00|2.85|1.45|2.85|1.45|2.86|1.46|2.81|1.41|0
1680120000000|2023-03-29 20:00:00|2.86|1.46|2.84|1.44|2.86|1.46|2.83|1.43|0
1680120300000|2023-03-29 20:05:00|2.85|1.45|2.86|1.46|2.86|1.46|2.84|1.44|0
1680120900000|2023-03-29 20:15:00|2.96|1.36|2.96|1.36|2.97|1.37|2.96|1.36|0
1680121200000|2023-03-29 20:20:00|2.97|1.37|2.97|1.37|2.97|1.37|2.97|1.37|0
1680121500000|2023-03-29 20:25:00|2.98|1.38|2.96|1.36|2.98|1.38|2.96|1.36|0
1680121800000|2023-03-29 20:30:00|2.97|1.37|2.98|1.38|2.98|1.38|2.97|1.37|0
1680122100000|2023-03-29 20:35:00|2.97|1.37|2.98|1.38|2.98|1.38|2.97|1.37|0
1680122400000|2023-03-29 20:40:00|2.97|1.37|2.98|1.38|2.99|1.39|2.97|1.37|0
1680122700000|2023-03-29 20:45:00|2.99|1.39|2.96|1.36|2.99|1.39|2.96|1.36|0
1680123000000|2023-03-29 20:50:00|2.97|1.37|2.96|1.36|2.97|1.37|2.96|1.36|0
1680123300000|2023-03-29 20:55:00|2.95|1.35|2.95|1.35|2.96|1.36|2.95|1.35|0
1680123600000|2023-03-29 21:00:00|2.96|1.36|2.95|1.35|2.96|1.36|2.95|1.35|0
1680123900000|2023-03-29 21:05:00|2.96|1.36|2.96|1.36|2.96|1.36|2.96|1.36|0
1680126600000|2023-03-29 21:50:00|2.95|1.35|2.95|1.35|2.96|1.36|2.95|1.35|0
1680126900000|2023-03-29 21:55:00|2.96|1.36|2.96|1.36|2.96|1.36|2.95|1.35|0
1680127200000|2023-03-29 22:00:00|2.95|1.35|2.93|1.33|2.96|1.36|2.92|1.32|0
1680127500000|2023-03-29 22:05:00|2.94|1.34|2.97|1.37|2.97|1.37|2.93|1.33|0
1680127800000|2023-03-29 22:10:00|2.96|1.36|2.96|1.36|2.97|1.37|2.96|1.36|0
1680128100000|2023-03-29 22:15:00|2.95|1.35|2.96|1.36|2.96|1.36|2.95|1.35|0
1680128400000|2023-03-29 22:20:00|2.95|1.35|2.96|1.36|2.96|1.36|2.95|1.35|0
1680128700000|2023-03-29 22:25:00|2.95|1.35|2.95|1.35|2.95|1.35|2.95|1.35|0
1680129000000|2023-03-29 22:30:00|2.94|1.34|2.94|1.34|2.94|1.34|2.93|1.33|0
1680129300000|2023-03-29 22:35:00|2.93|1.33|2.91|1.31|2.94|1.34|2.91|1.31|0
1680129600000|2023-03-29 22:40:00|2.92|1.32|2.92|1.32|2.93|1.33|2.92|1.32|0
1680129900000|2023-03-29 22:45:00|2.93|1.33|2.92|1.32|2.93|1.33|2.92|1.32|0
1680130200000|2023-03-29 22:50:00|2.93|1.33|2.93|1.33|2.93|1.33|2.93|1.33|0
1680130500000|2023-03-29 22:55:00|2.92|1.32|2.93|1.33|2.93|1.33|2.92|1.32|0
1680130800000|2023-03-29 23:00:00|2.94|1.34|2.93|1.33|2.94|1.34|2.93|1.33|0
1680131100000|2023-03-29 23:05:00|2.92|1.32|2.92|1.32|2.92|1.32|2.91|1.31|0
1680131400000|2023-03-29 23:10:00|2.93|1.33|2.93|1.33|2.93|1.33|2.92|1.32|0
1680131700000|2023-03-29 23:15:00|2.92|1.32|2.93|1.33|2.93|1.33|2.92|1.32|0
1680132000000|2023-03-29 23:20:00|2.92|1.32|2.93|1.33|2.93|1.33|2.92|1.32|0
1680132300000|2023-03-29 23:25:00|2.92|1.32|2.92|1.32|2.93|1.33|2.92|1.32|0
1680132600000|2023-03-29 23:30:00|2.93|1.33|2.9|1.3|2.93|1.33|2.9|1.3|0
1680132900000|2023-03-29 23:35:00|2.91|1.31|2.9|1.3|2.91|1.31|2.89|1.29|0
1680133200000|2023-03-29 23:40:00|2.89|1.29|2.88|1.28|2.9|1.3|2.88|1.28|0
1680133500000|2023-03-29 23:45:00|2.89|1.29|2.88|1.28|2.89|1.29|2.88|1.28|0
1680133800000|2023-03-29 23:50:00|2.89|1.29|2.89|1.29|2.89|1.29|2.88|1.28|0
1680134100000|2023-03-29 23:55:00|2.88|1.28|2.88|1.28|2.89|1.29|2.88|1.28|0
1680134400000|2023-03-30 00:00:00|2.87|1.27|2.87|1.27|2.88|1.28|2.86|1.26|0
1680134700000|2023-03-30 00:05:00|2.86|1.26|2.86|1.26|2.89|1.29|2.86|1.26|0
1680135000000|2023-03-30 00:10:00|2.87|1.27|2.86|1.26|2.87|1.27|2.86|1.26|0
1680135300000|2023-03-30 00:15:00|2.87|1.27|2.88|1.28|2.88|1.28|2.86|1.26|0
1680135600000|2023-03-30 00:20:00|2.87|1.27|2.88|1.28|2.88|1.28|2.87|1.27|0
1680135900000|2023-03-30 00:25:00|2.87|1.27|2.88|1.28|2.88|1.28|2.87|1.27|0
1680136200000|2023-03-30 00:30:00|2.87|1.27|2.88|1.28|2.88|1.28|2.87|1.27|0
1680136500000|2023-03-30 00:35:00|2.89|1.29|2.89|1.29|2.9|1.3|2.89|1.29|0
1680136800000|2023-03-30 00:40:00|2.9|1.3|2.89|1.29|2.9|1.3|2.89|1.29|0
1680137100000|2023-03-30 00:45:00|2.9|1.3|2.9|1.3|2.91|1.31|2.9|1.3|0
1680137400000|2023-03-30 00:50:00|2.89|1.29|2.89|1.29|2.9|1.3|2.89|1.29|0
1680137700000|2023-03-30 00:55:00|2.9|1.3|2.9|1.3|2.9|1.3|2.89|1.29|0
1680138000000|2023-03-30 01:00:00|2.89|1.29|2.89|1.29|2.9|1.3|2.89|1.29|0
1680138300000|2023-03-30 01:05:00|2.88|1.28|2.87|1.27|2.89|1.29|2.87|1.27|0
1680138600000|2023-03-30 01:10:00|2.88|1.28|2.88|1.28|2.89|1.29|2.88|1.28|0
1680138900000|2023-03-30 01:15:00|2.87|1.27|2.87|1.27|2.88|1.28|2.87|1.27|0
1680139200000|2023-03-30 01:20:00|2.88|1.28|2.87|1.27|2.88|1.28|2.87|1.27|0
1680139500000|2023-03-30 01:25:00|2.88|1.28|2.89|1.29|2.89|1.29|2.87|1.27|0
1680139800000|2023-03-30 01:30:00|2.9|1.3|2.91|1.31|2.91|1.31|2.9|1.3|0
1680140100000|2023-03-30 01:35:00|2.92|1.32|2.91|1.31|2.92|1.32|2.9|1.3|0
1680140400000|2023-03-30 01:40:00|2.9|1.3|2.91|1.31|2.91|1.31|2.9|1.3|0
1680140700000|2023-03-30 01:45:00|2.9|1.3|2.92|1.32|2.92|1.32|2.9|1.3|0
1680141000000|2023-03-30 01:50:00|2.91|1.31|2.91|1.31|2.92|1.32|2.91|1.31|0
1680141300000|2023-03-30 01:55:00|2.92|1.32|2.9|1.3|2.92|1.32|2.9|1.3|0
1680141600000|2023-03-30 02:00:00|2.91|1.31|2.9|1.3|2.91|1.31|2.9|1.3|0
1680141900000|2023-03-30 02:05:00|2.91|1.31|2.91|1.31|2.91|1.31|2.9|1.3|0
1680142200000|2023-03-30 02:10:00|2.9|1.3|2.9|1.3|2.91|1.31|2.9|1.3|0
1680142500000|2023-03-30 02:15:00|2.91|1.31|2.92|1.32|2.92|1.32|2.9|1.3|0
1680143100000|2023-03-30 02:25:00|2.94|1.34|2.94|1.34|2.94|1.34|2.94|1.34|0
1680143400000|2023-03-30 02:30:00|2.95|1.35|2.94|1.34|2.97|1.37|2.94|1.34|0
1680143700000|2023-03-30 02:35:00|2.93|1.33|2.92|1.32|2.93|1.33|2.92|1.32|0
1680144000000|2023-03-30 02:40:00|2.91|1.31|2.9|1.3|2.92|1.32|2.9|1.3|0
1680144300000|2023-03-30 02:45:00|2.89|1.29|2.89|1.29|2.9|1.3|2.89|1.29|0
1680144600000|2023-03-30 02:50:00|2.88|1.28|2.88|1.28|2.89|1.29|2.88|1.28|0
1680144900000|2023-03-30 02:55:00|2.89|1.29|2.88|1.28|2.89|1.29|2.88|1.28|0
1680145200000|2023-03-30 03:00:00|2.87|1.27|2.88|1.28|2.88|1.28|2.87|1.27|0
1680145500000|2023-03-30 03:05:00|2.89|1.29|2.88|1.28|2.89|1.29|2.87|1.27|0
1680145800000|2023-03-30 03:10:00|2.87|1.27|2.88|1.28|2.89|1.29|2.87|1.27|0
1680146100000|2023-03-30 03:15:00|2.87|1.27|2.89|1.29|2.89|1.29|2.87|1.27|0
1680146400000|2023-03-30 03:20:00|2.88|1.28|2.89|1.29|2.89|1.29|2.88|1.28|0
1680147000000|2023-03-30 03:30:00|2.88|1.28|2.89|1.29|2.89|1.29|2.88|1.28|0
1680147300000|2023-03-30 03:35:00|2.9|1.3|2.9|1.3|2.9|1.3|2.9|1.3|0
1680147900000|2023-03-30 03:45:00|2.89|1.29|2.9|1.3|2.9|1.3|2.89|1.29|0
1680148200000|2023-03-30 03:50:00|2.91|1.31|2.9|1.3|2.91|1.31|2.89|1.29|0
1680148500000|2023-03-30 03:55:00|2.89|1.29|2.9|1.3|2.9|1.3|2.89|1.29|0
1680149100000|2023-03-30 04:05:00|2.91|1.31|2.91|1.31|2.91|1.31|2.91|1.31|0
1680149400000|2023-03-30 04:10:00|2.92|1.32|2.92|1.32|2.92|1.32|2.91|1.31|0
1680149700000|2023-03-30 04:15:00|2.93|1.33|2.92|1.32|2.93|1.33|2.92|1.32|0
1680150000000|2023-03-30 04:20:00|2.93|1.33|2.94|1.34|2.94|1.34|2.93|1.33|0
1680150300000|2023-03-30 04:25:00|2.93|1.33|2.94|1.34|2.94|1.34|2.93|1.33|0
1680150600000|2023-03-30 04:30:00|2.93|1.33|2.93|1.33|2.94|1.34|2.93|1.33|0
1680150900000|2023-03-30 04:35:00|2.92|1.32|2.93|1.33|2.93|1.33|2.92|1.32|0
1680151200000|2023-03-30 04:40:00|2.92|1.32|2.94|1.34|2.95|1.35|2.92|1.32|0
1680151500000|2023-03-30 04:45:00|2.95|1.35|2.94|1.34|2.95|1.35|2.93|1.33|0
1680151800000|2023-03-30 04:50:00|2.93|1.33|2.94|1.34|2.95|1.35|2.93|1.33|0
1680152100000|2023-03-30 04:55:00|2.95|1.35|2.94|1.34|2.95|1.35|2.94|1.34|0
1680152400000|2023-03-30 05:00:00|2.93|1.33|2.93|1.33|2.95|1.35|2.93|1.33|0
1680152700000|2023-03-30 05:05:00|2.94|1.34|2.95|1.35|2.96|1.36|2.93|1.33|0
1680153000000|2023-03-30 05:10:00|2.96|1.36|2.96|1.36|2.97|1.37|2.95|1.35|0
1680153600000|2023-03-30 05:20:00|2.97|1.37|2.96|1.36|2.97|1.37|2.96|1.36|0
1680153900000|2023-03-30 05:25:00|2.95|1.35|2.96|1.36|2.96|1.36|2.95|1.35|0
1680154200000|2023-03-30 05:30:00|2.97|1.37|3.04|1.44|3.05|1.45|2.97|1.37|0
1680154500000|2023-03-30 05:35:00|3.03|1.43|2.98|1.38|3.03|1.43|2.95|1.35|0
1680154800000|2023-03-30 05:40:00|2.99|1.39|3|1.4|3|1.4|2.98|1.38|0
1680155100000|2023-03-30 05:45:00|2.99|1.39|3|1.4|3.03|1.43|2.99|1.39|0
1680155400000|2023-03-30 05:50:00|2.99|1.39|3.04|1.44|3.05|1.45|2.99|1.39|0
1680155700000|2023-03-30 05:55:00|3.05|1.45|3.08|1.48|3.08|1.48|3.04|1.44|0
1680156000000|2023-03-30 06:00:00|3.07|1.47|3.06|1.46|3.07|1.47|3.03|1.43|0
1680156300000|2023-03-30 06:05:00|2.95|1.55|2.98|1.58|2.99|1.59|2.95|1.55|0
1680156600000|2023-03-30 06:10:00|2.97|1.57|2.99|1.59|2.99|1.59|2.96|1.56|0
1680156900000|2023-03-30 06:15:00|3.87|2.47|3.83|2.43|3.88|2.48|3.83|2.43|0
1680157200000|2023-03-30 06:20:00|3.82|2.42|3.81|2.41|3.84|2.44|3.81|2.41|0
1680157500000|2023-03-30 06:25:00|3.82|2.42|3.83|2.43|3.84|2.44|3.8|2.4|0
1680157800000|2023-03-30 06:30:00|3.21|1.81|3.16|1.76|3.21|1.81|3.15|1.75|0
1680158100000|2023-03-30 06:35:00|3.17|1.77|3.16|1.76|3.17|1.77|3.14|1.74|0
1680158400000|2023-03-30 06:40:00|3.15|1.75|3.16|1.76|3.17|1.77|3.15|1.75|0
1680158700000|2023-03-30 06:45:00|3.17|1.77|3.17|1.77|3.2|1.8|3.16|1.76|0
1680159000000|2023-03-30 06:50:00|3.18|1.78|3.16|1.76|3.18|1.78|3.16|1.76|0
1680159300000|2023-03-30 06:55:00|3.17|1.77|3.17|1.77|3.19|1.79|3.16|1.76|0
1680159600000|2023-03-30 07:00:00|3.18|1.78|3.17|1.77|3.18|1.78|3.14|1.74|0
1680159900000|2023-03-30 07:05:00|3.16|1.76|3.11|1.71|3.17|1.77|3.11|1.71|0
1680160200000|2023-03-30 07:10:00|3.12|1.72|3.21|1.81|3.21|1.81|3.12|1.72|0
1680160500000|2023-03-30 07:15:00|3.2|1.8|3.21|1.81|3.22|1.82|3.19|1.79|0
1680160800000|2023-03-30 07:20:00|3.22|1.82|3.2|1.8|3.23|1.83|3.2|1.8|0
1680161100000|2023-03-30 07:25:00|3.21|1.81|3.25|1.85|3.26|1.86|3.2|1.8|0
1680161400000|2023-03-30 07:30:00|3.26|1.86|3.27|1.87|3.3|1.9|3.25|1.85|0
1680161700000|2023-03-30 07:35:00|3.28|1.88|3.3|1.9|3.3|1.9|3.25|1.85|0
1680162000000|2023-03-30 07:40:00|3.31|1.91|3.31|1.91|3.33|1.93|3.29|1.89|0
1680162300000|2023-03-30 07:45:00|3.3|1.9|3.26|1.86|3.31|1.91|3.26|1.86|0
1680162600000|2023-03-30 07:50:00|3.27|1.87|3.27|1.87|3.28|1.88|3.26|1.86|0
1680162900000|2023-03-30 07:55:00|3.28|1.88|3.26|1.86|3.28|1.88|3.25|1.85|0
1680163200000|2023-03-30 08:00:00|3.27|1.87|3.26|1.86|3.27|1.87|3.23|1.83|0
1680163500000|2023-03-30 08:05:00|3.25|1.85|3.28|1.88|3.28|1.88|3.24|1.84|0
1680163800000|2023-03-30 08:10:00|3.29|1.89|3.33|1.93|3.34|1.94|3.28|1.88|0
1680164100000|2023-03-30 08:15:00|3.34|1.94|3.29|1.89|3.34|1.94|3.29|1.89|0
1680164400000|2023-03-30 08:20:00|3.28|1.88|3.27|1.87|3.29|1.89|3.25|1.85|0
1680164700000|2023-03-30 08:25:00|3.26|1.86|3.27|1.87|3.28|1.88|3.26|1.86|0
1680165000000|2023-03-30 08:30:00|3.26|1.86|3.29|1.89|3.3|1.9|3.26|1.86|0
1680165300000|2023-03-30 08:35:00|3.3|1.9|3.32|1.92|3.32|1.92|3.28|1.88|0
1680165600000|2023-03-30 08:40:00|3.31|1.91|3.31|1.91|3.31|1.91|3.29|1.89|0
1680165900000|2023-03-30 08:45:00|3.3|1.9|3.32|1.92|3.32|1.92|3.3|1.9|0
1680166200000|2023-03-30 08:50:00|3.31|1.91|3.32|1.92|3.33|1.93|3.3|1.9|0
1680166500000|2023-03-30 08:55:00|3.31|1.91|3.3|1.9|3.32|1.92|3.29|1.89|0
1680166800000|2023-03-30 09:00:00|3.31|1.91|3.3|1.9|3.32|1.92|3.3|1.9|0
1680167100000|2023-03-30 09:05:00|3.31|1.91|3.31|1.91|3.31|1.91|3.3|1.9|0
1680167400000|2023-03-30 09:10:00|3.3|1.9|3.3|1.9|3.31|1.91|3.29|1.89|0
1680167700000|2023-03-30 09:15:00|3.29|1.89|3.29|1.89|3.3|1.9|3.29|1.89|0
1680168000000|2023-03-30 09:20:00|3.3|1.9|3.29|1.89|3.3|1.9|3.28|1.88|0
1680168300000|2023-03-30 09:25:00|3.3|1.9|3.32|1.92|3.33|1.93|3.3|1.9|0
1680168600000|2023-03-30 09:30:00|3.31|1.91|3.31|1.91|3.32|1.92|3.31|1.91|0
1680168900000|2023-03-30 09:35:00|3.3|1.9|3.29|1.89|3.3|1.9|3.28|1.88|0
1680169200000|2023-03-30 09:40:00|3.28|1.88|3.29|1.89|3.3|1.9|3.28|1.88|0
1680169500000|2023-03-30 09:45:00|3.28|1.88|3.31|1.91|3.31|1.91|3.28|1.88|0
1680169800000|2023-03-30 09:50:00|3.3|1.9|3.32|1.92|3.33|1.93|3.3|1.9|0
1680170100000|2023-03-30 09:55:00|3.33|1.93|3.31|1.91|3.33|1.93|3.3|1.9|0
1680170400000|2023-03-30 10:00:00|3.32|1.92|3.33|1.93|3.34|1.94|3.32|1.92|0
1680170700000|2023-03-30 10:05:00|3.32|1.92|3.36|1.96|3.37|1.97|3.32|1.92|0
1680171000000|2023-03-30 10:10:00|3.37|1.97|3.34|1.94|3.37|1.97|3.33|1.93|0
1680171300000|2023-03-30 10:15:00|3.35|1.95|3.36|1.96|3.37|1.97|3.35|1.95|0
1680171600000|2023-03-30 10:20:00|3.35|1.95|3.35|1.95|3.37|1.97|3.34|1.94|0
1680171900000|2023-03-30 10:25:00|3.34|1.94|3.35|1.95|3.36|1.96|3.34|1.94|0
1680172200000|2023-03-30 10:30:00|3.36|1.96|3.35|1.95|3.38|1.98|3.35|1.95|0
1680172500000|2023-03-30 10:35:00|3.36|1.96|3.4|2|3.4|2|3.36|1.96|0
1680172800000|2023-03-30 10:40:00|3.41|2.01|3.43|2.03|3.45|2.05|3.4|2|0
1680173100000|2023-03-30 10:45:00|3.44|2.04|3.4|2|3.44|2.04|3.4|2|0
1680173400000|2023-03-30 10:50:00|3.41|2.01|3.42|2.02|3.42|2.02|3.39|1.99|0
1680173700000|2023-03-30 10:55:00|3.43|2.03|3.46|2.06|3.47|2.07|3.43|2.03|0
1680174000000|2023-03-30 11:00:00|3.45|2.05|3.48|2.08|3.5|2.1|3.45|2.05|0
1680174300000|2023-03-30 11:05:00|3.49|2.09|3.46|2.06|3.49|2.09|3.46|2.06|0
1680174600000|2023-03-30 11:10:00|3.45|2.05|3.47|2.07|3.47|2.07|3.45|2.05|0
1680174900000|2023-03-30 11:15:00|3.46|2.06|3.43|2.03|3.46|2.06|3.42|2.02|0
1680175200000|2023-03-30 11:20:00|3.44|2.04|3.44|2.04|3.45|2.05|3.42|2.02|0
1680175500000|2023-03-30 11:25:00|3.45|2.05|3.47|2.07|3.47|2.07|3.44|2.04|0
1680175800000|2023-03-30 11:30:00|3.46|2.06|3.43|2.03|3.48|2.08|3.43|2.03|0
1680176100000|2023-03-30 11:35:00|3.44|2.04|3.41|2.01|3.45|2.05|3.41|2.01|0
1680176400000|2023-03-30 11:40:00|3.42|2.02|3.44|2.04|3.44|2.04|3.4|2|0
1680176700000|2023-03-30 11:45:00|3.45|2.05|3.44|2.04|3.45|2.05|3.43|2.03|0
1680177000000|2023-03-30 11:50:00|3.43|2.03|3.44|2.04|3.44|2.04|3.42|2.02|0
1680177300000|2023-03-30 11:55:00|3.45|2.05|3.44|2.04|3.45|2.05|3.44|2.04|0
1680177600000|2023-03-30 12:00:00|3.43|2.03|3.44|2.04|3.46|2.06|3.41|2.01|0
1680177900000|2023-03-30 12:05:00|3.43|2.03|3.43|2.03|3.44|2.04|3.42|2.02|0
1680178200000|2023-03-30 12:10:00|3.42|2.02|3.45|2.05|3.47|2.07|3.42|2.02|0
1680178500000|2023-03-30 12:15:00|3.46|2.06|3.46|2.06|3.47|2.07|3.45|2.05|0
1680178800000|2023-03-30 12:20:00|3.45|2.05|3.4|2|3.46|2.06|3.38|1.98|0
1680179100000|2023-03-30 12:25:00|3.39|1.99|3.38|1.98|3.4|2|3.37|1.97|0
1680179400000|2023-03-30 12:30:00|3.35|1.95|3.46|2.06|3.49|2.09|3.35|1.95|0
1680179700000|2023-03-30 12:35:00|3.45|2.05|3.48|2.08|3.53|2.13|3.43|2.03|0
1680180000000|2023-03-30 12:40:00|3.49|2.09|3.52|2.12|3.53|2.13|3.47|2.07|0
1680180300000|2023-03-30 12:45:00|3.53|2.13|3.49|2.09|3.54|2.14|3.49|2.09|0
1680180600000|2023-03-30 12:50:00|3.48|2.08|3.51|2.11|3.52|2.12|3.48|2.08|0
1680180900000|2023-03-30 12:55:00|3.46|2.06|3.76|2.36|3.76|2.36|3.33|1.93|0
1680181200000|2023-03-30 13:00:00|3.75|2.35|3.73|2.33|3.78|2.38|3.72|2.32|0
1680181500000|2023-03-30 13:05:00|3.72|2.32|3.7|2.3|3.73|2.33|3.66|2.26|0
1680181800000|2023-03-30 13:10:00|3.69|2.29|3.74|2.34|3.74|2.34|3.69|2.29|0
1680182100000|2023-03-30 13:15:00|3.73|2.33|3.76|2.36|3.78|2.38|3.73|2.33|0
1680182400000|2023-03-30 13:20:00|3.77|2.37|3.78|2.38|3.8|2.4|3.76|2.36|0
1680182700000|2023-03-30 13:25:00|3.77|2.37|3.79|2.39|3.82|2.42|3.77|2.37|0
1680183000000|2023-03-30 13:30:00|3.78|2.38|3.73|2.33|3.79|2.39|3.71|2.31|0
1680183300000|2023-03-30 13:35:00|3.74|2.34|3.69|2.29|3.75|2.35|3.67|2.27|0
1680183600000|2023-03-30 13:40:00|3.71|2.31|3.71|2.31|3.76|2.36|3.67|2.27|0
1680183900000|2023-03-30 13:45:00|3.7|2.3|3.76|2.36|3.77|2.37|3.68|2.28|0
1680184200000|2023-03-30 13:50:00|3.75|2.35|3.73|2.33|3.78|2.38|3.68|2.28|0
1680184500000|2023-03-30 13:55:00|3.74|2.34|3.94|2.54|3.94|2.54|3.72|2.32|0
1680184800000|2023-03-30 14:00:00|3.95|2.55|3.85|2.45|3.99|2.59|3.85|2.45|0
1680185100000|2023-03-30 14:05:00|3.83|2.43|3.78|2.38|3.83|2.43|3.76|2.36|0
1680185400000|2023-03-30 14:10:00|3.77|2.37|3.69|2.29|3.8|2.4|3.67|2.27|0
1680185700000|2023-03-30 14:15:00|3.7|2.3|3.99|2.59|3.99|2.59|3.66|2.26|0
1680186000000|2023-03-30 14:20:00|4|2.6|4.06|2.66|4.07|2.67|3.97|2.57|0
1680186300000|2023-03-30 14:25:00|4.07|2.67|4.15|2.75|4.21|2.81|4.04|2.64|0
1680186600000|2023-03-30 14:30:00|4.19|2.79|4.15|2.75|4.27|2.87|4.14|2.74|0
1680186900000|2023-03-30 14:35:00|4.14|2.74|4.21|2.81|4.21|2.81|4.09|2.69|0
1680187200000|2023-03-30 14:40:00|4.2|2.8|4.21|2.81|4.25|2.85|4.18|2.78|0
1680187500000|2023-03-30 14:45:00|4.18|2.78|4.13|2.73|4.19|2.79|4.11|2.71|0
1680187800000|2023-03-30 14:50:00|4.12|2.72|4.15|2.75|4.17|2.77|4.08|2.68|0
1680188100000|2023-03-30 14:55:00|4.14|2.74|4.1|2.7|4.17|2.77|4.07|2.67|0
1680188400000|2023-03-30 15:00:00|4.09|2.69|4.11|2.71|4.11|2.71|4.06|2.66|0
1680188700000|2023-03-30 15:05:00|4.1|2.7|4.12|2.72|4.14|2.74|4.09|2.69|0
1680189000000|2023-03-30 15:10:00|4.13|2.73|4.05|2.65|4.2|2.8|4.04|2.64|0
1680189300000|2023-03-30 15:15:00|4.04|2.64|4.09|2.69|4.11|2.71|4.01|2.61|0
1680189600000|2023-03-30 15:20:00|4.11|2.71|4.1|2.7|4.14|2.74|4.09|2.69|0
1680189900000|2023-03-30 15:25:00|4.09|2.69|4.08|2.68|4.09|2.69|4.05|2.65|0
1680190200000|2023-03-30 15:30:00|4.06|2.66|4.07|2.67|4.11|2.71|4.03|2.63|0
1680190500000|2023-03-30 15:35:00|4.08|2.68|4.08|2.68|4.11|2.71|4.05|2.65|0
1680190800000|2023-03-30 15:40:00|4.09|2.69|4.13|2.73|4.15|2.75|4.08|2.68|0
1680191100000|2023-03-30 15:45:00|4.12|2.72|4.06|2.66|4.19|2.79|4.05|2.65|0
1680191400000|2023-03-30 15:50:00|4.07|2.67|4.1|2.7|4.11|2.71|4.06|2.66|0
1680191700000|2023-03-30 15:55:00|4.11|2.71|4.2|2.8|4.24|2.84|4.1|2.7|0
1680192000000|2023-03-30 16:00:00|4.19|2.79|4.2|2.8|4.2|2.8|4.12|2.72|0
1680192300000|2023-03-30 16:05:00|4.19|2.79|4.23|2.83|4.24|2.84|4.15|2.75|0
1680192600000|2023-03-30 16:10:00|4.22|2.82|4.19|2.79|4.24|2.84|4.19|2.79|0
1680192900000|2023-03-30 16:15:00|4.18|2.78|4.17|2.77|4.19|2.79|4.12|2.72|0
1680193200000|2023-03-30 16:20:00|4.18|2.78|4.12|2.72|4.18|2.78|4.11|2.71|0
1680193500000|2023-03-30 16:25:00|4.13|2.73|4.14|2.74|4.17|2.77|4.12|2.72|0
1680193800000|2023-03-30 16:30:00|4.13|2.73|4.07|2.67|4.14|2.74|4.07|2.67|0
1680194100000|2023-03-30 16:35:00|4.08|2.68|4.01|2.61|4.08|2.68|3.99|2.59|0
1680194400000|2023-03-30 16:40:00|4.02|2.62|4|2.6|4.34|2.94|3.97|2.57|0
1680194700000|2023-03-30 16:45:00|3.99|2.59|3.97|2.57|4.01|2.61|3.95|2.55|0
1680195000000|2023-03-30 16:50:00|3.96|2.56|4.07|2.67|4.07|2.67|3.96|2.56|0
1680195300000|2023-03-30 16:55:00|4.08|2.68|4.02|2.62|4.11|2.71|4.01|2.61|0
1680195600000|2023-03-30 17:00:00|4.01|2.61|4.07|2.67|4.1|2.7|3.99|2.59|0
1680195900000|2023-03-30 17:05:00|4.08|2.68|4.07|2.67|4.1|2.7|4.04|2.64|0
1680196200000|2023-03-30 17:10:00|4.06|2.66|4.09|2.69|4.11|2.71|4.04|2.64|0
1680196500000|2023-03-30 17:15:00|4.08|2.68|4.06|2.66|4.09|2.69|4.04|2.64|0
1680196800000|2023-03-30 17:20:00|4.07|2.67|4.03|2.63|4.12|2.72|4.02|2.62|0
1680197100000|2023-03-30 17:25:00|4.04|2.64|4.03|2.63|4.06|2.66|4.02|2.62|0
1680197400000|2023-03-30 17:30:00|4.02|2.62|3.97|2.57|4.03|2.63|3.95|2.55|0
1680197700000|2023-03-30 17:35:00|3.96|2.56|3.93|2.53|3.97|2.57|3.92|2.52|0
1680198000000|2023-03-30 17:40:00|3.92|2.52|3.94|2.54|3.95|2.55|3.89|2.49|0
1680198300000|2023-03-30 17:45:00|3.93|2.53|3.94|2.54|3.94|2.54|3.88|2.48|0
1680198600000|2023-03-30 17:50:00|3.95|2.55|3.96|2.56|3.97|2.57|3.93|2.53|0
1680198900000|2023-03-30 17:55:00|3.97|2.57|4.01|2.61|4.01|2.61|3.94|2.54|0
1680199200000|2023-03-30 18:00:00|4|2.6|3.97|2.57|4.05|2.65|3.96|2.56|0
1680199500000|2023-03-30 18:05:00|3.99|2.59|3.98|2.58|4|2.6|3.97|2.57|0
1680199800000|2023-03-30 18:10:00|3.97|2.57|4|2.6|4|2.6|3.94|2.54|0
1680200100000|2023-03-30 18:15:00|3.99|2.59|4|2.6|4.03|2.63|3.96|2.56|0
1680200400000|2023-03-30 18:20:00|4.01|2.61|4.01|2.61|4.09|2.69|3.98|2.58|0
1680200700000|2023-03-30 18:25:00|4|2.6|4.04|2.64|4.05|2.65|4|2.6|0
1680201000000|2023-03-30 18:30:00|4.03|2.63|4.09|2.69|4.1|2.7|4.03|2.63|0
1680201300000|2023-03-30 18:35:00|4.1|2.7|4.04|2.64|4.12|2.72|4.01|2.61|0
1680201600000|2023-03-30 18:40:00|4.05|2.65|3.93|2.53|4.05|2.65|3.93|2.53|0
1680201900000|2023-03-30 18:45:00|3.94|2.54|3.95|2.55|3.95|2.55|3.9|2.5|0
1680202200000|2023-03-30 18:50:00|3.94|2.54|3.95|2.55|3.96|2.56|3.9|2.5|0
1680202500000|2023-03-30 18:55:00|3.94|2.54|3.96|2.56|3.98|2.58|3.94|2.54|0
1680202800000|2023-03-30 19:00:00|3.97|2.57|3.81|2.41|4.01|2.61|3.81|2.41|0
1680203100000|2023-03-30 19:05:00|3.82|2.42|3.74|2.34|3.82|2.42|3.71|2.31|0
1680203400000|2023-03-30 19:10:00|3.73|2.33|3.76|2.36|3.76|2.36|3.7|2.3|0
1680203700000|2023-03-30 19:15:00|3.73|2.33|3.74|2.34|3.75|2.35|3.71|2.31|0
1680204000000|2023-03-30 19:20:00|3.75|2.35|3.73|2.33|3.78|2.38|3.68|2.28|0
1680204300000|2023-03-30 19:25:00|3.74|2.34|3.75|2.35|3.77|2.37|3.73|2.33|0
1680204600000|2023-03-30 19:30:00|3.74|2.34|3.76|2.36|3.8|2.4|3.74|2.34|0
1680204900000|2023-03-30 19:35:00|3.75|2.35|3.8|2.4|3.81|2.41|3.74|2.34|0
1680205200000|2023-03-30 19:40:00|3.79|2.39|3.77|2.37|3.81|2.41|3.75|2.35|0
1680205500000|2023-03-30 19:45:00|3.76|2.36|3.71|2.31|3.76|2.36|3.71|2.31|0
1680205800000|2023-03-30 19:50:00|3.72|2.32|3.75|2.35|3.8|2.4|3.72|2.32|0
1680206100000|2023-03-30 19:55:00|3.74|2.34|3.77|2.37|3.81|2.41|3.74|2.34|0
1680206400000|2023-03-30 20:00:00|3.79|2.39|3.81|2.41|3.82|2.42|3.79|2.39|0
1680206700000|2023-03-30 20:05:00|3.82|2.42|3.82|2.42|3.82|2.42|3.82|2.42|0
1680207000000|2023-03-30 20:10:00|3.83|2.43|3.82|2.42|3.83|2.43|3.82|2.42|0
1680207300000|2023-03-30 20:15:00|3.92|2.32|3.93|2.33|3.93|2.33|3.92|2.32|0
1680207600000|2023-03-30 20:20:00|3.94|2.34|3.96|2.36|3.96|2.36|3.94|2.34|0
1680207900000|2023-03-30 20:25:00|3.97|2.37|3.97|2.37|3.98|2.38|3.96|2.36|0
1680208200000|2023-03-30 20:30:00|3.98|2.38|3.98|2.38|3.99|2.39|3.97|2.37|0
1680208500000|2023-03-30 20:35:00|3.99|2.39|4|2.4|4.01|2.41|3.98|2.38|0
1680208800000|2023-03-30 20:40:00|3.99|2.39|3.99|2.39|4.01|2.41|3.99|2.39|0
1680209100000|2023-03-30 20:45:00|3.98|2.38|3.96|2.36|3.98|2.38|3.95|2.35|0
1680209400000|2023-03-30 20:50:00|3.95|2.35|3.96|2.36|3.96|2.36|3.95|2.35|0
1680209700000|2023-03-30 20:55:00|3.95|2.35|3.95|2.35|3.95|2.35|3.95|2.35|0
1680210000000|2023-03-30 21:00:00|3.94|2.34|3.94|2.34|3.94|2.34|3.94|2.34|0
1680210300000|2023-03-30 21:05:00|3.95|2.35|3.95|2.35|3.95|2.35|3.94|2.34|0
1680210600000|2023-03-30 21:10:00|3.94|2.34|3.94|2.34|3.94|2.34|3.94|2.34|0
1680210900000|2023-03-30 21:15:00|3.95|2.35|3.95|2.35|3.95|2.35|3.94|2.34|0
1680211200000|2023-03-30 21:20:00|3.94|2.34|3.95|2.35|3.95|2.35|3.94|2.34|0
1680211500000|2023-03-30 21:25:00|3.96|2.36|3.95|2.35|3.96|2.36|3.95|2.35|0
1680212100000|2023-03-30 21:35:00|3.96|2.36|3.95|2.35|3.96|2.36|3.95|2.35|0
1680212700000|2023-03-30 21:45:00|3.94|2.34|3.94|2.34|3.94|2.34|3.94|2.34|0
1680213000000|2023-03-30 21:50:00|3.95|2.35|3.94|2.34|3.95|2.35|3.93|2.33|0
1680213300000|2023-03-30 21:55:00|3.93|2.33|3.93|2.33|3.95|2.35|3.92|2.32|0
1680213600000|2023-03-30 22:00:00|3.89|2.29|3.87|2.27|3.89|2.29|3.84|2.24|0
1680213900000|2023-03-30 22:05:00|3.86|2.26|3.88|2.28|3.89|2.29|3.86|2.26|0
1680214200000|2023-03-30 22:10:00|3.87|2.27|3.86|2.26|3.88|2.28|3.86|2.26|0
1680214500000|2023-03-30 22:15:00|3.87|2.27|3.86|2.26|3.87|2.27|3.86|2.26|0
1680214800000|2023-03-30 22:20:00|3.87|2.27|3.85|2.25|3.87|2.27|3.85|2.25|0
1680215100000|2023-03-30 22:25:00|3.84|2.24|3.86|2.26|3.86|2.26|3.83|2.23|0
1680215400000|2023-03-30 22:30:00|3.88|2.28|3.88|2.28|3.89|2.29|3.87|2.27|0
1680215700000|2023-03-30 22:35:00|3.87|2.27|3.91|2.31|3.91|2.31|3.87|2.27|0
1680216000000|2023-03-30 22:40:00|3.9|2.3|3.91|2.31|3.91|2.31|3.89|2.29|0
1680216300000|2023-03-30 22:45:00|3.89|2.29|3.9|2.3|3.9|2.3|3.89|2.29|0
1680216600000|2023-03-30 22:50:00|3.89|2.29|3.9|2.3|3.91|2.31|3.89|2.29|0
1680216900000|2023-03-30 22:55:00|3.91|2.31|3.9|2.3|3.91|2.31|3.9|2.3|0
1680217200000|2023-03-30 23:00:00|3.91|2.31|3.92|2.32|3.92|2.32|3.9|2.3|0
1680217500000|2023-03-30 23:05:00|3.93|2.33|3.93|2.33|3.93|2.33|3.92|2.32|0
1680217800000|2023-03-30 23:10:00|3.94|2.34|3.96|2.36|3.96|2.36|3.93|2.33|0
1680218100000|2023-03-30 23:15:00|3.95|2.35|3.97|2.37|3.97|2.37|3.95|2.35|0
1680218400000|2023-03-30 23:20:00|3.96|2.36|3.95|2.35|3.97|2.37|3.94|2.34|0
1680218700000|2023-03-30 23:25:00|3.94|2.34|3.95|2.35|3.95|2.35|3.94|2.34|0
1680219000000|2023-03-30 23:30:00|3.94|2.34|4.02|2.42|4.03|2.43|3.94|2.34|0
1680219300000|2023-03-30 23:35:00|4.03|2.43|4.05|2.45|4.06|2.46|4.03|2.43|0
1680219600000|2023-03-30 23:40:00|4.04|2.44|4.04|2.44|4.04|2.44|4.04|2.44|0
1680219900000|2023-03-30 23:45:00|4.05|2.45|4.06|2.46|4.07|2.47|4.04|2.44|0
1680220200000|2023-03-30 23:50:00|4.07|2.47|4.07|2.47|4.08|2.48|4.07|2.47|0
1680220500000|2023-03-30 23:55:00|4.08|2.48|4.09|2.49|4.09|2.49|4.08|2.48|0
1680220800000|2023-03-31 00:00:00|4.07|2.47|4.09|2.49|4.14|2.54|4.07|2.47|0
1680221100000|2023-03-31 00:05:00|4.1|2.5|4.14|2.54|4.15|2.55|4.1|2.5|0
1680221400000|2023-03-31 00:10:00|4.15|2.55|4.15|2.55|4.17|2.57|4.12|2.52|0
1680221700000|2023-03-31 00:15:00|4.14|2.54|4.17|2.57|4.17|2.57|4.14|2.54|0
1680222000000|2023-03-31 00:20:00|4.16|2.56|4.17|2.57|4.17|2.57|4.15|2.55|0
1680222300000|2023-03-31 00:25:00|4.16|2.56|4.2|2.6|4.2|2.6|4.15|2.55|0
1680222600000|2023-03-31 00:30:00|4.19|2.59|4.26|2.66|4.26|2.66|4.18|2.58|0
1680222900000|2023-03-31 00:35:00|4.25|2.65|4.24|2.64|4.26|2.66|4.23|2.63|0
1680223200000|2023-03-31 00:40:00|4.23|2.63|4.23|2.63|4.26|2.66|4.22|2.62|0
1680223500000|2023-03-31 00:45:00|4.24|2.64|4.26|2.66|4.27|2.67|4.24|2.64|0
1680223800000|2023-03-31 00:50:00|4.25|2.65|4.23|2.63|4.25|2.65|4.23|2.63|0
1680224100000|2023-03-31 00:55:00|4.24|2.64|4.24|2.64|4.24|2.64|4.21|2.61|0
1680224400000|2023-03-31 01:00:00|4.23|2.63|4.22|2.62|4.23|2.63|4.21|2.61|0
1680224700000|2023-03-31 01:05:00|4.21|2.61|4.24|2.64|4.24|2.64|4.21|2.61|0
1680225000000|2023-03-31 01:10:00|4.23|2.63|4.23|2.63|4.24|2.64|4.22|2.62|0
1680225300000|2023-03-31 01:15:00|4.22|2.62|4.23|2.63|4.24|2.64|4.22|2.62|0
1680225600000|2023-03-31 01:20:00|4.22|2.62|4.22|2.62|4.23|2.63|4.21|2.61|0
1680225900000|2023-03-31 01:25:00|4.23|2.63|4.22|2.62|4.23|2.63|4.22|2.62|0
1680226200000|2023-03-31 01:30:00|4.23|2.63|4.25|2.65|4.25|2.65|4.22|2.62|0
1680226500000|2023-03-31 01:35:00|4.26|2.66|4.26|2.66|4.26|2.66|4.23|2.63|0
1680226800000|2023-03-31 01:40:00|4.25|2.65|4.22|2.62|4.26|2.66|4.21|2.61|0
1680227100000|2023-03-31 01:45:00|4.21|2.61|4.21|2.61|4.22|2.62|4.19|2.59|0
1680227400000|2023-03-31 01:50:00|4.2|2.6|4.2|2.6|4.22|2.62|4.2|2.6|0
1680227700000|2023-03-31 01:55:00|4.21|2.61|4.2|2.6|4.23|2.63|4.2|2.6|0
1680228000000|2023-03-31 02:00:00|4.21|2.61|4.2|2.6|4.22|2.62|4.2|2.6|0
1680228300000|2023-03-31 02:05:00|4.21|2.61|4.2|2.6|4.21|2.61|4.2|2.6|0
1680228600000|2023-03-31 02:10:00|4.21|2.61|4.21|2.61|4.21|2.61|4.2|2.6|0
1680228900000|2023-03-31 02:15:00|4.22|2.62|4.22|2.62|4.23|2.63|4.21|2.61|0
1680229200000|2023-03-31 02:20:00|4.21|2.61|4.2|2.6|4.22|2.62|4.2|2.6|0
1680229500000|2023-03-31 02:25:00|4.21|2.61|4.21|2.61|4.21|2.61|4.2|2.6|0
1680229800000|2023-03-31 02:30:00|4.22|2.62|4.2|2.6|4.23|2.63|4.2|2.6|0
1680230100000|2023-03-31 02:35:00|4.21|2.61|4.2|2.6|4.21|2.61|4.2|2.6|0
1680230400000|2023-03-31 02:40:00|4.21|2.61|4.17|2.57|4.21|2.61|4.17|2.57|0
1680230700000|2023-03-31 02:45:00|4.18|2.58|4.17|2.57|4.2|2.6|4.17|2.57|0
1680231000000|2023-03-31 02:50:00|4.18|2.58|4.18|2.58|4.19|2.59|4.18|2.58|0
1680231300000|2023-03-31 02:55:00|4.19|2.59|4.18|2.58|4.19|2.59|4.18|2.58|0
1680231600000|2023-03-31 03:00:00|4.17|2.57|4.16|2.56|4.18|2.58|4.15|2.55|0
1680231900000|2023-03-31 03:05:00|4.17|2.57|4.17|2.57|4.17|2.57|4.16|2.56|0
1680232200000|2023-03-31 03:10:00|4.16|2.56|4.15|2.55|4.17|2.57|4.15|2.55|0
1680232500000|2023-03-31 03:15:00|4.16|2.56|4.16|2.56|4.16|2.56|4.15|2.55|0
1680232800000|2023-03-31 03:20:00|4.17|2.57|4.15|2.55|4.17|2.57|4.15|2.55|0
1680233100000|2023-03-31 03:25:00|4.16|2.56|4.16|2.56|4.16|2.56|4.15|2.55|0
1680233400000|2023-03-31 03:30:00|4.17|2.57|4.18|2.58|4.18|2.58|4.16|2.56|0
1680233700000|2023-03-31 03:35:00|4.19|2.59|4.19|2.59|4.2|2.6|4.18|2.58|0
1680234000000|2023-03-31 03:40:00|4.2|2.6|4.2|2.6|4.2|2.6|4.19|2.59|0
1680234300000|2023-03-31 03:45:00|4.19|2.59|4.2|2.6|4.21|2.61|4.19|2.59|0
1680234600000|2023-03-31 03:50:00|4.21|2.61|4.21|2.61|4.22|2.62|4.21|2.61|0
1680234900000|2023-03-31 03:55:00|4.22|2.62|4.2|2.6|4.22|2.62|4.19|2.59|0
1680235200000|2023-03-31 04:00:00|4.21|2.61|4.22|2.62|4.22|2.62|4.21|2.61|0
1680235500000|2023-03-31 04:05:00|4.21|2.61|4.22|2.62|4.22|2.62|4.21|2.61|0
1680235800000|2023-03-31 04:10:00|4.23|2.63|4.22|2.62|4.23|2.63|4.22|2.62|0
1680236100000|2023-03-31 04:15:00|4.23|2.63|4.23|2.63|4.23|2.63|4.23|2.63|0
1680236400000|2023-03-31 04:20:00|4.22|2.62|4.23|2.63|4.23|2.63|4.22|2.62|0
1680236700000|2023-03-31 04:25:00|4.22|2.62|4.23|2.63|4.24|2.64|4.22|2.62|0
1680237000000|2023-03-31 04:30:00|4.24|2.64|4.24|2.64|4.24|2.64|4.23|2.63|0
1680237300000|2023-03-31 04:35:00|4.25|2.65|4.22|2.62|4.25|2.65|4.22|2.62|0
1680237600000|2023-03-31 04:40:00|4.21|2.61|4.2|2.6|4.22|2.62|4.2|2.6|0
1680237900000|2023-03-31 04:45:00|4.21|2.61|4.21|2.61|4.21|2.61|4.21|2.61|0
1680238200000|2023-03-31 04:50:00|4.2|2.6|4.21|2.61|4.21|2.61|4.2|2.6|0
1680238500000|2023-03-31 04:55:00|4.2|2.6|4.21|2.61|4.21|2.61|4.2|2.6|0
1680238800000|2023-03-31 05:00:00|4.2|2.6|4.17|2.57|4.21|2.61|4.16|2.56|0
1680239100000|2023-03-31 05:05:00|4.16|2.56|4.14|2.54|4.17|2.57|4.13|2.53|0
1680239400000|2023-03-31 05:10:00|4.12|2.52|4.14|2.54|4.15|2.55|4.12|2.52|0
1680239700000|2023-03-31 05:15:00|4.15|2.55|4.12|2.52|4.15|2.55|4.12|2.52|0
1680240000000|2023-03-31 05:20:00|4.13|2.53|4.11|2.51|4.13|2.53|4.1|2.5|0
1680240300000|2023-03-31 05:25:00|4.1|2.5|4.08|2.48|4.11|2.51|4.07|2.47|0
1680240600000|2023-03-31 05:30:00|4.09|2.49|4.09|2.49|4.1|2.5|4.08|2.48|0
1680240900000|2023-03-31 05:35:00|4.08|2.48|4.07|2.47|4.09|2.49|4.07|2.47|0
1680241200000|2023-03-31 05:40:00|4.08|2.48|4.08|2.48|4.1|2.5|4.08|2.48|0
1680241500000|2023-03-31 05:45:00|4.09|2.49|4.06|2.46|4.09|2.49|4.06|2.46|0
1680241800000|2023-03-31 05:50:00|4.07|2.47|4.06|2.46|4.08|2.48|4.04|2.44|0
1680242100000|2023-03-31 05:55:00|4.05|2.45|4.07|2.47|4.08|2.48|4.05|2.45|0
1680242400000|2023-03-31 06:00:00|4.33|2.73|4.34|2.74|4.38|2.78|4.33|2.73|0
1680242700000|2023-03-31 06:05:00|4.24|2.84|4.2|2.8|4.24|2.84|4.18|2.78|0
1680243000000|2023-03-31 06:10:00|4.21|2.81|4.23|2.83|4.26|2.86|4.21|2.81|0
1680243300000|2023-03-31 06:15:00|3.95|2.55|3.75|2.35|3.95|2.55|3.75|2.35|0
1680243600000|2023-03-31 06:20:00|3.74|2.34|3.74|2.34|3.74|2.34|3.73|2.33|0
1680243900000|2023-03-31 06:25:00|3.75|2.35|3.7|2.3|3.76|2.36|3.7|2.3|0
1680244200000|2023-03-31 06:30:00|3.71|2.31|3.74|2.34|3.75|2.35|3.71|2.31|0
1680244500000|2023-03-31 06:35:00|3.75|2.35|3.75|2.35|3.75|2.35|3.73|2.33|0
1680244800000|2023-03-31 06:40:00|3.76|2.36|3.74|2.34|3.76|2.36|3.73|2.33|0
1680245100000|2023-03-31 06:45:00|3.73|2.33|3.72|2.32|3.74|2.34|3.71|2.31|0
1680245400000|2023-03-31 06:50:00|3.71|2.31|3.71|2.31|3.72|2.32|3.7|2.3|0
1680245700000|2023-03-31 06:55:00|3.72|2.32|3.75|2.35|3.75|2.35|3.72|2.32|0
1680246000000|2023-03-31 07:00:00|3.74|2.34|3.76|2.36|3.81|2.41|3.73|2.33|0
1680246300000|2023-03-31 07:05:00|3.77|2.37|3.74|2.34|3.77|2.37|3.72|2.32|0
1680246600000|2023-03-31 07:10:00|3.75|2.35|3.76|2.36|3.78|2.38|3.73|2.33|0
1680246900000|2023-03-31 07:15:00|3.75|2.35|3.7|2.3|3.76|2.36|3.68|2.28|0
1680247200000|2023-03-31 07:20:00|3.69|2.29|3.69|2.29|3.71|2.31|3.67|2.27|0
1680247500000|2023-03-31 07:25:00|3.7|2.3|3.7|2.3|3.73|2.33|3.68|2.28|0
1680247800000|2023-03-31 07:30:00|3.69|2.29|3.7|2.3|3.73|2.33|3.68|2.28|0
1680248100000|2023-03-31 07:35:00|3.71|2.31|3.67|2.27|3.73|2.33|3.67|2.27|0
1680248400000|2023-03-31 07:40:00|3.66|2.26|3.68|2.28|3.69|2.29|3.66|2.26|0
1680248700000|2023-03-31 07:45:00|3.67|2.27|3.66|2.26|3.67|2.27|3.63|2.23|0
1680249000000|2023-03-31 07:50:00|3.65|2.25|3.63|2.23|3.66|2.26|3.62|2.22|0
1680249300000|2023-03-31 07:55:00|3.62|2.22|3.69|2.29|3.7|2.3|3.62|2.22|0
1680249600000|2023-03-31 08:00:00|3.68|2.28|3.66|2.26|3.68|2.28|3.63|2.23|0
1680249900000|2023-03-31 08:05:00|3.67|2.27|3.66|2.26|3.68|2.28|3.65|2.25|0
1680250200000|2023-03-31 08:10:00|3.65|2.25|3.67|2.27|3.68|2.28|3.65|2.25|0
1680250500000|2023-03-31 08:15:00|3.66|2.26|3.6|2.2|3.66|2.26|3.6|2.2|0
1680250800000|2023-03-31 08:20:00|3.61|2.21|3.66|2.26|3.68|2.28|3.61|2.21|0
1680251100000|2023-03-31 08:25:00|3.65|2.25|3.66|2.26|3.67|2.27|3.64|2.24|0
1680251400000|2023-03-31 08:30:00|3.65|2.25|3.68|2.28|3.69|2.29|3.65|2.25|0
1680251700000|2023-03-31 08:35:00|3.67|2.27|3.66|2.26|3.69|2.29|3.66|2.26|0
1680252000000|2023-03-31 08:40:00|3.67|2.27|3.69|2.29|3.7|2.3|3.67|2.27|0
1680252300000|2023-03-31 08:45:00|3.68|2.28|3.72|2.32|3.72|2.32|3.67|2.27|0
1680252600000|2023-03-31 08:50:00|3.71|2.31|3.7|2.3|3.71|2.31|3.7|2.3|0
1680252900000|2023-03-31 08:55:00|3.71|2.31|3.66|2.26|3.71|2.31|3.66|2.26|0
1680253200000|2023-03-31 09:00:00|3.67|2.27|3.71|2.31|3.71|2.31|3.66|2.26|0
1680253500000|2023-03-31 09:05:00|3.7|2.3|3.76|2.36|3.76|2.36|3.7|2.3|0
1680253800000|2023-03-31 09:10:00|3.75|2.35|3.78|2.38|3.79|2.39|3.75|2.35|0
1680254100000|2023-03-31 09:15:00|3.77|2.37|3.77|2.37|3.78|2.38|3.77|2.37|0
1680254400000|2023-03-31 09:20:00|3.78|2.38|3.78|2.38|3.78|2.38|3.77|2.37|0
1680254700000|2023-03-31 09:25:00|3.79|2.39|3.8|2.4|3.8|2.4|3.77|2.37|0
1680255000000|2023-03-31 09:30:00|3.79|2.39|3.8|2.4|3.81|2.41|3.77|2.37|0
1680255300000|2023-03-31 09:35:00|3.79|2.39|3.77|2.37|3.79|2.39|3.76|2.36|0
1680255600000|2023-03-31 09:40:00|3.78|2.38|3.8|2.4|3.8|2.4|3.78|2.38|0
1680255900000|2023-03-31 09:45:00|3.81|2.41|3.79|2.39|3.81|2.41|3.79|2.39|0
1680256200000|2023-03-31 09:50:00|3.8|2.4|3.75|2.35|3.8|2.4|3.73|2.33|0
1680256500000|2023-03-31 09:55:00|3.74|2.34|3.77|2.37|3.79|2.39|3.74|2.34|0
1680256800000|2023-03-31 10:00:00|3.78|2.38|3.77|2.37|3.78|2.38|3.75|2.35|0
1680257100000|2023-03-31 10:05:00|3.76|2.36|3.74|2.34|3.76|2.36|3.74|2.34|0
1680257400000|2023-03-31 10:10:00|3.75|2.35|3.75|2.35|3.76|2.36|3.73|2.33|0
1680257700000|2023-03-31 10:15:00|4.22|2.82|4.23|2.83|4.24|2.84|4.22|2.82|0
1680258000000|2023-03-31 10:20:00|4.22|2.82|4.24|2.84|4.24|2.84|4.21|2.81|0
1680258300000|2023-03-31 10:25:00|4.23|2.83|4.24|2.84|4.25|2.85|4.23|2.83|0
1680258600000|2023-03-31 10:30:00|3.78|2.38|3.78|2.38|3.8|2.4|3.77|2.37|0
1680258900000|2023-03-31 10:35:00|3.79|2.39|3.79|2.39|3.8|2.4|3.77|2.37|0
1680259200000|2023-03-31 10:40:00|3.8|2.4|3.8|2.4|3.8|2.4|3.78|2.38|0
1680259500000|2023-03-31 10:45:00|3.79|2.39|3.78|2.38|3.79|2.39|3.78|2.38|0
1680259800000|2023-03-31 10:50:00|3.79|2.39|3.77|2.37|3.8|2.4|3.76|2.36|0
1680260100000|2023-03-31 10:55:00|3.76|2.36|3.79|2.39|3.79|2.39|3.76|2.36|0
1680260400000|2023-03-31 11:00:00|3.8|2.4|3.78|2.38|3.81|2.41|3.77|2.37|0
1680260700000|2023-03-31 11:05:00|3.77|2.37|3.78|2.38|3.79|2.39|3.76|2.36|0
1680261000000|2023-03-31 11:10:00|3.79|2.39|3.79|2.39|3.8|2.4|3.78|2.38|0
1680261300000|2023-03-31 11:15:00|3.8|2.4|3.79|2.39|3.8|2.4|3.79|2.39|0
1680261600000|2023-03-31 11:20:00|3.8|2.4|3.78|2.38|3.8|2.4|3.78|2.38|0
1680261900000|2023-03-31 11:25:00|3.79|2.39|3.81|2.41|3.82|2.42|3.78|2.38|0
1680262200000|2023-03-31 11:30:00|3.8|2.4|3.81|2.41|3.84|2.44|3.8|2.4|0
1680262500000|2023-03-31 11:35:00|3.82|2.42|3.83|2.43|3.84|2.44|3.81|2.41|0
1680262800000|2023-03-31 11:40:00|3.82|2.42|3.83|2.43|3.83|2.43|3.82|2.42|0
1680263100000|2023-03-31 11:45:00|3.82|2.42|3.81|2.41|3.83|2.43|3.81|2.41|0
1680263400000|2023-03-31 11:50:00|3.8|2.4|3.78|2.38|3.81|2.41|3.76|2.36|0
1680263700000|2023-03-31 11:55:00|3.77|2.37|3.76|2.36|3.78|2.38|3.75|2.35|0
1680264000000|2023-03-31 12:00:00|3.75|2.35|3.76|2.36|3.77|2.37|3.73|2.33|0
1680264300000|2023-03-31 12:05:00|3.75|2.35|3.76|2.36|3.77|2.37|3.74|2.34|0
1680264600000|2023-03-31 12:10:00|3.77|2.37|3.76|2.36|3.78|2.38|3.75|2.35|0
1680264900000|2023-03-31 12:15:00|3.77|2.37|3.75|2.35|3.79|2.39|3.73|2.33|0
1680265200000|2023-03-31 12:20:00|3.76|2.36|3.78|2.38|3.8|2.4|3.74|2.34|0
1680265500000|2023-03-31 12:25:00|3.77|2.37|3.82|2.42|3.83|2.43|3.77|2.37|0
1680265800000|2023-03-31 12:30:00|3.84|2.44|3.94|2.54|4.02|2.62|3.74|2.34|0
1680266100000|2023-03-31 12:35:00|3.96|2.56|3.92|2.52|3.97|2.57|3.89|2.49|0
1680266400000|2023-03-31 12:40:00|3.93|2.53|3.86|2.46|3.95|2.55|3.83|2.43|0
1680266700000|2023-03-31 12:45:00|3.85|2.45|3.81|2.41|3.88|2.48|3.81|2.41|0
1680267000000|2023-03-31 12:50:00|3.78|2.38|3.85|2.45|3.88|2.48|3.78|2.38|0
1680267300000|2023-03-31 12:55:00|3.86|2.46|3.87|2.47|3.88|2.48|3.83|2.43|0
1680267600000|2023-03-31 13:00:00|3.88|2.48|3.92|2.52|3.92|2.52|3.87|2.47|0
1680267900000|2023-03-31 13:05:00|3.91|2.51|3.94|2.54|3.95|2.55|3.9|2.5|0
1680268200000|2023-03-31 13:10:00|3.93|2.53|3.95|2.55|3.95|2.55|3.92|2.52|0
1680268500000|2023-03-31 13:15:00|3.94|2.54|3.94|2.54|3.96|2.56|3.93|2.53|0
1680268800000|2023-03-31 13:20:00|3.95|2.55|3.95|2.55|3.95|2.55|3.94|2.54|0
1680269100000|2023-03-31 13:25:00|3.94|2.54|3.84|2.44|3.94|2.54|3.83|2.43|0
1680269400000|2023-03-31 13:30:00|3.86|2.46|3.68|2.28|3.99|2.59|3.65|2.25|0
1680269700000|2023-03-31 13:35:00|3.69|2.29|3.68|2.28|3.72|2.32|3.65|2.25|0
1680270000000|2023-03-31 13:40:00|3.69|2.29|3.68|2.28|3.75|2.35|3.66|2.26|0
1680270300000|2023-03-31 13:45:00|3.7|2.3|3.79|2.39|3.83|2.43|3.67|2.27|0
1680270600000|2023-03-31 13:50:00|3.8|2.4|3.8|2.4|3.83|2.43|3.77|2.37|0
1680270900000|2023-03-31 13:55:00|3.81|2.41|3.77|2.37|3.83|2.43|3.75|2.35|0
1680271200000|2023-03-31 14:00:00|3.78|2.38|3.8|2.4|3.87|2.47|3.77|2.37|0
1680271500000|2023-03-31 14:05:00|3.81|2.41|3.78|2.38|3.82|2.42|3.76|2.36|0
1680271800000|2023-03-31 14:10:00|3.77|2.37|3.77|2.37|3.81|2.41|3.75|2.35|0
1680272100000|2023-03-31 14:15:00|3.79|2.39|3.78|2.38|3.8|2.4|3.75|2.35|0
1680272400000|2023-03-31 14:20:00|3.79|2.39|3.78|2.38|3.8|2.4|3.76|2.36|0
1680272700000|2023-03-31 14:25:00|3.77|2.37|3.81|2.41|3.88|2.48|3.76|2.36|0
1680273000000|2023-03-31 14:30:00|3.8|2.4|3.87|2.47|3.89|2.49|3.79|2.39|0
1680273300000|2023-03-31 14:35:00|3.88|2.48|3.88|2.48|3.92|2.52|3.84|2.44|0
1680273600000|2023-03-31 14:40:00|3.89|2.49|3.93|2.53|3.93|2.53|3.88|2.48|0
1680273900000|2023-03-31 14:45:00|3.94|2.54|3.94|2.54|3.96|2.56|3.9|2.5|0
1680274200000|2023-03-31 14:50:00|3.93|2.53|3.89|2.49|3.94|2.54|3.84|2.44|0
1680274500000|2023-03-31 14:55:00|3.88|2.48|3.93|2.53|3.94|2.54|3.88|2.48|0
1680274800000|2023-03-31 15:00:00|3.92|2.52|4.02|2.62|4.05|2.65|3.91|2.51|0
1680275100000|2023-03-31 15:05:00|4.01|2.61|4|2.6|4.03|2.63|3.97|2.57|0
1680275400000|2023-03-31 15:10:00|4.01|2.61|4.05|2.65|4.06|2.66|4.01|2.61|0
1680275700000|2023-03-31 15:15:00|4.06|2.66|4.09|2.69|4.11|2.71|4.04|2.64|0
1680276000000|2023-03-31 15:20:00|4.1|2.7|4.38|2.98|4.38|2.98|4.09|2.69|0
1680276300000|2023-03-31 15:25:00|4.37|2.97|4.09|2.69|4.37|2.97|4.09|2.69|0
1680276600000|2023-03-31 15:30:00|4.1|2.7|4.12|2.72|4.12|2.72|4.08|2.68|0
1680276900000|2023-03-31 15:35:00|4.13|2.73|4.1|2.7|4.13|2.73|4.1|2.7|0
1680277200000|2023-03-31 15:40:00|4.11|2.71|4.13|2.73|4.14|2.74|4.09|2.69|0
1680277500000|2023-03-31 15:45:00|4.14|2.74|4.12|2.72|4.15|2.75|4.09|2.69|0
1680277800000|2023-03-31 15:50:00|4.13|2.73|4.13|2.73|4.18|2.78|4.12|2.72|0
1680278100000|2023-03-31 15:55:00|4.14|2.74|4.19|2.79|4.2|2.8|4.14|2.74|0
1680278400000|2023-03-31 16:00:00|4.2|2.8|4.25|2.85|4.25|2.85|4.19|2.79|0
1680278700000|2023-03-31 16:05:00|4.24|2.84|4.21|2.81|4.25|2.85|4.18|2.78|0
1680279000000|2023-03-31 16:10:00|4.22|2.82|4.06|2.66|4.24|2.84|4.06|2.66|0
1680279300000|2023-03-31 16:15:00|4.07|2.67|4.09|2.69|4.09|2.69|4.06|2.66|0
1680279600000|2023-03-31 16:20:00|4.08|2.68|4.09|2.69|4.14|2.74|4.08|2.68|0
1680279900000|2023-03-31 16:25:00|4.1|2.7|4.14|2.74|4.17|2.77|4.1|2.7|0
1680280200000|2023-03-31 16:30:00|4.15|2.75|4.09|2.69|4.15|2.75|4.08|2.68|0
1680280500000|2023-03-31 16:35:00|4.08|2.68|4.05|2.65|4.1|2.7|4.04|2.64|0
1680280800000|2023-03-31 16:40:00|4.06|2.66|4.06|2.66|4.11|2.71|4.05|2.65|0
1680281100000|2023-03-31 16:45:00|4.05|2.65|4.05|2.65|4.05|2.65|4.01|2.61|0
1680281400000|2023-03-31 16:50:00|4.06|2.66|4.01|2.61|4.08|2.68|4.01|2.61|0
1680281700000|2023-03-31 16:55:00|4.02|2.62|4.05|2.65|4.06|2.66|4.02|2.62|0
1680282000000|2023-03-31 17:00:00|4.06|2.66|4|2.6|4.06|2.66|4|2.6|0
1680282300000|2023-03-31 17:05:00|3.99|2.59|4.05|2.65|4.06|2.66|3.97|2.57|0
1680282600000|2023-03-31 17:10:00|4.06|2.66|4.04|2.64|4.06|2.66|4.01|2.61|0
1680282900000|2023-03-31 17:15:00|4.05|2.65|4.04|2.64|4.08|2.68|4.01|2.61|0
1680283200000|2023-03-31 17:20:00|4.05|2.65|4.04|2.64|4.06|2.66|4.01|2.61|0
1680283500000|2023-03-31 17:25:00|4.03|2.63|3.99|2.59|4.04|2.64|3.99|2.59|0
1680283800000|2023-03-31 17:30:00|4|2.6|3.96|2.56|4.01|2.61|3.94|2.54|0
1680284100000|2023-03-31 17:35:00|3.95|2.55|3.97|2.57|3.98|2.58|3.94|2.54|0
1680284400000|2023-03-31 17:40:00|3.98|2.58|3.95|2.55|4|2.6|3.93|2.53|0
1680284700000|2023-03-31 17:45:00|3.96|2.56|3.94|2.54|3.96|2.56|3.93|2.53|0
1680285000000|2023-03-31 17:50:00|3.93|2.53|3.95|2.55|3.97|2.57|3.93|2.53|0
1680285300000|2023-03-31 17:55:00|3.94|2.54|4.02|2.62|4.05|2.65|3.92|2.52|0
1680285600000|2023-03-31 18:00:00|4.03|2.63|4.08|2.68|4.08|2.68|4.03|2.63|0
1680285900000|2023-03-31 18:05:00|4.09|2.69|4.13|2.73|4.16|2.76|4.08|2.68|0
1680286200000|2023-03-31 18:10:00|4.14|2.74|4.11|2.71|4.15|2.75|4.1|2.7|0
1680286500000|2023-03-31 18:15:00|4.1|2.7|4.08|2.68|4.13|2.73|4.07|2.67|0
1680286800000|2023-03-31 18:20:00|4.07|2.67|4.03|2.63|4.1|2.7|4.03|2.63|0
1680287100000|2023-03-31 18:25:00|4.04|2.64|4.04|2.64|4.04|2.64|3.98|2.58|0
1680287400000|2023-03-31 18:30:00|4.03|2.63|4.05|2.65|4.07|2.67|4|2.6|0
1680287700000|2023-03-31 18:35:00|4.06|2.66|4.05|2.65|4.08|2.68|4.03|2.63|0
1680288000000|2023-03-31 18:40:00|4.06|2.66|4.09|2.69|4.12|2.72|4.05|2.65|0
1680288300000|2023-03-31 18:45:00|4.07|2.67|4.11|2.71|4.11|2.71|4.06|2.66|0
1680288600000|2023-03-31 18:50:00|4.1|2.7|4.12|2.72|4.12|2.72|4.07|2.67|0
1680288900000|2023-03-31 18:55:00|4.11|2.71|4.11|2.71|4.12|2.72|4.05|2.65|0
1680289200000|2023-03-31 19:00:00|4.12|2.72|4.29|2.89|4.29|2.89|4.12|2.72|0
1680289500000|2023-03-31 19:05:00|4.28|2.88|4.27|2.87|4.28|2.88|4.21|2.81|0
1680289800000|2023-03-31 19:10:00|4.26|2.86|4.25|2.85|4.3|2.9|4.2|2.8|0
1680290100000|2023-03-31 19:15:00|4.24|2.84|4.34|2.94|4.34|2.94|4.24|2.84|0
1680290400000|2023-03-31 19:20:00|4.37|2.97|4.48|3.08|4.48|3.08|4.37|2.97|0
1680290700000|2023-03-31 19:25:00|4.47|3.07|4.26|2.86|4.51|3.11|4.26|2.86|0
1680291000000|2023-03-31 19:30:00|4.27|2.87|4.22|2.82|4.31|2.91|4.18|2.78|0
1680291300000|2023-03-31 19:35:00|4.19|2.79|4.09|2.69|4.2|2.8|4.08|2.68|0
1680291600000|2023-03-31 19:40:00|4.08|2.68|4.05|2.65|4.11|2.71|4.05|2.65|0
1680291900000|2023-03-31 19:45:00|4.04|2.64|4.06|2.66|4.11|2.71|4.03|2.63|0
1680292200000|2023-03-31 19:50:00|4.04|2.64|4.19|2.79|4.19|2.79|4.02|2.62|0
1680292500000|2023-03-31 19:55:00|4.22|2.82|4.29|2.89|4.43|3.03|4.22|2.82|0
1680292800000|2023-03-31 20:00:00|4.35|2.95|4.37|2.97|4.38|2.98|4.3|2.9|0
1680293100000|2023-03-31 20:05:00|4.38|2.98|4.38|2.98|4.4|3|4.37|2.97|0
1680293400000|2023-03-31 20:10:00|4.39|2.99|4.38|2.98|4.4|3|4.38|2.98|0
1680481800000|2023-04-03 00:30:00|4.22|2.62|4.27|2.67|4.27|2.67|4.21|2.61|0
1680482100000|2023-04-03 00:35:00|4.28|2.68|4.22|2.62|4.28|2.68|4.21|2.61|0
1680482400000|2023-04-03 00:40:00|4.23|2.63|4.22|2.62|4.27|2.67|4.22|2.62|0
1680482700000|2023-04-03 00:45:00|4.23|2.63|4.2|2.6|4.24|2.64|4.2|2.6|0
1680483000000|2023-04-03 00:50:00|4.21|2.61|4.23|2.63|4.24|2.64|4.21|2.61|0
1680483300000|2023-04-03 00:55:00|4.24|2.64|4.25|2.65|4.26|2.66|4.22|2.62|0
1680483600000|2023-04-03 01:00:00|4.26|2.66|4.25|2.65|4.29|2.69|4.24|2.64|0
1680483900000|2023-04-03 01:05:00|4.24|2.64|4.19|2.59|4.25|2.65|4.17|2.57|0
1680484200000|2023-04-03 01:10:00|4.2|2.6|4.22|2.62|4.22|2.62|4.19|2.59|0
1680484500000|2023-04-03 01:15:00|4.23|2.63|4.26|2.66|4.27|2.67|4.22|2.62|0
1680484800000|2023-04-03 01:20:00|4.27|2.67|4.29|2.69|4.29|2.69|4.22|2.62|0
1680485100000|2023-04-03 01:25:00|4.3|2.7|4.25|2.65|4.3|2.7|4.24|2.64|0
1680485400000|2023-04-03 01:30:00|4.24|2.64|4.26|2.66|4.28|2.68|4.23|2.63|0
1680485700000|2023-04-03 01:35:00|4.27|2.67|4.22|2.62|4.28|2.68|4.2|2.6|0
1680486000000|2023-04-03 01:40:00|4.23|2.63|4.16|2.56|4.24|2.64|4.15|2.55|0
1680486300000|2023-04-03 01:45:00|4.15|2.55|4.15|2.55|4.15|2.55|4.1|2.5|0
1680486600000|2023-04-03 01:50:00|4.16|2.56|4.16|2.56|4.19|2.59|4.14|2.54|0
1680486900000|2023-04-03 01:55:00|4.17|2.57|4.13|2.53|4.18|2.58|4.13|2.53|0
1680487200000|2023-04-03 02:00:00|4.14|2.54|4.15|2.55|4.16|2.56|4.13|2.53|0
1680487500000|2023-04-03 02:05:00|4.14|2.54|4.13|2.53|4.15|2.55|4.1|2.5|0
1680487800000|2023-04-03 02:10:00|4.14|2.54|4.14|2.54|4.16|2.56|4.12|2.52|0
1680488100000|2023-04-03 02:15:00|4.15|2.55|4.17|2.57|4.17|2.57|4.15|2.55|0
1680488400000|2023-04-03 02:20:00|4.16|2.56|4.16|2.56|4.16|2.56|4.13|2.53|0
1680488700000|2023-04-03 02:25:00|4.15|2.55|4.15|2.55|4.16|2.56|4.15|2.55|0
1680489000000|2023-04-03 02:30:00|4.14|2.54|4.16|2.56|4.16|2.56|4.13|2.53|0
1680489300000|2023-04-03 02:35:00|4.15|2.55|4.15|2.55|4.15|2.55|4.13|2.53|0
1680489600000|2023-04-03 02:40:00|4.14|2.54|4.15|2.55|4.16|2.56|4.14|2.54|0
1680489900000|2023-04-03 02:45:00|4.14|2.54|4.13|2.53|4.15|2.55|4.13|2.53|0
1680490200000|2023-04-03 02:50:00|4.14|2.54|4.13|2.53|4.14|2.54|4.11|2.51|0
1680490500000|2023-04-03 02:55:00|4.12|2.52|4.13|2.53|4.14|2.54|4.12|2.52|0
1680490800000|2023-04-03 03:00:00|4.14|2.54|4.17|2.57|4.17|2.57|4.13|2.53|0
1680491100000|2023-04-03 03:05:00|4.16|2.56|4.18|2.58|4.19|2.59|4.16|2.56|0
1680491400000|2023-04-03 03:10:00|4.17|2.57|4.16|2.56|4.17|2.57|4.16|2.56|0
1680491700000|2023-04-03 03:15:00|4.17|2.57|4.18|2.58|4.18|2.58|4.16|2.56|0
1680492000000|2023-04-03 03:20:00|4.21|2.61|4.19|2.59|4.21|2.61|4.19|2.59|0
1680492300000|2023-04-03 03:25:00|4.18|2.58|4.19|2.59|4.2|2.6|4.17|2.57|0
1680492600000|2023-04-03 03:30:00|4.18|2.58|4.15|2.55|4.18|2.58|4.12|2.52|0
1680492900000|2023-04-03 03:35:00|4.14|2.54|4.12|2.52|4.15|2.55|4.11|2.51|0
1680493200000|2023-04-03 03:40:00|4.11|2.51|4.11|2.51|4.12|2.52|4.1|2.5|0
1680493500000|2023-04-03 03:45:00|4.12|2.52|4.12|2.52|4.13|2.53|4.11|2.51|0
1680493800000|2023-04-03 03:50:00|4.11|2.51|4.12|2.52|4.13|2.53|4.11|2.51|0
1680494100000|2023-04-03 03:55:00|4.13|2.53|4.12|2.52|4.13|2.53|4.11|2.51|0
1680494400000|2023-04-03 04:00:00|4.13|2.53|4.12|2.52|4.13|2.53|4.12|2.52|0
1680494700000|2023-04-03 04:05:00|4.13|2.53|3.98|2.38|4.14|2.54|3.98|2.38|0
1680495000000|2023-04-03 04:10:00|3.97|2.37|4.01|2.41|4.01|2.41|3.97|2.37|0
1680495300000|2023-04-03 04:15:00|4|2.4|3.99|2.39|4.01|2.41|3.99|2.39|0
1680495600000|2023-04-03 04:20:00|4|2.4|4|2.4|4|2.4|3.99|2.39|0
1680495900000|2023-04-03 04:25:00|3.99|2.39|3.99|2.39|4|2.4|3.98|2.38|0
1680496200000|2023-04-03 04:30:00|4|2.4|4|2.4|4|2.4|3.99|2.39|0
1680496500000|2023-04-03 04:35:00|4.01|2.41|4.03|2.43|4.03|2.43|4|2.4|0
1680496800000|2023-04-03 04:40:00|4.02|2.42|4.02|2.42|4.03|2.43|4.01|2.41|0
1680497100000|2023-04-03 04:45:00|4.01|2.41|4.02|2.42|4.02|2.42|4.01|2.41|0
1680497400000|2023-04-03 04:50:00|4.01|2.41|4.02|2.42|4.03|2.43|3.98|2.38|0
1680497700000|2023-04-03 04:55:00|4.03|2.43|4.03|2.43|4.03|2.43|4.02|2.42|0
1680498000000|2023-04-03 05:00:00|4.02|2.42|4.01|2.41|4.03|2.43|3.99|2.39|0
1680498300000|2023-04-03 05:05:00|4.02|2.42|4|2.4|4.02|2.42|4|2.4|0
1680498600000|2023-04-03 05:10:00|3.99|2.39|3.98|2.38|3.99|2.39|3.96|2.36|0
1680498900000|2023-04-03 05:15:00|3.99|2.39|4.01|2.41|4.01|2.41|3.98|2.38|0
1680499200000|2023-04-03 05:20:00|4.02|2.42|4.02|2.42|4.03|2.43|4.01|2.41|0
1680499500000|2023-04-03 05:25:00|4.01|2.41|4|2.4|4.02|2.42|4|2.4|0
1680499800000|2023-04-03 05:30:00|3.99|2.39|4.01|2.41|4.02|2.42|3.99|2.39|0
1680500100000|2023-04-03 05:35:00|4|2.4|4.02|2.42|4.02|2.42|4|2.4|0
1680500400000|2023-04-03 05:40:00|4.01|2.41|3.98|2.38|4.02|2.42|3.98|2.38|0
1680500700000|2023-04-03 05:45:00|3.97|2.37|3.96|2.36|3.98|2.38|3.95|2.35|0
1680501000000|2023-04-03 05:50:00|3.97|2.37|3.94|2.34|3.97|2.37|3.94|2.34|0
1680501300000|2023-04-03 05:55:00|3.95|2.35|3.97|2.37|3.97|2.37|3.93|2.33|0
1680501600000|2023-04-03 06:00:00|3.96|2.36|3.98|2.38|3.99|2.39|3.93|2.33|0
1680501900000|2023-04-03 06:05:00|3.88|2.48|3.9|2.5|3.91|2.51|3.87|2.47|0
1680502200000|2023-04-03 06:10:00|3.89|2.49|3.91|2.51|3.95|2.55|3.88|2.48|0
1680502500000|2023-04-03 06:15:00|3.92|2.52|3.9|2.5|3.92|2.52|3.88|2.48|0
1680502800000|2023-04-03 06:20:00|3.91|2.51|3.87|2.47|3.91|2.51|3.86|2.46|0
1680503100000|2023-04-03 06:25:00|3.88|2.48|3.89|2.49|3.9|2.5|3.87|2.47|0
1680503400000|2023-04-03 06:30:00|3.9|2.5|3.96|2.56|3.96|2.56|3.89|2.49|0
1680503700000|2023-04-03 06:35:00|3.95|2.55|3.93|2.53|3.96|2.56|3.91|2.51|0
1680504000000|2023-04-03 06:40:00|3.92|2.52|3.94|2.54|3.95|2.55|3.92|2.52|0
1680504300000|2023-04-03 06:45:00|3.95|2.55|3.96|2.56|3.99|2.59|3.94|2.54|0
1680504600000|2023-04-03 06:50:00|3.97|2.57|3.96|2.56|3.98|2.58|3.95|2.55|0
1680504900000|2023-04-03 06:55:00|3.97|2.57|4.05|2.65|4.05|2.65|3.96|2.56|0
1680505200000|2023-04-03 07:00:00|4.07|2.67|4.48|3.08|4.5|3.1|3.95|2.55|0
1680505500000|2023-04-03 07:05:00|4.47|3.07|4.5|3.1|4.52|3.12|4.43|3.03|0
1680505800000|2023-04-03 07:10:00|4.49|3.09|4.53|3.13|4.56|3.16|4.46|3.06|0
1680506100000|2023-04-03 07:15:00|4.54|3.14|4.5|3.1|4.54|3.14|4.47|3.07|0
1680506400000|2023-04-03 07:20:00|4.49|3.09|4.51|3.11|4.51|3.11|4.45|3.05|0
1680506700000|2023-04-03 07:25:00|4.5|3.1|4.48|3.08|4.51|3.11|4.47|3.07|0
1680507000000|2023-04-03 07:30:00|4.49|3.09|4.54|3.14|4.56|3.16|4.46|3.06|0
1680507300000|2023-04-03 07:35:00|4.53|3.13|4.53|3.13|4.57|3.17|4.49|3.09|0
1680507600000|2023-04-03 07:40:00|4.54|3.14|4.51|3.11|4.55|3.15|4.5|3.1|0
1680507900000|2023-04-03 07:45:00|4.52|3.12|4.53|3.13|4.54|3.14|4.51|3.11|0
1680508200000|2023-04-03 07:50:00|4.54|3.14|4.59|3.19|4.59|3.19|4.54|3.14|0
1680508500000|2023-04-03 07:55:00|4.61|3.21|4.63|3.23|4.66|3.26|4.59|3.19|0
1680508800000|2023-04-03 08:00:00|4.62|3.22|4.6|3.2|4.68|3.28|4.58|3.18|0
1680509100000|2023-04-03 08:05:00|4.59|3.19|4.55|3.15|4.61|3.21|4.54|3.14|0
1680509400000|2023-04-03 08:10:00|4.56|3.16|4.53|3.13|4.57|3.17|4.51|3.11|0
1680509700000|2023-04-03 08:15:00|4.54|3.14|4.51|3.11|4.54|3.14|4.48|3.08|0
1680510000000|2023-04-03 08:20:00|4.52|3.12|4.48|3.08|4.52|3.12|4.48|3.08|0
1680510300000|2023-04-03 08:25:00|4.46|3.06|4.43|3.03|4.46|3.06|4.42|3.02|0
1680510600000|2023-04-03 08:30:00|4.42|3.02|4.46|3.06|4.46|3.06|4.42|3.02|0
1680510900000|2023-04-03 08:35:00|4.47|3.07|4.46|3.06|4.5|3.1|4.46|3.06|0
1680511200000|2023-04-03 08:40:00|4.47|3.07|4.5|3.1|4.51|3.11|4.46|3.06|0
1680511500000|2023-04-03 08:45:00|4.49|3.09|4.33|2.93|4.5|3.1|4.31|2.91|0
1680511800000|2023-04-03 08:50:00|4.32|2.92|4.32|2.92|4.37|2.97|4.31|2.91|0
1680512100000|2023-04-03 08:55:00|4.31|2.91|4.32|2.92|4.34|2.94|4.31|2.91|0
1680512400000|2023-04-03 09:00:00|4.33|2.93|4.36|2.96|4.38|2.98|4.33|2.93|0
1680512700000|2023-04-03 09:05:00|4.35|2.95|4.4|3|4.41|3.01|4.35|2.95|0
1680513000000|2023-04-03 09:10:00|4.38|2.98|4.4|3|4.4|3|4.36|2.96|0
1680513300000|2023-04-03 09:15:00|4.39|2.99|4.38|2.98|4.4|3|4.36|2.96|0
1680513600000|2023-04-03 09:20:00|4.37|2.97|4.36|2.96|4.38|2.98|4.36|2.96|0
1680513900000|2023-04-03 09:25:00|4.37|2.97|4.37|2.97|4.38|2.98|4.34|2.94|0
1680514200000|2023-04-03 09:30:00|4.39|2.99|4.39|2.99|4.4|3|4.36|2.96|0
1680514500000|2023-04-03 09:35:00|4.38|2.98|4.38|2.98|4.4|3|4.38|2.98|0
1680514800000|2023-04-03 09:40:00|4.37|2.97|4.36|2.96|4.38|2.98|4.36|2.96|0
1680515100000|2023-04-03 09:45:00|4.35|2.95|4.36|2.96|4.38|2.98|4.34|2.94|0
1680515400000|2023-04-03 09:50:00|4.35|2.95|4.36|2.96|4.38|2.98|4.35|2.95|0
1680515700000|2023-04-03 09:55:00|4.34|2.94|4.37|2.97|4.37|2.97|4.34|2.94|0
1680516000000|2023-04-03 10:00:00|4.38|2.98|4.43|3.03|4.45|3.05|4.37|2.97|0
1680516300000|2023-04-03 10:05:00|4.44|3.04|4.43|3.03|4.44|3.04|4.41|3.01|0
1680516600000|2023-04-03 10:10:00|4.45|3.05|4.43|3.03|4.46|3.06|4.41|3.01|0
1680516900000|2023-04-03 10:15:00|4.44|3.04|4.48|3.08|4.49|3.09|4.43|3.03|0
1680517200000|2023-04-03 10:20:00|4.47|3.07|4.49|3.09|4.49|3.09|4.47|3.07|0
1680517500000|2023-04-03 10:25:00|4.48|3.08|4.45|3.05|4.49|3.09|4.43|3.03|0
1680517800000|2023-04-03 10:30:00|4.44|3.04|4.44|3.04|4.45|3.05|4.43|3.03|0
1680518100000|2023-04-03 10:35:00|4.45|3.05|4.44|3.04|4.45|3.05|4.42|3.02|0
1680518400000|2023-04-03 10:40:00|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1680518700000|2023-04-03 10:45:00|4.45|3.05|4.45|3.05|4.45|3.05|4.44|3.04|0
1680519000000|2023-04-03 10:50:00|4.46|3.06|4.44|3.04|4.49|3.09|4.43|3.03|0
1680519300000|2023-04-03 10:55:00|4.43|3.03|4.46|3.06|4.47|3.07|4.43|3.03|0
1680519600000|2023-04-03 11:00:00|4.47|3.07|4.43|3.03|4.48|3.08|4.42|3.02|0
1680519900000|2023-04-03 11:05:00|4.42|3.02|4.38|2.98|4.43|3.03|4.38|2.98|0
1680520200000|2023-04-03 11:10:00|4.39|2.99|4.42|3.02|4.42|3.02|4.39|2.99|0
1680520500000|2023-04-03 11:15:00|4.41|3.01|4.44|3.04|4.44|3.04|4.41|3.01|0
1680520800000|2023-04-03 11:20:00|4.45|3.05|4.47|3.07|4.48|3.08|4.45|3.05|0
1680521100000|2023-04-03 11:25:00|4.46|3.06|4.45|3.05|4.49|3.09|4.45|3.05|0
1680521400000|2023-04-03 11:30:00|4.44|3.04|4.39|2.99|4.45|3.05|4.38|2.98|0
1680521700000|2023-04-03 11:35:00|4.4|3|4.38|2.98|4.41|3.01|4.36|2.96|0
1680522000000|2023-04-03 11:40:00|4.37|2.97|4.34|2.94|4.38|2.98|4.34|2.94|0
1680522300000|2023-04-03 11:45:00|4.35|2.95|4.38|2.98|4.39|2.99|4.32|2.92|0
1680522600000|2023-04-03 11:50:00|4.39|2.99|4.38|2.98|4.4|3|4.36|2.96|0
1680522900000|2023-04-03 11:55:00|4.39|2.99|4.41|3.01|4.41|3.01|4.38|2.98|0
1680523200000|2023-04-03 12:00:00|4.4|3|4.34|2.94|4.4|3|4.34|2.94|0
1680523500000|2023-04-03 12:05:00|4.33|2.93|4.32|2.92|4.36|2.96|4.32|2.92|0
1680523800000|2023-04-03 12:10:00|4.33|2.93|4.26|2.86|4.33|2.93|4.23|2.83|0
1680524100000|2023-04-03 12:15:00|4.25|2.85|4.28|2.88|4.29|2.89|4.25|2.85|0
1680524400000|2023-04-03 12:20:00|4.3|2.9|4.3|2.9|4.3|2.9|4.28|2.88|0
1680524700000|2023-04-03 12:25:00|4.31|2.91|4.32|2.92|4.33|2.93|4.3|2.9|0
1680525000000|2023-04-03 12:30:00|4.33|2.93|4.3|2.9|4.33|2.93|4.26|2.86|0
1680525300000|2023-04-03 12:35:00|4.32|2.92|4.31|2.91|4.33|2.93|4.28|2.88|0
1680525600000|2023-04-03 12:40:00|4.32|2.92|4.37|2.97|4.38|2.98|4.31|2.91|0
1680525900000|2023-04-03 12:45:00|4.38|2.98|4.37|2.97|4.39|2.99|4.36|2.96|0
1680526200000|2023-04-03 12:50:00|4.36|2.96|4.38|2.98|4.38|2.98|4.35|2.95|0
1680526500000|2023-04-03 12:55:00|4.39|2.99|4.39|2.99|4.42|3.02|4.37|2.97|0
1680526800000|2023-04-03 13:00:00|4.4|3|4.37|2.97|4.4|3|4.36|2.96|0
1680527100000|2023-04-03 13:05:00|4.38|2.98|4.38|2.98|4.4|3|4.36|2.96|0
1680527400000|2023-04-03 13:10:00|4.37|2.97|4.38|2.98|4.38|2.98|4.35|2.95|0
1680527700000|2023-04-03 13:15:00|4.37|2.97|4.38|2.98|4.41|3.01|4.36|2.96|0
1680528000000|2023-04-03 13:20:00|4.37|2.97|4.38|2.98|4.38|2.98|4.36|2.96|0
1680528300000|2023-04-03 13:25:00|4.36|2.96|4.33|2.93|4.37|2.97|4.32|2.92|0
1680528600000|2023-04-03 13:30:00|4.34|2.94|4.51|3.11|4.51|3.11|4.34|2.94|0
1680528900000|2023-04-03 13:35:00|4.52|3.12|4.62|3.22|4.62|3.22|4.5|3.1|0
1680529200000|2023-04-03 13:40:00|4.63|3.23|4.55|3.15|4.63|3.23|4.54|3.14|0
1680529500000|2023-04-03 13:45:00|4.56|3.16|4.77|3.37|4.78|3.38|4.56|3.16|0
1680529800000|2023-04-03 13:50:00|4.8|3.4|4.74|3.34|4.85|3.45|4.72|3.32|0
1680530100000|2023-04-03 13:55:00|4.73|3.33|4.69|3.29|4.76|3.36|4.65|3.25|0
1680530400000|2023-04-03 14:00:00|4.73|3.33|4.82|3.42|4.89|3.49|4.68|3.28|0
1680530700000|2023-04-03 14:05:00|4.81|3.41|4.82|3.42|4.86|3.46|4.69|3.29|0
1680531000000|2023-04-03 14:10:00|4.79|3.39|4.86|3.46|4.87|3.47|4.74|3.34|0
1680531300000|2023-04-03 14:15:00|4.85|3.45|4.92|3.52|4.94|3.54|4.84|3.44|0
1680531600000|2023-04-03 14:20:00|4.93|3.53|5.01|3.61|5.03|3.63|4.87|3.47|0
1680531900000|2023-04-03 14:25:00|5.02|3.62|4.52|3.12|5.03|3.63|4.44|3.04|0
1680532200000|2023-04-03 14:30:00|4.53|3.13|4.49|3.09|4.57|3.17|4.46|3.06|0
1680532500000|2023-04-03 14:35:00|4.5|3.1|4.3|2.9|4.5|3.1|4.29|2.89|0
1680532800000|2023-04-03 14:40:00|4.31|2.91|4.27|2.87|4.34|2.94|4.27|2.87|0
1680533100000|2023-04-03 14:45:00|4.28|2.88|4.13|2.73|4.3|2.9|4.1|2.7|0
1680533400000|2023-04-03 14:50:00|4.12|2.72|4.03|2.63|4.14|2.74|4|2.6|0
1680533700000|2023-04-03 14:55:00|4.04|2.64|3.95|2.55|4.06|2.66|3.95|2.55|0
1680534000000|2023-04-03 15:00:00|3.96|2.56|4.17|2.77|4.23|2.83|3.96|2.56|0
1680534300000|2023-04-03 15:05:00|4.18|2.78|4.11|2.71|4.2|2.8|4.08|2.68|0
1680534600000|2023-04-03 15:10:00|4.1|2.7|4.07|2.67|4.12|2.72|4.04|2.64|0
1680534900000|2023-04-03 15:15:00|4.06|2.66|4.18|2.78|4.2|2.8|4.04|2.64|0
1680535200000|2023-04-03 15:20:00|4.19|2.79|4.17|2.77|4.22|2.82|4.15|2.75|0
1680535500000|2023-04-03 15:25:00|4.18|2.78|4.19|2.79|4.21|2.81|4.15|2.75|0
1680535800000|2023-04-03 15:30:00|4.18|2.78|4.23|2.83|4.25|2.85|4.18|2.78|0
1680536100000|2023-04-03 15:35:00|4.24|2.84|4.21|2.81|4.25|2.85|4.19|2.79|0
1680536400000|2023-04-03 15:40:00|4.22|2.82|4.18|2.78|4.25|2.85|4.18|2.78|0
1680536700000|2023-04-03 15:45:00|4.17|2.77|4.25|2.85|4.27|2.87|4.17|2.77|0
1680537000000|2023-04-03 15:50:00|4.23|2.83|4.24|2.84|4.25|2.85|4.2|2.8|0
1680537300000|2023-04-03 15:55:00|4.26|2.86|4.29|2.89|4.3|2.9|4.23|2.83|0
1680537600000|2023-04-03 16:00:00|4.31|2.91|4.33|2.93|4.35|2.95|4.28|2.88|0
1680537900000|2023-04-03 16:05:00|4.32|2.92|4.33|2.93|4.35|2.95|4.28|2.88|0
1680538200000|2023-04-03 16:10:00|4.32|2.92|4.37|2.97|4.38|2.98|4.3|2.9|0
1680538500000|2023-04-03 16:15:00|4.38|2.98|4.4|3|4.4|3|4.37|2.97|0
1680538800000|2023-04-03 16:20:00|4.39|2.99|4.35|2.95|4.4|3|4.31|2.91|0
1680539100000|2023-04-03 16:25:00|4.34|2.94|4.34|2.94|4.39|2.99|4.32|2.92|0
1680539400000|2023-04-03 16:30:00|4.35|2.95|4.36|2.96|4.37|2.97|4.3|2.9|0
1680539700000|2023-04-03 16:35:00|4.37|2.97|4.36|2.96|4.37|2.97|4.33|2.93|0
1680540000000|2023-04-03 16:40:00|4.35|2.95|4.29|2.89|4.37|2.97|4.29|2.89|0
1680540300000|2023-04-03 16:45:00|4.28|2.88|4.33|2.93|4.34|2.94|4.28|2.88|0
1680540600000|2023-04-03 16:50:00|4.32|2.92|4.27|2.87|4.38|2.98|4.27|2.87|0
1680540900000|2023-04-03 16:55:00|4.26|2.86|4.26|2.86|4.29|2.89|4.24|2.84|0
1680541200000|2023-04-03 17:00:00|4.25|2.85|4.24|2.84|4.25|2.85|4.17|2.77|0
1680541500000|2023-04-03 17:05:00|4.23|2.83|4.29|2.89|4.3|2.9|4.19|2.79|0
1680541800000|2023-04-03 17:10:00|4.3|2.9|4.32|2.92|4.35|2.95|4.3|2.9|0
1680542100000|2023-04-03 17:15:00|4.31|2.91|4.35|2.95|4.36|2.96|4.31|2.91|0
1680542400000|2023-04-03 17:20:00|4.36|2.96|4.34|2.94|4.38|2.98|4.31|2.91|0
1680542700000|2023-04-03 17:25:00|4.35|2.95|4.24|2.84|4.35|2.95|4.24|2.84|0
1680543000000|2023-04-03 17:30:00|4.23|2.83|4.27|2.87|4.29|2.89|4.21|2.81|0
1680543300000|2023-04-03 17:35:00|4.26|2.86|4.29|2.89|4.33|2.93|4.24|2.84|0
1680543600000|2023-04-03 17:40:00|4.28|2.88|4.23|2.83|4.28|2.88|4.22|2.82|0
1680543900000|2023-04-03 17:45:00|4.22|2.82|4.21|2.81|4.23|2.83|4.17|2.77|0
1680544200000|2023-04-03 17:50:00|4.2|2.8|4.19|2.79|4.21|2.81|4.16|2.76|0
1680544500000|2023-04-03 17:55:00|4.2|2.8|4.23|2.83|4.25|2.85|4.16|2.76|0
1680544800000|2023-04-03 18:00:00|4.22|2.82|4.23|2.83|4.25|2.85|4.2|2.8|0
1680545100000|2023-04-03 18:05:00|4.22|2.82|4.25|2.85|4.29|2.89|4.22|2.82|0
1680545400000|2023-04-03 18:10:00|4.24|2.84|4.28|2.88|4.3|2.9|4.22|2.82|0
1680545700000|2023-04-03 18:15:00|4.29|2.89|4.26|2.86|4.29|2.89|4.22|2.82|0
1680546000000|2023-04-03 18:20:00|4.25|2.85|4.31|2.91|4.31|2.91|4.23|2.83|0
1680546300000|2023-04-03 18:25:00|4.3|2.9|4.17|2.77|4.35|2.95|4.17|2.77|0
1680546600000|2023-04-03 18:30:00|4.16|2.76|4.22|2.82|4.24|2.84|4.16|2.76|0
1680546900000|2023-04-03 18:35:00|4.24|2.84|4.29|2.89|4.31|2.91|4.23|2.83|0
1680547200000|2023-04-03 18:40:00|4.3|2.9|4.28|2.88|4.31|2.91|4.27|2.87|0
1680547500000|2023-04-03 18:45:00|4.29|2.89|4.33|2.93|4.35|2.95|4.28|2.88|0
1680547800000|2023-04-03 18:50:00|4.34|2.94|4.34|2.94|4.39|2.99|4.33|2.93|0
1680548100000|2023-04-03 18:55:00|4.35|2.95|4.37|2.97|4.39|2.99|4.34|2.94|0
1680548400000|2023-04-03 19:00:00|4.38|2.98|4.39|2.99|4.45|3.05|4.35|2.95|0
1680548700000|2023-04-03 19:05:00|4.4|3|4.39|2.99|4.44|3.04|4.36|2.96|0
1680549000000|2023-04-03 19:10:00|4.4|3|4.42|3.02|4.47|3.07|4.39|2.99|0
1680549300000|2023-04-03 19:15:00|4.43|3.03|4.42|3.02|4.44|3.04|4.4|3|0
1680549600000|2023-04-03 19:20:00|4.43|3.03|4.42|3.02|4.44|3.04|4.4|3|0
1680549900000|2023-04-03 19:25:00|4.44|3.04|4.48|3.08|4.53|3.13|4.44|3.04|0
1680550200000|2023-04-03 19:30:00|4.49|3.09|4.5|3.1|4.57|3.17|4.46|3.06|0
1680550500000|2023-04-03 19:35:00|4.51|3.11|4.47|3.07|4.55|3.15|4.47|3.07|0
1680550800000|2023-04-03 19:40:00|4.48|3.08|4.52|3.12|4.52|3.12|4.42|3.02|0
1680551100000|2023-04-03 19:45:00|4.53|3.13|4.5|3.1|4.56|3.16|4.49|3.09|0
1680551400000|2023-04-03 19:50:00|4.48|3.08|4.48|3.08|4.55|3.15|4.43|3.03|0
1680551700000|2023-04-03 19:55:00|4.47|3.07|4.52|3.12|4.59|3.19|4.47|3.07|0
1680552000000|2023-04-03 20:00:00|4.5|3.1|4.54|3.14|4.54|3.14|4.47|3.07|0
1680552300000|2023-04-03 20:05:00|4.53|3.13|4.55|3.15|4.55|3.15|4.52|3.12|0
1680552600000|2023-04-03 20:10:00|4.54|3.14|4.54|3.14|4.56|3.16|4.54|3.14|0
1680552900000|2023-04-03 20:15:00|4.63|3.03|4.6|3|4.64|3.04|4.6|3|0
1680553200000|2023-04-03 20:20:00|4.61|3.01|4.64|3.04|4.64|3.04|4.61|3.01|0
1680553500000|2023-04-03 20:25:00|4.63|3.03|4.64|3.04|4.65|3.05|4.63|3.03|0
1680553800000|2023-04-03 20:30:00|4.63|3.03|4.63|3.03|4.64|3.04|4.62|3.02|0
1680554100000|2023-04-03 20:35:00|4.62|3.02|4.62|3.02|4.64|3.04|4.62|3.02|0
1680554400000|2023-04-03 20:40:00|4.63|3.03|4.62|3.02|4.64|3.04|4.61|3.01|0
1680554700000|2023-04-03 20:45:00|4.6|3|4.61|3.01|4.62|3.02|4.6|3|0
1680555000000|2023-04-03 20:50:00|4.6|3|4.6|3|4.61|3.01|4.6|3|0
1680555300000|2023-04-03 20:55:00|4.59|2.99|4.61|3.01|4.61|3.01|4.59|2.99|0
1680555600000|2023-04-03 21:00:00|4.62|3.02|4.62|3.02|4.62|3.02|4.6|3|0
1680556200000|2023-04-03 21:10:00|4.61|3.01|4.6|3|4.61|3.01|4.6|3|0
1680556500000|2023-04-03 21:15:00|4.61|3.01|4.61|3.01|4.62|3.02|4.61|3.01|0
1680556800000|2023-04-03 21:20:00|4.62|3.02|4.62|3.02|4.62|3.02|4.61|3.01|0
1680557100000|2023-04-03 21:25:00|4.61|3.01|4.6|3|4.61|3.01|4.6|3|0
1680557400000|2023-04-03 21:30:00|4.61|3.01|4.6|3|4.61|3.01|4.6|3|0
1680558000000|2023-04-03 21:40:00|4.61|3.01|4.59|2.99|4.61|3.01|4.58|2.98|0
1680558300000|2023-04-03 21:45:00|4.58|2.98|4.58|2.98|4.59|2.99|4.57|2.97|0
1680558600000|2023-04-03 21:50:00|4.59|2.99|4.58|2.98|4.59|2.99|4.57|2.97|0
1680559200000|2023-04-03 22:00:00|4.55|2.95|4.52|2.92|4.55|2.95|4.5|2.9|0
1680559500000|2023-04-03 22:05:00|4.53|2.93|4.52|2.92|4.54|2.94|4.52|2.92|0
1680559800000|2023-04-03 22:10:00|4.53|2.93|4.51|2.91|4.54|2.94|4.51|2.91|0
1680560100000|2023-04-03 22:15:00|4.5|2.9|4.51|2.91|4.52|2.92|4.48|2.88|0
1680560400000|2023-04-03 22:20:00|4.5|2.9|4.5|2.9|4.5|2.9|4.5|2.9|0
1680560700000|2023-04-03 22:25:00|4.51|2.91|4.5|2.9|4.51|2.91|4.5|2.9|0
1680561000000|2023-04-03 22:30:00|4.51|2.91|4.5|2.9|4.51|2.91|4.49|2.89|0
1680561300000|2023-04-03 22:35:00|4.49|2.89|4.49|2.89|4.49|2.89|4.49|2.89|0
1680561600000|2023-04-03 22:40:00|4.47|2.87|4.49|2.89|4.49|2.89|4.47|2.87|0
1680561900000|2023-04-03 22:45:00|4.5|2.9|4.49|2.89|4.5|2.9|4.49|2.89|0
1680562500000|2023-04-03 22:55:00|4.48|2.88|4.49|2.89|4.49|2.89|4.48|2.88|0
1680562800000|2023-04-03 23:00:00|4.5|2.9|4.51|2.91|4.52|2.92|4.5|2.9|0
1680563100000|2023-04-03 23:05:00|4.52|2.92|4.53|2.93|4.53|2.93|4.51|2.91|0
1680563400000|2023-04-03 23:10:00|4.52|2.92|4.53|2.93|4.53|2.93|4.51|2.91|0
1680563700000|2023-04-03 23:15:00|4.54|2.94|4.53|2.93|4.54|2.94|4.53|2.93|0
1680564000000|2023-04-03 23:20:00|4.54|2.94|4.54|2.94|4.54|2.94|4.53|2.93|0
1680564300000|2023-04-03 23:25:00|4.55|2.95|4.53|2.93|4.55|2.95|4.51|2.91|0
1680564600000|2023-04-03 23:30:00|4.52|2.92|4.52|2.92|4.53|2.93|4.51|2.91|0
1680564900000|2023-04-03 23:35:00|4.53|2.93|4.55|2.95|4.55|2.95|4.53|2.93|0
1680565200000|2023-04-03 23:40:00|4.54|2.94|4.53|2.93|4.54|2.94|4.53|2.93|0
1680565500000|2023-04-03 23:45:00|4.52|2.92|4.52|2.92|4.53|2.93|4.51|2.91|0
1680565800000|2023-04-03 23:50:00|4.51|2.91|4.52|2.92|4.53|2.93|4.51|2.91|0
1680566100000|2023-04-03 23:55:00|4.51|2.91|4.51|2.91|4.52|2.92|4.51|2.91|0
1680566400000|2023-04-04 00:00:00|4.52|2.92|4.5|2.9|4.52|2.92|4.48|2.88|0
1680566700000|2023-04-04 00:05:00|4.51|2.91|4.49|2.89|4.52|2.92|4.48|2.88|0
1680567000000|2023-04-04 00:10:00|4.48|2.88|4.5|2.9|4.51|2.91|4.46|2.86|0
1680567300000|2023-04-04 00:15:00|4.51|2.91|4.5|2.9|4.52|2.92|4.48|2.88|0
1680567600000|2023-04-04 00:20:00|4.51|2.91|4.54|2.94|4.54|2.94|4.51|2.91|0
1680567900000|2023-04-04 00:25:00|4.53|2.93|4.58|2.98|4.58|2.98|4.53|2.93|0
1680568200000|2023-04-04 00:30:00|4.57|2.97|4.58|2.98|4.59|2.99|4.56|2.96|0
1680568500000|2023-04-04 00:35:00|4.57|2.97|4.54|2.94|4.58|2.98|4.54|2.94|0
1680568800000|2023-04-04 00:40:00|4.53|2.93|4.54|2.94|4.55|2.95|4.53|2.93|0
1680569100000|2023-04-04 00:45:00|4.55|2.95|4.53|2.93|4.55|2.95|4.52|2.92|0
1680569400000|2023-04-04 00:50:00|4.54|2.94|4.52|2.92|4.54|2.94|4.52|2.92|0
1680569700000|2023-04-04 00:55:00|4.53|2.93|4.55|2.95|4.55|2.95|4.52|2.92|0
1680570000000|2023-04-04 01:00:00|4.54|2.94|4.56|2.96|4.57|2.97|4.53|2.93|0
1680570300000|2023-04-04 01:05:00|4.55|2.95|4.55|2.95|4.57|2.97|4.54|2.94|0
1680570600000|2023-04-04 01:10:00|4.54|2.94|4.55|2.95|4.56|2.96|4.54|2.94|0
1680570900000|2023-04-04 01:15:00|4.54|2.94|4.55|2.95|4.57|2.97|4.54|2.94|0
1680571200000|2023-04-04 01:20:00|4.54|2.94|4.55|2.95|4.55|2.95|4.54|2.94|0
1680571500000|2023-04-04 01:25:00|4.56|2.96|4.56|2.96|4.59|2.99|4.55|2.95|0
1680571800000|2023-04-04 01:30:00|4.55|2.95|4.53|2.93|4.56|2.96|4.53|2.93|0
1680572100000|2023-04-04 01:35:00|4.52|2.92|4.53|2.93|4.53|2.93|4.52|2.92|0
1680572400000|2023-04-04 01:40:00|4.52|2.92|4.55|2.95|4.55|2.95|4.52|2.92|0
1680572700000|2023-04-04 01:45:00|4.54|2.94|4.51|2.91|4.55|2.95|4.49|2.89|0
1680573000000|2023-04-04 01:50:00|4.5|2.9|4.51|2.91|4.52|2.92|4.5|2.9|0
1680573300000|2023-04-04 01:55:00|4.52|2.92|4.5|2.9|4.52|2.92|4.49|2.89|0
1680573600000|2023-04-04 02:00:00|4.49|2.89|4.5|2.9|4.51|2.91|4.49|2.89|0
1680573900000|2023-04-04 02:05:00|4.51|2.91|4.48|2.88|4.51|2.91|4.48|2.88|0
1680574200000|2023-04-04 02:10:00|4.47|2.87|4.46|2.86|4.48|2.88|4.45|2.85|0
1680574500000|2023-04-04 02:15:00|4.45|2.85|4.44|2.84|4.46|2.86|4.44|2.84|0
1680574800000|2023-04-04 02:20:00|4.45|2.85|4.47|2.87|4.48|2.88|4.44|2.84|0
1680575100000|2023-04-04 02:25:00|4.48|2.88|4.5|2.9|4.5|2.9|4.47|2.87|0
1680575400000|2023-04-04 02:30:00|4.49|2.89|4.48|2.88|4.49|2.89|4.48|2.88|0
1680575700000|2023-04-04 02:35:00|4.49|2.89|4.48|2.88|4.49|2.89|4.48|2.88|0
1680576000000|2023-04-04 02:40:00|4.47|2.87|4.46|2.86|4.48|2.88|4.46|2.86|0
1680576300000|2023-04-04 02:45:00|4.47|2.87|4.46|2.86|4.47|2.87|4.46|2.86|0
1680576600000|2023-04-04 02:50:00|4.47|2.87|4.46|2.86|4.48|2.88|4.46|2.86|0
1680576900000|2023-04-04 02:55:00|4.47|2.87|4.47|2.87|4.47|2.87|4.46|2.86|0
1680577200000|2023-04-04 03:00:00|4.46|2.86|4.48|2.88|4.48|2.88|4.46|2.86|0
1680577500000|2023-04-04 03:05:00|4.47|2.87|4.48|2.88|4.48|2.88|4.47|2.87|0
1680577800000|2023-04-04 03:10:00|4.49|2.89|4.5|2.9|4.5|2.9|4.48|2.88|0
1680578100000|2023-04-04 03:15:00|4.49|2.89|4.5|2.9|4.5|2.9|4.49|2.89|0
1680578400000|2023-04-04 03:20:00|4.51|2.91|4.49|2.89|4.51|2.91|4.48|2.88|0
1680578700000|2023-04-04 03:25:00|4.48|2.88|4.5|2.9|4.5|2.9|4.48|2.88|0
1680579000000|2023-04-04 03:30:00|4.49|2.89|4.51|2.91|4.51|2.91|4.49|2.89|0
1680579300000|2023-04-04 03:35:00|4.5|2.9|4.51|2.91|4.51|2.91|4.5|2.9|0
1680579600000|2023-04-04 03:40:00|4.52|2.92|4.5|2.9|4.52|2.92|4.5|2.9|0
1680579900000|2023-04-04 03:45:00|4.49|2.89|4.53|2.93|4.53|2.93|4.49|2.89|0
1680580200000|2023-04-04 03:50:00|4.55|2.95|4.55|2.95|4.55|2.95|4.54|2.94|0
1680580500000|2023-04-04 03:55:00|4.56|2.96|4.55|2.95|4.56|2.96|4.54|2.94|0
1680580800000|2023-04-04 04:00:00|4.56|2.96|4.54|2.94|4.56|2.96|4.53|2.93|0
1680581100000|2023-04-04 04:05:00|4.53|2.93|4.53|2.93|4.53|2.93|4.53|2.93|0
1680581400000|2023-04-04 04:10:00|4.52|2.92|4.52|2.92|4.52|2.92|4.52|2.92|0
1680581700000|2023-04-04 04:15:00|4.51|2.91|4.52|2.92|4.53|2.93|4.51|2.91|0
1680582000000|2023-04-04 04:20:00|4.51|2.91|4.52|2.92|4.52|2.92|4.51|2.91|0
1680582300000|2023-04-04 04:25:00|4.53|2.93|4.54|2.94|4.54|2.94|4.52|2.92|0
1680582600000|2023-04-04 04:30:00|4.55|2.95|4.53|2.93|4.55|2.95|4.52|2.92|0
1680582900000|2023-04-04 04:35:00|4.52|2.92|4.53|2.93|4.54|2.94|4.52|2.92|0
1680583200000|2023-04-04 04:40:00|4.54|2.94|4.6|3|4.6|3|4.53|2.93|0
1680583500000|2023-04-04 04:45:00|4.63|3.03|4.6|3|4.63|3.03|4.58|2.98|0
1680583800000|2023-04-04 04:50:00|4.59|2.99|4.56|2.96|4.6|3|4.56|2.96|0
1680584100000|2023-04-04 04:55:00|4.57|2.97|4.56|2.96|4.57|2.97|4.55|2.95|0
1680584400000|2023-04-04 05:00:00|4.55|2.95|4.55|2.95|4.56|2.96|4.54|2.94|0
1680584700000|2023-04-04 05:05:00|4.56|2.96|4.54|2.94|4.56|2.96|4.52|2.92|0
1680585000000|2023-04-04 05:10:00|4.53|2.93|4.54|2.94|4.54|2.94|4.52|2.92|0
1680585300000|2023-04-04 05:15:00|4.53|2.93|4.52|2.92|4.54|2.94|4.52|2.92|0
1680585600000|2023-04-04 05:20:00|4.53|2.93|4.54|2.94|4.54|2.94|4.52|2.92|0
1680585900000|2023-04-04 05:25:00|4.55|2.95|4.56|2.96|4.57|2.97|4.54|2.94|0
1680586200000|2023-04-04 05:30:00|4.57|2.97|4.52|2.92|4.58|2.98|4.51|2.91|0
1680586500000|2023-04-04 05:35:00|4.51|2.91|4.51|2.91|4.52|2.92|4.5|2.9|0
1680586800000|2023-04-04 05:40:00|4.5|2.9|4.49|2.89|4.51|2.91|4.48|2.88|0
1680587100000|2023-04-04 05:45:00|4.48|2.88|4.48|2.88|4.49|2.89|4.48|2.88|0
1680587400000|2023-04-04 05:50:00|4.49|2.89|4.52|2.92|4.53|2.93|4.49|2.89|0
1680587700000|2023-04-04 05:55:00|4.53|2.93|4.52|2.92|4.53|2.93|4.51|2.91|0
1680588000000|2023-04-04 06:00:00|4.53|2.93|4.46|2.86|4.53|2.93|4.45|2.85|0
1680588300000|2023-04-04 06:05:00|4.37|2.97|4.36|2.96|4.39|2.99|4.36|2.96|0
1680588600000|2023-04-04 06:10:00|4.37|2.97|4.39|2.99|4.39|2.99|4.36|2.96|0
1680588900000|2023-04-04 06:15:00|4.38|2.98|4.44|3.04|4.44|3.04|4.38|2.98|0
1680589200000|2023-04-04 06:20:00|4.45|3.05|4.49|3.09|4.49|3.09|4.43|3.03|0
1680589500000|2023-04-04 06:25:00|4.48|3.08|4.48|3.08|4.49|3.09|4.46|3.06|0
1680589800000|2023-04-04 06:30:00|4.47|3.07|4.47|3.07|4.47|3.07|4.45|3.05|0
1680590100000|2023-04-04 06:35:00|4.48|3.08|4.47|3.07|4.49|3.09|4.47|3.07|0
1680590400000|2023-04-04 06:40:00|4.48|3.08|4.51|3.11|4.51|3.11|4.47|3.07|0
1680590700000|2023-04-04 06:45:00|4.5|3.1|4.47|3.07|4.51|3.11|4.47|3.07|0
1680591000000|2023-04-04 06:50:00|4.48|3.08|4.52|3.12|4.52|3.12|4.48|3.08|0
1680591300000|2023-04-04 06:55:00|4.51|3.11|4.5|3.1|4.51|3.11|4.48|3.08|0
1680591600000|2023-04-04 07:00:00|4.51|3.11|4.5|3.1|4.55|3.15|4.5|3.1|0
1680591900000|2023-04-04 07:05:00|4.49|3.09|4.48|3.08|4.53|3.13|4.48|3.08|0
1680592200000|2023-04-04 07:10:00|4.47|3.07|4.46|3.06|4.48|3.08|4.43|3.03|0
1680592500000|2023-04-04 07:15:00|4.47|3.07|4.42|3.02|4.48|3.08|4.42|3.02|0
1680592800000|2023-04-04 07:20:00|4.43|3.03|4.43|3.03|4.44|3.04|4.4|3|0
1680593100000|2023-04-04 07:25:00|4.42|3.02|4.39|2.99|4.42|3.02|4.38|2.98|0
1680593400000|2023-04-04 07:30:00|4.4|3|4.4|3|4.42|3.02|4.38|2.98|0
1680593700000|2023-04-04 07:35:00|4.39|2.99|4.39|2.99|4.42|3.02|4.38|2.98|0
1680594000000|2023-04-04 07:40:00|4.4|3|4.39|2.99|4.4|3|4.35|2.95|0
1680594300000|2023-04-04 07:45:00|4.4|3|4.39|2.99|4.41|3.01|4.38|2.98|0
1680594600000|2023-04-04 07:50:00|4.38|2.98|4.41|3.01|4.42|3.02|4.38|2.98|0
1680594900000|2023-04-04 07:55:00|4.4|3|4.39|2.99|4.43|3.03|4.38|2.98|0
1680595200000|2023-04-04 08:00:00|4.4|3|4.41|3.01|4.42|3.02|4.39|2.99|0
1680595500000|2023-04-04 08:05:00|4.4|3|4.45|3.05|4.45|3.05|4.4|3|0
1680595800000|2023-04-04 08:10:00|4.44|3.04|4.45|3.05|4.46|3.06|4.44|3.04|0
1680596100000|2023-04-04 08:15:00|4.46|3.06|4.57|3.17|4.58|3.18|4.45|3.05|0
1680596400000|2023-04-04 08:20:00|4.58|3.18|4.59|3.19|4.62|3.22|4.55|3.15|0
1680596700000|2023-04-04 08:25:00|4.58|3.18|4.53|3.13|4.59|3.19|4.53|3.13|0
1680597000000|2023-04-04 08:30:00|4.52|3.12|4.52|3.12|4.57|3.17|4.52|3.12|0
1680597300000|2023-04-04 08:35:00|4.51|3.11|4.52|3.12|4.53|3.13|4.51|3.11|0
1680597600000|2023-04-04 08:40:00|4.51|3.11|4.51|3.11|4.51|3.11|4.47|3.07|0
1680597900000|2023-04-04 08:45:00|4.52|3.12|4.53|3.13|4.54|3.14|4.51|3.11|0
1680598200000|2023-04-04 08:50:00|4.52|3.12|4.53|3.13|4.54|3.14|4.51|3.11|0
1680598500000|2023-04-04 08:55:00|4.54|3.14|4.51|3.11|4.56|3.16|4.51|3.11|0
1680598800000|2023-04-04 09:00:00|4.53|3.13|4.53|3.13|4.54|3.14|4.51|3.11|0
1680599100000|2023-04-04 09:05:00|4.52|3.12|4.57|3.17|4.58|3.18|4.52|3.12|0
1680599400000|2023-04-04 09:10:00|4.58|3.18|4.57|3.17|4.58|3.18|4.56|3.16|0
1680599700000|2023-04-04 09:15:00|4.56|3.16|4.64|3.24|4.64|3.24|4.56|3.16|0
1680600000000|2023-04-04 09:20:00|4.65|3.25|4.66|3.26|4.69|3.29|4.64|3.24|0
1680600300000|2023-04-04 09:25:00|4.67|3.27|4.68|3.28|4.71|3.31|4.66|3.26|0
1680600600000|2023-04-04 09:30:00|4.67|3.27|4.68|3.28|4.7|3.3|4.66|3.26|0
1680600900000|2023-04-04 09:35:00|4.69|3.29|4.72|3.32|4.72|3.32|4.69|3.29|0
1680601200000|2023-04-04 09:40:00|4.73|3.33|4.77|3.37|4.81|3.41|4.72|3.32|0
1680601500000|2023-04-04 09:45:00|4.78|3.38|4.84|3.44|4.86|3.46|4.77|3.37|0
1680601800000|2023-04-04 09:50:00|4.83|3.43|4.86|3.46|4.87|3.47|4.83|3.43|0
1680602100000|2023-04-04 09:55:00|4.85|3.45|4.83|3.43|4.86|3.46|4.82|3.42|0
1680602400000|2023-04-04 10:00:00|4.82|3.42|4.82|3.42|4.84|3.44|4.81|3.41|0
1680602700000|2023-04-04 10:05:00|4.81|3.41|4.79|3.39|4.84|3.44|4.79|3.39|0
1680603000000|2023-04-04 10:10:00|4.78|3.38|4.79|3.39|4.79|3.39|4.75|3.35|0
1680603300000|2023-04-04 10:15:00|4.8|3.4|4.81|3.41|4.82|3.42|4.79|3.39|0
1680603600000|2023-04-04 10:20:00|4.82|3.42|4.81|3.41|4.83|3.43|4.8|3.4|0
1680603900000|2023-04-04 10:25:00|4.82|3.42|4.83|3.43|4.83|3.43|4.81|3.41|0
1680604200000|2023-04-04 10:30:00|4.84|3.44|4.91|3.51|4.91|3.51|4.84|3.44|0
1680604500000|2023-04-04 10:35:00|4.92|3.52|4.96|3.56|4.96|3.56|4.91|3.51|0
1680604800000|2023-04-04 10:40:00|4.97|3.57|4.93|3.53|4.99|3.59|4.91|3.51|0
1680605100000|2023-04-04 10:45:00|4.92|3.52|4.91|3.51|4.94|3.54|4.91|3.51|0
1680605400000|2023-04-04 10:50:00|4.92|3.52|4.92|3.52|4.95|3.55|4.91|3.51|0
1680605700000|2023-04-04 10:55:00|4.93|3.53|4.88|3.48|4.93|3.53|4.87|3.47|0
1680606000000|2023-04-04 11:00:00|4.87|3.47|4.9|3.5|4.9|3.5|4.86|3.46|0
1680606300000|2023-04-04 11:05:00|4.91|3.51|4.9|3.5|4.92|3.52|4.89|3.49|0
1680606600000|2023-04-04 11:10:00|4.88|3.48|4.84|3.44|4.88|3.48|4.84|3.44|0
1680606900000|2023-04-04 11:15:00|4.83|3.43|4.79|3.39|4.84|3.44|4.79|3.39|0
1680607200000|2023-04-04 11:20:00|4.8|3.4|4.8|3.4|4.81|3.41|4.78|3.38|0
1680607500000|2023-04-04 11:25:00|4.81|3.41|4.81|3.41|4.83|3.43|4.78|3.38|0
1680607800000|2023-04-04 11:30:00|4.82|3.42|4.81|3.41|4.83|3.43|4.8|3.4|0
1680608100000|2023-04-04 11:35:00|4.82|3.42|4.85|3.45|4.86|3.46|4.81|3.41|0
1680608400000|2023-04-04 11:40:00|4.84|3.44|4.8|3.4|4.84|3.44|4.79|3.39|0
1680608700000|2023-04-04 11:45:00|4.79|3.39|4.79|3.39|4.81|3.41|4.78|3.38|0
1680609000000|2023-04-04 11:50:00|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1680609300000|2023-04-04 11:55:00|4.79|3.39|4.81|3.41|4.81|3.41|4.78|3.38|0
1680609600000|2023-04-04 12:00:00|4.8|3.4|4.86|3.46|4.87|3.47|4.8|3.4|0
1680609900000|2023-04-04 12:05:00|4.87|3.47|4.83|3.43|4.87|3.47|4.83|3.43|0
1680610200000|2023-04-04 12:10:00|4.82|3.42|4.83|3.43|4.83|3.43|4.8|3.4|0
1680610500000|2023-04-04 12:15:00|4.82|3.42|4.83|3.43|4.84|3.44|4.81|3.41|0
1680610800000|2023-04-04 12:20:00|4.84|3.44|4.83|3.43|4.86|3.46|4.83|3.43|0
1680611100000|2023-04-04 12:25:00|4.84|3.44|4.8|3.4|4.84|3.44|4.8|3.4|0
1680611400000|2023-04-04 12:30:00|4.79|3.39|4.78|3.38|4.8|3.4|4.78|3.38|0
1680611700000|2023-04-04 12:35:00|4.79|3.39|4.75|3.35|4.81|3.41|4.75|3.35|0
1680612000000|2023-04-04 12:40:00|4.76|3.36|4.74|3.34|4.77|3.37|4.74|3.34|0
1680612300000|2023-04-04 12:45:00|4.75|3.35|4.72|3.32|4.75|3.35|4.69|3.29|0
1680612600000|2023-04-04 12:50:00|4.71|3.31|4.75|3.35|4.75|3.35|4.7|3.3|0
1680612900000|2023-04-04 12:55:00|4.76|3.36|4.77|3.37|4.77|3.37|4.75|3.35|0
1680613200000|2023-04-04 13:00:00|4.76|3.36|4.72|3.32|4.78|3.38|4.71|3.31|0
1680613500000|2023-04-04 13:05:00|4.73|3.33|4.69|3.29|4.74|3.34|4.67|3.27|0
1680613800000|2023-04-04 13:10:00|4.7|3.3|4.67|3.27|4.72|3.32|4.67|3.27|0
1680614100000|2023-04-04 13:15:00|4.68|3.28|4.67|3.27|4.68|3.28|4.64|3.24|0
1680614400000|2023-04-04 13:20:00|4.66|3.26|4.67|3.27|4.69|3.29|4.66|3.26|0
1680614700000|2023-04-04 13:25:00|4.66|3.26|4.65|3.25|4.68|3.28|4.63|3.23|0
1680615000000|2023-04-04 13:30:00|4.64|3.24|4.34|2.94|4.67|3.27|4.27|2.87|0
1680615300000|2023-04-04 13:35:00|4.35|2.95|4.27|2.87|4.4|3|4.27|2.87|0
1680615600000|2023-04-04 13:40:00|4.28|2.88|4.13|2.73|4.28|2.88|4.11|2.71|0
1680615900000|2023-04-04 13:45:00|4.12|2.72|4.19|2.79|4.2|2.8|4.1|2.7|0
1680616200000|2023-04-04 13:50:00|4.2|2.8|4.22|2.82|4.24|2.84|4.18|2.78|0
1680616500000|2023-04-04 13:55:00|4.24|2.84|4.24|2.84|4.28|2.88|4.19|2.79|0
1680616800000|2023-04-04 14:00:00|4.35|2.95|4.34|2.94|4.47|3.07|4.26|2.86|0
1680617100000|2023-04-04 14:05:00|4.35|2.95|4.33|2.93|4.39|2.99|4.27|2.87|0
1680617400000|2023-04-04 14:10:00|4.32|2.92|4.37|2.97|4.41|3.01|4.29|2.89|0
1680617700000|2023-04-04 14:15:00|4.38|2.98|4.2|2.8|4.39|2.99|4.2|2.8|0
1680618000000|2023-04-04 14:20:00|4.21|2.81|4.04|2.64|4.21|2.81|3.97|2.57|0
1680618300000|2023-04-04 14:25:00|4.03|2.63|4.07|2.67|4.1|2.7|4.02|2.62|0
1680618600000|2023-04-04 14:30:00|4.09|2.69|4.18|2.78|4.21|2.81|4.07|2.67|0
1680618900000|2023-04-04 14:35:00|4.19|2.79|4.1|2.7|4.22|2.82|4.09|2.69|0
1680619200000|2023-04-04 14:40:00|4.08|2.68|4.07|2.67|4.08|2.68|3.97|2.57|0
1680619500000|2023-04-04 14:45:00|4.08|2.68|3.96|2.56|4.08|2.68|3.96|2.56|0
1680619800000|2023-04-04 14:50:00|3.97|2.57|4.02|2.62|4.02|2.62|3.94|2.54|0
1680620100000|2023-04-04 14:55:00|4|2.6|3.93|2.53|4.07|2.67|3.89|2.49|0
1680620400000|2023-04-04 15:00:00|3.92|2.52|3.91|2.51|3.92|2.52|3.81|2.41|0
1680620700000|2023-04-04 15:05:00|3.9|2.5|3.75|2.35|3.91|2.51|3.74|2.34|0
1680621000000|2023-04-04 15:10:00|3.76|2.36|3.79|2.39|3.8|2.4|3.7|2.3|0
1680621300000|2023-04-04 15:15:00|3.78|2.38|3.65|2.25|3.78|2.38|3.59|2.19|0
1680621600000|2023-04-04 15:20:00|3.67|2.27|3.68|2.28|3.7|2.3|3.64|2.24|0
1680621900000|2023-04-04 15:25:00|3.69|2.29|3.73|2.33|3.76|2.36|3.65|2.25|0
1680622200000|2023-04-04 15:30:00|3.72|2.32|3.68|2.28|3.75|2.35|3.63|2.23|0
1680622500000|2023-04-04 15:35:00|3.66|2.26|3.66|2.26|3.75|2.35|3.66|2.26|0
1680622800000|2023-04-04 15:40:00|3.67|2.27|3.69|2.29|3.71|2.31|3.64|2.24|0
1680623100000|2023-04-04 15:45:00|3.7|2.3|3.71|2.31|3.78|2.38|3.7|2.3|0
1680623400000|2023-04-04 15:50:00|3.7|2.3|3.71|2.31|3.73|2.33|3.66|2.26|0
1680623700000|2023-04-04 15:55:00|3.7|2.3|3.59|2.19|3.73|2.33|3.59|2.19|0
1680624000000|2023-04-04 16:00:00|3.58|2.18|3.59|2.19|3.64|2.24|3.56|2.16|0
1680624300000|2023-04-04 16:05:00|3.58|2.18|3.46|2.06|3.59|2.19|3.42|2.02|0
1680624600000|2023-04-04 16:10:00|3.48|2.08|3.45|2.05|3.51|2.11|3.41|2.01|0
1680624900000|2023-04-04 16:15:00|3.44|2.04|3.41|2.01|3.45|2.05|3.4|2|0
1680625200000|2023-04-04 16:20:00|3.4|2|4.05|2.65|4.05|2.65|3.39|1.99|0
1680625500000|2023-04-04 16:25:00|4.07|2.67|4.14|2.74|4.14|2.74|4.07|2.67|0
1680625800000|2023-04-04 16:30:00|4.15|2.75|4.12|2.72|4.19|2.79|4.11|2.71|0
1680626100000|2023-04-04 16:35:00|4.11|2.71|4.08|2.68|4.12|2.72|4.04|2.64|0
1680626400000|2023-04-04 16:40:00|4.09|2.69|3.89|2.49|4.17|2.77|3.85|2.45|0
1680626700000|2023-04-04 16:45:00|3.9|2.5|3.89|2.49|3.91|2.51|3.86|2.46|0
1680627000000|2023-04-04 16:50:00|3.9|2.5|3.82|2.42|3.91|2.51|3.81|2.41|0
1680627300000|2023-04-04 16:55:00|3.83|2.43|3.87|2.47|3.9|2.5|3.83|2.43|0
1680627600000|2023-04-04 17:00:00|3.88|2.48|3.9|2.5|3.9|2.5|3.82|2.42|0
1680627900000|2023-04-04 17:05:00|3.89|2.49|3.92|2.52|3.98|2.58|3.89|2.49|0
1680628200000|2023-04-04 17:10:00|3.91|2.51|3.91|2.51|3.92|2.52|3.86|2.46|0
1680628500000|2023-04-04 17:15:00|3.92|2.52|4.01|2.61|4.02|2.62|3.92|2.52|0
1680628800000|2023-04-04 17:20:00|4|2.6|4.05|2.65|4.05|2.65|3.97|2.57|0
1680629100000|2023-04-04 17:25:00|4.04|2.64|3.65|2.25|4.05|2.65|3.65|2.25|0
1680629400000|2023-04-04 17:30:00|3.67|2.27|3.65|2.25|3.72|2.32|3.64|2.24|0
1680629700000|2023-04-04 17:35:00|3.66|2.26|3.68|2.28|3.69|2.29|3.65|2.25|0
1680630000000|2023-04-04 17:40:00|3.69|2.29|3.61|2.21|3.7|2.3|3.6|2.2|0
1680630300000|2023-04-04 17:45:00|3.6|2.2|3.64|2.24|3.64|2.24|3.55|2.15|0
1680630600000|2023-04-04 17:50:00|3.65|2.25|3.58|2.18|3.65|2.25|3.58|2.18|0
1680630900000|2023-04-04 17:55:00|3.57|2.17|3.59|2.19|3.62|2.22|3.57|2.17|0
1680631200000|2023-04-04 18:00:00|3.58|2.18|3.6|2.2|3.61|2.21|3.56|2.16|0
1680631500000|2023-04-04 18:05:00|3.59|2.19|3.59|2.19|3.64|2.24|3.57|2.17|0
1680631800000|2023-04-04 18:10:00|3.6|2.2|3.61|2.21|3.64|2.24|3.59|2.19|0
1680632100000|2023-04-04 18:15:00|3.62|2.22|3.55|2.15|3.63|2.23|3.54|2.14|0
1680632400000|2023-04-04 18:20:00|3.54|2.14|3.47|2.07|3.58|2.18|3.47|2.07|0
1680632700000|2023-04-04 18:25:00|3.48|2.08|3.43|2.03|3.51|2.11|3.42|2.02|0
1680633000000|2023-04-04 18:30:00|3.42|2.02|3.4|2|3.43|2.03|3.38|1.98|0
1680633300000|2023-04-04 18:35:00|3.42|2.02|3.5|2.1|3.52|2.12|3.4|2|0
1680633600000|2023-04-04 18:40:00|3.51|2.11|3.49|2.09|3.52|2.12|3.46|2.06|0
1680633900000|2023-04-04 18:45:00|3.48|2.08|3.51|2.11|3.51|2.11|3.45|2.05|0
1680634200000|2023-04-04 18:50:00|3.52|2.12|3.52|2.12|3.53|2.13|3.49|2.09|0
1680634500000|2023-04-04 18:55:00|3.51|2.11|3.44|2.04|3.52|2.12|3.41|2.01|0
1680634800000|2023-04-04 19:00:00|3.42|2.02|3.51|2.11|3.52|2.12|3.4|2|0
1680635100000|2023-04-04 19:05:00|3.53|2.13|3.51|2.11|3.53|2.13|3.48|2.08|0
1680635400000|2023-04-04 19:10:00|3.5|2.1|3.49|2.09|3.53|2.13|3.43|2.03|0
1680635700000|2023-04-04 19:15:00|3.5|2.1|3.52|2.12|3.54|2.14|3.48|2.08|0
1680636000000|2023-04-04 19:20:00|3.53|2.13|3.5|2.1|3.57|2.17|3.47|2.07|0
1680636300000|2023-04-04 19:25:00|3.49|2.09|3.42|2.02|3.51|2.11|3.42|2.02|0
1680636600000|2023-04-04 19:30:00|3.43|2.03|3.57|2.17|3.61|2.21|3.42|2.02|0
1680636900000|2023-04-04 19:35:00|3.58|2.18|3.61|2.21|3.61|2.21|3.51|2.11|0
1680637200000|2023-04-04 19:40:00|3.62|2.22|3.54|2.14|3.63|2.23|3.54|2.14|0
1680637500000|2023-04-04 19:45:00|3.55|2.15|3.57|2.17|3.58|2.18|3.51|2.11|0
1680637800000|2023-04-04 19:50:00|3.59|2.19|3.69|2.29|3.72|2.32|3.59|2.19|0
1680638100000|2023-04-04 19:55:00|3.71|2.31|3.76|2.36|3.76|2.36|3.68|2.28|0
1680638400000|2023-04-04 20:00:00|3.78|2.38|3.82|2.42|3.83|2.43|3.76|2.36|0
1680638700000|2023-04-04 20:05:00|3.81|2.41|3.82|2.42|3.82|2.42|3.79|2.39|0
1680639000000|2023-04-04 20:10:00|3.81|2.41|3.8|2.4|3.81|2.41|3.8|2.4|0
1680639300000|2023-04-04 20:15:00|3.9|2.3|3.9|2.3|3.91|2.31|3.9|2.3|0
1680639600000|2023-04-04 20:20:00|3.89|2.29|3.91|2.31|3.92|2.32|3.89|2.29|0
1680639900000|2023-04-04 20:25:00|3.92|2.32|3.91|2.31|3.93|2.33|3.9|2.3|0
1680640200000|2023-04-04 20:30:00|3.9|2.3|3.93|2.33|3.93|2.33|3.9|2.3|0
1680640500000|2023-04-04 20:35:00|3.94|2.34|3.94|2.34|3.94|2.34|3.93|2.33|0
1680640800000|2023-04-04 20:40:00|3.95|2.35|3.94|2.34|3.95|2.35|3.94|2.34|0
1680641100000|2023-04-04 20:45:00|3.95|2.35|3.94|2.34|3.95|2.35|3.93|2.33|0
1680641400000|2023-04-04 20:50:00|3.93|2.33|3.93|2.33|3.93|2.33|3.93|2.33|0
1680641700000|2023-04-04 20:55:00|3.94|2.34|3.94|2.34|3.94|2.34|3.93|2.33|0
1680642300000|2023-04-04 21:05:00|3.93|2.33|3.94|2.34|3.94|2.34|3.93|2.33|0
1680642600000|2023-04-04 21:10:00|3.93|2.33|3.94|2.34|3.94|2.34|3.93|2.33|0
1680642900000|2023-04-04 21:15:00|3.93|2.33|3.94|2.34|3.94|2.34|3.93|2.33|0
1680643200000|2023-04-04 21:20:00|3.93|2.33|3.93|2.33|3.94|2.34|3.93|2.33|0
1680644100000|2023-04-04 21:35:00|3.94|2.34|3.94|2.34|3.94|2.34|3.93|2.33|0
1680645000000|2023-04-04 21:50:00|3.95|2.35|3.94|2.34|3.95|2.35|3.94|2.34|0
1680645300000|2023-04-04 21:55:00|3.95|2.35|3.94|2.34|3.95|2.35|3.94|2.34|0
1680645600000|2023-04-04 22:00:00|3.95|2.35|3.93|2.33|3.97|2.37|3.92|2.32|0
1680645900000|2023-04-04 22:05:00|3.94|2.34|3.94|2.34|3.95|2.35|3.94|2.34|0
1680646200000|2023-04-04 22:10:00|3.93|2.33|3.92|2.32|3.94|2.34|3.92|2.32|0
1680646500000|2023-04-04 22:15:00|3.91|2.31|3.93|2.33|3.93|2.33|3.91|2.31|0
1680646800000|2023-04-04 22:20:00|3.92|2.32|3.91|2.31|3.92|2.32|3.91|2.31|0
1680647100000|2023-04-04 22:25:00|3.92|2.32|3.92|2.32|3.93|2.33|3.92|2.32|0
1680647400000|2023-04-04 22:30:00|3.93|2.33|3.96|2.36|3.97|2.37|3.93|2.33|0
1680647700000|2023-04-04 22:35:00|3.97|2.37|3.95|2.35|3.97|2.37|3.94|2.34|0
1680648000000|2023-04-04 22:40:00|3.94|2.34|3.93|2.33|3.94|2.34|3.93|2.33|0
1680648300000|2023-04-04 22:45:00|3.94|2.34|3.94|2.34|3.95|2.35|3.94|2.34|0
1680648600000|2023-04-04 22:50:00|3.95|2.35|3.95|2.35|3.95|2.35|3.95|2.35|0
1680648900000|2023-04-04 22:55:00|3.94|2.34|3.94|2.34|3.94|2.34|3.94|2.34|0
1680649200000|2023-04-04 23:00:00|3.95|2.35|3.94|2.34|3.95|2.35|3.93|2.33|0
1680649500000|2023-04-04 23:05:00|3.95|2.35|3.94|2.34|3.95|2.35|3.94|2.34|0
1680649800000|2023-04-04 23:10:00|3.95|2.35|3.94|2.34|3.95|2.35|3.94|2.34|0
1680650100000|2023-04-04 23:15:00|3.95|2.35|3.94|2.34|3.95|2.35|3.94|2.34|0
1680650400000|2023-04-04 23:20:00|3.95|2.35|3.95|2.35|3.95|2.35|3.94|2.34|0
1680650700000|2023-04-04 23:25:00|3.96|2.36|3.96|2.36|3.96|2.36|3.96|2.36|0
1680651000000|2023-04-04 23:30:00|3.95|2.35|3.96|2.36|3.96|2.36|3.95|2.35|0
1680651300000|2023-04-04 23:35:00|3.95|2.35|3.97|2.37|3.97|2.37|3.95|2.35|0
1680651600000|2023-04-04 23:40:00|3.96|2.36|3.98|2.38|3.99|2.39|3.96|2.36|0
1680651900000|2023-04-04 23:45:00|3.97|2.37|3.97|2.37|3.97|2.37|3.96|2.36|0
1680652200000|2023-04-04 23:50:00|3.96|2.36|3.95|2.35|3.96|2.36|3.93|2.33|0
1680652500000|2023-04-04 23:55:00|3.94|2.34|3.96|2.36|3.96|2.36|3.94|2.34|0
1680652800000|2023-04-05 00:00:00|3.95|2.35|3.98|2.38|3.99|2.39|3.95|2.35|0
1680653100000|2023-04-05 00:05:00|3.97|2.37|3.96|2.36|4|2.4|3.95|2.35|0
1680653400000|2023-04-05 00:10:00|3.97|2.37|3.97|2.37|3.99|2.39|3.96|2.36|0
1680653700000|2023-04-05 00:15:00|3.98|2.38|3.97|2.37|3.98|2.38|3.96|2.36|0
1680654000000|2023-04-05 00:20:00|3.98|2.38|3.96|2.36|3.98|2.38|3.95|2.35|0
1680654300000|2023-04-05 00:25:00|3.97|2.37|3.96|2.36|3.98|2.38|3.96|2.36|0
1680654600000|2023-04-05 00:30:00|3.97|2.37|3.97|2.37|3.97|2.37|3.96|2.36|0
1680654900000|2023-04-05 00:35:00|3.98|2.38|3.96|2.36|3.98|2.38|3.96|2.36|0
1680655200000|2023-04-05 00:40:00|3.97|2.37|3.97|2.37|3.98|2.38|3.97|2.37|0
1680655500000|2023-04-05 00:45:00|3.98|2.38|3.95|2.35|3.98|2.38|3.95|2.35|0
1680655800000|2023-04-05 00:50:00|3.96|2.36|3.93|2.33|3.96|2.36|3.93|2.33|0
1680656100000|2023-04-05 00:55:00|3.92|2.32|3.93|2.33|3.95|2.35|3.92|2.32|0
1680656400000|2023-04-05 01:00:00|3.92|2.32|3.92|2.32|3.93|2.33|3.9|2.3|0
1680656700000|2023-04-05 01:05:00|3.93|2.33|3.95|2.35|3.96|2.36|3.92|2.32|0
1680657000000|2023-04-05 01:10:00|3.94|2.34|3.94|2.34|3.96|2.36|3.94|2.34|0
1680657300000|2023-04-05 01:15:00|3.95|2.35|3.94|2.34|3.95|2.35|3.93|2.33|0
1680657600000|2023-04-05 01:20:00|3.93|2.33|3.93|2.33|3.94|2.34|3.92|2.32|0
1680657900000|2023-04-05 01:25:00|3.92|2.32|3.88|2.28|3.92|2.32|3.88|2.28|0
1680658200000|2023-04-05 01:30:00|3.89|2.29|3.88|2.28|3.9|2.3|3.88|2.28|0
1680658500000|2023-04-05 01:35:00|3.89|2.29|3.91|2.31|3.91|2.31|3.89|2.29|0
1680658800000|2023-04-05 01:40:00|3.92|2.32|3.92|2.32|3.92|2.32|3.91|2.31|0
1680659100000|2023-04-05 01:45:00|3.91|2.31|3.88|2.28|3.92|2.32|3.87|2.27|0
1680659400000|2023-04-05 01:50:00|3.87|2.27|3.87|2.27|3.89|2.29|3.87|2.27|0
1680659700000|2023-04-05 01:55:00|3.88|2.28|3.86|2.26|3.89|2.29|3.86|2.26|0
1680660000000|2023-04-05 02:00:00|3.87|2.27|3.88|2.28|3.89|2.29|3.87|2.27|0
1680660300000|2023-04-05 02:05:00|3.89|2.29|3.89|2.29|3.91|2.31|3.88|2.28|0
1680660600000|2023-04-05 02:10:00|3.9|2.3|3.92|2.32|3.93|2.33|3.9|2.3|0
1680660900000|2023-04-05 02:15:00|3.91|2.31|3.9|2.3|3.91|2.31|3.89|2.29|0
1680661200000|2023-04-05 02:20:00|3.91|2.31|3.9|2.3|3.91|2.31|3.9|2.3|0
1680661500000|2023-04-05 02:25:00|3.89|2.29|3.9|2.3|3.9|2.3|3.89|2.29|0
1680661800000|2023-04-05 02:30:00|3.91|2.31|3.93|2.33|3.94|2.34|3.9|2.3|0
1680662100000|2023-04-05 02:35:00|3.92|2.32|3.93|2.33|3.94|2.34|3.92|2.32|0
1680662400000|2023-04-05 02:40:00|3.94|2.34|3.93|2.33|3.95|2.35|3.93|2.33|0
1680662700000|2023-04-05 02:45:00|3.94|2.34|3.93|2.33|3.94|2.34|3.92|2.32|0
1680663000000|2023-04-05 02:50:00|3.92|2.32|3.93|2.33|3.93|2.33|3.92|2.32|0
1680663300000|2023-04-05 02:55:00|3.94|2.34|3.94|2.34|3.95|2.35|3.94|2.34|0
1680663600000|2023-04-05 03:00:00|3.93|2.33|3.94|2.34|3.94|2.34|3.93|2.33|0
1680663900000|2023-04-05 03:05:00|3.93|2.33|3.93|2.33|3.94|2.34|3.93|2.33|0
1680664200000|2023-04-05 03:10:00|3.94|2.34|3.94|2.34|3.94|2.34|3.93|2.33|0
1680664500000|2023-04-05 03:15:00|3.93|2.33|3.92|2.32|3.93|2.33|3.92|2.32|0
1680664800000|2023-04-05 03:20:00|3.93|2.33|3.94|2.34|3.94|2.34|3.92|2.32|0
1680665100000|2023-04-05 03:25:00|3.93|2.33|3.93|2.33|3.94|2.34|3.93|2.33|0
1680665400000|2023-04-05 03:30:00|3.92|2.32|3.9|2.3|3.93|2.33|3.9|2.3|0
1680665700000|2023-04-05 03:35:00|3.91|2.31|3.92|2.32|3.92|2.32|3.9|2.3|0
1680666000000|2023-04-05 03:40:00|3.91|2.31|3.91|2.31|3.92|2.32|3.91|2.31|0
1680666300000|2023-04-05 03:45:00|3.92|2.32|3.89|2.29|3.92|2.32|3.89|2.29|0
1680666600000|2023-04-05 03:50:00|3.88|2.28|3.89|2.29|3.89|2.29|3.88|2.28|0
1680666900000|2023-04-05 03:55:00|3.88|2.28|3.88|2.28|3.89|2.29|3.88|2.28|0
1680667200000|2023-04-05 04:00:00|3.87|2.27|3.87|2.27|3.88|2.28|3.85|2.25|0
1680667500000|2023-04-05 04:05:00|3.86|2.26|3.86|2.26|3.87|2.27|3.84|2.24|0
1680667800000|2023-04-05 04:10:00|3.85|2.25|3.85|2.25|3.85|2.25|3.84|2.24|0
1680668100000|2023-04-05 04:15:00|3.84|2.24|3.85|2.25|3.86|2.26|3.84|2.24|0
1680668400000|2023-04-05 04:20:00|3.84|2.24|3.84|2.24|3.84|2.24|3.84|2.24|0
1680668700000|2023-04-05 04:25:00|3.83|2.23|3.84|2.24|3.85|2.25|3.83|2.23|0
1680669000000|2023-04-05 04:30:00|3.83|2.23|3.83|2.23|3.84|2.24|3.83|2.23|0
1680669300000|2023-04-05 04:35:00|3.84|2.24|3.83|2.23|3.84|2.24|3.82|2.22|0
1680669600000|2023-04-05 04:40:00|3.84|2.24|3.84|2.24|3.85|2.25|3.83|2.23|0
1680669900000|2023-04-05 04:45:00|3.83|2.23|3.84|2.24|3.84|2.24|3.83|2.23|0
1680670200000|2023-04-05 04:50:00|3.83|2.23|3.84|2.24|3.84|2.24|3.82|2.22|0
1680670500000|2023-04-05 04:55:00|3.85|2.25|3.85|2.25|3.85|2.25|3.85|2.25|0
1680670800000|2023-04-05 05:00:00|3.86|2.26|3.84|2.24|3.86|2.26|3.84|2.24|0
1680671100000|2023-04-05 05:05:00|3.83|2.23|3.85|2.25|3.85|2.25|3.83|2.23|0
1680671400000|2023-04-05 05:10:00|3.84|2.24|3.83|2.23|3.85|2.25|3.83|2.23|0
1680671700000|2023-04-05 05:15:00|3.84|2.24|3.83|2.23|3.84|2.24|3.82|2.22|0
1680672000000|2023-04-05 05:20:00|3.84|2.24|3.84|2.24|3.85|2.25|3.84|2.24|0
1680672300000|2023-04-05 05:25:00|3.85|2.25|3.84|2.24|3.85|2.25|3.84|2.24|0
1680672600000|2023-04-05 05:30:00|3.83|2.23|3.79|2.19|3.83|2.23|3.79|2.19|0
1680672900000|2023-04-05 05:35:00|3.8|2.2|3.82|2.22|3.83|2.23|3.8|2.2|0
1680673200000|2023-04-05 05:40:00|3.83|2.23|3.81|2.21|3.84|2.24|3.81|2.21|0
1680673500000|2023-04-05 05:45:00|3.82|2.22|3.81|2.21|3.82|2.22|3.81|2.21|0
1680673800000|2023-04-05 05:50:00|3.82|2.22|3.82|2.22|3.83|2.23|3.82|2.22|0
1680674100000|2023-04-05 05:55:00|3.83|2.23|3.82|2.22|3.83|2.23|3.8|2.2|0
1680674400000|2023-04-05 06:00:00|3.8|2.2|3.75|2.15|3.82|2.22|3.75|2.15|0
1680674700000|2023-04-05 06:05:00|3.65|2.25|3.69|2.29|3.69|2.29|3.63|2.23|0
1680675000000|2023-04-05 06:10:00|3.68|2.28|3.7|2.3|3.7|2.3|3.66|2.26|0
1680675300000|2023-04-05 06:15:00|3.69|2.29|3.72|2.32|3.73|2.33|3.68|2.28|0
1680675600000|2023-04-05 06:20:00|3.71|2.31|3.71|2.31|3.71|2.31|3.69|2.29|0
1680675900000|2023-04-05 06:25:00|3.72|2.32|3.75|2.35|3.77|2.37|3.72|2.32|0
1680676200000|2023-04-05 06:30:00|3.76|2.36|3.77|2.37|3.77|2.37|3.76|2.36|0
1680676500000|2023-04-05 06:35:00|3.76|2.36|3.76|2.36|3.78|2.38|3.76|2.36|0
1680676800000|2023-04-05 06:40:00|3.75|2.35|3.74|2.34|3.76|2.36|3.73|2.33|0
1680677100000|2023-04-05 06:45:00|3.73|2.33|3.78|2.38|3.78|2.38|3.72|2.32|0
1680677400000|2023-04-05 06:50:00|3.75|2.35|3.73|2.33|3.75|2.35|3.73|2.33|0
1680677700000|2023-04-05 06:55:00|3.74|2.34|3.74|2.34|3.75|2.35|3.73|2.33|0
1680678000000|2023-04-05 07:00:00|3.72|2.32|3.73|2.33|3.74|2.34|3.68|2.28|0
1680678300000|2023-04-05 07:05:00|3.72|2.32|3.73|2.33|3.76|2.36|3.72|2.32|0
1680678600000|2023-04-05 07:10:00|3.72|2.32|3.71|2.31|3.74|2.34|3.68|2.28|0
1680678900000|2023-04-05 07:15:00|3.72|2.32|3.76|2.36|3.76|2.36|3.72|2.32|0
1680679200000|2023-04-05 07:20:00|3.75|2.35|3.67|2.27|3.76|2.36|3.67|2.27|0
1680679500000|2023-04-05 07:25:00|3.66|2.26|3.64|2.24|3.7|2.3|3.62|2.22|0
1680679800000|2023-04-05 07:30:00|3.63|2.23|3.7|2.3|3.7|2.3|3.61|2.21|0
1680680100000|2023-04-05 07:35:00|3.69|2.29|3.65|2.25|3.72|2.32|3.64|2.24|0
1680680400000|2023-04-05 07:40:00|3.64|2.24|3.55|2.15|3.65|2.25|3.55|2.15|0
1680680700000|2023-04-05 07:45:00|3.54|2.14|3.59|2.19|3.59|2.19|3.52|2.12|0
1680681000000|2023-04-05 07:50:00|3.6|2.2|3.56|2.16|3.61|2.21|3.55|2.15|0
1680681300000|2023-04-05 07:55:00|3.57|2.17|3.59|2.19|3.6|2.2|3.55|2.15|0
1680681600000|2023-04-05 08:00:00|3.58|2.18|3.53|2.13|3.59|2.19|3.52|2.12|0
1680681900000|2023-04-05 08:05:00|3.54|2.14|3.53|2.13|3.57|2.17|3.51|2.11|0
1680682200000|2023-04-05 08:10:00|3.54|2.14|3.53|2.13|3.54|2.14|3.51|2.11|0
1680682500000|2023-04-05 08:15:00|3.52|2.12|3.52|2.12|3.53|2.13|3.5|2.1|0
1680682800000|2023-04-05 08:20:00|3.51|2.11|3.52|2.12|3.54|2.14|3.51|2.11|0
1680683100000|2023-04-05 08:25:00|3.51|2.11|3.5|2.1|3.52|2.12|3.49|2.09|0
1680683400000|2023-04-05 08:30:00|3.49|2.09|3.52|2.12|3.53|2.13|3.49|2.09|0
1680683700000|2023-04-05 08:35:00|3.53|2.13|3.53|2.13|3.53|2.13|3.5|2.1|0
1680684000000|2023-04-05 08:40:00|3.54|2.14|3.52|2.12|3.57|2.17|3.52|2.12|0
1680684300000|2023-04-05 08:45:00|3.51|2.11|3.5|2.1|3.54|2.14|3.48|2.08|0
1680684600000|2023-04-05 08:50:00|3.49|2.09|3.53|2.13|3.55|2.15|3.49|2.09|0
1680684900000|2023-04-05 08:55:00|3.54|2.14|3.52|2.12|3.55|2.15|3.52|2.12|0
1680685200000|2023-04-05 09:00:00|3.53|2.13|3.56|2.16|3.57|2.17|3.51|2.11|0
1680685500000|2023-04-05 09:05:00|3.57|2.17|3.59|2.19|3.61|2.21|3.57|2.17|0
1680685800000|2023-04-05 09:10:00|3.58|2.18|3.59|2.19|3.59|2.19|3.57|2.17|0
1680686100000|2023-04-05 09:15:00|3.6|2.2|3.55|2.15|3.6|2.2|3.55|2.15|0
1680686400000|2023-04-05 09:20:00|3.56|2.16|3.52|2.12|3.56|2.16|3.52|2.12|0
1680686700000|2023-04-05 09:25:00|3.53|2.13|3.52|2.12|3.53|2.13|3.5|2.1|0
1680687000000|2023-04-05 09:30:00|3.51|2.11|3.51|2.11|3.52|2.12|3.48|2.08|0
1680687300000|2023-04-05 09:35:00|3.5|2.1|3.52|2.12|3.54|2.14|3.5|2.1|0
1680687600000|2023-04-05 09:40:00|3.51|2.11|3.52|2.12|3.53|2.13|3.51|2.11|0
1680687900000|2023-04-05 09:45:00|3.53|2.13|3.54|2.14|3.55|2.15|3.52|2.12|0
1680688200000|2023-04-05 09:50:00|3.53|2.13|3.51|2.11|3.54|2.14|3.5|2.1|0
1680688500000|2023-04-05 09:55:00|3.5|2.1|3.5|2.1|3.52|2.12|3.49|2.09|0
1680688800000|2023-04-05 10:00:00|3.51|2.11|3.51|2.11|3.53|2.13|3.48|2.08|0
1680689100000|2023-04-05 10:05:00|3.52|2.12|3.51|2.11|3.53|2.13|3.5|2.1|0
1680689400000|2023-04-05 10:10:00|3.5|2.1|3.53|2.13|3.53|2.13|3.5|2.1|0
1680689700000|2023-04-05 10:15:00|3.52|2.12|3.54|2.14|3.55|2.15|3.52|2.12|0
1680690000000|2023-04-05 10:20:00|3.55|2.15|3.52|2.12|3.55|2.15|3.52|2.12|0
1680690300000|2023-04-05 10:25:00|3.53|2.13|3.56|2.16|3.56|2.16|3.52|2.12|0
1680690600000|2023-04-05 10:30:00|3.55|2.15|3.52|2.12|3.55|2.15|3.52|2.12|0
1680690900000|2023-04-05 10:35:00|3.53|2.13|3.52|2.12|3.53|2.13|3.52|2.12|0
1680691200000|2023-04-05 10:40:00|3.53|2.13|3.57|2.17|3.57|2.17|3.53|2.13|0
1680691500000|2023-04-05 10:45:00|3.56|2.16|3.6|2.2|3.61|2.21|3.56|2.16|0
1680691800000|2023-04-05 10:50:00|3.61|2.21|3.59|2.19|3.62|2.22|3.58|2.18|0
1680692100000|2023-04-05 10:55:00|3.58|2.18|3.61|2.21|3.61|2.21|3.58|2.18|0
1680692400000|2023-04-05 11:00:00|3.62|2.22|3.62|2.22|3.64|2.24|3.6|2.2|0
1680692700000|2023-04-05 11:05:00|3.63|2.23|3.6|2.2|3.63|2.23|3.59|2.19|0
1680693000000|2023-04-05 11:10:00|3.59|2.19|3.59|2.19|3.61|2.21|3.59|2.19|0
1680693300000|2023-04-05 11:15:00|3.6|2.2|3.6|2.2|3.6|2.2|3.57|2.17|0
1680693600000|2023-04-05 11:20:00|3.61|2.21|3.64|2.24|3.64|2.24|3.6|2.2|0
1680693900000|2023-04-05 11:25:00|3.63|2.23|3.65|2.25|3.65|2.25|3.63|2.23|0
1680694200000|2023-04-05 11:30:00|3.66|2.26|3.68|2.28|3.68|2.28|3.64|2.24|0
1680694500000|2023-04-05 11:35:00|3.67|2.27|3.65|2.25|3.68|2.28|3.65|2.25|0
1680694800000|2023-04-05 11:40:00|3.66|2.26|3.63|2.23|3.66|2.26|3.61|2.21|0
1680695100000|2023-04-05 11:45:00|3.62|2.22|3.66|2.26|3.66|2.26|3.62|2.22|0
1680695400000|2023-04-05 11:50:00|3.67|2.27|3.63|2.23|3.67|2.27|3.63|2.23|0
1680695700000|2023-04-05 11:55:00|3.62|2.22|3.6|2.2|3.63|2.23|3.59|2.19|0
1680696000000|2023-04-05 12:00:00|3.61|2.21|3.64|2.24|3.66|2.26|3.6|2.2|0
1680696300000|2023-04-05 12:05:00|3.66|2.26|3.61|2.21|3.66|2.26|3.61|2.21|0
1680696600000|2023-04-05 12:10:00|3.6|2.2|3.6|2.2|3.61|2.21|3.58|2.18|0
1680696900000|2023-04-05 12:15:00|3.64|2.24|3.63|2.23|3.66|2.26|3.54|2.14|0
1680697200000|2023-04-05 12:20:00|3.62|2.22|3.67|2.27|3.68|2.28|3.62|2.22|0
1680697500000|2023-04-05 12:25:00|3.66|2.26|3.58|2.18|3.67|2.27|3.58|2.18|0
1680697800000|2023-04-05 12:30:00|3.59|2.19|3.47|2.07|3.61|2.21|3.46|2.06|0
1680698100000|2023-04-05 12:35:00|3.46|2.06|3.49|2.09|3.5|2.1|3.46|2.06|0
1680698400000|2023-04-05 12:40:00|3.5|2.1|3.52|2.12|3.55|2.15|3.49|2.09|0
1680698700000|2023-04-05 12:45:00|3.53|2.13|3.55|2.15|3.55|2.15|3.52|2.12|0
1680699000000|2023-04-05 12:50:00|3.53|2.13|3.51|2.11|3.53|2.13|3.49|2.09|0
1680699300000|2023-04-05 12:55:00|3.5|2.1|3.52|2.12|3.53|2.13|3.5|2.1|0
1680699600000|2023-04-05 13:00:00|3.53|2.13|3.54|2.14|3.56|2.16|3.52|2.12|0
1680699900000|2023-04-05 13:05:00|3.53|2.13|3.53|2.13|3.56|2.16|3.5|2.1|0
1680700200000|2023-04-05 13:10:00|3.54|2.14|3.55|2.15|3.55|2.15|3.52|2.12|0
1680700500000|2023-04-05 13:15:00|3.54|2.14|3.5|2.1|3.56|2.16|3.5|2.1|0
1680700800000|2023-04-05 13:20:00|3.51|2.11|3.5|2.1|3.52|2.12|3.5|2.1|0
1680701100000|2023-04-05 13:25:00|3.49|2.09|3.52|2.12|3.53|2.13|3.49|2.09|0
1680701400000|2023-04-05 13:30:00|3.51|2.11|3.53|2.13|3.59|2.19|3.5|2.1|0
1680701700000|2023-04-05 13:35:00|3.54|2.14|3.51|2.11|3.56|2.16|3.5|2.1|0
1680702000000|2023-04-05 13:40:00|3.5|2.1|3.53|2.13|3.58|2.18|3.49|2.09|0
1680702300000|2023-04-05 13:45:00|3.54|2.14|3.55|2.15|3.6|2.2|3.51|2.11|0
1680702600000|2023-04-05 13:50:00|3.54|2.14|3.61|2.21|3.66|2.26|3.54|2.14|0
1680702900000|2023-04-05 13:55:00|3.6|2.2|3.61|2.21|3.65|2.25|3.59|2.19|0
1680703200000|2023-04-05 14:00:00|3.65|2.25|3.46|2.06|3.65|2.25|3.45|2.05|0
1680703500000|2023-04-05 14:05:00|3.47|2.07|3.42|2.02|3.5|2.1|3.39|1.99|0
1680703800000|2023-04-05 14:10:00|3.43|2.03|3.45|2.05|3.45|2.05|3.38|1.98|0
1680704100000|2023-04-05 14:15:00|3.44|2.04|3.41|2.01|3.46|2.06|3.39|1.99|0
1680704400000|2023-04-05 14:20:00|3.42|2.02|3.55|2.15|3.56|2.16|3.42|2.02|0
1680704700000|2023-04-05 14:25:00|3.54|2.14|3.38|1.98|3.54|2.14|3.37|1.97|0
1680705000000|2023-04-05 14:30:00|3.37|1.97|3.42|2.02|3.48|2.08|3.37|1.97|0
1680705300000|2023-04-05 14:35:00|3.41|2.01|3.4|2|3.45|2.05|3.38|1.98|0
1680705600000|2023-04-05 14:40:00|3.39|1.99|3.26|1.86|3.4|2|3.26|1.86|0
1680705900000|2023-04-05 14:45:00|3.25|1.85|3.73|2.33|3.78|2.38|3.24|1.84|0
1680706200000|2023-04-05 14:50:00|3.74|2.34|3.65|2.25|3.74|2.34|3.59|2.19|0
1680706500000|2023-04-05 14:55:00|3.66|2.26|3.61|2.21|3.66|2.26|3.61|2.21|0
1680706800000|2023-04-05 15:00:00|3.6|2.2|3.63|2.23|3.64|2.24|3.56|2.16|0
1680707100000|2023-04-05 15:05:00|3.62|2.22|3.67|2.27|3.68|2.28|3.62|2.22|0
1680707400000|2023-04-05 15:10:00|3.66|2.26|3.72|2.32|3.75|2.35|3.64|2.24|0
1680707700000|2023-04-05 15:15:00|3.71|2.31|3.71|2.31|3.75|2.35|3.68|2.28|0
1680708000000|2023-04-05 15:20:00|3.7|2.3|3.7|2.3|3.72|2.32|3.68|2.28|0
1680708300000|2023-04-05 15:25:00|3.69|2.29|3.51|2.11|3.7|2.3|3.5|2.1|0
1680708600000|2023-04-05 15:30:00|3.52|2.12|3.63|2.23|3.65|2.25|3.5|2.1|0
1680708900000|2023-04-05 15:35:00|3.64|2.24|3.65|2.25|3.69|2.29|3.62|2.22|0
1680709200000|2023-04-05 15:40:00|3.66|2.26|3.57|2.17|3.66|2.26|3.57|2.17|0
1680709500000|2023-04-05 15:45:00|3.58|2.18|3.58|2.18|3.64|2.24|3.56|2.16|0
1680709800000|2023-04-05 15:50:00|3.57|2.17|3.52|2.12|3.6|2.2|3.52|2.12|0
1680710100000|2023-04-05 15:55:00|3.53|2.13|3.62|2.22|3.62|2.22|3.53|2.13|0
1680710400000|2023-04-05 16:00:00|3.63|2.23|3.57|2.17|3.63|2.23|3.57|2.17|0
1680710700000|2023-04-05 16:05:00|3.56|2.16|3.5|2.1|3.57|2.17|3.49|2.09|0
1680711000000|2023-04-05 16:10:00|3.49|2.09|3.5|2.1|3.54|2.14|3.49|2.09|0
1680711300000|2023-04-05 16:15:00|3.49|2.09|3.53|2.13|3.53|2.13|3.43|2.03|0
1680711600000|2023-04-05 16:20:00|3.54|2.14|3.51|2.11|3.54|2.14|3.48|2.08|0
1680711900000|2023-04-05 16:25:00|3.5|2.1|3.43|2.03|3.5|2.1|3.38|1.98|0
1680712200000|2023-04-05 16:30:00|3.42|2.02|3.41|2.01|3.42|2.02|3.37|1.97|0
1680712500000|2023-04-05 16:35:00|3.42|2.02|3.46|2.06|3.5|2.1|3.42|2.02|0
1680712800000|2023-04-05 16:40:00|3.45|2.05|3.45|2.05|3.48|2.08|3.42|2.02|0
1680713100000|2023-04-05 16:45:00|3.46|2.06|3.4|2|3.46|2.06|3.4|2|0
1680713400000|2023-04-05 16:50:00|3.39|1.99|3.42|2.02|3.43|2.03|3.37|1.97|0
1680713700000|2023-04-05 16:55:00|3.43|2.03|3.43|2.03|3.46|2.06|3.41|2.01|0
1680714000000|2023-04-05 17:00:00|3.42|2.02|3.46|2.06|3.46|2.06|3.39|1.99|0
1680714300000|2023-04-05 17:05:00|3.47|2.07|3.47|2.07|3.52|2.12|3.47|2.07|0
1680714600000|2023-04-05 17:10:00|3.46|2.06|3.5|2.1|3.56|2.16|3.46|2.06|0
1680714900000|2023-04-05 17:15:00|3.51|2.11|3.57|2.17|3.58|2.18|3.51|2.11|0
1680715200000|2023-04-05 17:20:00|3.58|2.18|3.57|2.17|3.6|2.2|3.53|2.13|0
1680715500000|2023-04-05 17:25:00|3.58|2.18|3.43|2.03|3.58|2.18|3.43|2.03|0
1680715800000|2023-04-05 17:30:00|3.44|2.04|3.45|2.05|3.47|2.07|3.43|2.03|0
1680716100000|2023-04-05 17:35:00|3.44|2.04|3.45|2.05|3.46|2.06|3.41|2.01|0
1680716400000|2023-04-05 17:40:00|3.44|2.04|3.42|2.02|3.45|2.05|3.4|2|0
1680716700000|2023-04-05 17:45:00|3.41|2.01|3.38|1.98|3.42|2.02|3.37|1.97|0
1680717000000|2023-04-05 17:50:00|3.39|1.99|3.43|2.03|3.45|2.05|3.39|1.99|0
1680717300000|2023-04-05 17:55:00|3.44|2.04|3.49|2.09|3.5|2.1|3.43|2.03|0
1680717600000|2023-04-05 18:00:00|3.48|2.08|3.56|2.16|3.59|2.19|3.48|2.08|0
1680717900000|2023-04-05 18:05:00|3.57|2.17|3.53|2.13|3.6|2.2|3.53|2.13|0
1680718200000|2023-04-05 18:10:00|3.54|2.14|3.51|2.11|3.54|2.14|3.49|2.09|0
1680718500000|2023-04-05 18:15:00|3.52|2.12|3.54|2.14|3.54|2.14|3.51|2.11|0
1680718800000|2023-04-05 18:20:00|3.53|2.13|3.48|2.08|3.54|2.14|3.48|2.08|0
1680719100000|2023-04-05 18:25:00|3.49|2.09|3.48|2.08|3.51|2.11|3.47|2.07|0
1680719400000|2023-04-05 18:30:00|3.47|2.07|3.53|2.13|3.55|2.15|3.47|2.07|0
1680719700000|2023-04-05 18:35:00|3.52|2.12|3.58|2.18|3.62|2.22|3.52|2.12|0
1680720000000|2023-04-05 18:40:00|3.59|2.19|3.54|2.14|3.61|2.21|3.51|2.11|0
1680720300000|2023-04-05 18:45:00|3.55|2.15|3.56|2.16|3.61|2.21|3.54|2.14|0
1680720600000|2023-04-05 18:50:00|3.55|2.15|3.55|2.15|3.59|2.19|3.54|2.14|0
1680720900000|2023-04-05 18:55:00|3.54|2.14|3.56|2.16|3.59|2.19|3.54|2.14|0
1680721200000|2023-04-05 19:00:00|3.55|2.15|3.52|2.12|3.56|2.16|3.5|2.1|0
1680721500000|2023-04-05 19:05:00|3.53|2.13|3.47|2.07|3.55|2.15|3.45|2.05|0
1680721800000|2023-04-05 19:10:00|3.48|2.08|3.45|2.05|3.48|2.08|3.44|2.04|0
1680722100000|2023-04-05 19:15:00|3.46|2.06|3.3|1.9|3.47|2.07|3.3|1.9|0
1680722400000|2023-04-05 19:20:00|3.31|1.91|3.34|1.94|3.35|1.95|3.29|1.89|0
1680722700000|2023-04-05 19:25:00|3.35|1.95|3.36|1.96|3.4|2|3.34|1.94|0
1680723000000|2023-04-05 19:30:00|3.37|1.97|3.42|2.02|3.42|2.02|3.37|1.97|0
1680723300000|2023-04-05 19:35:00|3.43|2.03|3.4|2|3.45|2.05|3.4|2|0
1680723600000|2023-04-05 19:40:00|3.39|1.99|3.47|2.07|3.47|2.07|3.37|1.97|0
1680723900000|2023-04-05 19:45:00|3.46|2.06|3.42|2.02|3.47|2.07|3.4|2|0
1680724200000|2023-04-05 19:50:00|3.43|2.03|3.47|2.07|3.49|2.09|3.43|2.03|0
1680724500000|2023-04-05 19:55:00|3.48|2.08|3.45|2.05|3.49|2.09|3.43|2.03|0
1680724800000|2023-04-05 20:00:00|3.47|2.07|3.45|2.05|3.47|2.07|3.44|2.04|0
1680725100000|2023-04-05 20:05:00|3.44|2.04|3.45|2.05|3.45|2.05|3.44|2.04|0
1680725400000|2023-04-05 20:10:00|3.44|2.04|3.46|2.06|3.46|2.06|3.44|2.04|0
1680725700000|2023-04-05 20:15:00|3.56|1.96|3.55|1.95|3.56|1.96|3.55|1.95|0
1680726000000|2023-04-05 20:20:00|3.56|1.96|3.56|1.96|3.56|1.96|3.55|1.95|0
1680726300000|2023-04-05 20:25:00|3.55|1.95|3.55|1.95|3.55|1.95|3.54|1.94|0
1680726600000|2023-04-05 20:30:00|3.54|1.94|3.52|1.92|3.54|1.94|3.51|1.91|0
1680726900000|2023-04-05 20:35:00|3.51|1.91|3.52|1.92|3.52|1.92|3.51|1.91|0
1680727200000|2023-04-05 20:40:00|3.53|1.93|3.53|1.93|3.53|1.93|3.52|1.92|0
1680727500000|2023-04-05 20:45:00|3.52|1.92|3.53|1.93|3.53|1.93|3.52|1.92|0
1680727800000|2023-04-05 20:50:00|3.52|1.92|3.51|1.91|3.52|1.92|3.51|1.91|0
1680728100000|2023-04-05 20:55:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1680728400000|2023-04-05 21:00:00|3.51|1.91|3.51|1.91|3.51|1.91|3.49|1.89|0
1680728700000|2023-04-05 21:05:00|3.5|1.9|3.5|1.9|3.5|1.9|3.5|1.9|0
1680729000000|2023-04-05 21:10:00|3.51|1.91|3.5|1.9|3.51|1.91|3.5|1.9|0
1680729600000|2023-04-05 21:20:00|3.51|1.91|3.51|1.91|3.51|1.91|3.5|1.9|0
1680729900000|2023-04-05 21:25:00|3.5|1.9|3.49|1.89|3.51|1.91|3.49|1.89|0
1680731700000|2023-04-05 21:55:00|3.48|1.88|3.47|1.87|3.48|1.88|3.46|1.86|0
1680732000000|2023-04-05 22:00:00|3.46|1.86|3.44|1.84|3.47|1.87|3.44|1.84|0
1680732300000|2023-04-05 22:05:00|3.43|1.83|3.46|1.86|3.46|1.86|3.43|1.83|0
1680732600000|2023-04-05 22:10:00|3.45|1.85|3.45|1.85|3.46|1.86|3.45|1.85|0
1680732900000|2023-04-05 22:15:00|3.46|1.86|3.46|1.86|3.46|1.86|3.45|1.85|0
1680733200000|2023-04-05 22:20:00|3.45|1.85|3.5|1.9|3.5|1.9|3.45|1.85|0
1680733500000|2023-04-05 22:25:00|3.49|1.89|3.47|1.87|3.5|1.9|3.47|1.87|0
1680733800000|2023-04-05 22:30:00|3.48|1.88|3.49|1.89|3.49|1.89|3.46|1.86|0
1680734100000|2023-04-05 22:35:00|3.48|1.88|3.49|1.89|3.49|1.89|3.48|1.88|0
1680734400000|2023-04-05 22:40:00|3.48|1.88|3.48|1.88|3.49|1.89|3.47|1.87|0
1680734700000|2023-04-05 22:45:00|3.49|1.89|3.49|1.89|3.49|1.89|3.48|1.88|0
1680735000000|2023-04-05 22:50:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1680735300000|2023-04-05 22:55:00|3.49|1.89|3.49|1.89|3.49|1.89|3.48|1.88|0
1680735600000|2023-04-05 23:00:00|3.48|1.88|3.49|1.89|3.49|1.89|3.47|1.87|0
1680735900000|2023-04-05 23:05:00|3.48|1.88|3.49|1.89|3.49|1.89|3.48|1.88|0
1680736200000|2023-04-05 23:10:00|3.48|1.88|3.49|1.89|3.49|1.89|3.48|1.88|0
1680736500000|2023-04-05 23:15:00|3.5|1.9|3.49|1.89|3.5|1.9|3.49|1.89|0
1680736800000|2023-04-05 23:20:00|3.48|1.88|3.49|1.89|3.49|1.89|3.48|1.88|0
1680737400000|2023-04-05 23:30:00|3.5|1.9|3.48|1.88|3.5|1.9|3.48|1.88|0
1680737700000|2023-04-05 23:35:00|3.49|1.89|3.47|1.87|3.49|1.89|3.47|1.87|0
1680738000000|2023-04-05 23:40:00|3.48|1.88|3.47|1.87|3.48|1.88|3.46|1.86|0
1680738300000|2023-04-05 23:45:00|3.46|1.86|3.46|1.86|3.47|1.87|3.46|1.86|0
1680738600000|2023-04-05 23:50:00|3.47|1.87|3.46|1.86|3.48|1.88|3.46|1.86|0
1680738900000|2023-04-05 23:55:00|3.47|1.87|3.47|1.87|3.47|1.87|3.46|1.86|0
1680739200000|2023-04-06 00:00:00|3.46|1.86|3.49|1.89|3.49|1.89|3.46|1.86|0
1680739500000|2023-04-06 00:05:00|3.48|1.88|3.45|1.85|3.49|1.89|3.45|1.85|0
1680739800000|2023-04-06 00:10:00|3.44|1.84|3.43|1.83|3.45|1.85|3.41|1.81|0
1680740100000|2023-04-06 00:15:00|3.42|1.82|3.41|1.81|3.43|1.83|3.39|1.79|0
1680740400000|2023-04-06 00:20:00|3.42|1.82|3.38|1.78|3.42|1.82|3.38|1.78|0
1680740700000|2023-04-06 00:25:00|3.39|1.79|3.4|1.8|3.41|1.81|3.39|1.79|0
1680741000000|2023-04-06 00:30:00|3.41|1.81|3.41|1.81|3.42|1.82|3.4|1.8|0
1680741300000|2023-04-06 00:35:00|3.42|1.82|3.42|1.82|3.42|1.82|3.4|1.8|0
1680741600000|2023-04-06 00:40:00|3.41|1.81|3.41|1.81|3.42|1.82|3.4|1.8|0
1680741900000|2023-04-06 00:45:00|3.42|1.82|3.41|1.81|3.42|1.82|3.4|1.8|0
1680742200000|2023-04-06 00:50:00|3.4|1.8|3.41|1.81|3.41|1.81|3.4|1.8|0
1680742500000|2023-04-06 00:55:00|3.42|1.82|3.41|1.81|3.42|1.82|3.41|1.81|0
1680742800000|2023-04-06 01:00:00|3.4|1.8|3.4|1.8|3.41|1.81|3.38|1.78|0
1680743100000|2023-04-06 01:05:00|3.39|1.79|3.38|1.78|3.39|1.79|3.38|1.78|0
1680743400000|2023-04-06 01:10:00|3.36|1.76|3.37|1.77|3.38|1.78|3.36|1.76|0
1680743700000|2023-04-06 01:15:00|3.38|1.78|3.36|1.76|3.38|1.78|3.34|1.74|0
1680744000000|2023-04-06 01:20:00|3.35|1.75|3.35|1.75|3.35|1.75|3.33|1.73|0
1680744300000|2023-04-06 01:25:00|3.36|1.76|3.38|1.78|3.38|1.78|3.36|1.76|0
1680744600000|2023-04-06 01:30:00|3.37|1.77|3.35|1.75|3.37|1.77|3.34|1.74|0
1680744900000|2023-04-06 01:35:00|3.34|1.74|3.35|1.75|3.35|1.75|3.33|1.73|0
1680745200000|2023-04-06 01:40:00|3.36|1.76|3.36|1.76|3.36|1.76|3.35|1.75|0
1680745500000|2023-04-06 01:45:00|3.37|1.77|3.37|1.77|3.38|1.78|3.36|1.76|0
1680745800000|2023-04-06 01:50:00|3.38|1.78|3.38|1.78|3.39|1.79|3.37|1.77|0
1680746100000|2023-04-06 01:55:00|3.37|1.77|3.37|1.77|3.38|1.78|3.37|1.77|0
1680746400000|2023-04-06 02:00:00|3.36|1.76|3.37|1.77|3.37|1.77|3.36|1.76|0
1680746700000|2023-04-06 02:05:00|3.36|1.76|3.37|1.77|3.37|1.77|3.36|1.76|0
1680747000000|2023-04-06 02:10:00|3.36|1.76|3.37|1.77|3.37|1.77|3.36|1.76|0
1680747300000|2023-04-06 02:15:00|3.38|1.78|3.37|1.77|3.38|1.78|3.36|1.76|0
1680747600000|2023-04-06 02:20:00|3.36|1.76|3.39|1.79|3.39|1.79|3.36|1.76|0
1680747900000|2023-04-06 02:25:00|3.4|1.8|3.4|1.8|3.4|1.8|3.39|1.79|0
1680748200000|2023-04-06 02:30:00|3.39|1.79|3.38|1.78|3.39|1.79|3.37|1.77|0
1680748500000|2023-04-06 02:35:00|3.37|1.77|3.37|1.77|3.38|1.78|3.37|1.77|0
1680748800000|2023-04-06 02:40:00|3.38|1.78|3.36|1.76|3.38|1.78|3.36|1.76|0
1680749100000|2023-04-06 02:45:00|3.37|1.77|3.36|1.76|3.37|1.77|3.35|1.75|0
1680749400000|2023-04-06 02:50:00|3.35|1.75|3.36|1.76|3.36|1.76|3.35|1.75|0
1680749700000|2023-04-06 02:55:00|3.35|1.75|3.36|1.76|3.36|1.76|3.35|1.75|0
1680750000000|2023-04-06 03:00:00|3.35|1.75|3.36|1.76|3.37|1.77|3.35|1.75|0
1680750300000|2023-04-06 03:05:00|3.37|1.77|3.36|1.76|3.37|1.77|3.36|1.76|0
1680750600000|2023-04-06 03:10:00|3.37|1.77|3.36|1.76|3.37|1.77|3.36|1.76|0
1680750900000|2023-04-06 03:15:00|3.35|1.75|3.35|1.75|3.36|1.76|3.35|1.75|0
1680751200000|2023-04-06 03:20:00|3.36|1.76|3.36|1.76|3.36|1.76|3.36|1.76|0
1680751500000|2023-04-06 03:25:00|3.35|1.75|3.35|1.75|3.36|1.76|3.35|1.75|0
1680751800000|2023-04-06 03:30:00|3.36|1.76|3.36|1.76|3.36|1.76|3.35|1.75|0
1680752100000|2023-04-06 03:35:00|3.35|1.75|3.36|1.76|3.36|1.76|3.34|1.74|0
1680752400000|2023-04-06 03:40:00|3.37|1.77|3.37|1.77|3.38|1.78|3.37|1.77|0
1680752700000|2023-04-06 03:45:00|3.36|1.76|3.36|1.76|3.36|1.76|3.36|1.76|0
1680753000000|2023-04-06 03:50:00|3.35|1.75|3.34|1.74|3.35|1.75|3.34|1.74|0
1680753300000|2023-04-06 03:55:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1680753600000|2023-04-06 04:00:00|3.32|1.72|3.34|1.74|3.34|1.74|3.32|1.72|0
1680753900000|2023-04-06 04:05:00|3.33|1.73|3.33|1.73|3.33|1.73|3.33|1.73|0
1680754200000|2023-04-06 04:10:00|3.34|1.74|3.33|1.73|3.34|1.74|3.32|1.72|0
1680754800000|2023-04-06 04:20:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1680755100000|2023-04-06 04:25:00|3.34|1.74|3.34|1.74|3.34|1.74|3.33|1.73|0
1680755400000|2023-04-06 04:30:00|3.33|1.73|3.33|1.73|3.34|1.74|3.33|1.73|0
1680755700000|2023-04-06 04:35:00|3.34|1.74|3.34|1.74|3.34|1.74|3.33|1.73|0
1680756000000|2023-04-06 04:40:00|3.35|1.75|3.35|1.75|3.35|1.75|3.34|1.74|0
1680756300000|2023-04-06 04:45:00|3.34|1.74|3.35|1.75|3.35|1.75|3.34|1.74|0
1680756600000|2023-04-06 04:50:00|3.34|1.74|3.34|1.74|3.35|1.75|3.34|1.74|0
1680756900000|2023-04-06 04:55:00|3.33|1.73|3.33|1.73|3.33|1.73|3.32|1.72|0
1680757200000|2023-04-06 05:00:00|3.32|1.72|3.31|1.71|3.33|1.73|3.3|1.7|0
1680757500000|2023-04-06 05:05:00|3.3|1.7|3.31|1.71|3.32|1.72|3.3|1.7|0
1680757800000|2023-04-06 05:10:00|3.32|1.72|3.32|1.72|3.32|1.72|3.31|1.71|0
1680758100000|2023-04-06 05:15:00|3.31|1.71|3.32|1.72|3.32|1.72|3.31|1.71|0
1680758400000|2023-04-06 05:20:00|3.31|1.71|3.57|1.97|3.57|1.97|3.3|1.7|0
1680758700000|2023-04-06 05:25:00|3.58|1.98|3.57|1.97|3.58|1.98|3.57|1.97|0
1680759300000|2023-04-06 05:35:00|3.58|1.98|3.58|1.98|3.58|1.98|3.57|1.97|0
1680759600000|2023-04-06 05:40:00|3.57|1.97|3.57|1.97|3.57|1.97|3.57|1.97|0
1680759900000|2023-04-06 05:45:00|3.58|1.98|3.58|1.98|3.58|1.98|3.58|1.98|0
1680760200000|2023-04-06 05:50:00|3.59|1.99|3.61|2.01|3.61|2.01|3.58|1.98|0
1680760500000|2023-04-06 05:55:00|3.6|2|3.62|2.02|3.62|2.02|3.59|1.99|0
1680760800000|2023-04-06 06:00:00|3.61|2.01|3.65|2.05|3.65|2.05|3.61|2.01|0
1680761100000|2023-04-06 06:05:00|3.55|2.15|3.56|2.16|3.58|2.18|3.54|2.14|0
1680761400000|2023-04-06 06:10:00|3.57|2.17|3.54|2.14|3.57|2.17|3.54|2.14|0
1680761700000|2023-04-06 06:15:00|3.55|2.15|3.58|2.18|3.59|2.19|3.55|2.15|0
1680762000000|2023-04-06 06:20:00|3.57|2.17|3.56|2.16|3.58|2.18|3.55|2.15|0
1680762300000|2023-04-06 06:25:00|3.55|2.15|3.58|2.18|3.58|2.18|3.55|2.15|0
1680762600000|2023-04-06 06:30:00|3.57|2.17|3.6|2.2|3.6|2.2|3.56|2.16|0
1680762900000|2023-04-06 06:35:00|3.59|2.19|3.59|2.19|3.61|2.21|3.59|2.19|0
1680763200000|2023-04-06 06:40:00|3.6|2.2|3.59|2.19|3.6|2.2|3.58|2.18|0
1680763500000|2023-04-06 06:45:00|3.6|2.2|3.6|2.2|3.61|2.21|3.58|2.18|0
1680763800000|2023-04-06 06:50:00|3.61|2.21|3.63|2.23|3.63|2.23|3.6|2.2|0
1680764100000|2023-04-06 06:55:00|3.62|2.22|3.62|2.22|3.65|2.25|3.62|2.22|0
1680764400000|2023-04-06 07:00:00|3.63|2.23|3.62|2.22|3.64|2.24|3.59|2.19|0
1680764700000|2023-04-06 07:05:00|3.63|2.23|3.62|2.22|3.64|2.24|3.6|2.2|0
1680765000000|2023-04-06 07:10:00|3.63|2.23|3.65|2.25|3.66|2.26|3.61|2.21|0
1680765300000|2023-04-06 07:15:00|3.66|2.26|3.72|2.32|3.73|2.33|3.65|2.25|0
1680765600000|2023-04-06 07:20:00|3.73|2.33|3.71|2.31|3.73|2.33|3.69|2.29|0
1680765900000|2023-04-06 07:25:00|3.7|2.3|3.72|2.32|3.73|2.33|3.69|2.29|0
1680766200000|2023-04-06 07:30:00|3.73|2.33|3.72|2.32|3.74|2.34|3.7|2.3|0
1680766500000|2023-04-06 07:35:00|3.73|2.33|3.71|2.31|3.73|2.33|3.7|2.3|0
1680766800000|2023-04-06 07:40:00|3.72|2.32|3.69|2.29|3.73|2.33|3.69|2.29|0
1680767100000|2023-04-06 07:45:00|3.7|2.3|3.68|2.28|3.71|2.31|3.68|2.28|0
1680767400000|2023-04-06 07:50:00|3.69|2.29|3.71|2.31|3.72|2.32|3.67|2.27|0
1680767700000|2023-04-06 07:55:00|3.7|2.3|3.7|2.3|3.72|2.32|3.69|2.29|0
1680768000000|2023-04-06 08:00:00|3.69|2.29|3.71|2.31|3.72|2.32|3.68|2.28|0
1680768300000|2023-04-06 08:05:00|3.7|2.3|3.71|2.31|3.72|2.32|3.68|2.28|0
1680768600000|2023-04-06 08:10:00|3.72|2.32|3.71|2.31|3.73|2.33|3.71|2.31|0
1680768900000|2023-04-06 08:15:00|3.7|2.3|3.69|2.29|3.71|2.31|3.68|2.28|0
1680769200000|2023-04-06 08:20:00|3.7|2.3|3.67|2.27|3.7|2.3|3.66|2.26|0
1680769500000|2023-04-06 08:25:00|3.66|2.26|3.66|2.26|3.68|2.28|3.65|2.25|0
1680769800000|2023-04-06 08:30:00|3.67|2.27|3.67|2.27|3.68|2.28|3.67|2.27|0
1680770100000|2023-04-06 08:35:00|3.68|2.28|3.66|2.26|3.68|2.28|3.66|2.26|0
1680770400000|2023-04-06 08:40:00|3.67|2.27|3.67|2.27|3.68|2.28|3.66|2.26|0
1680770700000|2023-04-06 08:45:00|3.68|2.28|3.66|2.26|3.68|2.28|3.65|2.25|0
1680771000000|2023-04-06 08:50:00|3.67|2.27|3.67|2.27|3.68|2.28|3.66|2.26|0
1680771300000|2023-04-06 08:55:00|3.68|2.28|3.7|2.3|3.7|2.3|3.68|2.28|0
1680771600000|2023-04-06 09:00:00|3.71|2.31|3.7|2.3|3.72|2.32|3.69|2.29|0
1680771900000|2023-04-06 09:05:00|3.69|2.29|3.67|2.27|3.69|2.29|3.67|2.27|0
1680772200000|2023-04-06 09:10:00|3.66|2.26|3.68|2.28|3.68|2.28|3.66|2.26|0
1680772500000|2023-04-06 09:15:00|3.69|2.29|3.65|2.25|3.69|2.29|3.65|2.25|0
1680772800000|2023-04-06 09:20:00|3.64|2.24|3.63|2.23|3.66|2.26|3.62|2.22|0
1680773100000|2023-04-06 09:25:00|3.64|2.24|3.63|2.23|3.64|2.24|3.63|2.23|0
1680773400000|2023-04-06 09:30:00|3.64|2.24|3.63|2.23|3.65|2.25|3.63|2.23|0
1680773700000|2023-04-06 09:35:00|3.64|2.24|3.64|2.24|3.65|2.25|3.63|2.23|0
1680774000000|2023-04-06 09:40:00|3.65|2.25|3.64|2.24|3.66|2.26|3.63|2.23|0
1680774300000|2023-04-06 09:45:00|3.65|2.25|3.61|2.21|3.65|2.25|3.6|2.2|0
1680774600000|2023-04-06 09:50:00|3.62|2.22|3.63|2.23|3.65|2.25|3.62|2.22|0
1680774900000|2023-04-06 09:55:00|3.62|2.22|3.58|2.18|3.62|2.22|3.58|2.18|0
1680775200000|2023-04-06 10:00:00|3.59|2.19|3.52|2.12|3.59|2.19|3.49|2.09|0
1680775500000|2023-04-06 10:05:00|3.51|2.11|3.56|2.16|3.57|2.17|3.51|2.11|0
1680775800000|2023-04-06 10:10:00|3.57|2.17|3.62|2.22|3.62|2.22|3.56|2.16|0
1680776100000|2023-04-06 10:15:00|3.63|2.23|3.64|2.24|3.64|2.24|3.62|2.22|0
1680776400000|2023-04-06 10:20:00|3.63|2.23|3.63|2.23|3.64|2.24|3.62|2.22|0
1680776700000|2023-04-06 10:25:00|3.64|2.24|3.63|2.23|3.64|2.24|3.63|2.23|0
1680777000000|2023-04-06 10:30:00|3.64|2.24|3.63|2.23|3.65|2.25|3.62|2.22|0
1680777300000|2023-04-06 10:35:00|3.64|2.24|3.65|2.25|3.65|2.25|3.63|2.23|0
1680777600000|2023-04-06 10:40:00|3.64|2.24|3.66|2.26|3.66|2.26|3.64|2.24|0
1680777900000|2023-04-06 10:45:00|3.65|2.25|3.66|2.26|3.68|2.28|3.65|2.25|0
1680778200000|2023-04-06 10:50:00|3.65|2.25|3.65|2.25|3.66|2.26|3.63|2.23|0
1680778500000|2023-04-06 10:55:00|3.66|2.26|3.67|2.27|3.67|2.27|3.66|2.26|0
1680778800000|2023-04-06 11:00:00|3.68|2.28|3.69|2.29|3.71|2.31|3.68|2.28|0
1680779100000|2023-04-06 11:05:00|3.68|2.28|3.7|2.3|3.7|2.3|3.67|2.27|0
1680779400000|2023-04-06 11:10:00|3.71|2.31|3.72|2.32|3.73|2.33|3.7|2.3|0
1680779700000|2023-04-06 11:15:00|3.73|2.33|3.71|2.31|3.73|2.33|3.7|2.3|0
1680780000000|2023-04-06 11:20:00|3.7|2.3|3.71|2.31|3.71|2.31|3.69|2.29|0
1680780300000|2023-04-06 11:25:00|3.7|2.3|3.71|2.31|3.72|2.32|3.7|2.3|0
1680780600000|2023-04-06 11:30:00|3.72|2.32|3.75|2.35|3.77|2.37|3.71|2.31|0
1680780900000|2023-04-06 11:35:00|3.74|2.34|3.73|2.33|3.76|2.36|3.73|2.33|0
1680781200000|2023-04-06 11:40:00|3.75|2.35|3.74|2.34|3.76|2.36|3.73|2.33|0
1680781500000|2023-04-06 11:45:00|3.73|2.33|3.79|2.39|3.79|2.39|3.73|2.33|0
1680781800000|2023-04-06 11:50:00|3.78|2.38|3.78|2.38|3.79|2.39|3.78|2.38|0
1680782100000|2023-04-06 11:55:00|3.79|2.39|3.81|2.41|3.81|2.41|3.78|2.38|0
1680782400000|2023-04-06 12:00:00|3.82|2.42|3.77|2.37|3.82|2.42|3.75|2.35|0
1680782700000|2023-04-06 12:05:00|3.76|2.36|3.71|2.31|3.77|2.37|3.7|2.3|0
1680783000000|2023-04-06 12:10:00|3.7|2.3|3.7|2.3|3.72|2.32|3.69|2.29|0
1680783300000|2023-04-06 12:15:00|3.71|2.31|3.67|2.27|3.71|2.31|3.65|2.25|0
1680783600000|2023-04-06 12:20:00|3.66|2.26|3.66|2.26|3.66|2.26|3.64|2.24|0
1680783900000|2023-04-06 12:25:00|3.65|2.25|3.64|2.24|3.66|2.26|3.63|2.23|0
1680784200000|2023-04-06 12:30:00|3.63|2.23|3.62|2.22|3.68|2.28|3.55|2.15|0
1680784500000|2023-04-06 12:35:00|3.61|2.21|3.61|2.21|3.65|2.25|3.57|2.17|0
1680784800000|2023-04-06 12:40:00|3.62|2.22|3.58|2.18|3.62|2.22|3.57|2.17|0
1680785100000|2023-04-06 12:45:00|3.57|2.17|3.61|2.21|3.61|2.21|3.57|2.17|0
1680785400000|2023-04-06 12:50:00|3.6|2.2|3.55|2.15|3.61|2.21|3.54|2.14|0
1680785700000|2023-04-06 12:55:00|3.54|2.14|3.54|2.14|3.55|2.15|3.53|2.13|0
1680786000000|2023-04-06 13:00:00|3.53|2.13|3.5|2.1|3.56|2.16|3.5|2.1|0
1680786300000|2023-04-06 13:05:00|3.51|2.11|3.51|2.11|3.53|2.13|3.5|2.1|0
1680786600000|2023-04-06 13:10:00|3.5|2.1|3.49|2.09|3.5|2.1|3.48|2.08|0
1680786900000|2023-04-06 13:15:00|3.48|2.08|3.47|2.07|3.48|2.08|3.45|2.05|0
1680787200000|2023-04-06 13:20:00|3.48|2.08|3.45|2.05|3.49|2.09|3.43|2.03|0
1680787500000|2023-04-06 13:25:00|3.44|2.04|3.47|2.07|3.49|2.09|3.44|2.04|0
1680787800000|2023-04-06 13:30:00|3.48|2.08|3.36|1.96|3.51|2.11|3.35|1.95|0
1680788100000|2023-04-06 13:35:00|3.37|1.97|3.49|2.09|3.57|2.17|3.31|1.91|0
1680788400000|2023-04-06 13:40:00|3.48|2.08|3.49|2.09|3.51|2.11|3.43|2.03|0
1680788700000|2023-04-06 13:45:00|3.48|2.08|3.46|2.06|3.5|2.1|3.42|2.02|0
1680789000000|2023-04-06 13:50:00|3.47|2.07|3.45|2.05|3.52|2.12|3.44|2.04|0
1680789300000|2023-04-06 13:55:00|3.44|2.04|3.5|2.1|3.52|2.12|3.42|2.02|0
1680789600000|2023-04-06 14:00:00|3.51|2.11|3.56|2.16|3.61|2.21|3.5|2.1|0
1680789900000|2023-04-06 14:05:00|3.57|2.17|3.63|2.23|3.66|2.26|3.57|2.17|0
1680790200000|2023-04-06 14:10:00|3.64|2.24|3.73|2.33|3.75|2.35|3.63|2.23|0
1680790500000|2023-04-06 14:15:00|3.74|2.34|3.7|2.3|3.76|2.36|3.69|2.29|0
1680790800000|2023-04-06 14:20:00|3.71|2.31|3.63|2.23|3.71|2.31|3.62|2.22|0
1680791100000|2023-04-06 14:25:00|3.62|2.22|3.66|2.26|3.68|2.28|3.62|2.22|0
1680791400000|2023-04-06 14:30:00|3.65|2.25|3.7|2.3|3.71|2.31|3.63|2.23|0
1680791700000|2023-04-06 14:35:00|3.71|2.31|3.62|2.22|3.72|2.32|3.6|2.2|0
1680792000000|2023-04-06 14:40:00|3.61|2.21|3.56|2.16|3.64|2.24|3.51|2.11|0
1680792300000|2023-04-06 14:45:00|3.55|2.15|3.58|2.18|3.64|2.24|3.53|2.13|0
1680792600000|2023-04-06 14:50:00|3.57|2.17|3.57|2.17|3.59|2.19|3.55|2.15|0
1680792900000|2023-04-06 14:55:00|3.56|2.16|3.56|2.16|3.57|2.17|3.51|2.11|0
1680793200000|2023-04-06 15:00:00|3.57|2.17|3.65|2.25|3.65|2.25|3.54|2.14|0
1680793500000|2023-04-06 15:05:00|3.64|2.24|3.68|2.28|3.72|2.32|3.64|2.24|0
1680793800000|2023-04-06 15:10:00|3.69|2.29|3.54|2.14|3.71|2.31|3.53|2.13|0
1680794100000|2023-04-06 15:15:00|3.55|2.15|3.43|2.03|3.57|2.17|3.41|2.01|0
1680794400000|2023-04-06 15:20:00|3.44|2.04|3.43|2.03|3.47|2.07|3.41|2.01|0
1680794700000|2023-04-06 15:25:00|3.42|2.02|3.43|2.03|3.47|2.07|3.4|2|0
1680795000000|2023-04-06 15:30:00|3.44|2.04|3.45|2.05|3.47|2.07|3.41|2.01|0
1680795300000|2023-04-06 15:35:00|3.44|2.04|3.51|2.11|3.52|2.12|3.43|2.03|0
1680795600000|2023-04-06 15:40:00|3.5|2.1|3.55|2.15|3.56|2.16|3.5|2.1|0
1680795900000|2023-04-06 15:45:00|3.56|2.16|3.59|2.19|3.63|2.23|3.54|2.14|0
1680796200000|2023-04-06 15:50:00|3.58|2.18|3.59|2.19|3.59|2.19|3.56|2.16|0
1680796500000|2023-04-06 15:55:00|3.6|2.2|3.63|2.23|3.64|2.24|3.6|2.2|0
1680796800000|2023-04-06 16:00:00|3.64|2.24|3.71|2.31|3.75|2.35|3.64|2.24|0
1680797100000|2023-04-06 16:05:00|3.72|2.32|3.68|2.28|3.75|2.35|3.66|2.26|0
1680797400000|2023-04-06 16:10:00|3.67|2.27|3.71|2.31|3.72|2.32|3.67|2.27|0
1680797700000|2023-04-06 16:15:00|3.72|2.32|3.68|2.28|3.75|2.35|3.68|2.28|0
1680798000000|2023-04-06 16:20:00|3.69|2.29|3.71|2.31|3.72|2.32|3.66|2.26|0
1680798300000|2023-04-06 16:25:00|3.7|2.3|3.71|2.31|3.73|2.33|3.7|2.3|0
1680798600000|2023-04-06 16:30:00|3.72|2.32|3.79|2.39|3.84|2.44|3.72|2.32|0
1680798900000|2023-04-06 16:35:00|3.8|2.4|3.81|2.41|3.84|2.44|3.79|2.39|0
1680799200000|2023-04-06 16:40:00|3.8|2.4|3.85|2.45|3.87|2.47|3.8|2.4|0
1680799500000|2023-04-06 16:45:00|3.84|2.44|3.8|2.4|3.87|2.47|3.8|2.4|0
1680799800000|2023-04-06 16:50:00|3.81|2.41|3.31|1.91|3.82|2.42|3.31|1.91|0
1680800100000|2023-04-06 16:55:00|3.3|1.9|3.26|1.86|3.3|1.9|3.25|1.85|0
1680800400000|2023-04-06 17:00:00|3.25|1.85|3.29|1.89|3.31|1.91|3.23|1.83|0
1680800700000|2023-04-06 17:05:00|3.28|1.88|3.31|1.91|3.34|1.94|3.28|1.88|0
1680801000000|2023-04-06 17:10:00|3.32|1.92|3.3|1.9|3.33|1.93|3.29|1.89|0
1680801300000|2023-04-06 17:15:00|3.31|1.91|3.34|1.94|3.36|1.96|3.31|1.91|0
1680801600000|2023-04-06 17:20:00|3.35|1.95|3.35|1.95|3.38|1.98|3.34|1.94|0
1680801900000|2023-04-06 17:25:00|3.36|1.96|3.34|1.94|3.37|1.97|3.33|1.93|0
1680802200000|2023-04-06 17:30:00|3.35|1.95|3.3|1.9|3.38|1.98|3.3|1.9|0
1680802500000|2023-04-06 17:35:00|3.31|1.91|3.35|1.95|3.38|1.98|3.31|1.91|0
1680802800000|2023-04-06 17:40:00|3.36|1.96|3.33|1.93|3.36|1.96|3.3|1.9|0
1680803100000|2023-04-06 17:45:00|3.32|1.92|3.31|1.91|3.33|1.93|3.29|1.89|0
1680803400000|2023-04-06 17:50:00|3.32|1.92|3.31|1.91|3.35|1.95|3.3|1.9|0
1680803700000|2023-04-06 17:55:00|3.3|1.9|3.31|1.91|3.32|1.92|3.29|1.89|0
1680804000000|2023-04-06 18:00:00|3.3|1.9|3.31|1.91|3.35|1.95|3.29|1.89|0
1680804300000|2023-04-06 18:05:00|3.32|1.92|3.35|1.95|3.36|1.96|3.31|1.91|0
1680804600000|2023-04-06 18:10:00|3.36|1.96|3.37|1.97|3.37|1.97|3.34|1.94|0
1680804900000|2023-04-06 18:15:00|3.38|1.98|3.38|1.98|3.42|2.02|3.37|1.97|0
1680805200000|2023-04-06 18:20:00|3.37|1.97|3.39|1.99|3.4|2|3.35|1.95|0
1680805500000|2023-04-06 18:25:00|3.4|2|3.39|1.99|3.41|2.01|3.38|1.98|0
1680805800000|2023-04-06 18:30:00|3.4|2|3.42|2.02|3.44|2.04|3.39|1.99|0
1680806100000|2023-04-06 18:35:00|3.41|2.01|3.38|1.98|3.42|2.02|3.38|1.98|0
1680806400000|2023-04-06 18:40:00|3.39|1.99|3.39|1.99|3.4|2|3.37|1.97|0
1680806700000|2023-04-06 18:45:00|3.38|1.98|3.38|1.98|3.41|2.01|3.37|1.97|0
1680807000000|2023-04-06 18:50:00|3.39|1.99|3.4|2|3.41|2.01|3.38|1.98|0
1680807300000|2023-04-06 18:55:00|3.39|1.99|3.33|1.93|3.39|1.99|3.32|1.92|0
1680807600000|2023-04-06 19:00:00|3.34|1.94|3.35|1.95|3.37|1.97|3.33|1.93|0
1680807900000|2023-04-06 19:05:00|3.34|1.94|3.34|1.94|3.37|1.97|3.33|1.93|0
1680808200000|2023-04-06 19:10:00|3.33|1.93|3.3|1.9|3.33|1.93|3.28|1.88|0
1680808500000|2023-04-06 19:15:00|3.29|1.89|3.26|1.86|3.3|1.9|3.25|1.85|0
1680808800000|2023-04-06 19:20:00|3.25|1.85|3.26|1.86|3.29|1.89|3.24|1.84|0
1680809100000|2023-04-06 19:25:00|3.27|1.87|3.31|1.91|3.32|1.92|3.27|1.87|0
1680809400000|2023-04-06 19:30:00|3.32|1.92|3.35|1.95|3.37|1.97|3.32|1.92|0
1680809700000|2023-04-06 19:35:00|3.36|1.96|3.32|1.92|3.37|1.97|3.32|1.92|0
1680810000000|2023-04-06 19:40:00|3.33|1.93|3.32|1.92|3.33|1.93|3.29|1.89|0
1680810300000|2023-04-06 19:45:00|3.31|1.91|3.34|1.94|3.35|1.95|3.3|1.9|0
1680810600000|2023-04-06 19:50:00|3.35|1.95|3.31|1.91|3.37|1.97|3.29|1.89|0
1680810900000|2023-04-06 19:55:00|3.3|1.9|3.38|1.98|3.39|1.99|3.29|1.89|0
1680811200000|2023-04-06 20:00:00|3.37|1.97|3.34|1.94|3.37|1.97|3.34|1.94|0
1680811500000|2023-04-06 20:05:00|3.35|1.95|3.35|1.95|3.37|1.97|3.34|1.94|0
1680811800000|2023-04-06 20:10:00|3.36|1.96|3.36|1.96|3.36|1.96|3.35|1.95|0
1680812100000|2023-04-06 20:15:00|3.46|1.86|3.45|1.85|3.46|1.86|3.45|1.85|0
1680812400000|2023-04-06 20:20:00|3.46|1.86|3.45|1.85|3.46|1.86|3.45|1.85|0
1681086300000|2023-04-10 00:25:00|3.3|1.7|3.31|1.71|3.31|1.71|3.3|1.7|0
1681086600000|2023-04-10 00:30:00|3.3|1.7|3.29|1.69|3.31|1.71|3.29|1.69|0
1681086900000|2023-04-10 00:35:00|3.3|1.7|3.3|1.7|3.3|1.7|3.28|1.68|0
1681087200000|2023-04-10 00:40:00|3.29|1.69|3.31|1.71|3.31|1.71|3.29|1.69|0
1681087500000|2023-04-10 00:45:00|3.3|1.7|3.31|1.71|3.32|1.72|3.29|1.69|0
1681087800000|2023-04-10 00:50:00|3.3|1.7|3.3|1.7|3.31|1.71|3.29|1.69|0
1681088100000|2023-04-10 00:55:00|3.29|1.69|3.29|1.69|3.31|1.71|3.29|1.69|0
1681088400000|2023-04-10 01:00:00|3.3|1.7|3.3|1.7|3.31|1.71|3.29|1.69|0
1681088700000|2023-04-10 01:05:00|3.31|1.71|3.31|1.71|3.32|1.72|3.3|1.7|0
1681089000000|2023-04-10 01:10:00|3.3|1.7|3.31|1.71|3.32|1.72|3.29|1.69|0
1681089300000|2023-04-10 01:15:00|3.3|1.7|3.31|1.71|3.32|1.72|3.3|1.7|0
1681089600000|2023-04-10 01:20:00|3.3|1.7|3.29|1.69|3.31|1.71|3.29|1.69|0
1681089900000|2023-04-10 01:25:00|3.28|1.68|3.29|1.69|3.29|1.69|3.27|1.67|0
1681090200000|2023-04-10 01:30:00|3.3|1.7|3.3|1.7|3.3|1.7|3.29|1.69|0
1681090500000|2023-04-10 01:35:00|3.29|1.69|3.3|1.7|3.3|1.7|3.29|1.69|0
1681090800000|2023-04-10 01:40:00|3.31|1.71|3.31|1.71|3.31|1.71|3.3|1.7|0
1681091100000|2023-04-10 01:45:00|3.3|1.7|3.31|1.71|3.31|1.71|3.3|1.7|0
1681091400000|2023-04-10 01:50:00|3.32|1.72|3.32|1.72|3.33|1.73|3.32|1.72|0
1681091700000|2023-04-10 01:55:00|3.31|1.71|3.32|1.72|3.32|1.72|3.31|1.71|0
1681092000000|2023-04-10 02:00:00|3.31|1.71|3.31|1.71|3.31|1.71|3.3|1.7|0
1681092300000|2023-04-10 02:05:00|3.3|1.7|3.32|1.72|3.32|1.72|3.3|1.7|0
1681092600000|2023-04-10 02:10:00|3.31|1.71|3.33|1.73|3.33|1.73|3.31|1.71|0
1681092900000|2023-04-10 02:15:00|3.32|1.72|3.31|1.71|3.32|1.72|3.3|1.7|0
1681093200000|2023-04-10 02:20:00|3.32|1.72|3.31|1.71|3.32|1.72|3.31|1.71|0
1681093500000|2023-04-10 02:25:00|3.3|1.7|3.31|1.71|3.31|1.71|3.3|1.7|0
1681093800000|2023-04-10 02:30:00|3.3|1.7|3.27|1.67|3.31|1.71|3.27|1.67|0
1681094100000|2023-04-10 02:35:00|3.26|1.66|3.25|1.65|3.28|1.68|3.24|1.64|0
1681094400000|2023-04-10 02:40:00|3.26|1.66|3.26|1.66|3.26|1.66|3.25|1.65|0
1681094700000|2023-04-10 02:45:00|3.25|1.65|3.26|1.66|3.26|1.66|3.25|1.65|0
1681095000000|2023-04-10 02:50:00|3.27|1.67|3.29|1.69|3.29|1.69|3.27|1.67|0
1681095300000|2023-04-10 02:55:00|3.28|1.68|3.28|1.68|3.29|1.69|3.28|1.68|0
1681095900000|2023-04-10 03:05:00|3.29|1.69|3.28|1.68|3.29|1.69|3.28|1.68|0
1681096200000|2023-04-10 03:10:00|3.29|1.69|3.29|1.69|3.29|1.69|3.28|1.68|0
1681096500000|2023-04-10 03:15:00|3.28|1.68|3.28|1.68|3.29|1.69|3.28|1.68|0
1681096800000|2023-04-10 03:20:00|3.27|1.67|3.27|1.67|3.27|1.67|3.27|1.67|0
1681097400000|2023-04-10 03:30:00|3.26|1.66|3.27|1.67|3.27|1.67|3.26|1.66|0
1681097700000|2023-04-10 03:35:00|3.28|1.68|3.28|1.68|3.29|1.69|3.27|1.67|0
1681098000000|2023-04-10 03:40:00|3.27|1.67|3.26|1.66|3.28|1.68|3.26|1.66|0
1681098300000|2023-04-10 03:45:00|3.25|1.65|3.28|1.68|3.28|1.68|3.25|1.65|0
1681098900000|2023-04-10 03:55:00|3.27|1.67|3.27|1.67|3.28|1.68|3.27|1.67|0
1681099200000|2023-04-10 04:00:00|3.26|1.66|3.25|1.65|3.26|1.66|3.25|1.65|0
1681099500000|2023-04-10 04:05:00|3.26|1.66|3.26|1.66|3.26|1.66|3.26|1.66|0
1681100100000|2023-04-10 04:15:00|3.27|1.67|3.27|1.67|3.27|1.67|3.27|1.67|0
1681100400000|2023-04-10 04:20:00|3.26|1.66|3.26|1.66|3.26|1.66|3.26|1.66|0
1681101000000|2023-04-10 04:30:00|3.27|1.67|3.28|1.68|3.29|1.69|3.26|1.66|0
1681101300000|2023-04-10 04:35:00|3.29|1.69|3.28|1.68|3.29|1.69|3.27|1.67|0
1681101600000|2023-04-10 04:40:00|3.27|1.67|3.27|1.67|3.28|1.68|3.27|1.67|0
1681101900000|2023-04-10 04:45:00|3.26|1.66|3.27|1.67|3.27|1.67|3.26|1.66|0
1681102200000|2023-04-10 04:50:00|3.26|1.66|3.27|1.67|3.27|1.67|3.26|1.66|0
1681102500000|2023-04-10 04:55:00|3.26|1.66|3.25|1.65|3.27|1.67|3.25|1.65|0
1681102800000|2023-04-10 05:00:00|3.26|1.66|3.25|1.65|3.26|1.66|3.25|1.65|0
1681103100000|2023-04-10 05:05:00|3.24|1.64|3.24|1.64|3.24|1.64|3.24|1.64|0
1681103400000|2023-04-10 05:10:00|3.25|1.65|3.24|1.64|3.25|1.65|3.24|1.64|0
1681103700000|2023-04-10 05:15:00|3.23|1.63|3.23|1.63|3.23|1.63|3.23|1.63|0
1681104000000|2023-04-10 05:20:00|3.22|1.62|3.24|1.64|3.24|1.64|3.22|1.62|0
1681104300000|2023-04-10 05:25:00|3.25|1.65|3.25|1.65|3.26|1.66|3.24|1.64|0
1681104600000|2023-04-10 05:30:00|3.26|1.66|3.26|1.66|3.26|1.66|3.25|1.65|0
1681104900000|2023-04-10 05:35:00|3.25|1.65|3.25|1.65|3.25|1.65|3.24|1.64|0
1681105200000|2023-04-10 05:40:00|3.24|1.64|3.24|1.64|3.25|1.65|3.24|1.64|0
1681105500000|2023-04-10 05:45:00|3.23|1.63|3.24|1.64|3.24|1.64|3.23|1.63|0
1681105800000|2023-04-10 05:50:00|3.23|1.63|3.22|1.62|3.23|1.63|3.21|1.61|0
1681106100000|2023-04-10 05:55:00|3.21|1.61|3.22|1.62|3.22|1.62|3.21|1.61|0
1681106400000|2023-04-10 06:00:00|3.21|1.61|3.2|1.6|3.22|1.62|3.2|1.6|0
1681106700000|2023-04-10 06:05:00|3.1|1.7|3.1|1.7|3.11|1.71|3.09|1.69|0
1681107000000|2023-04-10 06:10:00|3.11|1.71|3.11|1.71|3.13|1.73|3.1|1.7|0
1681107300000|2023-04-10 06:15:00|3.12|1.72|3.1|1.7|3.12|1.72|3.1|1.7|0
1681107600000|2023-04-10 06:20:00|3.11|1.71|3.11|1.71|3.11|1.71|3.09|1.69|0
1681107900000|2023-04-10 06:25:00|3.1|1.7|3.11|1.71|3.11|1.71|3.1|1.7|0
1681108200000|2023-04-10 06:30:00|3.12|1.72|3.32|1.92|3.33|1.93|3.12|1.72|0
1681108500000|2023-04-10 06:35:00|3.33|1.93|3.32|1.92|3.33|1.93|3.32|1.92|0
1681108800000|2023-04-10 06:40:00|3.33|1.93|3.3|1.9|3.33|1.93|3.3|1.9|0
1681109100000|2023-04-10 06:45:00|3.31|1.91|3.31|1.91|3.32|1.92|3.3|1.9|0
1681109400000|2023-04-10 06:50:00|3.3|1.9|3.31|1.91|3.31|1.91|3.3|1.9|0
1681109700000|2023-04-10 06:55:00|3.3|1.9|3.28|1.88|3.3|1.9|3.28|1.88|0
1681110000000|2023-04-10 07:00:00|3.29|1.89|3.28|1.88|3.29|1.89|3.27|1.87|0
1681110300000|2023-04-10 07:05:00|3.27|1.87|3.29|1.89|3.29|1.89|3.27|1.87|0
1681110600000|2023-04-10 07:10:00|3.28|1.88|3.29|1.89|3.29|1.89|3.28|1.88|0
1681110900000|2023-04-10 07:15:00|3.3|1.9|3.3|1.9|3.31|1.91|3.29|1.89|0
1681111200000|2023-04-10 07:20:00|3.29|1.89|3.31|1.91|3.31|1.91|3.29|1.89|0
1681111500000|2023-04-10 07:25:00|3.32|1.92|3.3|1.9|3.32|1.92|3.3|1.9|0
1681111800000|2023-04-10 07:30:00|3.29|1.89|3.28|1.88|3.3|1.9|3.28|1.88|0
1681112100000|2023-04-10 07:35:00|3.29|1.89|3.28|1.88|3.29|1.89|3.28|1.88|0
1681112400000|2023-04-10 07:40:00|3.29|1.89|3.3|1.9|3.3|1.9|3.29|1.89|0
1681112700000|2023-04-10 07:45:00|3.31|1.91|3.31|1.91|3.31|1.91|3.31|1.91|0
1681113000000|2023-04-10 07:50:00|3.32|1.92|3.33|1.93|3.34|1.94|3.32|1.92|0
1681113300000|2023-04-10 07:55:00|3.34|1.94|3.34|1.94|3.34|1.94|3.33|1.93|0
1681113600000|2023-04-10 08:00:00|3.35|1.95|3.34|1.94|3.35|1.95|3.34|1.94|0
1681113900000|2023-04-10 08:05:00|3.35|1.95|3.36|1.96|3.36|1.96|3.34|1.94|0
1681114200000|2023-04-10 08:10:00|3.35|1.95|3.36|1.96|3.37|1.97|3.35|1.95|0
1681114500000|2023-04-10 08:15:00|3.35|1.95|3.33|1.93|3.36|1.96|3.32|1.92|0
1681114800000|2023-04-10 08:20:00|3.32|1.92|3.32|1.92|3.33|1.93|3.32|1.92|0
1681115100000|2023-04-10 08:25:00|3.31|1.91|3.31|1.91|3.32|1.92|3.31|1.91|0
1681115400000|2023-04-10 08:30:00|3.32|1.92|3.33|1.93|3.33|1.93|3.32|1.92|0
1681115700000|2023-04-10 08:35:00|3.32|1.92|3.33|1.93|3.33|1.93|3.32|1.92|0
1681116000000|2023-04-10 08:40:00|3.34|1.94|3.34|1.94|3.34|1.94|3.33|1.93|0
1681116300000|2023-04-10 08:45:00|3.35|1.95|3.35|1.95|3.35|1.95|3.34|1.94|0
1681116600000|2023-04-10 08:50:00|3.34|1.94|3.35|1.95|3.35|1.95|3.34|1.94|0
1681116900000|2023-04-10 08:55:00|3.36|1.96|3.37|1.97|3.37|1.97|3.36|1.96|0
1681117500000|2023-04-10 09:05:00|3.36|1.96|3.36|1.96|3.37|1.97|3.36|1.96|0
1681117800000|2023-04-10 09:10:00|3.37|1.97|3.39|1.99|3.4|2|3.37|1.97|0
1681118100000|2023-04-10 09:15:00|3.4|2|3.39|1.99|3.4|2|3.39|1.99|0
1681118700000|2023-04-10 09:25:00|3.4|2|3.4|2|3.4|2|3.39|1.99|0
1681119000000|2023-04-10 09:30:00|3.39|1.99|3.4|2|3.41|2.01|3.39|1.99|0
1681119300000|2023-04-10 09:35:00|3.41|2.01|3.41|2.01|3.41|2.01|3.4|2|0
1681119600000|2023-04-10 09:40:00|3.4|2|3.42|2.02|3.42|2.02|3.4|2|0
1681119900000|2023-04-10 09:45:00|3.43|2.03|3.41|2.01|3.43|2.03|3.41|2.01|0
1681120200000|2023-04-10 09:50:00|3.42|2.02|3.39|1.99|3.42|2.02|3.39|1.99|0
1681120500000|2023-04-10 09:55:00|3.4|2|3.4|2|3.4|2|3.38|1.98|0
1681120800000|2023-04-10 10:00:00|3.39|1.99|3.41|2.01|3.41|2.01|3.39|1.99|0
1681121100000|2023-04-10 10:05:00|3.4|2|3.4|2|3.41|2.01|3.4|2|0
1681121400000|2023-04-10 10:10:00|3.39|1.99|3.4|2|3.4|2|3.39|1.99|0
1681121700000|2023-04-10 10:15:00|3.41|2.01|3.41|2.01|3.42|2.02|3.41|2.01|0
1681122000000|2023-04-10 10:20:00|3.4|2|3.41|2.01|3.42|2.02|3.4|2|0
1681122300000|2023-04-10 10:25:00|3.4|2|3.4|2|3.41|2.01|3.4|2|0
1681122600000|2023-04-10 10:30:00|3.39|1.99|3.41|2.01|3.41|2.01|3.39|1.99|0
1681122900000|2023-04-10 10:35:00|3.4|2|3.41|2.01|3.42|2.02|3.4|2|0
1681123200000|2023-04-10 10:40:00|3.42|2.02|3.41|2.01|3.42|2.02|3.4|2|0
1681123500000|2023-04-10 10:45:00|3.4|2|3.4|2|3.41|2.01|3.39|1.99|0
1681123800000|2023-04-10 10:50:00|3.39|1.99|3.39|1.99|3.4|2|3.39|1.99|0
1681124100000|2023-04-10 10:55:00|3.38|1.98|3.38|1.98|3.39|1.99|3.38|1.98|0
1681124400000|2023-04-10 11:00:00|3.37|1.97|3.37|1.97|3.38|1.98|3.36|1.96|0
1681124700000|2023-04-10 11:05:00|3.38|1.98|3.38|1.98|3.38|1.98|3.36|1.96|0
1681125000000|2023-04-10 11:10:00|3.39|1.99|3.37|1.97|3.39|1.99|3.37|1.97|0
1681125300000|2023-04-10 11:15:00|3.36|1.96|3.35|1.95|3.37|1.97|3.35|1.95|0
1681125600000|2023-04-10 11:20:00|3.34|1.94|3.3|1.9|3.35|1.95|3.3|1.9|0
1681125900000|2023-04-10 11:25:00|3.31|1.91|3.24|1.84|3.31|1.91|3.24|1.84|0
1681126200000|2023-04-10 11:30:00|3.23|1.83|3.19|1.79|3.23|1.83|3.18|1.78|0
1681126500000|2023-04-10 11:35:00|3.18|1.78|3.19|1.79|3.2|1.8|3.16|1.76|0
1681126800000|2023-04-10 11:40:00|3.18|1.78|3.2|1.8|3.2|1.8|3.18|1.78|0
1681127100000|2023-04-10 11:45:00|3.19|1.79|3.19|1.79|3.19|1.79|3.17|1.77|0
1681127400000|2023-04-10 11:50:00|3.2|1.8|3.21|1.81|3.22|1.82|3.2|1.8|0
1681127700000|2023-04-10 11:55:00|3.22|1.82|3.22|1.82|3.22|1.82|3.2|1.8|0
1681128000000|2023-04-10 12:00:00|3.21|1.81|3.15|1.75|3.21|1.81|3.14|1.74|0
1681128300000|2023-04-10 12:05:00|3.14|1.74|3.13|1.73|3.14|1.74|3.12|1.72|0
1681128600000|2023-04-10 12:10:00|3.12|1.72|3.11|1.71|3.13|1.73|3.09|1.69|0
1681128900000|2023-04-10 12:15:00|3.1|1.7|2.97|1.57|3.11|1.71|2.96|1.56|0
1681129200000|2023-04-10 12:20:00|2.96|1.56|2.94|1.54|2.97|1.57|2.92|1.52|0
1681129500000|2023-04-10 12:25:00|2.93|1.53|2.95|1.55|2.96|1.56|2.93|1.53|0
1681129800000|2023-04-10 12:30:00|2.96|1.56|2.91|1.51|2.96|1.56|2.9|1.5|0
1681130100000|2023-04-10 12:35:00|2.92|1.52|2.93|1.53|2.95|1.55|2.92|1.52|0
1681130400000|2023-04-10 12:40:00|2.94|1.54|2.95|1.55|2.96|1.56|2.93|1.53|0
1681130700000|2023-04-10 12:45:00|2.94|1.54|2.92|1.52|2.94|1.54|2.92|1.52|0
1681131000000|2023-04-10 12:50:00|2.91|1.51|2.92|1.52|2.93|1.53|2.9|1.5|0
1681131300000|2023-04-10 12:55:00|2.91|1.51|2.9|1.5|2.92|1.52|2.89|1.49|0
1681131600000|2023-04-10 13:00:00|2.89|1.49|2.92|1.52|2.92|1.52|2.88|1.48|0
1681131900000|2023-04-10 13:05:00|2.91|1.51|2.91|1.51|2.92|1.52|2.88|1.48|0
1681132200000|2023-04-10 13:10:00|2.92|1.52|2.92|1.52|2.93|1.53|2.91|1.51|0
1681132500000|2023-04-10 13:15:00|2.91|1.51|2.9|1.5|2.92|1.52|2.9|1.5|0
1681132800000|2023-04-10 13:20:00|2.89|1.49|2.9|1.5|2.91|1.51|2.89|1.49|0
1681133100000|2023-04-10 13:25:00|2.89|1.49|2.86|1.46|2.9|1.5|2.83|1.43|0
1681133400000|2023-04-10 13:30:00|2.87|1.47|3.34|1.94|3.34|1.94|2.77|1.37|0
1681133700000|2023-04-10 13:35:00|3.33|1.93|3.34|1.94|3.34|1.94|3.26|1.86|0
1681134000000|2023-04-10 13:40:00|3.35|1.95|3.41|2.01|3.42|2.02|3.33|1.93|0
1681134300000|2023-04-10 13:45:00|3.42|2.02|3.35|1.95|3.43|2.03|3.34|1.94|0
1681134600000|2023-04-10 13:50:00|3.34|1.94|3.33|1.93|3.36|1.96|3.29|1.89|0
1681134900000|2023-04-10 13:55:00|3.34|1.94|3.18|1.78|3.36|1.96|3.15|1.75|0
1681135200000|2023-04-10 14:00:00|3.15|1.75|3.29|1.89|3.29|1.89|3.15|1.75|0
1681135500000|2023-04-10 14:05:00|3.3|1.9|3.31|1.91|3.32|1.92|3.24|1.84|0
1681135800000|2023-04-10 14:10:00|3.32|1.92|3.31|1.91|3.34|1.94|3.29|1.89|0
1681136100000|2023-04-10 14:15:00|3.32|1.92|3.3|1.9|3.36|1.96|3.3|1.9|0
1681136400000|2023-04-10 14:20:00|3.29|1.89|3.28|1.88|3.3|1.9|3.26|1.86|0
1681136700000|2023-04-10 14:25:00|3.27|1.87|3.11|1.71|3.3|1.9|3.08|1.68|0
1681137000000|2023-04-10 14:30:00|3.12|1.72|3.18|1.78|3.18|1.78|3.11|1.71|0
1681137300000|2023-04-10 14:35:00|3.17|1.77|3.22|1.82|3.25|1.85|3.17|1.77|0
1681137600000|2023-04-10 14:40:00|3.23|1.83|3.27|1.87|3.28|1.88|3.19|1.79|0
1681137900000|2023-04-10 14:45:00|3.26|1.86|3.23|1.83|3.26|1.86|3.2|1.8|0
1681138200000|2023-04-10 14:50:00|3.22|1.82|3.19|1.79|3.22|1.82|3.17|1.77|0
1681138500000|2023-04-10 14:55:00|3.2|1.8|3.14|1.74|3.21|1.81|3.14|1.74|0
1681138800000|2023-04-10 15:00:00|3.15|1.75|3.22|1.82|3.25|1.85|3.15|1.75|0
1681139100000|2023-04-10 15:05:00|3.23|1.83|3.24|1.84|3.26|1.86|3.22|1.82|0
1681139400000|2023-04-10 15:10:00|3.25|1.85|3.29|1.89|3.3|1.9|3.25|1.85|0
1681139700000|2023-04-10 15:15:00|3.3|1.9|3.28|1.88|3.32|1.92|3.27|1.87|0
1681140000000|2023-04-10 15:20:00|3.27|1.87|3.25|1.85|3.31|1.91|3.24|1.84|0
1681140300000|2023-04-10 15:25:00|3.24|1.84|3.28|1.88|3.28|1.88|3.24|1.84|0
1681140600000|2023-04-10 15:30:00|3.29|1.89|3.3|1.9|3.31|1.91|3.28|1.88|0
1681140900000|2023-04-10 15:35:00|3.31|1.91|3.08|1.68|3.31|1.91|3.05|1.65|0
1681141200000|2023-04-10 15:40:00|3.07|1.67|3.09|1.69|3.1|1.7|3.06|1.66|0
1681141500000|2023-04-10 15:45:00|3.08|1.68|3.08|1.68|3.09|1.69|3.05|1.65|0
1681141800000|2023-04-10 15:50:00|3.07|1.67|3.02|1.62|3.08|1.68|3.01|1.61|0
1681142100000|2023-04-10 15:55:00|3.01|1.61|2.96|1.56|3.01|1.61|2.95|1.55|0
1681142400000|2023-04-10 16:00:00|2.95|1.55|2.9|1.5|2.96|1.56|2.87|1.47|0
1681142700000|2023-04-10 16:05:00|2.89|1.49|2.88|1.48|2.89|1.49|2.83|1.43|0
1681143000000|2023-04-10 16:10:00|2.87|1.47|2.99|1.59|3|1.6|2.87|1.47|0
1681143300000|2023-04-10 16:15:00|2.98|1.58|3.02|1.62|3.03|1.63|2.98|1.58|0
1681143600000|2023-04-10 16:20:00|3.03|1.63|3.05|1.65|3.06|1.66|3.03|1.63|0
1681143900000|2023-04-10 16:25:00|3.06|1.66|3.06|1.66|3.08|1.68|3.05|1.65|0
1681144200000|2023-04-10 16:30:00|3.07|1.67|3.14|1.74|3.15|1.75|3.07|1.67|0
1681144500000|2023-04-10 16:35:00|3.15|1.75|3.29|1.89|3.32|1.92|3.14|1.74|0
1681144800000|2023-04-10 16:40:00|3.3|1.9|3.04|1.64|3.3|1.9|3.01|1.61|0
1681145100000|2023-04-10 16:45:00|3.05|1.65|3.05|1.65|3.08|1.68|3.04|1.64|0
1681145400000|2023-04-10 16:50:00|3.06|1.66|3.04|1.64|3.08|1.68|3.04|1.64|0
1681145700000|2023-04-10 16:55:00|3.05|1.65|3.08|1.68|3.08|1.68|3.04|1.64|0
1681146000000|2023-04-10 17:00:00|3.09|1.69|3.08|1.68|3.12|1.72|3.07|1.67|0
1681146300000|2023-04-10 17:05:00|3.09|1.69|3.12|1.72|3.13|1.73|3.07|1.67|0
1681146600000|2023-04-10 17:10:00|3.13|1.73|3.14|1.74|3.17|1.77|3.11|1.71|0
1681146900000|2023-04-10 17:15:00|3.15|1.75|3.14|1.74|3.18|1.78|3.13|1.73|0
1681147200000|2023-04-10 17:20:00|3.13|1.73|3.11|1.71|3.16|1.76|3.1|1.7|0
1681147500000|2023-04-10 17:25:00|3.12|1.72|3.15|1.75|3.15|1.75|3.11|1.71|0
1681147800000|2023-04-10 17:30:00|3.16|1.76|3.14|1.74|3.17|1.77|3.13|1.73|0
1681148100000|2023-04-10 17:35:00|3.15|1.75|3.09|1.69|3.15|1.75|3.09|1.69|0
1681148400000|2023-04-10 17:40:00|3.1|1.7|3.1|1.7|3.1|1.7|3.06|1.66|0
1681148700000|2023-04-10 17:45:00|3.11|1.71|3.16|1.76|3.18|1.78|3.09|1.69|0
1681149000000|2023-04-10 17:50:00|3.17|1.77|3.13|1.73|3.17|1.77|3.12|1.72|0
1681149300000|2023-04-10 17:55:00|3.12|1.72|3.14|1.74|3.15|1.75|3.11|1.71|0
1681149600000|2023-04-10 18:00:00|3.15|1.75|3.14|1.74|3.15|1.75|3.09|1.69|0
1681149900000|2023-04-10 18:05:00|3.15|1.75|3.13|1.73|3.17|1.77|3.13|1.73|0
1681150200000|2023-04-10 18:10:00|3.12|1.72|3.17|1.77|3.18|1.78|3.12|1.72|0
1681150500000|2023-04-10 18:15:00|3.18|1.78|3.2|1.8|3.22|1.82|3.18|1.78|0
1681150800000|2023-04-10 18:20:00|3.21|1.81|3.17|1.77|3.22|1.82|3.17|1.77|0
1681151100000|2023-04-10 18:25:00|3.16|1.76|3.16|1.76|3.18|1.78|3.15|1.75|0
1681151400000|2023-04-10 18:30:00|3.17|1.77|3.16|1.76|3.2|1.8|3.15|1.75|0
1681151700000|2023-04-10 18:35:00|3.17|1.77|3.15|1.75|3.17|1.77|3.13|1.73|0
1681152000000|2023-04-10 18:40:00|3.14|1.74|3.11|1.71|3.15|1.75|3.1|1.7|0
1681152300000|2023-04-10 18:45:00|3.1|1.7|3.12|1.72|3.13|1.73|3.1|1.7|0
1681152600000|2023-04-10 18:50:00|3.13|1.73|3.17|1.77|3.19|1.79|3.13|1.73|0
1681152900000|2023-04-10 18:55:00|3.16|1.76|3.22|1.82|3.23|1.83|3.16|1.76|0
1681153200000|2023-04-10 19:00:00|3.23|1.83|3.22|1.82|3.26|1.86|3.2|1.8|0
1681153500000|2023-04-10 19:05:00|3.23|1.83|3.22|1.82|3.23|1.83|3.2|1.8|0
1681153800000|2023-04-10 19:10:00|3.23|1.83|3.18|1.78|3.24|1.84|3.17|1.77|0
1681154100000|2023-04-10 19:15:00|3.19|1.79|3.22|1.82|3.22|1.82|3.18|1.78|0
1681154400000|2023-04-10 19:20:00|3.23|1.83|3.17|1.77|3.23|1.83|3.17|1.77|0
1681154700000|2023-04-10 19:25:00|3.18|1.78|3.16|1.76|3.19|1.79|3.16|1.76|0
1681155000000|2023-04-10 19:30:00|3.17|1.77|3.17|1.77|3.2|1.8|3.16|1.76|0
1681155300000|2023-04-10 19:35:00|3.16|1.76|3.19|1.79|3.2|1.8|3.14|1.74|0
1681155600000|2023-04-10 19:40:00|3.2|1.8|3.19|1.79|3.24|1.84|3.19|1.79|0
1681155900000|2023-04-10 19:45:00|3.17|1.77|3.24|1.84|3.25|1.85|3.17|1.77|0
1681156200000|2023-04-10 19:50:00|3.25|1.85|3.2|1.8|3.26|1.86|3.2|1.8|0
1681156500000|2023-04-10 19:55:00|3.21|1.81|3.32|1.92|3.33|1.93|3.2|1.8|0
1681156800000|2023-04-10 20:00:00|3.34|1.94|3.39|1.99|3.4|2|3.31|1.91|0
1681157100000|2023-04-10 20:05:00|3.4|2|3.41|2.01|3.43|2.03|3.39|1.99|0
1681157400000|2023-04-10 20:10:00|3.42|2.02|3.41|2.01|3.42|2.02|3.39|1.99|0
1681157700000|2023-04-10 20:15:00|3.5|1.9|3.5|1.9|3.51|1.91|3.49|1.89|0
1681158000000|2023-04-10 20:20:00|3.51|1.91|3.49|1.89|3.51|1.91|3.49|1.89|0
1681158300000|2023-04-10 20:25:00|3.5|1.9|3.51|1.91|3.51|1.91|3.49|1.89|0
1681158600000|2023-04-10 20:30:00|3.52|1.92|3.51|1.91|3.53|1.93|3.51|1.91|0
1681159200000|2023-04-10 20:40:00|3.52|1.92|3.51|1.91|3.52|1.92|3.5|1.9|0
1681159500000|2023-04-10 20:45:00|3.5|1.9|3.5|1.9|3.5|1.9|3.5|1.9|0
1681159800000|2023-04-10 20:50:00|3.49|1.89|3.49|1.89|3.5|1.9|3.49|1.89|0
1681160100000|2023-04-10 20:55:00|3.48|1.88|3.48|1.88|3.49|1.89|3.48|1.88|0
1681160400000|2023-04-10 21:00:00|3.49|1.89|3.49|1.89|3.49|1.89|3.48|1.88|0
1681160700000|2023-04-10 21:05:00|3.48|1.88|3.49|1.89|3.49|1.89|3.48|1.88|0
1681161000000|2023-04-10 21:10:00|3.48|1.88|3.48|1.88|3.48|1.88|3.48|1.88|0
1681161300000|2023-04-10 21:15:00|3.49|1.89|3.49|1.89|3.49|1.89|3.48|1.88|0
1681161900000|2023-04-10 21:25:00|3.48|1.88|3.49|1.89|3.49|1.89|3.48|1.88|0
1681162200000|2023-04-10 21:30:00|3.48|1.88|3.49|1.89|3.49|1.89|3.48|1.88|0
1681162500000|2023-04-10 21:35:00|3.48|1.88|3.48|1.88|3.48|1.88|3.48|1.88|0
1681162800000|2023-04-10 21:40:00|3.47|1.87|3.47|1.87|3.48|1.88|3.47|1.87|0
1681163400000|2023-04-10 21:50:00|3.46|1.86|3.47|1.87|3.47|1.87|3.46|1.86|0
1681163700000|2023-04-10 21:55:00|3.46|1.86|3.46|1.86|3.47|1.87|3.46|1.86|0
1681164000000|2023-04-10 22:00:00|3.47|1.87|3.47|1.87|3.48|1.88|3.44|1.84|0
1681164300000|2023-04-10 22:05:00|3.48|1.88|3.49|1.89|3.49|1.89|3.47|1.87|0
1681164600000|2023-04-10 22:10:00|3.48|1.88|3.48|1.88|3.49|1.89|3.48|1.88|0
1681164900000|2023-04-10 22:15:00|3.49|1.89|3.5|1.9|3.5|1.9|3.49|1.89|0
1681165500000|2023-04-10 22:25:00|3.51|1.91|3.51|1.91|3.51|1.91|3.51|1.91|0
1681165800000|2023-04-10 22:30:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1681166100000|2023-04-10 22:35:00|3.5|1.9|3.5|1.9|3.5|1.9|3.49|1.89|0
1681166400000|2023-04-10 22:40:00|3.49|1.89|3.49|1.89|3.49|1.89|3.49|1.89|0
1681166700000|2023-04-10 22:45:00|3.48|1.88|3.5|1.9|3.5|1.9|3.48|1.88|0
1681167000000|2023-04-10 22:50:00|3.51|1.91|3.5|1.9|3.51|1.91|3.5|1.9|0
1681167300000|2023-04-10 22:55:00|3.49|1.89|3.5|1.9|3.5|1.9|3.49|1.89|0
1681167600000|2023-04-10 23:00:00|3.49|1.89|3.49|1.89|3.5|1.9|3.49|1.89|0
1681167900000|2023-04-10 23:05:00|3.5|1.9|3.5|1.9|3.5|1.9|3.5|1.9|0
1681168200000|2023-04-10 23:10:00|3.49|1.89|3.51|1.91|3.51|1.91|3.49|1.89|0
1681168500000|2023-04-10 23:15:00|3.52|1.92|3.52|1.92|3.52|1.92|3.51|1.91|0
1681168800000|2023-04-10 23:20:00|3.51|1.91|3.52|1.92|3.52|1.92|3.51|1.91|0
1681169100000|2023-04-10 23:25:00|3.51|1.91|3.51|1.91|3.52|1.92|3.51|1.91|0
1681169400000|2023-04-10 23:30:00|3.52|1.92|3.52|1.92|3.53|1.93|3.52|1.92|0
1681169700000|2023-04-10 23:35:00|3.51|1.91|3.51|1.91|3.51|1.91|3.51|1.91|0
1681170000000|2023-04-10 23:40:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1681170300000|2023-04-10 23:45:00|3.51|1.91|3.5|1.9|3.51|1.91|3.5|1.9|0
1681170600000|2023-04-10 23:50:00|3.51|1.91|3.52|1.92|3.52|1.92|3.5|1.9|0
1681170900000|2023-04-10 23:55:00|3.53|1.93|3.54|1.94|3.54|1.94|3.52|1.92|0
1681171200000|2023-04-11 00:00:00|3.53|1.93|3.52|1.92|3.54|1.94|3.52|1.92|0
1681171500000|2023-04-11 00:05:00|3.51|1.91|3.51|1.91|3.52|1.92|3.48|1.88|0
1681171800000|2023-04-11 00:10:00|3.52|1.92|3.56|1.96|3.57|1.97|3.52|1.92|0
1681172100000|2023-04-11 00:15:00|3.57|1.97|3.55|1.95|3.58|1.98|3.55|1.95|0
1681172400000|2023-04-11 00:20:00|3.54|1.94|3.53|1.93|3.55|1.95|3.53|1.93|0
1681172700000|2023-04-11 00:25:00|3.54|1.94|3.52|1.92|3.54|1.94|3.51|1.91|0
1681173000000|2023-04-11 00:30:00|3.53|1.93|3.5|1.9|3.53|1.93|3.49|1.89|0
1681173300000|2023-04-11 00:35:00|3.49|1.89|3.49|1.89|3.51|1.91|3.46|1.86|0
1681173600000|2023-04-11 00:40:00|3.5|1.9|3.49|1.89|3.5|1.9|3.46|1.86|0
1681173900000|2023-04-11 00:45:00|3.48|1.88|3.47|1.87|3.48|1.88|3.46|1.86|0
1681174200000|2023-04-11 00:50:00|3.46|1.86|3.47|1.87|3.48|1.88|3.46|1.86|0
1681174500000|2023-04-11 00:55:00|3.48|1.88|3.5|1.9|3.5|1.9|3.47|1.87|0
1681174800000|2023-04-11 01:00:00|3.49|1.89|3.47|1.87|3.5|1.9|3.47|1.87|0
1681175100000|2023-04-11 01:05:00|3.48|1.88|3.48|1.88|3.49|1.89|3.47|1.87|0
1681175400000|2023-04-11 01:10:00|3.49|1.89|3.47|1.87|3.49|1.89|3.47|1.87|0
1681175700000|2023-04-11 01:15:00|3.48|1.88|3.49|1.89|3.49|1.89|3.48|1.88|0
1681176000000|2023-04-11 01:20:00|3.5|1.9|3.5|1.9|3.51|1.91|3.49|1.89|0
1681176300000|2023-04-11 01:25:00|3.51|1.91|3.51|1.91|3.52|1.92|3.51|1.91|0
1681176600000|2023-04-11 01:30:00|3.52|1.92|3.47|1.87|3.52|1.92|3.47|1.87|0
1681176900000|2023-04-11 01:35:00|3.48|1.88|3.52|1.92|3.52|1.92|3.47|1.87|0
1681177200000|2023-04-11 01:40:00|3.51|1.91|3.49|1.89|3.52|1.92|3.49|1.89|0
1681177500000|2023-04-11 01:45:00|3.5|1.9|3.49|1.89|3.5|1.9|3.47|1.87|0
1681177800000|2023-04-11 01:50:00|3.48|1.88|3.5|1.9|3.5|1.9|3.48|1.88|0
1681178100000|2023-04-11 01:55:00|3.51|1.91|3.51|1.91|3.51|1.91|3.5|1.9|0
1681178400000|2023-04-11 02:00:00|3.5|1.9|3.54|1.94|3.54|1.94|3.5|1.9|0
1681178700000|2023-04-11 02:05:00|3.53|1.93|3.54|1.94|3.54|1.94|3.53|1.93|0
1681179000000|2023-04-11 02:10:00|3.53|1.93|3.56|1.96|3.57|1.97|3.53|1.93|0
1681179300000|2023-04-11 02:15:00|3.55|1.95|3.55|1.95|3.56|1.96|3.55|1.95|0
1681179600000|2023-04-11 02:20:00|3.54|1.94|3.55|1.95|3.56|1.96|3.54|1.94|0
1681179900000|2023-04-11 02:25:00|3.56|1.96|3.56|1.96|3.57|1.97|3.55|1.95|0
1681180200000|2023-04-11 02:30:00|3.57|1.97|3.56|1.96|3.57|1.97|3.56|1.96|0
1681180500000|2023-04-11 02:35:00|3.55|1.95|3.55|1.95|3.56|1.96|3.55|1.95|0
1681180800000|2023-04-11 02:40:00|3.56|1.96|3.56|1.96|3.56|1.96|3.55|1.95|0
1681181100000|2023-04-11 02:45:00|3.55|1.95|3.55|1.95|3.56|1.96|3.54|1.94|0
1681181400000|2023-04-11 02:50:00|3.56|1.96|3.55|1.95|3.56|1.96|3.55|1.95|0
1681181700000|2023-04-11 02:55:00|3.54|1.94|3.52|1.92|3.54|1.94|3.52|1.92|0
1681182000000|2023-04-11 03:00:00|3.53|1.93|3.53|1.93|3.53|1.93|3.52|1.92|0
1681182300000|2023-04-11 03:05:00|3.54|1.94|3.53|1.93|3.54|1.94|3.53|1.93|0
1681182600000|2023-04-11 03:10:00|3.52|1.92|3.53|1.93|3.53|1.93|3.52|1.92|0
1681182900000|2023-04-11 03:15:00|3.54|1.94|3.53|1.93|3.54|1.94|3.53|1.93|0
1681183200000|2023-04-11 03:20:00|3.54|1.94|3.56|1.96|3.57|1.97|3.53|1.93|0
1681183500000|2023-04-11 03:25:00|3.55|1.95|3.56|1.96|3.56|1.96|3.55|1.95|0
1681183800000|2023-04-11 03:30:00|3.55|1.95|3.54|1.94|3.56|1.96|3.53|1.93|0
1681184100000|2023-04-11 03:35:00|3.53|1.93|3.51|1.91|3.54|1.94|3.51|1.91|0
1681184400000|2023-04-11 03:40:00|3.52|1.92|3.51|1.91|3.52|1.92|3.51|1.91|0
1681184700000|2023-04-11 03:45:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1681185000000|2023-04-11 03:50:00|3.51|1.91|3.5|1.9|3.51|1.91|3.5|1.9|0
1681185300000|2023-04-11 03:55:00|3.49|1.89|3.49|1.89|3.5|1.9|3.48|1.88|0
1681185600000|2023-04-11 04:00:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1681185900000|2023-04-11 04:05:00|3.51|1.91|3.51|1.91|3.52|1.92|3.5|1.9|0
1681186200000|2023-04-11 04:10:00|3.52|1.92|3.51|1.91|3.52|1.92|3.51|1.91|0
1681186500000|2023-04-11 04:15:00|3.52|1.92|3.51|1.91|3.52|1.92|3.51|1.91|0
1681186800000|2023-04-11 04:20:00|3.5|1.9|3.5|1.9|3.5|1.9|3.5|1.9|0
1681187100000|2023-04-11 04:25:00|3.49|1.89|3.5|1.9|3.5|1.9|3.49|1.89|0
1681187400000|2023-04-11 04:30:00|3.51|1.91|3.49|1.89|3.51|1.91|3.49|1.89|0
1681187700000|2023-04-11 04:35:00|3.48|1.88|3.48|1.88|3.49|1.89|3.48|1.88|0
1681188000000|2023-04-11 04:40:00|3.49|1.89|3.49|1.89|3.5|1.9|3.48|1.88|0
1681188300000|2023-04-11 04:45:00|3.48|1.88|3.47|1.87|3.49|1.89|3.47|1.87|0
1681188600000|2023-04-11 04:50:00|3.46|1.86|3.46|1.86|3.46|1.86|3.45|1.85|0
1681188900000|2023-04-11 04:55:00|3.47|1.87|3.45|1.85|3.47|1.87|3.45|1.85|0
1681189200000|2023-04-11 05:00:00|3.46|1.86|3.59|1.99|3.6|2|3.45|1.85|0
1681189500000|2023-04-11 05:05:00|3.6|2|3.59|1.99|3.61|2.01|3.58|1.98|0
1681189800000|2023-04-11 05:10:00|3.6|2|3.62|2.02|3.62|2.02|3.6|2|0
1681190100000|2023-04-11 05:15:00|3.61|2.01|3.61|2.01|3.62|2.02|3.61|2.01|0
1681190400000|2023-04-11 05:20:00|3.6|2|3.62|2.02|3.62|2.02|3.6|2|0
1681190700000|2023-04-11 05:25:00|3.61|2.01|3.61|2.01|3.62|2.02|3.6|2|0
1681191000000|2023-04-11 05:30:00|3.62|2.02|3.62|2.02|3.62|2.02|3.61|2.01|0
1681191300000|2023-04-11 05:35:00|3.61|2.01|3.62|2.02|3.62|2.02|3.6|2|0
1681191600000|2023-04-11 05:40:00|3.61|2.01|3.64|2.04|3.64|2.04|3.61|2.01|0
1681191900000|2023-04-11 05:45:00|3.63|2.03|3.65|2.05|3.65|2.05|3.63|2.03|0
1681192200000|2023-04-11 05:50:00|3.66|2.06|3.64|2.04|3.66|2.06|3.64|2.04|0
1681192500000|2023-04-11 05:55:00|3.63|2.03|3.64|2.04|3.65|2.05|3.63|2.03|0
1681192800000|2023-04-11 06:00:00|3.65|2.05|3.65|2.05|3.65|2.05|3.63|2.03|0
1681193100000|2023-04-11 06:05:00|3.55|2.15|3.57|2.17|3.58|2.18|3.55|2.15|0
1681193400000|2023-04-11 06:10:00|3.56|2.16|3.58|2.18|3.58|2.18|3.56|2.16|0
1681193700000|2023-04-11 06:15:00|3.57|2.17|3.57|2.17|3.6|2.2|3.57|2.17|0
1681194000000|2023-04-11 06:20:00|3.58|2.18|3.22|1.82|3.58|2.18|3.2|1.8|0
1681194300000|2023-04-11 06:25:00|3.21|1.81|3.22|1.82|3.23|1.83|3.21|1.81|0
1681194600000|2023-04-11 06:30:00|3.21|1.81|3.22|1.82|3.23|1.83|3.21|1.81|0
1681194900000|2023-04-11 06:35:00|3.21|1.81|3.21|1.81|3.22|1.82|3.2|1.8|0
1681195200000|2023-04-11 06:40:00|3.2|1.8|3.21|1.81|3.22|1.82|3.2|1.8|0
1681195500000|2023-04-11 06:45:00|3.22|1.82|3.19|1.79|3.22|1.82|3.18|1.78|0
1681195800000|2023-04-11 06:50:00|3.18|1.78|3.19|1.79|3.2|1.8|3.18|1.78|0
1681196100000|2023-04-11 06:55:00|3.2|1.8|3.18|1.78|3.2|1.8|3.18|1.78|0
1681196400000|2023-04-11 07:00:00|3.17|1.77|3.21|1.81|3.22|1.82|3.17|1.77|0
1681196700000|2023-04-11 07:05:00|3.2|1.8|3.18|1.78|3.2|1.8|3.16|1.76|0
1681197000000|2023-04-11 07:10:00|3.19|1.79|3.16|1.76|3.2|1.8|3.15|1.75|0
1681197300000|2023-04-11 07:15:00|3.15|1.75|3.14|1.74|3.18|1.78|3.13|1.73|0
1681197600000|2023-04-11 07:20:00|3.15|1.75|3.17|1.77|3.17|1.77|3.14|1.74|0
1681197900000|2023-04-11 07:25:00|3.18|1.78|3.18|1.78|3.2|1.8|3.16|1.76|0
1681198200000|2023-04-11 07:30:00|3.19|1.79|3.19|1.79|3.21|1.81|3.18|1.78|0
1681198500000|2023-04-11 07:35:00|3.18|1.78|3.15|1.75|3.18|1.78|3.15|1.75|0
1681198800000|2023-04-11 07:40:00|3.16|1.76|3.15|1.75|3.16|1.76|3.13|1.73|0
1681199100000|2023-04-11 07:45:00|3.16|1.76|3.16|1.76|3.17|1.77|3.15|1.75|0
1681199400000|2023-04-11 07:50:00|3.17|1.77|3.15|1.75|3.17|1.77|3.15|1.75|0
1681199700000|2023-04-11 07:55:00|3.16|1.76|3.15|1.75|3.16|1.76|3.13|1.73|0
1681200000000|2023-04-11 08:00:00|3.16|1.76|3.19|1.79|3.19|1.79|3.15|1.75|0
1681200300000|2023-04-11 08:05:00|3.18|1.78|3.17|1.77|3.19|1.79|3.16|1.76|0
1681200600000|2023-04-11 08:10:00|3.18|1.78|3.19|1.79|3.2|1.8|3.17|1.77|0
1681200900000|2023-04-11 08:15:00|3.18|1.78|3.21|1.81|3.22|1.82|3.18|1.78|0
1681201200000|2023-04-11 08:20:00|3.2|1.8|3.2|1.8|3.21|1.81|3.2|1.8|0
1681201500000|2023-04-11 08:25:00|3.19|1.79|3.17|1.77|3.19|1.79|3.17|1.77|0
1681201800000|2023-04-11 08:30:00|3.18|1.78|3.19|1.79|3.2|1.8|3.17|1.77|0
1681202100000|2023-04-11 08:35:00|3.18|1.78|3.18|1.78|3.19|1.79|3.17|1.77|0
1681202400000|2023-04-11 08:40:00|3.19|1.79|3.17|1.77|3.19|1.79|3.17|1.77|0
1681202700000|2023-04-11 08:45:00|3.16|1.76|3.17|1.77|3.19|1.79|3.16|1.76|0
1681203000000|2023-04-11 08:50:00|3.18|1.78|3.19|1.79|3.2|1.8|3.17|1.77|0
1681203300000|2023-04-11 08:55:00|3.2|1.8|3.23|1.83|3.24|1.84|3.2|1.8|0
1681203600000|2023-04-11 09:00:00|3.24|1.84|3.27|1.87|3.28|1.88|3.23|1.83|0
1681203900000|2023-04-11 09:05:00|3.26|1.86|3.26|1.86|3.29|1.89|3.25|1.85|0
1681204200000|2023-04-11 09:10:00|3.25|1.85|3.23|1.83|3.25|1.85|3.23|1.83|0
1681204500000|2023-04-11 09:15:00|3.24|1.84|3.27|1.87|3.27|1.87|3.23|1.83|0
1681204800000|2023-04-11 09:20:00|3.26|1.86|3.27|1.87|3.27|1.87|3.25|1.85|0
1681205100000|2023-04-11 09:25:00|3.28|1.88|3.28|1.88|3.29|1.89|3.27|1.87|0
1681205400000|2023-04-11 09:30:00|3.27|1.87|3.28|1.88|3.29|1.89|3.27|1.87|0
1681205700000|2023-04-11 09:35:00|3.27|1.87|3.29|1.89|3.29|1.89|3.27|1.87|0
1681206000000|2023-04-11 09:40:00|3.33|1.93|3.29|1.89|3.33|1.93|3.29|1.89|0
1681206300000|2023-04-11 09:45:00|3.3|1.9|3.29|1.89|3.31|1.91|3.29|1.89|0
1681206600000|2023-04-11 09:50:00|3.3|1.9|3.32|1.92|3.32|1.92|3.28|1.88|0
1681206900000|2023-04-11 09:55:00|3.33|1.93|3.33|1.93|3.33|1.93|3.31|1.91|0
1681207200000|2023-04-11 10:00:00|3.32|1.92|3.32|1.92|3.34|1.94|3.31|1.91|0
1681207500000|2023-04-11 10:05:00|3.31|1.91|3.31|1.91|3.32|1.92|3.29|1.89|0
1681207800000|2023-04-11 10:10:00|3.3|1.9|3.32|1.92|3.33|1.93|3.29|1.89|0
1681208100000|2023-04-11 10:15:00|3.33|1.93|3.31|1.91|3.33|1.93|3.3|1.9|0
1681208400000|2023-04-11 10:20:00|3.3|1.9|3.29|1.89|3.31|1.91|3.28|1.88|0
1681208700000|2023-04-11 10:25:00|3.3|1.9|3.29|1.89|3.3|1.9|3.28|1.88|0
1681209000000|2023-04-11 10:30:00|3.3|1.9|3.26|1.86|3.3|1.9|3.25|1.85|0
1681209300000|2023-04-11 10:35:00|3.25|1.85|3.24|1.84|3.25|1.85|3.23|1.83|0
1681209600000|2023-04-11 10:40:00|3.23|1.83|3.24|1.84|3.24|1.84|3.23|1.83|0
1681209900000|2023-04-11 10:45:00|3.23|1.83|3.22|1.82|3.24|1.84|3.21|1.81|0
1681210200000|2023-04-11 10:50:00|3.23|1.83|3.23|1.83|3.23|1.83|3.21|1.81|0
1681210500000|2023-04-11 10:55:00|3.24|1.84|3.24|1.84|3.25|1.85|3.22|1.82|0
1681210800000|2023-04-11 11:00:00|3.25|1.85|3.23|1.83|3.26|1.86|3.23|1.83|0
1681211100000|2023-04-11 11:05:00|3.22|1.82|3.16|1.76|3.22|1.82|3.16|1.76|0
1681211400000|2023-04-11 11:10:00|3.15|1.75|3.14|1.74|3.18|1.78|3.14|1.74|0
1681211700000|2023-04-11 11:15:00|3.15|1.75|3.15|1.75|3.15|1.75|3.13|1.73|0
1681212000000|2023-04-11 11:20:00|3.14|1.74|3.14|1.74|3.16|1.76|3.14|1.74|0
1681212300000|2023-04-11 11:25:00|3.13|1.73|3.1|1.7|3.14|1.74|3.09|1.69|0
1681212600000|2023-04-11 11:30:00|3.09|1.69|3.09|1.69|3.11|1.71|3.08|1.68|0
1681212900000|2023-04-11 11:35:00|3.08|1.68|3.05|1.65|3.08|1.68|3.03|1.63|0
1681213200000|2023-04-11 11:40:00|3.04|1.64|3.05|1.65|3.06|1.66|3.03|1.63|0
1681213500000|2023-04-11 11:45:00|3.04|1.64|3.05|1.65|3.08|1.68|3.04|1.64|0
1681213800000|2023-04-11 11:50:00|3.06|1.66|3.08|1.68|3.08|1.68|3.05|1.65|0
1681214100000|2023-04-11 11:55:00|3.07|1.67|3.07|1.67|3.09|1.69|3.07|1.67|0
1681214400000|2023-04-11 12:00:00|3.06|1.66|3.07|1.67|3.08|1.68|3.05|1.65|0
1681214700000|2023-04-11 12:05:00|3.06|1.66|3.1|1.7|3.1|1.7|3.06|1.66|0
1681215000000|2023-04-11 12:10:00|3.11|1.71|3.11|1.71|3.12|1.72|3.1|1.7|0
1681215300000|2023-04-11 12:15:00|3.12|1.72|3.11|1.71|3.12|1.72|3.1|1.7|0
1681215600000|2023-04-11 12:20:00|3.1|1.7|3.13|1.73|3.14|1.74|3.1|1.7|0
1681215900000|2023-04-11 12:25:00|3.14|1.74|3.1|1.7|3.14|1.74|3.1|1.7|0
1681216200000|2023-04-11 12:30:00|3.09|1.69|3.12|1.72|3.13|1.73|3.09|1.69|0
1681216500000|2023-04-11 12:35:00|3.13|1.73|3.16|1.76|3.17|1.77|3.13|1.73|0
1681216800000|2023-04-11 12:40:00|3.17|1.77|3.16|1.76|3.18|1.78|3.16|1.76|0
1681217100000|2023-04-11 12:45:00|3.17|1.77|3.15|1.75|3.17|1.77|3.15|1.75|0
1681217400000|2023-04-11 12:50:00|3.14|1.74|3.12|1.72|3.15|1.75|3.12|1.72|0
1681217700000|2023-04-11 12:55:00|3.11|1.71|3.1|1.7|3.12|1.72|3.1|1.7|0
1681218000000|2023-04-11 13:00:00|3.09|1.69|3.11|1.71|3.12|1.72|3.09|1.69|0
1681218300000|2023-04-11 13:05:00|3.1|1.7|3.11|1.71|3.12|1.72|3.08|1.68|0
1681218600000|2023-04-11 13:10:00|3.12|1.72|3.18|1.78|3.18|1.78|3.12|1.72|0
1681218900000|2023-04-11 13:15:00|3.19|1.79|3.18|1.78|3.2|1.8|3.17|1.77|0
1681219200000|2023-04-11 13:20:00|3.17|1.77|3.19|1.79|3.19|1.79|3.17|1.77|0
1681219500000|2023-04-11 13:25:00|3.18|1.78|3.21|1.81|3.21|1.81|3.16|1.76|0
1681219800000|2023-04-11 13:30:00|3.17|1.77|3.17|1.77|3.18|1.78|3.08|1.68|0
1681220100000|2023-04-11 13:35:00|3.16|1.76|3.13|1.73|3.2|1.8|3.1|1.7|0
1681220400000|2023-04-11 13:40:00|3.12|1.72|3.1|1.7|3.15|1.75|3.07|1.67|0
1681220700000|2023-04-11 13:45:00|3.11|1.71|3.12|1.72|3.17|1.77|3.11|1.71|0
1681221000000|2023-04-11 13:50:00|3.13|1.73|3.1|1.7|3.15|1.75|3.07|1.67|0
1681221300000|2023-04-11 13:55:00|3.11|1.71|3.06|1.66|3.11|1.71|3.04|1.64|0
1681221600000|2023-04-11 14:00:00|3.07|1.67|3.09|1.69|3.1|1.7|3.04|1.64|0
1681221900000|2023-04-11 14:05:00|3.08|1.68|3.12|1.72|3.13|1.73|3.06|1.66|0
1681222200000|2023-04-11 14:10:00|3.13|1.73|3.07|1.67|3.13|1.73|3.06|1.66|0
1681222500000|2023-04-11 14:15:00|3.06|1.66|3.06|1.66|3.08|1.68|3.03|1.63|0
1681222800000|2023-04-11 14:20:00|3.07|1.67|3.11|1.71|3.11|1.71|3.06|1.66|0
1681223100000|2023-04-11 14:25:00|3.12|1.72|2.9|1.5|3.14|1.74|2.89|1.49|0
1681223400000|2023-04-11 14:30:00|2.91|1.51|2.84|1.44|2.91|1.51|2.84|1.44|0
1681223700000|2023-04-11 14:35:00|2.83|1.43|2.8|1.4|2.83|1.43|2.77|1.37|0
1681224000000|2023-04-11 14:40:00|2.79|1.39|2.78|1.38|2.82|1.42|2.77|1.37|0
1681224300000|2023-04-11 14:45:00|2.77|1.37|2.8|1.4|2.8|1.4|2.72|1.32|0
1681224600000|2023-04-11 14:50:00|2.81|1.41|2.8|1.4|2.82|1.42|2.79|1.39|0
1681224900000|2023-04-11 14:55:00|2.81|1.41|2.79|1.39|2.82|1.42|2.77|1.37|0
1681225200000|2023-04-11 15:00:00|2.8|1.4|2.8|1.4|2.84|1.44|2.8|1.4|0
1681225500000|2023-04-11 15:05:00|2.81|1.41|2.81|1.41|2.84|1.44|2.8|1.4|0
1681225800000|2023-04-11 15:10:00|2.8|1.4|2.85|1.45|2.86|1.46|2.79|1.39|0
1681226100000|2023-04-11 15:15:00|2.86|1.46|2.88|1.48|2.88|1.48|2.84|1.44|0
1681226400000|2023-04-11 15:20:00|2.89|1.49|2.91|1.51|2.92|1.52|2.88|1.48|0
1681226700000|2023-04-11 15:25:00|2.92|1.52|2.87|1.47|2.92|1.52|2.87|1.47|0
1681227000000|2023-04-11 15:30:00|2.86|1.46|2.86|1.46|2.88|1.48|2.86|1.46|0
1681227300000|2023-04-11 15:35:00|2.85|1.45|2.86|1.46|2.86|1.46|2.81|1.41|0
1681227600000|2023-04-11 15:40:00|2.85|1.45|2.83|1.43|2.88|1.48|2.82|1.42|0
1681227900000|2023-04-11 15:45:00|2.82|1.42|2.89|1.49|2.89|1.49|2.81|1.41|0
1681228200000|2023-04-11 15:50:00|2.88|1.48|2.89|1.49|2.9|1.5|2.88|1.48|0
1681228500000|2023-04-11 15:55:00|2.9|1.5|2.91|1.51|2.92|1.52|2.87|1.47|0
1681228800000|2023-04-11 16:00:00|2.92|1.52|2.93|1.53|2.94|1.54|2.91|1.51|0
1681229100000|2023-04-11 16:05:00|2.92|1.52|2.93|1.53|2.93|1.53|2.9|1.5|0
1681229400000|2023-04-11 16:10:00|2.92|1.52|2.96|1.56|2.99|1.59|2.92|1.52|0
1681229700000|2023-04-11 16:15:00|2.97|1.57|2.94|1.54|2.97|1.57|2.93|1.53|0
1681230000000|2023-04-11 16:20:00|2.95|1.55|2.94|1.54|2.98|1.58|2.93|1.53|0
1681230300000|2023-04-11 16:25:00|2.93|1.53|2.94|1.54|2.95|1.55|2.91|1.51|0
1681230600000|2023-04-11 16:30:00|2.95|1.55|2.94|1.54|2.97|1.57|2.93|1.53|0
1681230900000|2023-04-11 16:35:00|2.93|1.53|2.87|1.47|2.93|1.53|2.86|1.46|0
1681231200000|2023-04-11 16:40:00|2.88|1.48|2.9|1.5|2.91|1.51|2.88|1.48|0
1681231500000|2023-04-11 16:45:00|2.91|1.51|2.92|1.52|2.93|1.53|2.89|1.49|0
1681231800000|2023-04-11 16:50:00|2.93|1.53|2.96|1.56|2.97|1.57|2.92|1.52|0
1681232100000|2023-04-11 16:55:00|2.97|1.57|2.96|1.56|2.98|1.58|2.94|1.54|0
1681232400000|2023-04-11 17:00:00|2.97|1.57|2.95|1.55|2.98|1.58|2.93|1.53|0
1681232700000|2023-04-11 17:05:00|2.96|1.56|2.99|1.59|3.02|1.62|2.96|1.56|0
1681233000000|2023-04-11 17:10:00|2.98|1.58|2.92|1.52|2.99|1.59|2.92|1.52|0
1681233300000|2023-04-11 17:15:00|2.93|1.53|2.95|1.55|2.96|1.56|2.92|1.52|0
1681233600000|2023-04-11 17:20:00|2.96|1.56|2.95|1.55|2.96|1.56|2.93|1.53|0
1681233900000|2023-04-11 17:25:00|2.96|1.56|2.97|1.57|2.98|1.58|2.94|1.54|0
1681234200000|2023-04-11 17:30:00|2.98|1.58|2.96|1.56|3|1.6|2.96|1.56|0
1681234500000|2023-04-11 17:35:00|2.95|1.55|2.97|1.57|2.98|1.58|2.95|1.55|0
1681234800000|2023-04-11 17:40:00|2.98|1.58|2.98|1.58|3|1.6|2.97|1.57|0
1681235100000|2023-04-11 17:45:00|2.99|1.59|3.03|1.63|3.03|1.63|2.99|1.59|0
1681235400000|2023-04-11 17:50:00|3.04|1.64|3.03|1.63|3.04|1.64|3|1.6|0
1681235700000|2023-04-11 17:55:00|3.04|1.64|2.9|1.5|3.04|1.64|2.88|1.48|0
1681236000000|2023-04-11 18:00:00|2.91|1.51|2.89|1.49|2.92|1.52|2.88|1.48|0
1681236300000|2023-04-11 18:05:00|2.88|1.48|2.9|1.5|2.91|1.51|2.88|1.48|0
1681236600000|2023-04-11 18:10:00|2.89|1.49|2.87|1.47|2.9|1.5|2.87|1.47|0
1681236900000|2023-04-11 18:15:00|2.86|1.46|2.91|1.51|2.91|1.51|2.85|1.45|0
1681237200000|2023-04-11 18:20:00|2.92|1.52|2.9|1.5|2.92|1.52|2.88|1.48|0
1681237500000|2023-04-11 18:25:00|2.89|1.49|2.92|1.52|2.92|1.52|2.89|1.49|0
1681237800000|2023-04-11 18:30:00|2.93|1.53|2.92|1.52|2.96|1.56|2.92|1.52|0
1681238100000|2023-04-11 18:35:00|2.93|1.53|2.93|1.53|2.94|1.54|2.91|1.51|0
1681238400000|2023-04-11 18:40:00|2.94|1.54|2.94|1.54|2.96|1.56|2.93|1.53|0
1681238700000|2023-04-11 18:45:00|2.95|1.55|2.94|1.54|2.95|1.55|2.93|1.53|0
1681239000000|2023-04-11 18:50:00|2.93|1.53|2.91|1.51|2.93|1.53|2.9|1.5|0
1681239300000|2023-04-11 18:55:00|2.9|1.5|2.92|1.52|2.93|1.53|2.9|1.5|0
1681239600000|2023-04-11 19:00:00|2.93|1.53|2.9|1.5|2.93|1.53|2.9|1.5|0
1681239900000|2023-04-11 19:05:00|2.89|1.49|2.88|1.48|2.9|1.5|2.87|1.47|0
1681240200000|2023-04-11 19:10:00|2.89|1.49|2.93|1.53|2.93|1.53|2.88|1.48|0
1681240500000|2023-04-11 19:15:00|2.94|1.54|2.94|1.54|2.94|1.54|2.92|1.52|0
1681240800000|2023-04-11 19:20:00|2.93|1.53|2.93|1.53|2.96|1.56|2.92|1.52|0
1681241100000|2023-04-11 19:25:00|2.94|1.54|2.93|1.53|2.94|1.54|2.9|1.5|0
1681241400000|2023-04-11 19:30:00|2.94|1.54|2.92|1.52|2.94|1.54|2.91|1.51|0
1681241700000|2023-04-11 19:35:00|2.91|1.51|2.83|1.43|2.92|1.52|2.82|1.42|0
1681242000000|2023-04-11 19:40:00|2.82|1.42|2.8|1.4|2.84|1.44|2.78|1.38|0
1681242300000|2023-04-11 19:45:00|2.79|1.39|2.73|1.33|2.79|1.39|2.73|1.33|0
1681242600000|2023-04-11 19:50:00|2.71|1.31|2.74|1.34|2.75|1.35|2.68|1.28|0
1681242900000|2023-04-11 19:55:00|2.75|1.35|2.98|1.58|2.98|1.58|2.67|1.27|0
1681243200000|2023-04-11 20:00:00|2.99|1.59|3.01|1.61|3.03|1.63|2.99|1.59|0
1681243500000|2023-04-11 20:05:00|3|1.6|3.01|1.61|3.03|1.63|3|1.6|0
1681243800000|2023-04-11 20:10:00|3.02|1.62|3.02|1.62|3.03|1.63|3.02|1.62|0
1681244100000|2023-04-11 20:15:00|3.12|1.52|3.12|1.52|3.12|1.52|3.12|1.52|0
1681244400000|2023-04-11 20:20:00|3.13|1.53|3.13|1.53|3.13|1.53|3.13|1.53|0
1681244700000|2023-04-11 20:25:00|3.12|1.52|3.13|1.53|3.13|1.53|3.12|1.52|0
1681245000000|2023-04-11 20:30:00|3.12|1.52|3.13|1.53|3.13|1.53|3.12|1.52|0
1681245300000|2023-04-11 20:35:00|3.12|1.52|3.11|1.51|3.13|1.53|3.11|1.51|0
1681245600000|2023-04-11 20:40:00|3.12|1.52|3.12|1.52|3.13|1.53|3.12|1.52|0
1681245900000|2023-04-11 20:45:00|3.11|1.51|3.1|1.5|3.12|1.52|3.1|1.5|0
1681246200000|2023-04-11 20:50:00|3.11|1.51|3.12|1.52|3.12|1.52|3.1|1.5|0
1681246500000|2023-04-11 20:55:00|3.11|1.51|3.1|1.5|3.11|1.51|3.09|1.49|0
1681246800000|2023-04-11 21:00:00|3.11|1.51|3.1|1.5|3.11|1.51|3.1|1.5|0
1681247100000|2023-04-11 21:05:00|3.11|1.51|3.1|1.5|3.11|1.51|3.1|1.5|0
1681247400000|2023-04-11 21:10:00|3.09|1.49|3.1|1.5|3.1|1.5|3.09|1.49|0
1681247700000|2023-04-11 21:15:00|3.09|1.49|3.09|1.49|3.09|1.49|3.09|1.49|0
1681248000000|2023-04-11 21:20:00|3.1|1.5|3.09|1.49|3.1|1.5|3.09|1.49|0
1681248300000|2023-04-11 21:25:00|3.1|1.5|3.09|1.49|3.1|1.5|3.08|1.48|0
1681249200000|2023-04-11 21:40:00|3.08|1.48|3.08|1.48|3.08|1.48|3.08|1.48|0
1681249500000|2023-04-11 21:45:00|3.07|1.47|3.08|1.48|3.08|1.48|3.07|1.47|0
1681250100000|2023-04-11 21:55:00|3.09|1.49|3.08|1.48|3.09|1.49|3.08|1.48|0
1681250400000|2023-04-11 22:00:00|3.09|1.49|3.09|1.49|3.09|1.49|3.08|1.48|0
1681250700000|2023-04-11 22:05:00|3.1|1.5|3.1|1.5|3.11|1.51|3.1|1.5|0
1681251000000|2023-04-11 22:10:00|3.11|1.51|3.12|1.52|3.13|1.53|3.11|1.51|0
1681251300000|2023-04-11 22:15:00|3.11|1.51|3.11|1.51|3.11|1.51|3.1|1.5|0
1681251600000|2023-04-11 22:20:00|3.1|1.5|3.1|1.5|3.1|1.5|3.09|1.49|0
1681251900000|2023-04-11 22:25:00|3.09|1.49|3.1|1.5|3.1|1.5|3.09|1.49|0
1681252200000|2023-04-11 22:30:00|3.11|1.51|3.1|1.5|3.12|1.52|3.1|1.5|0
1681252500000|2023-04-11 22:35:00|3.11|1.51|3.12|1.52|3.12|1.52|3.11|1.51|0
1681252800000|2023-04-11 22:40:00|3.11|1.51|3.11|1.51|3.11|1.51|3.11|1.51|0
1681253100000|2023-04-11 22:45:00|3.1|1.5|3.1|1.5|3.11|1.51|3.1|1.5|0
1681253400000|2023-04-11 22:50:00|3.09|1.49|3.1|1.5|3.1|1.5|3.09|1.49|0
1681253700000|2023-04-11 22:55:00|3.09|1.49|3.1|1.5|3.1|1.5|3.09|1.49|0
1681254300000|2023-04-11 23:05:00|3.11|1.51|3.1|1.5|3.11|1.51|3.1|1.5|0
1681254600000|2023-04-11 23:10:00|3.11|1.51|3.1|1.5|3.11|1.51|3.1|1.5|0
1681254900000|2023-04-11 23:15:00|3.11|1.51|3.1|1.5|3.11|1.51|3.1|1.5|0
1681255200000|2023-04-11 23:20:00|3.11|1.51|3.11|1.51|3.11|1.51|3.1|1.5|0
1681255500000|2023-04-11 23:25:00|3.09|1.49|3.11|1.51|3.12|1.52|3.09|1.49|0
1681255800000|2023-04-11 23:30:00|3.1|1.5|3.1|1.5|3.11|1.51|3.1|1.5|0
1681256100000|2023-04-11 23:35:00|3.11|1.51|3.12|1.52|3.13|1.53|3.11|1.51|0
1681256400000|2023-04-11 23:40:00|3.11|1.51|3.13|1.53|3.14|1.54|3.11|1.51|0
1681256700000|2023-04-11 23:45:00|3.12|1.52|3.13|1.53|3.13|1.53|3.12|1.52|0
1681257000000|2023-04-11 23:50:00|3.12|1.52|3.13|1.53|3.13|1.53|3.12|1.52|0
1681257300000|2023-04-11 23:55:00|3.12|1.52|3.11|1.51|3.13|1.53|3.11|1.51|0
1681257600000|2023-04-12 00:00:00|3.12|1.52|3.13|1.53|3.13|1.53|3.11|1.51|0
1681257900000|2023-04-12 00:05:00|3.12|1.52|3.11|1.51|3.13|1.53|3.1|1.5|0
1681258200000|2023-04-12 00:10:00|3.1|1.5|3.12|1.52|3.13|1.53|3.1|1.5|0
1681258500000|2023-04-12 00:15:00|3.13|1.53|3.1|1.5|3.13|1.53|3.1|1.5|0
1681258800000|2023-04-12 00:20:00|3.09|1.49|3.08|1.48|3.1|1.5|3.07|1.47|0
1681259100000|2023-04-12 00:25:00|3.07|1.47|3.08|1.48|3.08|1.48|3.07|1.47|0
1681259400000|2023-04-12 00:30:00|3.09|1.49|3.1|1.5|3.1|1.5|3.09|1.49|0
1681259700000|2023-04-12 00:35:00|3.09|1.49|3.08|1.48|3.1|1.5|3.08|1.48|0
1681260000000|2023-04-12 00:40:00|3.07|1.47|3.1|1.5|3.1|1.5|3.06|1.46|0
1681260300000|2023-04-12 00:45:00|3.09|1.49|3.1|1.5|3.1|1.5|3.09|1.49|0
1681260600000|2023-04-12 00:50:00|3.09|1.49|3.1|1.5|3.1|1.5|3.09|1.49|0
1681260900000|2023-04-12 00:55:00|3.09|1.49|3.1|1.5|3.1|1.5|3.09|1.49|0
1681261200000|2023-04-12 01:00:00|3.09|1.49|3.11|1.51|3.13|1.53|3.09|1.49|0
1681261500000|2023-04-12 01:05:00|3.1|1.5|3.1|1.5|3.1|1.5|3.1|1.5|0
1681261800000|2023-04-12 01:10:00|3.09|1.49|3.1|1.5|3.11|1.51|3.09|1.49|0
1681262100000|2023-04-12 01:15:00|3.11|1.51|3.09|1.49|3.11|1.51|3.09|1.49|0
1681262400000|2023-04-12 01:20:00|3.1|1.5|3.09|1.49|3.1|1.5|3.08|1.48|0
1681262700000|2023-04-12 01:25:00|3.08|1.48|3.08|1.48|3.09|1.49|3.08|1.48|0
1681263000000|2023-04-12 01:30:00|3.07|1.47|3.07|1.47|3.09|1.49|3.07|1.47|0
1681263300000|2023-04-12 01:35:00|3.08|1.48|3.07|1.47|3.08|1.48|3.04|1.44|0
1681263600000|2023-04-12 01:40:00|3.08|1.48|3.08|1.48|3.08|1.48|3.07|1.47|0
1681263900000|2023-04-12 01:45:00|3.07|1.47|3.08|1.48|3.08|1.48|3.06|1.46|0
1681264200000|2023-04-12 01:50:00|3.07|1.47|3.08|1.48|3.08|1.48|3.07|1.47|0
1681264800000|2023-04-12 02:00:00|3.09|1.49|3.09|1.49|3.1|1.5|3.09|1.49|0
1681265100000|2023-04-12 02:05:00|3.1|1.5|3.09|1.49|3.1|1.5|3.09|1.49|0
1681265400000|2023-04-12 02:10:00|3.08|1.48|3.1|1.5|3.1|1.5|3.08|1.48|0
1681265700000|2023-04-12 02:15:00|3.11|1.51|3.1|1.5|3.11|1.51|3.1|1.5|0
1681266000000|2023-04-12 02:20:00|3.11|1.51|3.09|1.49|3.11|1.51|3.09|1.49|0
1681266300000|2023-04-12 02:25:00|3.1|1.5|3.08|1.48|3.1|1.5|3.08|1.48|0
1681266600000|2023-04-12 02:30:00|3.09|1.49|3.08|1.48|3.09|1.49|3.08|1.48|0
1681266900000|2023-04-12 02:35:00|3.09|1.49|3.09|1.49|3.1|1.5|3.09|1.49|0
1681267200000|2023-04-12 02:40:00|3.1|1.5|3.11|1.51|3.11|1.51|3.09|1.49|0
1681267500000|2023-04-12 02:45:00|3.1|1.5|3.09|1.49|3.11|1.51|3.09|1.49|0
1681268100000|2023-04-12 02:55:00|3.08|1.48|3.1|1.5|3.1|1.5|3.08|1.48|0
1681268400000|2023-04-12 03:00:00|3.09|1.49|3.09|1.49|3.09|1.49|3.09|1.49|0
1681269000000|2023-04-12 03:10:00|3.1|1.5|3.09|1.49|3.1|1.5|3.09|1.49|0
1681269300000|2023-04-12 03:15:00|3.1|1.5|3.09|1.49|3.1|1.5|3.08|1.48|0
1681269600000|2023-04-12 03:20:00|3.08|1.48|3.09|1.49|3.09|1.49|3.08|1.48|0
1681269900000|2023-04-12 03:25:00|3.08|1.48|3.09|1.49|3.09|1.49|3.08|1.48|0
1681270200000|2023-04-12 03:30:00|3.08|1.48|3.08|1.48|3.09|1.49|3.08|1.48|0
1681270500000|2023-04-12 03:35:00|3.09|1.49|3.08|1.48|3.09|1.49|3.08|1.48|0
1681271100000|2023-04-12 03:45:00|3.07|1.47|3.07|1.47|3.07|1.47|3.06|1.46|0
1681271400000|2023-04-12 03:50:00|3.06|1.46|3.08|1.48|3.08|1.48|3.06|1.46|0
1681271700000|2023-04-12 03:55:00|3.07|1.47|3.07|1.47|3.07|1.47|3.07|1.47|0
1681272000000|2023-04-12 04:00:00|3.06|1.46|3.07|1.47|3.07|1.47|3.06|1.46|0
1681272300000|2023-04-12 04:05:00|3.06|1.46|3.06|1.46|3.06|1.46|3.06|1.46|0
1681272600000|2023-04-12 04:10:00|3.07|1.47|3.07|1.47|3.07|1.47|3.06|1.46|0
1681273200000|2023-04-12 04:20:00|3.08|1.48|3.08|1.48|3.08|1.48|3.08|1.48|0
1681273500000|2023-04-12 04:25:00|3.07|1.47|3.07|1.47|3.08|1.48|3.07|1.47|0
1681273800000|2023-04-12 04:30:00|3.08|1.48|3.07|1.47|3.08|1.48|3.07|1.47|0
1681274100000|2023-04-12 04:35:00|3.08|1.48|3.08|1.48|3.08|1.48|3.08|1.48|0
1681274400000|2023-04-12 04:40:00|3.09|1.49|3.09|1.49|3.1|1.5|3.09|1.49|0
1681274700000|2023-04-12 04:45:00|3.08|1.48|3.08|1.48|3.08|1.48|3.07|1.47|0
1681275000000|2023-04-12 04:50:00|3.07|1.47|3.07|1.47|3.08|1.48|3.07|1.47|0
1681275600000|2023-04-12 05:00:00|3.08|1.48|3.08|1.48|3.09|1.49|3.07|1.47|0
1681275900000|2023-04-12 05:05:00|3.09|1.49|3.09|1.49|3.09|1.49|3.09|1.49|0
1681276200000|2023-04-12 05:10:00|3.08|1.48|3.08|1.48|3.09|1.49|3.08|1.48|0
1681276500000|2023-04-12 05:15:00|3.07|1.47|3.08|1.48|3.08|1.48|3.07|1.47|0
1681276800000|2023-04-12 05:20:00|3.09|1.49|3.08|1.48|3.09|1.49|3.08|1.48|0
1681277100000|2023-04-12 05:25:00|3.09|1.49|3.07|1.47|3.09|1.49|3.07|1.47|0
1681277400000|2023-04-12 05:30:00|3.08|1.48|3.08|1.48|3.08|1.48|3.07|1.47|0
1681277700000|2023-04-12 05:35:00|3.09|1.49|3.09|1.49|3.09|1.49|3.09|1.49|0
1681278000000|2023-04-12 05:40:00|3.08|1.48|3.08|1.48|3.09|1.49|3.08|1.48|0
1681278300000|2023-04-12 05:45:00|3.09|1.49|3.09|1.49|3.09|1.49|3.08|1.48|0
1681278600000|2023-04-12 05:50:00|3.08|1.48|3.09|1.49|3.1|1.5|3.08|1.48|0
1681278900000|2023-04-12 05:55:00|3.1|1.5|3.1|1.5|3.1|1.5|3.09|1.49|0
1681279200000|2023-04-12 06:00:00|3.09|1.49|3.09|1.49|3.1|1.5|3.08|1.48|0
1681279500000|2023-04-12 06:05:00|2.99|1.59|2.97|1.57|2.99|1.59|2.97|1.57|0
1681279800000|2023-04-12 06:10:00|2.96|1.56|2.95|1.55|2.96|1.56|2.95|1.55|0
1681280100000|2023-04-12 06:15:00|2.94|1.54|2.94|1.54|2.95|1.55|2.93|1.53|0
1681280400000|2023-04-12 06:20:00|2.93|1.53|2.95|1.55|2.96|1.56|2.93|1.53|0
1681280700000|2023-04-12 06:25:00|2.93|1.53|2.91|1.51|2.93|1.53|2.9|1.5|0
1681281000000|2023-04-12 06:30:00|2.9|1.5|2.92|1.52|2.92|1.52|2.89|1.49|0
1681281300000|2023-04-12 06:35:00|2.93|1.53|2.91|1.51|2.93|1.53|2.91|1.51|0
1681281600000|2023-04-12 06:40:00|2.92|1.52|2.92|1.52|2.92|1.52|2.91|1.51|0
1681281900000|2023-04-12 06:45:00|2.91|1.51|2.93|1.53|2.94|1.54|2.91|1.51|0
1681282200000|2023-04-12 06:50:00|2.92|1.52|2.92|1.52|2.94|1.54|2.92|1.52|0
1681282500000|2023-04-12 06:55:00|2.93|1.53|2.93|1.53|2.93|1.53|2.92|1.52|0
1681282800000|2023-04-12 07:00:00|2.92|1.52|2.94|1.54|2.95|1.55|2.92|1.52|0
1681283100000|2023-04-12 07:05:00|2.93|1.53|2.93|1.53|2.95|1.55|2.92|1.52|0
1681283400000|2023-04-12 07:10:00|2.92|1.52|2.93|1.53|2.95|1.55|2.91|1.51|0
1681283700000|2023-04-12 07:15:00|2.94|1.54|2.95|1.55|2.96|1.56|2.93|1.53|0
1681284000000|2023-04-12 07:20:00|2.94|1.54|2.96|1.56|2.96|1.56|2.93|1.53|0
1681284300000|2023-04-12 07:25:00|2.97|1.57|2.95|1.55|2.97|1.57|2.94|1.54|0
1681284600000|2023-04-12 07:30:00|2.96|1.56|2.95|1.55|2.98|1.58|2.94|1.54|0
1681284900000|2023-04-12 07:35:00|2.94|1.54|2.93|1.53|2.95|1.55|2.93|1.53|0
1681285200000|2023-04-12 07:40:00|2.94|1.54|2.96|1.56|2.97|1.57|2.94|1.54|0
1681285500000|2023-04-12 07:45:00|2.97|1.57|2.99|1.59|3|1.6|2.97|1.57|0
1681285800000|2023-04-12 07:50:00|3|1.6|2.98|1.58|3|1.6|2.98|1.58|0
1681286100000|2023-04-12 07:55:00|2.99|1.59|2.99|1.59|2.99|1.59|2.98|1.58|0
1681286400000|2023-04-12 08:00:00|2.98|1.58|3|1.6|3|1.6|2.98|1.58|0
1681286700000|2023-04-12 08:05:00|3.01|1.61|3.05|1.65|3.05|1.65|3|1.6|0
1681287000000|2023-04-12 08:10:00|3.06|1.66|3.07|1.67|3.08|1.68|3.05|1.65|0
1681287300000|2023-04-12 08:15:00|3.08|1.68|3.06|1.66|3.1|1.7|3.05|1.65|0
1681287600000|2023-04-12 08:20:00|3.07|1.67|3.05|1.65|3.07|1.67|3.04|1.64|0
1681287900000|2023-04-12 08:25:00|3.04|1.64|3.02|1.62|3.05|1.65|3.02|1.62|0
1681288200000|2023-04-12 08:30:00|3.01|1.61|3|1.6|3.02|1.62|3|1.6|0
1681288500000|2023-04-12 08:35:00|3.01|1.61|2.99|1.59|3.01|1.61|2.99|1.59|0
1681288800000|2023-04-12 08:40:00|2.98|1.58|2.98|1.58|2.99|1.59|2.98|1.58|0
1681289100000|2023-04-12 08:45:00|2.99|1.59|2.98|1.58|2.99|1.59|2.98|1.58|0
1681289400000|2023-04-12 08:50:00|2.99|1.59|2.99|1.59|2.99|1.59|2.98|1.58|0
1681289700000|2023-04-12 08:55:00|2.98|1.58|2.98|1.58|2.99|1.59|2.96|1.56|0
1681290000000|2023-04-12 09:00:00|2.99|1.59|2.98|1.58|2.99|1.59|2.96|1.56|0
1681290300000|2023-04-12 09:05:00|2.97|1.57|3|1.6|3|1.6|2.97|1.57|0
1681290600000|2023-04-12 09:10:00|2.99|1.59|2.99|1.59|3|1.6|2.98|1.58|0
1681290900000|2023-04-12 09:15:00|2.98|1.58|2.97|1.57|2.99|1.59|2.96|1.56|0
1681291200000|2023-04-12 09:20:00|2.96|1.56|2.98|1.58|2.98|1.58|2.95|1.55|0
1681291500000|2023-04-12 09:25:00|2.99|1.59|3|1.6|3|1.6|2.98|1.58|0
1681291800000|2023-04-12 09:30:00|3.01|1.61|3|1.6|3.01|1.61|3|1.6|0
1681292100000|2023-04-12 09:35:00|3.01|1.61|3|1.6|3.01|1.61|2.99|1.59|0
1681292400000|2023-04-12 09:40:00|2.99|1.59|3|1.6|3.01|1.61|2.99|1.59|0
1681292700000|2023-04-12 09:45:00|3.01|1.61|3|1.6|3.01|1.61|3|1.6|0
1681293000000|2023-04-12 09:50:00|3.01|1.61|3.04|1.64|3.04|1.64|3.01|1.61|0
1681293300000|2023-04-12 09:55:00|3.05|1.65|3.05|1.65|3.07|1.67|3.04|1.64|0
1681293600000|2023-04-12 10:00:00|3.06|1.66|3.07|1.67|3.07|1.67|3.06|1.66|0
1681293900000|2023-04-12 10:05:00|3.06|1.66|3.09|1.69|3.09|1.69|3.05|1.65|0
1681294200000|2023-04-12 10:10:00|3.1|1.7|3.07|1.67|3.1|1.7|3.07|1.67|0
1681294500000|2023-04-12 10:15:00|3.06|1.66|3.05|1.65|3.06|1.66|3.05|1.65|0
1681294800000|2023-04-12 10:20:00|3.04|1.64|3.05|1.65|3.05|1.65|3.04|1.64|0
1681295100000|2023-04-12 10:25:00|3.04|1.64|3.05|1.65|3.06|1.66|3.04|1.64|0
1681295400000|2023-04-12 10:30:00|3.06|1.66|3.06|1.66|3.06|1.66|3.04|1.64|0
1681295700000|2023-04-12 10:35:00|3.05|1.65|3.05|1.65|3.06|1.66|3.05|1.65|0
1681296000000|2023-04-12 10:40:00|3.06|1.66|3.04|1.64|3.06|1.66|3.03|1.63|0
1681296300000|2023-04-12 10:45:00|3.03|1.63|3.03|1.63|3.04|1.64|3.03|1.63|0
1681296600000|2023-04-12 10:50:00|3.02|1.62|3.02|1.62|3.03|1.63|3.02|1.62|0
1681296900000|2023-04-12 10:55:00|3.03|1.63|3.02|1.62|3.03|1.63|3.01|1.61|0
1681297200000|2023-04-12 11:00:00|3.01|1.61|3.02|1.62|3.03|1.63|3|1.6|0
1681297500000|2023-04-12 11:05:00|3.03|1.63|3.02|1.62|3.03|1.63|3.01|1.61|0
1681297800000|2023-04-12 11:10:00|3.01|1.61|3.03|1.63|3.03|1.63|3.01|1.61|0
1681298100000|2023-04-12 11:15:00|3.04|1.64|3|1.6|3.04|1.64|3|1.6|0
1681298400000|2023-04-12 11:20:00|3.01|1.61|2.99|1.59|3.01|1.61|2.99|1.59|0
1681298700000|2023-04-12 11:25:00|3|1.6|3|1.6|3.01|1.61|3|1.6|0
1681299000000|2023-04-12 11:30:00|2.99|1.59|2.99|1.59|3|1.6|2.99|1.59|0
1681299300000|2023-04-12 11:35:00|3|1.6|3|1.6|3|1.6|2.99|1.59|0
1681299600000|2023-04-12 11:40:00|2.99|1.59|3.03|1.63|3.04|1.64|2.99|1.59|0
1681299900000|2023-04-12 11:45:00|3.04|1.64|3.04|1.64|3.04|1.64|3.02|1.62|0
1681300200000|2023-04-12 11:50:00|3.05|1.65|3.18|1.78|3.18|1.78|3.03|1.63|0
1681300500000|2023-04-12 11:55:00|3.17|1.77|3.19|1.79|3.2|1.8|3.17|1.77|0
1681300800000|2023-04-12 12:00:00|3.18|1.78|3.13|1.73|3.19|1.79|3.13|1.73|0
1681301100000|2023-04-12 12:05:00|3.14|1.74|3.11|1.71|3.14|1.74|3.1|1.7|0
1681301400000|2023-04-12 12:10:00|3.1|1.7|3.07|1.67|3.12|1.72|3.07|1.67|0
1681301700000|2023-04-12 12:15:00|3.08|1.68|3.07|1.67|3.08|1.68|3.06|1.66|0
1681302000000|2023-04-12 12:20:00|3.08|1.68|3.1|1.7|3.11|1.71|3.07|1.67|0
1681302300000|2023-04-12 12:25:00|3.09|1.69|3.07|1.67|3.12|1.72|3.05|1.65|0
1681302600000|2023-04-12 12:30:00|3.06|1.66|3.26|1.86|3.69|2.29|3.06|1.66|0
1681302900000|2023-04-12 12:35:00|3.28|1.88|3.21|1.81|3.36|1.96|3.18|1.78|0
1681303200000|2023-04-12 12:40:00|3.2|1.8|3.17|1.77|3.25|1.85|3.16|1.76|0
1681303500000|2023-04-12 12:45:00|3.18|1.78|3.08|1.68|3.19|1.79|3.06|1.66|0
1681303800000|2023-04-12 12:50:00|3.09|1.69|3.1|1.7|3.14|1.74|3.08|1.68|0
1681304100000|2023-04-12 12:55:00|3.11|1.71|3.03|1.63|3.17|1.77|3.03|1.63|0
1681304400000|2023-04-12 13:00:00|3.04|1.64|2.98|1.58|3.05|1.65|2.97|1.57|0
1681304700000|2023-04-12 13:05:00|2.97|1.57|2.99|1.59|3|1.6|2.94|1.54|0
1681305000000|2023-04-12 13:10:00|2.98|1.58|3.07|1.67|3.1|1.7|2.98|1.58|0
1681305300000|2023-04-12 13:15:00|3.06|1.66|3.02|1.62|3.07|1.67|3|1.6|0
1681305600000|2023-04-12 13:20:00|3.03|1.63|3|1.6|3.04|1.64|2.97|1.57|0
1681305900000|2023-04-12 13:25:00|2.99|1.59|2.99|1.59|3|1.6|2.94|1.54|0
1681306200000|2023-04-12 13:30:00|3|1.6|2.99|1.59|3.06|1.66|2.92|1.52|0
1681306500000|2023-04-12 13:35:00|2.98|1.58|2.99|1.59|3.06|1.66|2.96|1.56|0
1681306800000|2023-04-12 13:40:00|3|1.6|2.87|1.47|3.02|1.62|2.86|1.46|0
1681307100000|2023-04-12 13:45:00|2.88|1.48|2.79|1.39|2.9|1.5|2.7|1.3|0
1681307400000|2023-04-12 13:50:00|2.78|1.38|2.83|1.43|2.84|1.44|2.73|1.33|0
1681307700000|2023-04-12 13:55:00|2.85|1.45|2.81|1.41|2.88|1.48|2.8|1.4|0
1681308000000|2023-04-12 14:00:00|2.8|1.4|2.89|1.49|2.89|1.49|2.74|1.34|0
1681308300000|2023-04-12 14:05:00|2.88|1.48|2.9|1.5|2.94|1.54|2.85|1.45|0
1681308600000|2023-04-12 14:10:00|2.92|1.52|2.94|1.54|2.97|1.57|2.91|1.51|0
1681308900000|2023-04-12 14:15:00|2.95|1.55|2.89|1.49|2.99|1.59|2.88|1.48|0
1681309200000|2023-04-12 14:20:00|2.9|1.5|2.93|1.53|3|1.6|2.9|1.5|0
1681309500000|2023-04-12 14:25:00|2.92|1.52|2.94|1.54|2.97|1.57|2.83|1.43|0
1681309800000|2023-04-12 14:30:00|2.95|1.55|2.78|1.38|2.98|1.58|2.78|1.38|0
1681310100000|2023-04-12 14:35:00|2.76|1.36|2.93|1.53|3.06|1.66|2.75|1.35|0
1681310400000|2023-04-12 14:40:00|2.91|1.51|2.93|1.53|3.03|1.63|2.91|1.51|0
1681310700000|2023-04-12 14:45:00|2.92|1.52|2.97|1.57|3.01|1.61|2.91|1.51|0
1681311000000|2023-04-12 14:50:00|2.96|1.56|2.9|1.5|3.01|1.61|2.9|1.5|0
1681311300000|2023-04-12 14:55:00|2.91|1.51|2.8|1.4|2.91|1.51|2.78|1.38|0
1681311600000|2023-04-12 15:00:00|2.79|1.39|2.77|1.37|2.85|1.45|2.76|1.36|0
1681311900000|2023-04-12 15:05:00|2.76|1.36|2.7|1.3|2.8|1.4|2.69|1.29|0
1681312200000|2023-04-12 15:10:00|2.71|1.31|2.7|1.3|2.72|1.32|2.64|1.24|0
1681312500000|2023-04-12 15:15:00|2.71|1.31|2.72|1.32|2.76|1.36|2.7|1.3|0
1681312800000|2023-04-12 15:20:00|2.73|1.33|2.81|1.41|2.82|1.42|2.73|1.33|0
1681313100000|2023-04-12 15:25:00|2.82|1.42|2.86|1.46|2.86|1.46|2.81|1.41|0
1681313400000|2023-04-12 15:30:00|2.87|1.47|2.86|1.46|2.88|1.48|2.83|1.43|0
1681313700000|2023-04-12 15:35:00|2.87|1.47|2.85|1.45|2.88|1.48|2.83|1.43|0
1681314000000|2023-04-12 15:40:00|2.84|1.44|2.92|1.52|2.92|1.52|2.84|1.44|0
1681314300000|2023-04-12 15:45:00|2.93|1.53|2.98|1.58|3|1.6|2.91|1.51|0
1681314600000|2023-04-12 15:50:00|2.99|1.59|2.98|1.58|3.02|1.62|2.95|1.55|0
1681314900000|2023-04-12 15:55:00|2.99|1.59|3.03|1.63|3.05|1.65|2.98|1.58|0
1681315200000|2023-04-12 16:00:00|3.02|1.62|3.06|1.66|3.09|1.69|3.01|1.61|0
1681315500000|2023-04-12 16:05:00|3.05|1.65|2.92|1.52|3.05|1.65|2.89|1.49|0
1681315800000|2023-04-12 16:10:00|2.91|1.51|2.91|1.51|2.94|1.54|2.9|1.5|0
1681316100000|2023-04-12 16:15:00|2.92|1.52|2.9|1.5|2.93|1.53|2.87|1.47|0
1681316400000|2023-04-12 16:20:00|2.91|1.51|2.89|1.49|2.92|1.52|2.87|1.47|0
1681316700000|2023-04-12 16:25:00|2.9|1.5|2.91|1.51|2.95|1.55|2.89|1.49|0
1681317000000|2023-04-12 16:30:00|2.92|1.52|2.92|1.52|2.95|1.55|2.92|1.52|0
1681317300000|2023-04-12 16:35:00|2.91|1.51|2.93|1.53|2.94|1.54|2.9|1.5|0
1681317600000|2023-04-12 16:40:00|2.94|1.54|2.89|1.49|2.94|1.54|2.87|1.47|0
1681317900000|2023-04-12 16:45:00|2.88|1.48|2.93|1.53|2.97|1.57|2.88|1.48|0
1681318200000|2023-04-12 16:50:00|2.94|1.54|2.95|1.55|2.95|1.55|2.89|1.49|0
1681318500000|2023-04-12 16:55:00|2.96|1.56|2.84|1.44|2.99|1.59|2.84|1.44|0
1681318800000|2023-04-12 17:00:00|2.85|1.45|2.83|1.43|2.86|1.46|2.78|1.38|0
1681319100000|2023-04-12 17:05:00|2.82|1.42|2.88|1.48|2.89|1.49|2.82|1.42|0
1681319400000|2023-04-12 17:10:00|2.89|1.49|2.94|1.54|2.95|1.55|2.88|1.48|0
1681319700000|2023-04-12 17:15:00|2.95|1.55|2.89|1.49|2.95|1.55|2.88|1.48|0
1681320000000|2023-04-12 17:20:00|2.9|1.5|2.87|1.47|2.9|1.5|2.85|1.45|0
1681320300000|2023-04-12 17:25:00|2.86|1.46|2.9|1.5|2.92|1.52|2.86|1.46|0
1681320600000|2023-04-12 17:30:00|2.91|1.51|2.93|1.53|2.95|1.55|2.91|1.51|0
1681320900000|2023-04-12 17:35:00|2.94|1.54|2.86|1.46|2.94|1.54|2.85|1.45|0
1681321200000|2023-04-12 17:40:00|2.85|1.45|2.85|1.45|2.88|1.48|2.84|1.44|0
1681321500000|2023-04-12 17:45:00|2.84|1.44|2.84|1.44|2.86|1.46|2.81|1.41|0
1681321800000|2023-04-12 17:50:00|2.83|1.43|2.84|1.44|2.86|1.46|2.83|1.43|0
1681322100000|2023-04-12 17:55:00|2.83|1.43|2.84|1.44|2.85|1.45|2.83|1.43|0
1681322400000|2023-04-12 18:00:00|2.83|1.43|2.88|1.48|2.89|1.49|2.78|1.38|0
1681322700000|2023-04-12 18:05:00|2.87|1.47|2.8|1.4|2.92|1.52|2.78|1.38|0
1681323000000|2023-04-12 18:10:00|2.78|1.38|2.92|1.52|2.92|1.52|2.77|1.37|0
1681323300000|2023-04-12 18:15:00|2.93|1.53|2.92|1.52|2.94|1.54|2.9|1.5|0
1681323600000|2023-04-12 18:20:00|2.93|1.53|2.87|1.47|2.95|1.55|2.86|1.46|0
1681323900000|2023-04-12 18:25:00|2.86|1.46|2.63|1.23|2.87|1.47|2.61|1.21|0
1681324200000|2023-04-12 18:30:00|2.61|1.21|2.56|1.16|2.61|1.21|2.53|1.13|0
1681324500000|2023-04-12 18:35:00|2.55|1.15|2.52|1.12|2.57|1.17|2.51|1.11|0
1681324800000|2023-04-12 18:40:00|2.51|1.11|2.73|1.33|2.73|1.33|2.5|1.1|0
1681325100000|2023-04-12 18:45:00|2.72|1.32|2.62|1.22|2.75|1.35|2.61|1.21|0
1681325400000|2023-04-12 18:50:00|2.63|1.23|2.68|1.28|2.68|1.28|2.61|1.21|0
1681325700000|2023-04-12 18:55:00|2.67|1.27|2.68|1.28|2.72|1.32|2.66|1.26|0
1681326000000|2023-04-12 19:00:00|2.67|1.27|2.61|1.21|2.75|1.35|2.61|1.21|0
1681326300000|2023-04-12 19:05:00|2.62|1.22|2.64|1.24|2.66|1.26|2.62|1.22|0
1681326600000|2023-04-12 19:10:00|2.63|1.23|2.55|1.15|2.63|1.23|2.54|1.14|0
1681326900000|2023-04-12 19:15:00|2.54|1.14|2.51|1.11|2.54|1.14|2.49|1.09|0
1681327200000|2023-04-12 19:20:00|2.5|1.1|2.73|1.33|2.79|1.39|2.49|1.09|0
1681327500000|2023-04-12 19:25:00|2.74|1.34|2.7|1.3|2.75|1.35|2.68|1.28|0
1681327800000|2023-04-12 19:30:00|2.69|1.29|2.74|1.34|2.78|1.38|2.68|1.28|0
1681328100000|2023-04-12 19:35:00|2.75|1.35|2.8|1.4|2.8|1.4|2.74|1.34|0
1681328400000|2023-04-12 19:40:00|2.79|1.39|2.77|1.37|2.8|1.4|2.74|1.34|0
1681328700000|2023-04-12 19:45:00|2.78|1.38|2.72|1.32|2.85|1.45|2.71|1.31|0
1681329000000|2023-04-12 19:50:00|2.7|1.3|2.73|1.33|2.77|1.37|2.7|1.3|0
1681329300000|2023-04-12 19:55:00|2.72|1.32|2.77|1.37|2.77|1.37|2.68|1.28|0
1681329600000|2023-04-12 20:00:00|2.78|1.38|2.76|1.36|2.8|1.4|2.75|1.35|0
1681329900000|2023-04-12 20:05:00|2.75|1.35|2.75|1.35|2.76|1.36|2.75|1.35|0
1681330200000|2023-04-12 20:10:00|2.76|1.36|2.76|1.36|2.76|1.36|2.75|1.35|0
1681330500000|2023-04-12 20:15:00|2.86|1.26|2.83|1.23|2.86|1.26|2.83|1.23|0
1681330800000|2023-04-12 20:20:00|2.82|1.22|2.83|1.23|2.84|1.24|2.82|1.22|0
1681331100000|2023-04-12 20:25:00|2.84|1.24|2.83|1.23|2.84|1.24|2.82|1.22|0
1681331400000|2023-04-12 20:30:00|2.82|1.22|2.83|1.23|2.83|1.23|2.82|1.22|0
1681331700000|2023-04-12 20:35:00|2.82|1.22|2.83|1.23|2.84|1.24|2.82|1.22|0
1681332000000|2023-04-12 20:40:00|2.82|1.22|2.82|1.22|2.83|1.23|2.82|1.22|0
1681332300000|2023-04-12 20:45:00|2.83|1.23|2.82|1.22|2.83|1.23|2.82|1.22|0
1681332600000|2023-04-12 20:50:00|2.83|1.23|2.82|1.22|2.83|1.23|2.82|1.22|0
1681332900000|2023-04-12 20:55:00|2.83|1.23|2.83|1.23|2.83|1.23|2.82|1.22|0
1681333200000|2023-04-12 21:00:00|2.84|1.24|2.83|1.23|2.84|1.24|2.83|1.23|0
1681333800000|2023-04-12 21:10:00|2.82|1.22|2.82|1.22|2.83|1.23|2.82|1.22|0
1681334100000|2023-04-12 21:15:00|2.81|1.21|2.81|1.21|2.81|1.21|2.81|1.21|0
1681334400000|2023-04-12 21:20:00|2.82|1.22|2.82|1.22|2.82|1.22|2.81|1.21|0
1681335900000|2023-04-12 21:45:00|2.81|1.21|2.82|1.22|2.82|1.22|2.81|1.21|0
1681336200000|2023-04-12 21:50:00|2.81|1.21|2.82|1.22|2.82|1.22|2.81|1.21|0
1681336500000|2023-04-12 21:55:00|2.83|1.23|2.82|1.22|2.83|1.23|2.82|1.22|0
1681336800000|2023-04-12 22:00:00|2.83|1.23|2.81|1.21|2.84|1.24|2.81|1.21|0
1681337100000|2023-04-12 22:05:00|2.8|1.2|2.8|1.2|2.8|1.2|2.79|1.19|0
1681337400000|2023-04-12 22:10:00|2.79|1.19|2.81|1.21|2.81|1.21|2.79|1.19|0
1681337700000|2023-04-12 22:15:00|2.8|1.2|2.8|1.2|2.81|1.21|2.79|1.19|0
1681338000000|2023-04-12 22:20:00|2.79|1.19|2.8|1.2|2.8|1.2|2.79|1.19|0
1681338300000|2023-04-12 22:25:00|2.79|1.19|2.8|1.2|2.8|1.2|2.79|1.19|0
1681338600000|2023-04-12 22:30:00|2.79|1.19|2.78|1.18|2.79|1.19|2.78|1.18|0
1681338900000|2023-04-12 22:35:00|2.79|1.19|2.79|1.19|2.79|1.19|2.79|1.19|0
1681339200000|2023-04-12 22:40:00|2.78|1.18|2.75|1.15|2.78|1.18|2.75|1.15|0
1681339500000|2023-04-12 22:45:00|2.74|1.14|2.74|1.14|2.75|1.15|2.74|1.14|0
1681339800000|2023-04-12 22:50:00|2.75|1.15|2.74|1.14|2.75|1.15|2.74|1.14|0
1681340100000|2023-04-12 22:55:00|2.75|1.15|2.75|1.15|2.75|1.15|2.74|1.14|0
1681340400000|2023-04-12 23:00:00|2.76|1.16|2.77|1.17|2.77|1.17|2.76|1.16|0
1681340700000|2023-04-12 23:05:00|2.76|1.16|2.75|1.15|2.77|1.17|2.74|1.14|0
1681341000000|2023-04-12 23:10:00|2.74|1.14|2.76|1.16|2.77|1.17|2.74|1.14|0
1681341300000|2023-04-12 23:15:00|2.75|1.15|2.75|1.15|2.75|1.15|2.75|1.15|0
1681341600000|2023-04-12 23:20:00|2.76|1.16|2.78|1.18|2.78|1.18|2.76|1.16|0
1681341900000|2023-04-12 23:25:00|2.77|1.17|2.76|1.16|2.78|1.18|2.76|1.16|0
1681342200000|2023-04-12 23:30:00|2.77|1.17|2.76|1.16|2.78|1.18|2.76|1.16|0
1681342500000|2023-04-12 23:35:00|2.77|1.17|2.76|1.16|2.77|1.17|2.76|1.16|0
1681342800000|2023-04-12 23:40:00|2.75|1.15|2.75|1.15|2.76|1.16|2.74|1.14|0
1681343100000|2023-04-12 23:45:00|2.76|1.16|2.76|1.16|2.76|1.16|2.74|1.14|0
1681343400000|2023-04-12 23:50:00|2.75|1.15|2.75|1.15|2.76|1.16|2.75|1.15|0
1681343700000|2023-04-12 23:55:00|2.74|1.14|2.73|1.13|2.74|1.14|2.72|1.12|0
1681344000000|2023-04-13 00:00:00|2.74|1.14|2.74|1.14|2.74|1.14|2.73|1.13|0
1681344300000|2023-04-13 00:05:00|2.75|1.15|2.75|1.15|2.76|1.16|2.74|1.14|0
1681344600000|2023-04-13 00:10:00|2.76|1.16|2.76|1.16|2.76|1.16|2.75|1.15|0
1681344900000|2023-04-13 00:15:00|2.75|1.15|2.75|1.15|2.76|1.16|2.74|1.14|0
1681345200000|2023-04-13 00:20:00|2.76|1.16|2.77|1.17|2.77|1.17|2.76|1.16|0
1681345500000|2023-04-13 00:25:00|2.76|1.16|2.77|1.17|2.77|1.17|2.76|1.16|0
1681345800000|2023-04-13 00:30:00|2.78|1.18|2.79|1.19|2.79|1.19|2.77|1.17|0
1681346100000|2023-04-13 00:35:00|2.78|1.18|2.81|1.21|2.81|1.21|2.78|1.18|0
1681346400000|2023-04-13 00:40:00|2.82|1.22|2.8|1.2|2.82|1.22|2.79|1.19|0
1681346700000|2023-04-13 00:45:00|2.79|1.19|2.79|1.19|2.8|1.2|2.78|1.18|0
1681347000000|2023-04-13 00:50:00|2.78|1.18|2.78|1.18|2.79|1.19|2.77|1.17|0
1681347300000|2023-04-13 00:55:00|2.79|1.19|2.81|1.21|2.81|1.21|2.79|1.19|0
1681347600000|2023-04-13 01:00:00|2.82|1.22|2.81|1.21|2.83|1.23|2.81|1.21|0
1681347900000|2023-04-13 01:05:00|2.82|1.22|2.8|1.2|2.82|1.22|2.79|1.19|0
1681348200000|2023-04-13 01:10:00|2.81|1.21|2.8|1.2|2.81|1.21|2.79|1.19|0
1681348500000|2023-04-13 01:15:00|2.79|1.19|2.79|1.19|2.8|1.2|2.78|1.18|0
1681348800000|2023-04-13 01:20:00|2.8|1.2|2.8|1.2|2.8|1.2|2.79|1.19|0
1681349100000|2023-04-13 01:25:00|2.81|1.21|2.8|1.2|2.81|1.21|2.8|1.2|0
1681349400000|2023-04-13 01:30:00|2.79|1.19|2.81|1.21|2.81|1.21|2.79|1.19|0
1681349700000|2023-04-13 01:35:00|2.8|1.2|2.83|1.23|2.84|1.24|2.79|1.19|0
1681350000000|2023-04-13 01:40:00|2.82|1.22|2.83|1.23|2.84|1.24|2.82|1.22|0
1681350300000|2023-04-13 01:45:00|2.82|1.22|2.82|1.22|2.83|1.23|2.82|1.22|0
1681350600000|2023-04-13 01:50:00|2.83|1.23|2.84|1.24|2.84|1.24|2.83|1.23|0
1681350900000|2023-04-13 01:55:00|2.85|1.25|2.84|1.24|2.85|1.25|2.83|1.23|0
1681351200000|2023-04-13 02:00:00|2.85|1.25|2.84|1.24|2.85|1.25|2.84|1.24|0
1681351500000|2023-04-13 02:05:00|2.85|1.25|2.86|1.26|2.86|1.26|2.85|1.25|0
1681351800000|2023-04-13 02:10:00|2.87|1.27|2.88|1.28|2.88|1.28|2.86|1.26|0
1681352100000|2023-04-13 02:15:00|2.87|1.27|2.87|1.27|2.87|1.27|2.86|1.26|0
1681352400000|2023-04-13 02:20:00|2.88|1.28|2.88|1.28|2.89|1.29|2.87|1.27|0
1681352700000|2023-04-13 02:25:00|2.89|1.29|2.89|1.29|2.89|1.29|2.88|1.28|0
1681353000000|2023-04-13 02:30:00|2.88|1.28|2.88|1.28|2.88|1.28|2.88|1.28|0
1681353300000|2023-04-13 02:35:00|2.89|1.29|2.9|1.3|2.91|1.31|2.88|1.28|0
1681353600000|2023-04-13 02:40:00|2.89|1.29|2.89|1.29|2.9|1.3|2.89|1.29|0
1681353900000|2023-04-13 02:45:00|2.9|1.3|2.89|1.29|2.9|1.3|2.89|1.29|0
1681354200000|2023-04-13 02:50:00|2.88|1.28|2.88|1.28|2.89|1.29|2.88|1.28|0
1681354500000|2023-04-13 02:55:00|2.87|1.27|2.88|1.28|2.88|1.28|2.87|1.27|0
1681354800000|2023-04-13 03:00:00|2.89|1.29|2.88|1.28|2.89|1.29|2.88|1.28|0
1681355100000|2023-04-13 03:05:00|2.89|1.29|2.88|1.28|2.89|1.29|2.88|1.28|0
1681355400000|2023-04-13 03:10:00|2.89|1.29|2.9|1.3|2.91|1.31|2.88|1.28|0
1681355700000|2023-04-13 03:15:00|2.91|1.31|2.89|1.29|2.91|1.31|2.89|1.29|0
1681356000000|2023-04-13 03:20:00|2.9|1.3|2.91|1.31|2.91|1.31|2.89|1.29|0
1681356300000|2023-04-13 03:25:00|2.9|1.3|2.9|1.3|2.91|1.31|2.9|1.3|0
1681357200000|2023-04-13 03:40:00|2.89|1.29|2.9|1.3|2.9|1.3|2.89|1.29|0
1681357500000|2023-04-13 03:45:00|2.89|1.29|2.89|1.29|2.9|1.3|2.89|1.29|0
1681358100000|2023-04-13 03:55:00|2.9|1.3|2.89|1.29|2.9|1.3|2.89|1.29|0
1681358400000|2023-04-13 04:00:00|2.9|1.3|2.89|1.29|2.9|1.3|2.89|1.29|0
1681358700000|2023-04-13 04:05:00|2.9|1.3|2.9|1.3|2.9|1.3|2.89|1.29|0
1681359000000|2023-04-13 04:10:00|2.91|1.31|2.9|1.3|2.91|1.31|2.9|1.3|0
1681359300000|2023-04-13 04:15:00|2.91|1.31|2.91|1.31|2.91|1.31|2.9|1.3|0
1681359600000|2023-04-13 04:20:00|2.9|1.3|2.9|1.3|2.9|1.3|2.89|1.29|0
1681359900000|2023-04-13 04:25:00|2.89|1.29|2.9|1.3|2.9|1.3|2.89|1.29|0
1681360200000|2023-04-13 04:30:00|2.91|1.31|2.91|1.31|2.92|1.32|2.91|1.31|0
1681360500000|2023-04-13 04:35:00|2.9|1.3|2.9|1.3|2.9|1.3|2.9|1.3|0
1681360800000|2023-04-13 04:40:00|2.91|1.31|2.9|1.3|2.91|1.31|2.9|1.3|0
1681361100000|2023-04-13 04:45:00|2.91|1.31|2.91|1.31|2.91|1.31|2.9|1.3|0
1681361400000|2023-04-13 04:50:00|2.9|1.3|2.91|1.31|2.91|1.31|2.9|1.3|0
1681361700000|2023-04-13 04:55:00|2.92|1.32|2.92|1.32|2.92|1.32|2.92|1.32|0
1681362000000|2023-04-13 05:00:00|2.93|1.33|2.92|1.32|2.93|1.33|2.91|1.31|0
1681362300000|2023-04-13 05:05:00|2.91|1.31|2.93|1.33|2.93|1.33|2.91|1.31|0
1681362600000|2023-04-13 05:10:00|2.94|1.34|2.92|1.32|2.94|1.34|2.92|1.32|0
1681362900000|2023-04-13 05:15:00|2.91|1.31|2.91|1.31|2.92|1.32|2.91|1.31|0
1681363200000|2023-04-13 05:20:00|2.92|1.32|2.92|1.32|2.93|1.33|2.92|1.32|0
1681363500000|2023-04-13 05:25:00|2.91|1.31|2.9|1.3|2.92|1.32|2.9|1.3|0
1681364100000|2023-04-13 05:35:00|2.89|1.29|2.89|1.29|2.89|1.29|2.88|1.28|0
1681364400000|2023-04-13 05:40:00|2.88|1.28|2.89|1.29|2.9|1.3|2.88|1.28|0
1681364700000|2023-04-13 05:45:00|2.9|1.3|2.88|1.28|2.9|1.3|2.88|1.28|0
1681365000000|2023-04-13 05:50:00|2.87|1.27|2.89|1.29|2.89|1.29|2.87|1.27|0
1681365300000|2023-04-13 05:55:00|2.9|1.3|2.9|1.3|2.9|1.3|2.9|1.3|0
1681365600000|2023-04-13 06:00:00|2.89|1.29|2.91|1.31|2.94|1.34|2.89|1.29|0
1681365900000|2023-04-13 06:05:00|2.81|1.41|2.82|1.42|2.82|1.42|2.8|1.4|0
1681366200000|2023-04-13 06:10:00|2.81|1.41|2.82|1.42|2.83|1.43|2.8|1.4|0
1681366500000|2023-04-13 06:15:00|2.83|1.43|2.83|1.43|2.84|1.44|2.82|1.42|0
1681366800000|2023-04-13 06:20:00|2.84|1.44|2.82|1.42|2.84|1.44|2.81|1.41|0
1681367100000|2023-04-13 06:25:00|2.81|1.41|2.82|1.42|2.82|1.42|2.81|1.41|0
1681367400000|2023-04-13 06:30:00|2.83|1.43|2.84|1.44|2.85|1.45|2.83|1.43|0
1681368000000|2023-04-13 06:40:00|2.85|1.45|2.85|1.45|2.85|1.45|2.84|1.44|0
1681368300000|2023-04-13 06:45:00|2.86|1.46|2.89|1.49|2.89|1.49|2.86|1.46|0
1681368600000|2023-04-13 06:50:00|2.9|1.5|2.91|1.51|2.92|1.52|2.89|1.49|0
1681368900000|2023-04-13 06:55:00|2.9|1.5|2.75|1.35|2.91|1.51|2.75|1.35|0
1681369200000|2023-04-13 07:00:00|2.73|1.33|2.73|1.33|2.76|1.36|2.72|1.32|0
1681369500000|2023-04-13 07:05:00|2.74|1.34|2.76|1.36|2.77|1.37|2.73|1.33|0
1681369800000|2023-04-13 07:10:00|2.77|1.37|2.76|1.36|2.77|1.37|2.74|1.34|0
1681370100000|2023-04-13 07:15:00|2.77|1.37|2.77|1.37|2.78|1.38|2.74|1.34|0
1681370400000|2023-04-13 07:20:00|2.76|1.36|2.75|1.35|2.78|1.38|2.74|1.34|0
1681370700000|2023-04-13 07:25:00|2.76|1.36|2.78|1.38|2.8|1.4|2.76|1.36|0
1681371000000|2023-04-13 07:30:00|2.79|1.39|2.8|1.4|2.8|1.4|2.78|1.38|0
1681371300000|2023-04-13 07:35:00|2.79|1.39|2.77|1.37|2.8|1.4|2.77|1.37|0
1681371600000|2023-04-13 07:40:00|2.78|1.38|2.75|1.35|2.78|1.38|2.75|1.35|0
1681371900000|2023-04-13 07:45:00|2.76|1.36|2.75|1.35|2.77|1.37|2.75|1.35|0
1681372200000|2023-04-13 07:50:00|2.74|1.34|2.72|1.32|2.74|1.34|2.72|1.32|0
1681372500000|2023-04-13 07:55:00|2.73|1.33|2.73|1.33|2.75|1.35|2.73|1.33|0
1681372800000|2023-04-13 08:00:00|2.74|1.34|2.78|1.38|2.79|1.39|2.74|1.34|0
1681373100000|2023-04-13 08:05:00|2.79|1.39|2.74|1.34|2.8|1.4|2.74|1.34|0
1681373400000|2023-04-13 08:10:00|2.75|1.35|2.71|1.31|2.75|1.35|2.71|1.31|0
1681373700000|2023-04-13 08:15:00|2.72|1.32|2.69|1.29|2.72|1.32|2.69|1.29|0
1681374000000|2023-04-13 08:20:00|2.7|1.3|2.69|1.29|2.7|1.3|2.68|1.28|0
1681374300000|2023-04-13 08:25:00|2.7|1.3|2.69|1.29|2.71|1.31|2.68|1.28|0
1681374600000|2023-04-13 08:30:00|2.7|1.3|2.69|1.29|2.7|1.3|2.69|1.29|0
1681374900000|2023-04-13 08:35:00|2.68|1.28|2.7|1.3|2.71|1.31|2.67|1.27|0
1681375200000|2023-04-13 08:40:00|2.69|1.29|2.69|1.29|2.71|1.31|2.68|1.28|0
1681375500000|2023-04-13 08:45:00|2.68|1.28|2.69|1.29|2.7|1.3|2.68|1.28|0
1681375800000|2023-04-13 08:50:00|2.68|1.28|2.7|1.3|2.7|1.3|2.68|1.28|0
1681376100000|2023-04-13 08:55:00|2.69|1.29|2.68|1.28|2.7|1.3|2.66|1.26|0
1681376400000|2023-04-13 09:00:00|2.69|1.29|2.67|1.27|2.69|1.29|2.66|1.26|0
1681376700000|2023-04-13 09:05:00|2.66|1.26|2.69|1.29|2.69|1.29|2.66|1.26|0
1681377000000|2023-04-13 09:10:00|2.7|1.3|2.73|1.33|2.73|1.33|2.7|1.3|0
1681377300000|2023-04-13 09:15:00|2.72|1.32|2.76|1.36|2.76|1.36|2.72|1.32|0
1681377600000|2023-04-13 09:20:00|2.77|1.37|2.8|1.4|2.82|1.42|2.77|1.37|0
1681377900000|2023-04-13 09:25:00|2.79|1.39|2.78|1.38|2.8|1.4|2.78|1.38|0
1681378200000|2023-04-13 09:30:00|2.79|1.39|2.75|1.35|2.79|1.39|2.75|1.35|0
1681378500000|2023-04-13 09:35:00|2.76|1.36|2.73|1.33|2.77|1.37|2.73|1.33|0
1681378800000|2023-04-13 09:40:00|2.74|1.34|2.72|1.32|2.74|1.34|2.71|1.31|0
1681379100000|2023-04-13 09:45:00|2.71|1.31|2.72|1.32|2.72|1.32|2.71|1.31|0
1681379400000|2023-04-13 09:50:00|2.71|1.31|2.72|1.32|2.72|1.32|2.71|1.31|0
1681379700000|2023-04-13 09:55:00|2.73|1.33|2.73|1.33|2.74|1.34|2.72|1.32|0
1681380000000|2023-04-13 10:00:00|2.72|1.32|2.71|1.31|2.72|1.32|2.71|1.31|0
1681380300000|2023-04-13 10:05:00|2.72|1.32|2.7|1.3|2.72|1.32|2.7|1.3|0
1681380600000|2023-04-13 10:10:00|2.68|1.28|2.66|1.26|2.68|1.28|2.66|1.26|0
1681380900000|2023-04-13 10:15:00|2.65|1.25|2.64|1.24|2.66|1.26|2.64|1.24|0
1681381200000|2023-04-13 10:20:00|2.63|1.23|2.63|1.23|2.64|1.24|2.62|1.22|0
1681381500000|2023-04-13 10:25:00|2.62|1.22|2.64|1.24|2.65|1.25|2.62|1.22|0
1681381800000|2023-04-13 10:30:00|2.65|1.25|2.65|1.25|2.66|1.26|2.64|1.24|0
1681382100000|2023-04-13 10:35:00|2.64|1.24|2.65|1.25|2.65|1.25|2.63|1.23|0
1681382400000|2023-04-13 10:40:00|2.66|1.26|2.65|1.25|2.66|1.26|2.65|1.25|0
1681382700000|2023-04-13 10:45:00|2.66|1.26|2.65|1.25|2.66|1.26|2.65|1.25|0
1681383000000|2023-04-13 10:50:00|2.64|1.24|2.63|1.23|2.65|1.25|2.63|1.23|0
1681383300000|2023-04-13 10:55:00|2.64|1.24|2.66|1.26|2.66|1.26|2.64|1.24|0
1681383600000|2023-04-13 11:00:00|2.65|1.25|2.66|1.26|2.66|1.26|2.65|1.25|0
1681383900000|2023-04-13 11:05:00|2.65|1.25|2.66|1.26|2.66|1.26|2.64|1.24|0
1681384200000|2023-04-13 11:10:00|2.67|1.27|2.69|1.29|2.69|1.29|2.66|1.26|0
1681384500000|2023-04-13 11:15:00|2.7|1.3|2.69|1.29|2.7|1.3|2.69|1.29|0
1681384800000|2023-04-13 11:20:00|2.68|1.28|2.69|1.29|2.7|1.3|2.66|1.26|0
1681385100000|2023-04-13 11:25:00|2.68|1.28|2.69|1.29|2.7|1.3|2.68|1.28|0
1681385400000|2023-04-13 11:30:00|2.68|1.28|2.72|1.32|2.73|1.33|2.68|1.28|0
1681385700000|2023-04-13 11:35:00|2.71|1.31|2.69|1.29|2.71|1.31|2.69|1.29|0
1681386000000|2023-04-13 11:40:00|2.68|1.28|2.67|1.27|2.69|1.29|2.67|1.27|0
1681386300000|2023-04-13 11:45:00|2.66|1.26|2.67|1.27|2.68|1.28|2.66|1.26|0
1681386600000|2023-04-13 11:50:00|2.68|1.28|2.67|1.27|2.69|1.29|2.66|1.26|0
1681386900000|2023-04-13 11:55:00|2.66|1.26|2.62|1.22|2.66|1.26|2.61|1.21|0
1681387200000|2023-04-13 12:00:00|2.63|1.23|2.62|1.22|2.63|1.23|2.6|1.2|0
1681387500000|2023-04-13 12:05:00|2.63|1.23|2.66|1.26|2.67|1.27|2.63|1.23|0
1681387800000|2023-04-13 12:10:00|2.67|1.27|2.65|1.25|2.67|1.27|2.65|1.25|0
1681388100000|2023-04-13 12:15:00|2.64|1.24|2.68|1.28|2.68|1.28|2.64|1.24|0
1681388400000|2023-04-13 12:20:00|2.67|1.27|2.69|1.29|2.69|1.29|2.67|1.27|0
1681388700000|2023-04-13 12:25:00|2.68|1.28|2.7|1.3|2.7|1.3|2.68|1.28|0
1681389000000|2023-04-13 12:30:00|2.66|1.26|2.77|1.37|2.89|1.49|2.66|1.26|0
1681389300000|2023-04-13 12:35:00|2.76|1.36|2.73|1.33|2.79|1.39|2.71|1.31|0
1681389600000|2023-04-13 12:40:00|2.72|1.32|2.78|1.38|2.79|1.39|2.72|1.32|0
1681389900000|2023-04-13 12:45:00|2.79|1.39|2.85|1.45|2.89|1.49|2.79|1.39|0
1681390200000|2023-04-13 12:50:00|2.86|1.46|2.85|1.45|2.86|1.46|2.79|1.39|0
1681390500000|2023-04-13 12:55:00|2.86|1.46|2.85|1.45|2.88|1.48|2.81|1.41|0
1681390800000|2023-04-13 13:00:00|2.84|1.44|2.74|1.34|2.88|1.48|2.74|1.34|0
1681391100000|2023-04-13 13:05:00|2.73|1.33|2.74|1.34|2.76|1.36|2.71|1.31|0
1681391400000|2023-04-13 13:10:00|2.73|1.33|2.7|1.3|2.73|1.33|2.68|1.28|0
1681391700000|2023-04-13 13:15:00|2.69|1.29|2.67|1.27|2.69|1.29|2.67|1.27|0
1681392000000|2023-04-13 13:20:00|2.68|1.28|2.66|1.26|2.69|1.29|2.66|1.26|0
1681392300000|2023-04-13 13:25:00|2.65|1.25|2.68|1.28|2.69|1.29|2.65|1.25|0
1681392600000|2023-04-13 13:30:00|2.67|1.27|2.69|1.29|2.7|1.3|2.66|1.26|0
1681392900000|2023-04-13 13:35:00|2.7|1.3|2.66|1.26|2.7|1.3|2.59|1.19|0
1681393200000|2023-04-13 13:40:00|2.65|1.25|2.66|1.26|2.71|1.31|2.62|1.22|0
1681393500000|2023-04-13 13:45:00|2.68|1.28|2.69|1.29|2.7|1.3|2.64|1.24|0
1681393800000|2023-04-13 13:50:00|2.7|1.3|2.65|1.25|2.72|1.32|2.61|1.21|0
1681394100000|2023-04-13 13:55:00|2.64|1.24|2.65|1.25|2.69|1.29|2.6|1.2|0
1681394400000|2023-04-13 14:00:00|2.66|1.26|2.69|1.29|2.69|1.29|2.63|1.23|0
1681394700000|2023-04-13 14:05:00|2.68|1.28|2.75|1.35|2.77|1.37|2.68|1.28|0
1681395000000|2023-04-13 14:10:00|2.74|1.34|2.73|1.33|2.76|1.36|2.65|1.25|0
1681395300000|2023-04-13 14:15:00|2.96|1.56|3.03|1.63|3.05|1.65|2.96|1.56|0
1681395600000|2023-04-13 14:20:00|3.04|1.64|3.02|1.62|3.04|1.64|2.97|1.57|0
1681395900000|2023-04-13 14:25:00|3.03|1.63|3.04|1.64|3.06|1.66|3|1.6|0
1681396200000|2023-04-13 14:30:00|2.82|1.42|2.82|1.42|2.83|1.43|2.73|1.33|0
1681396500000|2023-04-13 14:35:00|2.83|1.43|2.77|1.37|2.83|1.43|2.77|1.37|0
1681396800000|2023-04-13 14:40:00|2.78|1.38|2.74|1.34|2.78|1.38|2.71|1.31|0
1681397100000|2023-04-13 14:45:00|2.75|1.35|2.74|1.34|2.75|1.35|2.71|1.31|0
1681397400000|2023-04-13 14:50:00|2.75|1.35|2.79|1.39|2.81|1.41|2.74|1.34|0
1681397700000|2023-04-13 14:55:00|2.8|1.4|2.73|1.33|2.81|1.41|2.73|1.33|0
1681398000000|2023-04-13 15:00:00|2.75|1.35|2.81|1.41|2.82|1.42|2.74|1.34|0
1681398300000|2023-04-13 15:05:00|2.82|1.42|2.79|1.39|2.83|1.43|2.77|1.37|0
1681398600000|2023-04-13 15:10:00|2.8|1.4|2.78|1.38|2.81|1.41|2.75|1.35|0
1681398900000|2023-04-13 15:15:00|2.77|1.37|2.76|1.36|2.78|1.38|2.75|1.35|0
1681399200000|2023-04-13 15:20:00|2.77|1.37|2.8|1.4|2.81|1.41|2.76|1.36|0
1681399500000|2023-04-13 15:25:00|2.81|1.41|2.83|1.43|2.83|1.43|2.78|1.38|0
1681399800000|2023-04-13 15:30:00|3.04|1.64|3.02|1.62|3.05|1.65|3.02|1.62|0
1681400100000|2023-04-13 15:35:00|3.03|1.63|3.07|1.67|3.09|1.69|3.02|1.62|0
1681400400000|2023-04-13 15:40:00|3.08|1.68|3.07|1.67|3.1|1.7|3.06|1.66|0
1681400700000|2023-04-13 15:45:00|2.85|1.45|2.81|1.41|2.85|1.45|2.81|1.41|0
1681401000000|2023-04-13 15:50:00|2.8|1.4|2.76|1.36|2.81|1.41|2.75|1.35|0
1681401300000|2023-04-13 15:55:00|2.77|1.37|2.85|1.45|2.86|1.46|2.75|1.35|0
1681401600000|2023-04-13 16:00:00|2.86|1.46|2.87|1.47|2.89|1.49|2.85|1.45|0
1681401900000|2023-04-13 16:05:00|2.86|1.46|2.87|1.47|2.92|1.52|2.86|1.46|0
1681402200000|2023-04-13 16:10:00|2.86|1.46|2.86|1.46|2.89|1.49|2.85|1.45|0
1681402500000|2023-04-13 16:15:00|2.87|1.47|2.91|1.51|2.93|1.53|2.87|1.47|0
1681402800000|2023-04-13 16:20:00|2.92|1.52|2.93|1.53|2.95|1.55|2.91|1.51|0
1681403100000|2023-04-13 16:25:00|2.92|1.52|2.94|1.54|2.95|1.55|2.91|1.51|0
1681403400000|2023-04-13 16:30:00|2.95|1.55|2.93|1.53|2.95|1.55|2.92|1.52|0
1681403700000|2023-04-13 16:35:00|2.94|1.54|2.92|1.52|2.94|1.54|2.9|1.5|0
1681404000000|2023-04-13 16:40:00|2.93|1.53|2.92|1.52|2.93|1.53|2.89|1.49|0
1681404300000|2023-04-13 16:45:00|2.93|1.53|2.93|1.53|2.93|1.53|2.91|1.51|0
1681404600000|2023-04-13 16:50:00|2.92|1.52|2.92|1.52|2.95|1.55|2.91|1.51|0
1681404900000|2023-04-13 16:55:00|2.91|1.51|2.89|1.49|2.96|1.56|2.89|1.49|0
1681405200000|2023-04-13 17:00:00|2.67|1.27|2.77|1.37|2.78|1.38|2.67|1.27|0
1681405500000|2023-04-13 17:05:00|2.76|1.36|3.48|2.08|3.69|2.29|2.76|1.36|0
1681405800000|2023-04-13 17:10:00|3.49|2.09|3.55|2.15|3.59|2.19|3.48|2.08|0
1681406100000|2023-04-13 17:15:00|3.56|2.16|3.58|2.18|3.59|2.19|3.54|2.14|0
1681406400000|2023-04-13 17:20:00|3.59|2.19|3.58|2.18|3.6|2.2|3.55|2.15|0
1681406700000|2023-04-13 17:25:00|3.57|2.17|3.55|2.15|3.59|2.19|3.54|2.14|0
1681407000000|2023-04-13 17:30:00|3.56|2.16|3.55|2.15|3.57|2.17|3.53|2.13|0
1681407300000|2023-04-13 17:35:00|3.54|2.14|3.6|2.2|3.6|2.2|3.53|2.13|0
1681407600000|2023-04-13 17:40:00|3.59|2.19|3.68|2.28|3.69|2.29|3.59|2.19|0
1681407900000|2023-04-13 17:45:00|3.69|2.29|3.7|2.3|3.7|2.3|3.68|2.28|0
1681408200000|2023-04-13 17:50:00|3.71|2.31|3.74|2.34|3.76|2.36|3.69|2.29|0
1681408500000|2023-04-13 17:55:00|3.73|2.33|3.73|2.33|3.75|2.35|3.71|2.31|0
1681408800000|2023-04-13 18:00:00|3.74|2.34|3.64|2.24|3.77|2.37|3.63|2.23|0
1681409100000|2023-04-13 18:05:00|3.65|2.25|3.68|2.28|3.68|2.28|3.65|2.25|0
1681409400000|2023-04-13 18:10:00|3.67|2.27|3.71|2.31|3.72|2.32|3.67|2.27|0
1681409700000|2023-04-13 18:15:00|3.72|2.32|3.75|2.35|3.79|2.39|3.72|2.32|0
1681410000000|2023-04-13 18:20:00|3.74|2.34|3.72|2.32|3.77|2.37|3.7|2.3|0
1681410300000|2023-04-13 18:25:00|3.73|2.33|3.7|2.3|3.73|2.33|3.7|2.3|0
1681410600000|2023-04-13 18:30:00|3.71|2.31|3.69|2.29|3.73|2.33|3.69|2.29|0
1681410900000|2023-04-13 18:35:00|3.68|2.28|3.71|2.31|3.74|2.34|3.66|2.26|0
1681411200000|2023-04-13 18:40:00|3.7|2.3|3.76|2.36|3.77|2.37|3.69|2.29|0
1681411500000|2023-04-13 18:45:00|3.77|2.37|3.68|2.28|3.78|2.38|3.67|2.27|0
1681411800000|2023-04-13 18:50:00|3.69|2.29|3.71|2.31|3.71|2.31|3.65|2.25|0
1681412100000|2023-04-13 18:55:00|3.72|2.32|3.72|2.32|3.75|2.35|3.69|2.29|0
1681412400000|2023-04-13 19:00:00|3.74|2.34|3.73|2.33|3.75|2.35|3.7|2.3|0
1681412700000|2023-04-13 19:05:00|3.74|2.34|3.72|2.32|3.75|2.35|3.68|2.28|0
1681413000000|2023-04-13 19:10:00|3.73|2.33|3.68|2.28|3.74|2.34|3.68|2.28|0
1681413300000|2023-04-13 19:15:00|3.67|2.27|3.64|2.24|3.72|2.32|3.64|2.24|0
1681413600000|2023-04-13 19:20:00|3.65|2.25|3.63|2.23|3.7|2.3|3.61|2.21|0
1681413900000|2023-04-13 19:25:00|3.62|2.22|3.66|2.26|3.66|2.26|3.6|2.2|0
1681414200000|2023-04-13 19:30:00|3.65|2.25|3.61|2.21|3.65|2.25|3.58|2.18|0
1681414500000|2023-04-13 19:35:00|3.6|2.2|3.59|2.19|3.61|2.21|3.57|2.17|0
1681414800000|2023-04-13 19:40:00|3.6|2.2|3.67|2.27|3.68|2.28|3.6|2.2|0
1681415100000|2023-04-13 19:45:00|3.66|2.26|3.6|2.2|3.71|2.31|3.58|2.18|0
1681415400000|2023-04-13 19:50:00|3.58|2.18|3.59|2.19|3.6|2.2|3.56|2.16|0
1681415700000|2023-04-13 19:55:00|3.58|2.18|3.62|2.22|3.62|2.22|3.56|2.16|0
1681416000000|2023-04-13 20:00:00|3.61|2.21|3.61|2.21|3.61|2.21|3.57|2.17|0
1681416300000|2023-04-13 20:05:00|3.6|2.2|3.61|2.21|3.62|2.22|3.6|2.2|0
1681416600000|2023-04-13 20:10:00|3.62|2.22|3.61|2.21|3.62|2.22|3.61|2.21|0
1681416900000|2023-04-13 20:15:00|3.71|2.11|3.7|2.1|3.71|2.11|3.7|2.1|0
1681417500000|2023-04-13 20:25:00|3.71|2.11|3.72|2.12|3.72|2.12|3.71|2.11|0
1681417800000|2023-04-13 20:30:00|3.71|2.11|3.7|2.1|3.71|2.11|3.7|2.1|0
1681418100000|2023-04-13 20:35:00|3.71|2.11|3.7|2.1|3.71|2.11|3.7|2.1|0
1681418400000|2023-04-13 20:40:00|3.69|2.09|3.66|2.06|3.69|2.09|3.66|2.06|0
1681418700000|2023-04-13 20:45:00|3.65|2.05|3.66|2.06|3.68|2.08|3.65|2.05|0
1681419000000|2023-04-13 20:50:00|3.65|2.05|3.62|2.02|3.66|2.06|3.62|2.02|0
1681419300000|2023-04-13 20:55:00|3.63|2.03|3.62|2.02|3.63|2.03|3.61|2.01|0
1681419600000|2023-04-13 21:00:00|3.64|2.04|3.62|2.02|3.64|2.04|3.62|2.02|0
1681419900000|2023-04-13 21:05:00|3.63|2.03|3.63|2.03|3.63|2.03|3.62|2.02|0
1681420200000|2023-04-13 21:10:00|3.64|2.04|3.63|2.03|3.64|2.04|3.63|2.03|0
1681420500000|2023-04-13 21:15:00|3.64|2.04|3.65|2.05|3.65|2.05|3.64|2.04|0
1681420800000|2023-04-13 21:20:00|3.64|2.04|3.65|2.05|3.65|2.05|3.64|2.04|0
1681421100000|2023-04-13 21:25:00|3.64|2.04|3.64|2.04|3.64|2.04|3.64|2.04|0
1681421400000|2023-04-13 21:30:00|3.63|2.03|3.64|2.04|3.64|2.04|3.63|2.03|0
1681421700000|2023-04-13 21:35:00|3.63|2.03|3.63|2.03|3.63|2.03|3.63|2.03|0
1681422000000|2023-04-13 21:40:00|3.64|2.04|3.64|2.04|3.64|2.04|3.64|2.04|0
1681422300000|2023-04-13 21:45:00|3.63|2.03|3.62|2.02|3.63|2.03|3.62|2.02|0
1681422600000|2023-04-13 21:50:00|3.63|2.03|3.61|2.01|3.63|2.03|3.61|2.01|0
1681423200000|2023-04-13 22:00:00|3.63|2.03|3.61|2.01|3.63|2.03|3.58|1.98|0
1681423500000|2023-04-13 22:05:00|3.62|2.02|3.62|2.02|3.63|2.03|3.61|2.01|0
1681423800000|2023-04-13 22:10:00|3.63|2.03|3.63|2.03|3.64|2.04|3.62|2.02|0
1681424100000|2023-04-13 22:15:00|3.64|2.04|3.63|2.03|3.65|2.05|3.63|2.03|0
1681424400000|2023-04-13 22:20:00|3.64|2.04|3.65|2.05|3.65|2.05|3.64|2.04|0
1681424700000|2023-04-13 22:25:00|3.64|2.04|3.64|2.04|3.65|2.05|3.64|2.04|0
1681425000000|2023-04-13 22:30:00|3.65|2.05|3.63|2.03|3.65|2.05|3.63|2.03|0
1681425300000|2023-04-13 22:35:00|3.64|2.04|3.67|2.07|3.67|2.07|3.64|2.04|0
1681425600000|2023-04-13 22:40:00|3.66|2.06|3.67|2.07|3.67|2.07|3.65|2.05|0
1681425900000|2023-04-13 22:45:00|3.66|2.06|3.67|2.07|3.68|2.08|3.66|2.06|0
1681426200000|2023-04-13 22:50:00|3.68|2.08|3.67|2.07|3.69|2.09|3.66|2.06|0
1681426500000|2023-04-13 22:55:00|3.68|2.08|3.66|2.06|3.68|2.08|3.66|2.06|0
1681426800000|2023-04-13 23:00:00|3.67|2.07|3.68|2.08|3.68|2.08|3.67|2.07|0
1681427100000|2023-04-13 23:05:00|3.69|2.09|3.68|2.08|3.69|2.09|3.68|2.08|0
1681427400000|2023-04-13 23:10:00|3.67|2.07|3.67|2.07|3.68|2.08|3.67|2.07|0
1681427700000|2023-04-13 23:15:00|3.68|2.08|3.67|2.07|3.68|2.08|3.67|2.07|0
1681428000000|2023-04-13 23:20:00|3.66|2.06|3.66|2.06|3.67|2.07|3.65|2.05|0
1681428300000|2023-04-13 23:25:00|3.65|2.05|3.64|2.04|3.65|2.05|3.63|2.03|0
1681428600000|2023-04-13 23:30:00|3.65|2.05|3.65|2.05|3.65|2.05|3.64|2.04|0
1681428900000|2023-04-13 23:35:00|3.64|2.04|3.65|2.05|3.65|2.05|3.64|2.04|0
1681429200000|2023-04-13 23:40:00|3.64|2.04|3.62|2.02|3.65|2.05|3.61|2.01|0
1681429500000|2023-04-13 23:45:00|3.63|2.03|3.61|2.01|3.63|2.03|3.61|2.01|0
1681429800000|2023-04-13 23:50:00|3.62|2.02|3.63|2.03|3.63|2.03|3.61|2.01|0
1681430100000|2023-04-13 23:55:00|3.62|2.02|3.65|2.05|3.65|2.05|3.62|2.02|0
1681430400000|2023-04-14 00:00:00|3.63|2.03|3.66|2.06|3.66|2.06|3.62|2.02|0
1681430700000|2023-04-14 00:05:00|3.67|2.07|3.63|2.03|3.67|2.07|3.62|2.02|0
1681431000000|2023-04-14 00:10:00|3.62|2.02|3.65|2.05|3.65|2.05|3.62|2.02|0
1681431300000|2023-04-14 00:15:00|3.66|2.06|3.66|2.06|3.66|2.06|3.64|2.04|0
1681431600000|2023-04-14 00:20:00|3.65|2.05|3.67|2.07|3.68|2.08|3.65|2.05|0
1681431900000|2023-04-14 00:25:00|3.68|2.08|3.69|2.09|3.7|2.1|3.67|2.07|0
1681432200000|2023-04-14 00:30:00|3.7|2.1|3.72|2.12|3.72|2.12|3.7|2.1|0
1681432500000|2023-04-14 00:35:00|3.71|2.11|3.74|2.14|3.75|2.15|3.71|2.11|0
1681432800000|2023-04-14 00:40:00|3.75|2.15|3.76|2.16|3.76|2.16|3.74|2.14|0
1681433100000|2023-04-14 00:45:00|3.75|2.15|3.74|2.14|3.76|2.16|3.73|2.13|0
1681433400000|2023-04-14 00:50:00|3.75|2.15|3.74|2.14|3.75|2.15|3.73|2.13|0
1681433700000|2023-04-14 00:55:00|3.75|2.15|3.73|2.13|3.75|2.15|3.72|2.12|0
1681434000000|2023-04-14 01:00:00|3.72|2.12|3.73|2.13|3.73|2.13|3.72|2.12|0
1681434300000|2023-04-14 01:05:00|3.72|2.12|3.7|2.1|3.72|2.12|3.7|2.1|0
1681434600000|2023-04-14 01:10:00|3.71|2.11|3.7|2.1|3.71|2.11|3.69|2.09|0
1681434900000|2023-04-14 01:15:00|3.69|2.09|3.7|2.1|3.71|2.11|3.69|2.09|0
1681435200000|2023-04-14 01:20:00|3.71|2.11|3.69|2.09|3.71|2.11|3.69|2.09|0
1681435500000|2023-04-14 01:25:00|3.7|2.1|3.69|2.09|3.7|2.1|3.69|2.09|0
1681435800000|2023-04-14 01:30:00|3.7|2.1|3.69|2.09|3.7|2.1|3.69|2.09|0
1681436100000|2023-04-14 01:35:00|3.7|2.1|3.68|2.08|3.7|2.1|3.68|2.08|0
1681436400000|2023-04-14 01:40:00|3.69|2.09|3.64|2.04|3.69|2.09|3.64|2.04|0
1681436700000|2023-04-14 01:45:00|3.65|2.05|3.65|2.05|3.65|2.05|3.63|2.03|0
1681437000000|2023-04-14 01:50:00|3.66|2.06|3.65|2.05|3.66|2.06|3.65|2.05|0
1681437300000|2023-04-14 01:55:00|3.66|2.06|3.66|2.06|3.66|2.06|3.65|2.05|0
1681437600000|2023-04-14 02:00:00|3.65|2.05|3.67|2.07|3.68|2.08|3.65|2.05|0
1681437900000|2023-04-14 02:05:00|3.68|2.08|3.67|2.07|3.68|2.08|3.66|2.06|0
1681438200000|2023-04-14 02:10:00|3.66|2.06|3.67|2.07|3.67|2.07|3.66|2.06|0
1681438500000|2023-04-14 02:15:00|3.66|2.06|3.66|2.06|3.67|2.07|3.66|2.06|0
1681438800000|2023-04-14 02:20:00|3.65|2.05|3.64|2.04|3.66|2.06|3.64|2.04|0
1681439100000|2023-04-14 02:25:00|3.63|2.03|3.64|2.04|3.64|2.04|3.63|2.03|0
1681439400000|2023-04-14 02:30:00|3.65|2.05|3.67|2.07|3.67|2.07|3.64|2.04|0
1681439700000|2023-04-14 02:35:00|3.66|2.06|3.66|2.06|3.66|2.06|3.64|2.04|0
1681440000000|2023-04-14 02:40:00|3.65|2.05|3.65|2.05|3.66|2.06|3.65|2.05|0
1681440300000|2023-04-14 02:45:00|3.66|2.06|3.65|2.05|3.66|2.06|3.64|2.04|0
1681440600000|2023-04-14 02:50:00|3.64|2.04|3.64|2.04|3.65|2.05|3.63|2.03|0
1681440900000|2023-04-14 02:55:00|3.63|2.03|3.63|2.03|3.64|2.04|3.63|2.03|0
1681441200000|2023-04-14 03:00:00|3.64|2.04|3.64|2.04|3.64|2.04|3.63|2.03|0
1681441500000|2023-04-14 03:05:00|3.63|2.03|3.63|2.03|3.64|2.04|3.63|2.03|0
1681441800000|2023-04-14 03:10:00|3.64|2.04|3.64|2.04|3.64|2.04|3.63|2.03|0
1681442100000|2023-04-14 03:15:00|3.65|2.05|3.65|2.05|3.65|2.05|3.64|2.04|0
1681442400000|2023-04-14 03:20:00|3.64|2.04|3.64|2.04|3.65|2.05|3.63|2.03|0
1681442700000|2023-04-14 03:25:00|3.63|2.03|3.65|2.05|3.65|2.05|3.63|2.03|0
1681443000000|2023-04-14 03:30:00|3.64|2.04|3.67|2.07|3.68|2.08|3.64|2.04|0
1681443300000|2023-04-14 03:35:00|3.68|2.08|3.69|2.09|3.7|2.1|3.68|2.08|0
1681443900000|2023-04-14 03:45:00|3.7|2.1|3.69|2.09|3.7|2.1|3.69|2.09|0
1681444200000|2023-04-14 03:50:00|3.7|2.1|3.68|2.08|3.7|2.1|3.68|2.08|0
1681444500000|2023-04-14 03:55:00|3.67|2.07|3.66|2.06|3.68|2.08|3.66|2.06|0
1681444800000|2023-04-14 04:00:00|3.67|2.07|3.65|2.05|3.67|2.07|3.65|2.05|0
1681445100000|2023-04-14 04:05:00|3.64|2.04|3.65|2.05|3.65|2.05|3.64|2.04|0
1681445400000|2023-04-14 04:10:00|3.66|2.06|3.66|2.06|3.66|2.06|3.66|2.06|0
1681445700000|2023-04-14 04:15:00|3.65|2.05|3.67|2.07|3.67|2.07|3.65|2.05|0
1681446000000|2023-04-14 04:20:00|3.66|2.06|3.66|2.06|3.66|2.06|3.66|2.06|0
1681446300000|2023-04-14 04:25:00|3.65|2.05|3.65|2.05|3.66|2.06|3.64|2.04|0
1681446600000|2023-04-14 04:30:00|3.66|2.06|3.64|2.04|3.66|2.06|3.64|2.04|0
1681447800000|2023-04-14 04:50:00|3.65|2.05|3.66|2.06|3.66|2.06|3.65|2.05|0
1681448100000|2023-04-14 04:55:00|3.65|2.05|3.64|2.04|3.65|2.05|3.64|2.04|0
1681448400000|2023-04-14 05:00:00|3.63|2.03|3.63|2.03|3.64|2.04|3.63|2.03|0
1681448700000|2023-04-14 05:05:00|3.64|2.04|3.63|2.03|3.64|2.04|3.63|2.03|0
1681449000000|2023-04-14 05:10:00|3.64|2.04|3.65|2.05|3.65|2.05|3.63|2.03|0
1681449300000|2023-04-14 05:15:00|3.64|2.04|3.64|2.04|3.65|2.05|3.64|2.04|0
1681449600000|2023-04-14 05:20:00|3.65|2.05|3.65|2.05|3.65|2.05|3.64|2.04|0
1681449900000|2023-04-14 05:25:00|3.64|2.04|3.64|2.04|3.65|2.05|3.64|2.04|0
1681450200000|2023-04-14 05:30:00|3.63|2.03|3.64|2.04|3.64|2.04|3.63|2.03|0
1681450500000|2023-04-14 05:35:00|3.63|2.03|3.63|2.03|3.64|2.04|3.63|2.03|0
1681450800000|2023-04-14 05:40:00|3.64|2.04|3.63|2.03|3.64|2.04|3.63|2.03|0
1681451100000|2023-04-14 05:45:00|3.64|2.04|3.64|2.04|3.64|2.04|3.63|2.03|0
1681451400000|2023-04-14 05:50:00|3.63|2.03|3.65|2.05|3.65|2.05|3.63|2.03|0
1681451700000|2023-04-14 05:55:00|3.64|2.04|3.66|2.06|3.66|2.06|3.64|2.04|0
1681452000000|2023-04-14 06:00:00|3.65|2.05|3.61|2.01|3.65|2.05|3.6|2|0
1681452300000|2023-04-14 06:05:00|3.6|2|3.51|2.11|3.6|2.11|3.48|2|0
1681452600000|2023-04-14 06:10:00|3.52|2.12|3.52|2.12|3.52|2.12|3.51|2.11|0
1681452900000|2023-04-14 06:15:00|3.51|2.11|3.52|2.12|3.52|2.12|3.51|2.11|0
1681453200000|2023-04-14 06:20:00|3.51|2.11|3.52|2.12|3.53|2.13|3.51|2.11|0
1681453500000|2023-04-14 06:25:00|3.51|2.11|3.52|2.12|3.53|2.13|3.51|2.11|0
1681453800000|2023-04-14 06:30:00|3.51|2.11|3.53|2.13|3.53|2.13|3.51|2.11|0
1681454100000|2023-04-14 06:35:00|3.54|2.14|3.53|2.13|3.54|2.14|3.52|2.12|0
1681454400000|2023-04-14 06:40:00|3.54|2.14|3.52|2.12|3.54|2.14|3.51|2.11|0
1681454700000|2023-04-14 06:45:00|3.51|2.11|3.47|2.07|3.52|2.12|3.47|2.07|0
1681455000000|2023-04-14 06:50:00|3.46|2.06|3.49|2.09|3.49|2.09|3.46|2.06|0
1681455300000|2023-04-14 06:55:00|3.48|2.08|3.49|2.09|3.5|2.1|3.48|2.08|0
1681455600000|2023-04-14 07:00:00|3.48|2.08|3.48|2.08|3.52|2.12|3.48|2.08|0
1681455900000|2023-04-14 07:05:00|3.47|2.07|3.48|2.08|3.51|2.11|3.46|2.06|0
1681456200000|2023-04-14 07:10:00|3.49|2.09|3.52|2.12|3.54|2.14|3.49|2.09|0
1681456500000|2023-04-14 07:15:00|3.51|2.11|3.53|2.13|3.54|2.14|3.5|2.1|0
1681456800000|2023-04-14 07:20:00|3.54|2.14|3.55|2.15|3.57|2.17|3.53|2.13|0
1681457100000|2023-04-14 07:25:00|3.54|2.14|3.57|2.17|3.58|2.18|3.53|2.13|0
1681457400000|2023-04-14 07:30:00|3.58|2.18|3.58|2.18|3.59|2.19|3.57|2.17|0
1681457700000|2023-04-14 07:35:00|3.57|2.17|3.56|2.16|3.59|2.19|3.56|2.16|0
1681458000000|2023-04-14 07:40:00|3.57|2.17|3.54|2.14|3.57|2.17|3.53|2.13|0
1681458300000|2023-04-14 07:45:00|3.53|2.13|3.53|2.13|3.54|2.14|3.51|2.11|0
1681458600000|2023-04-14 07:50:00|3.54|2.14|3.55|2.15|3.56|2.16|3.52|2.12|0
1681458900000|2023-04-14 07:55:00|3.54|2.14|3.54|2.14|3.55|2.15|3.54|2.14|0
1681459200000|2023-04-14 08:00:00|3.55|2.15|3.53|2.13|3.55|2.15|3.52|2.12|0
1681459500000|2023-04-14 08:05:00|3.52|2.12|3.52|2.12|3.53|2.13|3.5|2.1|0
1681459800000|2023-04-14 08:10:00|3.51|2.11|3.48|2.08|3.52|2.12|3.48|2.08|0
1681460100000|2023-04-14 08:15:00|3.49|2.09|3.45|2.05|3.49|2.09|3.44|2.04|0
1681460400000|2023-04-14 08:20:00|3.44|2.04|3.44|2.04|3.46|2.06|3.43|2.03|0
1681460700000|2023-04-14 08:25:00|3.43|2.03|3.44|2.04|3.45|2.05|3.42|2.02|0
1681461000000|2023-04-14 08:30:00|3.45|2.05|3.44|2.04|3.45|2.05|3.43|2.03|0
1681461300000|2023-04-14 08:35:00|3.45|2.05|3.44|2.04|3.46|2.06|3.44|2.04|0
1681461600000|2023-04-14 08:40:00|3.45|2.05|3.44|2.04|3.45|2.05|3.43|2.03|0
1681461900000|2023-04-14 08:45:00|3.43|2.03|3.43|2.03|3.44|2.04|3.4|2|0
1681462200000|2023-04-14 08:50:00|3.44|2.04|3.44|2.04|3.45|2.05|3.42|2.02|0
1681462500000|2023-04-14 08:55:00|3.43|2.03|3.42|2.02|3.44|2.04|3.42|2.02|0
1681462800000|2023-04-14 09:00:00|3.43|2.03|3.41|2.01|3.43|2.03|3.4|2|0
1681463100000|2023-04-14 09:05:00|3.42|2.02|3.4|2|3.43|2.03|3.4|2|0
1681463400000|2023-04-14 09:10:00|3.41|2.01|3.41|2.01|3.41|2.01|3.4|2|0
1681463700000|2023-04-14 09:15:00|3.4|2|3.43|2.03|3.43|2.03|3.4|2|0
1681464000000|2023-04-14 09:20:00|3.44|2.04|3.45|2.05|3.46|2.06|3.43|2.03|0
1681464300000|2023-04-14 09:25:00|3.46|2.06|3.45|2.05|3.46|2.06|3.43|2.03|0
1681464600000|2023-04-14 09:30:00|3.44|2.04|3.43|2.03|3.44|2.04|3.42|2.02|0
1681464900000|2023-04-14 09:35:00|3.42|2.02|3.43|2.03|3.43|2.03|3.41|2.01|0
1681465200000|2023-04-14 09:40:00|3.44|2.04|3.46|2.06|3.47|2.07|3.43|2.03|0
1681465500000|2023-04-14 09:45:00|3.45|2.05|3.42|2.02|3.45|2.05|3.41|2.01|0
1681465800000|2023-04-14 09:50:00|3.43|2.03|3.43|2.03|3.45|2.05|3.43|2.03|0
1681466100000|2023-04-14 09:55:00|3.44|2.04|3.44|2.04|3.44|2.04|3.41|2.01|0
1681466400000|2023-04-14 10:00:00|3.42|2.02|3.43|2.03|3.44|2.04|3.41|2.01|0
1681466700000|2023-04-14 10:05:00|3.42|2.02|3.42|2.02|3.44|2.04|3.41|2.01|0
1681467000000|2023-04-14 10:10:00|3.41|2.01|3.36|1.96|3.42|2.02|3.36|1.96|0
1681467300000|2023-04-14 10:15:00|3.37|1.97|3.36|1.96|3.38|1.98|3.35|1.95|0
1681467600000|2023-04-14 10:20:00|3.37|1.97|3.42|2.02|3.42|2.02|3.36|1.96|0
1681467900000|2023-04-14 10:25:00|3.43|2.03|3.42|2.02|3.43|2.03|3.42|2.02|0
1681468200000|2023-04-14 10:30:00|3.43|2.03|3.38|1.98|3.43|2.03|3.38|1.98|0
1681468500000|2023-04-14 10:35:00|3.39|1.99|3.39|1.99|3.39|1.99|3.38|1.98|0
1681468800000|2023-04-14 10:40:00|3.4|2|3.43|2.03|3.43|2.03|3.39|1.99|0
1681469100000|2023-04-14 10:45:00|3.44|2.04|3.49|2.09|3.5|2.1|3.43|2.03|0
1681469400000|2023-04-14 10:50:00|3.48|2.08|3.45|2.05|3.52|2.12|3.43|2.03|0
1681469700000|2023-04-14 10:55:00|3.44|2.04|3.48|2.08|3.49|2.09|3.43|2.03|0
1681470000000|2023-04-14 11:00:00|3.5|2.1|3.51|2.11|3.53|2.13|3.46|2.06|0
1681470300000|2023-04-14 11:05:00|3.52|2.12|3.57|2.17|3.58|2.18|3.52|2.12|0
1681470600000|2023-04-14 11:10:00|3.58|2.18|3.56|2.16|3.61|2.21|3.56|2.16|0
1681470900000|2023-04-14 11:15:00|3.57|2.17|3.52|2.12|3.57|2.17|3.51|2.11|0
1681471200000|2023-04-14 11:20:00|3.51|2.11|3.52|2.12|3.52|2.12|3.48|2.08|0
1681471500000|2023-04-14 11:25:00|3.51|2.11|3.53|2.13|3.53|2.13|3.49|2.09|0
1681471800000|2023-04-14 11:30:00|3.52|2.12|3.51|2.11|3.54|2.14|3.51|2.11|0
1681472100000|2023-04-14 11:35:00|3.52|2.12|3.5|2.1|3.53|2.13|3.48|2.08|0
1681472400000|2023-04-14 11:40:00|3.51|2.11|3.5|2.1|3.51|2.11|3.49|2.09|0
1681472700000|2023-04-14 11:45:00|3.49|2.09|3.53|2.13|3.53|2.13|3.48|2.08|0
1681473000000|2023-04-14 11:50:00|3.52|2.12|3.54|2.14|3.54|2.14|3.52|2.12|0
1681473300000|2023-04-14 11:55:00|3.53|2.13|3.51|2.11|3.53|2.13|3.5|2.1|0
1681473600000|2023-04-14 12:00:00|3.53|2.13|3.56|2.16|3.57|2.17|3.51|2.11|0
1681473900000|2023-04-14 12:05:00|3.55|2.15|3.58|2.18|3.59|2.19|3.55|2.15|0
1681474200000|2023-04-14 12:10:00|3.59|2.19|3.65|2.25|3.65|2.25|3.59|2.19|0
1681474500000|2023-04-14 12:15:00|3.64|2.24|3.64|2.24|3.66|2.26|3.63|2.23|0
1681474800000|2023-04-14 12:20:00|3.65|2.25|3.59|2.19|3.65|2.25|3.58|2.18|0
1681475100000|2023-04-14 12:25:00|3.58|2.18|3.59|2.19|3.61|2.21|3.58|2.18|0
1681475400000|2023-04-14 12:30:00|3.67|2.27|3.45|2.05|3.67|2.27|3.44|2.04|0
1681475700000|2023-04-14 12:35:00|3.41|2.01|3.54|2.14|3.56|2.16|3.41|2.01|0
1681476000000|2023-04-14 12:40:00|3.53|2.13|3.42|2.02|3.55|2.15|3.4|2|0
1681476300000|2023-04-14 12:45:00|3.4|2|3.4|2|3.41|2.01|3.35|1.95|0
1681476600000|2023-04-14 12:50:00|3.39|1.99|3.4|2|3.44|2.04|3.39|1.99|0
1681476900000|2023-04-14 12:55:00|3.39|1.99|3.44|2.04|3.44|2.04|3.36|1.96|0
1681477200000|2023-04-14 13:00:00|3.43|2.03|3.41|2.01|3.47|2.07|3.41|2.01|0
1681477500000|2023-04-14 13:05:00|3.4|2|3.41|2.01|3.41|2.01|3.37|1.97|0
1681477800000|2023-04-14 13:10:00|3.4|2|3.39|1.99|3.43|2.03|3.38|1.98|0
1681478100000|2023-04-14 13:15:00|3.4|2|3.46|2.06|3.47|2.07|3.39|1.99|0
1681478400000|2023-04-14 13:20:00|3.45|2.05|3.45|2.05|3.46|2.06|3.44|2.04|0
1681478700000|2023-04-14 13:25:00|3.44|2.04|3.42|2.02|3.45|2.05|3.4|2|0
1681479000000|2023-04-14 13:30:00|3.43|2.03|3.5|2.1|3.51|2.11|3.43|2.03|0
1681479300000|2023-04-14 13:35:00|3.51|2.11|3.69|2.29|3.73|2.33|3.51|2.11|0
1681479600000|2023-04-14 13:40:00|3.67|2.27|3.76|2.36|3.79|2.39|3.62|2.22|0
1681479900000|2023-04-14 13:45:00|3.77|2.37|3.74|2.34|3.82|2.42|3.71|2.31|0
1681480200000|2023-04-14 13:50:00|3.76|2.36|3.74|2.34|3.82|2.42|3.73|2.33|0
1681480500000|2023-04-14 13:55:00|3.73|2.33|3.77|2.37|3.84|2.44|3.73|2.33|0
1681480800000|2023-04-14 14:00:00|3.68|2.28|3.78|2.38|3.81|2.41|3.62|2.22|0
1681481100000|2023-04-14 14:05:00|3.77|2.37|3.37|1.97|3.77|2.37|3.32|1.92|0
1681481400000|2023-04-14 14:10:00|3.38|1.98|3.61|2.21|3.65|2.25|3.38|1.98|0
1681481700000|2023-04-14 14:15:00|3.59|2.19|3.47|2.07|3.62|2.22|3.42|2.02|0
1681482000000|2023-04-14 14:20:00|3.46|2.06|3.38|1.98|3.54|2.14|3.37|1.97|0
1681482300000|2023-04-14 14:25:00|3.39|1.99|3.4|2|3.45|2.05|3.36|1.96|0
1681482600000|2023-04-14 14:30:00|3.41|2.01|3.41|2.01|3.47|2.07|3.34|1.94|0
1681482900000|2023-04-14 14:35:00|3.4|2|3.47|2.07|3.47|2.07|3.35|1.95|0
1681483200000|2023-04-14 14:40:00|3.45|2.05|3.4|2|3.47|2.07|3.29|1.89|0
1681483500000|2023-04-14 14:45:00|3.41|2.01|3.42|2.02|3.48|2.08|3.35|1.95|0
1681483800000|2023-04-14 14:50:00|3.4|2|3.32|1.92|3.47|2.07|3.3|1.9|0
1681484100000|2023-04-14 14:55:00|3.31|1.91|3.4|2|3.44|2.04|3.3|1.9|0
1681484400000|2023-04-14 15:00:00|3.41|2.01|3.32|1.92|3.41|2.01|3.29|1.89|0
1681484700000|2023-04-14 15:05:00|3.31|1.91|3.36|1.96|3.39|1.99|3.28|1.88|0
1681485000000|2023-04-14 15:10:00|3.37|1.97|3.4|2|3.45|2.05|3.37|1.97|0
1681485300000|2023-04-14 15:15:00|3.41|2.01|3.41|2.01|3.41|2.01|3.34|1.94|0
1681485600000|2023-04-14 15:20:00|3.4|2|3.33|1.93|3.43|2.03|3.31|1.91|0
1681485900000|2023-04-14 15:25:00|3.32|1.92|3.26|1.86|3.32|1.92|3.25|1.85|0
1681486200000|2023-04-14 15:30:00|3.28|1.88|3.24|1.84|3.29|1.89|3.17|1.77|0
1681486500000|2023-04-14 15:35:00|3.25|1.85|3.18|1.78|3.26|1.86|3.17|1.77|0
1681486800000|2023-04-14 15:40:00|3.17|1.77|3.2|1.8|3.21|1.81|3.16|1.76|0
1681487100000|2023-04-14 15:45:00|3.21|1.81|3.18|1.78|3.25|1.85|3.17|1.77|0
1681487400000|2023-04-14 15:50:00|3.17|1.77|3.2|1.8|3.22|1.82|3.15|1.75|0
1681487700000|2023-04-14 15:55:00|3.19|1.79|3.24|1.84|3.24|1.84|3.14|1.74|0
1681488000000|2023-04-14 16:00:00|3.23|1.83|3.19|1.79|3.25|1.85|3.17|1.77|0
1681488300000|2023-04-14 16:05:00|3.18|1.78|3.16|1.76|3.24|1.84|3.1|1.7|0
1681488600000|2023-04-14 16:10:00|3.15|1.75|3.14|1.74|3.17|1.77|3.11|1.71|0
1681488900000|2023-04-14 16:15:00|3.13|1.73|3.15|1.75|3.16|1.76|3.11|1.71|0
1681489200000|2023-04-14 16:20:00|3.14|1.74|3.14|1.74|3.18|1.78|3.11|1.71|0
1681489500000|2023-04-14 16:25:00|3.13|1.73|3.14|1.74|3.16|1.76|3.12|1.72|0
1681489800000|2023-04-14 16:30:00|3.13|1.73|3.12|1.72|3.13|1.73|3.08|1.68|0
1681490100000|2023-04-14 16:35:00|3.13|1.73|3.06|1.66|3.13|1.73|3.05|1.65|0
1681490400000|2023-04-14 16:40:00|3.05|1.65|3.01|1.61|3.09|1.69|3.01|1.61|0
1681490700000|2023-04-14 16:45:00|3|1.6|3.08|1.68|3.09|1.69|2.95|1.55|0
1681491000000|2023-04-14 16:50:00|3.07|1.67|3.13|1.73|3.17|1.77|3.07|1.67|0
1681491300000|2023-04-14 16:55:00|3.12|1.72|3.14|1.74|3.15|1.75|3.1|1.7|0
1681491600000|2023-04-14 17:00:00|3.13|1.73|3.22|1.82|3.24|1.84|3.13|1.73|0
1681491900000|2023-04-14 17:05:00|3.23|1.83|3.25|1.85|3.28|1.88|3.23|1.83|0
1681492200000|2023-04-14 17:10:00|3.26|1.86|3.3|1.9|3.33|1.93|3.26|1.86|0
1681492500000|2023-04-14 17:15:00|3.31|1.91|3.35|1.95|3.38|1.98|3.31|1.91|0
1681492800000|2023-04-14 17:20:00|3.34|1.94|3.27|1.87|3.35|1.95|3.23|1.83|0
1681493100000|2023-04-14 17:25:00|3.28|1.88|3.19|1.79|3.28|1.88|3.19|1.79|0
1681493400000|2023-04-14 17:30:00|3.18|1.78|3.13|1.73|3.18|1.78|3.09|1.69|0
1681493700000|2023-04-14 17:35:00|3.14|1.74|3.11|1.71|3.14|1.74|3.09|1.69|0
1681494000000|2023-04-14 17:40:00|3.12|1.72|3.13|1.73|3.21|1.81|3.12|1.72|0
1681494300000|2023-04-14 17:45:00|3.12|1.72|3.18|1.78|3.2|1.8|3.11|1.71|0
1681494600000|2023-04-14 17:50:00|3.19|1.79|3.24|1.84|3.24|1.84|3.18|1.78|0
1681494900000|2023-04-14 17:55:00|3.23|1.83|3.12|1.72|3.29|1.89|3.12|1.72|0
1681495200000|2023-04-14 18:00:00|3.13|1.73|3.09|1.69|3.15|1.75|3.07|1.67|0
1681495500000|2023-04-14 18:05:00|3.07|1.67|3.15|1.75|3.17|1.77|3.07|1.67|0
1681495800000|2023-04-14 18:10:00|3.16|1.76|3.18|1.78|3.18|1.78|3.14|1.74|0
1681496100000|2023-04-14 18:15:00|3.19|1.79|3.21|1.81|3.24|1.84|3.18|1.78|0
1681496400000|2023-04-14 18:20:00|3.2|1.8|3.28|1.88|3.3|1.9|3.2|1.8|0
1681496700000|2023-04-14 18:25:00|3.27|1.87|3.3|1.9|3.31|1.91|3.24|1.84|0
1681497000000|2023-04-14 18:30:00|3.31|1.91|3.34|1.94|3.36|1.96|3.31|1.91|0
1681497300000|2023-04-14 18:35:00|3.35|1.95|3.29|1.89|3.35|1.95|3.28|1.88|0
1681497600000|2023-04-14 18:40:00|3.3|1.9|3.34|1.94|3.34|1.94|3.26|1.86|0
1681497900000|2023-04-14 18:45:00|3.33|1.93|3.19|1.79|3.35|1.95|3.19|1.79|0
1681498200000|2023-04-14 18:50:00|3.18|1.78|3.14|1.74|3.19|1.79|3.12|1.72|0
1681498500000|2023-04-14 18:55:00|3.15|1.75|3.18|1.78|3.19|1.79|3.14|1.74|0
1681498800000|2023-04-14 19:00:00|3.17|1.77|3.13|1.73|3.18|1.78|3.12|1.72|0
1681499100000|2023-04-14 19:05:00|3.14|1.74|3.11|1.71|3.14|1.74|3.09|1.69|0
1681499400000|2023-04-14 19:10:00|3.12|1.72|3.03|1.63|3.12|1.72|3.02|1.62|0
1681499700000|2023-04-14 19:15:00|3.02|1.62|2.99|1.59|3.02|1.62|2.91|1.51|0
1681500000000|2023-04-14 19:20:00|3|1.6|3.08|1.68|3.09|1.69|2.95|1.55|0
1681500300000|2023-04-14 19:25:00|3.1|1.7|3.13|1.73|3.15|1.75|3.1|1.7|0
1681500600000|2023-04-14 19:30:00|3.12|1.72|3.14|1.74|3.16|1.76|3.11|1.71|0
1681500900000|2023-04-14 19:35:00|3.15|1.75|3.22|1.82|3.22|1.82|3.15|1.75|0
1681501200000|2023-04-14 19:40:00|3.23|1.83|3.29|1.89|3.3|1.9|3.2|1.8|0
1681501500000|2023-04-14 19:45:00|3.3|1.9|3.14|1.74|3.32|1.92|3.11|1.71|0
1681501800000|2023-04-14 19:50:00|3.1|1.7|3.09|1.69|3.13|1.73|3.07|1.67|0
1681502100000|2023-04-14 19:55:00|3.08|1.68|3.13|1.73|3.15|1.75|3.07|1.67|0
1681502400000|2023-04-14 20:00:00|3.14|1.74|3.14|1.74|3.16|1.76|3.13|1.73|0
1681502700000|2023-04-14 20:05:00|3.13|1.73|3.17|1.77|3.17|1.77|3.13|1.73|0
1681503000000|2023-04-14 20:10:00|3.18|1.78|3.19|1.79|3.19|1.79|3.18|1.78|0
1681690500000|2023-04-17 00:15:00|3.47|1.87|3.47|1.87|3.48|1.88|3.46|1.86|0
1681690800000|2023-04-17 00:20:00|3.48|1.88|3.5|1.9|3.51|1.91|3.48|1.88|0
1681691100000|2023-04-17 00:25:00|3.49|1.89|3.48|1.88|3.5|1.9|3.47|1.87|0
1681691400000|2023-04-17 00:30:00|3.49|1.89|3.51|1.91|3.52|1.92|3.49|1.89|0
1681691700000|2023-04-17 00:35:00|3.5|1.9|3.48|1.88|3.5|1.9|3.48|1.88|0
1681692000000|2023-04-17 00:40:00|3.49|1.89|3.48|1.88|3.49|1.89|3.48|1.88|0
1681692300000|2023-04-17 00:45:00|3.47|1.87|3.48|1.88|3.49|1.89|3.47|1.87|0
1681692600000|2023-04-17 00:50:00|3.47|1.87|3.45|1.85|3.48|1.88|3.44|1.84|0
1681692900000|2023-04-17 00:55:00|3.44|1.84|3.43|1.83|3.44|1.84|3.43|1.83|0
1681693200000|2023-04-17 01:00:00|3.42|1.82|3.42|1.82|3.45|1.85|3.42|1.82|0
1681693500000|2023-04-17 01:05:00|3.43|1.83|3.44|1.84|3.45|1.85|3.42|1.82|0
1681693800000|2023-04-17 01:10:00|3.45|1.85|3.45|1.85|3.45|1.85|3.44|1.84|0
1681694100000|2023-04-17 01:15:00|3.44|1.84|3.44|1.84|3.45|1.85|3.42|1.82|0
1681694400000|2023-04-17 01:20:00|3.45|1.85|3.45|1.85|3.45|1.85|3.43|1.83|0
1681694700000|2023-04-17 01:25:00|3.44|1.84|3.43|1.83|3.45|1.85|3.43|1.83|0
1681695000000|2023-04-17 01:30:00|3.42|1.82|3.46|1.86|3.46|1.86|3.42|1.82|0
1681695300000|2023-04-17 01:35:00|3.45|1.85|3.45|1.85|3.46|1.86|3.44|1.84|0
1681695600000|2023-04-17 01:40:00|3.46|1.86|3.49|1.89|3.5|1.9|3.46|1.86|0
1681695900000|2023-04-17 01:45:00|3.5|1.9|3.48|1.88|3.51|1.91|3.48|1.88|0
1681696200000|2023-04-17 01:50:00|3.49|1.89|3.47|1.87|3.51|1.91|3.47|1.87|0
1681696500000|2023-04-17 01:55:00|3.48|1.88|3.46|1.86|3.48|1.88|3.46|1.86|0
1681696800000|2023-04-17 02:00:00|3.47|1.87|3.44|1.84|3.47|1.87|3.43|1.83|0
1681697100000|2023-04-17 02:05:00|3.43|1.83|3.45|1.85|3.45|1.85|3.43|1.83|0
1681697400000|2023-04-17 02:10:00|3.44|1.84|3.44|1.84|3.45|1.85|3.43|1.83|0
1681697700000|2023-04-17 02:15:00|3.45|1.85|3.45|1.85|3.46|1.86|3.44|1.84|0
1681698000000|2023-04-17 02:20:00|3.46|1.86|3.45|1.85|3.46|1.86|3.44|1.84|0
1681698300000|2023-04-17 02:25:00|3.46|1.86|3.46|1.86|3.46|1.86|3.45|1.85|0
1681698600000|2023-04-17 02:30:00|3.47|1.87|3.48|1.88|3.48|1.88|3.46|1.86|0
1681698900000|2023-04-17 02:35:00|3.47|1.87|3.47|1.87|3.48|1.88|3.46|1.86|0
1681699200000|2023-04-17 02:40:00|3.48|1.88|3.47|1.87|3.48|1.88|3.47|1.87|0
1681699500000|2023-04-17 02:45:00|3.46|1.86|3.46|1.86|3.47|1.87|3.45|1.85|0
1681699800000|2023-04-17 02:50:00|3.45|1.85|3.46|1.86|3.47|1.87|3.44|1.84|0
1681700100000|2023-04-17 02:55:00|3.45|1.85|3.45|1.85|3.46|1.86|3.45|1.85|0
1681700400000|2023-04-17 03:00:00|3.46|1.86|3.46|1.86|3.47|1.87|3.45|1.85|0
1681701000000|2023-04-17 03:10:00|3.45|1.85|3.45|1.85|3.46|1.86|3.45|1.85|0
1681701300000|2023-04-17 03:15:00|3.44|1.84|3.45|1.85|3.45|1.85|3.44|1.84|0
1681701600000|2023-04-17 03:20:00|3.46|1.86|3.46|1.86|3.46|1.86|3.46|1.86|0
1681701900000|2023-04-17 03:25:00|3.45|1.85|3.46|1.86|3.46|1.86|3.45|1.85|0
1681702200000|2023-04-17 03:30:00|3.45|1.85|3.44|1.84|3.46|1.86|3.44|1.84|0
1681702500000|2023-04-17 03:35:00|3.45|1.85|3.44|1.84|3.45|1.85|3.44|1.84|0
1681702800000|2023-04-17 03:40:00|3.45|1.85|3.45|1.85|3.45|1.85|3.44|1.84|0
1681703100000|2023-04-17 03:45:00|3.46|1.86|3.45|1.85|3.46|1.86|3.44|1.84|0
1681703400000|2023-04-17 03:50:00|3.46|1.86|3.45|1.85|3.46|1.86|3.45|1.85|0
1681703700000|2023-04-17 03:55:00|3.44|1.84|3.44|1.84|3.45|1.85|3.44|1.84|0
1681704000000|2023-04-17 04:00:00|3.45|1.85|3.45|1.85|3.47|1.87|3.44|1.84|0
1681704300000|2023-04-17 04:05:00|3.44|1.84|3.45|1.85|3.45|1.85|3.44|1.84|0
1681704600000|2023-04-17 04:10:00|3.44|1.84|3.44|1.84|3.44|1.84|3.44|1.84|0
1681704900000|2023-04-17 04:15:00|3.43|1.83|3.43|1.83|3.44|1.84|3.43|1.83|0
1681705200000|2023-04-17 04:20:00|3.42|1.82|3.44|1.84|3.44|1.84|3.42|1.82|0
1681705500000|2023-04-17 04:25:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1681705800000|2023-04-17 04:30:00|3.43|1.83|3.43|1.83|3.43|1.83|3.43|1.83|0
1681706100000|2023-04-17 04:35:00|3.44|1.84|3.44|1.84|3.44|1.84|3.43|1.83|0
1681706400000|2023-04-17 04:40:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1681706700000|2023-04-17 04:45:00|3.43|1.83|3.43|1.83|3.45|1.85|3.43|1.83|0
1681707000000|2023-04-17 04:50:00|3.44|1.84|3.43|1.83|3.44|1.84|3.43|1.83|0
1681707300000|2023-04-17 04:55:00|3.44|1.84|3.44|1.84|3.44|1.84|3.43|1.83|0
1681707600000|2023-04-17 05:00:00|3.43|1.83|3.47|1.87|3.47|1.87|3.43|1.83|0
1681707900000|2023-04-17 05:05:00|3.46|1.86|3.44|1.84|3.46|1.86|3.44|1.84|0
1681708200000|2023-04-17 05:10:00|3.43|1.83|3.42|1.82|3.43|1.83|3.42|1.82|0
1681708500000|2023-04-17 05:15:00|3.43|1.83|3.43|1.83|3.44|1.84|3.42|1.82|0
1681708800000|2023-04-17 05:20:00|3.44|1.84|3.43|1.83|3.44|1.84|3.43|1.83|0
1681709100000|2023-04-17 05:25:00|3.44|1.84|3.46|1.86|3.47|1.87|3.43|1.83|0
1681709400000|2023-04-17 05:30:00|3.47|1.87|3.47|1.87|3.49|1.89|3.46|1.86|0
1681709700000|2023-04-17 05:35:00|3.48|1.88|3.47|1.87|3.48|1.88|3.45|1.85|0
1681710000000|2023-04-17 05:40:00|3.46|1.86|3.47|1.87|3.48|1.88|3.46|1.86|0
1681710300000|2023-04-17 05:45:00|3.48|1.88|3.49|1.89|3.5|1.9|3.47|1.87|0
1681710600000|2023-04-17 05:50:00|3.5|1.9|3.48|1.88|3.5|1.9|3.47|1.87|0
1681710900000|2023-04-17 05:55:00|3.47|1.87|3.49|1.89|3.49|1.89|3.47|1.87|0
1681711200000|2023-04-17 06:00:00|3.48|1.88|3.47|1.87|3.5|1.9|3.47|1.87|0
1681711500000|2023-04-17 06:05:00|3.37|1.97|3.37|1.97|3.41|2.01|3.37|1.97|0
1681711800000|2023-04-17 06:10:00|3.38|1.98|3.36|1.96|3.38|1.98|3.36|1.96|0
1681712100000|2023-04-17 06:15:00|3.35|1.95|3.34|1.94|3.35|1.95|3.33|1.93|0
1681712400000|2023-04-17 06:20:00|3.33|1.93|3.32|1.92|3.34|1.94|3.31|1.91|0
1681712700000|2023-04-17 06:25:00|3.33|1.93|3.35|1.95|3.35|1.95|3.31|1.91|0
1681713000000|2023-04-17 06:30:00|3.34|1.94|3.32|1.92|3.35|1.95|3.32|1.92|0
1681713300000|2023-04-17 06:35:00|3.33|1.93|3.32|1.92|3.34|1.94|3.3|1.9|0
1681713600000|2023-04-17 06:40:00|3.31|1.91|3.3|1.9|3.32|1.92|3.29|1.89|0
1681713900000|2023-04-17 06:45:00|3.31|1.91|3.33|1.93|3.33|1.93|3.31|1.91|0
1681714200000|2023-04-17 06:50:00|3.34|1.94|3.35|1.95|3.36|1.96|3.33|1.93|0
1681714500000|2023-04-17 06:55:00|3.36|1.96|3.37|1.97|3.38|1.98|3.35|1.95|0
1681714800000|2023-04-17 07:00:00|3.36|1.96|3.41|2.01|3.42|2.02|3.33|1.93|0
1681715100000|2023-04-17 07:05:00|3.42|2.02|3.37|1.97|3.44|2.04|3.37|1.97|0
1681715400000|2023-04-17 07:10:00|3.38|1.98|3.38|1.98|3.42|2.02|3.38|1.98|0
1681715700000|2023-04-17 07:15:00|3.37|1.97|3.36|1.96|3.4|2|3.35|1.95|0
1681716000000|2023-04-17 07:20:00|3.35|1.95|3.39|1.99|3.39|1.99|3.35|1.95|0
1681716300000|2023-04-17 07:25:00|3.38|1.98|3.4|2|3.4|2|3.36|1.96|0
1681716600000|2023-04-17 07:30:00|3.39|1.99|3.45|2.05|3.45|2.05|3.38|1.98|0
1681716900000|2023-04-17 07:35:00|3.44|2.04|3.44|2.04|3.45|2.05|3.42|2.02|0
1681717200000|2023-04-17 07:40:00|3.43|2.03|3.36|1.96|3.43|2.03|3.36|1.96|0
1681717500000|2023-04-17 07:45:00|3.37|1.97|3.39|1.99|3.4|2|3.36|1.96|0
1681717800000|2023-04-17 07:50:00|3.38|1.98|3.37|1.97|3.4|2|3.36|1.96|0
1681718100000|2023-04-17 07:55:00|3.36|1.96|3.36|1.96|3.37|1.97|3.35|1.95|0
1681718400000|2023-04-17 08:00:00|3.35|1.95|3.37|1.97|3.37|1.97|3.34|1.94|0
1681718700000|2023-04-17 08:05:00|3.38|1.98|3.33|1.93|3.38|1.98|3.32|1.92|0
1681719000000|2023-04-17 08:10:00|3.34|1.94|3.34|1.94|3.35|1.95|3.33|1.93|0
1681719300000|2023-04-17 08:15:00|3.33|1.93|3.34|1.94|3.35|1.95|3.33|1.93|0
1681719600000|2023-04-17 08:20:00|3.35|1.95|3.31|1.91|3.35|1.95|3.3|1.9|0
1681719900000|2023-04-17 08:25:00|3.32|1.92|3.32|1.92|3.34|1.94|3.31|1.91|0
1681720200000|2023-04-17 08:30:00|3.33|1.93|3.3|1.9|3.33|1.93|3.29|1.89|0
1681720500000|2023-04-17 08:35:00|3.29|1.89|3.3|1.9|3.3|1.9|3.27|1.87|0
1681720800000|2023-04-17 08:40:00|3.29|1.89|3.29|1.89|3.31|1.91|3.29|1.89|0
1681721100000|2023-04-17 08:45:00|3.28|1.88|3.29|1.89|3.3|1.9|3.27|1.87|0
1681721400000|2023-04-17 08:50:00|3.3|1.9|3.28|1.88|3.31|1.91|3.28|1.88|0
1681721700000|2023-04-17 08:55:00|3.27|1.87|3.28|1.88|3.29|1.89|3.27|1.87|0
1681722000000|2023-04-17 09:00:00|3.29|1.89|3.31|1.91|3.32|1.92|3.28|1.88|0
1681722300000|2023-04-17 09:05:00|3.3|1.9|3.29|1.89|3.31|1.91|3.27|1.87|0
1681722600000|2023-04-17 09:10:00|3.3|1.9|3.29|1.89|3.3|1.9|3.28|1.88|0
1681722900000|2023-04-17 09:15:00|3.28|1.88|3.26|1.86|3.28|1.88|3.24|1.84|0
1681723200000|2023-04-17 09:20:00|3.25|1.85|3.25|1.85|3.27|1.87|3.24|1.84|0
1681723500000|2023-04-17 09:25:00|3.26|1.86|3.26|1.86|3.26|1.86|3.24|1.84|0
1681723800000|2023-04-17 09:30:00|3.25|1.85|3.26|1.86|3.27|1.87|3.25|1.85|0
1681724100000|2023-04-17 09:35:00|3.27|1.87|3.24|1.84|3.27|1.87|3.23|1.83|0
1681724400000|2023-04-17 09:40:00|3.23|1.83|3.19|1.79|3.23|1.83|3.19|1.79|0
1681724700000|2023-04-17 09:45:00|3.2|1.8|3.19|1.79|3.2|1.8|3.19|1.79|0
1681725000000|2023-04-17 09:50:00|3.2|1.8|3.22|1.82|3.22|1.82|3.2|1.8|0
1681725300000|2023-04-17 09:55:00|3.21|1.81|3.21|1.81|3.23|1.83|3.21|1.81|0
1681725600000|2023-04-17 10:00:00|3.22|1.82|3.22|1.82|3.23|1.83|3.21|1.81|0
1681725900000|2023-04-17 10:05:00|3.23|1.83|3.22|1.82|3.23|1.83|3.21|1.81|0
1681726200000|2023-04-17 10:10:00|3.21|1.81|3.23|1.83|3.23|1.83|3.2|1.8|0
1681726500000|2023-04-17 10:15:00|3.22|1.82|3.22|1.82|3.24|1.84|3.2|1.8|0
1681726800000|2023-04-17 10:20:00|3.21|1.81|3.21|1.81|3.22|1.82|3.2|1.8|0
1681727100000|2023-04-17 10:25:00|3.2|1.8|3.22|1.82|3.22|1.82|3.19|1.79|0
1681727400000|2023-04-17 10:30:00|3.21|1.81|3.23|1.83|3.23|1.83|3.21|1.81|0
1681727700000|2023-04-17 10:35:00|3.22|1.82|3.21|1.81|3.22|1.82|3.2|1.8|0
1681728000000|2023-04-17 10:40:00|3.22|1.82|3.22|1.82|3.23|1.83|3.21|1.81|0
1681728300000|2023-04-17 10:45:00|3.23|1.83|3.23|1.83|3.25|1.85|3.23|1.83|0
1681728600000|2023-04-17 10:50:00|3.22|1.82|3.23|1.83|3.24|1.84|3.22|1.82|0
1681728900000|2023-04-17 10:55:00|3.24|1.84|3.25|1.85|3.27|1.87|3.23|1.83|0
1681729200000|2023-04-17 11:00:00|3.26|1.86|3.27|1.87|3.29|1.89|3.26|1.86|0
1681729500000|2023-04-17 11:05:00|3.26|1.86|3.28|1.88|3.29|1.89|3.26|1.86|0
1681729800000|2023-04-17 11:10:00|3.29|1.89|3.28|1.88|3.29|1.89|3.27|1.87|0
1681730100000|2023-04-17 11:15:00|3.29|1.89|3.26|1.86|3.3|1.9|3.26|1.86|0
1681730400000|2023-04-17 11:20:00|3.27|1.87|3.25|1.85|3.27|1.87|3.24|1.84|0
1681730700000|2023-04-17 11:25:00|3.26|1.86|3.24|1.84|3.26|1.86|3.24|1.84|0
1681731000000|2023-04-17 11:30:00|3.25|1.85|3.24|1.84|3.25|1.85|3.23|1.83|0
1681731300000|2023-04-17 11:35:00|3.25|1.85|3.19|1.79|3.25|1.85|3.19|1.79|0
1681731600000|2023-04-17 11:40:00|3.2|1.8|3.22|1.82|3.22|1.82|3.19|1.79|0
1681731900000|2023-04-17 11:45:00|3.21|1.81|3.22|1.82|3.24|1.84|3.21|1.81|0
1681732200000|2023-04-17 11:50:00|3.23|1.83|3.25|1.85|3.25|1.85|3.22|1.82|0
1681732500000|2023-04-17 11:55:00|3.24|1.84|3.26|1.86|3.27|1.87|3.24|1.84|0
1681732800000|2023-04-17 12:00:00|3.27|1.87|3.28|1.88|3.3|1.9|3.26|1.86|0
1681733100000|2023-04-17 12:05:00|3.29|1.89|3.29|1.89|3.29|1.89|3.25|1.85|0
1681733400000|2023-04-17 12:10:00|3.28|1.88|3.28|1.88|3.3|1.9|3.28|1.88|0
1681733700000|2023-04-17 12:15:00|3.27|1.87|3.24|1.84|3.27|1.87|3.22|1.82|0
1681734000000|2023-04-17 12:20:00|3.25|1.85|3.22|1.82|3.27|1.87|3.22|1.82|0
1681734300000|2023-04-17 12:25:00|3.23|1.83|3.22|1.82|3.23|1.83|3.22|1.82|0
1681734600000|2023-04-17 12:30:00|3.19|1.79|3.17|1.77|3.24|1.84|3.14|1.74|0
1681734900000|2023-04-17 12:35:00|3.18|1.78|3.24|1.84|3.26|1.86|3.16|1.76|0
1681735200000|2023-04-17 12:40:00|3.25|1.85|3.18|1.78|3.26|1.86|3.18|1.78|0
1681735500000|2023-04-17 12:45:00|3.17|1.77|3.14|1.74|3.19|1.79|3.13|1.73|0
1681735800000|2023-04-17 12:50:00|3.15|1.75|3.17|1.77|3.2|1.8|3.15|1.75|0
1681736100000|2023-04-17 12:55:00|3.18|1.78|3.16|1.76|3.18|1.78|3.15|1.75|0
1681736400000|2023-04-17 13:00:00|3.17|1.77|3.17|1.77|3.19|1.79|3.15|1.75|0
1681736700000|2023-04-17 13:05:00|3.18|1.78|3.18|1.78|3.18|1.78|3.14|1.74|0
1681737000000|2023-04-17 13:10:00|3.17|1.77|3.15|1.75|3.19|1.79|3.14|1.74|0
1681737300000|2023-04-17 13:15:00|3.14|1.74|3.14|1.74|3.16|1.76|3.12|1.72|0
1681737600000|2023-04-17 13:20:00|3.13|1.73|3.12|1.72|3.14|1.74|3.11|1.71|0
1681737900000|2023-04-17 13:25:00|3.11|1.71|3.12|1.72|3.15|1.75|3.08|1.68|0
1681738200000|2023-04-17 13:30:00|3.13|1.73|3.15|1.75|3.16|1.76|3.09|1.69|0
1681738500000|2023-04-17 13:35:00|3.14|1.74|3.21|1.81|3.26|1.86|3.14|1.74|0
1681738800000|2023-04-17 13:40:00|3.2|1.8|3.21|1.81|3.28|1.88|3.19|1.79|0
1681739100000|2023-04-17 13:45:00|3.22|1.82|3.15|1.75|3.23|1.83|3.12|1.72|0
1681739400000|2023-04-17 13:50:00|3.16|1.76|3.18|1.78|3.23|1.83|3.15|1.75|0
1681739700000|2023-04-17 13:55:00|3.19|1.79|3.17|1.77|3.23|1.83|3.11|1.71|0
1681740000000|2023-04-17 14:00:00|3.18|1.78|3.13|1.73|3.27|1.87|3.12|1.72|0
1681740300000|2023-04-17 14:05:00|3.16|1.76|3.02|1.62|3.16|1.76|2.99|1.59|0
1681740600000|2023-04-17 14:10:00|3.03|1.63|3.06|1.66|3.07|1.67|3|1.6|0
1681740900000|2023-04-17 14:15:00|3.07|1.67|3.1|1.7|3.12|1.72|3.06|1.66|0
1681741200000|2023-04-17 14:20:00|3.11|1.71|3.13|1.73|3.15|1.75|3.09|1.69|0
1681741500000|2023-04-17 14:25:00|3.14|1.74|3.08|1.68|3.15|1.75|3.07|1.67|0
1681741800000|2023-04-17 14:30:00|3.07|1.67|3.09|1.69|3.14|1.74|3.06|1.66|0
1681742100000|2023-04-17 14:35:00|3.08|1.68|2.99|1.59|3.1|1.7|2.96|1.56|0
1681742400000|2023-04-17 14:40:00|2.98|1.58|2.97|1.57|3|1.6|2.92|1.52|0
1681742700000|2023-04-17 14:45:00|2.96|1.56|3.02|1.62|3.02|1.62|2.94|1.54|0
1681743000000|2023-04-17 14:50:00|3.03|1.63|2.99|1.59|3.05|1.65|2.96|1.56|0
1681743300000|2023-04-17 14:55:00|2.98|1.58|3|1.6|3|1.6|2.94|1.54|0
1681743600000|2023-04-17 15:00:00|3.01|1.61|2.96|1.56|3.03|1.63|2.94|1.54|0
1681743900000|2023-04-17 15:05:00|2.97|1.57|3|1.6|3.02|1.62|2.96|1.56|0
1681744200000|2023-04-17 15:10:00|3.01|1.61|2.96|1.56|3.02|1.62|2.94|1.54|0
1681744500000|2023-04-17 15:15:00|2.97|1.57|2.98|1.58|3.02|1.62|2.95|1.55|0
1681744800000|2023-04-17 15:20:00|2.96|1.56|3.02|1.62|3.02|1.62|2.95|1.55|0
1681745100000|2023-04-17 15:25:00|3.03|1.63|2.84|1.44|3.06|1.66|2.83|1.43|0
1681745400000|2023-04-17 15:30:00|2.83|1.43|2.77|1.37|2.83|1.43|2.75|1.35|0
1681745700000|2023-04-17 15:35:00|2.78|1.38|2.71|1.31|2.78|1.38|2.68|1.28|0
1681746000000|2023-04-17 15:40:00|2.72|1.32|2.7|1.3|2.74|1.34|2.69|1.29|0
1681746300000|2023-04-17 15:45:00|2.69|1.29|2.73|1.33|2.73|1.33|2.68|1.28|0
1681746600000|2023-04-17 15:50:00|2.72|1.32|2.76|1.36|2.77|1.37|2.72|1.32|0
1681746900000|2023-04-17 15:55:00|2.77|1.37|2.78|1.38|2.79|1.39|2.75|1.35|0
1681747200000|2023-04-17 16:00:00|2.77|1.37|2.78|1.38|2.81|1.41|2.75|1.35|0
1681747500000|2023-04-17 16:05:00|2.79|1.39|2.8|1.4|2.8|1.4|2.75|1.35|0
1681747800000|2023-04-17 16:10:00|2.79|1.39|2.76|1.36|2.81|1.41|2.73|1.33|0
1681748100000|2023-04-17 16:15:00|2.77|1.37|2.75|1.35|2.78|1.38|2.73|1.33|0
1681748400000|2023-04-17 16:20:00|2.76|1.36|2.73|1.33|2.76|1.36|2.71|1.31|0
1681748700000|2023-04-17 16:25:00|2.74|1.34|2.78|1.38|2.78|1.38|2.74|1.34|0
1681749000000|2023-04-17 16:30:00|2.77|1.37|2.76|1.36|2.79|1.39|2.76|1.36|0
1681749300000|2023-04-17 16:35:00|2.75|1.35|2.78|1.38|2.8|1.4|2.75|1.35|0
1681749600000|2023-04-17 16:40:00|2.77|1.37|2.79|1.39|2.82|1.42|2.77|1.37|0
1681749900000|2023-04-17 16:45:00|2.8|1.4|2.77|1.37|2.82|1.42|2.77|1.37|0
1681750200000|2023-04-17 16:50:00|2.78|1.38|2.75|1.35|2.78|1.38|2.74|1.34|0
1681750500000|2023-04-17 16:55:00|2.76|1.36|2.78|1.38|2.79|1.39|2.75|1.35|0
1681750800000|2023-04-17 17:00:00|2.79|1.39|2.8|1.4|2.81|1.41|2.76|1.36|0
1681751100000|2023-04-17 17:05:00|2.79|1.39|2.75|1.35|2.79|1.39|2.73|1.33|0
1681751400000|2023-04-17 17:10:00|2.76|1.36|2.8|1.4|2.8|1.4|2.74|1.34|0
1681751700000|2023-04-17 17:15:00|2.81|1.41|2.82|1.42|2.84|1.44|2.79|1.39|0
1681752000000|2023-04-17 17:20:00|2.83|1.43|2.8|1.4|2.84|1.44|2.79|1.39|0
1681752300000|2023-04-17 17:25:00|2.81|1.41|2.82|1.42|2.82|1.42|2.78|1.38|0
1681752600000|2023-04-17 17:30:00|2.81|1.41|2.83|1.43|2.84|1.44|2.81|1.41|0
1681752900000|2023-04-17 17:35:00|2.82|1.42|2.83|1.43|2.84|1.44|2.81|1.41|0
1681753200000|2023-04-17 17:40:00|2.84|1.44|2.8|1.4|2.84|1.44|2.79|1.39|0
1681753500000|2023-04-17 17:45:00|2.79|1.39|2.8|1.4|2.81|1.41|2.78|1.38|0
1681753800000|2023-04-17 17:50:00|2.79|1.39|2.76|1.36|2.79|1.39|2.75|1.35|0
1681754100000|2023-04-17 17:55:00|2.75|1.35|2.71|1.31|2.75|1.35|2.69|1.29|0
1681754400000|2023-04-17 18:00:00|2.7|1.3|2.69|1.29|2.71|1.31|2.67|1.27|0
1681754700000|2023-04-17 18:05:00|2.68|1.28|2.7|1.3|2.71|1.31|2.68|1.28|0
1681755000000|2023-04-17 18:10:00|2.69|1.29|2.73|1.33|2.75|1.35|2.69|1.29|0
1681755300000|2023-04-17 18:15:00|2.72|1.32|2.73|1.33|2.74|1.34|2.71|1.31|0
1681755600000|2023-04-17 18:20:00|2.74|1.34|2.59|1.19|2.74|1.34|2.52|1.12|0
1681755900000|2023-04-17 18:25:00|2.6|1.2|2.6|1.2|2.6|1.2|2.57|1.17|0
1681756200000|2023-04-17 18:30:00|2.59|1.19|2.63|1.23|2.63|1.23|2.59|1.19|0
1681756500000|2023-04-17 18:35:00|2.62|1.22|2.65|1.25|2.65|1.25|2.62|1.22|0
1681756800000|2023-04-17 18:40:00|2.66|1.26|2.72|1.32|2.73|1.33|2.65|1.25|0
1681757100000|2023-04-17 18:45:00|2.71|1.31|2.74|1.34|2.75|1.35|2.71|1.31|0
1681757400000|2023-04-17 18:50:00|2.75|1.35|2.76|1.36|2.78|1.38|2.74|1.34|0
1681757700000|2023-04-17 18:55:00|2.77|1.37|2.78|1.38|2.79|1.39|2.75|1.35|0
1681758000000|2023-04-17 19:00:00|2.79|1.39|2.82|1.42|2.83|1.43|2.79|1.39|0
1681758300000|2023-04-17 19:05:00|2.81|1.41|2.84|1.44|2.85|1.45|2.81|1.41|0
1681758600000|2023-04-17 19:10:00|2.85|1.45|2.83|1.43|2.86|1.46|2.82|1.42|0
1681758900000|2023-04-17 19:15:00|2.84|1.44|2.86|1.46|2.88|1.48|2.84|1.44|0
1681759200000|2023-04-17 19:20:00|2.87|1.47|2.9|1.5|2.9|1.5|2.87|1.47|0
1681759500000|2023-04-17 19:25:00|2.89|1.49|2.92|1.52|2.93|1.53|2.87|1.47|0
1681759800000|2023-04-17 19:30:00|2.91|1.51|2.9|1.5|2.93|1.53|2.89|1.49|0
1681760100000|2023-04-17 19:35:00|2.89|1.49|2.87|1.47|2.9|1.5|2.86|1.46|0
1681760400000|2023-04-17 19:40:00|2.86|1.46|2.89|1.49|2.89|1.49|2.86|1.46|0
1681760700000|2023-04-17 19:45:00|2.88|1.48|2.89|1.49|2.89|1.49|2.84|1.44|0
1681761000000|2023-04-17 19:50:00|2.9|1.5|2.96|1.56|2.98|1.58|2.89|1.49|0
1681761300000|2023-04-17 19:55:00|2.97|1.57|2.72|1.32|3|1.6|2.67|1.27|0
1681761600000|2023-04-17 20:00:00|2.71|1.31|2.76|1.36|2.76|1.36|2.71|1.31|0
1681761900000|2023-04-17 20:05:00|2.75|1.35|2.76|1.36|2.76|1.36|2.73|1.33|0
1681762200000|2023-04-17 20:10:00|2.75|1.35|2.73|1.33|2.77|1.37|2.73|1.33|0
1681762500000|2023-04-17 20:15:00|2.85|1.25|2.86|1.26|2.86|1.26|2.85|1.25|0
1681762800000|2023-04-17 20:20:00|2.85|1.25|2.86|1.26|2.86|1.26|2.85|1.25|0
1681763700000|2023-04-17 20:35:00|2.85|1.25|2.85|1.25|2.85|1.25|2.85|1.25|0
1681764300000|2023-04-17 20:45:00|2.84|1.24|2.83|1.23|2.84|1.24|2.83|1.23|0
1681764600000|2023-04-17 20:50:00|2.84|1.24|2.83|1.23|2.84|1.24|2.83|1.23|0
1681764900000|2023-04-17 20:55:00|2.82|1.22|2.81|1.21|2.83|1.23|2.81|1.21|0
1681765200000|2023-04-17 21:00:00|2.82|1.22|2.81|1.21|2.82|1.22|2.81|1.21|0
1681766400000|2023-04-17 21:20:00|2.8|1.2|2.81|1.21|2.81|1.21|2.8|1.2|0
1681767600000|2023-04-17 21:40:00|2.8|1.2|2.8|1.2|2.8|1.2|2.8|1.2|0
1681768500000|2023-04-17 21:55:00|2.81|1.21|2.8|1.2|2.81|1.21|2.8|1.2|0
1681768800000|2023-04-17 22:00:00|2.81|1.21|2.8|1.2|2.81|1.21|2.79|1.19|0
1681769100000|2023-04-17 22:05:00|2.79|1.19|2.8|1.2|2.8|1.2|2.79|1.19|0
1681769400000|2023-04-17 22:10:00|2.81|1.21|2.8|1.2|2.81|1.21|2.8|1.2|0
1681769700000|2023-04-17 22:15:00|2.79|1.19|2.78|1.18|2.8|1.2|2.78|1.18|0
1681770000000|2023-04-17 22:20:00|2.79|1.19|2.78|1.18|2.79|1.19|2.78|1.18|0
1681770300000|2023-04-17 22:25:00|2.79|1.19|2.79|1.19|2.8|1.2|2.78|1.18|0
1681770600000|2023-04-17 22:30:00|2.78|1.18|2.79|1.19|2.79|1.19|2.78|1.18|0
1681770900000|2023-04-17 22:35:00|2.78|1.18|2.78|1.18|2.79|1.19|2.78|1.18|0
1681771200000|2023-04-17 22:40:00|2.79|1.19|2.79|1.19|2.79|1.19|2.78|1.18|0
1681771500000|2023-04-17 22:45:00|2.78|1.18|2.79|1.19|2.79|1.19|2.78|1.18|0
1681771800000|2023-04-17 22:50:00|2.78|1.18|2.78|1.18|2.78|1.18|2.78|1.18|0
1681772100000|2023-04-17 22:55:00|2.79|1.19|2.8|1.2|2.8|1.2|2.78|1.18|0
1681772400000|2023-04-17 23:00:00|2.79|1.19|2.79|1.19|2.81|1.21|2.79|1.19|0
1681772700000|2023-04-17 23:05:00|2.8|1.2|2.8|1.2|2.8|1.2|2.79|1.19|0
1681773000000|2023-04-17 23:10:00|2.79|1.19|2.8|1.2|2.8|1.2|2.79|1.19|0
1681773600000|2023-04-17 23:20:00|2.81|1.21|2.8|1.2|2.81|1.21|2.8|1.2|0
1681773900000|2023-04-17 23:25:00|2.81|1.21|2.8|1.2|2.81|1.21|2.8|1.2|0
1681774200000|2023-04-17 23:30:00|2.79|1.19|2.79|1.19|2.79|1.19|2.79|1.19|0
1681774500000|2023-04-17 23:35:00|2.8|1.2|2.79|1.19|2.8|1.2|2.79|1.19|0
1681774800000|2023-04-17 23:40:00|2.8|1.2|2.79|1.19|2.8|1.2|2.79|1.19|0
1681775100000|2023-04-17 23:45:00|2.78|1.18|2.78|1.18|2.79|1.19|2.78|1.18|0
1681775400000|2023-04-17 23:50:00|2.79|1.19|2.78|1.18|2.79|1.19|2.78|1.18|0
1681775700000|2023-04-17 23:55:00|2.79|1.19|2.8|1.2|2.8|1.2|2.78|1.18|0
1681776000000|2023-04-18 00:00:00|2.79|1.19|2.79|1.19|2.8|1.2|2.78|1.18|0
1681776300000|2023-04-18 00:05:00|2.78|1.18|2.78|1.18|2.79|1.19|2.77|1.17|0
1681776600000|2023-04-18 00:10:00|2.77|1.17|2.77|1.17|2.78|1.18|2.77|1.17|0
1681776900000|2023-04-18 00:15:00|2.76|1.16|2.77|1.17|2.78|1.18|2.76|1.16|0
1681777200000|2023-04-18 00:20:00|2.76|1.16|2.77|1.17|2.77|1.17|2.76|1.16|0
1681777500000|2023-04-18 00:25:00|2.78|1.18|2.78|1.18|2.78|1.18|2.77|1.17|0
1681777800000|2023-04-18 00:30:00|2.79|1.19|2.77|1.17|2.79|1.19|2.77|1.17|0
1681778100000|2023-04-18 00:35:00|2.78|1.18|2.77|1.17|2.78|1.18|2.77|1.17|0
1681778400000|2023-04-18 00:40:00|2.76|1.16|2.77|1.17|2.77|1.17|2.76|1.16|0
1681778700000|2023-04-18 00:45:00|2.76|1.16|2.77|1.17|2.77|1.17|2.76|1.16|0
1681779300000|2023-04-18 00:55:00|2.76|1.16|2.76|1.16|2.76|1.16|2.75|1.15|0
1681779600000|2023-04-18 01:00:00|2.77|1.17|2.77|1.17|2.77|1.17|2.77|1.17|0
1681779900000|2023-04-18 01:05:00|2.76|1.16|2.76|1.16|2.77|1.17|2.76|1.16|0
1681780500000|2023-04-18 01:15:00|2.75|1.15|2.76|1.16|2.76|1.16|2.75|1.15|0
1681780800000|2023-04-18 01:20:00|2.77|1.17|2.77|1.17|2.77|1.17|2.76|1.16|0
1681781100000|2023-04-18 01:25:00|2.76|1.16|2.77|1.17|2.77|1.17|2.76|1.16|0
1681781400000|2023-04-18 01:30:00|2.78|1.18|2.79|1.19|2.8|1.2|2.78|1.18|0
1681781700000|2023-04-18 01:35:00|2.8|1.2|2.8|1.2|2.81|1.21|2.79|1.19|0
1681782000000|2023-04-18 01:40:00|2.81|1.21|2.82|1.22|2.83|1.23|2.81|1.21|0
1681782300000|2023-04-18 01:45:00|2.81|1.21|2.81|1.21|2.82|1.22|2.8|1.2|0
1681782600000|2023-04-18 01:50:00|2.8|1.2|2.81|1.21|2.82|1.22|2.8|1.2|0
1681782900000|2023-04-18 01:55:00|2.8|1.2|2.8|1.2|2.8|1.2|2.79|1.19|0
1681783200000|2023-04-18 02:00:00|2.81|1.21|2.79|1.19|2.82|1.22|2.79|1.19|0
1681783500000|2023-04-18 02:05:00|2.8|1.2|2.8|1.2|2.8|1.2|2.79|1.19|0
1681783800000|2023-04-18 02:10:00|2.79|1.19|2.78|1.18|2.79|1.19|2.78|1.18|0
1681784100000|2023-04-18 02:15:00|2.79|1.19|2.8|1.2|2.8|1.2|2.78|1.18|0
1681784400000|2023-04-18 02:20:00|2.79|1.19|2.8|1.2|2.8|1.2|2.79|1.19|0
1681784700000|2023-04-18 02:25:00|2.79|1.19|2.79|1.19|2.8|1.2|2.78|1.18|0
1681785000000|2023-04-18 02:30:00|2.8|1.2|2.8|1.2|2.8|1.2|2.79|1.19|0
1681785300000|2023-04-18 02:35:00|2.79|1.19|2.79|1.19|2.8|1.2|2.79|1.19|0
1681785600000|2023-04-18 02:40:00|2.78|1.18|2.8|1.2|2.8|1.2|2.78|1.18|0
1681785900000|2023-04-18 02:45:00|2.79|1.19|2.79|1.19|2.8|1.2|2.79|1.19|0
1681786200000|2023-04-18 02:50:00|2.8|1.2|2.79|1.19|2.8|1.2|2.79|1.19|0
1681786500000|2023-04-18 02:55:00|2.8|1.2|2.79|1.19|2.8|1.2|2.79|1.19|0
1681786800000|2023-04-18 03:00:00|2.8|1.2|2.81|1.21|2.81|1.21|2.8|1.2|0
1681787100000|2023-04-18 03:05:00|2.8|1.2|2.79|1.19|2.8|1.2|2.79|1.19|0
1681787700000|2023-04-18 03:15:00|2.78|1.18|2.78|1.18|2.79|1.19|2.78|1.18|0
1681788000000|2023-04-18 03:20:00|2.79|1.19|2.79|1.19|2.79|1.19|2.79|1.19|0
1681788300000|2023-04-18 03:25:00|2.78|1.18|2.78|1.18|2.79|1.19|2.78|1.18|0
1681788600000|2023-04-18 03:30:00|2.77|1.17|2.77|1.17|2.77|1.17|2.77|1.17|0
1681788900000|2023-04-18 03:35:00|2.76|1.16|2.76|1.16|2.77|1.17|2.76|1.16|0
1681789200000|2023-04-18 03:40:00|2.75|1.15|2.76|1.16|2.76|1.16|2.75|1.15|0
1681789500000|2023-04-18 03:45:00|2.75|1.15|2.75|1.15|2.76|1.16|2.75|1.15|0
1681789800000|2023-04-18 03:50:00|2.76|1.16|2.76|1.16|2.76|1.16|2.75|1.15|0
1681790100000|2023-04-18 03:55:00|2.75|1.15|2.76|1.16|2.76|1.16|2.75|1.15|0
1681790400000|2023-04-18 04:00:00|2.75|1.15|2.76|1.16|2.76|1.16|2.75|1.15|0
1681790700000|2023-04-18 04:05:00|2.77|1.17|2.77|1.17|2.77|1.17|2.76|1.16|0
1681791000000|2023-04-18 04:10:00|2.78|1.18|2.77|1.17|2.78|1.18|2.77|1.17|0
1681791300000|2023-04-18 04:15:00|2.76|1.16|2.76|1.16|2.77|1.17|2.76|1.16|0
1681791600000|2023-04-18 04:20:00|2.75|1.15|2.76|1.16|2.76|1.16|2.75|1.15|0
1681792200000|2023-04-18 04:30:00|2.75|1.15|2.75|1.15|2.75|1.15|2.75|1.15|0
1681793100000|2023-04-18 04:45:00|2.74|1.14|2.74|1.14|2.74|1.14|2.73|1.13|0
1681793400000|2023-04-18 04:50:00|2.73|1.13|2.73|1.13|2.73|1.13|2.72|1.12|0
1681793700000|2023-04-18 04:55:00|2.74|1.14|2.74|1.14|2.74|1.14|2.73|1.13|0
1681794000000|2023-04-18 05:00:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1681794300000|2023-04-18 05:05:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1681794600000|2023-04-18 05:10:00|2.75|1.15|2.75|1.15|2.75|1.15|2.74|1.14|0
1681794900000|2023-04-18 05:15:00|2.76|1.16|2.76|1.16|2.76|1.16|2.75|1.15|0
1681795200000|2023-04-18 05:20:00|2.77|1.17|2.76|1.16|2.77|1.17|2.76|1.16|0
1681795500000|2023-04-18 05:25:00|2.77|1.17|2.76|1.16|2.77|1.17|2.76|1.16|0
1681795800000|2023-04-18 05:30:00|2.77|1.17|2.77|1.17|2.77|1.17|2.77|1.17|0
1681796100000|2023-04-18 05:35:00|2.78|1.18|2.78|1.18|2.78|1.18|2.77|1.17|0
1681796400000|2023-04-18 05:40:00|2.77|1.17|2.78|1.18|2.79|1.19|2.77|1.17|0
1681796700000|2023-04-18 05:45:00|2.79|1.19|2.79|1.19|2.79|1.19|2.79|1.19|0
1681797000000|2023-04-18 05:50:00|2.78|1.18|2.8|1.2|2.8|1.2|2.78|1.18|0
1681797300000|2023-04-18 05:55:00|2.79|1.19|2.81|1.21|2.81|1.21|2.79|1.19|0
1681797600000|2023-04-18 06:00:00|2.8|1.2|2.8|1.2|2.8|1.2|2.78|1.18|0
1681797900000|2023-04-18 06:05:00|2.7|1.3|2.7|1.3|2.71|1.31|2.68|1.28|0
1681798200000|2023-04-18 06:10:00|2.71|1.31|2.71|1.31|2.72|1.32|2.7|1.3|0
1681798500000|2023-04-18 06:15:00|2.72|1.32|2.74|1.34|2.77|1.37|2.72|1.32|0
1681798800000|2023-04-18 06:20:00|2.73|1.33|2.72|1.32|2.74|1.34|2.72|1.32|0
1681799100000|2023-04-18 06:25:00|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1681799400000|2023-04-18 06:30:00|2.71|1.31|2.72|1.32|2.72|1.32|2.71|1.31|0
1681799700000|2023-04-18 06:35:00|2.73|1.33|2.73|1.33|2.73|1.33|2.71|1.31|0
1681800000000|2023-04-18 06:40:00|2.72|1.32|2.74|1.34|2.74|1.34|2.72|1.32|0
1681800300000|2023-04-18 06:45:00|2.73|1.33|2.73|1.33|2.74|1.34|2.73|1.33|0
1681800600000|2023-04-18 06:50:00|2.74|1.34|2.75|1.35|2.75|1.35|2.73|1.33|0
1681800900000|2023-04-18 06:55:00|2.76|1.36|2.73|1.33|2.76|1.36|2.73|1.33|0
1681801200000|2023-04-18 07:00:00|2.74|1.34|2.75|1.35|2.76|1.36|2.73|1.33|0
1681801500000|2023-04-18 07:05:00|2.76|1.36|2.74|1.34|2.76|1.36|2.72|1.32|0
1681801800000|2023-04-18 07:10:00|2.73|1.33|2.76|1.36|2.76|1.36|2.73|1.33|0
1681802100000|2023-04-18 07:15:00|2.75|1.35|2.73|1.33|2.76|1.36|2.73|1.33|0
1681802400000|2023-04-18 07:20:00|2.72|1.32|2.73|1.33|2.74|1.34|2.72|1.32|0
1681802700000|2023-04-18 07:25:00|2.74|1.34|2.75|1.35|2.75|1.35|2.73|1.33|0
1681803000000|2023-04-18 07:30:00|2.76|1.36|2.73|1.33|2.76|1.36|2.73|1.33|0
1681803300000|2023-04-18 07:35:00|2.72|1.32|2.72|1.32|2.73|1.33|2.71|1.31|0
1681803600000|2023-04-18 07:40:00|2.71|1.31|2.71|1.31|2.72|1.32|2.7|1.3|0
1681803900000|2023-04-18 07:45:00|2.72|1.32|2.72|1.32|2.72|1.32|2.71|1.31|0
1681804200000|2023-04-18 07:50:00|2.73|1.33|2.73|1.33|2.74|1.34|2.72|1.32|0
1681804500000|2023-04-18 07:55:00|2.74|1.34|2.73|1.33|2.74|1.34|2.73|1.33|0
1681804800000|2023-04-18 08:00:00|2.72|1.32|2.75|1.35|2.75|1.35|2.72|1.32|0
1681805100000|2023-04-18 08:05:00|2.74|1.34|2.78|1.38|2.8|1.4|2.74|1.34|0
1681805400000|2023-04-18 08:10:00|2.79|1.39|2.78|1.38|2.79|1.39|2.76|1.36|0
1681805700000|2023-04-18 08:15:00|2.77|1.37|2.78|1.38|2.78|1.38|2.76|1.36|0
1681806000000|2023-04-18 08:20:00|2.77|1.37|2.76|1.36|2.78|1.38|2.76|1.36|0
1681806300000|2023-04-18 08:25:00|2.75|1.35|2.77|1.37|2.77|1.37|2.75|1.35|0
1681806600000|2023-04-18 08:30:00|2.78|1.38|2.71|1.31|2.78|1.38|2.7|1.3|0
1681806900000|2023-04-18 08:35:00|2.72|1.32|2.74|1.34|2.74|1.34|2.71|1.31|0
1681807200000|2023-04-18 08:40:00|2.75|1.35|2.77|1.37|2.79|1.39|2.74|1.34|0
1681807500000|2023-04-18 08:45:00|2.76|1.36|2.77|1.37|2.77|1.37|2.75|1.35|0
1681807800000|2023-04-18 08:50:00|2.78|1.38|2.77|1.37|2.78|1.38|2.77|1.37|0
1681808100000|2023-04-18 08:55:00|2.76|1.36|2.76|1.36|2.77|1.37|2.75|1.35|0
1681808400000|2023-04-18 09:00:00|2.75|1.35|2.75|1.35|2.77|1.37|2.74|1.34|0
1681808700000|2023-04-18 09:05:00|2.76|1.36|2.76|1.36|2.76|1.36|2.74|1.34|0
1681809000000|2023-04-18 09:10:00|2.75|1.35|2.76|1.36|2.76|1.36|2.75|1.35|0
1681809300000|2023-04-18 09:15:00|2.77|1.37|2.78|1.38|2.78|1.38|2.76|1.36|0
1681809600000|2023-04-18 09:20:00|2.79|1.39|2.82|1.42|2.84|1.44|2.79|1.39|0
1681809900000|2023-04-18 09:25:00|2.83|1.43|2.8|1.4|2.83|1.43|2.8|1.4|0
1681810200000|2023-04-18 09:30:00|2.81|1.41|2.83|1.43|2.84|1.44|2.81|1.41|0
1681810500000|2023-04-18 09:35:00|2.84|1.44|2.85|1.45|2.86|1.46|2.83|1.43|0
1681810800000|2023-04-18 09:40:00|2.86|1.46|2.85|1.45|2.87|1.47|2.84|1.44|0
1681811100000|2023-04-18 09:45:00|2.86|1.46|2.84|1.44|2.86|1.46|2.83|1.43|0
1681811400000|2023-04-18 09:50:00|2.83|1.43|2.86|1.46|2.87|1.47|2.83|1.43|0
1681811700000|2023-04-18 09:55:00|2.85|1.45|2.84|1.44|2.87|1.47|2.83|1.43|0
1681812000000|2023-04-18 10:00:00|2.83|1.43|2.84|1.44|2.85|1.45|2.83|1.43|0
1681812300000|2023-04-18 10:05:00|2.83|1.43|2.81|1.41|2.83|1.43|2.81|1.41|0
1681812600000|2023-04-18 10:10:00|2.82|1.42|2.83|1.43|2.83|1.43|2.81|1.41|0
1681812900000|2023-04-18 10:15:00|2.82|1.42|2.83|1.43|2.84|1.44|2.82|1.42|0
1681813200000|2023-04-18 10:20:00|2.84|1.44|2.84|1.44|2.85|1.45|2.84|1.44|0
1681813500000|2023-04-18 10:25:00|2.83|1.43|2.85|1.45|2.85|1.45|2.83|1.43|0
1681813800000|2023-04-18 10:30:00|2.86|1.46|2.87|1.47|2.89|1.49|2.85|1.45|0
1681814100000|2023-04-18 10:35:00|2.88|1.48|2.87|1.47|2.88|1.48|2.87|1.47|0
1681814400000|2023-04-18 10:40:00|2.88|1.48|2.9|1.5|2.9|1.5|2.87|1.47|0
1681814700000|2023-04-18 10:45:00|2.89|1.49|2.92|1.52|2.93|1.53|2.88|1.48|0
1681815000000|2023-04-18 10:50:00|2.91|1.51|2.9|1.5|2.93|1.53|2.89|1.49|0
1681815300000|2023-04-18 10:55:00|2.91|1.51|2.9|1.5|2.91|1.51|2.88|1.48|0
1681815600000|2023-04-18 11:00:00|2.89|1.49|2.86|1.46|2.89|1.49|2.85|1.45|0
1681815900000|2023-04-18 11:05:00|2.87|1.47|2.89|1.49|2.89|1.49|2.87|1.47|0
1681816200000|2023-04-18 11:10:00|2.88|1.48|2.89|1.49|2.89|1.49|2.88|1.48|0
1681816500000|2023-04-18 11:15:00|2.77|1.37|2.37|0.97|2.77|1.37|2.37|0.97|0
1681816800000|2023-04-18 11:20:00|2.36|0.96|2.52|1.12|2.6|1.2|2.36|0.96|0
1681817100000|2023-04-18 11:25:00|2.51|1.11|2.49|1.09|2.53|1.13|2.49|1.09|0
1681817400000|2023-04-18 11:30:00|2.5|1.1|2.53|1.13|2.54|1.14|2.5|1.1|0
1681817700000|2023-04-18 11:35:00|2.52|1.12|2.51|1.11|2.53|1.13|2.51|1.11|0
1681818000000|2023-04-18 11:40:00|2.52|1.12|2.51|1.11|2.53|1.13|2.51|1.11|0
1681818300000|2023-04-18 11:45:00|2.52|1.12|2.5|1.1|2.52|1.12|2.49|1.09|0
1681818600000|2023-04-18 11:50:00|2.49|1.09|2.49|1.09|2.5|1.1|2.48|1.08|0
1681818900000|2023-04-18 11:55:00|2.48|1.08|2.5|1.1|2.5|1.1|2.48|1.08|0
1681819200000|2023-04-18 12:00:00|2.51|1.11|2.52|1.12|2.53|1.13|2.5|1.1|0
1681819500000|2023-04-18 12:05:00|2.51|1.11|2.52|1.12|2.53|1.13|2.51|1.11|0
1681819800000|2023-04-18 12:10:00|2.53|1.13|2.51|1.11|2.54|1.14|2.5|1.1|0
1681820100000|2023-04-18 12:15:00|2.52|1.12|2.53|1.13|2.53|1.13|2.51|1.11|0
1681820400000|2023-04-18 12:20:00|2.54|1.14|2.53|1.13|2.54|1.14|2.53|1.13|0
1681820700000|2023-04-18 12:25:00|2.54|1.14|2.54|1.14|2.56|1.16|2.54|1.14|0
1681821000000|2023-04-18 12:30:00|2.55|1.15|2.58|1.18|2.59|1.19|2.54|1.14|0
1681821300000|2023-04-18 12:35:00|2.57|1.17|2.54|1.14|2.57|1.17|2.54|1.14|0
1681821600000|2023-04-18 12:40:00|2.55|1.15|2.57|1.17|2.58|1.18|2.54|1.14|0
1681821900000|2023-04-18 12:45:00|2.58|1.18|2.56|1.16|2.58|1.18|2.54|1.14|0
1681822200000|2023-04-18 12:50:00|2.55|1.15|2.55|1.15|2.56|1.16|2.54|1.14|0
1681822500000|2023-04-18 12:55:00|2.54|1.14|2.54|1.14|2.56|1.16|2.54|1.14|0
1681822800000|2023-04-18 13:00:00|2.53|1.13|2.53|1.13|2.55|1.15|2.52|1.12|0
1681823100000|2023-04-18 13:05:00|2.54|1.14|2.54|1.14|2.54|1.14|2.53|1.13|0
1681823400000|2023-04-18 13:10:00|2.53|1.13|2.5|1.1|2.54|1.14|2.5|1.1|0
1681823700000|2023-04-18 13:15:00|2.49|1.09|2.53|1.13|2.53|1.13|2.49|1.09|0
1681824000000|2023-04-18 13:20:00|2.52|1.12|2.5|1.1|2.53|1.13|2.49|1.09|0
1681824300000|2023-04-18 13:25:00|2.49|1.09|2.51|1.11|2.51|1.11|2.48|1.08|0
1681824600000|2023-04-18 13:30:00|2.49|1.09|2.44|1.04|2.49|1.09|2.42|1.02|0
1681824900000|2023-04-18 13:35:00|2.45|1.05|2.47|1.07|2.48|1.08|2.43|1.03|0
1681825200000|2023-04-18 13:40:00|2.46|1.06|2.47|1.07|2.49|1.09|2.46|1.06|0
1681825500000|2023-04-18 13:45:00|2.46|1.06|2.5|1.1|2.53|1.13|2.46|1.06|0
1681825800000|2023-04-18 13:50:00|2.49|1.09|2.43|1.03|2.49|1.09|2.42|1.02|0
1681826100000|2023-04-18 13:55:00|2.44|1.04|2.36|0.96|2.45|1.05|2.34|0.94|0
1681826400000|2023-04-18 14:00:00|2.37|0.97|2.28|0.88|2.37|0.97|2.26|0.86|0
1681826700000|2023-04-18 14:05:00|2.29|0.89|2.33|0.93|2.34|0.94|2.29|0.89|0
1681827000000|2023-04-18 14:10:00|2.34|0.94|2.31|0.91|2.34|0.94|2.28|0.88|0
1681827300000|2023-04-18 14:15:00|2.3|0.9|2.32|0.92|2.34|0.94|2.3|0.9|0
1681827600000|2023-04-18 14:20:00|2.33|0.93|2.31|0.91|2.34|0.94|2.31|0.91|0
1681827900000|2023-04-18 14:25:00|2.32|0.92|2.37|0.97|2.4|1|2.21|0.81|0
1681828200000|2023-04-18 14:30:00|2.36|0.96|2.31|0.91|2.36|0.96|2.29|0.89|0
1681828500000|2023-04-18 14:35:00|2.32|0.92|2.35|0.95|2.35|0.95|2.31|0.91|0
1681828800000|2023-04-18 14:40:00|2.36|0.96|2.41|1.01|2.41|1.01|2.36|0.96|0
1681829100000|2023-04-18 14:45:00|2.42|1.02|2.36|0.96|2.42|1.02|2.36|0.96|0
1681829400000|2023-04-18 14:50:00|2.35|0.95|2.34|0.94|2.39|0.99|2.31|0.91|0
1681829700000|2023-04-18 14:55:00|2.35|0.95|2.35|0.95|2.37|0.97|2.32|0.92|0
1681830000000|2023-04-18 15:00:00|2.37|0.97|2.36|0.96|2.4|1|2.35|0.95|0
1681830300000|2023-04-18 15:05:00|2.35|0.95|2.36|0.96|2.4|1|2.33|0.93|0
1681830600000|2023-04-18 15:10:00|2.35|0.95|2.35|0.95|2.38|0.98|2.32|0.92|0
1681830900000|2023-04-18 15:15:00|2.34|0.94|2.35|0.95|2.37|0.97|2.33|0.93|0
1681831200000|2023-04-18 15:20:00|2.34|0.94|2.32|0.92|2.35|0.95|2.31|0.91|0
1681831500000|2023-04-18 15:25:00|2.33|0.93|2.38|0.98|2.38|0.98|2.32|0.92|0
1681831800000|2023-04-18 15:30:00|2.37|0.97|2.4|1|2.42|1.02|2.36|0.96|0
1681832100000|2023-04-18 15:35:00|2.39|0.99|2.29|0.89|2.43|1.03|2.29|0.89|0
1681832400000|2023-04-18 15:40:00|2.28|0.88|2.35|0.95|2.37|0.97|2.28|0.88|0
1681832700000|2023-04-18 15:45:00|2.36|0.96|2.36|0.96|2.37|0.97|2.32|0.92|0
1681833000000|2023-04-18 15:50:00|2.35|0.95|2.35|0.95|2.35|0.95|2.31|0.91|0
1681833300000|2023-04-18 15:55:00|2.34|0.94|2.34|0.94|2.35|0.95|2.31|0.91|0
1681833600000|2023-04-18 16:00:00|2.33|0.93|2.38|0.98|2.39|0.99|2.32|0.92|0
1681833900000|2023-04-18 16:05:00|2.39|0.99|2.41|1.01|2.42|1.02|2.36|0.96|0
1681834200000|2023-04-18 16:10:00|2.42|1.02|2.45|1.05|2.46|1.06|2.41|1.01|0
1681834500000|2023-04-18 16:15:00|2.44|1.04|2.37|0.97|2.45|1.05|2.35|0.95|0
1681834800000|2023-04-18 16:20:00|2.38|0.98|2.37|0.97|2.38|0.98|2.36|0.96|0
1681835100000|2023-04-18 16:25:00|2.36|0.96|2.41|1.01|2.41|1.01|2.36|0.96|0
1681835400000|2023-04-18 16:30:00|2.4|1|2.4|1|2.42|1.02|2.39|0.99|0
1681835700000|2023-04-18 16:35:00|2.41|1.01|2.37|0.97|2.41|1.01|2.37|0.97|0
1681836000000|2023-04-18 16:40:00|2.36|0.96|2.28|0.88|2.38|0.98|2.27|0.87|0
1681836300000|2023-04-18 16:45:00|2.27|0.87|2.29|0.89|2.29|0.89|2.26|0.86|0
1681836600000|2023-04-18 16:50:00|2.3|0.9|2.26|0.86|2.3|0.9|2.23|0.83|0
1681836900000|2023-04-18 16:55:00|2.27|0.87|2.25|0.85|2.28|0.88|2.24|0.84|0
1681837200000|2023-04-18 17:00:00|2.24|0.84|2.26|0.86|2.26|0.86|2.24|0.84|0
1681837500000|2023-04-18 17:05:00|2.27|0.87|2.31|0.91|2.31|0.91|2.26|0.86|0
1681837800000|2023-04-18 17:10:00|2.3|0.9|2.27|0.87|2.31|0.91|2.27|0.87|0
1681838100000|2023-04-18 17:15:00|2.26|0.86|2.26|0.86|2.28|0.88|2.25|0.85|0
1681838400000|2023-04-18 17:20:00|2.25|0.85|2.25|0.85|2.26|0.86|2.24|0.84|0
1681838700000|2023-04-18 17:25:00|2.26|0.86|2.24|0.84|2.26|0.86|2.24|0.84|0
1681839000000|2023-04-18 17:30:00|2.23|0.83|2.27|0.87|2.28|0.88|2.22|0.82|0
1681839300000|2023-04-18 17:35:00|2.28|0.88|2.19|0.79|2.29|0.89|2.19|0.79|0
1681839600000|2023-04-18 17:40:00|2.18|0.78|2.21|0.81|2.21|0.81|2.18|0.78|0
1681839900000|2023-04-18 17:45:00|2.2|0.8|2.23|0.83|2.25|0.85|2.2|0.8|0
1681840200000|2023-04-18 17:50:00|2.24|0.84|2.24|0.84|2.24|0.84|2.23|0.83|0
1681840500000|2023-04-18 17:55:00|2.23|0.83|2.18|0.78|2.23|0.83|2.17|0.77|0
1681840800000|2023-04-18 18:00:00|2.19|0.79|2.2|0.8|2.2|0.8|2.17|0.77|0
1681841100000|2023-04-18 18:05:00|2.19|0.79|2.18|0.78|2.19|0.79|2.15|0.75|0
1681841400000|2023-04-18 18:10:00|2.17|0.77|2.2|0.8|2.22|0.82|2.17|0.77|0
1681841700000|2023-04-18 18:15:00|2.19|0.79|2.18|0.78|2.22|0.82|2.15|0.75|0
1681842000000|2023-04-18 18:20:00|2.19|0.79|2.22|0.82|2.22|0.82|2.17|0.77|0
1681842300000|2023-04-18 18:25:00|2.21|0.81|2.23|0.83|2.25|0.85|2.21|0.81|0
1681842600000|2023-04-18 18:30:00|2.22|0.82|2.23|0.83|2.23|0.83|2.21|0.81|0
1681842900000|2023-04-18 18:35:00|2.24|0.84|2.25|0.85|2.25|0.85|2.23|0.83|0
1681843200000|2023-04-18 18:40:00|2.24|0.84|2.29|0.89|2.3|0.9|2.18|0.78|0
1681843500000|2023-04-18 18:45:00|2.3|0.9|2.22|0.82|2.3|0.9|2.18|0.78|0
1681843800000|2023-04-18 18:50:00|2.21|0.81|2.22|0.82|2.23|0.83|2.18|0.78|0
1681844100000|2023-04-18 18:55:00|2.21|0.81|2.25|0.85|2.26|0.86|2.21|0.81|0
1681844400000|2023-04-18 19:00:00|2.26|0.86|2.29|0.89|2.29|0.89|2.25|0.85|0
1681844700000|2023-04-18 19:05:00|2.3|0.9|2.31|0.91|2.32|0.92|2.29|0.89|0
1681845000000|2023-04-18 19:10:00|2.32|0.92|2.32|0.92|2.33|0.93|2.31|0.91|0
1681845300000|2023-04-18 19:15:00|2.31|0.91|2.32|0.92|2.32|0.92|2.29|0.89|0
1681845600000|2023-04-18 19:20:00|2.33|0.93|2.3|0.9|2.34|0.94|2.29|0.89|0
1681845900000|2023-04-18 19:25:00|2.29|0.89|2.29|0.89|2.3|0.9|2.26|0.86|0
1681846200000|2023-04-18 19:30:00|2.28|0.88|2.3|0.9|2.31|0.91|2.27|0.87|0
1681846500000|2023-04-18 19:35:00|2.31|0.91|2.29|0.89|2.32|0.92|2.28|0.88|0
1681846800000|2023-04-18 19:40:00|2.3|0.9|2.32|0.92|2.32|0.92|2.28|0.88|0
1681847100000|2023-04-18 19:45:00|2.33|0.93|2.31|0.91|2.33|0.93|2.3|0.9|0
1681847400000|2023-04-18 19:50:00|2.3|0.9|2.33|0.93|2.33|0.93|2.27|0.87|0
1681847700000|2023-04-18 19:55:00|2.32|0.92|2.32|0.92|2.36|0.96|2.32|0.92|0
1681848000000|2023-04-18 20:00:00|2.31|0.91|2.28|0.88|2.31|0.91|2.26|0.86|0
1681848300000|2023-04-18 20:05:00|2.27|0.87|2.27|0.87|2.29|0.89|2.27|0.87|0
1681848600000|2023-04-18 20:10:00|2.28|0.88|2.29|0.89|2.29|0.89|2.27|0.87|0
1681848900000|2023-04-18 20:15:00|2.39|0.79|2.39|0.79|2.39|0.79|2.38|0.78|0
1681849200000|2023-04-18 20:20:00|2.4|0.8|2.39|0.79|2.41|0.81|2.39|0.79|0
1681849500000|2023-04-18 20:25:00|2.4|0.8|2.41|0.81|2.42|0.82|2.39|0.79|0
1681849800000|2023-04-18 20:30:00|2.42|0.82|2.41|0.81|2.42|0.82|2.4|0.8|0
1681850100000|2023-04-18 20:35:00|2.42|0.82|2.42|0.82|2.42|0.82|2.41|0.81|0
1681850400000|2023-04-18 20:40:00|2.43|0.83|2.43|0.83|2.43|0.83|2.43|0.83|0
1681850700000|2023-04-18 20:45:00|2.42|0.82|2.43|0.83|2.43|0.83|2.42|0.82|0
1681851000000|2023-04-18 20:50:00|2.42|0.82|2.41|0.81|2.42|0.82|2.41|0.81|0
1681851300000|2023-04-18 20:55:00|2.42|0.82|2.41|0.81|2.42|0.82|2.4|0.8|0
1681851600000|2023-04-18 21:00:00|2.4|0.8|2.4|0.8|2.41|0.81|2.4|0.8|0
1681852200000|2023-04-18 21:10:00|2.41|0.81|2.41|0.81|2.41|0.81|2.41|0.81|0
1681852500000|2023-04-18 21:15:00|2.4|0.8|2.4|0.8|2.41|0.81|2.4|0.8|0
1681852800000|2023-04-18 21:20:00|2.41|0.81|2.41|0.81|2.41|0.81|2.41|0.81|0
1681853100000|2023-04-18 21:25:00|2.4|0.8|2.4|0.8|2.41|0.81|2.4|0.8|0
1681853700000|2023-04-18 21:35:00|2.41|0.81|2.41|0.81|2.41|0.81|2.41|0.81|0
1681854000000|2023-04-18 21:40:00|2.4|0.8|2.4|0.8|2.4|0.8|2.4|0.8|0
1681855200000|2023-04-18 22:00:00|2.38|0.78|2.38|0.78|2.39|0.79|2.37|0.77|0
1681855500000|2023-04-18 22:05:00|2.39|0.79|2.39|0.79|2.39|0.79|2.38|0.78|0
1681855800000|2023-04-18 22:10:00|2.38|0.78|2.39|0.79|2.39|0.79|2.38|0.78|0
1681856100000|2023-04-18 22:15:00|2.38|0.78|2.38|0.78|2.38|0.78|2.38|0.78|0
1681857300000|2023-04-18 22:35:00|2.39|0.79|2.38|0.78|2.39|0.79|2.38|0.78|0
1681857600000|2023-04-18 22:40:00|2.39|0.79|2.37|0.77|2.39|0.79|2.37|0.77|0
1681857900000|2023-04-18 22:45:00|2.36|0.76|2.38|0.78|2.38|0.78|2.36|0.76|0
1681858200000|2023-04-18 22:50:00|2.39|0.79|2.38|0.78|2.39|0.79|2.38|0.78|0
1681858500000|2023-04-18 22:55:00|2.39|0.79|2.39|0.79|2.39|0.79|2.38|0.78|0
1681858800000|2023-04-18 23:00:00|2.38|0.78|2.39|0.79|2.39|0.79|2.38|0.78|0
1681859100000|2023-04-18 23:05:00|2.38|0.78|2.38|0.78|2.39|0.79|2.38|0.78|0
1681860000000|2023-04-18 23:20:00|2.37|0.77|2.37|0.77|2.37|0.77|2.37|0.77|0
1681860300000|2023-04-18 23:25:00|2.36|0.76|2.36|0.76|2.37|0.77|2.36|0.76|0
1681860600000|2023-04-18 23:30:00|2.37|0.77|2.36|0.76|2.37|0.77|2.36|0.76|0
1681860900000|2023-04-18 23:35:00|2.37|0.77|2.36|0.76|2.37|0.77|2.36|0.76|0
1681861200000|2023-04-18 23:40:00|2.37|0.77|2.36|0.76|2.37|0.77|2.36|0.76|0
1681861800000|2023-04-18 23:50:00|2.35|0.75|2.36|0.76|2.36|0.76|2.35|0.75|0
1681862400000|2023-04-19 00:00:00|2.35|0.75|2.35|0.75|2.37|0.77|2.35|0.75|0
1681862700000|2023-04-19 00:05:00|2.36|0.76|2.36|0.76|2.37|0.77|2.36|0.76|0
1681863000000|2023-04-19 00:10:00|2.37|0.77|2.37|0.77|2.38|0.78|2.36|0.76|0
1681863300000|2023-04-19 00:15:00|2.38|0.78|2.37|0.77|2.38|0.78|2.36|0.76|0
1681863600000|2023-04-19 00:20:00|2.36|0.76|2.37|0.77|2.37|0.77|2.36|0.76|0
1681863900000|2023-04-19 00:25:00|2.36|0.76|2.36|0.76|2.37|0.77|2.36|0.76|0
1681864200000|2023-04-19 00:30:00|2.37|0.77|2.37|0.77|2.37|0.77|2.36|0.76|0
1681864500000|2023-04-19 00:35:00|2.36|0.76|2.36|0.76|2.36|0.76|2.35|0.75|0
1681864800000|2023-04-19 00:40:00|2.35|0.75|2.36|0.76|2.36|0.76|2.35|0.75|0
1681865100000|2023-04-19 00:45:00|2.37|0.77|2.37|0.77|2.37|0.77|2.36|0.76|0
1681865700000|2023-04-19 00:55:00|2.36|0.76|2.37|0.77|2.37|0.77|2.36|0.76|0
1681866000000|2023-04-19 01:00:00|2.36|0.76|2.37|0.77|2.37|0.77|2.36|0.76|0
1681866300000|2023-04-19 01:05:00|2.38|0.78|2.38|0.78|2.38|0.78|2.37|0.77|0
1681866600000|2023-04-19 01:10:00|2.37|0.77|2.37|0.77|2.38|0.78|2.37|0.77|0
1681866900000|2023-04-19 01:15:00|2.38|0.78|2.39|0.79|2.39|0.79|2.37|0.77|0
1681867200000|2023-04-19 01:20:00|2.38|0.78|2.36|0.76|2.39|0.79|2.35|0.75|0
1681867500000|2023-04-19 01:25:00|2.35|0.75|2.35|0.75|2.36|0.76|2.35|0.75|0
1681867800000|2023-04-19 01:30:00|2.34|0.74|2.34|0.74|2.35|0.75|2.34|0.74|0
1681868100000|2023-04-19 01:35:00|2.33|0.73|2.33|0.73|2.34|0.74|2.33|0.73|0
1681868400000|2023-04-19 01:40:00|2.34|0.74|2.33|0.73|2.34|0.74|2.33|0.73|0
1681868700000|2023-04-19 01:45:00|2.34|0.74|2.33|0.73|2.34|0.74|2.32|0.72|0
1681869000000|2023-04-19 01:50:00|2.32|0.72|2.32|0.72|2.33|0.73|2.31|0.71|0
1681869300000|2023-04-19 01:55:00|2.33|0.73|2.32|0.72|2.33|0.73|2.32|0.72|0
1681869600000|2023-04-19 02:00:00|2.33|0.73|2.31|0.71|2.33|0.73|2.31|0.71|0
1681869900000|2023-04-19 02:05:00|2.32|0.72|2.31|0.71|2.32|0.72|2.31|0.71|0
1681870200000|2023-04-19 02:10:00|2.32|0.72|2.32|0.72|2.32|0.72|2.31|0.71|0
1681870800000|2023-04-19 02:20:00|2.33|0.73|2.33|0.73|2.33|0.73|2.33|0.73|0
1681871100000|2023-04-19 02:25:00|2.34|0.74|2.34|0.74|2.34|0.74|2.33|0.73|0
1681871400000|2023-04-19 02:30:00|2.33|0.73|2.34|0.74|2.34|0.74|2.33|0.73|0
1681871700000|2023-04-19 02:35:00|2.35|0.75|2.34|0.74|2.35|0.75|2.34|0.74|0
1681872900000|2023-04-19 02:55:00|2.33|0.73|2.33|0.73|2.34|0.74|2.33|0.73|0
1681873200000|2023-04-19 03:00:00|2.34|0.74|2.34|0.74|2.34|0.74|2.33|0.73|0
1681873500000|2023-04-19 03:05:00|2.33|0.73|2.34|0.74|2.34|0.74|2.33|0.73|0
1681873800000|2023-04-19 03:10:00|2.33|0.73|2.34|0.74|2.34|0.74|2.33|0.73|0
1681874100000|2023-04-19 03:15:00|2.43|0.83|2.43|0.83|2.43|0.83|2.43|0.83|0
1681874700000|2023-04-19 03:25:00|2.44|0.84|2.43|0.83|2.44|0.84|2.43|0.83|0
1681875000000|2023-04-19 03:30:00|2.44|0.84|2.43|0.83|2.44|0.84|2.43|0.83|0
1681875300000|2023-04-19 03:35:00|2.44|0.84|2.43|0.83|2.44|0.84|2.43|0.83|0
1681876200000|2023-04-19 03:50:00|2.42|0.82|2.42|0.82|2.42|0.82|2.42|0.82|0
1681876500000|2023-04-19 03:55:00|2.43|0.83|2.43|0.83|2.43|0.83|2.43|0.83|0
1681876800000|2023-04-19 04:00:00|2.42|0.82|2.43|0.83|2.43|0.83|2.42|0.82|0
1681877100000|2023-04-19 04:05:00|2.42|0.82|2.42|0.82|2.43|0.83|2.42|0.82|0
1681877400000|2023-04-19 04:10:00|2.43|0.83|2.42|0.82|2.43|0.83|2.42|0.82|0
1681877700000|2023-04-19 04:15:00|2.41|0.81|2.42|0.82|2.42|0.82|2.41|0.81|0
1681878000000|2023-04-19 04:20:00|2.43|0.83|2.42|0.82|2.43|0.83|2.42|0.82|0
1681878300000|2023-04-19 04:25:00|2.43|0.83|2.43|0.83|2.43|0.83|2.43|0.83|0
1681878600000|2023-04-19 04:30:00|2.42|0.82|2.42|0.82|2.43|0.83|2.42|0.82|0
1681879800000|2023-04-19 04:50:00|2.43|0.83|2.42|0.82|2.43|0.83|2.42|0.82|0
1681880700000|2023-04-19 05:05:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1681881000000|2023-04-19 05:10:00|2.41|0.81|2.42|0.82|2.42|0.82|2.41|0.81|0
1681881300000|2023-04-19 05:15:00|2.41|0.81|2.41|0.81|2.41|0.81|2.41|0.81|0
1681881600000|2023-04-19 05:20:00|2.42|0.82|2.42|0.82|2.42|0.82|2.42|0.82|0
1681881900000|2023-04-19 05:25:00|2.41|0.81|2.41|0.81|2.41|0.81|2.41|0.81|0
1681882200000|2023-04-19 05:30:00|2.4|0.8|2.41|0.81|2.41|0.81|2.4|0.8|0
1681882500000|2023-04-19 05:35:00|2.4|0.8|2.4|0.8|2.41|0.81|2.4|0.8|0
1681882800000|2023-04-19 05:40:00|2.41|0.81|2.41|0.81|2.41|0.81|2.4|0.8|0
1681883100000|2023-04-19 05:45:00|2.4|0.8|2.41|0.81|2.41|0.81|2.4|0.8|0
1681883400000|2023-04-19 05:50:00|2.4|0.8|2.41|0.81|2.41|0.81|2.4|0.8|0
1681883700000|2023-04-19 05:55:00|2.4|0.8|2.4|0.8|2.4|0.8|2.4|0.8|0
1681884000000|2023-04-19 06:00:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1681884300000|2023-04-19 06:05:00|2.3|0.9|2.27|0.87|2.3|0.9|2.26|0.86|0
1681884600000|2023-04-19 06:10:00|2.28|0.88|2.23|0.83|2.28|0.88|2.23|0.83|0
1681884900000|2023-04-19 06:15:00|2.24|0.84|2.2|0.8|2.24|0.84|2.2|0.8|0
1681885200000|2023-04-19 06:20:00|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1681885500000|2023-04-19 06:25:00|2.19|0.79|2.21|0.81|2.21|0.81|2.18|0.78|0
1681885800000|2023-04-19 06:30:00|2.2|0.8|2.23|0.83|2.23|0.83|2.2|0.8|0
1681886100000|2023-04-19 06:35:00|2.24|0.84|2.23|0.83|2.24|0.84|2.23|0.83|0
1681886400000|2023-04-19 06:40:00|2.24|0.84|2.23|0.83|2.24|0.84|2.23|0.83|0
1681886700000|2023-04-19 06:45:00|2.22|0.82|2.24|0.84|2.24|0.84|2.22|0.82|0
1681887000000|2023-04-19 06:50:00|2.23|0.83|2.23|0.83|2.24|0.84|2.23|0.83|0
1681887300000|2023-04-19 06:55:00|2.24|0.84|2.22|0.82|2.24|0.84|2.22|0.82|0
1681887600000|2023-04-19 07:00:00|2.23|0.83|2.23|0.83|2.23|0.83|2.21|0.81|0
1681887900000|2023-04-19 07:05:00|2.22|0.82|2.21|0.81|2.24|0.84|2.21|0.81|0
1681888200000|2023-04-19 07:10:00|2.2|0.8|2.2|0.8|2.21|0.81|2.19|0.79|0
1681888500000|2023-04-19 07:15:00|2.21|0.81|2.22|0.82|2.24|0.84|2.21|0.81|0
1681888800000|2023-04-19 07:20:00|2.21|0.81|2.22|0.82|2.24|0.84|2.21|0.81|0
1681889100000|2023-04-19 07:25:00|2.23|0.83|2.22|0.82|2.23|0.83|2.22|0.82|0
1681889400000|2023-04-19 07:30:00|2.23|0.83|2.2|0.8|2.23|0.83|2.2|0.8|0
1681889700000|2023-04-19 07:35:00|2.21|0.81|2.19|0.79|2.21|0.81|2.19|0.79|0
1681890000000|2023-04-19 07:40:00|2.18|0.78|2.17|0.77|2.19|0.79|2.16|0.76|0
1681890300000|2023-04-19 07:45:00|2.18|0.78|2.18|0.78|2.19|0.79|2.17|0.77|0
1681890600000|2023-04-19 07:50:00|2.19|0.79|2.21|0.81|2.21|0.81|2.18|0.78|0
1681890900000|2023-04-19 07:55:00|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1681891200000|2023-04-19 08:00:00|2.22|0.82|2.21|0.81|2.22|0.82|2.19|0.79|0
1681891500000|2023-04-19 08:05:00|2.2|0.8|2.18|0.78|2.22|0.82|2.18|0.78|0
1681891800000|2023-04-19 08:10:00|2.19|0.79|2.12|0.72|2.19|0.79|2.1|0.7|0
1681892100000|2023-04-19 08:15:00|2.11|0.71|2.35|0.95|2.46|1.06|2.11|0.71|0
1681892400000|2023-04-19 08:20:00|2.36|0.96|2.37|0.97|2.38|0.98|2.36|0.96|0
1681892700000|2023-04-19 08:25:00|2.38|0.98|2.38|0.98|2.39|0.99|2.37|0.97|0
1681893000000|2023-04-19 08:30:00|2.39|0.99|2.36|0.96|2.39|0.99|2.36|0.96|0
1681893300000|2023-04-19 08:35:00|2.37|0.97|2.39|0.99|2.39|0.99|2.37|0.97|0
1681893600000|2023-04-19 08:40:00|2.38|0.98|2.38|0.98|2.39|0.99|2.37|0.97|0
1681893900000|2023-04-19 08:45:00|2.37|0.97|2.38|0.98|2.39|0.99|2.36|0.96|0
1681894200000|2023-04-19 08:50:00|2.39|0.99|2.38|0.98|2.39|0.99|2.37|0.97|0
1681894500000|2023-04-19 08:55:00|2.37|0.97|2.37|0.97|2.38|0.98|2.36|0.96|0
1681894800000|2023-04-19 09:00:00|2.36|0.96|2.33|0.93|2.36|0.96|2.33|0.93|0
1681895100000|2023-04-19 09:05:00|2.34|0.94|2.29|0.89|2.35|0.95|2.29|0.89|0
1681895400000|2023-04-19 09:10:00|2.3|0.9|2.3|0.9|2.31|0.91|2.27|0.87|0
1681895700000|2023-04-19 09:15:00|2.31|0.91|2.32|0.92|2.32|0.92|2.3|0.9|0
1681896000000|2023-04-19 09:20:00|2.31|0.91|2.34|0.94|2.34|0.94|2.31|0.91|0
1681896300000|2023-04-19 09:25:00|2.33|0.93|2.31|0.91|2.35|0.95|2.31|0.91|0
1681896600000|2023-04-19 09:30:00|2.32|0.92|2.3|0.9|2.32|0.92|2.28|0.88|0
1681896900000|2023-04-19 09:35:00|2.29|0.89|2.3|0.9|2.31|0.91|2.29|0.89|0
1681897200000|2023-04-19 09:40:00|2.31|0.91|2.28|0.88|2.32|0.92|2.28|0.88|0
1681897500000|2023-04-19 09:45:00|2.29|0.89|2.26|0.86|2.29|0.89|2.25|0.85|0
1681897800000|2023-04-19 09:50:00|2.27|0.87|2.24|0.84|2.27|0.87|2.24|0.84|0
1681898100000|2023-04-19 09:55:00|2.25|0.85|2.26|0.86|2.26|0.86|2.24|0.84|0
1681898400000|2023-04-19 10:00:00|2.27|0.87|2.26|0.86|2.27|0.87|2.25|0.85|0
1681898700000|2023-04-19 10:05:00|2.27|0.87|2.25|0.85|2.27|0.87|2.25|0.85|0
1681899000000|2023-04-19 10:10:00|2.24|0.84|2.27|0.87|2.27|0.87|2.24|0.84|0
1681899300000|2023-04-19 10:15:00|2.26|0.86|2.26|0.86|2.27|0.87|2.25|0.85|0
1681899600000|2023-04-19 10:20:00|2.25|0.85|2.27|0.87|2.27|0.87|2.24|0.84|0
1681899900000|2023-04-19 10:25:00|2.28|0.88|2.3|0.9|2.3|0.9|2.27|0.87|0
1681900200000|2023-04-19 10:30:00|2.29|0.89|2.3|0.9|2.31|0.91|2.29|0.89|0
1681900500000|2023-04-19 10:35:00|2.29|0.89|2.28|0.88|2.29|0.89|2.27|0.87|0
1681900800000|2023-04-19 10:40:00|2.27|0.87|2.3|0.9|2.3|0.9|2.26|0.86|0
1681901100000|2023-04-19 10:45:00|2.29|0.89|2.29|0.89|2.31|0.91|2.28|0.88|0
1681901400000|2023-04-19 10:50:00|2.3|0.9|2.3|0.9|2.3|0.9|2.29|0.89|0
1681901700000|2023-04-19 10:55:00|2.31|0.91|2.32|0.92|2.32|0.92|2.31|0.91|0
1681902000000|2023-04-19 11:00:00|2.31|0.91|2.3|0.9|2.32|0.92|2.29|0.89|0
1681902300000|2023-04-19 11:05:00|2.29|0.89|2.32|0.92|2.32|0.92|2.29|0.89|0
1681902600000|2023-04-19 11:10:00|2.31|0.91|2.31|0.91|2.32|0.92|2.3|0.9|0
1681902900000|2023-04-19 11:15:00|2.3|0.9|2.3|0.9|2.32|0.92|2.3|0.9|0
1681903200000|2023-04-19 11:20:00|2.29|0.89|2.3|0.9|2.31|0.91|2.29|0.89|0
1681903500000|2023-04-19 11:25:00|2.29|0.89|2.32|0.92|2.32|0.92|2.28|0.88|0
1681903800000|2023-04-19 11:30:00|2.31|0.91|2.35|0.95|2.36|0.96|2.31|0.91|0
1681904100000|2023-04-19 11:35:00|2.34|0.94|2.34|0.94|2.35|0.95|2.33|0.93|0
1681904400000|2023-04-19 11:40:00|2.33|0.93|2.33|0.93|2.34|0.94|2.33|0.93|0
1681904700000|2023-04-19 11:45:00|2.34|0.94|2.28|0.88|2.34|0.94|2.27|0.87|0
1681905000000|2023-04-19 11:50:00|2.27|0.87|2.31|0.91|2.31|0.91|2.27|0.87|0
1681905300000|2023-04-19 11:55:00|2.3|0.9|2.29|0.89|2.3|0.9|2.29|0.89|0
1681905600000|2023-04-19 12:00:00|2.28|0.88|2.24|0.84|2.29|0.89|2.24|0.84|0
1681905900000|2023-04-19 12:05:00|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1681906200000|2023-04-19 12:10:00|2.27|0.87|2.23|0.83|2.27|0.87|2.23|0.83|0
1681906500000|2023-04-19 12:15:00|2.24|0.84|2.24|0.84|2.25|0.85|2.23|0.83|0
1681906800000|2023-04-19 12:20:00|2.25|0.85|2.29|0.89|2.29|0.89|2.25|0.85|0
1681907100000|2023-04-19 12:25:00|2.28|0.88|2.28|0.88|2.29|0.89|2.27|0.87|0
1681907400000|2023-04-19 12:30:00|2.27|0.87|2.23|0.83|2.27|0.87|2.23|0.83|0
1681907700000|2023-04-19 12:35:00|2.24|0.84|2.24|0.84|2.25|0.85|2.23|0.83|0
1681908000000|2023-04-19 12:40:00|2.25|0.85|2.22|0.82|2.26|0.86|2.21|0.81|0
1681908300000|2023-04-19 12:45:00|2.21|0.81|2.22|0.82|2.22|0.82|2.2|0.8|0
1681908600000|2023-04-19 12:50:00|2.21|0.81|2.23|0.83|2.24|0.84|2.21|0.81|0
1681908900000|2023-04-19 12:55:00|2.24|0.84|2.23|0.83|2.25|0.85|2.22|0.82|0
1681909200000|2023-04-19 13:00:00|2.24|0.84|2.27|0.87|2.27|0.87|2.24|0.84|0
1681909500000|2023-04-19 13:05:00|2.26|0.86|2.29|0.89|2.29|0.89|2.26|0.86|0
1681909800000|2023-04-19 13:10:00|2.3|0.9|2.3|0.9|2.3|0.9|2.29|0.89|0
1681910100000|2023-04-19 13:15:00|2.31|0.91|2.29|0.89|2.31|0.91|2.29|0.89|0
1681910400000|2023-04-19 13:20:00|2.28|0.88|2.28|0.88|2.29|0.89|2.27|0.87|0
1681910700000|2023-04-19 13:25:00|2.27|0.87|2.31|0.91|2.31|0.91|2.27|0.87|0
1681911000000|2023-04-19 13:30:00|2.32|0.92|2.34|0.94|2.37|0.97|2.32|0.92|0
1681911300000|2023-04-19 13:35:00|2.33|0.93|2.31|0.91|2.37|0.97|2.31|0.91|0
1681911600000|2023-04-19 13:40:00|2.32|0.92|2.32|0.92|2.34|0.94|2.3|0.9|0
1681911900000|2023-04-19 13:45:00|2.31|0.91|2.32|0.92|2.35|0.95|2.31|0.91|0
1681912200000|2023-04-19 13:50:00|2.33|0.93|2.31|0.91|2.36|0.96|2.31|0.91|0
1681912500000|2023-04-19 13:55:00|2.32|0.92|2.31|0.91|2.36|0.96|2.31|0.91|0
1681912800000|2023-04-19 14:00:00|2.32|0.92|2.36|0.96|2.38|0.98|2.31|0.91|0
1681913100000|2023-04-19 14:05:00|2.35|0.95|2.39|0.99|2.39|0.99|2.32|0.92|0
1681913400000|2023-04-19 14:10:00|2.4|1|2.39|0.99|2.42|1.02|2.36|0.96|0
1681913700000|2023-04-19 14:15:00|2.4|1|2.4|1|2.4|1|2.37|0.97|0
1681914000000|2023-04-19 14:20:00|2.39|0.99|2.36|0.96|2.41|1.01|2.35|0.95|0
1681914300000|2023-04-19 14:25:00|2.37|0.97|2.41|1.01|2.41|1.01|2.35|0.95|0
1681914600000|2023-04-19 14:30:00|2.4|1|2.42|1.02|2.44|1.04|2.4|1|0
1681914900000|2023-04-19 14:35:00|2.41|1.01|2.46|1.06|2.46|1.06|2.41|1.01|0
1681915200000|2023-04-19 14:40:00|2.45|1.05|2.5|1.1|2.5|1.1|2.43|1.03|0
1681915500000|2023-04-19 14:45:00|2.51|1.11|2.44|1.04|2.51|1.11|2.43|1.03|0
1681915800000|2023-04-19 14:50:00|2.45|1.05|2.45|1.05|2.49|1.09|2.44|1.04|0
1681916100000|2023-04-19 14:55:00|2.46|1.06|2.46|1.06|2.48|1.08|2.45|1.05|0
1681916400000|2023-04-19 15:00:00|2.47|1.07|2.16|0.76|2.51|1.11|2.14|0.74|0
1681916700000|2023-04-19 15:05:00|2.15|0.75|2.15|0.75|2.17|0.77|2.14|0.74|0
1681917000000|2023-04-19 15:10:00|2.16|0.76|2.18|0.78|2.18|0.78|2.15|0.75|0
1681917300000|2023-04-19 15:15:00|2.19|0.79|2.18|0.78|2.19|0.79|2.16|0.76|0
1681917600000|2023-04-19 15:20:00|2.17|0.77|2.15|0.75|2.18|0.78|2.14|0.74|0
1681917900000|2023-04-19 15:25:00|2.14|0.74|2.15|0.75|2.16|0.76|2.12|0.72|0
1681918200000|2023-04-19 15:30:00|2.14|0.74|2.12|0.72|2.15|0.75|2.12|0.72|0
1681918500000|2023-04-19 15:35:00|2.11|0.71|2.17|0.77|2.18|0.78|2.11|0.71|0
1681918800000|2023-04-19 15:40:00|2.16|0.76|2.17|0.77|2.19|0.79|2.16|0.76|0
1681919100000|2023-04-19 15:45:00|2.16|0.76|2.16|0.76|2.18|0.78|2.15|0.75|0
1681919400000|2023-04-19 15:50:00|2.17|0.77|2.17|0.77|2.18|0.78|2.16|0.76|0
1681919700000|2023-04-19 15:55:00|2.18|0.78|2.21|0.81|2.22|0.82|2.17|0.77|0
1681920000000|2023-04-19 16:00:00|2.22|0.82|2.2|0.8|2.23|0.83|2.19|0.79|0
1681920300000|2023-04-19 16:05:00|2.21|0.81|2.21|0.81|2.22|0.82|2.18|0.78|0
1681920600000|2023-04-19 16:10:00|2.22|0.82|2.22|0.82|2.22|0.82|2.21|0.81|0
1681920900000|2023-04-19 16:15:00|2.23|0.83|2.22|0.82|2.24|0.84|2.22|0.82|0
1681921200000|2023-04-19 16:20:00|2.21|0.81|2.2|0.8|2.23|0.83|2.2|0.8|0
1681921500000|2023-04-19 16:25:00|2.21|0.81|2.23|0.83|2.24|0.84|2.21|0.81|0
1681921800000|2023-04-19 16:30:00|2.24|0.84|2.26|0.86|2.27|0.87|2.23|0.83|0
1681922100000|2023-04-19 16:35:00|2.25|0.85|2.25|0.85|2.27|0.87|2.25|0.85|0
1681922400000|2023-04-19 16:40:00|2.26|0.86|2.26|0.86|2.27|0.87|2.25|0.85|0
1681922700000|2023-04-19 16:45:00|2.25|0.85|2.24|0.84|2.26|0.86|2.24|0.84|0
1681923000000|2023-04-19 16:50:00|2.25|0.85|2.26|0.86|2.27|0.87|2.25|0.85|0
1681923300000|2023-04-19 16:55:00|2.25|0.85|2.25|0.85|2.26|0.86|2.25|0.85|0
1681923600000|2023-04-19 17:00:00|2.26|0.86|2.27|0.87|2.27|0.87|2.24|0.84|0
1681923900000|2023-04-19 17:05:00|2.28|0.88|2.29|0.89|2.31|0.91|2.27|0.87|0
1681924200000|2023-04-19 17:10:00|2.3|0.9|2.31|0.91|2.31|0.91|2.29|0.89|0
1681924500000|2023-04-19 17:15:00|2.3|0.9|2.24|0.84|2.31|0.91|2.23|0.83|0
1681924800000|2023-04-19 17:20:00|2.23|0.83|2.26|0.86|2.26|0.86|2.22|0.82|0
1681925100000|2023-04-19 17:25:00|2.25|0.85|2.28|0.88|2.29|0.89|2.25|0.85|0
1681925400000|2023-04-19 17:30:00|2.29|0.89|2.27|0.87|2.29|0.89|2.27|0.87|0
1681925700000|2023-04-19 17:35:00|2.26|0.86|2.27|0.87|2.28|0.88|2.25|0.85|0
1681926000000|2023-04-19 17:40:00|2.26|0.86|2.27|0.87|2.29|0.89|2.26|0.86|0
1681926300000|2023-04-19 17:45:00|2.25|0.85|2.27|0.87|2.27|0.87|2.25|0.85|0
1681926600000|2023-04-19 17:50:00|2.28|0.88|2.3|0.9|2.3|0.9|2.27|0.87|0
1681926900000|2023-04-19 17:55:00|2.31|0.91|2.32|0.92|2.33|0.93|2.3|0.9|0
1681927200000|2023-04-19 18:00:00|2.33|0.93|2.28|0.88|2.4|1|2.28|0.88|0
1681927500000|2023-04-19 18:05:00|2.29|0.89|2.3|0.9|2.32|0.92|2.28|0.88|0
1681927800000|2023-04-19 18:10:00|2.29|0.89|2.3|0.9|2.31|0.91|2.29|0.89|0
1681928100000|2023-04-19 18:15:00|2.29|0.89|2.29|0.89|2.31|0.91|2.28|0.88|0
1681928400000|2023-04-19 18:20:00|2.28|0.88|2.32|0.92|2.32|0.92|2.28|0.88|0
1681928700000|2023-04-19 18:25:00|2.31|0.91|2.32|0.92|2.33|0.93|2.31|0.91|0
1681929000000|2023-04-19 18:30:00|2.33|0.93|2.29|0.89|2.33|0.93|2.27|0.87|0
1681929300000|2023-04-19 18:35:00|2.28|0.88|2.3|0.9|2.3|0.9|2.27|0.87|0
1681929600000|2023-04-19 18:40:00|2.31|0.91|2.29|0.89|2.32|0.92|2.28|0.88|0
1681929900000|2023-04-19 18:45:00|2.28|0.88|2.31|0.91|2.31|0.91|2.27|0.87|0
1681930200000|2023-04-19 18:50:00|2.3|0.9|2.3|0.9|2.31|0.91|2.28|0.88|0
1681930500000|2023-04-19 18:55:00|2.29|0.89|2.32|0.92|2.32|0.92|2.29|0.89|0
1681930800000|2023-04-19 19:00:00|2.31|0.91|2.31|0.91|2.31|0.91|2.28|0.88|0
1681931100000|2023-04-19 19:05:00|2.3|0.9|2.32|0.92|2.32|0.92|2.28|0.88|0
1681931400000|2023-04-19 19:10:00|2.31|0.91|2.34|0.94|2.35|0.95|2.31|0.91|0
1681931700000|2023-04-19 19:15:00|2.33|0.93|2.32|0.92|2.36|0.96|2.31|0.91|0
1681932000000|2023-04-19 19:20:00|2.31|0.91|2.33|0.93|2.33|0.93|2.31|0.91|0
1681932300000|2023-04-19 19:25:00|2.32|0.92|2.32|0.92|2.33|0.93|2.31|0.91|0
1681932600000|2023-04-19 19:30:00|2.31|0.91|2.29|0.89|2.33|0.93|2.29|0.89|0
1681932900000|2023-04-19 19:35:00|2.3|0.9|2.28|0.88|2.3|0.9|2.27|0.87|0
1681933200000|2023-04-19 19:40:00|2.29|0.89|2.27|0.87|2.31|0.91|2.26|0.86|0
1681933500000|2023-04-19 19:45:00|2.26|0.86|2.22|0.82|2.26|0.86|2.2|0.8|0
1681933800000|2023-04-19 19:50:00|2.21|0.81|2.24|0.84|2.25|0.85|2.19|0.79|0
1681934100000|2023-04-19 19:55:00|2.25|0.85|2.28|0.88|2.28|0.88|2.24|0.84|0
1681934400000|2023-04-19 20:00:00|2.27|0.87|2.23|0.83|2.27|0.87|2.22|0.82|0
1681934700000|2023-04-19 20:05:00|2.22|0.82|2.23|0.83|2.24|0.84|2.21|0.81|0
1681935000000|2023-04-19 20:10:00|2.22|0.82|2.2|0.8|2.23|0.83|2.19|0.79|0
1681935300000|2023-04-19 20:15:00|2.31|0.71|2.31|0.71|2.33|0.73|2.3|0.7|0
1681935600000|2023-04-19 20:20:00|2.32|0.72|2.33|0.73|2.33|0.73|2.31|0.71|0
1681935900000|2023-04-19 20:25:00|2.32|0.72|2.32|0.72|2.33|0.73|2.32|0.72|0
1681936200000|2023-04-19 20:30:00|2.31|0.71|2.31|0.71|2.32|0.72|2.31|0.71|0
1681936500000|2023-04-19 20:35:00|2.3|0.7|2.29|0.69|2.31|0.71|2.29|0.69|0
1681936800000|2023-04-19 20:40:00|2.3|0.7|2.31|0.71|2.31|0.71|2.3|0.7|0
1681937100000|2023-04-19 20:45:00|2.3|0.7|2.31|0.71|2.31|0.71|2.3|0.7|0
1681937400000|2023-04-19 20:50:00|2.3|0.7|2.3|0.7|2.31|0.71|2.3|0.7|0
1681937700000|2023-04-19 20:55:00|2.31|0.71|2.3|0.7|2.31|0.71|2.3|0.7|0
1681938000000|2023-04-19 21:00:00|2.29|0.69|2.29|0.69|2.31|0.71|2.29|0.69|0
1681938300000|2023-04-19 21:05:00|2.3|0.7|2.29|0.69|2.3|0.7|2.29|0.69|0
1681938600000|2023-04-19 21:10:00|2.3|0.7|2.29|0.69|2.3|0.7|2.29|0.69|0
1681939500000|2023-04-19 21:25:00|2.3|0.7|2.3|0.7|2.3|0.7|2.3|0.7|0
1681939800000|2023-04-19 21:30:00|2.29|0.69|2.29|0.69|2.3|0.7|2.29|0.69|0
1681940100000|2023-04-19 21:35:00|2.3|0.7|2.3|0.7|2.3|0.7|2.29|0.69|0
1681940700000|2023-04-19 21:45:00|2.29|0.69|2.29|0.69|2.3|0.7|2.29|0.69|0
1681941000000|2023-04-19 21:50:00|2.3|0.7|2.3|0.7|2.3|0.7|2.3|0.7|0
1681941300000|2023-04-19 21:55:00|2.29|0.69|2.29|0.69|2.3|0.7|2.29|0.69|0
1681941600000|2023-04-19 22:00:00|2.28|0.68|2.28|0.68|2.29|0.69|2.28|0.68|0
1681941900000|2023-04-19 22:05:00|2.27|0.67|2.27|0.67|2.28|0.68|2.27|0.67|0
1681942200000|2023-04-19 22:10:00|2.28|0.68|2.27|0.67|2.28|0.68|2.27|0.67|0
1681942800000|2023-04-19 22:20:00|2.26|0.66|2.24|0.64|2.26|0.66|2.23|0.63|0
1681943100000|2023-04-19 22:25:00|2.23|0.63|2.24|0.64|2.25|0.65|2.23|0.63|0
1681943400000|2023-04-19 22:30:00|2.23|0.63|2.24|0.64|2.24|0.64|2.23|0.63|0
1681943700000|2023-04-19 22:35:00|2.23|0.63|2.24|0.64|2.24|0.64|2.23|0.63|0
1681944000000|2023-04-19 22:40:00|2.23|0.63|2.23|0.63|2.23|0.63|2.22|0.62|0
1681944300000|2023-04-19 22:45:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1681944900000|2023-04-19 22:55:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1681945200000|2023-04-19 23:00:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1681945500000|2023-04-19 23:05:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1681945800000|2023-04-19 23:10:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1681946100000|2023-04-19 23:15:00|2.22|0.62|2.22|0.62|2.22|0.62|2.21|0.61|0
1681946400000|2023-04-19 23:20:00|2.23|0.63|2.23|0.63|2.23|0.63|2.22|0.62|0
1681946700000|2023-04-19 23:25:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1681947000000|2023-04-19 23:30:00|2.22|0.62|2.2|0.6|2.22|0.62|2.19|0.59|0
1681947300000|2023-04-19 23:35:00|2.21|0.61|2.19|0.59|2.21|0.61|2.19|0.59|0
1681947600000|2023-04-19 23:40:00|2.2|0.6|2.2|0.6|2.2|0.6|2.19|0.59|0
1681947900000|2023-04-19 23:45:00|2.19|0.59|2.2|0.6|2.2|0.6|2.19|0.59|0
1681948500000|2023-04-19 23:55:00|2.19|0.59|2.2|0.6|2.2|0.6|2.19|0.59|0
1681948800000|2023-04-20 00:00:00|2.19|0.59|2.21|0.61|2.21|0.61|2.19|0.59|0
1681949100000|2023-04-20 00:05:00|2.22|0.62|2.22|0.62|2.23|0.63|2.21|0.61|0
1681949400000|2023-04-20 00:10:00|2.21|0.61|2.21|0.61|2.22|0.62|2.2|0.6|0
1681949700000|2023-04-20 00:15:00|2.2|0.6|2.22|0.62|2.23|0.63|2.2|0.6|0
1681950000000|2023-04-20 00:20:00|2.23|0.63|2.23|0.63|2.23|0.63|2.23|0.63|0
1681950300000|2023-04-20 00:25:00|2.22|0.62|2.24|0.64|2.25|0.65|2.22|0.62|0
1681950600000|2023-04-20 00:30:00|2.25|0.65|2.25|0.65|2.25|0.65|2.24|0.64|0
1681950900000|2023-04-20 00:35:00|2.24|0.64|2.24|0.64|2.24|0.64|2.24|0.64|0
1681951500000|2023-04-20 00:45:00|2.23|0.63|2.23|0.63|2.24|0.64|2.23|0.63|0
1681951800000|2023-04-20 00:50:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1681952100000|2023-04-20 00:55:00|2.24|0.64|2.24|0.64|2.24|0.64|2.24|0.64|0
1681952700000|2023-04-20 01:05:00|2.23|0.63|2.23|0.63|2.24|0.64|2.22|0.62|0
1681953000000|2023-04-20 01:10:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1681953300000|2023-04-20 01:15:00|2.22|0.62|2.22|0.62|2.22|0.62|2.22|0.62|0
1681953600000|2023-04-20 01:20:00|2.23|0.63|2.22|0.62|2.23|0.63|2.22|0.62|0
1681953900000|2023-04-20 01:25:00|2.23|0.63|2.23|0.63|2.23|0.63|2.22|0.62|0
1681954200000|2023-04-20 01:30:00|2.22|0.62|2.27|0.67|2.27|0.67|2.22|0.62|0
1681954500000|2023-04-20 01:35:00|2.26|0.66|2.26|0.66|2.26|0.66|2.26|0.66|0
1681954800000|2023-04-20 01:40:00|2.25|0.65|2.25|0.65|2.26|0.66|2.24|0.64|0
1681955100000|2023-04-20 01:45:00|2.24|0.64|2.25|0.65|2.25|0.65|2.24|0.64|0
1681955400000|2023-04-20 01:50:00|2.26|0.66|2.26|0.66|2.26|0.66|2.24|0.64|0
1681955700000|2023-04-20 01:55:00|2.25|0.65|2.26|0.66|2.26|0.66|2.25|0.65|0
1681956000000|2023-04-20 02:00:00|2.27|0.67|2.28|0.68|2.29|0.69|2.26|0.66|0
1681956600000|2023-04-20 02:10:00|2.27|0.67|2.26|0.66|2.27|0.67|2.26|0.66|0
1681956900000|2023-04-20 02:15:00|2.25|0.65|2.25|0.65|2.25|0.65|2.24|0.64|0
1681957200000|2023-04-20 02:20:00|2.24|0.64|2.24|0.64|2.25|0.65|2.24|0.64|0
1681957800000|2023-04-20 02:30:00|2.23|0.63|2.23|0.63|2.24|0.64|2.23|0.63|0
1681958400000|2023-04-20 02:40:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1681958700000|2023-04-20 02:45:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1681959000000|2023-04-20 02:50:00|2.22|0.62|2.22|0.62|2.23|0.63|2.22|0.62|0
1681959300000|2023-04-20 02:55:00|2.23|0.63|2.23|0.63|2.23|0.63|2.22|0.62|0
1681959600000|2023-04-20 03:00:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1681959900000|2023-04-20 03:05:00|2.22|0.62|2.21|0.61|2.23|0.63|2.21|0.61|0
1681960200000|2023-04-20 03:10:00|2.22|0.62|2.21|0.61|2.22|0.62|2.21|0.61|0
1681960500000|2023-04-20 03:15:00|2.22|0.62|2.22|0.62|2.22|0.62|2.21|0.61|0
1681960800000|2023-04-20 03:20:00|2.21|0.61|2.22|0.62|2.22|0.62|2.21|0.61|0
1681962000000|2023-04-20 03:40:00|2.23|0.63|2.24|0.64|2.25|0.65|2.23|0.63|0
1681962300000|2023-04-20 03:45:00|2.25|0.65|2.25|0.65|2.25|0.65|2.24|0.64|0
1681962600000|2023-04-20 03:50:00|2.24|0.64|2.24|0.64|2.24|0.64|2.24|0.64|0
1681962900000|2023-04-20 03:55:00|2.25|0.65|2.25|0.65|2.25|0.65|2.25|0.65|0
1681963200000|2023-04-20 04:00:00|2.26|0.66|2.26|0.66|2.26|0.66|2.26|0.66|0
1681963500000|2023-04-20 04:05:00|2.25|0.65|2.25|0.65|2.26|0.66|2.25|0.65|0
1681963800000|2023-04-20 04:10:00|2.26|0.66|2.25|0.65|2.26|0.66|2.25|0.65|0
1681964100000|2023-04-20 04:15:00|2.26|0.66|2.26|0.66|2.26|0.66|2.25|0.65|0
1681964400000|2023-04-20 04:20:00|2.25|0.65|2.25|0.65|2.25|0.65|2.25|0.65|0
1681964700000|2023-04-20 04:25:00|2.24|0.64|2.24|0.64|2.25|0.65|2.24|0.64|0
1681965000000|2023-04-20 04:30:00|2.25|0.65|2.24|0.64|2.25|0.65|2.24|0.64|0
1681965300000|2023-04-20 04:35:00|2.23|0.63|2.23|0.63|2.24|0.64|2.23|0.63|0
1681965600000|2023-04-20 04:40:00|2.22|0.62|2.22|0.62|2.22|0.62|2.22|0.62|0
1681966200000|2023-04-20 04:50:00|2.23|0.63|2.23|0.63|2.23|0.63|2.23|0.63|0
1681966500000|2023-04-20 04:55:00|2.22|0.62|2.22|0.62|2.22|0.62|2.22|0.62|0
1681966800000|2023-04-20 05:00:00|2.23|0.63|2.21|0.61|2.23|0.63|2.21|0.61|0
1681968000000|2023-04-20 05:20:00|2.2|0.6|2.19|0.59|2.2|0.6|2.19|0.59|0
1681968300000|2023-04-20 05:25:00|2.18|0.58|2.18|0.58|2.18|0.58|2.18|0.58|0
1681968600000|2023-04-20 05:30:00|2.19|0.59|2.18|0.58|2.19|0.59|2.18|0.58|0
1681969500000|2023-04-20 05:45:00|2.19|0.59|2.18|0.58|2.19|0.59|2.18|0.58|0
1681969800000|2023-04-20 05:50:00|2.19|0.59|2.19|0.59|2.2|0.6|2.19|0.59|0
1681970100000|2023-04-20 05:55:00|2.2|0.6|2.19|0.59|2.2|0.6|2.19|0.59|0
1681970400000|2023-04-20 06:00:00|2.2|0.6|2.18|0.58|2.2|0.6|2.18|0.58|0
1681970700000|2023-04-20 06:05:00|2.08|0.68|2.1|0.7|2.1|0.7|2.08|0.68|0
1681971000000|2023-04-20 06:10:00|2.11|0.71|2.12|0.72|2.12|0.72|2.1|0.7|0
1681971300000|2023-04-20 06:15:00|2.13|0.73|2.13|0.73|2.14|0.74|2.13|0.73|0
1681971600000|2023-04-20 06:20:00|2.12|0.72|2.12|0.72|2.13|0.73|2.11|0.71|0
1681971900000|2023-04-20 06:25:00|2.11|0.71|2.11|0.71|2.12|0.72|2.11|0.71|0
1681972200000|2023-04-20 06:30:00|2.12|0.72|2.09|0.69|2.12|0.72|2.09|0.69|0
1681972500000|2023-04-20 06:35:00|2.08|0.68|2.08|0.68|2.08|0.68|2.08|0.68|0
1681972800000|2023-04-20 06:40:00|2.09|0.69|2.11|0.71|2.11|0.71|2.09|0.69|0
1681973100000|2023-04-20 06:45:00|2.12|0.72|2.19|0.79|2.21|0.81|2.11|0.71|0
1681973400000|2023-04-20 06:50:00|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1681973700000|2023-04-20 06:55:00|2.21|0.81|2.19|0.79|2.21|0.81|2.19|0.79|0
1681974000000|2023-04-20 07:00:00|2.2|0.8|2.17|0.77|2.2|0.8|2.17|0.77|0
1681974300000|2023-04-20 07:05:00|2.18|0.78|2.19|0.79|2.19|0.79|2.17|0.77|0
1681974600000|2023-04-20 07:10:00|2.18|0.78|2.15|0.75|2.19|0.79|2.15|0.75|0
1681974900000|2023-04-20 07:15:00|2.16|0.76|2.14|0.74|2.16|0.76|2.12|0.72|0
1681975200000|2023-04-20 07:20:00|2.13|0.73|2.14|0.74|2.15|0.75|2.13|0.73|0
1681975500000|2023-04-20 07:25:00|2.13|0.73|2.1|0.7|2.13|0.73|2.1|0.7|0
1681975800000|2023-04-20 07:30:00|2.09|0.69|2.07|0.67|2.09|0.69|2.05|0.65|0
1681976100000|2023-04-20 07:35:00|2.16|0.76|2.1|0.7|2.16|0.76|2.09|0.69|0
1681976400000|2023-04-20 07:40:00|2.09|0.69|2.07|0.67|2.1|0.7|2.05|0.65|0
1681976700000|2023-04-20 07:45:00|2.08|0.68|2.09|0.69|2.1|0.7|2.07|0.67|0
1681977000000|2023-04-20 07:50:00|2.08|0.68|2.1|0.7|2.1|0.7|2.07|0.67|0
1681977300000|2023-04-20 07:55:00|2.09|0.69|2.08|0.68|2.09|0.69|2.07|0.67|0
1681977600000|2023-04-20 08:00:00|2.07|0.67|2.05|0.65|2.09|0.69|2.04|0.64|0
1681977900000|2023-04-20 08:05:00|2.04|0.64|2.05|0.65|2.07|0.67|2.04|0.64|0
1681978200000|2023-04-20 08:10:00|2.07|0.67|2.27|0.87|2.27|0.87|2.07|0.67|0
1681978500000|2023-04-20 08:15:00|2.26|0.86|2.28|0.88|2.29|0.89|2.26|0.86|0
1681978800000|2023-04-20 08:20:00|2.29|0.89|2.28|0.88|2.29|0.89|2.26|0.86|0
1681979100000|2023-04-20 08:25:00|2.27|0.87|2.26|0.86|2.27|0.87|2.26|0.86|0
1681979400000|2023-04-20 08:30:00|2.27|0.87|2.24|0.84|2.27|0.87|2.24|0.84|0
1681979700000|2023-04-20 08:35:00|2.25|0.85|2.24|0.84|2.26|0.86|2.24|0.84|0
1681980000000|2023-04-20 08:40:00|2.23|0.83|2.22|0.82|2.24|0.84|2.22|0.82|0
1681980300000|2023-04-20 08:45:00|2.21|0.81|2.24|0.84|2.24|0.84|2.2|0.8|0
1681980600000|2023-04-20 08:50:00|2.25|0.85|2.25|0.85|2.26|0.86|2.24|0.84|0
1681980900000|2023-04-20 08:55:00|2.24|0.84|2.23|0.83|2.25|0.85|2.23|0.83|0
1681981200000|2023-04-20 09:00:00|2.22|0.82|2.25|0.85|2.25|0.85|2.22|0.82|0
1681981500000|2023-04-20 09:05:00|2.26|0.86|2.23|0.83|2.26|0.86|2.22|0.82|0
1681981800000|2023-04-20 09:10:00|2.22|0.82|2.23|0.83|2.24|0.84|2.22|0.82|0
1681982100000|2023-04-20 09:15:00|2.22|0.82|2.23|0.83|2.24|0.84|2.22|0.82|0
1681982400000|2023-04-20 09:20:00|2.24|0.84|2.25|0.85|2.26|0.86|2.23|0.83|0
1681982700000|2023-04-20 09:25:00|2.26|0.86|2.26|0.86|2.26|0.86|2.25|0.85|0
1681983000000|2023-04-20 09:30:00|2.25|0.85|2.28|0.88|2.28|0.88|2.25|0.85|0
1681983300000|2023-04-20 09:35:00|2.27|0.87|2.25|0.85|2.28|0.88|2.25|0.85|0
1681983600000|2023-04-20 09:40:00|2.26|0.86|2.25|0.85|2.26|0.86|2.25|0.85|0
1681983900000|2023-04-20 09:45:00|2.26|0.86|2.25|0.85|2.26|0.86|2.25|0.85|0
1681984200000|2023-04-20 09:50:00|2.26|0.86|2.25|0.85|2.26|0.86|2.25|0.85|0
1681984500000|2023-04-20 09:55:00|2.26|0.86|2.27|0.87|2.27|0.87|2.25|0.85|0
1681984800000|2023-04-20 10:00:00|2.26|0.86|2.27|0.87|2.28|0.88|2.26|0.86|0
1681985100000|2023-04-20 10:05:00|2.28|0.88|2.28|0.88|2.29|0.89|2.27|0.87|0
1681985400000|2023-04-20 10:10:00|2.27|0.87|2.28|0.88|2.28|0.88|2.26|0.86|0
1681985700000|2023-04-20 10:15:00|2.27|0.87|2.26|0.86|2.27|0.87|2.25|0.85|0
1681986000000|2023-04-20 10:20:00|2.25|0.85|2.24|0.84|2.26|0.86|2.24|0.84|0
1681986300000|2023-04-20 10:25:00|2.23|0.83|2.25|0.85|2.25|0.85|2.23|0.83|0
1681986600000|2023-04-20 10:30:00|2.24|0.84|2.24|0.84|2.25|0.85|2.23|0.83|0
1681986900000|2023-04-20 10:35:00|2.25|0.85|2.25|0.85|2.26|0.86|2.24|0.84|0
1681987200000|2023-04-20 10:40:00|2.24|0.84|2.25|0.85|2.26|0.86|2.24|0.84|0
1681987500000|2023-04-20 10:45:00|2.24|0.84|2.28|0.88|2.29|0.89|2.24|0.84|0
1681987800000|2023-04-20 10:50:00|2.29|0.89|2.29|0.89|2.3|0.9|2.28|0.88|0
1681988100000|2023-04-20 10:55:00|2.28|0.88|2.3|0.9|2.3|0.9|2.28|0.88|0
1681988400000|2023-04-20 11:00:00|2.31|0.91|2.28|0.88|2.31|0.91|2.28|0.88|0
1681988700000|2023-04-20 11:05:00|2.29|0.89|2.31|0.91|2.31|0.91|2.29|0.89|0
1681989000000|2023-04-20 11:10:00|2.32|0.92|2.31|0.91|2.32|0.92|2.31|0.91|0
1681989300000|2023-04-20 11:15:00|2.32|0.92|2.3|0.9|2.32|0.92|2.3|0.9|0
1681989600000|2023-04-20 11:20:00|2.31|0.91|2.32|0.92|2.33|0.93|2.3|0.9|0
1681989900000|2023-04-20 11:25:00|2.33|0.93|2.31|0.91|2.33|0.93|2.31|0.91|0
1681990200000|2023-04-20 11:30:00|2.3|0.9|2.27|0.87|2.3|0.9|2.26|0.86|0
1681990500000|2023-04-20 11:35:00|2.26|0.86|2.27|0.87|2.28|0.88|2.26|0.86|0
1681990800000|2023-04-20 11:40:00|2.28|0.88|2.29|0.89|2.3|0.9|2.28|0.88|0
1681991100000|2023-04-20 11:45:00|2.3|0.9|2.28|0.88|2.3|0.9|2.27|0.87|0
1681991400000|2023-04-20 11:50:00|2.27|0.87|2.24|0.84|2.27|0.87|2.24|0.84|0
1681991700000|2023-04-20 11:55:00|2.25|0.85|2.24|0.84|2.25|0.85|2.24|0.84|0
1681992000000|2023-04-20 12:00:00|2.23|0.83|2.22|0.82|2.24|0.84|2.21|0.81|0
1681992300000|2023-04-20 12:05:00|2.21|0.81|2.21|0.81|2.24|0.84|2.2|0.8|0
1681992600000|2023-04-20 12:10:00|2.2|0.8|2.19|0.79|2.21|0.81|2.18|0.78|0
1681992900000|2023-04-20 12:15:00|2.18|0.78|2.2|0.8|2.21|0.81|2.18|0.78|0
1681993200000|2023-04-20 12:20:00|2.21|0.81|2.24|0.84|2.24|0.84|2.2|0.8|0
1681993500000|2023-04-20 12:25:00|2.23|0.83|2.24|0.84|2.24|0.84|2.22|0.82|0
1681993800000|2023-04-20 12:30:00|2.25|0.85|2.21|0.81|2.28|0.88|2.2|0.8|0
1681994100000|2023-04-20 12:35:00|2.22|0.82|2.31|0.91|2.34|0.94|2.22|0.82|0
1681994400000|2023-04-20 12:40:00|2.32|0.92|2.32|0.92|2.33|0.93|2.3|0.9|0
1681994700000|2023-04-20 12:45:00|2.33|0.93|2.34|0.94|2.35|0.95|2.32|0.92|0
1681995000000|2023-04-20 12:50:00|2.35|0.95|2.36|0.96|2.38|0.98|2.35|0.95|0
1681995300000|2023-04-20 12:55:00|2.35|0.95|2.37|0.97|2.38|0.98|2.35|0.95|0
1681995600000|2023-04-20 13:00:00|2.38|0.98|2.33|0.93|2.38|0.98|2.33|0.93|0
1681995900000|2023-04-20 13:05:00|2.34|0.94|2.34|0.94|2.35|0.95|2.31|0.91|0
1681996200000|2023-04-20 13:10:00|2.33|0.93|2.34|0.94|2.34|0.94|2.32|0.92|0
1681996500000|2023-04-20 13:15:00|2.33|0.93|2.33|0.93|2.34|0.94|2.32|0.92|0
1681996800000|2023-04-20 13:20:00|2.34|0.94|2.34|0.94|2.35|0.95|2.33|0.93|0
1681997100000|2023-04-20 13:25:00|2.35|0.95|2.31|0.91|2.35|0.95|2.31|0.91|0
1681997400000|2023-04-20 13:30:00|2.32|0.92|2.38|0.98|2.38|0.98|2.32|0.92|0
1681997700000|2023-04-20 13:35:00|2.39|0.99|2.4|1|2.42|1.02|2.38|0.98|0
1681998000000|2023-04-20 13:40:00|2.39|0.99|2.44|1.04|2.44|1.04|2.39|0.99|0
1681998300000|2023-04-20 13:45:00|2.43|1.03|2.43|1.03|2.48|1.08|2.41|1.01|0
1681998600000|2023-04-20 13:50:00|2.41|1.01|2.41|1.01|2.44|1.04|2.4|1|0
1681998900000|2023-04-20 13:55:00|2.4|1|2.38|0.98|2.4|1|2.35|0.95|0
1681999200000|2023-04-20 14:00:00|2.37|0.97|2.38|0.98|2.41|1.01|2.33|0.93|0
1681999500000|2023-04-20 14:05:00|2.37|0.97|2.43|1.03|2.46|1.06|2.37|0.97|0
1681999800000|2023-04-20 14:10:00|2.44|1.04|2.39|0.99|2.46|1.06|2.35|0.95|0
1682000100000|2023-04-20 14:15:00|2.38|0.98|2.38|0.98|2.41|1.01|2.35|0.95|0
1682000400000|2023-04-20 14:20:00|2.37|0.97|2.25|0.85|2.38|0.98|2.24|0.84|0
1682000700000|2023-04-20 14:25:00|2.26|0.86|2.25|0.85|2.27|0.87|2.24|0.84|0
1682001000000|2023-04-20 14:30:00|2.26|0.86|2.29|0.89|2.32|0.92|2.25|0.85|0
1682001300000|2023-04-20 14:35:00|2.3|0.9|2.25|0.85|2.31|0.91|2.24|0.84|0
1682001600000|2023-04-20 14:40:00|2.24|0.84|2.29|0.89|2.29|0.89|2.24|0.84|0
1682001900000|2023-04-20 14:45:00|2.3|0.9|2.31|0.91|2.33|0.93|2.28|0.88|0
1682002200000|2023-04-20 14:50:00|2.32|0.92|2.3|0.9|2.34|0.94|2.29|0.89|0
1682002500000|2023-04-20 14:55:00|2.29|0.89|2.32|0.92|2.32|0.92|2.29|0.89|0
1682002800000|2023-04-20 15:00:00|2.33|0.93|2.28|0.88|2.33|0.93|2.28|0.88|0
1682003100000|2023-04-20 15:05:00|2.29|0.89|2.25|0.85|2.29|0.89|2.21|0.81|0
1682003400000|2023-04-20 15:10:00|2.26|0.86|2.27|0.87|2.29|0.89|2.25|0.85|0
1682003700000|2023-04-20 15:15:00|2.28|0.88|2.25|0.85|2.28|0.88|2.24|0.84|0
1682004000000|2023-04-20 15:20:00|2.26|0.86|2.24|0.84|2.26|0.86|2.23|0.83|0
1682004300000|2023-04-20 15:25:00|2.23|0.83|2.24|0.84|2.25|0.85|2.21|0.81|0
1682004600000|2023-04-20 15:30:00|2.23|0.83|2.08|0.68|2.24|0.84|2.07|0.67|0
1682004900000|2023-04-20 15:35:00|2.07|0.67|2.1|0.7|2.11|0.71|2.07|0.67|0
1682005200000|2023-04-20 15:40:00|2.09|0.69|2.14|0.74|2.15|0.75|2.09|0.69|0
1682005500000|2023-04-20 15:45:00|2.15|0.75|2.15|0.75|2.17|0.77|2.14|0.74|0
1682005800000|2023-04-20 15:50:00|2.16|0.76|2.16|0.76|2.17|0.77|2.14|0.74|0
1682006100000|2023-04-20 15:55:00|2.15|0.75|2.13|0.73|2.17|0.77|2.13|0.73|0
1682006400000|2023-04-20 16:00:00|2.14|0.74|2.1|0.7|2.14|0.74|2.09|0.69|0
1682006700000|2023-04-20 16:05:00|2.09|0.69|2.11|0.71|2.12|0.72|2.07|0.67|0
1682007000000|2023-04-20 16:10:00|2.12|0.72|2.15|0.75|2.15|0.75|2.11|0.71|0
1682007300000|2023-04-20 16:15:00|2.14|0.74|2.15|0.75|2.15|0.75|2.13|0.73|0
1682007600000|2023-04-20 16:20:00|2.16|0.76|2.14|0.74|2.16|0.76|2.13|0.73|0
1682007900000|2023-04-20 16:25:00|2.13|0.73|2.17|0.77|2.17|0.77|2.13|0.73|0
1682008200000|2023-04-20 16:30:00|2.16|0.76|2.2|0.8|2.21|0.81|2.16|0.76|0
1682008500000|2023-04-20 16:35:00|2.19|0.79|2.19|0.79|2.24|0.84|2.19|0.79|0
1682008800000|2023-04-20 16:40:00|2.18|0.78|2.21|0.81|2.21|0.81|2.18|0.78|0
1682009100000|2023-04-20 16:45:00|2.22|0.82|2.22|0.82|2.24|0.84|2.21|0.81|0
1682009400000|2023-04-20 16:50:00|2.21|0.81|2.13|0.73|2.22|0.82|2.11|0.71|0
1682009700000|2023-04-20 16:55:00|2.14|0.74|2.15|0.75|2.16|0.76|2.13|0.73|0
1682010000000|2023-04-20 17:00:00|2.17|0.77|2.15|0.75|2.17|0.77|2.14|0.74|0
1682010300000|2023-04-20 17:05:00|2.16|0.76|2.17|0.77|2.17|0.77|2.16|0.76|0
1682010600000|2023-04-20 17:10:00|2.16|0.76|2.2|0.8|2.2|0.8|2.16|0.76|0
1682010900000|2023-04-20 17:15:00|2.19|0.79|2.19|0.79|2.2|0.8|2.18|0.78|0
1682011200000|2023-04-20 17:20:00|2.18|0.78|2.19|0.79|2.19|0.79|2.16|0.76|0
1682011500000|2023-04-20 17:25:00|2.2|0.8|2.19|0.79|2.2|0.8|2.19|0.79|0
1682011800000|2023-04-20 17:30:00|2.2|0.8|2.19|0.79|2.21|0.81|2.18|0.78|0
1682012100000|2023-04-20 17:35:00|2.2|0.8|2.18|0.78|2.2|0.8|2.17|0.77|0
1682012400000|2023-04-20 17:40:00|2.19|0.79|2.17|0.77|2.19|0.79|2.16|0.76|0
1682012700000|2023-04-20 17:45:00|2.16|0.76|2.17|0.77|2.18|0.78|2.16|0.76|0
1682013000000|2023-04-20 17:50:00|2.16|0.76|2.21|0.81|2.21|0.81|2.16|0.76|0
1682013300000|2023-04-20 17:55:00|2.2|0.8|2.15|0.75|2.21|0.81|2.14|0.74|0
1682013600000|2023-04-20 18:00:00|2.14|0.74|2.13|0.73|2.15|0.75|2.12|0.72|0
1682013900000|2023-04-20 18:05:00|2.12|0.72|2.11|0.71|2.14|0.74|2.09|0.69|0
1682014200000|2023-04-20 18:10:00|2.1|0.7|2.11|0.71|2.13|0.73|2.1|0.7|0
1682014500000|2023-04-20 18:15:00|2.1|0.7|2.09|0.69|2.12|0.72|2.07|0.67|0
1682014800000|2023-04-20 18:20:00|2.08|0.68|2.08|0.68|2.11|0.71|2.07|0.67|0
1682015100000|2023-04-20 18:25:00|2.09|0.69|2.05|0.65|2.09|0.69|2.04|0.64|0
1682015400000|2023-04-20 18:30:00|2.04|0.64|2.01|0.61|2.05|0.65|1.98|0.58|0
1682015700000|2023-04-20 18:35:00|2|0.6|1.96|0.56|2.01|0.61|1.94|0.54|0
1682016000000|2023-04-20 18:40:00|1.95|0.55|1.92|0.52|1.96|0.56|1.91|0.51|0
1682016300000|2023-04-20 18:45:00|1.91|0.51|1.92|0.52|1.96|0.56|1.91|0.51|0
1682016600000|2023-04-20 18:50:00|1.94|0.54|1.95|0.55|1.95|0.55|1.93|0.53|0
1682016900000|2023-04-20 18:55:00|1.94|0.54|1.96|0.56|1.97|0.57|1.93|0.53|0
1682017200000|2023-04-20 19:00:00|1.97|0.57|1.92|0.52|1.99|0.59|1.91|0.51|0
1682017500000|2023-04-20 19:05:00|1.93|0.53|1.92|0.52|1.93|0.53|1.9|0.5|0
1682017800000|2023-04-20 19:10:00|1.91|0.51|1.85|0.45|1.91|0.51|1.85|0.45|0
1682018100000|2023-04-20 19:15:00|1.86|0.46|1.84|0.44|1.86|0.46|1.83|0.43|0
1682018400000|2023-04-20 19:20:00|1.83|0.43|1.85|0.45|1.86|0.46|1.82|0.42|0
1682018700000|2023-04-20 19:25:00|1.84|0.44|1.82|0.42|1.86|0.46|1.81|0.41|0
1682019000000|2023-04-20 19:30:00|1.84|0.44|1.88|0.48|1.89|0.49|1.84|0.44|0
1682019300000|2023-04-20 19:35:00|1.87|0.47|1.88|0.48|1.89|0.49|1.83|0.43|0
1682019600000|2023-04-20 19:40:00|1.89|0.49|1.85|0.45|1.89|0.49|1.85|0.45|0
1682019900000|2023-04-20 19:45:00|1.86|0.46|1.87|0.47|1.88|0.48|1.85|0.45|0
1682020200000|2023-04-20 19:50:00|1.85|0.45|1.94|0.54|1.94|0.54|1.84|0.44|0
1682020500000|2023-04-20 19:55:00|1.95|0.55|1.99|0.59|2|0.6|1.94|0.54|0
1682020800000|2023-04-20 20:00:00|2|0.6|2.04|0.64|2.05|0.65|1.99|0.59|0
1682021100000|2023-04-20 20:05:00|2.03|0.63|2|0.6|2.03|0.63|2|0.6|0
1682021400000|2023-04-20 20:10:00|2.01|0.61|2|0.6|2.02|0.62|2|0.6|0
1682021700000|2023-04-20 20:15:00|2.11|0.51|2.11|0.51|2.11|0.51|2.1|0.5|0
1682022000000|2023-04-20 20:20:00|2.12|0.52|2.12|0.52|2.12|0.52|2.1|0.5|0
1682022300000|2023-04-20 20:25:00|2.11|0.51|2.11|0.51|2.12|0.52|2.1|0.5|0
1682022600000|2023-04-20 20:30:00|2.1|0.5|2.11|0.51|2.11|0.51|2.1|0.5|0
1682022900000|2023-04-20 20:35:00|2.1|0.5|2.11|0.51|2.11|0.51|2.1|0.5|0
1682023200000|2023-04-20 20:40:00|2.1|0.5|2.1|0.5|2.1|0.5|2.1|0.5|0
1682023500000|2023-04-20 20:45:00|2.11|0.51|2.1|0.5|2.11|0.51|2.1|0.5|0
1682023800000|2023-04-20 20:50:00|2.11|0.51|2.1|0.5|2.11|0.51|2.1|0.5|0
1682024100000|2023-04-20 20:55:00|2.09|0.49|2.09|0.49|2.09|0.49|2.09|0.49|0
1682024400000|2023-04-20 21:00:00|2.1|0.5|2.1|0.5|2.1|0.5|2.1|0.5|0
1682024700000|2023-04-20 21:05:00|2.11|0.51|2.1|0.5|2.11|0.51|2.1|0.5|0
1682025000000|2023-04-20 21:10:00|2.11|0.51|2.1|0.5|2.11|0.51|2.1|0.5|0
1682025300000|2023-04-20 21:15:00|2.18|0.58|2.18|0.58|2.18|0.58|2.18|0.58|0
1682026800000|2023-04-20 21:40:00|2.17|0.57|2.17|0.57|2.17|0.57|2.17|0.57|0
1682028000000|2023-04-20 22:00:00|2.18|0.58|2.17|0.57|2.18|0.58|2.16|0.56|0
1682028300000|2023-04-20 22:05:00|2.18|0.58|2.17|0.57|2.18|0.58|2.17|0.57|0
1682028600000|2023-04-20 22:10:00|2.18|0.58|2.16|0.56|2.18|0.58|2.16|0.56|0
1682028900000|2023-04-20 22:15:00|2.15|0.55|2.15|0.55|2.16|0.56|2.15|0.55|0
1682029200000|2023-04-20 22:20:00|2.16|0.56|2.16|0.56|2.17|0.57|2.16|0.56|0
1682029500000|2023-04-20 22:25:00|2.17|0.57|2.17|0.57|2.17|0.57|2.16|0.56|0
1682029800000|2023-04-20 22:30:00|2.16|0.56|2.17|0.57|2.17|0.57|2.16|0.56|0
1682030100000|2023-04-20 22:35:00|2.16|0.56|2.17|0.57|2.17|0.57|2.16|0.56|0
1682030400000|2023-04-20 22:40:00|2.16|0.56|2.16|0.56|2.16|0.56|2.15|0.55|0
1682031000000|2023-04-20 22:50:00|2.17|0.57|2.17|0.57|2.17|0.57|2.17|0.57|0
1682031300000|2023-04-20 22:55:00|2.16|0.56|2.16|0.56|2.17|0.57|2.16|0.56|0
1682031600000|2023-04-20 23:00:00|2.17|0.57|2.18|0.58|2.19|0.59|2.16|0.56|0
1682031900000|2023-04-20 23:05:00|2.19|0.59|2.18|0.58|2.19|0.59|2.17|0.57|0
1682032200000|2023-04-20 23:10:00|2.17|0.57|2.18|0.58|2.19|0.59|2.17|0.57|0
1682032500000|2023-04-20 23:15:00|2.19|0.59|2.17|0.57|2.19|0.59|2.17|0.57|0
1682032800000|2023-04-20 23:20:00|2.18|0.58|2.17|0.57|2.18|0.58|2.17|0.57|0
1682033700000|2023-04-20 23:35:00|2.16|0.56|2.17|0.57|2.17|0.57|2.16|0.56|0
1682034000000|2023-04-20 23:40:00|2.16|0.56|2.14|0.54|2.16|0.56|2.14|0.54|0
1682034300000|2023-04-20 23:45:00|2.15|0.55|2.15|0.55|2.15|0.55|2.14|0.54|0
1682034600000|2023-04-20 23:50:00|2.14|0.54|2.15|0.55|2.15|0.55|2.14|0.54|0
1682034900000|2023-04-20 23:55:00|2.14|0.54|2.15|0.55|2.15|0.55|2.14|0.54|0
1682035200000|2023-04-21 00:00:00|2.14|0.54|2.15|0.55|2.15|0.55|2.14|0.54|0
1682035500000|2023-04-21 00:05:00|2.16|0.56|2.15|0.55|2.16|0.56|2.15|0.55|0
1682035800000|2023-04-21 00:10:00|2.16|0.56|2.15|0.55|2.16|0.56|2.15|0.55|0
1682036100000|2023-04-21 00:15:00|2.16|0.56|2.16|0.56|2.16|0.56|2.15|0.55|0
1682036400000|2023-04-21 00:20:00|2.15|0.55|2.15|0.55|2.16|0.56|2.14|0.54|0
1682036700000|2023-04-21 00:25:00|2.14|0.54|2.15|0.55|2.15|0.55|2.14|0.54|0
1682037000000|2023-04-21 00:30:00|2.14|0.54|2.16|0.56|2.17|0.57|2.14|0.54|0
1682037300000|2023-04-21 00:35:00|2.15|0.55|2.18|0.58|2.18|0.58|2.15|0.55|0
1682037600000|2023-04-21 00:40:00|2.19|0.59|2.18|0.58|2.19|0.59|2.18|0.58|0
1682037900000|2023-04-21 00:45:00|2.19|0.59|2.18|0.58|2.19|0.59|2.18|0.58|0
1682038200000|2023-04-21 00:50:00|2.19|0.59|2.21|0.61|2.21|0.61|2.19|0.59|0
1682038500000|2023-04-21 00:55:00|2.2|0.6|2.22|0.62|2.22|0.62|2.19|0.59|0
1682038800000|2023-04-21 01:00:00|2.21|0.61|2.21|0.61|2.22|0.62|2.21|0.61|0
1682039100000|2023-04-21 01:05:00|2.2|0.6|2.19|0.59|2.2|0.6|2.19|0.59|0
1682039400000|2023-04-21 01:10:00|2.2|0.6|2.19|0.59|2.2|0.6|2.19|0.59|0
1682039700000|2023-04-21 01:15:00|2.18|0.58|2.18|0.58|2.19|0.59|2.18|0.58|0
1682040000000|2023-04-21 01:20:00|2.17|0.57|2.19|0.59|2.19|0.59|2.17|0.57|0
1682040300000|2023-04-21 01:25:00|2.2|0.6|2.19|0.59|2.2|0.6|2.19|0.59|0
1682040600000|2023-04-21 01:30:00|2.18|0.58|2.18|0.58|2.19|0.59|2.17|0.57|0
1682040900000|2023-04-21 01:35:00|2.17|0.57|2.18|0.58|2.18|0.58|2.17|0.57|0
1682041200000|2023-04-21 01:40:00|2.19|0.59|2.19|0.59|2.19|0.59|2.18|0.58|0
1682041500000|2023-04-21 01:45:00|2.2|0.6|2.2|0.6|2.2|0.6|2.19|0.59|0
1682041800000|2023-04-21 01:50:00|2.19|0.59|2.18|0.58|2.19|0.59|2.18|0.58|0
1682042100000|2023-04-21 01:55:00|2.19|0.59|2.19|0.59|2.19|0.59|2.19|0.59|0
1682042400000|2023-04-21 02:00:00|2.18|0.58|2.19|0.59|2.19|0.59|2.18|0.58|0
1682042700000|2023-04-21 02:05:00|2.18|0.58|2.18|0.58|2.19|0.59|2.18|0.58|0
1682043000000|2023-04-21 02:10:00|2.19|0.59|2.17|0.57|2.19|0.59|2.17|0.57|0
1682043300000|2023-04-21 02:15:00|2.18|0.58|2.17|0.57|2.18|0.58|2.17|0.57|0
1682043600000|2023-04-21 02:20:00|2.18|0.58|2.18|0.58|2.19|0.59|2.17|0.57|0
1682043900000|2023-04-21 02:25:00|2.17|0.57|2.17|0.57|2.18|0.58|2.17|0.57|0
1682044200000|2023-04-21 02:30:00|2.16|0.56|2.17|0.57|2.17|0.57|2.16|0.56|0
1682044500000|2023-04-21 02:35:00|2.18|0.58|2.17|0.57|2.18|0.58|2.17|0.57|0
1682045100000|2023-04-21 02:45:00|2.18|0.58|2.18|0.58|2.18|0.58|2.17|0.57|0
1682045400000|2023-04-21 02:50:00|2.17|0.57|2.17|0.57|2.17|0.57|2.16|0.56|0
1682045700000|2023-04-21 02:55:00|2.18|0.58|2.18|0.58|2.18|0.58|2.18|0.58|0
1682046000000|2023-04-21 03:00:00|2.19|0.59|2.19|0.59|2.19|0.59|2.18|0.58|0
1682046600000|2023-04-21 03:10:00|2.2|0.6|2.2|0.6|2.2|0.6|2.2|0.6|0
1682046900000|2023-04-21 03:15:00|2.19|0.59|2.2|0.6|2.2|0.6|2.19|0.59|0
1682047200000|2023-04-21 03:20:00|2.19|0.59|2.2|0.6|2.2|0.6|2.19|0.59|0
1682047500000|2023-04-21 03:25:00|2.19|0.59|2.18|0.58|2.2|0.6|2.18|0.58|0
1682047800000|2023-04-21 03:30:00|2.19|0.59|2.19|0.59|2.19|0.59|2.18|0.58|0
1682048100000|2023-04-21 03:35:00|2.18|0.58|2.18|0.58|2.18|0.58|2.18|0.58|0
1682048400000|2023-04-21 03:40:00|2.19|0.59|2.18|0.58|2.19|0.59|2.18|0.58|0
1682048700000|2023-04-21 03:45:00|2.17|0.57|2.18|0.58|2.18|0.58|2.17|0.57|0
1682049000000|2023-04-21 03:50:00|2.19|0.59|2.18|0.58|2.19|0.59|2.18|0.58|0
1682049300000|2023-04-21 03:55:00|2.19|0.59|2.19|0.59|2.19|0.59|2.18|0.58|0
1682049600000|2023-04-21 04:00:00|2.18|0.58|2.18|0.58|2.19|0.59|2.18|0.58|0
1682050200000|2023-04-21 04:10:00|2.17|0.57|2.17|0.57|2.17|0.57|2.17|0.57|0
1682050500000|2023-04-21 04:15:00|2.18|0.58|2.17|0.57|2.18|0.58|2.17|0.57|0
1682050800000|2023-04-21 04:20:00|2.16|0.56|2.16|0.56|2.17|0.57|2.16|0.56|0
1682051100000|2023-04-21 04:25:00|2.17|0.57|2.15|0.55|2.17|0.57|2.15|0.55|0
1682051400000|2023-04-21 04:30:00|2.14|0.54|2.15|0.55|2.15|0.55|2.14|0.54|0
1682052000000|2023-04-21 04:40:00|2.14|0.54|2.15|0.55|2.15|0.55|2.14|0.54|0
1682052300000|2023-04-21 04:45:00|2.14|0.54|2.15|0.55|2.15|0.55|2.14|0.54|0
1682052600000|2023-04-21 04:50:00|2.14|0.54|2.14|0.54|2.15|0.55|2.14|0.54|0
1682052900000|2023-04-21 04:55:00|2.15|0.55|2.14|0.54|2.15|0.55|2.14|0.54|0
1682053200000|2023-04-21 05:00:00|2.15|0.55|2.15|0.55|2.15|0.55|2.14|0.54|0
1682053500000|2023-04-21 05:05:00|2.16|0.56|2.15|0.55|2.16|0.56|2.15|0.55|0
1682053800000|2023-04-21 05:10:00|2.16|0.56|2.15|0.55|2.16|0.56|2.15|0.55|0
1682054100000|2023-04-21 05:15:00|2.16|0.56|2.16|0.56|2.16|0.56|2.15|0.55|0
1682054400000|2023-04-21 05:20:00|2.15|0.55|2.15|0.55|2.16|0.56|2.15|0.55|0
1682054700000|2023-04-21 05:25:00|2.16|0.56|2.15|0.55|2.16|0.56|2.14|0.54|0
1682055300000|2023-04-21 05:35:00|2.14|0.54|2.14|0.54|2.15|0.55|2.14|0.54|0
1682055600000|2023-04-21 05:40:00|2.15|0.55|2.15|0.55|2.15|0.55|2.14|0.54|0
1682055900000|2023-04-21 05:45:00|2.16|0.56|2.16|0.56|2.16|0.56|2.15|0.55|0
1682056200000|2023-04-21 05:50:00|2.15|0.55|2.15|0.55|2.16|0.56|2.15|0.55|0
1682056500000|2023-04-21 05:55:00|2.16|0.56|2.14|0.54|2.16|0.56|2.14|0.54|0
1682056800000|2023-04-21 06:00:00|2.15|0.55|2.15|0.55|2.16|0.56|2.15|0.55|0
1682057100000|2023-04-21 06:05:00|2.06|0.66|2.05|0.65|2.06|0.66|2.04|0.64|0
1682057400000|2023-04-21 06:10:00|2.04|0.64|2.04|0.64|2.04|0.64|2.04|0.64|0
1682057700000|2023-04-21 06:15:00|2.03|0.63|2.05|0.65|2.05|0.65|2.03|0.63|0
1682058000000|2023-04-21 06:20:00|2.06|0.66|2.05|0.65|2.06|0.66|2.05|0.65|0
1682058300000|2023-04-21 06:25:00|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1682058600000|2023-04-21 06:30:00|2.02|0.62|2|0.6|2.02|0.62|2|0.6|0
1682058900000|2023-04-21 06:35:00|2.01|0.61|1.98|0.58|2.01|0.61|1.98|0.58|0
1682059200000|2023-04-21 06:40:00|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1682059500000|2023-04-21 06:45:00|1.99|0.59|1.98|0.58|1.99|0.59|1.97|0.57|0
1682059800000|2023-04-21 06:50:00|1.99|0.59|1.84|0.44|2.07|0.67|1.83|0.43|0
1682060100000|2023-04-21 06:55:00|1.83|0.43|1.83|0.43|1.85|0.45|1.83|0.43|0
1682060400000|2023-04-21 07:00:00|1.84|0.44|1.86|0.46|1.86|0.46|1.84|0.44|0
1682060700000|2023-04-21 07:05:00|1.87|0.47|1.87|0.47|1.87|0.47|1.85|0.45|0
1682061000000|2023-04-21 07:10:00|1.86|0.46|1.84|0.44|1.87|0.47|1.84|0.44|0
1682061300000|2023-04-21 07:15:00|1.85|0.45|1.86|0.46|1.87|0.47|1.85|0.45|0
1682061600000|2023-04-21 07:20:00|1.87|0.47|1.85|0.45|1.88|0.48|1.85|0.45|0
1682061900000|2023-04-21 07:25:00|1.84|0.44|1.84|0.44|1.85|0.45|1.84|0.44|0
1682062200000|2023-04-21 07:30:00|1.83|0.43|1.81|0.41|1.83|0.43|1.79|0.39|0
1682062500000|2023-04-21 07:35:00|1.8|0.4|1.81|0.41|1.81|0.41|1.79|0.39|0
1682062800000|2023-04-21 07:40:00|1.8|0.4|1.79|0.39|1.81|0.41|1.79|0.39|0
1682063100000|2023-04-21 07:45:00|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1682063400000|2023-04-21 07:50:00|1.82|0.42|1.84|0.44|1.85|0.45|1.82|0.42|0
1682063700000|2023-04-21 07:55:00|1.85|0.45|1.86|0.46|1.87|0.47|1.84|0.44|0
1682064000000|2023-04-21 08:00:00|1.85|0.45|1.89|0.49|1.9|0.5|1.84|0.44|0
1682064300000|2023-04-21 08:05:00|1.9|0.5|1.89|0.49|1.91|0.51|1.87|0.47|0
1682064600000|2023-04-21 08:10:00|1.88|0.48|1.87|0.47|1.89|0.49|1.87|0.47|0
1682064900000|2023-04-21 08:15:00|1.88|0.48|1.89|0.49|1.89|0.49|1.87|0.47|0
1682065200000|2023-04-21 08:20:00|1.88|0.48|1.88|0.48|1.89|0.49|1.88|0.48|0
1682065500000|2023-04-21 08:25:00|1.89|0.49|1.87|0.47|1.89|0.49|1.87|0.47|0
1682065800000|2023-04-21 08:30:00|1.86|0.46|1.84|0.44|1.87|0.47|1.84|0.44|0
1682066100000|2023-04-21 08:35:00|1.85|0.45|1.85|0.45|1.85|0.45|1.84|0.44|0
1682066400000|2023-04-21 08:40:00|1.86|0.46|1.89|0.49|1.89|0.49|1.85|0.45|0
1682066700000|2023-04-21 08:45:00|1.9|0.5|1.88|0.48|1.9|0.5|1.88|0.48|0
1682067000000|2023-04-21 08:50:00|1.89|0.49|1.92|0.52|1.92|0.52|1.88|0.48|0
1682067300000|2023-04-21 08:55:00|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1682067600000|2023-04-21 09:00:00|1.91|0.51|1.91|0.51|1.94|0.54|1.91|0.51|0
1682067900000|2023-04-21 09:05:00|1.92|0.52|1.9|0.5|1.92|0.52|1.9|0.5|0
1682068200000|2023-04-21 09:10:00|1.91|0.51|1.91|0.51|1.91|0.51|1.89|0.49|0
1682068500000|2023-04-21 09:15:00|1.9|0.5|1.91|0.51|1.92|0.52|1.9|0.5|0
1682068800000|2023-04-21 09:20:00|1.92|0.52|1.92|0.52|1.92|0.52|1.91|0.51|0
1682069100000|2023-04-21 09:25:00|1.91|0.51|1.91|0.51|1.92|0.52|1.9|0.5|0
1682069400000|2023-04-21 09:30:00|1.9|0.5|1.9|0.5|1.91|0.51|1.89|0.49|0
1682069700000|2023-04-21 09:35:00|1.91|0.51|1.93|0.53|1.93|0.53|1.9|0.5|0
1682070000000|2023-04-21 09:40:00|1.94|0.54|1.94|0.54|1.94|0.54|1.93|0.53|0
1682070300000|2023-04-21 09:45:00|1.93|0.53|1.93|0.53|1.94|0.54|1.92|0.52|0
1682070600000|2023-04-21 09:50:00|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1682070900000|2023-04-21 09:55:00|1.9|0.5|1.88|0.48|1.9|0.5|1.88|0.48|0
1682071200000|2023-04-21 10:00:00|1.89|0.49|1.86|0.46|1.89|0.49|1.84|0.44|0
1682071500000|2023-04-21 10:05:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1682071800000|2023-04-21 10:10:00|1.86|0.46|1.88|0.48|1.88|0.48|1.86|0.46|0
1682072100000|2023-04-21 10:15:00|1.89|0.49|1.88|0.48|1.89|0.49|1.88|0.48|0
1682072400000|2023-04-21 10:20:00|1.89|0.49|1.88|0.48|1.89|0.49|1.88|0.48|0
1682072700000|2023-04-21 10:25:00|1.87|0.47|1.84|0.44|1.87|0.47|1.84|0.44|0
1682073000000|2023-04-21 10:30:00|1.83|0.43|1.82|0.42|1.84|0.44|1.82|0.42|0
1682073300000|2023-04-21 10:35:00|1.81|0.41|1.81|0.41|1.83|0.43|1.81|0.41|0
1682073600000|2023-04-21 10:40:00|1.8|0.4|1.82|0.42|1.82|0.42|1.8|0.4|0
1682073900000|2023-04-21 10:45:00|1.83|0.43|1.81|0.41|1.83|0.43|1.8|0.4|0
1682074200000|2023-04-21 10:50:00|1.8|0.4|1.8|0.4|1.8|0.4|1.78|0.38|0
1682074500000|2023-04-21 10:55:00|1.81|0.41|1.79|0.39|1.81|0.41|1.78|0.38|0
1682074800000|2023-04-21 11:00:00|1.8|0.4|1.79|0.39|1.8|0.4|1.77|0.37|0
1682075100000|2023-04-21 11:05:00|1.8|0.4|1.8|0.4|1.81|0.41|1.79|0.39|0
1682075400000|2023-04-21 11:10:00|1.79|0.39|1.81|0.41|1.81|0.41|1.79|0.39|0
1682075700000|2023-04-21 11:15:00|1.8|0.4|1.81|0.41|1.83|0.43|1.8|0.4|0
1682076000000|2023-04-21 11:20:00|1.82|0.42|1.82|0.42|1.82|0.42|1.81|0.41|0
1682076300000|2023-04-21 11:25:00|1.81|0.41|1.81|0.41|1.82|0.42|1.8|0.4|0
1682076600000|2023-04-21 11:30:00|1.8|0.4|1.81|0.41|1.83|0.43|1.8|0.4|0
1682076900000|2023-04-21 11:35:00|1.82|0.42|1.82|0.42|1.83|0.43|1.82|0.42|0
1682077200000|2023-04-21 11:40:00|1.81|0.41|1.82|0.42|1.82|0.42|1.81|0.41|0
1682077500000|2023-04-21 11:45:00|1.81|0.41|1.83|0.43|1.83|0.43|1.81|0.41|0
1682077800000|2023-04-21 11:50:00|1.82|0.42|1.81|0.41|1.83|0.43|1.81|0.41|0
1682078100000|2023-04-21 11:55:00|1.82|0.42|1.82|0.42|1.82|0.42|1.81|0.41|0
1682078400000|2023-04-21 12:00:00|1.81|0.41|1.81|0.41|1.82|0.42|1.8|0.4|0
1682078700000|2023-04-21 12:05:00|1.8|0.4|1.84|0.44|1.84|0.44|1.79|0.39|0
1682079000000|2023-04-21 12:10:00|1.83|0.43|1.86|0.46|1.86|0.46|1.83|0.43|0
1682079300000|2023-04-21 12:15:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1682079600000|2023-04-21 12:20:00|1.88|0.48|1.88|0.48|1.88|0.48|1.86|0.46|0
1682079900000|2023-04-21 12:25:00|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1682080200000|2023-04-21 12:30:00|1.88|0.48|1.88|0.48|1.89|0.49|1.87|0.47|0
1682080500000|2023-04-21 12:35:00|1.89|0.49|1.89|0.49|1.89|0.49|1.88|0.48|0
1682080800000|2023-04-21 12:40:00|1.88|0.48|1.88|0.48|1.89|0.49|1.88|0.48|0
1682081100000|2023-04-21 12:45:00|1.89|0.49|1.88|0.48|1.9|0.5|1.88|0.48|0
1682081400000|2023-04-21 12:50:00|1.89|0.49|1.9|0.5|1.9|0.5|1.88|0.48|0
1682081700000|2023-04-21 12:55:00|1.91|0.51|1.91|0.51|1.92|0.52|1.9|0.5|0
1682082000000|2023-04-21 13:00:00|1.92|0.52|1.91|0.51|1.93|0.53|1.9|0.5|0
1682082300000|2023-04-21 13:05:00|1.9|0.5|1.93|0.53|1.93|0.53|1.9|0.5|0
1682082600000|2023-04-21 13:10:00|1.94|0.54|1.93|0.53|1.94|0.54|1.92|0.52|0
1682082900000|2023-04-21 13:15:00|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1682083200000|2023-04-21 13:20:00|1.94|0.54|1.94|0.54|1.95|0.55|1.93|0.53|0
1682083500000|2023-04-21 13:25:00|1.96|0.56|1.94|0.54|1.97|0.57|1.94|0.54|0
1682083800000|2023-04-21 13:30:00|1.92|0.52|1.89|0.49|1.94|0.54|1.89|0.49|0
1682084100000|2023-04-21 13:35:00|1.88|0.48|1.89|0.49|1.91|0.51|1.88|0.48|0
1682084400000|2023-04-21 13:40:00|1.9|0.5|1.83|0.43|1.92|0.52|1.82|0.42|0
1682084700000|2023-04-21 13:45:00|1.82|0.42|1.84|0.44|1.86|0.46|1.82|0.42|0
1682085000000|2023-04-21 13:50:00|1.83|0.43|1.78|0.38|1.83|0.43|1.75|0.35|0
1682085300000|2023-04-21 13:55:00|1.77|0.37|1.72|0.32|1.78|0.38|1.72|0.32|0
1682085600000|2023-04-21 14:00:00|1.71|0.31|1.69|0.29|1.72|0.32|1.68|0.28|0
1682085900000|2023-04-21 14:05:00|1.7|0.3|1.73|0.33|1.74|0.34|1.7|0.3|0
1682086200000|2023-04-21 14:10:00|1.74|0.34|1.77|0.37|1.78|0.38|1.73|0.33|0
1682086500000|2023-04-21 14:15:00|1.78|0.38|1.83|0.43|1.84|0.44|1.76|0.36|0
1682086800000|2023-04-21 14:20:00|1.84|0.44|1.84|0.44|1.86|0.46|1.82|0.42|0
1682087100000|2023-04-21 14:25:00|1.85|0.45|1.84|0.44|1.88|0.48|1.83|0.43|0
1682087400000|2023-04-21 14:30:00|1.85|0.45|1.84|0.44|1.86|0.46|1.83|0.43|0
1682087700000|2023-04-21 14:35:00|1.83|0.43|1.79|0.39|1.84|0.44|1.78|0.38|0
1682088000000|2023-04-21 14:40:00|1.78|0.38|1.68|0.28|1.79|0.39|1.68|0.28|0
1682088300000|2023-04-21 14:45:00|1.67|0.27|1.7|0.3|1.7|0.3|1.65|0.25|0
1682088600000|2023-04-21 14:50:00|1.69|0.29|1.7|0.3|1.72|0.32|1.68|0.28|0
1682088900000|2023-04-21 14:55:00|1.71|0.31|1.71|0.31|1.71|0.31|1.68|0.28|0
1682089200000|2023-04-21 15:00:00|1.7|0.3|1.79|0.39|1.79|0.39|1.7|0.3|0
1682089500000|2023-04-21 15:05:00|1.78|0.38|1.76|0.36|1.79|0.39|1.75|0.35|0
1682089800000|2023-04-21 15:10:00|1.77|0.37|1.76|0.36|1.77|0.37|1.74|0.34|0
1682090100000|2023-04-21 15:15:00|1.75|0.35|1.74|0.34|1.78|0.38|1.74|0.34|0
1682090400000|2023-04-21 15:20:00|1.75|0.35|1.77|0.37|1.77|0.37|1.75|0.35|0
1682090700000|2023-04-21 15:25:00|1.76|0.36|1.76|0.36|1.78|0.38|1.74|0.34|0
1682091000000|2023-04-21 15:30:00|1.75|0.35|1.8|0.4|1.8|0.4|1.75|0.35|0
1682091300000|2023-04-21 15:35:00|1.79|0.39|1.77|0.37|1.8|0.4|1.75|0.35|0
1682091600000|2023-04-21 15:40:00|1.78|0.38|1.79|0.39|1.82|0.42|1.77|0.37|0
1682091900000|2023-04-21 15:45:00|1.8|0.4|1.72|0.32|1.8|0.4|1.72|0.32|0
1682092200000|2023-04-21 15:50:00|1.73|0.33|1.75|0.35|1.75|0.35|1.72|0.32|0
1682092500000|2023-04-21 15:55:00|1.76|0.36|1.8|0.4|1.81|0.41|1.75|0.35|0
1682092800000|2023-04-21 16:00:00|1.81|0.41|1.81|0.41|1.81|0.41|1.79|0.39|0
1682093100000|2023-04-21 16:05:00|1.8|0.4|1.79|0.39|1.83|0.43|1.78|0.38|0
1682093400000|2023-04-21 16:10:00|1.78|0.38|1.8|0.4|1.81|0.41|1.77|0.37|0
1682093700000|2023-04-21 16:15:00|1.81|0.41|1.82|0.42|1.83|0.43|1.8|0.4|0
1682094000000|2023-04-21 16:20:00|1.83|0.43|1.81|0.41|1.83|0.43|1.78|0.38|0
1682094300000|2023-04-21 16:25:00|1.8|0.4|1.77|0.37|1.81|0.41|1.77|0.37|0
1682094600000|2023-04-21 16:30:00|1.78|0.38|1.78|0.38|1.79|0.39|1.75|0.35|0
1682094900000|2023-04-21 16:35:00|1.79|0.39|1.77|0.37|1.79|0.39|1.76|0.36|0
1682095200000|2023-04-21 16:40:00|1.76|0.36|1.77|0.37|1.77|0.37|1.76|0.36|0
1682095500000|2023-04-21 16:45:00|1.78|0.38|1.78|0.38|1.79|0.39|1.77|0.37|0
1682095800000|2023-04-21 16:50:00|1.77|0.37|1.79|0.39|1.8|0.4|1.76|0.36|0
1682096100000|2023-04-21 16:55:00|1.8|0.4|1.79|0.39|1.81|0.41|1.79|0.39|0
1682096400000|2023-04-21 17:00:00|1.8|0.4|1.79|0.39|1.81|0.41|1.78|0.38|0
1682096700000|2023-04-21 17:05:00|1.8|0.4|1.83|0.43|1.83|0.43|1.8|0.4|0
1682097000000|2023-04-21 17:10:00|1.82|0.42|1.8|0.4|1.83|0.43|1.8|0.4|0
1682097300000|2023-04-21 17:15:00|1.81|0.41|1.77|0.37|1.81|0.41|1.77|0.37|0
1682097600000|2023-04-21 17:20:00|1.76|0.36|1.78|0.38|1.78|0.38|1.76|0.36|0
1682097900000|2023-04-21 17:25:00|1.77|0.37|1.78|0.38|1.79|0.39|1.77|0.37|0
1682098200000|2023-04-21 17:30:00|1.79|0.39|1.8|0.4|1.82|0.42|1.78|0.38|0
1682098500000|2023-04-21 17:35:00|1.81|0.41|1.82|0.42|1.82|0.42|1.8|0.4|0
1682098800000|2023-04-21 17:40:00|1.83|0.43|1.84|0.44|1.86|0.46|1.82|0.42|0
1682099100000|2023-04-21 17:45:00|1.85|0.45|1.85|0.45|1.86|0.46|1.84|0.44|0
1682099400000|2023-04-21 17:50:00|1.86|0.46|1.85|0.45|1.87|0.47|1.84|0.44|0
1682099700000|2023-04-21 17:55:00|1.86|0.46|1.85|0.45|1.87|0.47|1.84|0.44|0
1682100000000|2023-04-21 18:00:00|1.86|0.46|1.89|0.49|1.9|0.5|1.86|0.46|0
1682100300000|2023-04-21 18:05:00|1.88|0.48|1.88|0.48|1.9|0.5|1.87|0.47|0
1682100600000|2023-04-21 18:10:00|1.89|0.49|1.89|0.49|1.91|0.51|1.88|0.48|0
1682100900000|2023-04-21 18:15:00|1.9|0.5|1.87|0.47|1.9|0.5|1.87|0.47|0
1682101200000|2023-04-21 18:20:00|1.88|0.48|1.77|0.37|1.88|0.48|1.77|0.37|0
1682101500000|2023-04-21 18:25:00|1.76|0.36|1.76|0.36|1.77|0.37|1.75|0.35|0
1682101800000|2023-04-21 18:30:00|1.77|0.37|1.74|0.34|1.78|0.38|1.73|0.33|0
1682102100000|2023-04-21 18:35:00|1.73|0.33|1.7|0.3|1.74|0.34|1.69|0.29|0
1682102400000|2023-04-21 18:40:00|1.69|0.29|1.69|0.29|1.71|0.31|1.69|0.29|0
1682102700000|2023-04-21 18:45:00|1.68|0.28|1.69|0.29|1.69|0.29|1.67|0.27|0
1682103000000|2023-04-21 18:50:00|1.68|0.28|1.69|0.29|1.69|0.29|1.68|0.28|0
1682103300000|2023-04-21 18:55:00|1.68|0.28|1.69|0.29|1.7|0.3|1.68|0.28|0
1682103600000|2023-04-21 19:00:00|1.7|0.3|1.67|0.27|1.71|0.31|1.67|0.27|0
1682103900000|2023-04-21 19:05:00|1.68|0.28|1.66|0.26|1.68|0.28|1.63|0.23|0
1682104200000|2023-04-21 19:10:00|1.67|0.27|1.65|0.25|1.67|0.27|1.64|0.24|0
1682104500000|2023-04-21 19:15:00|1.64|0.24|1.65|0.25|1.66|0.26|1.64|0.24|0
1682104800000|2023-04-21 19:20:00|1.66|0.26|1.67|0.27|1.68|0.28|1.65|0.25|0
1682105100000|2023-04-21 19:25:00|1.66|0.26|1.67|0.27|1.67|0.27|1.65|0.25|0
1682105400000|2023-04-21 19:30:00|1.68|0.28|1.68|0.28|1.69|0.29|1.67|0.27|0
1682105700000|2023-04-21 19:35:00|1.69|0.29|1.67|0.27|1.69|0.29|1.67|0.27|0
1682106000000|2023-04-21 19:40:00|1.68|0.28|1.67|0.27|1.69|0.29|1.65|0.25|0
1682106300000|2023-04-21 19:45:00|1.66|0.26|1.67|0.27|1.68|0.28|1.65|0.25|0
1682106600000|2023-04-21 19:50:00|1.68|0.28|1.7|0.3|1.7|0.3|1.67|0.27|0
1682106900000|2023-04-21 19:55:00|1.71|0.31|1.71|0.31|1.73|0.33|1.7|0.3|0
1682107200000|2023-04-21 20:00:00|1.72|0.32|1.71|0.31|1.72|0.32|1.7|0.3|0
1682107500000|2023-04-21 20:05:00|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1682107800000|2023-04-21 20:10:00|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1682295600000|2023-04-24 00:20:00|1.72|0.12|1.72|0.12|1.72|0.12|1.72|0.12|0
1682295900000|2023-04-24 00:25:00|1.73|0.13|1.73|0.13|1.73|0.13|1.72|0.12|0
1682296200000|2023-04-24 00:30:00|1.72|0.12|1.73|0.13|1.73|0.13|1.72|0.12|0
1682296500000|2023-04-24 00:35:00|1.72|0.12|1.71|0.11|1.72|0.12|1.71|0.11|0
1682296800000|2023-04-24 00:40:00|1.72|0.12|1.72|0.12|1.72|0.12|1.72|0.12|0
1682297100000|2023-04-24 00:45:00|1.71|0.11|1.72|0.12|1.72|0.12|1.71|0.11|0
1682297400000|2023-04-24 00:50:00|1.73|0.13|1.74|0.14|1.74|0.14|1.72|0.12|0
1682297700000|2023-04-24 00:55:00|1.73|0.13|1.73|0.13|1.74|0.14|1.73|0.13|0
1682298000000|2023-04-24 01:00:00|1.74|0.14|1.74|0.14|1.74|0.14|1.73|0.13|0
1682298300000|2023-04-24 01:05:00|1.73|0.13|1.74|0.14|1.74|0.14|1.73|0.13|0
1682298600000|2023-04-24 01:10:00|1.73|0.13|1.74|0.14|1.74|0.14|1.73|0.13|0
1682299500000|2023-04-24 01:25:00|1.73|0.13|1.74|0.14|1.74|0.14|1.73|0.13|0
1682299800000|2023-04-24 01:30:00|1.73|0.13|1.74|0.14|1.74|0.14|1.73|0.13|0
1682300100000|2023-04-24 01:35:00|1.75|0.15|1.74|0.14|1.75|0.15|1.74|0.14|0
1682300400000|2023-04-24 01:40:00|1.73|0.13|1.73|0.13|1.73|0.13|1.73|0.13|0
1682300700000|2023-04-24 01:45:00|1.74|0.14|1.74|0.14|1.74|0.14|1.74|0.14|0
1682301000000|2023-04-24 01:50:00|1.73|0.13|1.73|0.13|1.73|0.13|1.73|0.13|0
1682301300000|2023-04-24 01:55:00|1.74|0.14|1.72|0.12|1.74|0.14|1.72|0.12|0
1682301600000|2023-04-24 02:00:00|1.73|0.13|1.73|0.13|1.73|0.13|1.73|0.13|0
1682302200000|2023-04-24 02:10:00|1.74|0.14|1.73|0.13|1.74|0.14|1.73|0.13|0
1682302500000|2023-04-24 02:15:00|1.74|0.14|1.74|0.14|1.74|0.14|1.74|0.14|0
1682302800000|2023-04-24 02:20:00|1.73|0.13|1.73|0.13|1.74|0.14|1.73|0.13|0
1682303100000|2023-04-24 02:25:00|1.74|0.14|1.73|0.13|1.74|0.14|1.73|0.13|0
1682303400000|2023-04-24 02:30:00|1.72|0.12|1.72|0.12|1.73|0.13|1.72|0.12|0
1682303700000|2023-04-24 02:35:00|1.71|0.11|1.71|0.11|1.71|0.11|1.71|0.11|0
1682304000000|2023-04-24 02:40:00|1.72|0.12|1.71|0.11|1.72|0.12|1.71|0.11|0
1682304600000|2023-04-24 02:50:00|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1682304900000|2023-04-24 02:55:00|1.71|0.11|1.71|0.11|1.72|0.12|1.71|0.11|0
1682305200000|2023-04-24 03:00:00|1.72|0.12|1.71|0.11|1.72|0.12|1.71|0.11|0
1682305500000|2023-04-24 03:05:00|1.72|0.12|1.71|0.11|1.72|0.12|1.71|0.11|0
1682306100000|2023-04-24 03:15:00|1.72|0.12|1.71|0.11|1.72|0.12|1.71|0.11|0
1682306400000|2023-04-24 03:20:00|1.72|0.12|1.72|0.12|1.72|0.12|1.71|0.11|0
1682306700000|2023-04-24 03:25:00|1.71|0.11|1.72|0.12|1.72|0.12|1.71|0.11|0
1682307000000|2023-04-24 03:30:00|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1682307300000|2023-04-24 03:35:00|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1682307600000|2023-04-24 03:40:00|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1682310300000|2023-04-24 04:25:00|1.71|0.11|1.71|0.11|1.71|0.11|1.71|0.11|0
1682310600000|2023-04-24 04:30:00|1.7|0.1|1.7|0.1|1.71|0.11|1.7|0.1|0
1682310900000|2023-04-24 04:35:00|1.69|0.09|1.7|0.1|1.7|0.1|1.69|0.09|0
1682311200000|2023-04-24 04:40:00|1.69|0.09|1.7|0.1|1.7|0.1|1.69|0.09|0
1682311800000|2023-04-24 04:50:00|1.69|0.09|1.69|0.09|1.7|0.1|1.69|0.09|0
1682312100000|2023-04-24 04:55:00|1.7|0.1|1.69|0.09|1.7|0.1|1.69|0.09|0
1682312400000|2023-04-24 05:00:00|1.68|0.08|1.68|0.08|1.69|0.09|1.68|0.08|0
1682312700000|2023-04-24 05:05:00|1.67|0.07|1.68|0.08|1.68|0.08|1.67|0.07|0
1682313000000|2023-04-24 05:10:00|1.69|0.09|1.69|0.09|1.69|0.09|1.68|0.08|0
1682313300000|2023-04-24 05:15:00|1.68|0.08|1.69|0.09|1.69|0.09|1.68|0.08|0
1682313600000|2023-04-24 05:20:00|1.68|0.08|1.69|0.09|1.69|0.09|1.68|0.08|0
1682313900000|2023-04-24 05:25:00|1.68|0.08|1.69|0.09|1.69|0.09|1.68|0.08|0
1682314200000|2023-04-24 05:30:00|1.68|0.08|1.67|0.07|1.69|0.09|1.67|0.07|0
1682314500000|2023-04-24 05:35:00|1.68|0.08|1.67|0.07|1.68|0.08|1.67|0.07|0
1682314800000|2023-04-24 05:40:00|1.66|0.06|1.66|0.06|1.67|0.07|1.66|0.06|0
1682315100000|2023-04-24 05:45:00|1.67|0.07|1.66|0.06|1.67|0.07|1.66|0.06|0
1682315400000|2023-04-24 05:50:00|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1682315700000|2023-04-24 05:55:00|1.66|0.06|1.66|0.06|1.66|0.06|1.65|0.05|0
1682316000000|2023-04-24 06:00:00|1.65|0.05|1.65|0.05|1.66|0.06|1.64|0.04|0
1682316300000|2023-04-24 06:05:00|1.55|0.15|1.52|0.12|1.55|0.15|1.51|0.11|0
1682316600000|2023-04-24 06:10:00|1.53|0.13|1.53|0.13|1.54|0.14|1.52|0.12|0
1682316900000|2023-04-24 06:15:00|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1682317200000|2023-04-24 06:20:00|1.54|0.14|1.54|0.14|1.55|0.15|1.54|0.14|0
1682317500000|2023-04-24 06:25:00|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1682317800000|2023-04-24 06:30:00|1.53|0.13|1.54|0.14|1.54|0.14|1.52|0.12|0
1682318100000|2023-04-24 06:35:00|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1682318400000|2023-04-24 06:40:00|1.54|0.14|1.54|0.14|1.54|0.14|1.53|0.13|0
1682318700000|2023-04-24 06:45:00|1.53|0.13|1.54|0.14|1.55|0.15|1.53|0.13|0
1682319000000|2023-04-24 06:50:00|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1682319300000|2023-04-24 06:55:00|1.55|0.15|1.54|0.14|1.55|0.15|1.53|0.13|0
1682319600000|2023-04-24 07:00:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1682319900000|2023-04-24 07:05:00|1.55|0.15|1.54|0.14|1.55|0.15|1.53|0.13|0
1682320200000|2023-04-24 07:10:00|1.53|0.13|1.52|0.12|1.54|0.14|1.52|0.12|0
1682320500000|2023-04-24 07:15:00|1.51|0.11|1.52|0.12|1.53|0.13|1.51|0.11|0
1682320800000|2023-04-24 07:20:00|1.53|0.13|1.56|0.16|1.56|0.16|1.52|0.12|0
1682321100000|2023-04-24 07:25:00|1.55|0.15|1.56|0.16|1.57|0.17|1.55|0.15|0
1682321400000|2023-04-24 07:30:00|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1682321700000|2023-04-24 07:35:00|1.57|0.17|1.93|0.53|1.93|0.53|1.56|0.16|0
1682322000000|2023-04-24 07:40:00|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1682322300000|2023-04-24 07:45:00|1.92|0.52|1.93|0.53|1.94|0.54|1.92|0.52|0
1682322600000|2023-04-24 07:50:00|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1682322900000|2023-04-24 07:55:00|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1682323200000|2023-04-24 08:00:00|1.94|0.54|1.96|0.56|1.96|0.56|1.93|0.53|0
1682323500000|2023-04-24 08:05:00|1.95|0.55|1.96|0.56|1.97|0.57|1.95|0.55|0
1682323800000|2023-04-24 08:10:00|1.95|0.55|1.95|0.55|1.96|0.56|1.94|0.54|0
1682324100000|2023-04-24 08:15:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1682324400000|2023-04-24 08:20:00|1.94|0.54|1.92|0.52|1.95|0.55|1.92|0.52|0
1682324700000|2023-04-24 08:25:00|1.93|0.53|1.97|0.57|1.97|0.57|1.92|0.52|0
1682325000000|2023-04-24 08:30:00|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1682325300000|2023-04-24 08:35:00|1.96|0.56|1.96|0.56|1.97|0.57|1.96|0.56|0
1682325600000|2023-04-24 08:40:00|1.95|0.55|1.95|0.55|1.96|0.56|1.95|0.55|0
1682325900000|2023-04-24 08:45:00|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1682326200000|2023-04-24 08:50:00|1.97|0.57|1.97|0.57|1.98|0.58|1.96|0.56|0
1682326500000|2023-04-24 08:55:00|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1682326800000|2023-04-24 09:00:00|1.96|0.56|1.98|0.58|1.99|0.59|1.96|0.56|0
1682327100000|2023-04-24 09:05:00|1.99|0.59|2|0.6|2|0.6|1.98|0.58|0
1682327400000|2023-04-24 09:10:00|1.99|0.59|2|0.6|2.01|0.61|1.99|0.59|0
1682327700000|2023-04-24 09:15:00|2.01|0.61|2.03|0.63|2.03|0.63|2|0.6|0
1682328000000|2023-04-24 09:20:00|2.04|0.64|2.04|0.64|2.05|0.65|2.03|0.63|0
1682328300000|2023-04-24 09:25:00|2.05|0.65|2.06|0.66|2.07|0.67|2.05|0.65|0
1682328600000|2023-04-24 09:30:00|2.07|0.67|2.07|0.67|2.07|0.67|2.06|0.66|0
1682328900000|2023-04-24 09:35:00|2.06|0.66|2.07|0.67|2.07|0.67|2.06|0.66|0
1682329200000|2023-04-24 09:40:00|2.06|0.66|2.06|0.66|2.07|0.67|2.06|0.66|0
1682329500000|2023-04-24 09:45:00|2.07|0.67|2.06|0.66|2.07|0.67|2.06|0.66|0
1682329800000|2023-04-24 09:50:00|2.07|0.67|2.06|0.66|2.07|0.67|2.05|0.65|0
1682330100000|2023-04-24 09:55:00|2.05|0.65|2.05|0.65|2.06|0.66|2.05|0.65|0
1682330400000|2023-04-24 10:00:00|2.06|0.66|2.05|0.65|2.06|0.66|2.05|0.65|0
1682330700000|2023-04-24 10:05:00|2.06|0.66|2.04|0.64|2.06|0.66|2.04|0.64|0
1682331000000|2023-04-24 10:10:00|2.05|0.65|2.05|0.65|2.05|0.65|2.04|0.64|0
1682331300000|2023-04-24 10:15:00|2.04|0.64|2.06|0.66|2.06|0.66|2.04|0.64|0
1682331600000|2023-04-24 10:20:00|2.05|0.65|2.05|0.65|2.06|0.66|2.05|0.65|0
1682331900000|2023-04-24 10:25:00|2.04|0.64|2.05|0.65|2.05|0.65|2.04|0.64|0
1682332200000|2023-04-24 10:30:00|2.06|0.66|2.05|0.65|2.06|0.66|2.05|0.65|0
1682332500000|2023-04-24 10:35:00|2.04|0.64|2.05|0.65|2.06|0.66|2.04|0.64|0
1682332800000|2023-04-24 10:40:00|2.06|0.66|2.06|0.66|2.06|0.66|2.05|0.65|0
1682333100000|2023-04-24 10:45:00|2.05|0.65|2.05|0.65|2.06|0.66|2.05|0.65|0
1682333400000|2023-04-24 10:50:00|2.04|0.64|2.06|0.66|2.06|0.66|2.04|0.64|0
1682333700000|2023-04-24 10:55:00|2.07|0.67|2.1|0.7|2.1|0.7|2.07|0.67|0
1682334000000|2023-04-24 11:00:00|2.11|0.71|2.1|0.7|2.11|0.71|2.09|0.69|0
1682334300000|2023-04-24 11:05:00|2.09|0.69|2.1|0.7|2.1|0.7|2.08|0.68|0
1682334600000|2023-04-24 11:10:00|2.09|0.69|2.1|0.7|2.11|0.71|2.09|0.69|0
1682334900000|2023-04-24 11:15:00|2.11|0.71|2.12|0.72|2.14|0.74|2.11|0.71|0
1682335200000|2023-04-24 11:20:00|2.13|0.73|2.13|0.73|2.13|0.73|2.12|0.72|0
1682335500000|2023-04-24 11:25:00|2.12|0.72|2.12|0.72|2.13|0.73|2.12|0.72|0
1682335800000|2023-04-24 11:30:00|2.13|0.73|2.14|0.74|2.16|0.76|2.12|0.72|0
1682336100000|2023-04-24 11:35:00|2.13|0.73|2.14|0.74|2.14|0.74|2.13|0.73|0
1682336400000|2023-04-24 11:40:00|2.13|0.73|2.12|0.72|2.13|0.73|2.12|0.72|0
1682336700000|2023-04-24 11:45:00|2.13|0.73|2.11|0.71|2.13|0.73|2.11|0.71|0
1682337000000|2023-04-24 11:50:00|2.12|0.72|2.11|0.71|2.12|0.72|2.11|0.71|0
1682337300000|2023-04-24 11:55:00|2.12|0.72|2.12|0.72|2.13|0.73|2.11|0.71|0
1682337600000|2023-04-24 12:00:00|2.11|0.71|2.13|0.73|2.13|0.73|2.1|0.7|0
1682337900000|2023-04-24 12:05:00|2.12|0.72|2.13|0.73|2.14|0.74|2.11|0.71|0
1682338200000|2023-04-24 12:10:00|2.12|0.72|2.11|0.71|2.12|0.72|2.1|0.7|0
1682338500000|2023-04-24 12:15:00|2.1|0.7|2.1|0.7|2.11|0.71|2.1|0.7|0
1682338800000|2023-04-24 12:20:00|2.11|0.71|2.11|0.71|2.12|0.72|2.11|0.71|0
1682339100000|2023-04-24 12:25:00|2.12|0.72|2.1|0.7|2.12|0.72|2.1|0.7|0
1682339400000|2023-04-24 12:30:00|2.11|0.71|2.1|0.7|2.12|0.72|2.1|0.7|0
1682339700000|2023-04-24 12:35:00|2.09|0.69|2.09|0.69|2.1|0.7|2.09|0.69|0
1682340000000|2023-04-24 12:40:00|2.1|0.7|2.13|0.73|2.13|0.73|2.1|0.7|0
1682340300000|2023-04-24 12:45:00|2.07|0.67|2.07|0.67|2.08|0.68|2.06|0.66|0
1682340600000|2023-04-24 12:50:00|2.08|0.68|2.1|0.7|2.1|0.7|2.08|0.68|0
1682340900000|2023-04-24 12:55:00|2.09|0.69|2.09|0.69|2.1|0.7|2.08|0.68|0
1682341200000|2023-04-24 13:00:00|2.08|0.68|2.08|0.68|2.09|0.69|2.07|0.67|0
1682341500000|2023-04-24 13:05:00|2.09|0.69|2.1|0.7|2.1|0.7|2.08|0.68|0
1682341800000|2023-04-24 13:10:00|2.11|0.71|2.08|0.68|2.11|0.71|2.08|0.68|0
1682342100000|2023-04-24 13:15:00|2.09|0.69|2.08|0.68|2.09|0.69|2.08|0.68|0
1682342400000|2023-04-24 13:20:00|2.07|0.67|2.07|0.67|2.08|0.68|2.06|0.66|0
1682342700000|2023-04-24 13:25:00|2.06|0.66|2.06|0.66|2.07|0.67|2.05|0.65|0
1682343000000|2023-04-24 13:30:00|2.07|0.67|2.12|0.72|2.14|0.74|2.06|0.66|0
1682343300000|2023-04-24 13:35:00|2.11|0.71|2.12|0.72|2.15|0.75|2.09|0.69|0
1682343600000|2023-04-24 13:40:00|2.13|0.73|2.16|0.76|2.18|0.78|2.13|0.73|0
1682343900000|2023-04-24 13:45:00|2.17|0.77|2.17|0.77|2.18|0.78|2.15|0.75|0
1682344200000|2023-04-24 13:50:00|2.16|0.76|2.17|0.77|2.18|0.78|2.15|0.75|0
1682344500000|2023-04-24 13:55:00|2.16|0.76|2.15|0.75|2.18|0.78|2.14|0.74|0
1682344800000|2023-04-24 14:00:00|2.16|0.76|2.02|0.62|2.17|0.77|2|0.6|0
1682345100000|2023-04-24 14:05:00|2.01|0.61|2.01|0.61|2.02|0.62|1.99|0.59|0
1682345400000|2023-04-24 14:10:00|2.02|0.62|2.03|0.63|2.07|0.67|2|0.6|0
1682345700000|2023-04-24 14:15:00|2.04|0.64|2.04|0.64|2.05|0.65|2.01|0.61|0
1682346000000|2023-04-24 14:20:00|2.03|0.63|2.05|0.65|2.06|0.66|2.03|0.63|0
1682346300000|2023-04-24 14:25:00|2.17|0.77|2.07|0.67|2.18|0.78|2.05|0.65|0
1682346600000|2023-04-24 14:30:00|2.08|0.68|2.03|0.63|2.09|0.69|2.03|0.63|0
1682346900000|2023-04-24 14:35:00|2.02|0.62|1.95|0.55|2.03|0.63|1.93|0.53|0
1682347200000|2023-04-24 14:40:00|1.94|0.54|1.9|0.5|1.96|0.56|1.89|0.49|0
1682347500000|2023-04-24 14:45:00|1.89|0.49|2.07|0.67|2.08|0.68|1.89|0.49|0
1682347800000|2023-04-24 14:50:00|2.08|0.68|2.07|0.67|2.09|0.69|2.06|0.66|0
1682348100000|2023-04-24 14:55:00|2.08|0.68|2.06|0.66|2.08|0.68|2.05|0.65|0
1682348400000|2023-04-24 15:00:00|2.05|0.65|2.05|0.65|2.07|0.67|2.03|0.63|0
1682348700000|2023-04-24 15:05:00|2.06|0.66|2.02|0.62|2.06|0.66|2.02|0.62|0
1682349000000|2023-04-24 15:10:00|2.03|0.63|2.02|0.62|2.05|0.65|2.02|0.62|0
1682349300000|2023-04-24 15:15:00|2.01|0.61|2.04|0.64|2.05|0.65|2|0.6|0
1682349600000|2023-04-24 15:20:00|2.05|0.65|2.03|0.63|2.05|0.65|2.02|0.62|0
1682349900000|2023-04-24 15:25:00|2.02|0.62|2.01|0.61|2.04|0.64|2|0.6|0
1682350200000|2023-04-24 15:30:00|2|0.6|2.03|0.63|2.04|0.64|2|0.6|0
1682350500000|2023-04-24 15:35:00|2.02|0.62|2.01|0.61|2.04|0.64|2|0.6|0
1682350800000|2023-04-24 15:40:00|2|0.6|1.98|0.58|2.01|0.61|1.96|0.56|0
1682351100000|2023-04-24 15:45:00|1.97|0.57|1.98|0.58|2|0.6|1.96|0.56|0
1682351400000|2023-04-24 15:50:00|1.99|0.59|1.97|0.57|1.99|0.59|1.96|0.56|0
1682351700000|2023-04-24 15:55:00|1.96|0.56|1.97|0.57|1.98|0.58|1.96|0.56|0
1682352000000|2023-04-24 16:00:00|1.96|0.56|2.01|0.61|2.01|0.61|1.96|0.56|0
1682352300000|2023-04-24 16:05:00|2|0.6|1.97|0.57|2.01|0.61|1.97|0.57|0
1682352600000|2023-04-24 16:10:00|1.98|0.58|1.96|0.56|1.98|0.58|1.96|0.56|0
1682352900000|2023-04-24 16:15:00|1.95|0.55|1.99|0.59|1.99|0.59|1.94|0.54|0
1682353200000|2023-04-24 16:20:00|1.98|0.58|2.02|0.62|2.02|0.62|1.98|0.58|0
1682353500000|2023-04-24 16:25:00|2.01|0.61|2.03|0.63|2.03|0.63|2.01|0.61|0
1682353800000|2023-04-24 16:30:00|2.02|0.62|2.02|0.62|2.04|0.64|2.02|0.62|0
1682354100000|2023-04-24 16:35:00|2.03|0.63|2.06|0.66|2.06|0.66|2.03|0.63|0
1682354400000|2023-04-24 16:40:00|2.05|0.65|2.04|0.64|2.06|0.66|2.04|0.64|0
1682354700000|2023-04-24 16:45:00|2.05|0.65|2.05|0.65|2.05|0.65|2.03|0.63|0
1682355000000|2023-04-24 16:50:00|2.06|0.66|2.05|0.65|2.07|0.67|2.04|0.64|0
1682355300000|2023-04-24 16:55:00|2.06|0.66|2.06|0.66|2.07|0.67|2.05|0.65|0
1682355600000|2023-04-24 17:00:00|2.07|0.67|1.94|0.54|2.07|0.67|1.94|0.54|0
1682355900000|2023-04-24 17:05:00|1.93|0.53|1.92|0.52|1.93|0.53|1.92|0.52|0
1682356200000|2023-04-24 17:10:00|1.91|0.51|1.94|0.54|1.95|0.55|1.91|0.51|0
1682356500000|2023-04-24 17:15:00|1.95|0.55|1.93|0.53|1.95|0.55|1.92|0.52|0
1682356800000|2023-04-24 17:20:00|1.92|0.52|1.94|0.54|1.94|0.54|1.92|0.52|0
1682357100000|2023-04-24 17:25:00|1.95|0.55|1.96|0.56|1.96|0.56|1.94|0.54|0
1682357400000|2023-04-24 17:30:00|1.95|0.55|1.96|0.56|1.98|0.58|1.95|0.55|0
1682357700000|2023-04-24 17:35:00|1.95|0.55|1.97|0.57|1.98|0.58|1.95|0.55|0
1682358000000|2023-04-24 17:40:00|1.98|0.58|1.98|0.58|1.98|0.58|1.97|0.57|0
1682358300000|2023-04-24 17:45:00|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1682358600000|2023-04-24 17:50:00|1.99|0.59|2|0.6|2|0.6|1.98|0.58|0
1682358900000|2023-04-24 17:55:00|1.96|0.56|1.87|0.47|1.96|0.56|1.87|0.47|0
1682359200000|2023-04-24 18:00:00|1.88|0.48|1.88|0.48|1.89|0.49|1.87|0.47|0
1682359500000|2023-04-24 18:05:00|1.89|0.49|1.86|0.46|1.89|0.49|1.85|0.45|0
1682359800000|2023-04-24 18:10:00|1.85|0.45|1.87|0.47|1.88|0.48|1.85|0.45|0
1682360100000|2023-04-24 18:15:00|1.88|0.48|1.86|0.46|1.89|0.49|1.85|0.45|0
1682360400000|2023-04-24 18:20:00|1.85|0.45|1.84|0.44|1.87|0.47|1.84|0.44|0
1682360700000|2023-04-24 18:25:00|1.83|0.43|1.85|0.45|1.85|0.45|1.83|0.43|0
1682361000000|2023-04-24 18:30:00|1.86|0.46|1.83|0.43|1.86|0.46|1.82|0.42|0
1682361300000|2023-04-24 18:35:00|1.84|0.44|1.82|0.42|1.85|0.45|1.82|0.42|0
1682361600000|2023-04-24 18:40:00|1.83|0.43|1.83|0.43|1.83|0.43|1.82|0.42|0
1682361900000|2023-04-24 18:45:00|1.82|0.42|1.84|0.44|1.84|0.44|1.82|0.42|0
1682362200000|2023-04-24 18:50:00|1.85|0.45|1.85|0.45|1.86|0.46|1.84|0.44|0
1682362500000|2023-04-24 18:55:00|1.86|0.46|1.86|0.46|1.86|0.46|1.85|0.45|0
1682362800000|2023-04-24 19:00:00|1.87|0.47|1.87|0.47|1.88|0.48|1.86|0.46|0
1682363100000|2023-04-24 19:05:00|1.88|0.48|1.88|0.48|1.88|0.48|1.86|0.46|0
1682363400000|2023-04-24 19:10:00|1.89|0.49|1.9|0.5|1.91|0.51|1.88|0.48|0
1682363700000|2023-04-24 19:15:00|1.89|0.49|1.89|0.49|1.89|0.49|1.87|0.47|0
1682364000000|2023-04-24 19:20:00|1.87|0.47|1.87|0.47|1.89|0.49|1.87|0.47|0
1682364300000|2023-04-24 19:25:00|1.88|0.48|1.88|0.48|1.89|0.49|1.87|0.47|0
1682364600000|2023-04-24 19:30:00|1.87|0.47|1.89|0.49|1.91|0.51|1.87|0.47|0
1682364900000|2023-04-24 19:35:00|1.9|0.5|1.88|0.48|1.91|0.51|1.87|0.47|0
1682365200000|2023-04-24 19:40:00|1.87|0.47|1.88|0.48|1.9|0.5|1.87|0.47|0
1682365500000|2023-04-24 19:45:00|1.89|0.49|1.92|0.52|1.92|0.52|1.88|0.48|0
1682365800000|2023-04-24 19:50:00|1.9|0.5|1.88|0.48|1.91|0.51|1.87|0.47|0
1682366100000|2023-04-24 19:55:00|1.87|0.47|1.91|0.51|1.92|0.52|1.87|0.47|0
1682366400000|2023-04-24 20:00:00|1.92|0.52|1.92|0.52|1.94|0.54|1.92|0.52|0
1682366700000|2023-04-24 20:05:00|1.91|0.51|1.89|0.49|1.92|0.52|1.89|0.49|0
1682367000000|2023-04-24 20:10:00|1.9|0.5|1.9|0.5|1.91|0.51|1.9|0.5|0
1682367300000|2023-04-24 20:15:00|2|0.4|2.02|0.42|2.02|0.42|2|0.4|0
1682367600000|2023-04-24 20:20:00|2.03|0.43|2.03|0.43|2.03|0.43|2.03|0.43|0
1682367900000|2023-04-24 20:25:00|2.02|0.42|2.02|0.42|2.03|0.43|2.02|0.42|0
1682368200000|2023-04-24 20:30:00|2.03|0.43|2.01|0.41|2.03|0.43|2.01|0.41|0
1682368500000|2023-04-24 20:35:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1682368800000|2023-04-24 20:40:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1682369100000|2023-04-24 20:45:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1682369400000|2023-04-24 20:50:00|1.98|0.38|1.98|0.38|1.99|0.39|1.97|0.37|0
1682369700000|2023-04-24 20:55:00|1.99|0.39|1.99|0.39|1.99|0.39|1.99|0.39|0
1682370000000|2023-04-24 21:00:00|1.98|0.38|1.98|0.38|1.98|0.38|1.98|0.38|0
1682370300000|2023-04-24 21:05:00|1.97|0.37|1.98|0.38|1.99|0.39|1.97|0.37|0
1682371200000|2023-04-24 21:20:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1682371500000|2023-04-24 21:25:00|1.97|0.37|1.97|0.37|1.98|0.38|1.96|0.36|0
1682371800000|2023-04-24 21:30:00|1.96|0.36|1.96|0.36|1.97|0.37|1.96|0.36|0
1682372700000|2023-04-24 21:45:00|1.97|0.37|1.97|0.37|1.97|0.37|1.97|0.37|0
1682373000000|2023-04-24 21:50:00|1.96|0.36|1.96|0.36|1.97|0.37|1.96|0.36|0
1682373300000|2023-04-24 21:55:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1682373600000|2023-04-24 22:00:00|1.97|0.37|1.97|0.37|1.98|0.38|1.97|0.37|0
1682373900000|2023-04-24 22:05:00|1.98|0.38|1.98|0.38|1.98|0.38|1.97|0.37|0
1682374200000|2023-04-24 22:10:00|1.97|0.37|1.97|0.37|1.97|0.37|1.97|0.37|0
1682374500000|2023-04-24 22:15:00|1.96|0.36|1.96|0.36|1.97|0.37|1.96|0.36|0
1682374800000|2023-04-24 22:20:00|1.97|0.37|1.99|0.39|1.99|0.39|1.97|0.37|0
1682375100000|2023-04-24 22:25:00|1.98|0.38|1.97|0.37|1.98|0.38|1.97|0.37|0
1682375400000|2023-04-24 22:30:00|1.98|0.38|1.98|0.38|1.98|0.38|1.97|0.37|0
1682376000000|2023-04-24 22:40:00|1.97|0.37|1.97|0.37|1.98|0.38|1.97|0.37|0
1682376900000|2023-04-24 22:55:00|1.96|0.36|1.96|0.36|1.97|0.37|1.96|0.36|0
1682377200000|2023-04-24 23:00:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1682377500000|2023-04-24 23:05:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1682377800000|2023-04-24 23:10:00|1.97|0.37|1.97|0.37|1.97|0.37|1.96|0.36|0
1682378100000|2023-04-24 23:15:00|1.96|0.36|1.96|0.36|1.97|0.37|1.96|0.36|0
1682378400000|2023-04-24 23:20:00|1.97|0.37|1.97|0.37|1.97|0.37|1.97|0.37|0
1682378700000|2023-04-24 23:25:00|1.96|0.36|1.96|0.36|1.96|0.36|1.96|0.36|0
1682379000000|2023-04-24 23:30:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1682379300000|2023-04-24 23:35:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1682379600000|2023-04-24 23:40:00|1.97|0.37|1.97|0.37|1.97|0.37|1.97|0.37|0
1682380200000|2023-04-24 23:50:00|1.98|0.38|1.97|0.37|1.98|0.38|1.97|0.37|0
1682380500000|2023-04-24 23:55:00|1.96|0.36|1.96|0.36|1.97|0.37|1.96|0.36|0
1682380800000|2023-04-25 00:00:00|1.97|0.37|1.98|0.38|1.99|0.39|1.97|0.37|0
1682381100000|2023-04-25 00:05:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1682381400000|2023-04-25 00:10:00|1.97|0.37|1.97|0.37|1.98|0.38|1.97|0.37|0
1682381700000|2023-04-25 00:15:00|1.96|0.36|1.95|0.35|1.97|0.37|1.95|0.35|0
1682382000000|2023-04-25 00:20:00|1.96|0.36|1.95|0.35|1.96|0.36|1.94|0.34|0
1682382600000|2023-04-25 00:30:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1682382900000|2023-04-25 00:35:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1682383800000|2023-04-25 00:50:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1682384400000|2023-04-25 01:00:00|1.96|0.36|1.96|0.36|1.96|0.36|1.95|0.35|0
1682385000000|2023-04-25 01:10:00|1.97|0.37|1.97|0.37|1.97|0.37|1.96|0.36|0
1682385300000|2023-04-25 01:15:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1682385600000|2023-04-25 01:20:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1682385900000|2023-04-25 01:25:00|1.96|0.36|1.98|0.38|1.98|0.38|1.96|0.36|0
1682386200000|2023-04-25 01:30:00|1.97|0.37|1.96|0.36|1.98|0.38|1.96|0.36|0
1682386500000|2023-04-25 01:35:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1682386800000|2023-04-25 01:40:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1682387400000|2023-04-25 01:50:00|1.94|0.34|1.94|0.34|1.94|0.34|1.94|0.34|0
1682387700000|2023-04-25 01:55:00|1.93|0.33|1.93|0.33|1.94|0.34|1.93|0.33|0
1682388000000|2023-04-25 02:00:00|1.92|0.32|1.91|0.31|1.93|0.33|1.91|0.31|0
1682388300000|2023-04-25 02:05:00|1.92|0.32|1.92|0.32|1.92|0.32|1.91|0.31|0
1682388600000|2023-04-25 02:10:00|1.91|0.31|1.91|0.31|1.92|0.32|1.91|0.31|0
1682389200000|2023-04-25 02:20:00|1.92|0.32|1.92|0.32|1.92|0.32|1.91|0.31|0
1682389500000|2023-04-25 02:25:00|1.91|0.31|1.91|0.31|1.92|0.32|1.91|0.31|0
1682390100000|2023-04-25 02:35:00|1.9|0.3|1.91|0.31|1.91|0.31|1.9|0.3|0
1682390400000|2023-04-25 02:40:00|1.9|0.3|1.9|0.3|1.91|0.31|1.9|0.3|0
1682391000000|2023-04-25 02:50:00|1.91|0.31|1.91|0.31|1.91|0.31|1.9|0.3|0
1682391300000|2023-04-25 02:55:00|1.9|0.3|1.9|0.3|1.91|0.31|1.9|0.3|0
1682391600000|2023-04-25 03:00:00|1.91|0.31|1.9|0.3|1.91|0.31|1.9|0.3|0
1682391900000|2023-04-25 03:05:00|1.91|0.31|1.9|0.3|1.91|0.31|1.9|0.3|0
1682392200000|2023-04-25 03:10:00|1.91|0.31|1.91|0.31|1.91|0.31|1.9|0.3|0
1682392500000|2023-04-25 03:15:00|1.9|0.3|1.91|0.31|1.91|0.31|1.9|0.3|0
1682392800000|2023-04-25 03:20:00|1.92|0.32|1.91|0.31|1.92|0.32|1.91|0.31|0
1682393100000|2023-04-25 03:25:00|1.9|0.3|1.91|0.31|1.91|0.31|1.9|0.3|0
1682393400000|2023-04-25 03:30:00|1.9|0.3|1.9|0.3|1.9|0.3|1.9|0.3|0
1682393700000|2023-04-25 03:35:00|1.89|0.29|1.89|0.29|1.9|0.3|1.89|0.29|0
1682394300000|2023-04-25 03:45:00|1.88|0.28|1.88|0.28|1.88|0.28|1.88|0.28|0
1682394600000|2023-04-25 03:50:00|1.87|0.27|1.87|0.27|1.87|0.27|1.87|0.27|0
1682394900000|2023-04-25 03:55:00|1.88|0.28|1.88|0.28|1.88|0.28|1.88|0.28|0
1682395200000|2023-04-25 04:00:00|1.87|0.27|1.88|0.28|1.88|0.28|1.87|0.27|0
1682395500000|2023-04-25 04:05:00|1.87|0.27|1.87|0.27|1.87|0.27|1.87|0.27|0
1682395800000|2023-04-25 04:10:00|1.88|0.28|1.88|0.28|1.89|0.29|1.87|0.27|0
1682396400000|2023-04-25 04:20:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1682396700000|2023-04-25 04:25:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1682397600000|2023-04-25 04:40:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1682398500000|2023-04-25 04:55:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1682398800000|2023-04-25 05:00:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1682399100000|2023-04-25 05:05:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1682399400000|2023-04-25 05:10:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1682399700000|2023-04-25 05:15:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1682400000000|2023-04-25 05:20:00|1.85|0.25|1.85|0.25|1.86|0.26|1.85|0.25|0
1682400300000|2023-04-25 05:25:00|1.84|0.24|1.84|0.24|1.85|0.25|1.84|0.24|0
1682400600000|2023-04-25 05:30:00|1.85|0.25|1.84|0.24|1.85|0.25|1.84|0.24|0
1682400900000|2023-04-25 05:35:00|1.85|0.25|1.85|0.25|1.85|0.25|1.84|0.24|0
1682401200000|2023-04-25 05:40:00|1.84|0.24|1.85|0.25|1.85|0.25|1.84|0.24|0
1682401500000|2023-04-25 05:45:00|1.86|0.26|1.87|0.27|1.87|0.27|1.86|0.26|0
1682401800000|2023-04-25 05:50:00|1.88|0.28|1.88|0.28|1.88|0.28|1.88|0.28|0
1682402100000|2023-04-25 05:55:00|1.87|0.27|1.87|0.27|1.88|0.28|1.87|0.27|0
1682402400000|2023-04-25 06:00:00|1.88|0.28|1.88|0.28|1.88|0.28|1.88|0.28|0
1682402700000|2023-04-25 06:05:00|1.78|0.38|1.78|0.38|1.78|0.38|1.77|0.37|0
1682403000000|2023-04-25 06:10:00|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1682403300000|2023-04-25 06:15:00|1.77|0.37|1.77|0.37|1.78|0.38|1.77|0.37|0
1682403600000|2023-04-25 06:20:00|1.76|0.36|1.76|0.36|1.76|0.36|1.75|0.35|0
1682403900000|2023-04-25 06:25:00|1.75|0.35|1.78|0.38|1.78|0.38|1.75|0.35|0
1682404200000|2023-04-25 06:30:00|1.77|0.37|1.79|0.39|1.79|0.39|1.77|0.37|0
1682404500000|2023-04-25 06:35:00|1.78|0.38|1.79|0.39|1.8|0.4|1.78|0.38|0
1682404800000|2023-04-25 06:40:00|1.8|0.4|1.8|0.4|1.8|0.4|1.79|0.39|0
1682405100000|2023-04-25 06:45:00|1.79|0.39|1.79|0.39|1.8|0.4|1.79|0.39|0
1682405400000|2023-04-25 06:50:00|1.78|0.38|1.8|0.4|1.8|0.4|1.78|0.38|0
1682405700000|2023-04-25 06:55:00|1.79|0.39|1.78|0.38|1.8|0.4|1.78|0.38|0
1682406000000|2023-04-25 07:00:00|1.79|0.39|1.74|0.34|1.79|0.39|1.73|0.33|0
1682406300000|2023-04-25 07:05:00|1.73|0.33|1.73|0.33|1.76|0.36|1.72|0.32|0
1682406600000|2023-04-25 07:10:00|1.72|0.32|1.72|0.32|1.74|0.34|1.72|0.32|0
1682406900000|2023-04-25 07:15:00|1.73|0.33|1.74|0.34|1.75|0.35|1.72|0.32|0
1682407200000|2023-04-25 07:20:00|1.73|0.33|1.88|0.48|1.89|0.49|1.71|0.31|0
1682407500000|2023-04-25 07:25:00|1.87|0.47|1.84|0.44|1.88|0.48|1.84|0.44|0
1682407800000|2023-04-25 07:30:00|1.85|0.45|1.88|0.48|1.88|0.48|1.82|0.42|0
1682408100000|2023-04-25 07:35:00|1.87|0.47|1.84|0.44|1.87|0.47|1.82|0.42|0
1682408400000|2023-04-25 07:40:00|1.83|0.43|1.86|0.46|1.87|0.47|1.83|0.43|0
1682408700000|2023-04-25 07:45:00|1.85|0.45|1.86|0.46|1.87|0.47|1.85|0.45|0
1682409000000|2023-04-25 07:50:00|1.85|0.45|1.85|0.45|1.86|0.46|1.84|0.44|0
1682409300000|2023-04-25 07:55:00|1.84|0.44|1.85|0.45|1.86|0.46|1.84|0.44|0
1682409600000|2023-04-25 08:00:00|1.86|0.46|1.86|0.46|1.87|0.47|1.83|0.43|0
1682409900000|2023-04-25 08:05:00|1.85|0.45|1.86|0.46|1.87|0.47|1.85|0.45|0
1682410200000|2023-04-25 08:10:00|1.85|0.45|1.85|0.45|1.86|0.46|1.84|0.44|0
1682410500000|2023-04-25 08:15:00|1.84|0.44|1.84|0.44|1.85|0.45|1.84|0.44|0
1682410800000|2023-04-25 08:20:00|1.83|0.43|1.79|0.39|1.83|0.43|1.77|0.37|0
1682411100000|2023-04-25 08:25:00|1.8|0.4|1.8|0.4|1.8|0.4|1.79|0.39|0
1682411400000|2023-04-25 08:30:00|1.79|0.39|1.84|0.44|1.84|0.44|1.79|0.39|0
1682411700000|2023-04-25 08:35:00|1.83|0.43|1.86|0.46|1.86|0.46|1.82|0.42|0
1682412000000|2023-04-25 08:40:00|1.87|0.47|1.85|0.45|1.87|0.47|1.85|0.45|0
1682412300000|2023-04-25 08:45:00|1.86|0.46|1.86|0.46|1.86|0.46|1.84|0.44|0
1682412600000|2023-04-25 08:50:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1682412900000|2023-04-25 08:55:00|1.83|0.43|1.83|0.43|1.84|0.44|1.83|0.43|0
1682413200000|2023-04-25 09:00:00|1.84|0.44|1.82|0.42|1.84|0.44|1.81|0.41|0
1682413500000|2023-04-25 09:05:00|1.81|0.41|1.82|0.42|1.83|0.43|1.81|0.41|0
1682413800000|2023-04-25 09:10:00|1.81|0.41|1.82|0.42|1.82|0.42|1.81|0.41|0
1682414100000|2023-04-25 09:15:00|1.83|0.43|1.84|0.44|1.84|0.44|1.82|0.42|0
1682414400000|2023-04-25 09:20:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1682414700000|2023-04-25 09:25:00|1.85|0.45|1.84|0.44|1.85|0.45|1.83|0.43|0
1682415000000|2023-04-25 09:30:00|1.83|0.43|1.82|0.42|1.84|0.44|1.82|0.42|0
1682415300000|2023-04-25 09:35:00|1.83|0.43|1.83|0.43|1.84|0.44|1.83|0.43|0
1682415600000|2023-04-25 09:40:00|1.84|0.44|1.83|0.43|1.84|0.44|1.82|0.42|0
1682415900000|2023-04-25 09:45:00|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1682416200000|2023-04-25 09:50:00|1.84|0.44|1.83|0.43|1.85|0.45|1.83|0.43|0
1682416500000|2023-04-25 09:55:00|1.84|0.44|1.85|0.45|1.85|0.45|1.83|0.43|0
1682416800000|2023-04-25 10:00:00|1.86|0.46|1.87|0.47|1.87|0.47|1.85|0.45|0
1682417100000|2023-04-25 10:05:00|1.86|0.46|1.85|0.45|1.87|0.47|1.85|0.45|0
1682417400000|2023-04-25 10:10:00|1.84|0.44|1.84|0.44|1.84|0.44|1.84|0.44|0
1682417700000|2023-04-25 10:15:00|1.83|0.43|1.82|0.42|1.83|0.43|1.81|0.41|0
1682418000000|2023-04-25 10:20:00|1.83|0.43|1.83|0.43|1.83|0.43|1.83|0.43|0
1682418300000|2023-04-25 10:25:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1682418600000|2023-04-25 10:30:00|1.82|0.42|1.84|0.44|1.84|0.44|1.82|0.42|0
1682418900000|2023-04-25 10:35:00|1.83|0.43|1.84|0.44|1.84|0.44|1.83|0.43|0
1682419200000|2023-04-25 10:40:00|1.85|0.45|1.84|0.44|1.85|0.45|1.83|0.43|0
1682419500000|2023-04-25 10:45:00|1.83|0.43|1.84|0.44|1.85|0.45|1.83|0.43|0
1682419800000|2023-04-25 10:50:00|1.83|0.43|1.84|0.44|1.84|0.44|1.83|0.43|0
1682420100000|2023-04-25 10:55:00|1.85|0.45|1.86|0.46|1.86|0.46|1.84|0.44|0
1682420400000|2023-04-25 11:00:00|1.87|0.47|1.85|0.45|1.88|0.48|1.85|0.45|0
1682420700000|2023-04-25 11:05:00|1.86|0.46|1.86|0.46|1.87|0.47|1.85|0.45|0
1682421000000|2023-04-25 11:10:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1682421300000|2023-04-25 11:15:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1682421600000|2023-04-25 11:20:00|1.86|0.46|1.88|0.48|1.89|0.49|1.86|0.46|0
1682421900000|2023-04-25 11:25:00|1.87|0.47|1.89|0.49|1.89|0.49|1.87|0.47|0
1682422200000|2023-04-25 11:30:00|1.88|0.48|1.87|0.47|1.89|0.49|1.87|0.47|0
1682422500000|2023-04-25 11:35:00|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1682422800000|2023-04-25 11:40:00|1.85|0.45|1.84|0.44|1.86|0.46|1.83|0.43|0
1682423100000|2023-04-25 11:45:00|1.83|0.43|1.84|0.44|1.85|0.45|1.83|0.43|0
1682423400000|2023-04-25 11:50:00|1.85|0.45|1.85|0.45|1.85|0.45|1.84|0.44|0
1682423700000|2023-04-25 11:55:00|1.84|0.44|1.86|0.46|1.86|0.46|1.84|0.44|0
1682424000000|2023-04-25 12:00:00|1.85|0.45|1.88|0.48|1.88|0.48|1.85|0.45|0
1682424300000|2023-04-25 12:05:00|1.89|0.49|1.86|0.46|1.89|0.49|1.85|0.45|0
1682424600000|2023-04-25 12:10:00|1.85|0.45|1.87|0.47|1.87|0.47|1.85|0.45|0
1682424900000|2023-04-25 12:15:00|1.88|0.48|1.9|0.5|1.9|0.5|1.88|0.48|0
1682425200000|2023-04-25 12:20:00|1.89|0.49|1.89|0.49|1.9|0.5|1.88|0.48|0
1682425500000|2023-04-25 12:25:00|1.88|0.48|1.89|0.49|1.9|0.5|1.88|0.48|0
1682425800000|2023-04-25 12:30:00|1.88|0.48|1.87|0.47|1.89|0.49|1.86|0.46|0
1682426100000|2023-04-25 12:35:00|1.86|0.46|1.88|0.48|1.89|0.49|1.86|0.46|0
1682426400000|2023-04-25 12:40:00|1.89|0.49|1.87|0.47|1.89|0.49|1.86|0.46|0
1682426700000|2023-04-25 12:45:00|1.86|0.46|1.88|0.48|1.88|0.48|1.86|0.46|0
1682427000000|2023-04-25 12:50:00|1.87|0.47|1.85|0.45|1.88|0.48|1.85|0.45|0
1682427300000|2023-04-25 12:55:00|1.86|0.46|1.86|0.46|1.86|0.46|1.85|0.45|0
1682427600000|2023-04-25 13:00:00|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1682427900000|2023-04-25 13:05:00|1.87|0.47|1.86|0.46|1.87|0.47|1.85|0.45|0
1682428200000|2023-04-25 13:10:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1682428500000|2023-04-25 13:15:00|1.83|0.43|1.87|0.47|1.87|0.47|1.83|0.43|0
1682428800000|2023-04-25 13:20:00|1.86|0.46|1.86|0.46|1.86|0.46|1.85|0.45|0
1682429100000|2023-04-25 13:25:00|1.85|0.45|1.83|0.43|1.86|0.46|1.83|0.43|0
1682429400000|2023-04-25 13:30:00|1.85|0.45|1.87|0.47|1.88|0.48|1.84|0.44|0
1682429700000|2023-04-25 13:35:00|1.86|0.46|1.88|0.48|1.89|0.49|1.86|0.46|0
1682430000000|2023-04-25 13:40:00|1.87|0.47|1.89|0.49|1.9|0.5|1.87|0.47|0
1682430300000|2023-04-25 13:45:00|1.88|0.48|1.8|0.4|1.89|0.49|1.78|0.38|0
1682430600000|2023-04-25 13:50:00|1.81|0.41|1.79|0.39|1.82|0.42|1.79|0.39|0
1682430900000|2023-04-25 13:55:00|1.8|0.4|1.8|0.4|1.81|0.41|1.79|0.39|0
1682431200000|2023-04-25 14:00:00|1.81|0.41|1.81|0.41|1.86|0.46|1.8|0.4|0
1682431500000|2023-04-25 14:05:00|1.82|0.42|1.8|0.4|1.84|0.44|1.79|0.39|0
1682431800000|2023-04-25 14:10:00|1.79|0.39|1.75|0.35|1.8|0.4|1.72|0.32|0
1682432100000|2023-04-25 14:15:00|1.74|0.34|1.76|0.36|1.76|0.36|1.73|0.33|0
1682432400000|2023-04-25 14:20:00|1.75|0.35|1.74|0.34|1.76|0.36|1.72|0.32|0
1682432700000|2023-04-25 14:25:00|1.75|0.35|1.9|0.5|1.9|0.5|1.72|0.32|0
1682433000000|2023-04-25 14:30:00|1.89|0.49|1.86|0.46|1.91|0.51|1.86|0.46|0
1682433300000|2023-04-25 14:35:00|1.85|0.45|1.87|0.47|1.88|0.48|1.85|0.45|0
1682433600000|2023-04-25 14:40:00|1.88|0.48|1.88|0.48|1.9|0.5|1.87|0.47|0
1682433900000|2023-04-25 14:45:00|1.87|0.47|1.93|0.53|1.93|0.53|1.87|0.47|0
1682434200000|2023-04-25 14:50:00|1.92|0.52|1.91|0.51|1.94|0.54|1.9|0.5|0
1682434500000|2023-04-25 14:55:00|1.9|0.5|1.92|0.52|1.93|0.53|1.9|0.5|0
1682434800000|2023-04-25 15:00:00|1.93|0.53|1.91|0.51|1.94|0.54|1.9|0.5|0
1682435100000|2023-04-25 15:05:00|1.92|0.52|1.94|0.54|1.94|0.54|1.9|0.5|0
1682435400000|2023-04-25 15:10:00|1.95|0.55|1.96|0.56|1.96|0.56|1.95|0.55|0
1682435700000|2023-04-25 15:15:00|1.95|0.55|1.98|0.58|1.98|0.58|1.95|0.55|0
1682436000000|2023-04-25 15:20:00|1.99|0.59|1.9|0.5|1.99|0.59|1.9|0.5|0
1682436300000|2023-04-25 15:25:00|1.91|0.51|1.89|0.49|1.91|0.51|1.88|0.48|0
1682436600000|2023-04-25 15:30:00|1.88|0.48|1.85|0.45|1.88|0.48|1.84|0.44|0
1682436900000|2023-04-25 15:35:00|1.84|0.44|1.93|0.53|1.94|0.54|1.84|0.44|0
1682437200000|2023-04-25 15:40:00|1.94|0.54|1.94|0.54|1.95|0.55|1.92|0.52|0
1682437500000|2023-04-25 15:45:00|1.95|0.55|1.95|0.55|1.96|0.56|1.95|0.55|0
1682437800000|2023-04-25 15:50:00|1.94|0.54|1.92|0.52|1.94|0.54|1.91|0.51|0
1682438100000|2023-04-25 15:55:00|1.93|0.53|1.92|0.52|1.93|0.53|1.91|0.51|0
1682438400000|2023-04-25 16:00:00|1.91|0.51|1.91|0.51|1.93|0.53|1.89|0.49|0
1682438700000|2023-04-25 16:05:00|1.92|0.52|1.91|0.51|1.92|0.52|1.9|0.5|0
1682439000000|2023-04-25 16:10:00|1.92|0.52|1.9|0.5|1.92|0.52|1.9|0.5|0
1682439300000|2023-04-25 16:15:00|1.91|0.51|1.92|0.52|1.93|0.53|1.91|0.51|0
1682439600000|2023-04-25 16:20:00|1.93|0.53|1.92|0.52|1.94|0.54|1.92|0.52|0
1682439900000|2023-04-25 16:25:00|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1682440200000|2023-04-25 16:30:00|1.89|0.49|1.87|0.47|1.9|0.5|1.87|0.47|0
1682440500000|2023-04-25 16:35:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1682440800000|2023-04-25 16:40:00|1.88|0.48|1.91|0.51|1.91|0.51|1.88|0.48|0
1682441100000|2023-04-25 16:45:00|1.9|0.5|1.88|0.48|1.91|0.51|1.88|0.48|0
1682441400000|2023-04-25 16:50:00|1.87|0.47|1.86|0.46|1.89|0.49|1.86|0.46|0
1682441700000|2023-04-25 16:55:00|1.85|0.45|1.87|0.47|1.87|0.47|1.85|0.45|0
1682442000000|2023-04-25 17:00:00|1.88|0.48|1.89|0.49|1.9|0.5|1.88|0.48|0
1682442300000|2023-04-25 17:05:00|1.88|0.48|1.85|0.45|1.9|0.5|1.85|0.45|0
1682442600000|2023-04-25 17:10:00|1.86|0.46|1.79|0.39|1.87|0.47|1.79|0.39|0
1682442900000|2023-04-25 17:15:00|1.8|0.4|1.75|0.35|1.8|0.4|1.7|0.3|0
1682443200000|2023-04-25 17:20:00|1.76|0.36|2.05|0.65|2.09|0.69|1.76|0.36|0
1682443500000|2023-04-25 17:25:00|2.04|0.64|2.07|0.67|2.08|0.68|2.03|0.63|0
1682443800000|2023-04-25 17:30:00|2.06|0.66|2.04|0.64|2.07|0.67|2.03|0.63|0
1682444100000|2023-04-25 17:35:00|2.05|0.65|2.05|0.65|2.08|0.68|2.05|0.65|0
1682444400000|2023-04-25 17:40:00|2.04|0.64|2.06|0.66|2.06|0.66|2.04|0.64|0
1682444700000|2023-04-25 17:45:00|2.05|0.65|2.02|0.62|2.06|0.66|2|0.6|0
1682445000000|2023-04-25 17:50:00|2.03|0.63|2|0.6|2.03|0.63|1.99|0.59|0
1682445300000|2023-04-25 17:55:00|2.01|0.61|2.01|0.61|2.03|0.63|2|0.6|0
1682445600000|2023-04-25 18:00:00|2.02|0.62|1.99|0.59|2.04|0.64|1.98|0.58|0
1682445900000|2023-04-25 18:05:00|2|0.6|1.98|0.58|2.04|0.64|1.98|0.58|0
1682446200000|2023-04-25 18:10:00|1.99|0.59|1.99|0.59|2|0.6|1.98|0.58|0
1682446500000|2023-04-25 18:15:00|2|0.6|2.22|0.82|2.27|0.87|1.99|0.59|0
1682446800000|2023-04-25 18:20:00|2.23|0.83|2.24|0.84|2.26|0.86|2.22|0.82|0
1682447100000|2023-04-25 18:25:00|2.23|0.83|2.23|0.83|2.29|0.89|2.23|0.83|0
1682447400000|2023-04-25 18:30:00|2.22|0.82|2.22|0.82|2.24|0.84|2.22|0.82|0
1682447700000|2023-04-25 18:35:00|2.23|0.83|2.24|0.84|2.26|0.86|2.21|0.81|0
1682448000000|2023-04-25 18:40:00|2.25|0.85|2.17|0.77|2.25|0.85|2.16|0.76|0
1682448300000|2023-04-25 18:45:00|2.16|0.76|2.21|0.81|2.21|0.81|2.15|0.75|0
1682448600000|2023-04-25 18:50:00|2.22|0.82|2.17|0.77|2.23|0.83|2.17|0.77|0
1682448900000|2023-04-25 18:55:00|2.16|0.76|2.16|0.76|2.18|0.78|2.15|0.75|0
1682449200000|2023-04-25 19:00:00|2.15|0.75|2.16|0.76|2.2|0.8|2.15|0.75|0
1682449500000|2023-04-25 19:05:00|2.17|0.77|2.19|0.79|2.21|0.81|2.16|0.76|0
1682449800000|2023-04-25 19:10:00|2.2|0.8|2.21|0.81|2.22|0.82|2.18|0.78|0
1682450100000|2023-04-25 19:15:00|2.22|0.82|2.22|0.82|2.23|0.83|2.21|0.81|0
1682450400000|2023-04-25 19:20:00|2.23|0.83|2.24|0.84|2.26|0.86|2.22|0.82|0
1682450700000|2023-04-25 19:25:00|2.25|0.85|2.2|0.8|2.25|0.85|2.18|0.78|0
1682451000000|2023-04-25 19:30:00|2.19|0.79|2.19|0.79|2.22|0.82|2.19|0.79|0
1682451300000|2023-04-25 19:35:00|2.2|0.8|2.16|0.76|2.2|0.8|2.15|0.75|0
1682451600000|2023-04-25 19:40:00|2.15|0.75|2.13|0.73|2.17|0.77|2.13|0.73|0
1682451900000|2023-04-25 19:45:00|2.12|0.72|2.12|0.72|2.16|0.76|2.11|0.71|0
1682452200000|2023-04-25 19:50:00|2.09|0.69|2.13|0.73|2.17|0.77|2.09|0.69|0
1682452500000|2023-04-25 19:55:00|2.12|0.72|2.1|0.7|2.13|0.73|2.09|0.69|0
1682452800000|2023-04-25 20:00:00|2.09|0.69|2.24|0.84|2.26|0.86|2.08|0.68|0
1682453100000|2023-04-25 20:05:00|2.23|0.83|2.26|0.86|2.26|0.86|2.22|0.82|0
1682453400000|2023-04-25 20:10:00|2.25|0.85|2.28|0.88|2.29|0.89|2.25|0.85|0
1682453700000|2023-04-25 20:15:00|2.3|0.9|2.35|0.75|2.38|0.9|2.3|0.73|0
1682454000000|2023-04-25 20:20:00|2.36|0.76|2.36|0.76|2.36|0.76|2.35|0.75|0
1682454300000|2023-04-25 20:25:00|2.37|0.77|2.37|0.77|2.38|0.78|2.37|0.77|0
1682454600000|2023-04-25 20:30:00|2.38|0.78|2.38|0.78|2.39|0.79|2.37|0.77|0
1682454900000|2023-04-25 20:35:00|2.37|0.77|2.38|0.78|2.38|0.78|2.36|0.76|0
1682455200000|2023-04-25 20:40:00|2.39|0.79|2.39|0.79|2.4|0.8|2.38|0.78|0
1682455500000|2023-04-25 20:45:00|2.4|0.8|2.39|0.79|2.4|0.8|2.38|0.78|0
1682455800000|2023-04-25 20:50:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1682456100000|2023-04-25 20:55:00|2.38|0.78|2.4|0.8|2.4|0.8|2.38|0.78|0
1682456400000|2023-04-25 21:00:00|2.39|0.79|2.4|0.8|2.4|0.8|2.39|0.79|0
1682456700000|2023-04-25 21:05:00|2.39|0.79|2.41|0.81|2.41|0.81|2.39|0.79|0
1682457000000|2023-04-25 21:10:00|2.4|0.8|2.4|0.8|2.41|0.81|2.4|0.8|0
1682457300000|2023-04-25 21:15:00|2.41|0.81|2.41|0.81|2.42|0.82|2.41|0.81|0
1682457600000|2023-04-25 21:20:00|2.42|0.82|2.41|0.81|2.42|0.82|2.41|0.81|0
1682457900000|2023-04-25 21:25:00|2.42|0.82|2.42|0.82|2.42|0.82|2.41|0.81|0
1682458500000|2023-04-25 21:35:00|2.43|0.83|2.43|0.83|2.43|0.83|2.42|0.82|0
1682458800000|2023-04-25 21:40:00|2.42|0.82|2.42|0.82|2.42|0.82|2.42|0.82|0
1682459100000|2023-04-25 21:45:00|2.43|0.83|2.42|0.82|2.43|0.83|2.42|0.82|0
1682459700000|2023-04-25 21:55:00|2.43|0.83|2.42|0.82|2.43|0.83|2.42|0.82|0
1682460000000|2023-04-25 22:00:00|2.43|0.83|2.44|0.84|2.45|0.85|2.39|0.79|0
1682460300000|2023-04-25 22:05:00|2.45|0.85|2.48|0.88|2.49|0.89|2.44|0.84|0
1682460600000|2023-04-25 22:10:00|2.47|0.87|2.45|0.85|2.47|0.87|2.43|0.83|0
1682460900000|2023-04-25 22:15:00|2.46|0.86|2.44|0.84|2.48|0.88|2.44|0.84|0
1682461200000|2023-04-25 22:20:00|2.45|0.85|2.43|0.83|2.46|0.86|2.43|0.83|0
1682461500000|2023-04-25 22:25:00|2.44|0.84|2.45|0.85|2.45|0.85|2.43|0.83|0
1682461800000|2023-04-25 22:30:00|2.44|0.84|2.46|0.86|2.46|0.86|2.44|0.84|0
1682462100000|2023-04-25 22:35:00|2.47|0.87|2.46|0.86|2.47|0.87|2.45|0.85|0
1682462400000|2023-04-25 22:40:00|2.47|0.87|2.47|0.87|2.48|0.88|2.46|0.86|0
1682462700000|2023-04-25 22:45:00|2.46|0.86|2.46|0.86|2.47|0.87|2.45|0.85|0
1682463000000|2023-04-25 22:50:00|2.45|0.85|2.43|0.83|2.46|0.86|2.42|0.82|0
1682463300000|2023-04-25 22:55:00|2.42|0.82|2.43|0.83|2.43|0.83|2.41|0.81|0
1682463600000|2023-04-25 23:00:00|2.42|0.82|2.39|0.79|2.42|0.82|2.38|0.78|0
1682463900000|2023-04-25 23:05:00|2.4|0.8|2.4|0.8|2.41|0.81|2.4|0.8|0
1682464200000|2023-04-25 23:10:00|2.39|0.79|2.41|0.81|2.41|0.81|2.39|0.79|0
1682464500000|2023-04-25 23:15:00|2.42|0.82|2.41|0.81|2.42|0.82|2.41|0.81|0
1682464800000|2023-04-25 23:20:00|2.42|0.82|2.42|0.82|2.43|0.83|2.41|0.81|0
1682465100000|2023-04-25 23:25:00|2.41|0.81|2.41|0.81|2.42|0.82|2.4|0.8|0
1682465400000|2023-04-25 23:30:00|2.42|0.82|2.43|0.83|2.43|0.83|2.42|0.82|0
1682465700000|2023-04-25 23:35:00|2.42|0.82|2.43|0.83|2.43|0.83|2.42|0.82|0
1682466000000|2023-04-25 23:40:00|2.42|0.82|2.42|0.82|2.43|0.83|2.42|0.82|0
1682466300000|2023-04-25 23:45:00|2.43|0.83|2.43|0.83|2.43|0.83|2.42|0.82|0
1682466600000|2023-04-25 23:50:00|2.42|0.82|2.42|0.82|2.43|0.83|2.42|0.82|0
1682466900000|2023-04-25 23:55:00|2.43|0.83|2.42|0.82|2.43|0.83|2.42|0.82|0
1682467200000|2023-04-26 00:00:00|2.43|0.83|2.4|0.8|2.43|0.83|2.4|0.8|0
1682467500000|2023-04-26 00:05:00|2.39|0.79|2.39|0.79|2.4|0.8|2.38|0.78|0
1682467800000|2023-04-26 00:10:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1682468100000|2023-04-26 00:15:00|2.4|0.8|2.41|0.81|2.41|0.81|2.39|0.79|0
1682468400000|2023-04-26 00:20:00|2.42|0.82|2.43|0.83|2.43|0.83|2.41|0.81|0
1682468700000|2023-04-26 00:25:00|2.44|0.84|2.44|0.84|2.44|0.84|2.43|0.83|0
1682469000000|2023-04-26 00:30:00|2.45|0.85|2.45|0.85|2.45|0.85|2.45|0.85|0
1682469300000|2023-04-26 00:35:00|2.44|0.84|2.45|0.85|2.46|0.86|2.44|0.84|0
1682469600000|2023-04-26 00:40:00|2.46|0.86|2.27|0.67|2.46|0.86|2.27|0.67|0
1682469900000|2023-04-26 00:45:00|2.28|0.68|2.27|0.67|2.28|0.68|2.27|0.67|0
1682470200000|2023-04-26 00:50:00|2.28|0.68|2.27|0.67|2.28|0.68|2.27|0.67|0
1682470800000|2023-04-26 01:00:00|2.26|0.66|2.26|0.66|2.26|0.66|2.26|0.66|0
1682471100000|2023-04-26 01:05:00|2.27|0.67|2.27|0.67|2.27|0.67|2.26|0.66|0
1682471400000|2023-04-26 01:10:00|2.26|0.66|2.26|0.66|2.27|0.67|2.26|0.66|0
1682471700000|2023-04-26 01:15:00|2.27|0.67|2.26|0.66|2.27|0.67|2.26|0.66|0
1682472300000|2023-04-26 01:25:00|2.27|0.67|2.26|0.66|2.27|0.67|2.26|0.66|0
1682472600000|2023-04-26 01:30:00|2.27|0.67|2.28|0.68|2.28|0.68|2.25|0.65|0
1682472900000|2023-04-26 01:35:00|2.27|0.67|2.27|0.67|2.29|0.69|2.27|0.67|0
1682473200000|2023-04-26 01:40:00|2.28|0.68|2.29|0.69|2.29|0.69|2.27|0.67|0
1682473500000|2023-04-26 01:45:00|2.28|0.68|2.28|0.68|2.29|0.69|2.28|0.68|0
1682473800000|2023-04-26 01:50:00|2.27|0.67|2.27|0.67|2.28|0.68|2.27|0.67|0
1682474100000|2023-04-26 01:55:00|2.28|0.68|2.27|0.67|2.28|0.68|2.27|0.67|0
1682474400000|2023-04-26 02:00:00|2.26|0.66|2.26|0.66|2.26|0.66|2.26|0.66|0
1682474700000|2023-04-26 02:05:00|2.27|0.67|2.26|0.66|2.27|0.67|2.26|0.66|0
1682475000000|2023-04-26 02:10:00|2.25|0.65|2.26|0.66|2.26|0.66|2.25|0.65|0
1682475300000|2023-04-26 02:15:00|2.27|0.67|2.26|0.66|2.27|0.67|2.26|0.66|0
1682475600000|2023-04-26 02:20:00|2.25|0.65|2.25|0.65|2.26|0.66|2.25|0.65|0
1682475900000|2023-04-26 02:25:00|2.26|0.66|2.26|0.66|2.26|0.66|2.26|0.66|0
1682476200000|2023-04-26 02:30:00|2.25|0.65|2.26|0.66|2.26|0.66|2.25|0.65|0
1682476500000|2023-04-26 02:35:00|2.27|0.67|2.27|0.67|2.28|0.68|2.27|0.67|0
1682476800000|2023-04-26 02:40:00|2.28|0.68|2.27|0.67|2.28|0.68|2.27|0.67|0
1682477400000|2023-04-26 02:50:00|2.28|0.68|2.27|0.67|2.28|0.68|2.27|0.67|0
1682477700000|2023-04-26 02:55:00|2.28|0.68|2.29|0.69|2.29|0.69|2.27|0.67|0
1682478000000|2023-04-26 03:00:00|2.28|0.68|2.28|0.68|2.29|0.69|2.28|0.68|0
1682478600000|2023-04-26 03:10:00|2.27|0.67|2.26|0.66|2.28|0.68|2.26|0.66|0
1682478900000|2023-04-26 03:15:00|2.27|0.67|2.27|0.67|2.27|0.67|2.26|0.66|0
1682479200000|2023-04-26 03:20:00|2.26|0.66|2.27|0.67|2.27|0.67|2.26|0.66|0
1682479500000|2023-04-26 03:25:00|2.26|0.66|2.26|0.66|2.27|0.67|2.26|0.66|0
1682480100000|2023-04-26 03:35:00|2.27|0.67|2.27|0.67|2.27|0.67|2.26|0.66|0
1682480400000|2023-04-26 03:40:00|2.26|0.66|2.26|0.66|2.26|0.66|2.26|0.66|0
1682480700000|2023-04-26 03:45:00|2.27|0.67|2.26|0.66|2.27|0.67|2.26|0.66|0
1682481300000|2023-04-26 03:55:00|2.25|0.65|2.22|0.62|2.25|0.65|2.21|0.61|0
1682481600000|2023-04-26 04:00:00|2.21|0.61|2.22|0.62|2.22|0.62|2.21|0.61|0
1682481900000|2023-04-26 04:05:00|2.21|0.61|2.22|0.62|2.22|0.62|2.21|0.61|0
1682482200000|2023-04-26 04:10:00|2.21|0.61|2.21|0.61|2.21|0.61|2.21|0.61|0
1682482500000|2023-04-26 04:15:00|2.22|0.62|2.21|0.61|2.22|0.62|2.21|0.61|0
1682482800000|2023-04-26 04:20:00|2.22|0.62|2.22|0.62|2.22|0.62|2.22|0.62|0
1682483400000|2023-04-26 04:30:00|2.23|0.63|2.23|0.63|2.23|0.63|2.22|0.62|0
1682483700000|2023-04-26 04:35:00|2.22|0.62|2.22|0.62|2.23|0.63|2.22|0.62|0
1682484000000|2023-04-26 04:40:00|2.23|0.63|2.22|0.62|2.23|0.63|2.22|0.62|0
1682484300000|2023-04-26 04:45:00|2.23|0.63|2.23|0.63|2.23|0.63|2.23|0.63|0
1682485200000|2023-04-26 05:00:00|2.24|0.64|2.24|0.64|2.24|0.64|2.24|0.64|0
1682485500000|2023-04-26 05:05:00|2.25|0.65|2.24|0.64|2.25|0.65|2.23|0.63|0
1682485800000|2023-04-26 05:10:00|2.25|0.65|2.24|0.64|2.25|0.65|2.24|0.64|0
1682486100000|2023-04-26 05:15:00|2.23|0.63|2.23|0.63|2.23|0.63|2.23|0.63|0
1682486400000|2023-04-26 05:20:00|2.24|0.64|2.24|0.64|2.24|0.64|2.24|0.64|0
1682486700000|2023-04-26 05:25:00|2.25|0.65|2.25|0.65|2.25|0.65|2.24|0.64|0
1682487000000|2023-04-26 05:30:00|2.24|0.64|2.24|0.64|2.25|0.65|2.24|0.64|0
1682487300000|2023-04-26 05:35:00|2.25|0.65|2.25|0.65|2.25|0.65|2.24|0.64|0
1682487600000|2023-04-26 05:40:00|2.26|0.66|2.25|0.65|2.26|0.66|2.25|0.65|0
1682487900000|2023-04-26 05:45:00|2.26|0.66|2.28|0.68|2.29|0.69|2.26|0.66|0
1682488200000|2023-04-26 05:50:00|2.27|0.67|2.26|0.66|2.28|0.68|2.26|0.66|0
1682488500000|2023-04-26 05:55:00|2.27|0.67|2.28|0.68|2.28|0.68|2.26|0.66|0
1682488800000|2023-04-26 06:00:00|2.27|0.67|2.26|0.66|2.28|0.68|2.26|0.66|0
1682489100000|2023-04-26 06:05:00|2.16|0.76|2.15|0.75|2.17|0.77|2.15|0.75|0
1682489400000|2023-04-26 06:10:00|2.16|0.76|2.16|0.76|2.17|0.77|2.16|0.76|0
1682489700000|2023-04-26 06:15:00|2.15|0.75|2.13|0.73|2.16|0.76|2.13|0.73|0
1682490000000|2023-04-26 06:20:00|2.14|0.74|2.14|0.74|2.14|0.74|2.12|0.72|0
1682490300000|2023-04-26 06:25:00|2.13|0.73|2.14|0.74|2.14|0.74|2.13|0.73|0
1682490600000|2023-04-26 06:30:00|2.15|0.75|2.16|0.76|2.16|0.76|2.15|0.75|0
1682490900000|2023-04-26 06:35:00|2.15|0.75|2.16|0.76|2.17|0.77|2.15|0.75|0
1682491200000|2023-04-26 06:40:00|2.15|0.75|2.15|0.75|2.15|0.75|2.14|0.74|0
1682491500000|2023-04-26 06:45:00|2.14|0.74|2.14|0.74|2.15|0.75|2.14|0.74|0
1682491800000|2023-04-26 06:50:00|2.13|0.73|2.14|0.74|2.14|0.74|2.12|0.72|0
1682492100000|2023-04-26 06:55:00|2.13|0.73|2.14|0.74|2.14|0.74|2.13|0.73|0
1682492400000|2023-04-26 07:00:00|2.13|0.73|2.12|0.72|2.14|0.74|2.11|0.71|0
1682492700000|2023-04-26 07:05:00|2.13|0.73|2.14|0.74|2.14|0.74|2.12|0.72|0
1682493000000|2023-04-26 07:10:00|2.13|0.73|2.1|0.7|2.14|0.74|2.1|0.7|0
1682493300000|2023-04-26 07:15:00|2.09|0.69|2.1|0.7|2.11|0.71|2.09|0.69|0
1682493600000|2023-04-26 07:20:00|2.11|0.71|2.07|0.67|2.11|0.71|2.06|0.66|0
1682493900000|2023-04-26 07:25:00|2.08|0.68|2.1|0.7|2.11|0.71|2.08|0.68|0
1682494200000|2023-04-26 07:30:00|2.09|0.69|2.08|0.68|2.1|0.7|2.06|0.66|0
1682494500000|2023-04-26 07:35:00|2.07|0.67|2.05|0.65|2.09|0.69|2.05|0.65|0
1682494800000|2023-04-26 07:40:00|2.04|0.64|2.02|0.62|2.06|0.66|2.02|0.62|0
1682495100000|2023-04-26 07:45:00|2.01|0.61|2.1|0.7|2.11|0.71|2|0.6|0
1682495400000|2023-04-26 07:50:00|2.09|0.69|2.1|0.7|2.1|0.7|2.09|0.69|0
1682495700000|2023-04-26 07:55:00|2.11|0.71|2.15|0.75|2.16|0.76|2.11|0.71|0
1682496000000|2023-04-26 08:00:00|2.16|0.76|2.13|0.73|2.17|0.77|2.12|0.72|0
1682496300000|2023-04-26 08:05:00|2.12|0.72|2.09|0.69|2.13|0.73|2.08|0.68|0
1682496600000|2023-04-26 08:10:00|2.08|0.68|2.09|0.69|2.1|0.7|2.07|0.67|0
1682496900000|2023-04-26 08:15:00|2.1|0.7|2.15|0.75|2.16|0.76|2.09|0.69|0
1682497200000|2023-04-26 08:20:00|2.14|0.74|2.16|0.76|2.16|0.76|2.12|0.72|0
1682497500000|2023-04-26 08:25:00|2.17|0.77|2.19|0.79|2.19|0.79|2.17|0.77|0
1682497800000|2023-04-26 08:30:00|2.2|0.8|2.18|0.78|2.21|0.81|2.18|0.78|0
1682498100000|2023-04-26 08:35:00|2.19|0.79|2.18|0.78|2.21|0.81|2.18|0.78|0
1682498400000|2023-04-26 08:40:00|2.19|0.79|2.19|0.79|2.2|0.8|2.18|0.78|0
1682498700000|2023-04-26 08:45:00|2.18|0.78|2.2|0.8|2.21|0.81|2.18|0.78|0
1682499000000|2023-04-26 08:50:00|2.21|0.81|2.19|0.79|2.22|0.82|2.19|0.79|0
1682499300000|2023-04-26 08:55:00|2.2|0.8|2.02|0.62|2.21|0.81|2.02|0.62|0
1682499600000|2023-04-26 09:00:00|2.03|0.63|2.02|0.62|2.04|0.64|2.01|0.61|0
1682499900000|2023-04-26 09:05:00|2.01|0.61|2.02|0.62|2.02|0.62|2.01|0.61|0
1682500200000|2023-04-26 09:10:00|2.01|0.61|2.02|0.62|2.03|0.63|2.01|0.61|0
1682500500000|2023-04-26 09:15:00|2.01|0.61|2.03|0.63|2.03|0.63|2.01|0.61|0
1682500800000|2023-04-26 09:20:00|2.02|0.62|2.02|0.62|2.03|0.63|2.02|0.62|0
1682501100000|2023-04-26 09:25:00|2.03|0.63|2|0.6|2.03|0.63|1.99|0.59|0
1682501400000|2023-04-26 09:30:00|2.01|0.61|2|0.6|2.02|0.62|1.99|0.59|0
1682501700000|2023-04-26 09:35:00|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1682502000000|2023-04-26 09:40:00|2.01|0.61|2.03|0.63|2.03|0.63|2|0.6|0
1682502300000|2023-04-26 09:45:00|2.04|0.64|2|0.6|2.04|0.64|2|0.6|0
1682502600000|2023-04-26 09:50:00|1.99|0.59|1.94|0.54|1.99|0.59|1.93|0.53|0
1682502900000|2023-04-26 09:55:00|1.95|0.55|1.96|0.56|1.98|0.58|1.95|0.55|0
1682503200000|2023-04-26 10:00:00|1.97|0.57|1.99|0.59|1.99|0.59|1.96|0.56|0
1682503500000|2023-04-26 10:05:00|1.98|0.58|2|0.6|2.01|0.61|1.98|0.58|0
1682503800000|2023-04-26 10:10:00|1.99|0.59|1.96|0.56|1.99|0.59|1.95|0.55|0
1682504100000|2023-04-26 10:15:00|1.95|0.55|1.96|0.56|1.96|0.56|1.94|0.54|0
1682504400000|2023-04-26 10:20:00|1.97|0.57|1.94|0.54|1.97|0.57|1.94|0.54|0
1682504700000|2023-04-26 10:25:00|1.95|0.55|1.96|0.56|1.97|0.57|1.94|0.54|0
1682505000000|2023-04-26 10:30:00|1.97|0.57|1.93|0.53|1.97|0.57|1.92|0.52|0
1682505300000|2023-04-26 10:35:00|1.94|0.54|1.91|0.51|1.94|0.54|1.91|0.51|0
1682505600000|2023-04-26 10:40:00|1.92|0.52|1.93|0.53|1.94|0.54|1.9|0.5|0
1682505900000|2023-04-26 10:45:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1682506200000|2023-04-26 10:50:00|1.94|0.54|1.9|0.5|1.94|0.54|1.9|0.5|0
1682506500000|2023-04-26 10:55:00|1.89|0.49|1.89|0.49|1.9|0.5|1.87|0.47|0
1682506800000|2023-04-26 11:00:00|1.9|0.5|1.87|0.47|1.91|0.51|1.87|0.47|0
1682507100000|2023-04-26 11:05:00|1.86|0.46|1.85|0.45|1.86|0.46|1.85|0.45|0
1682507400000|2023-04-26 11:10:00|1.84|0.44|1.8|0.4|1.85|0.45|1.8|0.4|0
1682507700000|2023-04-26 11:15:00|1.81|0.41|1.84|0.44|1.85|0.45|1.8|0.4|0
1682508000000|2023-04-26 11:20:00|1.85|0.45|1.84|0.44|1.86|0.46|1.83|0.43|0
1682508300000|2023-04-26 11:25:00|1.85|0.45|1.83|0.43|1.86|0.46|1.83|0.43|0
1682508600000|2023-04-26 11:30:00|1.84|0.44|1.84|0.44|1.86|0.46|1.83|0.43|0
1682508900000|2023-04-26 11:35:00|1.83|0.43|1.85|0.45|1.86|0.46|1.83|0.43|0
1682509200000|2023-04-26 11:40:00|1.86|0.46|1.94|0.54|1.95|0.55|1.85|0.45|0
1682509500000|2023-04-26 11:45:00|1.93|0.53|1.87|0.47|1.93|0.53|1.87|0.47|0
1682509800000|2023-04-26 11:50:00|1.86|0.46|1.85|0.45|1.89|0.49|1.85|0.45|0
1682510100000|2023-04-26 11:55:00|1.86|0.46|1.87|0.47|1.87|0.47|1.84|0.44|0
1682510400000|2023-04-26 12:00:00|1.86|0.46|1.85|0.45|1.89|0.49|1.85|0.45|0
1682510700000|2023-04-26 12:05:00|1.86|0.46|1.87|0.47|1.87|0.47|1.85|0.45|0
1682511000000|2023-04-26 12:10:00|1.88|0.48|1.9|0.5|1.9|0.5|1.87|0.47|0
1682511300000|2023-04-26 12:15:00|1.89|0.49|1.9|0.5|1.9|0.5|1.88|0.48|0
1682511600000|2023-04-26 12:20:00|1.91|0.51|1.91|0.51|1.92|0.52|1.9|0.5|0
1682511900000|2023-04-26 12:25:00|1.9|0.5|1.93|0.53|1.93|0.53|1.9|0.5|0
1682512200000|2023-04-26 12:30:00|1.91|0.51|1.94|0.54|1.94|0.54|1.8|0.4|0
1682512500000|2023-04-26 12:35:00|1.95|0.55|1.94|0.54|1.96|0.56|1.93|0.53|0
1682512800000|2023-04-26 12:40:00|1.93|0.53|1.96|0.56|1.97|0.57|1.93|0.53|0
1682513100000|2023-04-26 12:45:00|1.95|0.55|1.95|0.55|1.97|0.57|1.95|0.55|0
1682513400000|2023-04-26 12:50:00|1.96|0.56|1.95|0.55|1.96|0.56|1.94|0.54|0
1682513700000|2023-04-26 12:55:00|1.96|0.56|1.96|0.56|1.96|0.56|1.95|0.55|0
1682514000000|2023-04-26 13:00:00|1.97|0.57|1.95|0.55|1.97|0.57|1.95|0.55|0
1682514300000|2023-04-26 13:05:00|1.94|0.54|1.95|0.55|1.96|0.56|1.94|0.54|0
1682514600000|2023-04-26 13:10:00|1.94|0.54|1.97|0.57|1.97|0.57|1.93|0.53|0
1682514900000|2023-04-26 13:15:00|1.98|0.58|1.96|0.56|1.98|0.58|1.96|0.56|0
1682515200000|2023-04-26 13:20:00|1.95|0.55|1.91|0.51|1.96|0.56|1.87|0.47|0
1682515500000|2023-04-26 13:25:00|1.9|0.5|1.89|0.49|1.91|0.51|1.88|0.48|0
1682515800000|2023-04-26 13:30:00|1.9|0.5|1.89|0.49|1.94|0.54|1.88|0.48|0
1682516100000|2023-04-26 13:35:00|1.9|0.5|1.85|0.45|1.92|0.52|1.82|0.42|0
1682516400000|2023-04-26 13:40:00|1.84|0.44|1.79|0.39|1.84|0.44|1.78|0.38|0
1682516700000|2023-04-26 13:45:00|1.8|0.4|1.82|0.42|1.84|0.44|1.79|0.39|0
1682517000000|2023-04-26 13:50:00|1.81|0.41|1.81|0.41|1.85|0.45|1.81|0.41|0
1682517300000|2023-04-26 13:55:00|1.82|0.42|1.83|0.43|1.83|0.43|1.77|0.37|0
1682517600000|2023-04-26 14:00:00|1.81|0.41|1.81|0.41|1.83|0.43|1.79|0.39|0
1682517900000|2023-04-26 14:05:00|1.8|0.4|1.79|0.39|1.84|0.44|1.77|0.37|0
1682518200000|2023-04-26 14:10:00|1.8|0.4|1.75|0.35|1.81|0.41|1.75|0.35|0
1682518500000|2023-04-26 14:15:00|1.74|0.34|1.69|0.29|1.75|0.35|1.68|0.28|0
1682518800000|2023-04-26 14:20:00|1.68|0.28|1.68|0.28|1.71|0.31|1.67|0.27|0
1682519100000|2023-04-26 14:25:00|1.67|0.27|1.9|0.5|1.95|0.55|1.67|0.27|0
1682519400000|2023-04-26 14:30:00|1.89|0.49|1.95|0.55|1.96|0.56|1.89|0.49|0
1682519700000|2023-04-26 14:35:00|1.96|0.56|1.96|0.56|1.98|0.58|1.94|0.54|0
1682520000000|2023-04-26 14:40:00|1.95|0.55|1.88|0.48|1.96|0.56|1.86|0.46|0
1682520300000|2023-04-26 14:45:00|1.87|0.47|1.89|0.49|1.89|0.49|1.86|0.46|0
1682520600000|2023-04-26 14:50:00|1.88|0.48|1.9|0.5|1.92|0.52|1.87|0.47|0
1682520900000|2023-04-26 14:55:00|1.83|0.43|1.84|0.44|1.85|0.45|1.82|0.42|0
1682521200000|2023-04-26 15:00:00|1.85|0.45|1.89|0.49|1.9|0.5|1.85|0.45|0
1682521500000|2023-04-26 15:05:00|1.9|0.5|1.94|0.54|1.94|0.54|1.89|0.49|0
1682521800000|2023-04-26 15:10:00|1.93|0.53|1.7|0.3|1.94|0.54|1.69|0.29|0
1682522100000|2023-04-26 15:15:00|1.71|0.31|1.71|0.31|1.72|0.32|1.7|0.3|0
1682522400000|2023-04-26 15:20:00|1.72|0.32|1.69|0.29|1.74|0.34|1.69|0.29|0
1682522700000|2023-04-26 15:25:00|1.68|0.28|1.68|0.28|1.68|0.28|1.66|0.26|0
1682523000000|2023-04-26 15:30:00|1.67|0.27|1.69|0.29|1.7|0.3|1.67|0.27|0
1682523300000|2023-04-26 15:35:00|1.68|0.28|1.67|0.27|1.68|0.28|1.64|0.24|0
1682523600000|2023-04-26 15:40:00|1.66|0.26|1.68|0.28|1.69|0.29|1.66|0.26|0
1682523900000|2023-04-26 15:45:00|1.69|0.29|1.69|0.29|1.71|0.31|1.68|0.28|0
1682524200000|2023-04-26 15:50:00|1.68|0.28|1.68|0.28|1.7|0.3|1.68|0.28|0
1682524500000|2023-04-26 15:55:00|1.69|0.29|1.66|0.26|1.71|0.31|1.66|0.26|0
1682524800000|2023-04-26 16:00:00|1.67|0.27|1.69|0.29|1.7|0.3|1.66|0.26|0
1682525100000|2023-04-26 16:05:00|1.68|0.28|1.7|0.3|1.71|0.31|1.68|0.28|0
1682525400000|2023-04-26 16:10:00|1.69|0.29|1.69|0.29|1.7|0.3|1.68|0.28|0
1682525700000|2023-04-26 16:15:00|1.7|0.3|1.65|0.25|1.7|0.3|1.65|0.25|0
1682526000000|2023-04-26 16:20:00|1.64|0.24|1.65|0.25|1.65|0.25|1.63|0.23|0
1682526300000|2023-04-26 16:25:00|1.64|0.24|1.64|0.24|1.65|0.25|1.64|0.24|0
1682526600000|2023-04-26 16:30:00|1.63|0.23|1.61|0.21|1.64|0.24|1.6|0.2|0
1682526900000|2023-04-26 16:35:00|1.6|0.2|1.61|0.21|1.62|0.22|1.59|0.19|0
1682527200000|2023-04-26 16:40:00|1.62|0.22|1.62|0.22|1.62|0.22|1.6|0.2|0
1682527500000|2023-04-26 16:45:00|1.61|0.21|1.61|0.21|1.62|0.22|1.6|0.2|0
1682527800000|2023-04-26 16:50:00|1.6|0.2|1.6|0.2|1.61|0.21|1.59|0.19|0
1682528100000|2023-04-26 16:55:00|1.61|0.21|1.6|0.2|1.61|0.21|1.58|0.18|0
1682528400000|2023-04-26 17:00:00|1.61|0.21|1.62|0.22|1.62|0.22|1.6|0.2|0
1682528700000|2023-04-26 17:05:00|1.61|0.21|1.59|0.19|1.62|0.22|1.58|0.18|0
1682529000000|2023-04-26 17:10:00|1.58|0.18|1.59|0.19|1.6|0.2|1.58|0.18|0
1682529300000|2023-04-26 17:15:00|1.6|0.2|1.58|0.18|1.6|0.2|1.57|0.17|0
1682529600000|2023-04-26 17:20:00|1.57|0.17|1.56|0.16|1.58|0.18|1.56|0.16|0
1682529900000|2023-04-26 17:25:00|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1682530200000|2023-04-26 17:30:00|1.57|0.17|1.58|0.18|1.58|0.18|1.55|0.15|0
1682530500000|2023-04-26 17:35:00|1.57|0.17|1.56|0.16|1.58|0.18|1.55|0.15|0
1682530800000|2023-04-26 17:40:00|1.55|0.15|1.55|0.15|1.57|0.17|1.55|0.15|0
1682531100000|2023-04-26 17:45:00|1.54|0.14|1.6|0.2|1.65|0.25|1.54|0.14|0
1682531400000|2023-04-26 17:50:00|1.59|0.19|1.61|0.21|1.62|0.22|1.57|0.17|0
1682531700000|2023-04-26 17:55:00|1.6|0.2|1.61|0.21|1.62|0.22|1.59|0.19|0
1682532000000|2023-04-26 18:00:00|1.6|0.2|1.6|0.2|1.61|0.21|1.58|0.18|0
1682532300000|2023-04-26 18:05:00|1.59|0.19|1.58|0.18|1.6|0.2|1.58|0.18|0
1682532600000|2023-04-26 18:10:00|1.57|0.17|1.59|0.19|1.59|0.19|1.57|0.17|0
1682532900000|2023-04-26 18:15:00|1.58|0.18|1.64|0.24|1.64|0.24|1.56|0.16|0
1682533200000|2023-04-26 18:20:00|1.7|0.3|1.68|0.28|1.7|0.3|1.65|0.25|0
1682533500000|2023-04-26 18:25:00|1.69|0.29|1.71|0.31|1.71|0.31|1.68|0.28|0
1682533800000|2023-04-26 18:30:00|1.7|0.3|1.68|0.28|1.71|0.31|1.67|0.27|0
1682534100000|2023-04-26 18:35:00|1.67|0.27|1.65|0.25|1.68|0.28|1.63|0.23|0
1682534400000|2023-04-26 18:40:00|1.64|0.24|1.63|0.23|1.65|0.25|1.62|0.22|0
1682534700000|2023-04-26 18:45:00|1.62|0.22|1.63|0.23|1.64|0.24|1.61|0.21|0
1682535000000|2023-04-26 18:50:00|1.62|0.22|1.61|0.21|1.63|0.23|1.61|0.21|0
1682535300000|2023-04-26 18:55:00|1.6|0.2|1.62|0.22|1.63|0.23|1.6|0.2|0
1682535600000|2023-04-26 19:00:00|1.61|0.21|1.6|0.2|1.62|0.22|1.6|0.2|0
1682535900000|2023-04-26 19:05:00|1.61|0.21|1.61|0.21|1.62|0.22|1.6|0.2|0
1682536200000|2023-04-26 19:10:00|1.62|0.22|1.64|0.24|1.66|0.26|1.62|0.22|0
1682536500000|2023-04-26 19:15:00|1.63|0.23|1.6|0.2|1.63|0.23|1.6|0.2|0
1682536800000|2023-04-26 19:20:00|1.59|0.19|1.59|0.19|1.61|0.21|1.59|0.19|0
1682537100000|2023-04-26 19:25:00|1.6|0.2|1.62|0.22|1.62|0.22|1.59|0.19|0
1682537400000|2023-04-26 19:30:00|1.61|0.21|1.59|0.19|1.63|0.23|1.59|0.19|0
1682537700000|2023-04-26 19:35:00|1.6|0.2|1.72|0.32|1.73|0.33|1.58|0.18|0
1682538000000|2023-04-26 19:40:00|1.73|0.33|1.72|0.32|1.74|0.34|1.72|0.32|0
1682538300000|2023-04-26 19:45:00|1.73|0.33|1.74|0.34|1.74|0.34|1.72|0.32|0
1682538600000|2023-04-26 19:50:00|1.72|0.32|1.76|0.36|1.77|0.37|1.71|0.31|0
1682538900000|2023-04-26 19:55:00|1.75|0.35|1.77|0.37|1.82|0.42|1.75|0.35|0
1682539200000|2023-04-26 20:00:00|1.76|0.36|1.77|0.37|1.78|0.38|1.76|0.36|0
1682539500000|2023-04-26 20:05:00|1.76|0.36|1.78|0.38|1.79|0.39|1.76|0.36|0
1682539800000|2023-04-26 20:10:00|1.81|0.41|1.82|0.42|1.86|0.46|1.8|0.4|0
1682540100000|2023-04-26 20:15:00|1.92|0.32|1.94|0.34|1.95|0.35|1.92|0.32|0
1682540400000|2023-04-26 20:20:00|1.95|0.35|1.8|0.2|1.96|0.36|1.8|0.2|0
1682540700000|2023-04-26 20:25:00|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1682541000000|2023-04-26 20:30:00|1.82|0.22|1.81|0.21|1.82|0.22|1.8|0.2|0
1682541300000|2023-04-26 20:35:00|1.8|0.2|1.81|0.21|1.81|0.21|1.8|0.2|0
1682541600000|2023-04-26 20:40:00|1.82|0.22|1.82|0.22|1.82|0.22|1.81|0.21|0
1682541900000|2023-04-26 20:45:00|1.81|0.21|1.81|0.21|1.81|0.21|1.81|0.21|0
1682542200000|2023-04-26 20:50:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1682542500000|2023-04-26 20:55:00|1.81|0.21|1.81|0.21|1.81|0.21|1.81|0.21|0
1682543100000|2023-04-26 21:05:00|1.82|0.22|1.83|0.23|1.83|0.23|1.82|0.22|0
1682543400000|2023-04-26 21:10:00|1.82|0.22|1.82|0.22|1.83|0.23|1.82|0.22|0
1682543700000|2023-04-26 21:15:00|1.83|0.23|1.82|0.22|1.83|0.23|1.82|0.22|0
1682544300000|2023-04-26 21:25:00|1.81|0.21|1.82|0.22|1.82|0.22|1.81|0.21|0
1682545800000|2023-04-26 21:50:00|1.83|0.23|1.83|0.23|1.83|0.23|1.83|0.23|0
1682546100000|2023-04-26 21:55:00|1.82|0.22|1.83|0.23|1.83|0.23|1.82|0.22|0
1682546400000|2023-04-26 22:00:00|1.81|0.21|1.8|0.2|1.82|0.22|1.8|0.2|0
1682547000000|2023-04-26 22:10:00|1.81|0.21|1.79|0.19|1.81|0.21|1.78|0.18|0
1682547300000|2023-04-26 22:15:00|1.78|0.18|1.78|0.18|1.79|0.19|1.78|0.18|0
1682547600000|2023-04-26 22:20:00|1.79|0.19|1.79|0.19|1.8|0.2|1.78|0.18|0
1682547900000|2023-04-26 22:25:00|1.8|0.2|1.79|0.19|1.8|0.2|1.79|0.19|0
1682548200000|2023-04-26 22:30:00|1.8|0.2|1.79|0.19|1.8|0.2|1.79|0.19|0
1682548500000|2023-04-26 22:35:00|1.8|0.2|1.8|0.2|1.8|0.2|1.79|0.19|0
1682548800000|2023-04-26 22:40:00|1.79|0.19|1.79|0.19|1.79|0.19|1.79|0.19|0
1682549100000|2023-04-26 22:45:00|1.8|0.2|1.79|0.19|1.8|0.2|1.79|0.19|0
1682549400000|2023-04-26 22:50:00|1.8|0.2|1.8|0.2|1.8|0.2|1.79|0.19|0
1682550000000|2023-04-26 23:00:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1682550300000|2023-04-26 23:05:00|1.81|0.21|1.8|0.2|1.81|0.21|1.79|0.19|0
1682550600000|2023-04-26 23:10:00|1.79|0.19|1.8|0.2|1.8|0.2|1.79|0.19|0
1682550900000|2023-04-26 23:15:00|1.79|0.19|1.79|0.19|1.8|0.2|1.79|0.19|0
1682551200000|2023-04-26 23:20:00|1.8|0.2|1.8|0.2|1.8|0.2|1.79|0.19|0
1682551800000|2023-04-26 23:30:00|1.79|0.19|1.79|0.19|1.8|0.2|1.79|0.19|0
1682552100000|2023-04-26 23:35:00|1.8|0.2|1.79|0.19|1.8|0.2|1.79|0.19|0
1682552400000|2023-04-26 23:40:00|1.78|0.18|1.79|0.19|1.8|0.2|1.78|0.18|0
1682552700000|2023-04-26 23:45:00|1.8|0.2|1.8|0.2|1.8|0.2|1.79|0.19|0
1682553000000|2023-04-26 23:50:00|1.79|0.19|1.81|0.21|1.81|0.21|1.79|0.19|0
1682553300000|2023-04-26 23:55:00|1.8|0.2|1.81|0.21|1.81|0.21|1.8|0.2|0
1682553600000|2023-04-27 00:00:00|1.8|0.2|1.8|0.2|1.8|0.2|1.79|0.19|0
1682553900000|2023-04-27 00:05:00|1.79|0.19|1.78|0.18|1.8|0.2|1.78|0.18|0
1682554200000|2023-04-27 00:10:00|1.79|0.19|1.79|0.19|1.8|0.2|1.79|0.19|0
1682554500000|2023-04-27 00:15:00|1.78|0.18|1.78|0.18|1.78|0.18|1.78|0.18|0
1682554800000|2023-04-27 00:20:00|1.79|0.19|1.78|0.18|1.79|0.19|1.77|0.17|0
1682555100000|2023-04-27 00:25:00|1.79|0.19|1.8|0.2|1.8|0.2|1.78|0.18|0
1682555400000|2023-04-27 00:30:00|1.79|0.19|1.79|0.19|1.8|0.2|1.79|0.19|0
1682556000000|2023-04-27 00:40:00|1.78|0.18|1.78|0.18|1.78|0.18|1.78|0.18|0
1682556300000|2023-04-27 00:45:00|1.79|0.19|1.78|0.18|1.79|0.19|1.78|0.18|0
1682556900000|2023-04-27 00:55:00|1.79|0.19|1.79|0.19|1.79|0.19|1.78|0.18|0
1682557200000|2023-04-27 01:00:00|1.78|0.18|1.79|0.19|1.79|0.19|1.78|0.18|0
1682557500000|2023-04-27 01:05:00|1.78|0.18|1.78|0.18|1.78|0.18|1.78|0.18|0
1682558400000|2023-04-27 01:20:00|1.77|0.17|1.77|0.17|1.77|0.17|1.77|0.17|0
1682558700000|2023-04-27 01:25:00|1.78|0.18|1.77|0.17|1.78|0.18|1.77|0.17|0
1682559000000|2023-04-27 01:30:00|1.78|0.18|1.79|0.19|1.79|0.19|1.78|0.18|0
1682559300000|2023-04-27 01:35:00|1.78|0.18|1.79|0.19|1.79|0.19|1.78|0.18|0
1682559600000|2023-04-27 01:40:00|1.78|0.18|1.79|0.19|1.79|0.19|1.78|0.18|0
1682559900000|2023-04-27 01:45:00|1.78|0.18|1.79|0.19|1.79|0.19|1.78|0.18|0
1682560200000|2023-04-27 01:50:00|1.78|0.18|1.79|0.19|1.79|0.19|1.78|0.18|0
1682560500000|2023-04-27 01:55:00|1.8|0.2|1.79|0.19|1.8|0.2|1.79|0.19|0
1682561100000|2023-04-27 02:05:00|1.78|0.18|1.79|0.19|1.8|0.2|1.78|0.18|0
1682561400000|2023-04-27 02:10:00|1.8|0.2|1.81|0.21|1.81|0.21|1.79|0.19|0
1682561700000|2023-04-27 02:15:00|1.8|0.2|1.81|0.21|1.81|0.21|1.8|0.2|0
1682562000000|2023-04-27 02:20:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1682562300000|2023-04-27 02:25:00|1.81|0.21|1.82|0.22|1.82|0.22|1.8|0.2|0
1682562600000|2023-04-27 02:30:00|1.81|0.21|1.82|0.22|1.82|0.22|1.81|0.21|0
1682562900000|2023-04-27 02:35:00|1.81|0.21|1.81|0.21|1.82|0.22|1.81|0.21|0
1682563800000|2023-04-27 02:50:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1682564100000|2023-04-27 02:55:00|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1682564700000|2023-04-27 03:05:00|1.8|0.2|1.81|0.21|1.81|0.21|1.8|0.2|0
1682565000000|2023-04-27 03:10:00|1.8|0.2|1.8|0.2|1.8|0.2|1.8|0.2|0
1682565300000|2023-04-27 03:15:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1682567100000|2023-04-27 03:45:00|1.79|0.19|1.8|0.2|1.8|0.2|1.79|0.19|0
1682567400000|2023-04-27 03:50:00|1.79|0.19|1.8|0.2|1.8|0.2|1.79|0.19|0
1682567700000|2023-04-27 03:55:00|1.79|0.19|1.8|0.2|1.8|0.2|1.79|0.19|0
1682568900000|2023-04-27 04:15:00|1.81|0.21|1.81|0.21|1.82|0.22|1.81|0.21|0
1682569200000|2023-04-27 04:20:00|1.82|0.22|1.82|0.22|1.82|0.22|1.82|0.22|0
1682570700000|2023-04-27 04:45:00|1.81|0.21|1.82|0.22|1.82|0.22|1.81|0.21|0
1682571000000|2023-04-27 04:50:00|1.83|0.23|1.83|0.23|1.83|0.23|1.83|0.23|0
1682571600000|2023-04-27 05:00:00|1.82|0.22|1.82|0.22|1.83|0.23|1.82|0.22|0
1682571900000|2023-04-27 05:05:00|1.81|0.21|1.81|0.21|1.82|0.22|1.81|0.21|0
1682572200000|2023-04-27 05:10:00|1.82|0.22|1.82|0.22|1.82|0.22|1.81|0.21|0
1682572500000|2023-04-27 05:15:00|1.81|0.21|1.81|0.21|1.82|0.22|1.81|0.21|0
1682572800000|2023-04-27 05:20:00|1.82|0.22|1.83|0.23|1.83|0.23|1.81|0.21|0
1682573100000|2023-04-27 05:25:00|1.82|0.22|1.82|0.22|1.83|0.23|1.82|0.22|0
1682573400000|2023-04-27 05:30:00|1.83|0.23|1.84|0.24|1.84|0.24|1.83|0.23|0
1682573700000|2023-04-27 05:35:00|1.85|0.25|1.85|0.25|1.86|0.26|1.85|0.25|0
1682574000000|2023-04-27 05:40:00|1.84|0.24|1.85|0.25|1.85|0.25|1.84|0.24|0
1682574300000|2023-04-27 05:45:00|1.86|0.26|1.78|0.18|1.86|0.26|1.78|0.18|0
1682574600000|2023-04-27 05:50:00|1.77|0.17|1.77|0.17|1.77|0.17|1.77|0.17|0
1682574900000|2023-04-27 05:55:00|1.78|0.18|1.78|0.18|1.78|0.18|1.77|0.17|0
1682575200000|2023-04-27 06:00:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1682575500000|2023-04-27 06:05:00|1.67|0.27|1.68|0.28|1.68|0.28|1.67|0.27|0
1682575800000|2023-04-27 06:10:00|1.67|0.27|1.68|0.28|1.68|0.28|1.67|0.27|0
1682576100000|2023-04-27 06:15:00|1.67|0.27|1.68|0.28|1.68|0.28|1.67|0.27|0
1682576400000|2023-04-27 06:20:00|1.69|0.29|1.68|0.28|1.69|0.29|1.68|0.28|0
1682576700000|2023-04-27 06:25:00|1.67|0.27|1.68|0.28|1.68|0.28|1.67|0.27|0
1682577000000|2023-04-27 06:30:00|1.67|0.27|1.67|0.27|1.68|0.28|1.67|0.27|0
1682577300000|2023-04-27 06:35:00|1.68|0.28|1.68|0.28|1.68|0.28|1.67|0.27|0
1682577600000|2023-04-27 06:40:00|1.67|0.27|1.68|0.28|1.68|0.28|1.67|0.27|0
1682577900000|2023-04-27 06:45:00|1.67|0.27|1.67|0.27|1.68|0.28|1.66|0.26|0
1682578200000|2023-04-27 06:50:00|1.68|0.28|1.68|0.28|1.68|0.28|1.67|0.27|0
1682578500000|2023-04-27 06:55:00|1.67|0.27|1.67|0.27|1.68|0.28|1.67|0.27|0
1682578800000|2023-04-27 07:00:00|1.68|0.28|1.68|0.28|1.69|0.29|1.67|0.27|0
1682579100000|2023-04-27 07:05:00|1.67|0.27|1.67|0.27|1.67|0.27|1.65|0.25|0
1682579400000|2023-04-27 07:10:00|1.68|0.28|1.69|0.29|1.69|0.29|1.67|0.27|0
1682579700000|2023-04-27 07:15:00|1.7|0.3|1.71|0.31|1.72|0.32|1.7|0.3|0
1682580000000|2023-04-27 07:20:00|1.7|0.3|1.7|0.3|1.71|0.31|1.69|0.29|0
1682580300000|2023-04-27 07:25:00|1.69|0.29|1.71|0.31|1.71|0.31|1.69|0.29|0
1682580600000|2023-04-27 07:30:00|1.7|0.3|1.71|0.31|1.71|0.31|1.69|0.29|0
1682580900000|2023-04-27 07:35:00|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1682581200000|2023-04-27 07:40:00|1.72|0.32|1.72|0.32|1.73|0.33|1.71|0.31|0
1682581500000|2023-04-27 07:45:00|1.71|0.31|1.73|0.33|1.73|0.33|1.71|0.31|0
1682581800000|2023-04-27 07:50:00|1.72|0.32|1.73|0.33|1.73|0.33|1.72|0.32|0
1682582100000|2023-04-27 07:55:00|1.74|0.34|1.73|0.33|1.74|0.34|1.73|0.33|0
1682582400000|2023-04-27 08:00:00|1.72|0.32|1.7|0.3|1.73|0.33|1.7|0.3|0
1682582700000|2023-04-27 08:05:00|1.71|0.31|1.7|0.3|1.71|0.31|1.7|0.3|0
1682583000000|2023-04-27 08:10:00|1.69|0.29|1.71|0.31|1.71|0.31|1.69|0.29|0
1682583300000|2023-04-27 08:15:00|1.7|0.3|1.71|0.31|1.72|0.32|1.7|0.3|0
1682583600000|2023-04-27 08:20:00|1.72|0.32|1.72|0.32|1.72|0.32|1.71|0.31|0
1682583900000|2023-04-27 08:25:00|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1682584200000|2023-04-27 08:30:00|1.72|0.32|1.73|0.33|1.73|0.33|1.72|0.32|0
1682584500000|2023-04-27 08:35:00|1.72|0.32|1.72|0.32|1.73|0.33|1.72|0.32|0
1682584800000|2023-04-27 08:40:00|1.71|0.31|1.72|0.32|1.72|0.32|1.71|0.31|0
1682585100000|2023-04-27 08:45:00|1.71|0.31|1.65|0.25|1.72|0.32|1.64|0.24|0
1682585400000|2023-04-27 08:50:00|1.66|0.26|1.66|0.26|1.66|0.26|1.65|0.25|0
1682586000000|2023-04-27 09:00:00|1.67|0.27|1.66|0.26|1.67|0.27|1.66|0.26|0
1682586300000|2023-04-27 09:05:00|1.67|0.27|1.66|0.26|1.67|0.27|1.66|0.26|0
1682586900000|2023-04-27 09:15:00|1.67|0.27|1.67|0.27|1.67|0.27|1.66|0.26|0
1682587200000|2023-04-27 09:20:00|1.66|0.26|1.64|0.24|1.66|0.26|1.64|0.24|0
1682587500000|2023-04-27 09:25:00|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1682587800000|2023-04-27 09:30:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1682588100000|2023-04-27 09:35:00|1.66|0.26|1.66|0.26|1.67|0.27|1.65|0.25|0
1682588400000|2023-04-27 09:40:00|1.67|0.27|1.66|0.26|1.67|0.27|1.66|0.26|0
1682589000000|2023-04-27 09:50:00|1.67|0.27|1.66|0.26|1.67|0.27|1.66|0.26|0
1682589300000|2023-04-27 09:55:00|1.65|0.25|1.65|0.25|1.65|0.25|1.64|0.24|0
1682589600000|2023-04-27 10:00:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1682589900000|2023-04-27 10:05:00|1.64|0.24|1.64|0.24|1.65|0.25|1.64|0.24|0
1682590200000|2023-04-27 10:10:00|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1682590500000|2023-04-27 10:15:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1682591100000|2023-04-27 10:25:00|1.65|0.25|1.65|0.25|1.65|0.25|1.64|0.24|0
1682591400000|2023-04-27 10:30:00|1.64|0.24|1.66|0.26|1.66|0.26|1.64|0.24|0
1682592000000|2023-04-27 10:40:00|1.65|0.25|1.65|0.25|1.66|0.26|1.65|0.25|0
1682592300000|2023-04-27 10:45:00|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1682592600000|2023-04-27 10:50:00|1.66|0.26|1.68|0.28|1.68|0.28|1.66|0.26|0
1682592900000|2023-04-27 10:55:00|1.67|0.27|1.68|0.28|1.68|0.28|1.67|0.27|0
1682593200000|2023-04-27 11:00:00|1.69|0.29|1.68|0.28|1.69|0.29|1.67|0.27|0
1682593500000|2023-04-27 11:05:00|1.67|0.27|1.7|0.3|1.7|0.3|1.67|0.27|0
1682593800000|2023-04-27 11:10:00|1.69|0.29|1.69|0.29|1.69|0.29|1.68|0.28|0
1682594100000|2023-04-27 11:15:00|1.68|0.28|1.68|0.28|1.69|0.29|1.67|0.27|0
1682594400000|2023-04-27 11:20:00|1.67|0.27|1.68|0.28|1.68|0.28|1.67|0.27|0
1682594700000|2023-04-27 11:25:00|1.67|0.27|1.69|0.29|1.69|0.29|1.67|0.27|0
1682595000000|2023-04-27 11:30:00|1.7|0.3|1.68|0.28|1.7|0.3|1.68|0.28|0
1682595300000|2023-04-27 11:35:00|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1682595600000|2023-04-27 11:40:00|1.68|0.28|1.67|0.27|1.68|0.28|1.66|0.26|0
1682595900000|2023-04-27 11:45:00|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1682596200000|2023-04-27 11:50:00|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1682596500000|2023-04-27 11:55:00|1.68|0.28|1.68|0.28|1.68|0.28|1.67|0.27|0
1682596800000|2023-04-27 12:00:00|1.69|0.29|1.71|0.31|1.72|0.32|1.69|0.29|0
1682597100000|2023-04-27 12:05:00|1.72|0.32|1.71|0.31|1.72|0.32|1.7|0.3|0
1682597400000|2023-04-27 12:10:00|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1682597700000|2023-04-27 12:15:00|1.72|0.32|1.72|0.32|1.72|0.32|1.71|0.31|0
1682598000000|2023-04-27 12:20:00|1.71|0.31|1.72|0.32|1.73|0.33|1.71|0.31|0
1682598300000|2023-04-27 12:25:00|1.71|0.31|1.7|0.3|1.72|0.32|1.7|0.3|0
1682598600000|2023-04-27 12:30:00|1.72|0.32|1.66|0.26|1.73|0.33|1.65|0.25|0
1682598900000|2023-04-27 12:35:00|1.65|0.25|1.64|0.24|1.66|0.26|1.61|0.21|0
1682599200000|2023-04-27 12:40:00|1.65|0.25|1.63|0.23|1.66|0.26|1.63|0.23|0
1682599500000|2023-04-27 12:45:00|1.64|0.24|1.68|0.28|1.68|0.28|1.64|0.24|0
1682599800000|2023-04-27 12:50:00|1.67|0.27|1.59|0.19|1.69|0.29|1.55|0.15|0
1682600100000|2023-04-27 12:55:00|1.58|0.18|1.6|0.2|1.6|0.2|1.58|0.18|0
1682600400000|2023-04-27 13:00:00|1.61|0.21|1.6|0.2|1.63|0.23|1.6|0.2|0
1682600700000|2023-04-27 13:05:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1682601000000|2023-04-27 13:10:00|1.61|0.21|1.59|0.19|1.61|0.21|1.58|0.18|0
1682601300000|2023-04-27 13:15:00|1.58|0.18|1.59|0.19|1.6|0.2|1.58|0.18|0
1682601600000|2023-04-27 13:20:00|1.6|0.2|1.58|0.18|1.6|0.2|1.58|0.18|0
1682601900000|2023-04-27 13:25:00|1.59|0.19|1.6|0.2|1.62|0.22|1.58|0.18|0
1682602200000|2023-04-27 13:30:00|1.61|0.21|1.6|0.2|1.61|0.21|1.58|0.18|0
1682602500000|2023-04-27 13:35:00|1.61|0.21|1.62|0.22|1.63|0.23|1.6|0.2|0
1682602800000|2023-04-27 13:40:00|1.63|0.23|1.59|0.19|1.64|0.24|1.58|0.18|0
1682603100000|2023-04-27 13:45:00|1.6|0.2|1.61|0.21|1.61|0.21|1.58|0.18|0
1682603400000|2023-04-27 13:50:00|1.62|0.22|1.66|0.26|1.66|0.26|1.61|0.21|0
1682603700000|2023-04-27 13:55:00|1.67|0.27|1.65|0.25|1.67|0.27|1.63|0.23|0
1682604000000|2023-04-27 14:00:00|1.64|0.24|1.66|0.26|1.67|0.27|1.64|0.24|0
1682604300000|2023-04-27 14:05:00|1.65|0.25|1.66|0.26|1.67|0.27|1.64|0.24|0
1682604600000|2023-04-27 14:10:00|1.67|0.27|1.73|0.33|1.73|0.33|1.65|0.25|0
1682604900000|2023-04-27 14:15:00|1.72|0.32|1.57|0.17|1.73|0.33|1.51|0.11|0
1682605200000|2023-04-27 14:20:00|1.56|0.16|1.55|0.15|1.56|0.16|1.54|0.14|0
1682605500000|2023-04-27 14:25:00|1.54|0.14|1.64|0.24|1.64|0.24|1.54|0.14|0
1682605800000|2023-04-27 14:30:00|1.65|0.25|1.66|0.26|1.66|0.26|1.64|0.24|0
1682606100000|2023-04-27 14:35:00|1.67|0.27|1.67|0.27|1.68|0.28|1.66|0.26|0
1682606400000|2023-04-27 14:40:00|1.68|0.28|1.66|0.26|1.68|0.28|1.64|0.24|0
1682606700000|2023-04-27 14:45:00|1.67|0.27|1.66|0.26|1.67|0.27|1.64|0.24|0
1682607000000|2023-04-27 14:50:00|1.65|0.25|1.63|0.23|1.65|0.25|1.62|0.22|0
1682607300000|2023-04-27 14:55:00|1.62|0.22|1.6|0.2|1.62|0.22|1.59|0.19|0
1682607600000|2023-04-27 15:00:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1682607900000|2023-04-27 15:05:00|1.61|0.21|1.6|0.2|1.61|0.21|1.59|0.19|0
1682608200000|2023-04-27 15:10:00|1.61|0.21|1.6|0.2|1.61|0.21|1.58|0.18|0
1682608500000|2023-04-27 15:15:00|1.61|0.21|1.6|0.2|1.61|0.21|1.59|0.19|0
1682608800000|2023-04-27 15:20:00|1.61|0.21|1.67|0.27|1.67|0.27|1.6|0.2|0
1682609100000|2023-04-27 15:25:00|1.68|0.28|1.7|0.3|1.72|0.32|1.68|0.28|0
1682609400000|2023-04-27 15:30:00|1.71|0.31|1.71|0.31|1.73|0.33|1.7|0.3|0
1682609700000|2023-04-27 15:35:00|1.7|0.3|1.68|0.28|1.71|0.31|1.68|0.28|0
1682610000000|2023-04-27 15:40:00|1.67|0.27|1.69|0.29|1.71|0.31|1.67|0.27|0
1682610300000|2023-04-27 15:45:00|1.68|0.28|1.71|0.31|1.71|0.31|1.68|0.28|0
1682610600000|2023-04-27 15:50:00|1.72|0.32|1.72|0.32|1.73|0.33|1.71|0.31|0
1682610900000|2023-04-27 15:55:00|1.73|0.33|1.74|0.34|1.74|0.34|1.71|0.31|0
1682611200000|2023-04-27 16:00:00|1.75|0.35|1.77|0.37|1.78|0.38|1.74|0.34|0
1682611500000|2023-04-27 16:05:00|1.76|0.36|1.77|0.37|1.77|0.37|1.76|0.36|0
1682611800000|2023-04-27 16:10:00|1.78|0.38|1.77|0.37|1.78|0.38|1.76|0.36|0
1682612100000|2023-04-27 16:15:00|1.78|0.38|1.78|0.38|1.79|0.39|1.77|0.37|0
1682612400000|2023-04-27 16:20:00|1.77|0.37|1.78|0.38|1.78|0.38|1.76|0.36|0
1682612700000|2023-04-27 16:25:00|1.79|0.39|1.77|0.37|1.79|0.39|1.77|0.37|0
1682613000000|2023-04-27 16:30:00|1.78|0.38|1.77|0.37|1.78|0.38|1.76|0.36|0
1682613300000|2023-04-27 16:35:00|1.78|0.38|1.76|0.36|1.78|0.38|1.76|0.36|0
1682613600000|2023-04-27 16:40:00|1.77|0.37|1.78|0.38|1.78|0.38|1.76|0.36|0
1682613900000|2023-04-27 16:45:00|1.79|0.39|1.79|0.39|1.79|0.39|1.77|0.37|0
1682614200000|2023-04-27 16:50:00|1.8|0.4|1.78|0.38|1.8|0.4|1.78|0.38|0
1682614500000|2023-04-27 16:55:00|1.79|0.39|1.8|0.4|1.8|0.4|1.78|0.38|0
1682614800000|2023-04-27 17:00:00|1.81|0.41|1.81|0.41|1.81|0.41|1.79|0.39|0
1682615100000|2023-04-27 17:05:00|1.8|0.4|1.8|0.4|1.8|0.4|1.78|0.38|0
1682615400000|2023-04-27 17:10:00|1.79|0.39|1.81|0.41|1.81|0.41|1.79|0.39|0
1682615700000|2023-04-27 17:15:00|1.82|0.42|1.8|0.4|1.82|0.42|1.8|0.4|0
1682616000000|2023-04-27 17:20:00|1.81|0.41|1.82|0.42|1.82|0.42|1.81|0.41|0
1682616300000|2023-04-27 17:25:00|1.81|0.41|1.83|0.43|1.83|0.43|1.81|0.41|0
1682616600000|2023-04-27 17:30:00|1.84|0.44|1.86|0.46|1.87|0.47|1.83|0.43|0
1682616900000|2023-04-27 17:35:00|1.87|0.47|1.88|0.48|1.89|0.49|1.86|0.46|0
1682617200000|2023-04-27 17:40:00|1.89|0.49|1.89|0.49|1.89|0.49|1.88|0.48|0
1682617500000|2023-04-27 17:45:00|1.9|0.5|1.67|0.27|1.91|0.51|1.65|0.25|0
1682617800000|2023-04-27 17:50:00|1.68|0.28|1.69|0.29|1.69|0.29|1.68|0.28|0
1682618100000|2023-04-27 17:55:00|1.68|0.28|1.66|0.26|1.68|0.28|1.66|0.26|0
1682618400000|2023-04-27 18:00:00|1.67|0.27|1.68|0.28|1.69|0.29|1.66|0.26|0
1682618700000|2023-04-27 18:05:00|1.67|0.27|1.67|0.27|1.68|0.28|1.67|0.27|0
1682619000000|2023-04-27 18:10:00|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1682619300000|2023-04-27 18:15:00|1.68|0.28|1.73|0.33|1.73|0.33|1.68|0.28|0
1682619600000|2023-04-27 18:20:00|1.72|0.32|1.72|0.32|1.72|0.32|1.71|0.31|0
1682619900000|2023-04-27 18:25:00|1.73|0.33|1.75|0.35|1.76|0.36|1.72|0.32|0
1682620200000|2023-04-27 18:30:00|1.74|0.34|1.78|0.38|1.79|0.39|1.74|0.34|0
1682620500000|2023-04-27 18:35:00|1.77|0.37|1.77|0.37|1.79|0.39|1.74|0.34|0
1682620800000|2023-04-27 18:40:00|1.76|0.36|1.78|0.38|1.78|0.38|1.75|0.35|0
1682621100000|2023-04-27 18:45:00|1.77|0.37|1.77|0.37|1.78|0.38|1.76|0.36|0
1682621400000|2023-04-27 18:50:00|1.78|0.38|1.79|0.39|1.8|0.4|1.78|0.38|0
1682621700000|2023-04-27 18:55:00|1.8|0.4|1.81|0.41|1.83|0.43|1.79|0.39|0
1682622000000|2023-04-27 19:00:00|1.67|0.27|1.75|0.35|1.75|0.35|1.66|0.26|0
1682622300000|2023-04-27 19:05:00|1.74|0.34|1.74|0.34|1.75|0.35|1.74|0.34|0
1682622600000|2023-04-27 19:10:00|1.73|0.33|1.71|0.31|1.74|0.34|1.7|0.3|0
1682622900000|2023-04-27 19:15:00|1.72|0.32|1.74|0.34|1.75|0.35|1.72|0.32|0
1682623200000|2023-04-27 19:20:00|1.75|0.35|1.74|0.34|1.76|0.36|1.73|0.33|0
1682623500000|2023-04-27 19:25:00|1.73|0.33|1.82|0.42|1.83|0.43|1.72|0.32|0
1682623800000|2023-04-27 19:30:00|1.81|0.41|1.81|0.41|1.83|0.43|1.81|0.41|0
1682624100000|2023-04-27 19:35:00|1.8|0.4|1.81|0.41|1.82|0.42|1.8|0.4|0
1682624400000|2023-04-27 19:40:00|1.8|0.4|1.82|0.42|1.83|0.43|1.8|0.4|0
1682624700000|2023-04-27 19:45:00|1.81|0.41|1.84|0.44|1.85|0.45|1.8|0.4|0
1682625000000|2023-04-27 19:50:00|1.83|0.43|1.83|0.43|1.85|0.45|1.81|0.41|0
1682625300000|2023-04-27 19:55:00|1.82|0.42|1.82|0.42|1.84|0.44|1.79|0.39|0
1682625600000|2023-04-27 20:00:00|1.83|0.43|1.92|0.52|1.96|0.56|1.77|0.37|0
1682625900000|2023-04-27 20:05:00|1.91|0.51|1.89|0.49|1.92|0.52|1.89|0.49|0
1682626200000|2023-04-27 20:10:00|1.87|0.47|1.84|0.44|1.89|0.49|1.84|0.44|0
1682626500000|2023-04-27 20:15:00|1.96|0.36|1.96|0.36|1.97|0.37|1.95|0.35|0
1682626800000|2023-04-27 20:20:00|1.95|0.35|1.96|0.36|1.97|0.37|1.94|0.34|0
1682627100000|2023-04-27 20:25:00|1.97|0.37|1.95|0.35|1.97|0.37|1.94|0.34|0
1682627400000|2023-04-27 20:30:00|1.96|0.36|1.95|0.35|1.96|0.36|1.94|0.34|0
1682627700000|2023-04-27 20:35:00|1.94|0.34|1.98|0.38|1.98|0.38|1.94|0.34|0
1682628000000|2023-04-27 20:40:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1682628300000|2023-04-27 20:45:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1682628600000|2023-04-27 20:50:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1682628900000|2023-04-27 20:55:00|1.97|0.37|1.97|0.37|1.97|0.37|1.96|0.36|0
1682629200000|2023-04-27 21:00:00|1.98|0.38|1.97|0.37|1.98|0.38|1.97|0.37|0
1682629800000|2023-04-27 21:10:00|1.98|0.38|1.98|0.38|1.98|0.38|1.97|0.37|0
1682630100000|2023-04-27 21:15:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1682630400000|2023-04-27 21:20:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1682630700000|2023-04-27 21:25:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1682631300000|2023-04-27 21:35:00|1.97|0.37|1.95|0.35|1.97|0.37|1.94|0.34|0
1682631600000|2023-04-27 21:40:00|1.94|0.34|1.96|0.36|1.97|0.37|1.93|0.33|0
1682631900000|2023-04-27 21:45:00|1.95|0.35|1.92|0.32|1.95|0.35|1.91|0.31|0
1682632200000|2023-04-27 21:50:00|1.91|0.31|1.92|0.32|1.93|0.33|1.9|0.3|0
1682632500000|2023-04-27 21:55:00|1.91|0.31|1.9|0.3|1.92|0.32|1.9|0.3|0
1682632800000|2023-04-27 22:00:00|1.87|0.27|1.88|0.28|1.9|0.3|1.87|0.27|0
1682633100000|2023-04-27 22:05:00|1.89|0.29|1.9|0.3|1.9|0.3|1.88|0.28|0
1682633400000|2023-04-27 22:10:00|1.89|0.29|1.88|0.28|1.9|0.3|1.87|0.27|0
1682633700000|2023-04-27 22:15:00|1.87|0.27|1.88|0.28|1.89|0.29|1.87|0.27|0
1682634000000|2023-04-27 22:20:00|1.87|0.27|1.87|0.27|1.87|0.27|1.87|0.27|0
1682634300000|2023-04-27 22:25:00|1.86|0.26|1.86|0.26|1.87|0.27|1.85|0.25|0
1682634600000|2023-04-27 22:30:00|1.85|0.25|1.87|0.27|1.87|0.27|1.85|0.25|0
1682634900000|2023-04-27 22:35:00|1.88|0.28|1.86|0.26|1.88|0.28|1.86|0.26|0
1682635200000|2023-04-27 22:40:00|1.87|0.27|1.87|0.27|1.88|0.28|1.87|0.27|0
1682635500000|2023-04-27 22:45:00|1.88|0.28|1.86|0.26|1.88|0.28|1.86|0.26|0
1682635800000|2023-04-27 22:50:00|1.87|0.27|1.86|0.26|1.87|0.27|1.85|0.25|0
1682636100000|2023-04-27 22:55:00|1.87|0.27|1.87|0.27|1.87|0.27|1.86|0.26|0
1682636400000|2023-04-27 23:00:00|1.88|0.28|1.89|0.29|1.89|0.29|1.87|0.27|0
1682636700000|2023-04-27 23:05:00|1.88|0.28|1.89|0.29|1.9|0.3|1.88|0.28|0
1682637000000|2023-04-27 23:10:00|1.88|0.28|1.88|0.28|1.89|0.29|1.88|0.28|0
1682637300000|2023-04-27 23:15:00|1.89|0.29|1.87|0.27|1.89|0.29|1.87|0.27|0
1682637600000|2023-04-27 23:20:00|1.88|0.28|1.88|0.28|1.88|0.28|1.87|0.27|0
1682637900000|2023-04-27 23:25:00|1.87|0.27|1.87|0.27|1.88|0.28|1.87|0.27|0
1682638200000|2023-04-27 23:30:00|1.88|0.28|1.88|0.28|1.88|0.28|1.88|0.28|0
1682638500000|2023-04-27 23:35:00|1.87|0.27|1.88|0.28|1.88|0.28|1.87|0.27|0
1682638800000|2023-04-27 23:40:00|1.87|0.27|1.87|0.27|1.88|0.28|1.87|0.27|0
1682639100000|2023-04-27 23:45:00|1.88|0.28|1.86|0.26|1.88|0.28|1.86|0.26|0
1682639400000|2023-04-27 23:50:00|1.87|0.27|1.87|0.27|1.87|0.27|1.86|0.26|0
1682639700000|2023-04-27 23:55:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1682640000000|2023-04-28 00:00:00|1.87|0.27|1.85|0.25|1.87|0.27|1.85|0.25|0
1682640300000|2023-04-28 00:05:00|1.86|0.26|1.85|0.25|1.86|0.26|1.85|0.25|0
1682640900000|2023-04-28 00:15:00|1.86|0.26|1.86|0.26|1.86|0.26|1.85|0.25|0
1682641200000|2023-04-28 00:20:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1682641800000|2023-04-28 00:30:00|1.87|0.27|1.87|0.27|1.88|0.28|1.87|0.27|0
1682642100000|2023-04-28 00:35:00|1.86|0.26|1.86|0.26|1.87|0.27|1.85|0.25|0
1682642400000|2023-04-28 00:40:00|1.85|0.25|1.85|0.25|1.86|0.26|1.85|0.25|0
1682642700000|2023-04-28 00:45:00|1.86|0.26|1.86|0.26|1.86|0.26|1.85|0.25|0
1682643000000|2023-04-28 00:50:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1682643300000|2023-04-28 00:55:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1682643600000|2023-04-28 01:00:00|1.85|0.25|1.87|0.27|1.87|0.27|1.85|0.25|0
1682643900000|2023-04-28 01:05:00|1.86|0.26|1.86|0.26|1.86|0.26|1.86|0.26|0
1682644200000|2023-04-28 01:10:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1682644500000|2023-04-28 01:15:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1682644800000|2023-04-28 01:20:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1682645100000|2023-04-28 01:25:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1682645400000|2023-04-28 01:30:00|1.87|0.27|1.88|0.28|1.88|0.28|1.83|0.23|0
1682645700000|2023-04-28 01:35:00|1.89|0.29|1.91|0.31|1.91|0.31|1.89|0.29|0
1682646000000|2023-04-28 01:40:00|1.9|0.3|1.9|0.3|1.91|0.31|1.89|0.29|0
1682646300000|2023-04-28 01:45:00|1.91|0.31|1.9|0.3|1.91|0.31|1.9|0.3|0
1682646600000|2023-04-28 01:50:00|1.89|0.29|1.9|0.3|1.9|0.3|1.89|0.29|0
1682646900000|2023-04-28 01:55:00|1.89|0.29|1.89|0.29|1.9|0.3|1.89|0.29|0
1682647200000|2023-04-28 02:00:00|1.88|0.28|1.89|0.29|1.89|0.29|1.88|0.28|0
1682647500000|2023-04-28 02:05:00|1.88|0.28|1.88|0.28|1.89|0.29|1.88|0.28|0
1682647800000|2023-04-28 02:10:00|1.89|0.29|1.89|0.29|1.89|0.29|1.88|0.28|0
1682648100000|2023-04-28 02:15:00|1.88|0.28|1.89|0.29|1.89|0.29|1.88|0.28|0
1682648400000|2023-04-28 02:20:00|1.9|0.3|1.9|0.3|1.9|0.3|1.89|0.29|0
1682648700000|2023-04-28 02:25:00|1.91|0.31|1.91|0.31|1.91|0.31|1.9|0.3|0
1682649000000|2023-04-28 02:30:00|1.9|0.3|1.91|0.31|1.91|0.31|1.9|0.3|0
1682649600000|2023-04-28 02:40:00|1.9|0.3|1.9|0.3|1.9|0.3|1.9|0.3|0
1682649900000|2023-04-28 02:45:00|1.91|0.31|1.91|0.31|1.91|0.31|1.9|0.3|0
1682650500000|2023-04-28 02:55:00|1.9|0.3|1.9|0.3|1.9|0.3|1.9|0.3|0
1682650800000|2023-04-28 03:00:00|1.89|0.29|1.89|0.29|1.9|0.3|1.89|0.29|0
1682651100000|2023-04-28 03:05:00|1.9|0.3|1.88|0.28|1.9|0.3|1.88|0.28|0
1682651400000|2023-04-28 03:10:00|1.89|0.29|1.88|0.28|1.89|0.29|1.88|0.28|0
1682652000000|2023-04-28 03:20:00|1.87|0.27|1.85|0.25|1.87|0.27|1.85|0.25|0
1682652300000|2023-04-28 03:25:00|1.86|0.26|1.86|0.26|1.87|0.27|1.85|0.25|0
1682652600000|2023-04-28 03:30:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1682652900000|2023-04-28 03:35:00|1.85|0.25|1.85|0.25|1.86|0.26|1.85|0.25|0
1682653200000|2023-04-28 03:40:00|1.86|0.26|1.85|0.25|1.86|0.26|1.85|0.25|0
1682653500000|2023-04-28 03:45:00|1.86|0.26|1.92|0.32|1.93|0.33|1.86|0.26|0
1682653800000|2023-04-28 03:50:00|1.93|0.33|1.92|0.32|1.93|0.33|1.92|0.32|0
1682654100000|2023-04-28 03:55:00|1.93|0.33|1.92|0.32|1.93|0.33|1.92|0.32|0
1682654400000|2023-04-28 04:00:00|1.93|0.33|1.93|0.33|1.95|0.35|1.93|0.33|0
1682654700000|2023-04-28 04:05:00|1.94|0.34|1.94|0.34|1.94|0.34|1.92|0.32|0
1682655000000|2023-04-28 04:10:00|1.93|0.33|1.95|0.35|1.95|0.35|1.93|0.33|0
1682655300000|2023-04-28 04:15:00|1.96|0.36|1.96|0.36|1.96|0.36|1.95|0.35|0
1682655600000|2023-04-28 04:20:00|1.95|0.35|1.95|0.35|1.95|0.35|1.95|0.35|0
1682655900000|2023-04-28 04:25:00|1.94|0.34|1.94|0.34|1.95|0.35|1.94|0.34|0
1682656200000|2023-04-28 04:30:00|1.95|0.35|1.94|0.34|1.95|0.35|1.94|0.34|0
1682656500000|2023-04-28 04:35:00|1.93|0.33|1.93|0.33|1.94|0.34|1.93|0.33|0
1682657400000|2023-04-28 04:50:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1682657700000|2023-04-28 04:55:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1682658300000|2023-04-28 05:05:00|1.92|0.32|1.91|0.31|1.93|0.33|1.91|0.31|0
1682658600000|2023-04-28 05:10:00|1.92|0.32|1.92|0.32|1.92|0.32|1.91|0.31|0
1682658900000|2023-04-28 05:15:00|1.93|0.33|1.93|0.33|1.93|0.33|1.93|0.33|0
1682659500000|2023-04-28 05:25:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1682659800000|2023-04-28 05:30:00|1.94|0.34|1.96|0.36|1.97|0.37|1.94|0.34|0
1682660100000|2023-04-28 05:35:00|1.95|0.35|1.97|0.37|2|0.4|1.95|0.35|0
1682660400000|2023-04-28 05:40:00|1.96|0.36|1.98|0.38|1.98|0.38|1.96|0.36|0
1682660700000|2023-04-28 05:45:00|1.97|0.37|1.97|0.37|1.98|0.38|1.97|0.37|0
1682661000000|2023-04-28 05:50:00|1.96|0.36|1.98|0.38|1.98|0.38|1.96|0.36|0
1682661300000|2023-04-28 05:55:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1682661600000|2023-04-28 06:00:00|1.97|0.37|1.95|0.35|1.97|0.37|1.95|0.35|0
1682661900000|2023-04-28 06:05:00|1.85|0.45|1.83|0.43|1.85|0.45|1.82|0.42|0
1682662200000|2023-04-28 06:10:00|1.82|0.42|1.84|0.44|1.85|0.45|1.82|0.42|0
1682662500000|2023-04-28 06:15:00|1.83|0.43|1.84|0.44|1.84|0.44|1.83|0.43|0
1682662800000|2023-04-28 06:20:00|1.83|0.43|1.84|0.44|1.84|0.44|1.83|0.43|0
1682663100000|2023-04-28 06:25:00|1.83|0.43|1.84|0.44|1.84|0.44|1.83|0.43|0
1682663400000|2023-04-28 06:30:00|1.83|0.43|1.81|0.41|1.83|0.43|1.79|0.39|0
1682663700000|2023-04-28 06:35:00|1.82|0.42|1.82|0.42|1.83|0.43|1.81|0.41|0
1682664000000|2023-04-28 06:40:00|1.83|0.43|1.83|0.43|1.83|0.43|1.82|0.42|0
1682664300000|2023-04-28 06:45:00|1.81|0.41|1.81|0.41|1.82|0.42|1.8|0.4|0
1682664600000|2023-04-28 06:50:00|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1682664900000|2023-04-28 06:55:00|1.8|0.4|1.79|0.39|1.81|0.41|1.79|0.39|0
1682665200000|2023-04-28 07:00:00|1.8|0.4|1.81|0.41|1.81|0.41|1.79|0.39|0
1682665500000|2023-04-28 07:05:00|1.8|0.4|1.79|0.39|1.81|0.41|1.78|0.38|0
1682665800000|2023-04-28 07:10:00|1.78|0.38|1.77|0.37|1.8|0.4|1.77|0.37|0
1682666100000|2023-04-28 07:15:00|1.78|0.38|1.8|0.4|1.8|0.4|1.75|0.35|0
1682666400000|2023-04-28 07:20:00|1.79|0.39|1.81|0.41|1.83|0.43|1.79|0.39|0
1682666700000|2023-04-28 07:25:00|1.8|0.4|1.79|0.39|1.82|0.42|1.79|0.39|0
1682667000000|2023-04-28 07:30:00|1.8|0.4|1.8|0.4|1.8|0.4|1.78|0.38|0
1682667300000|2023-04-28 07:35:00|1.79|0.39|1.79|0.39|1.8|0.4|1.77|0.37|0
1682667600000|2023-04-28 07:40:00|1.8|0.4|1.78|0.38|1.8|0.4|1.78|0.38|0
1682667900000|2023-04-28 07:45:00|1.77|0.37|1.8|0.4|1.8|0.4|1.77|0.37|0
1682668200000|2023-04-28 07:50:00|1.81|0.41|1.81|0.41|1.82|0.42|1.8|0.4|0
1682668500000|2023-04-28 07:55:00|1.8|0.4|1.79|0.39|1.81|0.41|1.78|0.38|0
1682668800000|2023-04-28 08:00:00|1.8|0.4|1.77|0.37|1.8|0.4|1.77|0.37|0
1682669100000|2023-04-28 08:05:00|1.76|0.36|1.77|0.37|1.78|0.38|1.76|0.36|0
1682669400000|2023-04-28 08:10:00|1.76|0.36|1.77|0.37|1.78|0.38|1.76|0.36|0
1682669700000|2023-04-28 08:15:00|1.76|0.36|1.78|0.38|1.79|0.39|1.75|0.35|0
1682670000000|2023-04-28 08:20:00|1.79|0.39|1.79|0.39|1.8|0.4|1.76|0.36|0
1682670300000|2023-04-28 08:25:00|1.78|0.38|1.78|0.38|1.79|0.39|1.78|0.38|0
1682670600000|2023-04-28 08:30:00|1.77|0.37|1.78|0.38|1.79|0.39|1.76|0.36|0
1682670900000|2023-04-28 08:35:00|1.77|0.37|1.77|0.37|1.77|0.37|1.75|0.35|0
1682671200000|2023-04-28 08:40:00|1.76|0.36|1.77|0.37|1.78|0.38|1.76|0.36|0
1682671500000|2023-04-28 08:45:00|1.76|0.36|1.76|0.36|1.76|0.36|1.75|0.35|0
1682671800000|2023-04-28 08:50:00|1.75|0.35|1.75|0.35|1.76|0.36|1.75|0.35|0
1682672100000|2023-04-28 08:55:00|1.74|0.34|1.75|0.35|1.76|0.36|1.74|0.34|0
1682672400000|2023-04-28 09:00:00|1.74|0.34|1.74|0.34|1.75|0.35|1.74|0.34|0
1682672700000|2023-04-28 09:05:00|1.73|0.33|1.72|0.32|1.74|0.34|1.72|0.32|0
1682673000000|2023-04-28 09:10:00|1.73|0.33|1.73|0.33|1.73|0.33|1.72|0.32|0
1682673300000|2023-04-28 09:15:00|1.74|0.34|1.78|0.38|1.78|0.38|1.73|0.33|0
1682673600000|2023-04-28 09:20:00|1.77|0.37|1.8|0.4|1.81|0.41|1.76|0.36|0
1682673900000|2023-04-28 09:25:00|1.79|0.39|1.79|0.39|1.8|0.4|1.78|0.38|0
1682674200000|2023-04-28 09:30:00|1.8|0.4|1.8|0.4|1.8|0.4|1.78|0.38|0
1682674500000|2023-04-28 09:35:00|1.81|0.41|1.8|0.4|1.81|0.41|1.79|0.39|0
1682674800000|2023-04-28 09:40:00|1.79|0.39|1.8|0.4|1.8|0.4|1.79|0.39|0
1682675100000|2023-04-28 09:45:00|1.79|0.39|1.79|0.39|1.8|0.4|1.79|0.39|0
1682675400000|2023-04-28 09:50:00|1.78|0.38|1.79|0.39|1.8|0.4|1.78|0.38|0
1682675700000|2023-04-28 09:55:00|1.8|0.4|1.79|0.39|1.8|0.4|1.79|0.39|0
1682676000000|2023-04-28 10:00:00|1.8|0.4|1.81|0.41|1.81|0.41|1.78|0.38|0
1682676300000|2023-04-28 10:05:00|1.8|0.4|1.79|0.39|1.8|0.4|1.78|0.38|0
1682676600000|2023-04-28 10:10:00|1.8|0.4|1.8|0.4|1.81|0.41|1.79|0.39|0
1682676900000|2023-04-28 10:15:00|1.81|0.41|1.79|0.39|1.81|0.41|1.79|0.39|0
1682677200000|2023-04-28 10:20:00|1.8|0.4|1.8|0.4|1.8|0.4|1.79|0.39|0
1682677500000|2023-04-28 10:25:00|1.81|0.41|1.8|0.4|1.81|0.41|1.8|0.4|0
1682677800000|2023-04-28 10:30:00|1.79|0.39|1.78|0.38|1.79|0.39|1.77|0.37|0
1682678100000|2023-04-28 10:35:00|1.79|0.39|1.79|0.39|1.79|0.39|1.78|0.38|0
1682678400000|2023-04-28 10:40:00|1.78|0.38|1.78|0.38|1.79|0.39|1.78|0.38|0
1682678700000|2023-04-28 10:45:00|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1682679000000|2023-04-28 10:50:00|1.77|0.37|1.77|0.37|1.78|0.38|1.77|0.37|0
1682679300000|2023-04-28 10:55:00|1.78|0.38|1.77|0.37|1.78|0.38|1.76|0.36|0
1682679600000|2023-04-28 11:00:00|1.78|0.38|1.77|0.37|1.79|0.39|1.77|0.37|0
1682679900000|2023-04-28 11:05:00|1.78|0.38|1.77|0.37|1.78|0.38|1.76|0.36|0
1682680200000|2023-04-28 11:10:00|1.78|0.38|1.78|0.38|1.78|0.38|1.77|0.37|0
1682680500000|2023-04-28 11:15:00|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1682680800000|2023-04-28 11:20:00|1.79|0.39|1.79|0.39|1.79|0.39|1.79|0.39|0
1682681100000|2023-04-28 11:25:00|1.8|0.4|1.82|0.42|1.82|0.42|1.8|0.4|0
1682681400000|2023-04-28 11:30:00|1.83|0.43|1.81|0.41|1.83|0.43|1.81|0.41|0
1682681700000|2023-04-28 11:35:00|1.82|0.42|1.81|0.41|1.82|0.42|1.8|0.4|0
1682682000000|2023-04-28 11:40:00|1.82|0.42|1.81|0.41|1.82|0.42|1.8|0.4|0
1682682300000|2023-04-28 11:45:00|1.82|0.42|1.82|0.42|1.82|0.42|1.81|0.41|0
1682682600000|2023-04-28 11:50:00|1.81|0.41|1.79|0.39|1.83|0.43|1.79|0.39|0
1682682900000|2023-04-28 11:55:00|1.78|0.38|1.78|0.38|1.79|0.39|1.77|0.37|0
1682683200000|2023-04-28 12:00:00|1.77|0.37|1.77|0.37|1.78|0.38|1.75|0.35|0
1682683500000|2023-04-28 12:05:00|1.76|0.36|1.77|0.37|1.79|0.39|1.76|0.36|0
1682683800000|2023-04-28 12:10:00|1.78|0.38|1.8|0.4|1.8|0.4|1.77|0.37|0
1682684100000|2023-04-28 12:15:00|1.79|0.39|1.8|0.4|1.8|0.4|1.78|0.38|0
1682684400000|2023-04-28 12:20:00|1.79|0.39|1.8|0.4|1.81|0.41|1.79|0.39|0
1682684700000|2023-04-28 12:25:00|1.81|0.41|1.81|0.41|1.81|0.41|1.8|0.4|0
1682685000000|2023-04-28 12:30:00|1.8|0.4|1.79|0.39|1.85|0.45|1.75|0.35|0
1682685300000|2023-04-28 12:35:00|1.8|0.4|1.79|0.39|1.83|0.43|1.79|0.39|0
1682685600000|2023-04-28 12:40:00|1.8|0.4|1.83|0.43|1.83|0.43|1.78|0.38|0
1682685900000|2023-04-28 12:45:00|1.82|0.42|1.81|0.41|1.83|0.43|1.8|0.4|0
1682686200000|2023-04-28 12:50:00|1.8|0.4|1.86|0.46|1.86|0.46|1.8|0.4|0
1682686500000|2023-04-28 12:55:00|1.85|0.45|1.83|0.43|1.86|0.46|1.83|0.43|0
1682686800000|2023-04-28 13:00:00|1.82|0.42|1.86|0.46|1.87|0.47|1.82|0.42|0
1682687100000|2023-04-28 13:05:00|1.85|0.45|1.85|0.45|1.86|0.46|1.83|0.43|0
1682687400000|2023-04-28 13:10:00|1.84|0.44|1.91|0.51|2|0.6|1.83|0.43|0
1682687700000|2023-04-28 13:15:00|1.92|0.52|1.93|0.53|1.94|0.54|1.91|0.51|0
1682688000000|2023-04-28 13:20:00|1.92|0.52|1.93|0.53|1.93|0.53|1.91|0.51|0
1682688300000|2023-04-28 13:25:00|1.92|0.52|1.91|0.51|1.93|0.53|1.9|0.5|0
1682688600000|2023-04-28 13:30:00|1.92|0.52|1.8|0.4|1.98|0.58|1.8|0.4|0
1682688900000|2023-04-28 13:35:00|1.81|0.41|1.84|0.44|1.84|0.44|1.8|0.4|0
1682689200000|2023-04-28 13:40:00|1.83|0.43|1.82|0.42|1.84|0.44|1.79|0.39|0
1682689500000|2023-04-28 13:45:00|1.83|0.43|1.86|0.46|1.88|0.48|1.83|0.43|0
1682689800000|2023-04-28 13:50:00|1.85|0.45|1.87|0.47|1.87|0.47|1.85|0.45|0
1682690100000|2023-04-28 13:55:00|1.86|0.46|1.85|0.45|1.88|0.48|1.85|0.45|0
1682690400000|2023-04-28 14:00:00|1.84|0.44|1.9|0.5|1.91|0.51|1.83|0.43|0
1682690700000|2023-04-28 14:05:00|1.91|0.51|2.01|0.61|2.03|0.63|1.9|0.5|0
1682691000000|2023-04-28 14:10:00|2.02|0.62|2.04|0.64|2.06|0.66|2|0.6|0
1682691300000|2023-04-28 14:15:00|2.03|0.63|2.08|0.68|2.08|0.68|2.03|0.63|0
1682691600000|2023-04-28 14:20:00|2.09|0.69|1.99|0.59|2.09|0.69|1.95|0.55|0
1682691900000|2023-04-28 14:25:00|2|0.6|2|0.6|2.01|0.61|1.98|0.58|0
1682692200000|2023-04-28 14:30:00|2.01|0.61|1.98|0.58|2.01|0.61|1.94|0.54|0
1682692500000|2023-04-28 14:35:00|1.97|0.57|1.91|0.51|1.98|0.58|1.85|0.45|0
1682692800000|2023-04-28 14:40:00|1.92|0.52|1.92|0.52|1.93|0.53|1.87|0.47|0
1682693100000|2023-04-28 14:45:00|1.91|0.51|1.99|0.59|2|0.6|1.9|0.5|0
1682693400000|2023-04-28 14:50:00|2|0.6|1.99|0.59|2.01|0.61|1.97|0.57|0
1682693700000|2023-04-28 14:55:00|2|0.6|1.83|0.43|2|0.6|1.8|0.4|0
1682694000000|2023-04-28 15:00:00|1.82|0.42|1.94|0.54|1.96|0.56|1.74|0.34|0
1682694300000|2023-04-28 15:05:00|1.95|0.55|2.05|0.65|2.06|0.66|1.95|0.55|0
1682694600000|2023-04-28 15:10:00|2.04|0.64|2.03|0.63|2.07|0.67|2.03|0.63|0
1682694900000|2023-04-28 15:15:00|2.02|0.62|1.99|0.59|2.03|0.63|1.94|0.54|0
1682695200000|2023-04-28 15:20:00|1.98|0.58|1.98|0.58|1.99|0.59|1.96|0.56|0
1682695500000|2023-04-28 15:25:00|1.97|0.57|1.98|0.58|2|0.6|1.97|0.57|0
1682695800000|2023-04-28 15:30:00|1.99|0.59|2.03|0.63|2.05|0.65|1.99|0.59|0
1682696100000|2023-04-28 15:35:00|2.04|0.64|2.01|0.61|2.04|0.64|2|0.6|0
1682696400000|2023-04-28 15:40:00|2|0.6|2.03|0.63|2.04|0.64|1.99|0.59|0
1682696700000|2023-04-28 15:45:00|2.04|0.64|2.08|0.68|2.09|0.69|2.03|0.63|0
1682697000000|2023-04-28 15:50:00|2.09|0.69|1.98|0.58|2.1|0.7|1.98|0.58|0
1682697300000|2023-04-28 15:55:00|1.97|0.57|2.01|0.61|2.02|0.62|1.97|0.57|0
1682697600000|2023-04-28 16:00:00|2.02|0.62|2|0.6|2.03|0.63|1.98|0.58|0
1682697900000|2023-04-28 16:05:00|2.01|0.61|2.02|0.62|2.05|0.65|2|0.6|0
1682698200000|2023-04-28 16:10:00|2.03|0.63|2.04|0.64|2.05|0.65|2.03|0.63|0
1682698500000|2023-04-28 16:15:00|2.03|0.63|1.99|0.59|2.04|0.64|1.99|0.59|0
1682698800000|2023-04-28 16:20:00|1.98|0.58|2.01|0.61|2.02|0.62|1.97|0.57|0
1682699100000|2023-04-28 16:25:00|2|0.6|2.03|0.63|2.03|0.63|1.98|0.58|0
1682699400000|2023-04-28 16:30:00|2.04|0.64|2.02|0.62|2.06|0.66|2.02|0.62|0
1682699700000|2023-04-28 16:35:00|2.03|0.63|2|0.6|2.03|0.63|2|0.6|0
1682700000000|2023-04-28 16:40:00|1.99|0.59|2.04|0.64|2.05|0.65|1.99|0.59|0
1682700300000|2023-04-28 16:45:00|2.05|0.65|2.05|0.65|2.05|0.65|2.01|0.61|0
1682700600000|2023-04-28 16:50:00|2.04|0.64|2.06|0.66|2.07|0.67|2.04|0.64|0
1682700900000|2023-04-28 16:55:00|2.07|0.67|2.14|0.74|2.15|0.75|2.06|0.66|0
1682701200000|2023-04-28 17:00:00|2.13|0.73|2.12|0.72|2.14|0.74|2.07|0.67|0
1682701500000|2023-04-28 17:05:00|2.11|0.71|2.12|0.72|2.15|0.75|2.11|0.71|0
1682701800000|2023-04-28 17:10:00|2.11|0.71|2.15|0.75|2.15|0.75|2.11|0.71|0
1682702100000|2023-04-28 17:15:00|2.14|0.74|2.12|0.72|2.15|0.75|2.11|0.71|0
1682702400000|2023-04-28 17:20:00|2.13|0.73|2.13|0.73|2.13|0.73|2.11|0.71|0
1682702700000|2023-04-28 17:25:00|2.14|0.74|2.14|0.74|2.15|0.75|2.12|0.72|0
1682703000000|2023-04-28 17:30:00|2.15|0.75|2.13|0.73|2.15|0.75|2.12|0.72|0
1682703300000|2023-04-28 17:35:00|2.12|0.72|2.1|0.7|2.13|0.73|2.05|0.65|0
1682703600000|2023-04-28 17:40:00|2.11|0.71|2.1|0.7|2.12|0.72|2.09|0.69|0
1682703900000|2023-04-28 17:45:00|2.09|0.69|2.08|0.68|2.11|0.71|2.07|0.67|0
1682704200000|2023-04-28 17:50:00|2.07|0.67|1.87|0.47|2.09|0.69|1.87|0.47|0
1682704500000|2023-04-28 17:55:00|1.86|0.46|1.89|0.49|1.89|0.49|1.85|0.45|0
1682704800000|2023-04-28 18:00:00|1.88|0.48|1.94|0.54|1.95|0.55|1.88|0.48|0
1682705100000|2023-04-28 18:05:00|1.95|0.55|1.92|0.52|1.95|0.55|1.92|0.52|0
1682705400000|2023-04-28 18:10:00|1.91|0.51|1.87|0.47|1.91|0.51|1.86|0.46|0
1682705700000|2023-04-28 18:15:00|1.86|0.46|1.9|0.5|1.92|0.52|1.86|0.46|0
1682706000000|2023-04-28 18:20:00|1.91|0.51|1.88|0.48|1.91|0.51|1.86|0.46|0
1682706300000|2023-04-28 18:25:00|1.87|0.47|1.87|0.47|1.88|0.48|1.85|0.45|0
1682706600000|2023-04-28 18:30:00|1.86|0.46|1.86|0.46|1.88|0.48|1.84|0.44|0
1682706900000|2023-04-28 18:35:00|1.85|0.45|1.83|0.43|1.85|0.45|1.82|0.42|0
1682707200000|2023-04-28 18:40:00|1.84|0.44|1.82|0.42|1.85|0.45|1.8|0.4|0
1682707500000|2023-04-28 18:45:00|1.81|0.41|1.81|0.41|1.84|0.44|1.79|0.39|0
1682707800000|2023-04-28 18:50:00|1.8|0.4|1.83|0.43|1.84|0.44|1.8|0.4|0
1682708100000|2023-04-28 18:55:00|1.82|0.42|1.87|0.47|1.87|0.47|1.82|0.42|0
1682708400000|2023-04-28 19:00:00|1.86|0.46|1.89|0.49|1.9|0.5|1.86|0.46|0
1682708700000|2023-04-28 19:05:00|1.88|0.48|1.74|0.34|1.89|0.49|1.72|0.32|0
1682709000000|2023-04-28 19:10:00|1.73|0.33|1.75|0.35|1.76|0.36|1.73|0.33|0
1682709300000|2023-04-28 19:15:00|1.74|0.34|1.86|0.46|1.87|0.47|1.74|0.34|0
1682709600000|2023-04-28 19:20:00|1.85|0.45|1.81|0.41|1.86|0.46|1.8|0.4|0
1682709900000|2023-04-28 19:25:00|1.82|0.42|1.8|0.4|1.82|0.42|1.78|0.38|0
1682710200000|2023-04-28 19:30:00|1.81|0.41|1.78|0.38|1.82|0.42|1.77|0.37|0
1682710500000|2023-04-28 19:35:00|1.77|0.37|1.8|0.4|1.81|0.41|1.77|0.37|0
1682710800000|2023-04-28 19:40:00|1.79|0.39|1.83|0.43|1.83|0.43|1.79|0.39|0
1682711100000|2023-04-28 19:45:00|1.84|0.44|1.81|0.41|1.84|0.44|1.79|0.39|0
1682711400000|2023-04-28 19:50:00|1.8|0.4|1.84|0.44|1.84|0.44|1.8|0.4|0
1682711700000|2023-04-28 19:55:00|1.85|0.45|1.9|0.5|1.91|0.51|1.84|0.44|0
1682712000000|2023-04-28 20:00:00|1.91|0.51|1.83|0.43|1.96|0.56|1.83|0.43|0
1682712300000|2023-04-28 20:05:00|1.84|0.44|1.84|0.44|1.84|0.44|1.83|0.43|0
1682712600000|2023-04-28 20:10:00|1.85|0.45|1.84|0.44|1.86|0.46|1.84|0.44|0
1682901900000|2023-05-01 00:45:00|1.81|0.21|1.82|0.22|1.82|0.22|1.81|0.21|0
1682902200000|2023-05-01 00:50:00|1.83|0.23|1.81|0.21|1.83|0.23|1.81|0.21|0
1682902500000|2023-05-01 00:55:00|1.82|0.22|1.82|0.22|1.82|0.22|1.81|0.21|0
1682912400000|2023-05-01 03:40:00|1.87|0.27|1.87|0.27|1.87|0.27|1.87|0.27|0
1682912700000|2023-05-01 03:45:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1682913000000|2023-05-01 03:50:00|1.87|0.27|1.87|0.27|1.87|0.27|1.86|0.26|0
1682913300000|2023-05-01 03:55:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1682913600000|2023-05-01 04:00:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1682914200000|2023-05-01 04:10:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1682914500000|2023-05-01 04:15:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1682915100000|2023-05-01 04:25:00|1.87|0.27|1.87|0.27|1.87|0.27|1.87|0.27|0
1682915400000|2023-05-01 04:30:00|1.86|0.26|1.86|0.26|1.86|0.26|1.86|0.26|0
1682915700000|2023-05-01 04:35:00|1.85|0.25|1.85|0.25|1.85|0.25|1.85|0.25|0
1682916000000|2023-05-01 04:40:00|1.86|0.26|1.86|0.26|1.86|0.26|1.85|0.25|0
1682916300000|2023-05-01 04:45:00|1.87|0.27|1.87|0.27|1.87|0.27|1.86|0.26|0
1682916600000|2023-05-01 04:50:00|1.86|0.26|1.86|0.26|1.86|0.26|1.86|0.26|0
1682917200000|2023-05-01 05:00:00|1.85|0.25|1.85|0.25|1.85|0.25|1.85|0.25|0
1682917500000|2023-05-01 05:05:00|1.84|0.24|1.85|0.25|1.85|0.25|1.84|0.24|0
1682917800000|2023-05-01 05:10:00|1.84|0.24|1.85|0.25|1.85|0.25|1.84|0.24|0
1682918100000|2023-05-01 05:15:00|1.86|0.26|1.86|0.26|1.86|0.26|1.85|0.25|0
1682918700000|2023-05-01 05:25:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1682919000000|2023-05-01 05:30:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1682919300000|2023-05-01 05:35:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1682919600000|2023-05-01 05:40:00|1.85|0.25|1.85|0.25|1.86|0.26|1.85|0.25|0
1682919900000|2023-05-01 05:45:00|1.86|0.26|1.86|0.26|1.86|0.26|1.85|0.25|0
1682920200000|2023-05-01 05:50:00|1.85|0.25|1.87|0.27|1.88|0.28|1.85|0.25|0
1682920500000|2023-05-01 05:55:00|1.86|0.26|1.87|0.27|1.87|0.27|1.86|0.26|0
1682920800000|2023-05-01 06:00:00|1.86|0.26|1.85|0.25|1.87|0.27|1.83|0.23|0
1682921100000|2023-05-01 06:05:00|1.75|0.35|1.75|0.35|1.77|0.37|1.75|0.35|0
1682921400000|2023-05-01 06:10:00|1.76|0.36|1.76|0.36|1.76|0.36|1.75|0.35|0
1682921700000|2023-05-01 06:15:00|1.77|0.37|1.77|0.37|1.77|0.37|1.76|0.36|0
1682922000000|2023-05-01 06:20:00|1.76|0.36|1.76|0.36|1.77|0.37|1.76|0.36|0
1682922300000|2023-05-01 06:25:00|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1682922600000|2023-05-01 06:30:00|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1682922900000|2023-05-01 06:35:00|1.77|0.37|1.77|0.37|1.78|0.38|1.77|0.37|0
1682923200000|2023-05-01 06:40:00|1.78|0.38|1.79|0.39|1.8|0.4|1.77|0.37|0
1682923500000|2023-05-01 06:45:00|1.78|0.38|1.79|0.39|1.79|0.39|1.78|0.38|0
1682924400000|2023-05-01 07:00:00|1.78|0.38|1.78|0.38|1.79|0.39|1.78|0.38|0
1682924700000|2023-05-01 07:05:00|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1682925000000|2023-05-01 07:10:00|1.79|0.39|1.79|0.39|1.79|0.39|1.78|0.38|0
1682925600000|2023-05-01 07:20:00|1.8|0.4|1.78|0.38|1.8|0.4|1.78|0.38|0
1682925900000|2023-05-01 07:25:00|1.79|0.39|1.77|0.37|1.79|0.39|1.77|0.37|0
1682926200000|2023-05-01 07:30:00|1.78|0.38|1.76|0.36|1.78|0.38|1.76|0.36|0
1682926500000|2023-05-01 07:35:00|1.75|0.35|1.75|0.35|1.76|0.36|1.74|0.34|0
1682927100000|2023-05-01 07:45:00|1.76|0.36|1.75|0.35|1.76|0.36|1.74|0.34|0
1682927400000|2023-05-01 07:50:00|1.74|0.34|1.75|0.35|1.75|0.35|1.74|0.34|0
1682927700000|2023-05-01 07:55:00|1.76|0.36|1.76|0.36|1.76|0.36|1.75|0.35|0
1682928000000|2023-05-01 08:00:00|1.75|0.35|1.75|0.35|1.76|0.36|1.74|0.34|0
1682928300000|2023-05-01 08:05:00|1.74|0.34|1.73|0.33|1.75|0.35|1.73|0.33|0
1682928600000|2023-05-01 08:10:00|1.72|0.32|1.72|0.32|1.72|0.32|1.71|0.31|0
1682928900000|2023-05-01 08:15:00|1.71|0.31|1.71|0.31|1.71|0.31|1.7|0.3|0
1682929200000|2023-05-01 08:20:00|1.7|0.3|1.72|0.32|1.72|0.32|1.7|0.3|0
1682929500000|2023-05-01 08:25:00|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1682929800000|2023-05-01 08:30:00|1.7|0.3|1.7|0.3|1.7|0.3|1.69|0.29|0
1682930400000|2023-05-01 08:40:00|1.71|0.31|1.71|0.31|1.71|0.31|1.7|0.3|0
1682930700000|2023-05-01 08:45:00|1.7|0.3|1.72|0.32|1.72|0.32|1.7|0.3|0
1682931000000|2023-05-01 08:50:00|1.71|0.31|1.72|0.32|1.72|0.32|1.71|0.31|0
1682931300000|2023-05-01 08:55:00|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1682931600000|2023-05-01 09:00:00|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1682931900000|2023-05-01 09:05:00|1.72|0.32|1.72|0.32|1.72|0.32|1.71|0.31|0
1682932200000|2023-05-01 09:10:00|1.73|0.33|1.73|0.33|1.73|0.33|1.73|0.33|0
1682932500000|2023-05-01 09:15:00|1.74|0.34|1.75|0.35|1.75|0.35|1.73|0.33|0
1682932800000|2023-05-01 09:20:00|1.74|0.34|1.74|0.34|1.75|0.35|1.74|0.34|0
1682933100000|2023-05-01 09:25:00|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1682933400000|2023-05-01 09:30:00|1.75|0.35|1.75|0.35|1.75|0.35|1.74|0.34|0
1682933700000|2023-05-01 09:35:00|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1682934000000|2023-05-01 09:40:00|1.73|0.33|1.73|0.33|1.74|0.34|1.73|0.33|0
1682934900000|2023-05-01 09:55:00|1.72|0.32|1.74|0.34|1.74|0.34|1.72|0.32|0
1682935200000|2023-05-01 10:00:00|1.73|0.33|1.73|0.33|1.73|0.33|1.73|0.33|0
1682935500000|2023-05-01 10:05:00|1.74|0.34|1.73|0.33|1.74|0.34|1.73|0.33|0
1682935800000|2023-05-01 10:10:00|1.74|0.34|1.74|0.34|1.75|0.35|1.73|0.33|0
1682936100000|2023-05-01 10:15:00|1.73|0.33|1.72|0.32|1.74|0.34|1.72|0.32|0
1682936400000|2023-05-01 10:20:00|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1682936700000|2023-05-01 10:25:00|1.72|0.32|1.72|0.32|1.72|0.32|1.72|0.32|0
1682937000000|2023-05-01 10:30:00|1.71|0.31|1.71|0.31|1.71|0.31|1.71|0.31|0
1682937300000|2023-05-01 10:35:00|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1682937600000|2023-05-01 10:40:00|1.7|0.3|1.81|0.41|1.81|0.41|1.7|0.3|0
1682937900000|2023-05-01 10:45:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1682938200000|2023-05-01 10:50:00|1.82|0.42|1.82|0.42|1.83|0.43|1.82|0.42|0
1682938500000|2023-05-01 10:55:00|1.83|0.43|1.83|0.43|1.83|0.43|1.82|0.42|0
1682938800000|2023-05-01 11:00:00|1.82|0.42|1.82|0.42|1.83|0.43|1.82|0.42|0
1682939100000|2023-05-01 11:05:00|1.83|0.43|1.83|0.43|1.83|0.43|1.83|0.43|0
1682939400000|2023-05-01 11:10:00|1.82|0.42|1.81|0.41|1.83|0.43|1.81|0.41|0
1682939700000|2023-05-01 11:15:00|1.8|0.4|1.81|0.41|1.82|0.42|1.8|0.4|0
1682940000000|2023-05-01 11:20:00|1.82|0.42|1.82|0.42|1.82|0.42|1.81|0.41|0
1682940300000|2023-05-01 11:25:00|1.81|0.41|1.81|0.41|1.81|0.41|1.81|0.41|0
1682940900000|2023-05-01 11:35:00|1.82|0.42|1.82|0.42|1.82|0.42|1.81|0.41|0
1682941200000|2023-05-01 11:40:00|1.81|0.41|1.8|0.4|1.82|0.42|1.8|0.4|0
1682941500000|2023-05-01 11:45:00|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1682941800000|2023-05-01 11:50:00|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1682942100000|2023-05-01 11:55:00|1.79|0.39|1.78|0.38|1.79|0.39|1.77|0.37|0
1682942400000|2023-05-01 12:00:00|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1682942700000|2023-05-01 12:05:00|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1682943000000|2023-05-01 12:10:00|1.79|0.39|1.78|0.38|1.8|0.4|1.78|0.38|0
1682943300000|2023-05-01 12:15:00|1.77|0.37|1.78|0.38|1.78|0.38|1.76|0.36|0
1682943600000|2023-05-01 12:20:00|1.79|0.39|1.78|0.38|1.79|0.39|1.77|0.37|0
1682943900000|2023-05-01 12:25:00|1.79|0.39|1.78|0.38|1.79|0.39|1.77|0.37|0
1682944200000|2023-05-01 12:30:00|1.77|0.37|1.77|0.37|1.78|0.38|1.76|0.36|0
1682944500000|2023-05-01 12:35:00|1.78|0.38|1.81|0.41|1.81|0.41|1.78|0.38|0
1682944800000|2023-05-01 12:40:00|1.8|0.4|1.81|0.41|1.82|0.42|1.8|0.4|0
1682945100000|2023-05-01 12:45:00|1.8|0.4|1.8|0.4|1.8|0.4|1.8|0.4|0
1682945400000|2023-05-01 12:50:00|1.76|0.36|1.76|0.36|1.76|0.36|1.76|0.36|0
1682945700000|2023-05-01 12:55:00|1.77|0.37|1.77|0.37|1.77|0.37|1.77|0.37|0
1682946000000|2023-05-01 13:00:00|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1682946300000|2023-05-01 13:05:00|1.74|0.34|1.74|0.34|1.76|0.36|1.74|0.34|0
1682946600000|2023-05-01 13:10:00|1.73|0.33|1.73|0.33|1.74|0.34|1.73|0.33|0
1682946900000|2023-05-01 13:15:00|1.74|0.34|1.73|0.33|1.74|0.34|1.73|0.33|0
1682947200000|2023-05-01 13:20:00|1.74|0.34|1.72|0.32|1.74|0.34|1.72|0.32|0
1682947500000|2023-05-01 13:25:00|1.71|0.31|1.74|0.34|1.74|0.34|1.71|0.31|0
1682947800000|2023-05-01 13:30:00|1.76|0.36|1.78|0.38|1.78|0.38|1.75|0.35|0
1682948100000|2023-05-01 13:35:00|1.79|0.39|1.81|0.41|1.83|0.43|1.77|0.37|0
1682948400000|2023-05-01 13:40:00|1.82|0.42|1.82|0.42|1.83|0.43|1.8|0.4|0
1682948700000|2023-05-01 13:45:00|1.83|0.43|1.87|0.47|1.87|0.47|1.82|0.42|0
1682949000000|2023-05-01 13:50:00|1.86|0.46|1.85|0.45|1.88|0.48|1.85|0.45|0
1682949300000|2023-05-01 13:55:00|1.86|0.46|1.85|0.45|1.86|0.46|1.83|0.43|0
1682949600000|2023-05-01 14:00:00|1.84|0.44|1.81|0.41|1.84|0.44|1.78|0.38|0
1682949900000|2023-05-01 14:05:00|1.8|0.4|1.84|0.44|1.84|0.44|1.78|0.38|0
1682950200000|2023-05-01 14:10:00|1.85|0.45|1.83|0.43|1.86|0.46|1.81|0.41|0
1682950500000|2023-05-01 14:15:00|1.82|0.42|1.85|0.45|1.89|0.49|1.82|0.42|0
1682950800000|2023-05-01 14:20:00|1.84|0.44|1.81|0.41|1.86|0.46|1.78|0.38|0
1682951100000|2023-05-01 14:25:00|1.8|0.4|1.8|0.4|1.82|0.42|1.79|0.39|0
1682951400000|2023-05-01 14:30:00|1.81|0.41|1.76|0.36|1.82|0.42|1.75|0.35|0
1682951700000|2023-05-01 14:35:00|1.75|0.35|1.77|0.37|1.78|0.38|1.75|0.35|0
1682952000000|2023-05-01 14:40:00|1.78|0.38|1.78|0.38|1.78|0.38|1.74|0.34|0
1682952300000|2023-05-01 14:45:00|1.79|0.39|1.71|0.31|1.82|0.42|1.69|0.29|0
1682952600000|2023-05-01 14:50:00|1.72|0.32|1.7|0.3|1.72|0.32|1.69|0.29|0
1682952900000|2023-05-01 14:55:00|1.71|0.31|1.72|0.32|1.73|0.33|1.71|0.31|0
1682953200000|2023-05-01 15:00:00|1.73|0.33|1.7|0.3|1.74|0.34|1.68|0.28|0
1682953500000|2023-05-01 15:05:00|1.71|0.31|1.69|0.29|1.71|0.31|1.69|0.29|0
1682953800000|2023-05-01 15:10:00|1.7|0.3|1.67|0.27|1.7|0.3|1.66|0.26|0
1682954100000|2023-05-01 15:15:00|1.66|0.26|1.63|0.23|1.66|0.26|1.6|0.2|0
1682954400000|2023-05-01 15:20:00|1.62|0.22|1.6|0.2|1.65|0.25|1.6|0.2|0
1682954700000|2023-05-01 15:25:00|1.59|0.19|1.61|0.21|1.62|0.22|1.59|0.19|0
1682955000000|2023-05-01 15:30:00|1.6|0.2|1.61|0.21|1.62|0.22|1.6|0.2|0
1682955300000|2023-05-01 15:35:00|1.62|0.22|1.62|0.22|1.64|0.24|1.61|0.21|0
1682955600000|2023-05-01 15:40:00|1.61|0.21|1.64|0.24|1.64|0.24|1.61|0.21|0
1682955900000|2023-05-01 15:45:00|1.65|0.25|1.64|0.24|1.65|0.25|1.63|0.23|0
1682956200000|2023-05-01 15:50:00|1.63|0.23|1.64|0.24|1.65|0.25|1.63|0.23|0
1682956500000|2023-05-01 15:55:00|1.63|0.23|1.66|0.26|1.66|0.26|1.63|0.23|0
1682956800000|2023-05-01 16:00:00|1.67|0.27|1.69|0.29|1.69|0.29|1.66|0.26|0
1682957100000|2023-05-01 16:05:00|1.68|0.28|1.69|0.29|1.69|0.29|1.67|0.27|0
1682957400000|2023-05-01 16:10:00|1.7|0.3|1.68|0.28|1.7|0.3|1.67|0.27|0
1682957700000|2023-05-01 16:15:00|1.69|0.29|1.69|0.29|1.7|0.3|1.68|0.28|0
1682958000000|2023-05-01 16:20:00|1.7|0.3|1.7|0.3|1.7|0.3|1.69|0.29|0
1682958300000|2023-05-01 16:25:00|1.69|0.29|1.71|0.31|1.72|0.32|1.69|0.29|0
1682958600000|2023-05-01 16:30:00|1.72|0.32|1.75|0.35|1.77|0.37|1.71|0.31|0
1682958900000|2023-05-01 16:35:00|1.74|0.34|1.62|0.22|1.77|0.37|1.62|0.22|0
1682959200000|2023-05-01 16:40:00|1.61|0.21|1.79|0.39|1.81|0.41|1.61|0.21|0
1682959500000|2023-05-01 16:45:00|1.78|0.38|1.87|0.47|1.88|0.48|1.76|0.36|0
1682959800000|2023-05-01 16:50:00|1.88|0.48|1.89|0.49|1.89|0.49|1.88|0.48|0
1682960100000|2023-05-01 16:55:00|1.9|0.5|1.89|0.49|1.9|0.5|1.88|0.48|0
1682960400000|2023-05-01 17:00:00|1.9|0.5|1.88|0.48|1.91|0.51|1.87|0.47|0
1682960700000|2023-05-01 17:05:00|1.89|0.49|1.89|0.49|1.9|0.5|1.88|0.48|0
1682961000000|2023-05-01 17:10:00|1.88|0.48|1.89|0.49|1.9|0.5|1.88|0.48|0
1682961300000|2023-05-01 17:15:00|1.9|0.5|1.88|0.48|1.91|0.51|1.86|0.46|0
1682961600000|2023-05-01 17:20:00|1.87|0.47|1.89|0.49|1.9|0.5|1.87|0.47|0
1682961900000|2023-05-01 17:25:00|1.88|0.48|1.85|0.45|1.9|0.5|1.85|0.45|0
1682962200000|2023-05-01 17:30:00|1.84|0.44|1.86|0.46|1.86|0.46|1.83|0.43|0
1682962500000|2023-05-01 17:35:00|1.87|0.47|1.85|0.45|1.87|0.47|1.83|0.43|0
1682962800000|2023-05-01 17:40:00|1.86|0.46|1.86|0.46|1.89|0.49|1.85|0.45|0
1682963100000|2023-05-01 17:45:00|1.85|0.45|1.87|0.47|1.89|0.49|1.85|0.45|0
1682963400000|2023-05-01 17:50:00|1.88|0.48|1.86|0.46|1.88|0.48|1.85|0.45|0
1682963700000|2023-05-01 17:55:00|1.85|0.45|1.87|0.47|1.88|0.48|1.85|0.45|0
1682964000000|2023-05-01 18:00:00|1.88|0.48|1.86|0.46|1.88|0.48|1.85|0.45|0
1682964300000|2023-05-01 18:05:00|1.85|0.45|1.87|0.47|1.87|0.47|1.84|0.44|0
1682964600000|2023-05-01 18:10:00|1.86|0.46|1.84|0.44|1.87|0.47|1.84|0.44|0
1682964900000|2023-05-01 18:15:00|1.83|0.43|1.82|0.42|1.84|0.44|1.82|0.42|0
1682965200000|2023-05-01 18:20:00|1.83|0.43|1.82|0.42|1.84|0.44|1.82|0.42|0
1682965500000|2023-05-01 18:25:00|1.81|0.41|1.82|0.42|1.83|0.43|1.8|0.4|0
1682965800000|2023-05-01 18:30:00|1.81|0.41|1.72|0.32|1.82|0.42|1.72|0.32|0
1682966100000|2023-05-01 18:35:00|1.73|0.33|1.99|0.59|1.99|0.59|1.7|0.3|0
1682966400000|2023-05-01 18:40:00|1.98|0.58|2.01|0.61|2.02|0.62|1.95|0.55|0
1682966700000|2023-05-01 18:45:00|2|0.6|2|0.6|2.01|0.61|1.98|0.58|0
1682967000000|2023-05-01 18:50:00|2.01|0.61|2|0.6|2.01|0.61|1.98|0.58|0
1682967300000|2023-05-01 18:55:00|1.99|0.59|2.02|0.62|2.04|0.64|1.99|0.59|0
1682967600000|2023-05-01 19:00:00|2.03|0.63|2|0.6|2.04|0.64|1.99|0.59|0
1682967900000|2023-05-01 19:05:00|2.01|0.61|2.01|0.61|2.02|0.62|2|0.6|0
1682968200000|2023-05-01 19:10:00|2.02|0.62|2|0.6|2.02|0.62|2|0.6|0
1682968500000|2023-05-01 19:15:00|1.99|0.59|1.98|0.58|2|0.6|1.97|0.57|0
1682968800000|2023-05-01 19:20:00|1.99|0.59|2|0.6|2.01|0.61|1.99|0.59|0
1682969100000|2023-05-01 19:25:00|1.99|0.59|1.99|0.59|2|0.6|1.98|0.58|0
1682969400000|2023-05-01 19:30:00|1.98|0.58|1.98|0.58|2.01|0.61|1.97|0.57|0
1682969700000|2023-05-01 19:35:00|1.97|0.57|1.93|0.53|1.98|0.58|1.93|0.53|0
1682970000000|2023-05-01 19:40:00|1.92|0.52|1.96|0.56|1.97|0.57|1.92|0.52|0
1682970300000|2023-05-01 19:45:00|1.97|0.57|2|0.6|2.01|0.61|1.97|0.57|0
1682970600000|2023-05-01 19:50:00|2.01|0.61|1.99|0.59|2.01|0.61|1.97|0.57|0
1682970900000|2023-05-01 19:55:00|1.98|0.58|1.96|0.56|2.01|0.61|1.96|0.56|0
1682971200000|2023-05-01 20:00:00|1.97|0.57|1.99|0.59|2|0.6|1.96|0.56|0
1682971500000|2023-05-01 20:05:00|1.98|0.58|1.96|0.56|1.98|0.58|1.95|0.55|0
1682971800000|2023-05-01 20:10:00|1.95|0.55|1.96|0.56|1.96|0.56|1.95|0.55|0
1682972100000|2023-05-01 20:15:00|2.06|0.46|2.06|0.46|2.07|0.47|2.06|0.46|0
1682972400000|2023-05-01 20:20:00|2.07|0.47|2.04|0.44|2.07|0.47|2.04|0.44|0
1682972700000|2023-05-01 20:25:00|2.05|0.45|2.05|0.45|2.06|0.46|2.04|0.44|0
1682973000000|2023-05-01 20:30:00|2.04|0.44|2.04|0.44|2.05|0.45|2.04|0.44|0
1682973300000|2023-05-01 20:35:00|2.03|0.43|2.01|0.41|2.04|0.44|2.01|0.41|0
1682973600000|2023-05-01 20:40:00|2.02|0.42|2.01|0.41|2.02|0.42|2.01|0.41|0
1682973900000|2023-05-01 20:45:00|2|0.4|2|0.4|2.01|0.41|1.98|0.38|0
1682974200000|2023-05-01 20:50:00|1.99|0.39|1.99|0.39|1.99|0.39|1.98|0.38|0
1682974500000|2023-05-01 20:55:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1682976000000|2023-05-01 21:20:00|2.07|0.47|2.07|0.47|2.07|0.47|2.07|0.47|0
1682976300000|2023-05-01 21:25:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1682978100000|2023-05-01 21:55:00|2.06|0.46|2.06|0.46|2.07|0.47|2.06|0.46|0
1682978400000|2023-05-01 22:00:00|2.07|0.47|2.06|0.46|2.07|0.47|2.04|0.44|0
1682978700000|2023-05-01 22:05:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1682979000000|2023-05-01 22:10:00|2.05|0.45|2.05|0.45|2.06|0.46|2.05|0.45|0
1682979300000|2023-05-01 22:15:00|2.06|0.46|2.06|0.46|2.06|0.46|2.05|0.45|0
1682979600000|2023-05-01 22:20:00|2.05|0.45|2.05|0.45|2.06|0.46|2.05|0.45|0
1682979900000|2023-05-01 22:25:00|2.06|0.46|2.07|0.47|2.07|0.47|2.05|0.45|0
1682980200000|2023-05-01 22:30:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1682980500000|2023-05-01 22:35:00|2.08|0.48|2.08|0.48|2.08|0.48|2.08|0.48|0
1682980800000|2023-05-01 22:40:00|2.07|0.47|2.07|0.47|2.08|0.48|2.06|0.46|0
1682981100000|2023-05-01 22:45:00|2.06|0.46|2.06|0.46|2.07|0.47|2.06|0.46|0
1682981400000|2023-05-01 22:50:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1682981700000|2023-05-01 22:55:00|2.07|0.47|2.06|0.46|2.07|0.47|2.06|0.46|0
1682982000000|2023-05-01 23:00:00|2.07|0.47|2.07|0.47|2.08|0.48|2.07|0.47|0
1682982300000|2023-05-01 23:05:00|2.08|0.48|2.08|0.48|2.08|0.48|2.08|0.48|0
1682982600000|2023-05-01 23:10:00|2.07|0.47|2.07|0.47|2.08|0.48|2.07|0.47|0
1682983200000|2023-05-01 23:20:00|2.06|0.46|2.06|0.46|2.07|0.47|2.06|0.46|0
1682983500000|2023-05-01 23:25:00|2.07|0.47|2.06|0.46|2.07|0.47|2.06|0.46|0
1682983800000|2023-05-01 23:30:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1682984100000|2023-05-01 23:35:00|2.05|0.45|2.06|0.46|2.07|0.47|2.05|0.45|0
1682984400000|2023-05-01 23:40:00|2.07|0.47|2.06|0.46|2.07|0.47|2.06|0.46|0
1682984700000|2023-05-01 23:45:00|2.07|0.47|2.06|0.46|2.07|0.47|2.06|0.46|0
1682985000000|2023-05-01 23:50:00|2.07|0.47|2.06|0.46|2.07|0.47|2.06|0.46|0
1682985300000|2023-05-01 23:55:00|2.07|0.47|2.06|0.46|2.07|0.47|2.06|0.46|0
1682985600000|2023-05-02 00:00:00|2.05|0.45|2.07|0.47|2.07|0.47|2.05|0.45|0
1682985900000|2023-05-02 00:05:00|2.08|0.48|2.09|0.49|2.09|0.49|2.07|0.47|0
1682986200000|2023-05-02 00:10:00|2.08|0.48|2.08|0.48|2.09|0.49|2.08|0.48|0
1682986500000|2023-05-02 00:15:00|2.07|0.47|2.07|0.47|2.08|0.48|2.06|0.46|0
1682986800000|2023-05-02 00:20:00|2.06|0.46|2.04|0.44|2.06|0.46|2.03|0.43|0
1682987100000|2023-05-02 00:25:00|2.05|0.45|2.03|0.43|2.05|0.45|2.03|0.43|0
1682987400000|2023-05-02 00:30:00|2.04|0.44|2.04|0.44|2.04|0.44|2.03|0.43|0
1682987700000|2023-05-02 00:35:00|2.03|0.43|2.03|0.43|2.05|0.45|2.03|0.43|0
1682988000000|2023-05-02 00:40:00|2.04|0.44|2.04|0.44|2.04|0.44|2.03|0.43|0
1682988300000|2023-05-02 00:45:00|2.03|0.43|2.03|0.43|2.04|0.44|2.03|0.43|0
1682988600000|2023-05-02 00:50:00|2.04|0.44|2.03|0.43|2.04|0.44|2.03|0.43|0
1682988900000|2023-05-02 00:55:00|2.04|0.44|2.04|0.44|2.04|0.44|2.03|0.43|0
1682989200000|2023-05-02 01:00:00|2.03|0.43|2.04|0.44|2.04|0.44|2.03|0.43|0
1682989500000|2023-05-02 01:05:00|2.05|0.45|2.05|0.45|2.05|0.45|2.05|0.45|0
1682989800000|2023-05-02 01:10:00|2.04|0.44|2.05|0.45|2.05|0.45|2.04|0.44|0
1682990100000|2023-05-02 01:15:00|2.06|0.46|2.07|0.47|2.07|0.47|2.05|0.45|0
1682990400000|2023-05-02 01:20:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1682990700000|2023-05-02 01:25:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1682991000000|2023-05-02 01:30:00|2.08|0.48|2.08|0.48|2.09|0.49|2.08|0.48|0
1682991300000|2023-05-02 01:35:00|2.09|0.49|2.1|0.5|2.11|0.51|2.08|0.48|0
1682991600000|2023-05-02 01:40:00|2.11|0.51|2.09|0.49|2.11|0.51|2.09|0.49|0
1682991900000|2023-05-02 01:45:00|2.08|0.48|2.07|0.47|2.09|0.49|2.07|0.47|0
1682992200000|2023-05-02 01:50:00|2.06|0.46|2.07|0.47|2.08|0.48|2.06|0.46|0
1682992500000|2023-05-02 01:55:00|2.08|0.48|2.08|0.48|2.08|0.48|2.07|0.47|0
1682992800000|2023-05-02 02:00:00|2.09|0.49|2.08|0.48|2.09|0.49|2.07|0.47|0
1682993100000|2023-05-02 02:05:00|2.07|0.47|2.06|0.46|2.07|0.47|2.05|0.45|0
1682993400000|2023-05-02 02:10:00|2.07|0.47|2.07|0.47|2.07|0.47|2.06|0.46|0
1682993700000|2023-05-02 02:15:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1682994000000|2023-05-02 02:20:00|2.08|0.48|2.08|0.48|2.08|0.48|2.08|0.48|0
1682994300000|2023-05-02 02:25:00|2.07|0.47|2.07|0.47|2.07|0.47|2.07|0.47|0
1682994600000|2023-05-02 02:30:00|2.08|0.48|2.08|0.48|2.08|0.48|2.07|0.47|0
1682995800000|2023-05-02 02:50:00|2.09|0.49|2.09|0.49|2.09|0.49|2.08|0.48|0
1682996700000|2023-05-02 03:05:00|2.1|0.5|2.1|0.5|2.11|0.51|2.1|0.5|0
1682997000000|2023-05-02 03:10:00|2.11|0.51|2.11|0.51|2.11|0.51|2.11|0.51|0
1682997600000|2023-05-02 03:20:00|2.1|0.5|2.1|0.5|2.1|0.5|2.1|0.5|0
1682998200000|2023-05-02 03:30:00|2.09|0.49|2.1|0.5|2.1|0.5|2.09|0.49|0
1682998500000|2023-05-02 03:35:00|2.11|0.51|2.11|0.51|2.11|0.51|2.11|0.51|0
1682998800000|2023-05-02 03:40:00|2.1|0.5|2.1|0.5|2.11|0.51|2.1|0.5|0
1682999400000|2023-05-02 03:50:00|2.11|0.51|2.11|0.51|2.11|0.51|2.11|0.51|0
1683000000000|2023-05-02 04:00:00|2.12|0.52|2.11|0.51|2.12|0.52|2.11|0.51|0
1683000300000|2023-05-02 04:05:00|2.12|0.52|2.12|0.52|2.12|0.52|2.12|0.52|0
1683000600000|2023-05-02 04:10:00|2.13|0.53|2.13|0.53|2.13|0.53|2.12|0.52|0
1683000900000|2023-05-02 04:15:00|2.12|0.52|2.11|0.51|2.12|0.52|2.11|0.51|0
1683001200000|2023-05-02 04:20:00|2.1|0.5|2.11|0.51|2.11|0.51|2.1|0.5|0
1683001500000|2023-05-02 04:25:00|2.1|0.5|2.11|0.51|2.11|0.51|2.1|0.5|0
1683001800000|2023-05-02 04:30:00|2.1|0.5|2.11|0.51|2.11|0.51|2.09|0.49|0
1683002100000|2023-05-02 04:35:00|2.12|0.52|2.12|0.52|2.12|0.52|2.11|0.51|0
1683002400000|2023-05-02 04:40:00|2.11|0.51|2.12|0.52|2.12|0.52|2.11|0.51|0
1683002700000|2023-05-02 04:45:00|2.11|0.51|2.12|0.52|2.12|0.52|2.11|0.51|0
1683003000000|2023-05-02 04:50:00|2.11|0.51|2.12|0.52|2.12|0.52|2.11|0.51|0
1683003300000|2023-05-02 04:55:00|2.11|0.51|2.11|0.51|2.12|0.52|2.11|0.51|0
1683003600000|2023-05-02 05:00:00|2.12|0.52|2.11|0.51|2.12|0.52|2.11|0.51|0
1683003900000|2023-05-02 05:05:00|2.12|0.52|2.13|0.53|2.14|0.54|2.11|0.51|0
1683004200000|2023-05-02 05:10:00|2.14|0.54|2.13|0.53|2.14|0.54|2.12|0.52|0
1683004800000|2023-05-02 05:20:00|2.14|0.54|2.13|0.53|2.14|0.54|2.13|0.53|0
1683005100000|2023-05-02 05:25:00|2.14|0.54|2.14|0.54|2.14|0.54|2.13|0.53|0
1683005700000|2023-05-02 05:35:00|2.15|0.55|2.15|0.55|2.15|0.55|2.14|0.54|0
1683006000000|2023-05-02 05:40:00|2.14|0.54|2.14|0.54|2.14|0.54|2.14|0.54|0
1683006300000|2023-05-02 05:45:00|2.13|0.53|2.13|0.53|2.14|0.54|2.13|0.53|0
1683006600000|2023-05-02 05:50:00|2.14|0.54|2.13|0.53|2.14|0.54|2.12|0.52|0
1683006900000|2023-05-02 05:55:00|2.12|0.52|2.12|0.52|2.13|0.53|2.12|0.52|0
1683007200000|2023-05-02 06:00:00|2.11|0.51|2.13|0.53|2.13|0.53|2.11|0.51|0
1683007500000|2023-05-02 06:05:00|2.02|0.62|2|0.6|2.02|0.62|2|0.6|0
1683007800000|2023-05-02 06:10:00|1.99|0.59|1.99|0.59|2|0.6|1.99|0.59|0
1683008100000|2023-05-02 06:15:00|2|0.6|2|0.6|2.01|0.61|2|0.6|0
1683008400000|2023-05-02 06:20:00|2.01|0.61|2.02|0.62|2.02|0.62|2|0.6|0
1683008700000|2023-05-02 06:25:00|2.03|0.63|2.01|0.61|2.03|0.63|2.01|0.61|0
1683009000000|2023-05-02 06:30:00|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1683009300000|2023-05-02 06:35:00|2.03|0.63|2.03|0.63|2.03|0.63|2.02|0.62|0
1683009600000|2023-05-02 06:40:00|2.04|0.64|2.05|0.65|2.05|0.65|2.04|0.64|0
1683009900000|2023-05-02 06:45:00|1.78|0.38|1.78|0.38|1.78|0.38|1.78|0.38|0
1683010200000|2023-05-02 06:50:00|1.77|0.37|1.77|0.37|1.78|0.38|1.77|0.37|0
1683010500000|2023-05-02 06:55:00|1.78|0.38|1.78|0.38|1.79|0.39|1.77|0.37|0
1683010800000|2023-05-02 07:00:00|1.77|0.37|1.79|0.39|1.8|0.4|1.76|0.36|0
1683011100000|2023-05-02 07:05:00|1.8|0.4|1.8|0.4|1.82|0.42|1.79|0.39|0
1683011400000|2023-05-02 07:10:00|1.81|0.41|1.79|0.39|1.81|0.41|1.78|0.38|0
1683011700000|2023-05-02 07:15:00|1.8|0.4|1.77|0.37|1.8|0.4|1.77|0.37|0
1683012000000|2023-05-02 07:20:00|1.76|0.36|1.75|0.35|1.76|0.36|1.74|0.34|0
1683012300000|2023-05-02 07:25:00|1.74|0.34|1.75|0.35|1.76|0.36|1.74|0.34|0
1683012600000|2023-05-02 07:30:00|1.76|0.36|1.74|0.34|1.76|0.36|1.73|0.33|0
1683012900000|2023-05-02 07:35:00|1.75|0.35|1.75|0.35|1.75|0.35|1.73|0.33|0
1683013200000|2023-05-02 07:40:00|1.74|0.34|1.74|0.34|1.75|0.35|1.74|0.34|0
1683013500000|2023-05-02 07:45:00|1.75|0.35|1.74|0.34|1.75|0.35|1.73|0.33|0
1683013800000|2023-05-02 07:50:00|1.73|0.33|1.72|0.32|1.74|0.34|1.72|0.32|0
1683014100000|2023-05-02 07:55:00|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1683014400000|2023-05-02 08:00:00|1.71|0.31|1.69|0.29|1.71|0.31|1.69|0.29|0
1683014700000|2023-05-02 08:05:00|1.7|0.3|1.71|0.31|1.72|0.32|1.7|0.3|0
1683015000000|2023-05-02 08:10:00|1.72|0.32|1.78|0.38|1.87|0.47|1.71|0.31|0
1683015300000|2023-05-02 08:15:00|1.77|0.37|1.79|0.39|1.79|0.39|1.77|0.37|0
1683015600000|2023-05-02 08:20:00|1.78|0.38|1.76|0.36|1.79|0.39|1.76|0.36|0
1683015900000|2023-05-02 08:25:00|1.77|0.37|1.77|0.37|1.78|0.38|1.76|0.36|0
1683016200000|2023-05-02 08:30:00|1.78|0.38|1.78|0.38|1.78|0.38|1.77|0.37|0
1683016500000|2023-05-02 08:35:00|1.77|0.37|1.77|0.37|1.77|0.37|1.76|0.36|0
1683016800000|2023-05-02 08:40:00|1.78|0.38|1.78|0.38|1.79|0.39|1.78|0.38|0
1683017100000|2023-05-02 08:45:00|1.79|0.39|1.79|0.39|1.79|0.39|1.78|0.38|0
1683017400000|2023-05-02 08:50:00|1.78|0.38|1.76|0.36|1.79|0.39|1.76|0.36|0
1683017700000|2023-05-02 08:55:00|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1683018000000|2023-05-02 09:00:00|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1683018300000|2023-05-02 09:05:00|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1683018600000|2023-05-02 09:10:00|1.77|0.37|1.74|0.34|1.77|0.37|1.74|0.34|0
1683018900000|2023-05-02 09:15:00|1.75|0.35|1.77|0.37|1.77|0.37|1.75|0.35|0
1683019200000|2023-05-02 09:20:00|1.76|0.36|1.76|0.36|1.77|0.37|1.76|0.36|0
1683019500000|2023-05-02 09:25:00|1.77|0.37|1.76|0.36|1.77|0.37|1.75|0.35|0
1683019800000|2023-05-02 09:30:00|1.75|0.35|1.75|0.35|1.76|0.36|1.75|0.35|0
1683020100000|2023-05-02 09:35:00|1.76|0.36|1.78|0.38|1.79|0.39|1.76|0.36|0
1683020400000|2023-05-02 09:40:00|1.79|0.39|1.8|0.4|1.8|0.4|1.78|0.38|0
1683020700000|2023-05-02 09:45:00|1.79|0.39|1.79|0.39|1.8|0.4|1.79|0.39|0
1683021000000|2023-05-02 09:50:00|1.8|0.4|1.79|0.39|1.8|0.4|1.79|0.39|0
1683021300000|2023-05-02 09:55:00|1.78|0.38|1.77|0.37|1.78|0.38|1.77|0.37|0
1683021600000|2023-05-02 10:00:00|1.76|0.36|1.74|0.34|1.77|0.37|1.74|0.34|0
1683021900000|2023-05-02 10:05:00|1.75|0.35|1.75|0.35|1.75|0.35|1.75|0.35|0
1683022200000|2023-05-02 10:10:00|1.74|0.34|1.75|0.35|1.76|0.36|1.73|0.33|0
1683022500000|2023-05-02 10:15:00|1.74|0.34|1.75|0.35|1.75|0.35|1.74|0.34|0
1683022800000|2023-05-02 10:20:00|1.74|0.34|1.75|0.35|1.76|0.36|1.74|0.34|0
1683023100000|2023-05-02 10:25:00|1.76|0.36|1.76|0.36|1.76|0.36|1.75|0.35|0
1683023400000|2023-05-02 10:30:00|1.75|0.35|1.75|0.35|1.76|0.36|1.75|0.35|0
1683023700000|2023-05-02 10:35:00|1.76|0.36|1.76|0.36|1.76|0.36|1.75|0.35|0
1683024000000|2023-05-02 10:40:00|1.75|0.35|1.75|0.35|1.76|0.36|1.75|0.35|0
1683024300000|2023-05-02 10:45:00|1.74|0.34|1.77|0.37|1.77|0.37|1.74|0.34|0
1683024900000|2023-05-02 10:55:00|1.76|0.36|1.77|0.37|1.77|0.37|1.76|0.36|0
1683025200000|2023-05-02 11:00:00|1.76|0.36|1.76|0.36|1.76|0.36|1.76|0.36|0
1683025500000|2023-05-02 11:05:00|1.77|0.37|1.78|0.38|1.78|0.38|1.76|0.36|0
1683025800000|2023-05-02 11:10:00|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1683026100000|2023-05-02 11:15:00|1.79|0.39|1.79|0.39|1.79|0.39|1.78|0.38|0
1683026400000|2023-05-02 11:20:00|1.8|0.4|1.78|0.38|1.8|0.4|1.78|0.38|0
1683026700000|2023-05-02 11:25:00|1.77|0.37|1.76|0.36|1.78|0.38|1.76|0.36|0
1683027000000|2023-05-02 11:30:00|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1683027300000|2023-05-02 11:35:00|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1683027600000|2023-05-02 11:40:00|1.77|0.37|1.77|0.37|1.77|0.37|1.76|0.36|0
1683027900000|2023-05-02 11:45:00|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1683028200000|2023-05-02 11:50:00|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1683028500000|2023-05-02 11:55:00|1.76|0.36|1.76|0.36|1.77|0.37|1.75|0.35|0
1683028800000|2023-05-02 12:00:00|1.75|0.35|1.75|0.35|1.76|0.36|1.74|0.34|0
1683029100000|2023-05-02 12:05:00|1.74|0.34|1.75|0.35|1.75|0.35|1.74|0.34|0
1683029400000|2023-05-02 12:10:00|1.74|0.34|1.74|0.34|1.75|0.35|1.74|0.34|0
1683029700000|2023-05-02 12:15:00|1.73|0.33|1.74|0.34|1.74|0.34|1.73|0.33|0
1683030000000|2023-05-02 12:20:00|1.73|0.33|1.73|0.33|1.73|0.33|1.73|0.33|0
1683030300000|2023-05-02 12:25:00|1.74|0.34|1.73|0.33|1.74|0.34|1.73|0.33|0
1683030600000|2023-05-02 12:30:00|1.72|0.32|1.74|0.34|1.75|0.35|1.71|0.31|0
1683030900000|2023-05-02 12:35:00|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1683031200000|2023-05-02 12:40:00|1.73|0.33|1.75|0.35|1.76|0.36|1.73|0.33|0
1683031500000|2023-05-02 12:45:00|1.74|0.34|1.73|0.33|1.75|0.35|1.73|0.33|0
1683031800000|2023-05-02 12:50:00|1.84|0.44|2.1|0.7|2.2|0.8|1.43|0.03|0
1683032100000|2023-05-02 12:55:00|2.11|0.71|2.08|0.68|2.12|0.72|2.08|0.68|0
1683032400000|2023-05-02 13:00:00|2.09|0.69|2.09|0.69|2.1|0.7|2.08|0.68|0
1683032700000|2023-05-02 13:05:00|2.08|0.68|2.07|0.67|2.08|0.68|2.07|0.67|0
1683033000000|2023-05-02 13:10:00|2.06|0.66|2.07|0.67|2.07|0.67|2.06|0.66|0
1683033300000|2023-05-02 13:15:00|2.06|0.66|2.08|0.68|2.09|0.69|2.06|0.66|0
1683033600000|2023-05-02 13:20:00|2.09|0.69|2.08|0.68|2.09|0.69|2.08|0.68|0
1683033900000|2023-05-02 13:25:00|2.07|0.67|2.09|0.69|2.09|0.69|2.07|0.67|0
1683034200000|2023-05-02 13:30:00|2.08|0.68|2.12|0.72|2.12|0.72|2|0.6|0
1683034500000|2023-05-02 13:35:00|2.13|0.73|2.1|0.7|2.13|0.73|2.06|0.66|0
1683034800000|2023-05-02 13:40:00|2.11|0.71|2.09|0.69|2.12|0.72|2.07|0.67|0
1683035100000|2023-05-02 13:45:00|2.08|0.68|2.13|0.73|2.16|0.76|2.08|0.68|0
1683035400000|2023-05-02 13:50:00|2.12|0.72|2.12|0.72|2.14|0.74|2.11|0.71|0
1683035700000|2023-05-02 13:55:00|2.11|0.71|2.11|0.71|2.12|0.72|2.08|0.68|0
1683036000000|2023-05-02 14:00:00|2.12|0.72|2.04|0.64|2.13|0.73|2.04|0.64|0
1683036300000|2023-05-02 14:05:00|2.03|0.63|1.97|0.57|2.03|0.63|1.96|0.56|0
1683036600000|2023-05-02 14:10:00|1.98|0.58|2|0.6|2.04|0.64|1.9|0.5|0
1683036900000|2023-05-02 14:15:00|1.99|0.59|2.13|0.73|2.3|0.9|1.99|0.59|0
1683037200000|2023-05-02 14:20:00|2.14|0.74|2.1|0.7|2.14|0.74|2.02|0.62|0
1683037500000|2023-05-02 14:25:00|2.11|0.71|2.19|0.79|2.24|0.84|2.1|0.7|0
1683037800000|2023-05-02 14:30:00|2.18|0.78|2.23|0.83|2.29|0.89|2.1|0.7|0
1683038100000|2023-05-02 14:35:00|2.24|0.84|2.2|0.8|2.31|0.91|2.17|0.77|0
1683038400000|2023-05-02 14:40:00|2.21|0.81|2.21|0.81|2.25|0.85|2.2|0.8|0
1683038700000|2023-05-02 14:45:00|2.2|0.8|2.18|0.78|2.23|0.83|2.13|0.73|0
1683039000000|2023-05-02 14:50:00|2.17|0.77|2.14|0.74|2.21|0.81|2.1|0.7|0
1683039300000|2023-05-02 14:55:00|2.13|0.73|2.1|0.7|2.15|0.75|2.09|0.69|0
1683039600000|2023-05-02 15:00:00|2.11|0.71|2.33|0.93|2.34|0.94|2.08|0.68|0
1683039900000|2023-05-02 15:05:00|2.23|0.83|2.23|0.83|2.24|0.84|2.19|0.79|0
1683040200000|2023-05-02 15:10:00|2.24|0.84|2.19|0.79|2.26|0.86|2.18|0.78|0
1683040500000|2023-05-02 15:15:00|2.2|0.8|2.1|0.7|2.23|0.83|2.1|0.7|0
1683040800000|2023-05-02 15:20:00|2.11|0.71|2.09|0.69|2.12|0.72|2.06|0.66|0
1683041100000|2023-05-02 15:25:00|2.1|0.7|2.09|0.69|2.1|0.7|2.06|0.66|0
1683041400000|2023-05-02 15:30:00|2.1|0.7|2.08|0.68|2.11|0.71|2.02|0.62|0
1683041700000|2023-05-02 15:35:00|2.07|0.67|2.12|0.72|2.13|0.73|2.07|0.67|0
1683042000000|2023-05-02 15:40:00|2.13|0.73|2.18|0.78|2.19|0.79|2.12|0.72|0
1683042300000|2023-05-02 15:45:00|2.19|0.79|2.04|0.64|2.22|0.82|2.02|0.62|0
1683042600000|2023-05-02 15:50:00|2.03|0.63|1.98|0.58|2.04|0.64|1.93|0.53|0
1683042900000|2023-05-02 15:55:00|1.99|0.59|1.97|0.57|1.99|0.59|1.96|0.56|0
1683043200000|2023-05-02 16:00:00|1.99|0.59|2.05|0.65|2.05|0.65|1.95|0.55|0
1683043500000|2023-05-02 16:05:00|2.04|0.64|2.07|0.67|2.08|0.68|2.03|0.63|0
1683043800000|2023-05-02 16:10:00|2.06|0.66|2.09|0.69|2.09|0.69|2.03|0.63|0
1683044100000|2023-05-02 16:15:00|2.08|0.68|2.08|0.68|2.1|0.7|2.04|0.64|0
1683044400000|2023-05-02 16:20:00|2.07|0.67|2.09|0.69|2.09|0.69|2.04|0.64|0
1683044700000|2023-05-02 16:25:00|2.08|0.68|2.12|0.72|2.13|0.73|2.08|0.68|0
1683045000000|2023-05-02 16:30:00|2.11|0.71|2.11|0.71|2.13|0.73|2.11|0.71|0
1683045300000|2023-05-02 16:35:00|2.1|0.7|2.05|0.65|2.17|0.77|2.03|0.63|0
1683045600000|2023-05-02 16:40:00|2.06|0.66|2.06|0.66|2.07|0.67|2.04|0.64|0
1683045900000|2023-05-02 16:45:00|2.07|0.67|2.05|0.65|2.07|0.67|2.04|0.64|0
1683046200000|2023-05-02 16:50:00|2.06|0.66|2.09|0.69|2.11|0.71|2.06|0.66|0
1683046500000|2023-05-02 16:55:00|2.08|0.68|2.09|0.69|2.09|0.69|2.05|0.65|0
1683046800000|2023-05-02 17:00:00|2.1|0.7|2.1|0.7|2.11|0.71|2.06|0.66|0
1683047100000|2023-05-02 17:05:00|2.11|0.71|2.11|0.71|2.13|0.73|2.1|0.7|0
1683047400000|2023-05-02 17:10:00|2.12|0.72|2.1|0.7|2.13|0.73|2.1|0.7|0
1683047700000|2023-05-02 17:15:00|2.11|0.71|2.04|0.64|2.14|0.74|2.03|0.63|0
1683048000000|2023-05-02 17:20:00|2.05|0.65|2.07|0.67|2.07|0.67|2.03|0.63|0
1683048300000|2023-05-02 17:25:00|2.08|0.68|1.91|0.51|2.09|0.69|1.82|0.42|0
1683048600000|2023-05-02 17:30:00|1.92|0.52|1.9|0.5|1.93|0.53|1.89|0.49|0
1683048900000|2023-05-02 17:35:00|1.91|0.51|1.93|0.53|1.94|0.54|1.91|0.51|0
1683049200000|2023-05-02 17:40:00|1.94|0.54|1.93|0.53|1.94|0.54|1.93|0.53|0
1683049500000|2023-05-02 17:45:00|1.94|0.54|1.97|0.57|1.97|0.57|1.94|0.54|0
1683049800000|2023-05-02 17:50:00|1.98|0.58|2|0.6|2.03|0.63|1.97|0.57|0
1683050100000|2023-05-02 17:55:00|2.01|0.61|1.97|0.57|2.01|0.61|1.96|0.56|0
1683050400000|2023-05-02 18:00:00|1.98|0.58|2.01|0.61|2.02|0.62|1.9|0.5|0
1683050700000|2023-05-02 18:05:00|2.02|0.62|2.01|0.61|2.03|0.63|2|0.6|0
1683051000000|2023-05-02 18:10:00|2.02|0.62|1.94|0.54|2.02|0.62|1.93|0.53|0
1683051300000|2023-05-02 18:15:00|1.95|0.55|1.99|0.59|2|0.6|1.93|0.53|0
1683051600000|2023-05-02 18:20:00|2|0.6|1.95|0.55|2|0.6|1.95|0.55|0
1683051900000|2023-05-02 18:25:00|1.96|0.56|1.97|0.57|1.99|0.59|1.95|0.55|0
1683052200000|2023-05-02 18:30:00|1.98|0.58|1.97|0.57|1.99|0.59|1.96|0.56|0
1683052500000|2023-05-02 18:35:00|1.98|0.58|2.01|0.61|2.02|0.62|1.98|0.58|0
1683052800000|2023-05-02 18:40:00|2.02|0.62|2.01|0.61|2.02|0.62|1.97|0.57|0
1683053100000|2023-05-02 18:45:00|2.02|0.62|2.05|0.65|2.06|0.66|2.01|0.61|0
1683053400000|2023-05-02 18:50:00|2.06|0.66|2.07|0.67|2.09|0.69|2.05|0.65|0
1683053700000|2023-05-02 18:55:00|2.06|0.66|2.08|0.68|2.09|0.69|2.06|0.66|0
1683054000000|2023-05-02 19:00:00|2.07|0.67|2.05|0.65|2.1|0.7|2.03|0.63|0
1683054300000|2023-05-02 19:05:00|2.06|0.66|2.08|0.68|2.08|0.68|2.04|0.64|0
1683054600000|2023-05-02 19:10:00|2.09|0.69|2.13|0.73|2.14|0.74|2.09|0.69|0
1683054900000|2023-05-02 19:15:00|2.14|0.74|2.09|0.69|2.14|0.74|2.05|0.65|0
1683055200000|2023-05-02 19:20:00|2.1|0.7|2.09|0.69|2.12|0.72|2.08|0.68|0
1683055500000|2023-05-02 19:25:00|2.1|0.7|1.98|0.58|2.11|0.71|1.94|0.54|0
1683055800000|2023-05-02 19:30:00|1.97|0.57|1.92|0.52|1.97|0.57|1.91|0.51|0
1683056100000|2023-05-02 19:35:00|1.93|0.53|1.94|0.54|1.95|0.55|1.9|0.5|0
1683056400000|2023-05-02 19:40:00|1.93|0.53|1.93|0.53|1.95|0.55|1.92|0.52|0
1683056700000|2023-05-02 19:45:00|1.92|0.52|1.9|0.5|1.93|0.53|1.88|0.48|0
1683057000000|2023-05-02 19:50:00|1.88|0.48|1.96|0.56|1.98|0.58|1.88|0.48|0
1683057300000|2023-05-02 19:55:00|1.95|0.55|1.91|0.51|1.97|0.57|1.91|0.51|0
1683057600000|2023-05-02 20:00:00|1.92|0.52|1.93|0.53|1.95|0.55|1.92|0.52|0
1683057900000|2023-05-02 20:05:00|1.94|0.54|1.93|0.53|1.94|0.54|1.93|0.53|0
1683058200000|2023-05-02 20:10:00|1.92|0.52|1.92|0.52|1.93|0.53|1.92|0.52|0
1683058500000|2023-05-02 20:15:00|2.02|0.42|2.03|0.43|2.03|0.43|2.01|0.41|0
1683058800000|2023-05-02 20:20:00|2.02|0.42|2.02|0.42|2.02|0.42|2.01|0.41|0
1683059100000|2023-05-02 20:25:00|2.01|0.41|2.02|0.42|2.02|0.42|2.01|0.41|0
1683059400000|2023-05-02 20:30:00|2.03|0.43|2.01|0.41|2.03|0.43|2.01|0.41|0
1683059700000|2023-05-02 20:35:00|2.02|0.42|2.02|0.42|2.02|0.42|2.01|0.41|0
1683060000000|2023-05-02 20:40:00|2.01|0.41|2.01|0.41|2.02|0.42|2|0.4|0
1683060300000|2023-05-02 20:45:00|2|0.4|2|0.4|2.01|0.41|2|0.4|0
1683060600000|2023-05-02 20:50:00|2.01|0.41|2|0.4|2.01|0.41|2|0.4|0
1683060900000|2023-05-02 20:55:00|1.99|0.39|1.98|0.38|2|0.4|1.98|0.38|0
1683061200000|2023-05-02 21:00:00|1.99|0.39|1.99|0.39|1.99|0.39|1.99|0.39|0
1683061500000|2023-05-02 21:05:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1683061800000|2023-05-02 21:10:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1683062400000|2023-05-02 21:20:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1683062700000|2023-05-02 21:25:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1683063300000|2023-05-02 21:35:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1683063900000|2023-05-02 21:45:00|1.97|0.37|1.97|0.37|1.97|0.37|1.97|0.37|0
1683064200000|2023-05-02 21:50:00|1.98|0.38|1.98|0.38|1.98|0.38|1.98|0.38|0
1683064500000|2023-05-02 21:55:00|1.97|0.37|1.97|0.37|1.97|0.37|1.97|0.37|0
1683064800000|2023-05-02 22:00:00|1.98|0.38|1.98|0.38|1.99|0.39|1.97|0.37|0
1683065100000|2023-05-02 22:05:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1683065400000|2023-05-02 22:10:00|1.99|0.39|1.99|0.39|2|0.4|1.99|0.39|0
1683065700000|2023-05-02 22:15:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1683066000000|2023-05-02 22:20:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1683066300000|2023-05-02 22:25:00|1.99|0.39|1.99|0.39|1.99|0.39|1.98|0.38|0
1683066600000|2023-05-02 22:30:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1683066900000|2023-05-02 22:35:00|2|0.4|1.98|0.38|2|0.4|1.98|0.38|0
1683067200000|2023-05-02 22:40:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1683067500000|2023-05-02 22:45:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1683067800000|2023-05-02 22:50:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1683068100000|2023-05-02 22:55:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1683068400000|2023-05-02 23:00:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1683068700000|2023-05-02 23:05:00|1.99|0.39|2|0.4|2|0.4|1.99|0.39|0
1683069000000|2023-05-02 23:10:00|1.99|0.39|2|0.4|2|0.4|1.99|0.39|0
1683069300000|2023-05-02 23:15:00|1.99|0.39|2|0.4|2|0.4|1.99|0.39|0
1683069600000|2023-05-02 23:20:00|2.01|0.41|2.01|0.41|2.01|0.41|2.01|0.41|0
1683070500000|2023-05-02 23:35:00|2|0.4|2.01|0.41|2.01|0.41|2|0.4|0
1683070800000|2023-05-02 23:40:00|2|0.4|2.01|0.41|2.02|0.42|2|0.4|0
1683071100000|2023-05-02 23:45:00|2.02|0.42|2.03|0.43|2.03|0.43|2.02|0.42|0
1683071400000|2023-05-02 23:50:00|2.02|0.42|2.03|0.43|2.03|0.43|2.02|0.42|0
1683072000000|2023-05-03 00:00:00|2.04|0.44|2.02|0.42|2.04|0.44|2.02|0.42|0
1683072300000|2023-05-03 00:05:00|2.03|0.43|2.03|0.43|2.03|0.43|2.02|0.42|0
1683072600000|2023-05-03 00:10:00|2.02|0.42|2.02|0.42|2.03|0.43|2.01|0.41|0
1683072900000|2023-05-03 00:15:00|2.01|0.41|2.03|0.43|2.04|0.44|2.01|0.41|0
1683073200000|2023-05-03 00:20:00|2.04|0.44|2.03|0.43|2.04|0.44|2.03|0.43|0
1683073500000|2023-05-03 00:25:00|2.04|0.44|2.04|0.44|2.04|0.44|2.03|0.43|0
1683073800000|2023-05-03 00:30:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1683074100000|2023-05-03 00:35:00|2.05|0.45|2.06|0.46|2.07|0.47|2.05|0.45|0
1683074400000|2023-05-03 00:40:00|2.07|0.47|2.08|0.48|2.08|0.48|2.06|0.46|0
1683074700000|2023-05-03 00:45:00|2.07|0.47|2.08|0.48|2.08|0.48|2.07|0.47|0
1683075000000|2023-05-03 00:50:00|2.07|0.47|2.07|0.47|2.07|0.47|2.06|0.46|0
1683075300000|2023-05-03 00:55:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1683075600000|2023-05-03 01:00:00|2.08|0.48|2.06|0.46|2.08|0.48|2.06|0.46|0
1683075900000|2023-05-03 01:05:00|2.05|0.45|2.05|0.45|2.06|0.46|2.05|0.45|0
1683076200000|2023-05-03 01:10:00|2.06|0.46|2.06|0.46|2.06|0.46|2.06|0.46|0
1683076500000|2023-05-03 01:15:00|2.07|0.47|2.05|0.45|2.07|0.47|2.05|0.45|0
1683076800000|2023-05-03 01:20:00|2.06|0.46|2.06|0.46|2.06|0.46|2.06|0.46|0
1683077100000|2023-05-03 01:25:00|2.05|0.45|2.05|0.45|2.05|0.45|2.05|0.45|0
1683077400000|2023-05-03 01:30:00|2.04|0.44|2.05|0.45|2.05|0.45|2.04|0.44|0
1683077700000|2023-05-03 01:35:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1683078000000|2023-05-03 01:40:00|2.06|0.46|2.06|0.46|2.06|0.46|2.06|0.46|0
1683078300000|2023-05-03 01:45:00|2.05|0.45|2.04|0.44|2.06|0.46|2.04|0.44|0
1683078600000|2023-05-03 01:50:00|2.05|0.45|2.03|0.43|2.05|0.45|2.03|0.43|0
1683078900000|2023-05-03 01:55:00|2.04|0.44|2.05|0.45|2.05|0.45|2.03|0.43|0
1683079200000|2023-05-03 02:00:00|2.06|0.46|2.07|0.47|2.07|0.47|2.06|0.46|0
1683079500000|2023-05-03 02:05:00|2.06|0.46|2.07|0.47|2.07|0.47|2.06|0.46|0
1683079800000|2023-05-03 02:10:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1683080400000|2023-05-03 02:20:00|2.06|0.46|2.06|0.46|2.06|0.46|2.06|0.46|0
1683080700000|2023-05-03 02:25:00|2.07|0.47|2.06|0.46|2.07|0.47|2.06|0.46|0
1683081600000|2023-05-03 02:40:00|2.07|0.47|2.07|0.47|2.07|0.47|2.06|0.46|0
1683081900000|2023-05-03 02:45:00|2.08|0.48|2.08|0.48|2.08|0.48|2.07|0.47|0
1683082200000|2023-05-03 02:50:00|2.07|0.47|2.07|0.47|2.07|0.47|2.07|0.47|0
1683082500000|2023-05-03 02:55:00|2.06|0.46|2.07|0.47|2.07|0.47|2.06|0.46|0
1683082800000|2023-05-03 03:00:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1683083400000|2023-05-03 03:10:00|2.08|0.48|2.08|0.48|2.08|0.48|2.07|0.47|0
1683083700000|2023-05-03 03:15:00|2.07|0.47|2.07|0.47|2.07|0.47|2.07|0.47|0
1683084000000|2023-05-03 03:20:00|2.06|0.46|2.06|0.46|2.07|0.47|2.05|0.45|0
1683084300000|2023-05-03 03:25:00|2.07|0.47|2.06|0.46|2.07|0.47|2.06|0.46|0
1683084600000|2023-05-03 03:30:00|2.07|0.47|2.07|0.47|2.07|0.47|2.06|0.46|0
1683084900000|2023-05-03 03:35:00|2.06|0.46|2.07|0.47|2.07|0.47|2.06|0.46|0
1683085200000|2023-05-03 03:40:00|2.08|0.48|2.08|0.48|2.08|0.48|2.08|0.48|0
1683085500000|2023-05-03 03:45:00|2.07|0.47|2.07|0.47|2.08|0.48|2.07|0.47|0
1683085800000|2023-05-03 03:50:00|2.08|0.48|2.08|0.48|2.08|0.48|2.08|0.48|0
1683086400000|2023-05-03 04:00:00|2.07|0.47|2.08|0.48|2.09|0.49|2.07|0.47|0
1683086700000|2023-05-03 04:05:00|2.07|0.47|2.07|0.47|2.08|0.48|2.07|0.47|0
1683087000000|2023-05-03 04:10:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1683087300000|2023-05-03 04:15:00|2.08|0.48|2.08|0.48|2.08|0.48|2.07|0.47|0
1683087600000|2023-05-03 04:20:00|2.07|0.47|2.06|0.46|2.08|0.48|2.06|0.46|0
1683087900000|2023-05-03 04:25:00|2.07|0.47|2.08|0.48|2.08|0.48|2.07|0.47|0
1683088200000|2023-05-03 04:30:00|2.07|0.47|2.06|0.46|2.07|0.47|2.06|0.46|0
1683088500000|2023-05-03 04:35:00|2.07|0.47|2.06|0.46|2.07|0.47|2.06|0.46|0
1683088800000|2023-05-03 04:40:00|2.07|0.47|2.07|0.47|2.07|0.47|2.07|0.47|0
1683089100000|2023-05-03 04:45:00|2.08|0.48|2.08|0.48|2.08|0.48|2.08|0.48|0
1683089400000|2023-05-03 04:50:00|2.07|0.47|2.07|0.47|2.08|0.48|2.07|0.47|0
1683089700000|2023-05-03 04:55:00|2.08|0.48|2.08|0.48|2.08|0.48|2.07|0.47|0
1683090000000|2023-05-03 05:00:00|2.09|0.49|2.11|0.51|2.11|0.51|2.09|0.49|0
1683090300000|2023-05-03 05:05:00|2.1|0.5|2.09|0.49|2.1|0.5|2.09|0.49|0
1683090600000|2023-05-03 05:10:00|2.1|0.5|2.1|0.5|2.1|0.5|2.09|0.49|0
1683090900000|2023-05-03 05:15:00|2.11|0.51|2.09|0.49|2.11|0.51|2.09|0.49|0
1683091200000|2023-05-03 05:20:00|2.08|0.48|2.08|0.48|2.09|0.49|2.08|0.48|0
1683091500000|2023-05-03 05:25:00|2.09|0.49|2.08|0.48|2.09|0.49|2.08|0.48|0
1683091800000|2023-05-03 05:30:00|2.09|0.49|2.07|0.47|2.09|0.49|2.07|0.47|0
1683092100000|2023-05-03 05:35:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1683092400000|2023-05-03 05:40:00|2.08|0.48|2.09|0.49|2.09|0.49|2.07|0.47|0
1683092700000|2023-05-03 05:45:00|2.08|0.48|2.09|0.49|2.09|0.49|2.08|0.48|0
1683093000000|2023-05-03 05:50:00|2.1|0.5|2.1|0.5|2.1|0.5|2.09|0.49|0
1683093300000|2023-05-03 05:55:00|2.09|0.49|2.09|0.49|2.1|0.5|2.09|0.49|0
1683093600000|2023-05-03 06:00:00|2.1|0.5|2.09|0.49|2.11|0.51|2.09|0.49|0
1683093900000|2023-05-03 06:05:00|1.99|0.59|1.99|0.59|1.99|0.59|1.97|0.57|0
1683094200000|2023-05-03 06:10:00|2|0.6|2|0.6|2.01|0.61|1.99|0.59|0
1683094500000|2023-05-03 06:15:00|1.99|0.59|2|0.6|2|0.6|1.98|0.58|0
1683094800000|2023-05-03 06:20:00|2.01|0.61|1.99|0.59|2.01|0.61|1.99|0.59|0
1683095100000|2023-05-03 06:25:00|2|0.6|2.01|0.61|2.01|0.61|2|0.6|0
1683095400000|2023-05-03 06:30:00|2|0.6|2|0.6|2.01|0.61|1.99|0.59|0
1683095700000|2023-05-03 06:35:00|1.99|0.59|1.99|0.59|2|0.6|1.99|0.59|0
1683096000000|2023-05-03 06:40:00|2|0.6|1.99|0.59|2|0.6|1.98|0.58|0
1683096300000|2023-05-03 06:45:00|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1683096600000|2023-05-03 06:50:00|2|0.6|2|0.6|2.01|0.61|1.99|0.59|0
1683096900000|2023-05-03 06:55:00|2.01|0.61|1.99|0.59|2.01|0.61|1.99|0.59|0
1683097200000|2023-05-03 07:00:00|1.98|0.58|2.01|0.61|2.03|0.63|1.98|0.58|0
1683097500000|2023-05-03 07:05:00|2|0.6|1.97|0.57|2|0.6|1.96|0.56|0
1683097800000|2023-05-03 07:10:00|1.96|0.56|1.97|0.57|1.98|0.58|1.96|0.56|0
1683098100000|2023-05-03 07:15:00|1.98|0.58|2.02|0.62|2.03|0.63|1.97|0.57|0
1683098400000|2023-05-03 07:20:00|2.01|0.61|2.01|0.61|2.02|0.62|2|0.6|0
1683098700000|2023-05-03 07:25:00|2|0.6|2|0.6|2.01|0.61|2|0.6|0
1683099000000|2023-05-03 07:30:00|1.99|0.59|2.01|0.61|2.01|0.61|1.99|0.59|0
1683099300000|2023-05-03 07:35:00|2|0.6|1.99|0.59|2.02|0.62|1.99|0.59|0
1683099600000|2023-05-03 07:40:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1683099900000|2023-05-03 07:45:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1683100200000|2023-05-03 07:50:00|1.98|0.58|1.96|0.56|1.98|0.58|1.96|0.56|0
1683100500000|2023-05-03 07:55:00|1.95|0.55|1.96|0.56|1.96|0.56|1.95|0.55|0
1683100800000|2023-05-03 08:00:00|1.95|0.55|1.95|0.55|1.98|0.58|1.95|0.55|0
1683101100000|2023-05-03 08:05:00|1.94|0.54|1.97|0.57|1.99|0.59|1.94|0.54|0
1683101400000|2023-05-03 08:10:00|1.98|0.58|1.94|0.54|1.98|0.58|1.94|0.54|0
1683101700000|2023-05-03 08:15:00|1.95|0.55|1.97|0.57|1.97|0.57|1.95|0.55|0
1683102000000|2023-05-03 08:20:00|1.96|0.56|1.94|0.54|1.96|0.56|1.94|0.54|0
1683102300000|2023-05-03 08:25:00|1.95|0.55|1.94|0.54|1.96|0.56|1.94|0.54|0
1683102600000|2023-05-03 08:30:00|1.95|0.55|1.95|0.55|1.96|0.56|1.94|0.54|0
1683102900000|2023-05-03 08:35:00|1.94|0.54|1.98|0.58|1.98|0.58|1.94|0.54|0
1683103200000|2023-05-03 08:40:00|1.99|0.59|1.98|0.58|1.99|0.59|1.97|0.57|0
1683103500000|2023-05-03 08:45:00|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1683103800000|2023-05-03 08:50:00|1.96|0.56|1.96|0.56|1.98|0.58|1.96|0.56|0
1683104100000|2023-05-03 08:55:00|1.97|0.57|1.96|0.56|1.98|0.58|1.96|0.56|0
1683104400000|2023-05-03 09:00:00|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1683104700000|2023-05-03 09:05:00|1.96|0.56|1.97|0.57|1.98|0.58|1.96|0.56|0
1683105000000|2023-05-03 09:10:00|1.98|0.58|1.98|0.58|1.99|0.59|1.97|0.57|0
1683105300000|2023-05-03 09:15:00|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1683105600000|2023-05-03 09:20:00|1.96|0.56|1.98|0.58|1.99|0.59|1.96|0.56|0
1683105900000|2023-05-03 09:25:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1683106200000|2023-05-03 09:30:00|1.95|0.55|1.96|0.56|1.96|0.56|1.95|0.55|0
1683106500000|2023-05-03 09:35:00|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1683106800000|2023-05-03 09:40:00|1.93|0.53|1.95|0.55|1.95|0.55|1.93|0.53|0
1683107100000|2023-05-03 09:45:00|1.96|0.56|1.97|0.57|1.97|0.57|1.95|0.55|0
1683107400000|2023-05-03 09:50:00|1.96|0.56|1.97|0.57|1.97|0.57|1.95|0.55|0
1683107700000|2023-05-03 09:55:00|1.96|0.56|1.96|0.56|1.97|0.57|1.96|0.56|0
1683108000000|2023-05-03 10:00:00|1.97|0.57|1.98|0.58|1.99|0.59|1.96|0.56|0
1683108300000|2023-05-03 10:05:00|1.99|0.59|1.98|0.58|1.99|0.59|1.97|0.57|0
1683108600000|2023-05-03 10:10:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1683108900000|2023-05-03 10:15:00|2|0.6|2.03|0.63|2.04|0.64|1.99|0.59|0
1683109200000|2023-05-03 10:20:00|2.02|0.62|2.02|0.62|2.03|0.63|2.01|0.61|0
1683109500000|2023-05-03 10:25:00|2.01|0.61|2.02|0.62|2.03|0.63|2.01|0.61|0
1683109800000|2023-05-03 10:30:00|2.01|0.61|2.02|0.62|2.02|0.62|2|0.6|0
1683110100000|2023-05-03 10:35:00|2.03|0.63|2.03|0.63|2.04|0.64|2.02|0.62|0
1683110400000|2023-05-03 10:40:00|2.04|0.64|2.04|0.64|2.05|0.65|2.03|0.63|0
1683110700000|2023-05-03 10:45:00|2.03|0.63|2|0.6|2.04|0.64|2|0.6|0
1683111000000|2023-05-03 10:50:00|1.99|0.59|1.98|0.58|2|0.6|1.97|0.57|0
1683111300000|2023-05-03 10:55:00|1.99|0.59|1.99|0.59|2|0.6|1.99|0.59|0
1683111600000|2023-05-03 11:00:00|1.98|0.58|2.02|0.62|2.02|0.62|1.98|0.58|0
1683111900000|2023-05-03 11:05:00|2.01|0.61|2.02|0.62|2.02|0.62|2.01|0.61|0
1683112200000|2023-05-03 11:10:00|2.03|0.63|2.03|0.63|2.04|0.64|2.02|0.62|0
1683112500000|2023-05-03 11:15:00|2.02|0.62|2.04|0.64|2.04|0.64|2.02|0.62|0
1683112800000|2023-05-03 11:20:00|2.03|0.63|2.03|0.63|2.03|0.63|2.02|0.62|0
1683113100000|2023-05-03 11:25:00|2.04|0.64|2.04|0.64|2.05|0.65|2.03|0.63|0
1683113400000|2023-05-03 11:30:00|2.05|0.65|2.05|0.65|2.05|0.65|2.04|0.64|0
1683113700000|2023-05-03 11:35:00|2.04|0.64|2.04|0.64|2.05|0.65|2.03|0.63|0
1683114000000|2023-05-03 11:40:00|2.05|0.65|2.05|0.65|2.06|0.66|2.04|0.64|0
1683114300000|2023-05-03 11:45:00|2.04|0.64|2.02|0.62|2.04|0.64|2.02|0.62|0
1683114600000|2023-05-03 11:50:00|2.01|0.61|2.03|0.63|2.03|0.63|2.01|0.61|0
1683114900000|2023-05-03 11:55:00|2.04|0.64|2.02|0.62|2.04|0.64|2.02|0.62|0
1683115200000|2023-05-03 12:00:00|2.01|0.61|2.03|0.63|2.04|0.64|2.01|0.61|0
1683115500000|2023-05-03 12:05:00|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1683115800000|2023-05-03 12:10:00|2.04|0.64|2.03|0.63|2.04|0.64|2.02|0.62|0
1683116100000|2023-05-03 12:15:00|2.02|0.62|2.06|0.66|2.07|0.67|2.01|0.61|0
1683116400000|2023-05-03 12:20:00|2.07|0.67|2.04|0.64|2.08|0.68|2.04|0.64|0
1683116700000|2023-05-03 12:25:00|2.05|0.65|2.05|0.65|2.05|0.65|2.03|0.63|0
1683117000000|2023-05-03 12:30:00|2.04|0.64|2.02|0.62|2.06|0.66|2.02|0.62|0
1683117300000|2023-05-03 12:35:00|2.03|0.63|2.01|0.61|2.03|0.63|2.01|0.61|0
1683117600000|2023-05-03 12:40:00|2.02|0.62|1.99|0.59|2.02|0.62|1.98|0.58|0
1683117900000|2023-05-03 12:45:00|1.98|0.58|1.99|0.59|1.99|0.59|1.97|0.57|0
1683118200000|2023-05-03 12:50:00|1.98|0.58|1.99|0.59|2|0.6|1.98|0.58|0
1683118500000|2023-05-03 12:55:00|1.98|0.58|1.97|0.57|1.99|0.59|1.97|0.57|0
1683118800000|2023-05-03 13:00:00|1.96|0.56|1.97|0.57|1.97|0.57|1.95|0.55|0
1683119100000|2023-05-03 13:05:00|1.98|0.58|1.99|0.59|1.99|0.59|1.97|0.57|0
1683119400000|2023-05-03 13:10:00|2|0.6|2.01|0.61|2.01|0.61|1.99|0.59|0
1683119700000|2023-05-03 13:15:00|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1683120000000|2023-05-03 13:20:00|2.02|0.62|2.01|0.61|2.02|0.62|2|0.6|0
1683120300000|2023-05-03 13:25:00|2|0.6|1.97|0.57|2.01|0.61|1.97|0.57|0
1683120600000|2023-05-03 13:30:00|1.98|0.58|1.98|0.58|2.02|0.62|1.97|0.57|0
1683120900000|2023-05-03 13:35:00|1.99|0.59|2|0.6|2.02|0.62|1.97|0.57|0
1683121200000|2023-05-03 13:40:00|2.01|0.61|2.01|0.61|2.03|0.63|1.98|0.58|0
1683121500000|2023-05-03 13:45:00|2.02|0.62|2.04|0.64|2.05|0.65|2|0.6|0
1683121800000|2023-05-03 13:50:00|2.06|0.66|2.1|0.7|2.14|0.74|2.05|0.65|0
1683122100000|2023-05-03 13:55:00|2.09|0.69|2.08|0.68|2.12|0.72|2.07|0.67|0
1683122400000|2023-05-03 14:00:00|2.09|0.69|2.07|0.67|2.11|0.71|2.05|0.65|0
1683122700000|2023-05-03 14:05:00|2.06|0.66|2.06|0.66|2.07|0.67|2.04|0.64|0
1683123000000|2023-05-03 14:10:00|2.05|0.65|2|0.6|2.08|0.68|1.98|0.58|0
1683123300000|2023-05-03 14:15:00|1.99|0.59|2.02|0.62|2.04|0.64|1.99|0.59|0
1683123600000|2023-05-03 14:20:00|2.03|0.63|2.05|0.65|2.06|0.66|2.02|0.62|0
1683123900000|2023-05-03 14:25:00|2.04|0.64|1.99|0.59|2.04|0.64|1.98|0.58|0
1683124200000|2023-05-03 14:30:00|1.98|0.58|1.99|0.59|2|0.6|1.98|0.58|0
1683124500000|2023-05-03 14:35:00|1.98|0.58|1.95|0.55|2.01|0.61|1.95|0.55|0
1683124800000|2023-05-03 14:40:00|1.96|0.56|1.94|0.54|1.97|0.57|1.94|0.54|0
1683125100000|2023-05-03 14:45:00|1.95|0.55|2.01|0.61|2.01|0.61|1.88|0.48|0
1683125400000|2023-05-03 14:50:00|2.02|0.62|1.98|0.58|2.04|0.64|1.97|0.57|0
1683125700000|2023-05-03 14:55:00|1.99|0.59|2|0.6|2.01|0.61|1.97|0.57|0
1683126000000|2023-05-03 15:00:00|1.99|0.59|1.97|0.57|2.01|0.61|1.94|0.54|0
1683126300000|2023-05-03 15:05:00|1.98|0.58|1.95|0.55|1.99|0.59|1.94|0.54|0
1683126600000|2023-05-03 15:10:00|1.94|0.54|1.97|0.57|1.97|0.57|1.94|0.54|0
1683126900000|2023-05-03 15:15:00|1.96|0.56|1.98|0.58|1.99|0.59|1.96|0.56|0
1683127200000|2023-05-03 15:20:00|1.97|0.57|2|0.6|2.01|0.61|1.96|0.56|0
1683127500000|2023-05-03 15:25:00|1.99|0.59|2.06|0.66|2.07|0.67|1.95|0.55|0
1683127800000|2023-05-03 15:30:00|2.05|0.65|2.08|0.68|2.09|0.69|2.04|0.64|0
1683128100000|2023-05-03 15:35:00|2.09|0.69|2.03|0.63|2.11|0.71|2.01|0.61|0
1683128400000|2023-05-03 15:40:00|2.02|0.62|2|0.6|2.03|0.63|1.99|0.59|0
1683128700000|2023-05-03 15:45:00|2.01|0.61|2.03|0.63|2.05|0.65|2.01|0.61|0
1683129000000|2023-05-03 15:50:00|2.02|0.62|2.04|0.64|2.04|0.64|2.02|0.62|0
1683129300000|2023-05-03 15:55:00|2.03|0.63|2.09|0.69|2.09|0.69|2.03|0.63|0
1683129600000|2023-05-03 16:00:00|2.08|0.68|2.09|0.69|2.1|0.7|2.08|0.68|0
1683129900000|2023-05-03 16:05:00|2.1|0.7|2.09|0.69|2.11|0.71|2.09|0.69|0
1683130200000|2023-05-03 16:10:00|2.1|0.7|2.08|0.68|2.1|0.7|2.07|0.67|0
1683130500000|2023-05-03 16:15:00|2.09|0.69|2.05|0.65|2.09|0.69|2.05|0.65|0
1683130800000|2023-05-03 16:20:00|2.04|0.64|2.08|0.68|2.08|0.68|2.03|0.63|0
1683131100000|2023-05-03 16:25:00|2.09|0.69|2.11|0.71|2.11|0.71|2.07|0.67|0
1683131400000|2023-05-03 16:30:00|2.1|0.7|1.97|0.57|2.1|0.7|1.94|0.54|0
1683131700000|2023-05-03 16:35:00|1.96|0.56|1.96|0.56|1.97|0.57|1.95|0.55|0
1683132000000|2023-05-03 16:40:00|1.97|0.57|1.97|0.57|1.99|0.59|1.96|0.56|0
1683132300000|2023-05-03 16:45:00|1.98|0.58|1.98|0.58|1.98|0.58|1.96|0.56|0
1683132600000|2023-05-03 16:50:00|1.99|0.59|2|0.6|2.01|0.61|1.99|0.59|0
1683132900000|2023-05-03 16:55:00|1.99|0.59|2.03|0.63|2.03|0.63|1.99|0.59|0
1683133200000|2023-05-03 17:00:00|2.02|0.62|2.03|0.63|2.04|0.64|2.02|0.62|0
1683133500000|2023-05-03 17:05:00|2.02|0.62|2.01|0.61|2.03|0.63|2.01|0.61|0
1683133800000|2023-05-03 17:10:00|2.02|0.62|2.02|0.62|2.04|0.64|2.01|0.61|0
1683134100000|2023-05-03 17:15:00|2.03|0.63|2.03|0.63|2.04|0.64|2.01|0.61|0
1683134400000|2023-05-03 17:20:00|2.04|0.64|2.04|0.64|2.04|0.64|2.02|0.62|0
1683134700000|2023-05-03 17:25:00|2.05|0.65|2.06|0.66|2.07|0.67|2.04|0.64|0
1683135000000|2023-05-03 17:30:00|2.07|0.67|2.05|0.65|2.08|0.68|2.05|0.65|0
1683135300000|2023-05-03 17:35:00|2.04|0.64|2.03|0.63|2.05|0.65|2.02|0.62|0
1683135600000|2023-05-03 17:40:00|2.04|0.64|2|0.6|2.06|0.66|2|0.6|0
1683135900000|2023-05-03 17:45:00|1.99|0.59|1.97|0.57|1.99|0.59|1.95|0.55|0
1683136200000|2023-05-03 17:50:00|1.98|0.58|1.97|0.57|1.98|0.58|1.96|0.56|0
1683136500000|2023-05-03 17:55:00|1.96|0.56|1.98|0.58|2|0.6|1.96|0.56|0
1683136800000|2023-05-03 18:00:00|1.97|0.57|1.96|0.56|2.13|0.73|1.9|0.5|0
1683137100000|2023-05-03 18:05:00|1.97|0.57|1.94|0.54|2.03|0.63|1.87|0.47|0
1683137400000|2023-05-03 18:10:00|1.95|0.55|1.96|0.56|1.97|0.57|1.87|0.47|0
1683137700000|2023-05-03 18:15:00|1.97|0.57|1.98|0.58|2.04|0.64|1.97|0.57|0
1683138000000|2023-05-03 18:20:00|1.99|0.59|2.02|0.62|2.06|0.66|1.96|0.56|0
1683138300000|2023-05-03 18:25:00|2.01|0.61|1.82|0.42|2.03|0.63|1.82|0.42|0
1683138600000|2023-05-03 18:30:00|1.83|0.43|1.74|0.34|1.83|0.43|1.74|0.34|0
1683138900000|2023-05-03 18:35:00|1.73|0.33|2.01|0.61|2.02|0.62|1.66|0.26|0
1683139200000|2023-05-03 18:40:00|2.02|0.62|1.86|0.46|2.16|0.76|1.73|0.33|0
1683139500000|2023-05-03 18:45:00|1.87|0.47|1.84|0.44|1.93|0.53|1.83|0.43|0
1683139800000|2023-05-03 18:50:00|1.82|0.42|1.82|0.42|1.86|0.46|1.69|0.29|0
1683140100000|2023-05-03 18:55:00|1.81|0.41|1.88|0.48|1.94|0.54|1.78|0.38|0
1683140400000|2023-05-03 19:00:00|1.87|0.47|1.85|0.45|1.91|0.51|1.76|0.36|0
1683140700000|2023-05-03 19:05:00|1.84|0.44|1.73|0.33|1.96|0.56|1.69|0.29|0
1683141000000|2023-05-03 19:10:00|1.72|0.32|1.86|0.46|1.91|0.51|1.66|0.26|0
1683141300000|2023-05-03 19:15:00|1.84|0.44|1.87|0.47|1.94|0.54|1.81|0.41|0
1683141600000|2023-05-03 19:20:00|1.86|0.46|1.86|0.46|1.92|0.52|1.75|0.35|0
1683141900000|2023-05-03 19:25:00|1.87|0.47|1.76|0.36|1.94|0.54|1.75|0.35|0
1683142200000|2023-05-03 19:30:00|1.75|0.35|2.06|0.66|2.06|0.66|1.7|0.3|0
1683142500000|2023-05-03 19:35:00|2.08|0.68|2.03|0.63|2.08|0.68|2.03|0.63|0
1683142800000|2023-05-03 19:40:00|2.02|0.62|2.02|0.62|2.05|0.65|1.97|0.57|0
1683143100000|2023-05-03 19:45:00|2.01|0.61|1.91|0.51|2.06|0.66|1.9|0.5|0
1683143400000|2023-05-03 19:50:00|1.9|0.5|1.92|0.52|1.96|0.56|1.89|0.49|0
1683143700000|2023-05-03 19:55:00|1.91|0.51|1.9|0.5|1.94|0.54|1.88|0.48|0
1683144000000|2023-05-03 20:00:00|1.89|0.49|1.94|0.54|1.95|0.55|1.87|0.47|0
1683144300000|2023-05-03 20:05:00|1.95|0.55|2|0.6|2|0.6|1.94|0.54|0
1683144600000|2023-05-03 20:10:00|1.99|0.59|1.98|0.58|2|0.6|1.97|0.57|0
1683144900000|2023-05-03 20:15:00|2.08|0.48|2.07|0.47|2.1|0.5|2.07|0.47|0
1683145200000|2023-05-03 20:20:00|2.06|0.46|2.06|0.46|2.07|0.47|2.05|0.45|0
1683145500000|2023-05-03 20:25:00|2.05|0.45|2.07|0.47|2.07|0.47|2.05|0.45|0
1683145800000|2023-05-03 20:30:00|2.06|0.46|2.06|0.46|2.07|0.47|2.06|0.46|0
1683146100000|2023-05-03 20:35:00|2.07|0.47|2.08|0.48|2.09|0.49|2.07|0.47|0
1683146400000|2023-05-03 20:40:00|2.09|0.49|2.05|0.45|2.09|0.49|2.05|0.45|0
1683146700000|2023-05-03 20:45:00|2.04|0.44|1.92|0.32|2.04|0.44|1.92|0.32|0
1683147000000|2023-05-03 20:50:00|1.93|0.33|1.93|0.33|1.95|0.35|1.92|0.32|0
1683147300000|2023-05-03 20:55:00|1.94|0.34|1.88|0.28|1.94|0.34|1.87|0.27|0
1683147600000|2023-05-03 21:00:00|1.87|0.27|1.87|0.27|1.89|0.29|1.87|0.27|0
1683147900000|2023-05-03 21:05:00|1.86|0.26|1.86|0.26|1.87|0.27|1.85|0.25|0
1683148200000|2023-05-03 21:10:00|1.87|0.27|1.88|0.28|1.88|0.28|1.86|0.26|0
1683148500000|2023-05-03 21:15:00|1.87|0.27|1.88|0.28|1.88|0.28|1.87|0.27|0
1683149100000|2023-05-03 21:25:00|1.89|0.29|1.88|0.28|1.89|0.29|1.88|0.28|0
1683149400000|2023-05-03 21:30:00|1.87|0.27|1.87|0.27|1.88|0.28|1.87|0.27|0
1683149700000|2023-05-03 21:35:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1683150300000|2023-05-03 21:45:00|1.85|0.25|1.85|0.25|1.86|0.26|1.85|0.25|0
1683150600000|2023-05-03 21:50:00|1.84|0.24|1.84|0.24|1.85|0.25|1.84|0.24|0
1683150900000|2023-05-03 21:55:00|1.83|0.23|1.82|0.22|1.84|0.24|1.82|0.22|0
1683151200000|2023-05-03 22:00:00|1.8|0.2|1.72|0.12|1.82|0.22|1.72|0.12|0
1683151500000|2023-05-03 22:05:00|1.73|0.13|1.76|0.16|1.77|0.17|1.72|0.12|0
1683151800000|2023-05-03 22:10:00|1.77|0.17|1.78|0.18|1.79|0.19|1.77|0.17|0
1683152100000|2023-05-03 22:15:00|1.77|0.17|1.76|0.16|1.78|0.18|1.76|0.16|0
1683152400000|2023-05-03 22:20:00|1.75|0.15|1.76|0.16|1.76|0.16|1.75|0.15|0
1683152700000|2023-05-03 22:25:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1683153000000|2023-05-03 22:30:00|1.76|0.16|1.77|0.17|1.77|0.17|1.76|0.16|0
1683153300000|2023-05-03 22:35:00|1.78|0.18|1.79|0.19|1.79|0.19|1.77|0.17|0
1683153600000|2023-05-03 22:40:00|1.81|0.21|1.81|0.21|1.81|0.21|1.81|0.21|0
1683153900000|2023-05-03 22:45:00|1.8|0.2|1.79|0.19|1.81|0.21|1.79|0.19|0
1683154200000|2023-05-03 22:50:00|1.8|0.2|1.79|0.19|1.8|0.2|1.78|0.18|0
1683154500000|2023-05-03 22:55:00|1.8|0.2|1.81|0.21|1.81|0.21|1.8|0.2|0
1683154800000|2023-05-03 23:00:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1683155100000|2023-05-03 23:05:00|1.79|0.19|1.8|0.2|1.81|0.21|1.78|0.18|0
1683155400000|2023-05-03 23:10:00|1.81|0.21|1.82|0.22|1.83|0.23|1.81|0.21|0
1683156000000|2023-05-03 23:20:00|1.81|0.21|1.82|0.22|1.83|0.23|1.81|0.21|0
1683156300000|2023-05-03 23:25:00|1.83|0.23|1.83|0.23|1.83|0.23|1.82|0.22|0
1683156600000|2023-05-03 23:30:00|1.82|0.22|1.83|0.23|1.84|0.24|1.82|0.22|0
1683156900000|2023-05-03 23:35:00|1.84|0.24|1.84|0.24|1.84|0.24|1.83|0.23|0
1683157200000|2023-05-03 23:40:00|1.83|0.23|1.84|0.24|1.84|0.24|1.83|0.23|0
1683157500000|2023-05-03 23:45:00|1.83|0.23|1.84|0.24|1.84|0.24|1.83|0.23|0
1683157800000|2023-05-03 23:50:00|1.83|0.23|1.84|0.24|1.84|0.24|1.83|0.23|0
1683158100000|2023-05-03 23:55:00|1.85|0.25|1.85|0.25|1.85|0.25|1.85|0.25|0
1683158400000|2023-05-04 00:00:00|1.86|0.26|1.85|0.25|1.86|0.26|1.85|0.25|0
1683158700000|2023-05-04 00:05:00|1.86|0.26|1.87|0.27|1.88|0.28|1.86|0.26|0
1683159000000|2023-05-04 00:10:00|1.88|0.28|1.88|0.28|1.89|0.29|1.87|0.27|0
1683159300000|2023-05-04 00:15:00|1.89|0.29|1.88|0.28|1.89|0.29|1.88|0.28|0
1683159600000|2023-05-04 00:20:00|1.89|0.29|1.89|0.29|1.9|0.3|1.89|0.29|0
1683159900000|2023-05-04 00:25:00|1.88|0.28|1.88|0.28|1.88|0.28|1.88|0.28|0
1683160200000|2023-05-04 00:30:00|1.95|0.35|1.94|0.34|1.95|0.35|1.94|0.34|0
1683160500000|2023-05-04 00:35:00|1.95|0.35|1.94|0.34|1.95|0.35|1.94|0.34|0
1683160800000|2023-05-04 00:40:00|1.95|0.35|1.94|0.34|1.95|0.35|1.93|0.33|0
1683161100000|2023-05-04 00:45:00|1.93|0.33|1.96|0.36|1.96|0.36|1.93|0.33|0
1683161400000|2023-05-04 00:50:00|1.95|0.35|1.95|0.35|1.96|0.36|1.94|0.34|0
1683161700000|2023-05-04 00:55:00|1.94|0.34|1.94|0.34|1.95|0.35|1.94|0.34|0
1683162000000|2023-05-04 01:00:00|1.95|0.35|1.94|0.34|1.95|0.35|1.93|0.33|0
1683162300000|2023-05-04 01:05:00|1.95|0.35|1.95|0.35|1.95|0.35|1.94|0.34|0
1683162600000|2023-05-04 01:10:00|1.96|0.36|1.96|0.36|1.96|0.36|1.95|0.35|0
1683162900000|2023-05-04 01:15:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1683163200000|2023-05-04 01:20:00|1.97|0.37|1.99|0.39|2|0.4|1.96|0.36|0
1683163500000|2023-05-04 01:25:00|1.98|0.38|2|0.4|2|0.4|1.98|0.38|0
1683163800000|2023-05-04 01:30:00|2.01|0.41|2.03|0.43|2.03|0.43|2.01|0.41|0
1683164100000|2023-05-04 01:35:00|2.02|0.42|2.02|0.42|2.03|0.43|2.02|0.42|0
1683164400000|2023-05-04 01:40:00|2.03|0.43|2.03|0.43|2.04|0.44|2.03|0.43|0
1683164700000|2023-05-04 01:45:00|2.04|0.44|2.02|0.42|2.04|0.44|2.02|0.42|0
1683165000000|2023-05-04 01:50:00|2.03|0.43|2.02|0.42|2.03|0.43|2.01|0.41|0
1683165300000|2023-05-04 01:55:00|2.03|0.43|2.02|0.42|2.03|0.43|2.02|0.42|0
1683165600000|2023-05-04 02:00:00|2.03|0.43|2.06|0.46|2.06|0.46|2.03|0.43|0
1683165900000|2023-05-04 02:05:00|2.07|0.47|2.05|0.45|2.07|0.47|2.05|0.45|0
1683166200000|2023-05-04 02:10:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1683166800000|2023-05-04 02:20:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1683167100000|2023-05-04 02:25:00|2.06|0.46|2.06|0.46|2.06|0.46|2.05|0.45|0
1683167400000|2023-05-04 02:30:00|2.05|0.45|2.07|0.47|2.07|0.47|2.05|0.45|0
1683168000000|2023-05-04 02:40:00|2.08|0.48|2.08|0.48|2.09|0.49|2.08|0.48|0
1683168300000|2023-05-04 02:45:00|2.09|0.49|2.09|0.49|2.09|0.49|2.08|0.48|0
1683168600000|2023-05-04 02:50:00|2.1|0.5|2.12|0.52|2.12|0.52|2.1|0.5|0
1683168900000|2023-05-04 02:55:00|2.11|0.51|2.11|0.51|2.12|0.52|2.11|0.51|0
1683169200000|2023-05-04 03:00:00|2.12|0.52|2.11|0.51|2.12|0.52|2.11|0.51|0
1683169500000|2023-05-04 03:05:00|2.1|0.5|2.13|0.53|2.14|0.54|2.1|0.5|0
1683169800000|2023-05-04 03:10:00|2.12|0.52|2.11|0.51|2.13|0.53|2.11|0.51|0
1683170100000|2023-05-04 03:15:00|2.12|0.52|2.12|0.52|2.12|0.52|2.11|0.51|0
1683170400000|2023-05-04 03:20:00|2.11|0.51|2.12|0.52|2.12|0.52|2.11|0.51|0
1683170700000|2023-05-04 03:25:00|2.11|0.51|2.11|0.51|2.12|0.52|2.11|0.51|0
1683171000000|2023-05-04 03:30:00|2.1|0.5|2.12|0.52|2.12|0.52|2.1|0.5|0
1683171300000|2023-05-04 03:35:00|2.13|0.53|2.11|0.51|2.13|0.53|2.11|0.51|0
1683171600000|2023-05-04 03:40:00|2.12|0.52|2.11|0.51|2.12|0.52|2.11|0.51|0
1683171900000|2023-05-04 03:45:00|2.12|0.52|2.11|0.51|2.12|0.52|2.11|0.51|0
1683172200000|2023-05-04 03:50:00|2.12|0.52|2.12|0.52|2.12|0.52|2.12|0.52|0
1683172800000|2023-05-04 04:00:00|2.11|0.51|2.11|0.51|2.12|0.52|2.11|0.51|0
1683173100000|2023-05-04 04:05:00|2.1|0.5|2.09|0.49|2.11|0.51|2.09|0.49|0
1683173400000|2023-05-04 04:10:00|2.1|0.5|2.09|0.49|2.1|0.5|2.08|0.48|0
1683173700000|2023-05-04 04:15:00|2.08|0.48|2.09|0.49|2.09|0.49|2.08|0.48|0
1683174000000|2023-05-04 04:20:00|2.1|0.5|2.11|0.51|2.11|0.51|2.09|0.49|0
1683174300000|2023-05-04 04:25:00|2.1|0.5|2.1|0.5|2.1|0.5|2.09|0.49|0
1683174600000|2023-05-04 04:30:00|2.11|0.51|2.13|0.53|2.14|0.54|2.11|0.51|0
1683174900000|2023-05-04 04:35:00|2.14|0.54|2.18|0.58|2.18|0.58|2.14|0.54|0
1683175200000|2023-05-04 04:40:00|2.17|0.57|2.16|0.56|2.17|0.57|2.15|0.55|0
1683175500000|2023-05-04 04:45:00|2.15|0.55|2.15|0.55|2.16|0.56|2.15|0.55|0
1683175800000|2023-05-04 04:50:00|2.14|0.54|2.16|0.56|2.16|0.56|2.14|0.54|0
1683176100000|2023-05-04 04:55:00|2.15|0.55|2.15|0.55|2.15|0.55|2.15|0.55|0
1683176400000|2023-05-04 05:00:00|2.16|0.56|2.16|0.56|2.16|0.56|2.15|0.55|0
1683176700000|2023-05-04 05:05:00|2.17|0.57|2.16|0.56|2.17|0.57|2.16|0.56|0
1683177000000|2023-05-04 05:10:00|2.17|0.57|2.17|0.57|2.18|0.58|2.16|0.56|0
1683177300000|2023-05-04 05:15:00|2.18|0.58|2.16|0.56|2.18|0.58|2.16|0.56|0
1683177600000|2023-05-04 05:20:00|2.15|0.55|2.16|0.56|2.16|0.56|2.15|0.55|0
1683177900000|2023-05-04 05:25:00|2.17|0.57|2.16|0.56|2.17|0.57|2.16|0.56|0
1683178200000|2023-05-04 05:30:00|2.17|0.57|2.16|0.56|2.17|0.57|2.16|0.56|0
1683178500000|2023-05-04 05:35:00|2.17|0.57|2.17|0.57|2.18|0.58|2.16|0.56|0
1683178800000|2023-05-04 05:40:00|2.16|0.56|2.17|0.57|2.17|0.57|2.16|0.56|0
1683179100000|2023-05-04 05:45:00|2.16|0.56|2.15|0.55|2.17|0.57|2.15|0.55|0
1683179400000|2023-05-04 05:50:00|2.14|0.54|2.13|0.53|2.15|0.55|2.13|0.53|0
1683179700000|2023-05-04 05:55:00|2.14|0.54|2.16|0.56|2.16|0.56|2.13|0.53|0
1683180000000|2023-05-04 06:00:00|2.17|0.57|2.14|0.54|2.17|0.57|2.14|0.54|0
1683180300000|2023-05-04 06:05:00|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1683180600000|2023-05-04 06:10:00|2.04|0.64|2.03|0.63|2.04|0.64|2.02|0.62|0
1683180900000|2023-05-04 06:15:00|2.02|0.62|1.99|0.59|2.03|0.63|1.98|0.58|0
1683181200000|2023-05-04 06:20:00|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1683181500000|2023-05-04 06:25:00|1.98|0.58|1.99|0.59|1.99|0.59|1.97|0.57|0
1683181800000|2023-05-04 06:30:00|1.98|0.58|1.97|0.57|1.99|0.59|1.97|0.57|0
1683182100000|2023-05-04 06:35:00|1.98|0.58|1.98|0.58|1.99|0.59|1.97|0.57|0
1683182400000|2023-05-04 06:40:00|1.97|0.57|1.97|0.57|1.97|0.57|1.96|0.56|0
1683182700000|2023-05-04 06:45:00|1.96|0.56|1.98|0.58|1.98|0.58|1.96|0.56|0
1683183000000|2023-05-04 06:50:00|1.97|0.57|2|0.6|2|0.6|1.97|0.57|0
1683183300000|2023-05-04 06:55:00|2.01|0.61|2.01|0.61|2.02|0.62|2|0.6|0
1683183600000|2023-05-04 07:00:00|2|0.6|1.99|0.59|2.01|0.61|1.99|0.59|0
1683183900000|2023-05-04 07:05:00|1.98|0.58|1.96|0.56|1.98|0.58|1.94|0.54|0
1683184200000|2023-05-04 07:10:00|1.95|0.55|1.9|0.5|1.95|0.55|1.9|0.5|0
1683184500000|2023-05-04 07:15:00|1.91|0.51|1.9|0.5|1.93|0.53|1.89|0.49|0
1683184800000|2023-05-04 07:20:00|1.89|0.49|1.91|0.51|1.92|0.52|1.88|0.48|0
1683185100000|2023-05-04 07:25:00|1.9|0.5|1.96|0.56|1.96|0.56|1.88|0.48|0
1683185400000|2023-05-04 07:30:00|1.95|0.55|2|0.6|2.01|0.61|1.93|0.53|0
1683185700000|2023-05-04 07:35:00|2.01|0.61|2.1|0.7|2.1|0.7|2.01|0.61|0
1683186000000|2023-05-04 07:40:00|2.11|0.71|2.1|0.7|2.12|0.72|2.08|0.68|0
1683186300000|2023-05-04 07:45:00|2.11|0.71|2.09|0.69|2.11|0.71|2.09|0.69|0
1683186600000|2023-05-04 07:50:00|2.08|0.68|2.09|0.69|2.1|0.7|2.08|0.68|0
1683186900000|2023-05-04 07:55:00|2.1|0.7|2.09|0.69|2.12|0.72|2.08|0.68|0
1683187200000|2023-05-04 08:00:00|2.1|0.7|2.07|0.67|2.1|0.7|2.06|0.66|0
1683187500000|2023-05-04 08:05:00|2.06|0.66|2.03|0.63|2.07|0.67|2.03|0.63|0
1683187800000|2023-05-04 08:10:00|2.02|0.62|2.03|0.63|2.04|0.64|2.01|0.61|0
1683188100000|2023-05-04 08:15:00|2.04|0.64|2.08|0.68|2.08|0.68|2.03|0.63|0
1683188400000|2023-05-04 08:20:00|2.09|0.69|2.05|0.65|2.09|0.69|2.04|0.64|0
1683188700000|2023-05-04 08:25:00|2.06|0.66|2.04|0.64|2.06|0.66|2.04|0.64|0
1683189000000|2023-05-04 08:30:00|2.03|0.63|2.02|0.62|2.04|0.64|2.01|0.61|0
1683189300000|2023-05-04 08:35:00|2.03|0.63|2.02|0.62|2.04|0.64|2|0.6|0
1683189600000|2023-05-04 08:40:00|2.01|0.61|2.03|0.63|2.04|0.64|2.01|0.61|0
1683189900000|2023-05-04 08:45:00|2.04|0.64|2.02|0.62|2.04|0.64|2.01|0.61|0
1683190200000|2023-05-04 08:50:00|2.01|0.61|2.02|0.62|2.02|0.62|2.01|0.61|0
1683190500000|2023-05-04 08:55:00|2.01|0.61|2|0.6|2.02|0.62|1.98|0.58|0
1683190800000|2023-05-04 09:00:00|1.99|0.59|2.03|0.63|2.04|0.64|1.99|0.59|0
1683191100000|2023-05-04 09:05:00|2.02|0.62|2.01|0.61|2.03|0.63|2|0.6|0
1683191400000|2023-05-04 09:10:00|2.02|0.62|2|0.6|2.02|0.62|2|0.6|0
1683191700000|2023-05-04 09:15:00|1.99|0.59|2.01|0.61|2.01|0.61|1.98|0.58|0
1683192000000|2023-05-04 09:20:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1683192300000|2023-05-04 09:25:00|2|0.6|2|0.6|2.01|0.61|1.99|0.59|0
1683192600000|2023-05-04 09:30:00|1.99|0.59|2|0.6|2|0.6|1.98|0.58|0
1683192900000|2023-05-04 09:35:00|1.99|0.59|2|0.6|2.01|0.61|1.99|0.59|0
1683193200000|2023-05-04 09:40:00|2.01|0.61|2.01|0.61|2.02|0.62|2|0.6|0
1683193500000|2023-05-04 09:45:00|2|0.6|1.96|0.56|2.01|0.61|1.95|0.55|0
1683193800000|2023-05-04 09:50:00|1.97|0.57|1.95|0.55|1.98|0.58|1.95|0.55|0
1683194100000|2023-05-04 09:55:00|1.96|0.56|1.96|0.56|1.97|0.57|1.95|0.55|0
1683194400000|2023-05-04 10:00:00|1.95|0.55|1.91|0.51|1.97|0.57|1.91|0.51|0
1683194700000|2023-05-04 10:05:00|1.9|0.5|1.91|0.51|1.92|0.52|1.9|0.5|0
1683195000000|2023-05-04 10:10:00|1.92|0.52|1.93|0.53|1.93|0.53|1.91|0.51|0
1683195300000|2023-05-04 10:15:00|1.92|0.52|2.01|0.61|2.02|0.62|1.92|0.52|0
1683195600000|2023-05-04 10:20:00|2|0.6|2.05|0.65|2.06|0.66|2|0.6|0
1683195900000|2023-05-04 10:25:00|2.04|0.64|2.04|0.64|2.06|0.66|2.04|0.64|0
1683196200000|2023-05-04 10:30:00|2.05|0.65|2.05|0.65|2.05|0.65|2.04|0.64|0
1683196500000|2023-05-04 10:35:00|2.04|0.64|2.02|0.62|2.06|0.66|2.02|0.62|0
1683196800000|2023-05-04 10:40:00|2.01|0.61|1.99|0.59|2.01|0.61|1.98|0.58|0
1683197100000|2023-05-04 10:45:00|1.98|0.58|1.95|0.55|1.98|0.58|1.95|0.55|0
1683197400000|2023-05-04 10:50:00|1.94|0.54|1.95|0.55|1.97|0.57|1.94|0.54|0
1683197700000|2023-05-04 10:55:00|1.94|0.54|1.97|0.57|1.97|0.57|1.94|0.54|0
1683198000000|2023-05-04 11:00:00|1.96|0.56|1.95|0.55|1.97|0.57|1.95|0.55|0
1683198300000|2023-05-04 11:05:00|1.96|0.56|1.92|0.52|1.96|0.56|1.92|0.52|0
1683198600000|2023-05-04 11:10:00|1.93|0.53|1.94|0.54|1.94|0.54|1.91|0.51|0
1683198900000|2023-05-04 11:15:00|1.95|0.55|1.92|0.52|1.95|0.55|1.92|0.52|0
1683199200000|2023-05-04 11:20:00|1.91|0.51|1.93|0.53|1.93|0.53|1.91|0.51|0
1683199500000|2023-05-04 11:25:00|1.92|0.52|1.95|0.55|1.95|0.55|1.92|0.52|0
1683199800000|2023-05-04 11:30:00|1.94|0.54|1.97|0.57|1.97|0.57|1.94|0.54|0
1683200100000|2023-05-04 11:35:00|1.96|0.56|1.97|0.57|1.97|0.57|1.95|0.55|0
1683200400000|2023-05-04 11:40:00|1.96|0.56|1.94|0.54|1.96|0.56|1.92|0.52|0
1683200700000|2023-05-04 11:45:00|1.93|0.53|1.96|0.56|1.97|0.57|1.93|0.53|0
1683201000000|2023-05-04 11:50:00|1.95|0.55|1.93|0.53|1.96|0.56|1.93|0.53|0
1683201300000|2023-05-04 11:55:00|1.94|0.54|1.94|0.54|1.94|0.54|1.93|0.53|0
1683201600000|2023-05-04 12:00:00|1.95|0.55|1.92|0.52|1.95|0.55|1.89|0.49|0
1683201900000|2023-05-04 12:05:00|1.91|0.51|2.17|0.77|2.17|0.77|1.9|0.5|0
1683202200000|2023-05-04 12:10:00|2.16|0.76|2.19|0.79|2.2|0.8|2.14|0.74|0
1683202500000|2023-05-04 12:15:00|2.18|0.78|2.13|0.73|2.19|0.79|2.11|0.71|0
1683202800000|2023-05-04 12:20:00|2.12|0.72|2.09|0.69|2.18|0.78|2.09|0.69|0
1683203100000|2023-05-04 12:25:00|2.08|0.68|2.02|0.62|2.11|0.71|2.02|0.62|0
1683203400000|2023-05-04 12:30:00|2.01|0.61|2.05|0.65|2.08|0.68|2|0.6|0
1683203700000|2023-05-04 12:35:00|2.04|0.64|2.07|0.67|2.1|0.7|2.04|0.64|0
1683204000000|2023-05-04 12:40:00|2.06|0.66|2.06|0.66|2.07|0.67|2.04|0.64|0
1683204300000|2023-05-04 12:45:00|2.05|0.65|2.05|0.65|2.07|0.67|2.03|0.63|0
1683204600000|2023-05-04 12:50:00|2.04|0.64|2.08|0.68|2.09|0.69|2.04|0.64|0
1683204900000|2023-05-04 12:55:00|2.09|0.69|1.96|0.56|2.09|0.69|1.96|0.56|0
1683205200000|2023-05-04 13:00:00|1.97|0.57|1.98|0.58|1.99|0.59|1.96|0.56|0
1683205500000|2023-05-04 13:05:00|1.99|0.59|1.98|0.58|2.01|0.61|1.98|0.58|0
1683205800000|2023-05-04 13:10:00|1.97|0.57|1.95|0.55|1.99|0.59|1.94|0.54|0
1683206100000|2023-05-04 13:15:00|1.96|0.56|1.96|0.56|1.99|0.59|1.95|0.55|0
1683206400000|2023-05-04 13:20:00|1.95|0.55|1.94|0.54|1.98|0.58|1.94|0.54|0
1683206700000|2023-05-04 13:25:00|1.95|0.55|1.95|0.55|1.96|0.56|1.93|0.53|0
1683207000000|2023-05-04 13:30:00|1.96|0.56|1.98|0.58|1.98|0.58|1.93|0.53|0
1683207300000|2023-05-04 13:35:00|1.97|0.57|1.89|0.49|1.99|0.59|1.89|0.49|0
1683207600000|2023-05-04 13:40:00|1.9|0.5|1.77|0.37|1.9|0.5|1.76|0.36|0
1683207900000|2023-05-04 13:45:00|1.78|0.38|1.77|0.37|1.78|0.38|1.74|0.34|0
1683208200000|2023-05-04 13:50:00|1.78|0.38|1.83|0.43|1.85|0.45|1.75|0.35|0
1683208500000|2023-05-04 13:55:00|1.84|0.44|1.74|0.34|1.84|0.44|1.7|0.3|0
1683208800000|2023-05-04 14:00:00|1.72|0.32|1.75|0.35|1.77|0.37|1.72|0.32|0
1683209100000|2023-05-04 14:05:00|1.76|0.36|1.88|0.48|1.92|0.52|1.76|0.36|0
1683209400000|2023-05-04 14:10:00|1.87|0.47|1.95|0.55|1.95|0.55|1.85|0.45|0
1683209700000|2023-05-04 14:15:00|1.94|0.54|1.99|0.59|2.01|0.61|1.86|0.46|0
1683210000000|2023-05-04 14:20:00|1.98|0.58|1.93|0.53|1.99|0.59|1.88|0.48|0
1683210300000|2023-05-04 14:25:00|1.92|0.52|2.01|0.61|2.02|0.62|1.9|0.5|0
1683210600000|2023-05-04 14:30:00|2.02|0.62|2.04|0.64|2.04|0.64|1.99|0.59|0
1683210900000|2023-05-04 14:35:00|2.05|0.65|1.94|0.54|2.1|0.7|1.93|0.53|0
1683211200000|2023-05-04 14:40:00|1.95|0.55|1.96|0.56|2.01|0.61|1.94|0.54|0
1683211500000|2023-05-04 14:45:00|1.97|0.57|2.03|0.63|2.12|0.72|1.94|0.54|0
1683211800000|2023-05-04 14:50:00|2.02|0.62|2|0.6|2.03|0.63|1.93|0.53|0
1683212100000|2023-05-04 14:55:00|2.01|0.61|1.95|0.55|2.02|0.62|1.93|0.53|0
1683212400000|2023-05-04 15:00:00|1.96|0.56|1.95|0.55|1.98|0.58|1.92|0.52|0
1683212700000|2023-05-04 15:05:00|1.96|0.56|2.08|0.68|2.13|0.73|1.95|0.55|0
1683213000000|2023-05-04 15:10:00|2.09|0.69|1.93|0.53|2.09|0.69|1.91|0.51|0
1683213300000|2023-05-04 15:15:00|1.94|0.54|1.86|0.46|1.95|0.55|1.85|0.45|0
1683213600000|2023-05-04 15:20:00|1.87|0.47|1.85|0.45|1.88|0.48|1.84|0.44|0
1683213900000|2023-05-04 15:25:00|1.86|0.46|1.83|0.43|1.88|0.48|1.83|0.43|0
1683214200000|2023-05-04 15:30:00|1.84|0.44|1.97|0.57|1.98|0.58|1.8|0.4|0
1683214500000|2023-05-04 15:35:00|1.98|0.58|1.97|0.57|1.99|0.59|1.94|0.54|0
1683214800000|2023-05-04 15:40:00|1.98|0.58|1.95|0.55|1.99|0.59|1.95|0.55|0
1683215100000|2023-05-04 15:45:00|1.94|0.54|1.91|0.51|1.97|0.57|1.91|0.51|0
1683215400000|2023-05-04 15:50:00|1.92|0.52|1.89|0.49|1.92|0.52|1.88|0.48|0
1683215700000|2023-05-04 15:55:00|1.9|0.5|2.04|0.64|2.07|0.67|1.88|0.48|0
1683216000000|2023-05-04 16:00:00|2.05|0.65|2.02|0.62|2.06|0.66|2.01|0.61|0
1683216300000|2023-05-04 16:05:00|2.03|0.63|2.01|0.61|2.04|0.64|1.98|0.58|0
1683216600000|2023-05-04 16:10:00|2.02|0.62|2.02|0.62|2.03|0.63|1.99|0.59|0
1683216900000|2023-05-04 16:15:00|2.03|0.63|2.08|0.68|2.1|0.7|2.03|0.63|0
1683217200000|2023-05-04 16:20:00|2.09|0.69|2.15|0.75|2.16|0.76|2.09|0.69|0
1683217500000|2023-05-04 16:25:00|2.16|0.76|2.17|0.77|2.17|0.77|2.14|0.74|0
1683217800000|2023-05-04 16:30:00|2.18|0.78|2.12|0.72|2.19|0.79|2.1|0.7|0
1683218100000|2023-05-04 16:35:00|2.11|0.71|2.14|0.74|2.16|0.76|2.11|0.71|0
1683218400000|2023-05-04 16:40:00|2.15|0.75|2.11|0.71|2.16|0.76|2.11|0.71|0
1683218700000|2023-05-04 16:45:00|2.1|0.7|2.05|0.65|2.11|0.71|1.96|0.56|0
1683219000000|2023-05-04 16:50:00|2.06|0.66|2.04|0.64|2.07|0.67|2.02|0.62|0
1683219300000|2023-05-04 16:55:00|2.05|0.65|2.13|0.73|2.13|0.73|2.05|0.65|0
1683219600000|2023-05-04 17:00:00|2.14|0.74|2.12|0.72|2.14|0.74|2.1|0.7|0
1683219900000|2023-05-04 17:05:00|2.11|0.71|2|0.6|2.18|0.78|1.96|0.56|0
1683220200000|2023-05-04 17:10:00|2.01|0.61|2|0.6|2.02|0.62|1.98|0.58|0
1683220500000|2023-05-04 17:15:00|1.99|0.59|2.04|0.64|2.07|0.67|1.99|0.59|0
1683220800000|2023-05-04 17:20:00|2.05|0.65|2.1|0.7|2.12|0.72|2.04|0.64|0
1683221100000|2023-05-04 17:25:00|2.11|0.71|2.04|0.64|2.11|0.71|2.02|0.62|0
1683221400000|2023-05-04 17:30:00|2.05|0.65|2.1|0.7|2.1|0.7|2.05|0.65|0
1683221700000|2023-05-04 17:35:00|2.09|0.69|2.05|0.65|2.09|0.69|2.05|0.65|0
1683222000000|2023-05-04 17:40:00|2.06|0.66|2.01|0.61|2.06|0.66|2.01|0.61|0
1683222300000|2023-05-04 17:45:00|2.02|0.62|2.06|0.66|2.06|0.66|1.98|0.58|0
1683222600000|2023-05-04 17:50:00|2.05|0.65|2.06|0.66|2.08|0.68|2.02|0.62|0
1683222900000|2023-05-04 17:55:00|2.07|0.67|2.08|0.68|2.08|0.68|2.04|0.64|0
1683223200000|2023-05-04 18:00:00|2.09|0.69|2.04|0.64|2.09|0.69|2.03|0.63|0
1683223500000|2023-05-04 18:05:00|2.05|0.65|2.06|0.66|2.06|0.66|2.01|0.61|0
1683223800000|2023-05-04 18:10:00|2.05|0.65|2.06|0.66|2.08|0.68|2.03|0.63|0
1683224100000|2023-05-04 18:15:00|2.07|0.67|2.06|0.66|2.08|0.68|2.03|0.63|0
1683224400000|2023-05-04 18:20:00|2.07|0.67|2.01|0.61|2.08|0.68|2|0.6|0
1683224700000|2023-05-04 18:25:00|2.02|0.62|1.97|0.57|2.02|0.62|1.96|0.56|0
1683225000000|2023-05-04 18:30:00|1.96|0.56|1.96|0.56|1.96|0.56|1.91|0.51|0
1683225300000|2023-05-04 18:35:00|1.97|0.57|1.95|0.55|2.01|0.61|1.94|0.54|0
1683225600000|2023-05-04 18:40:00|1.94|0.54|2.1|0.7|2.11|0.71|1.93|0.53|0
1683225900000|2023-05-04 18:45:00|2.09|0.69|2.08|0.68|2.13|0.73|2.07|0.67|0
1683226200000|2023-05-04 18:50:00|2.07|0.67|2.11|0.71|2.12|0.72|2.06|0.66|0
1683226500000|2023-05-04 18:55:00|2.1|0.7|2.14|0.74|2.14|0.74|2.09|0.69|0
1683226800000|2023-05-04 19:00:00|2.15|0.75|2.19|0.79|2.19|0.79|2.14|0.74|0
1683227100000|2023-05-04 19:05:00|2.18|0.78|2.21|0.81|2.26|0.86|2.18|0.78|0
1683227400000|2023-05-04 19:10:00|2.22|0.82|2.12|0.72|2.22|0.82|2.12|0.72|0
1683227700000|2023-05-04 19:15:00|2.1|0.7|2.08|0.68|2.1|0.7|2.06|0.66|0
1683228000000|2023-05-04 19:20:00|2.09|0.69|2.11|0.71|2.12|0.72|2.06|0.66|0
1683228300000|2023-05-04 19:25:00|2.12|0.72|2|0.6|2.15|0.75|1.96|0.56|0
1683228600000|2023-05-04 19:30:00|1.98|0.58|1.89|0.49|2.03|0.63|1.87|0.47|0
1683228900000|2023-05-04 19:35:00|1.9|0.5|1.9|0.5|1.94|0.54|1.89|0.49|0
1683229200000|2023-05-04 19:40:00|1.89|0.49|1.83|0.43|1.91|0.51|1.83|0.43|0
1683229500000|2023-05-04 19:45:00|1.81|0.41|1.86|0.46|1.87|0.47|1.79|0.39|0
1683229800000|2023-05-04 19:50:00|1.85|0.45|1.82|0.42|1.86|0.46|1.8|0.4|0
1683230100000|2023-05-04 19:55:00|1.81|0.41|1.82|0.42|1.84|0.44|1.79|0.39|0
1683230400000|2023-05-04 20:00:00|1.83|0.43|1.79|0.39|1.83|0.43|1.79|0.39|0
1683230700000|2023-05-04 20:05:00|1.8|0.4|1.78|0.38|1.8|0.4|1.78|0.38|0
1683231000000|2023-05-04 20:10:00|1.79|0.39|1.78|0.38|1.81|0.41|1.78|0.38|0
1683231300000|2023-05-04 20:15:00|1.88|0.28|1.9|0.3|1.9|0.3|1.88|0.28|0
1683231600000|2023-05-04 20:20:00|1.89|0.29|1.88|0.28|1.9|0.3|1.88|0.28|0
1683231900000|2023-05-04 20:25:00|1.87|0.27|1.9|0.3|1.91|0.31|1.87|0.27|0
1683232200000|2023-05-04 20:30:00|1.94|0.34|1.9|0.3|1.99|0.39|1.9|0.3|0
1683232500000|2023-05-04 20:35:00|1.89|0.29|1.86|0.26|1.89|0.29|1.85|0.25|0
1683232800000|2023-05-04 20:40:00|1.85|0.25|1.84|0.24|1.86|0.26|1.83|0.23|0
1683233100000|2023-05-04 20:45:00|1.83|0.23|1.84|0.24|1.84|0.24|1.83|0.23|0
1683233400000|2023-05-04 20:50:00|1.83|0.23|1.85|0.25|1.85|0.25|1.83|0.23|0
1683233700000|2023-05-04 20:55:00|1.86|0.26|1.83|0.23|1.86|0.26|1.83|0.23|0
1683234000000|2023-05-04 21:00:00|1.84|0.24|1.83|0.23|1.84|0.24|1.83|0.23|0
1683234300000|2023-05-04 21:05:00|1.84|0.24|1.84|0.24|1.84|0.24|1.83|0.23|0
1683234900000|2023-05-04 21:15:00|1.83|0.23|1.84|0.24|1.84|0.24|1.83|0.23|0
1683235200000|2023-05-04 21:20:00|1.83|0.23|1.84|0.24|1.85|0.25|1.83|0.23|0
1683235500000|2023-05-04 21:25:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1683235800000|2023-05-04 21:30:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1683236100000|2023-05-04 21:35:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1683236400000|2023-05-04 21:40:00|1.85|0.25|1.85|0.25|1.85|0.25|1.85|0.25|0
1683236700000|2023-05-04 21:45:00|1.84|0.24|1.85|0.25|1.85|0.25|1.84|0.24|0
1683237000000|2023-05-04 21:50:00|1.86|0.26|1.85|0.25|1.86|0.26|1.85|0.25|0
1683237300000|2023-05-04 21:55:00|1.86|0.26|1.86|0.26|1.86|0.26|1.85|0.25|0
1683237600000|2023-05-04 22:00:00|1.87|0.27|1.88|0.28|1.88|0.28|1.86|0.26|0
1683237900000|2023-05-04 22:05:00|1.87|0.27|1.9|0.3|1.9|0.3|1.87|0.27|0
1683238200000|2023-05-04 22:10:00|1.91|0.31|1.93|0.33|1.93|0.33|1.9|0.3|0
1683238500000|2023-05-04 22:15:00|1.92|0.32|1.95|0.35|1.95|0.35|1.91|0.31|0
1683238800000|2023-05-04 22:20:00|1.94|0.34|1.94|0.34|1.96|0.36|1.93|0.33|0
1683239100000|2023-05-04 22:25:00|1.93|0.33|1.95|0.35|1.95|0.35|1.93|0.33|0
1683239400000|2023-05-04 22:30:00|1.94|0.34|1.93|0.33|1.94|0.34|1.92|0.32|0
1683239700000|2023-05-04 22:35:00|1.92|0.32|1.93|0.33|1.94|0.34|1.92|0.32|0
1683240000000|2023-05-04 22:40:00|1.92|0.32|1.95|0.35|1.95|0.35|1.92|0.32|0
1683240300000|2023-05-04 22:45:00|1.94|0.34|1.94|0.34|1.95|0.35|1.93|0.33|0
1683240600000|2023-05-04 22:50:00|1.95|0.35|1.95|0.35|1.95|0.35|1.95|0.35|0
1683240900000|2023-05-04 22:55:00|1.94|0.34|1.97|0.37|1.97|0.37|1.94|0.34|0
1683241200000|2023-05-04 23:00:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1683241500000|2023-05-04 23:05:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1683242100000|2023-05-04 23:15:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1683242400000|2023-05-04 23:20:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1683242700000|2023-05-04 23:25:00|1.96|0.36|1.98|0.38|1.98|0.38|1.96|0.36|0
1683243000000|2023-05-04 23:30:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1683243300000|2023-05-04 23:35:00|1.97|0.37|1.97|0.37|1.98|0.38|1.97|0.37|0
1683243600000|2023-05-04 23:40:00|1.98|0.38|1.97|0.37|1.99|0.39|1.97|0.37|0
1683243900000|2023-05-04 23:45:00|1.98|0.38|1.98|0.38|1.98|0.38|1.97|0.37|0
1683244200000|2023-05-04 23:50:00|1.97|0.37|1.97|0.37|1.98|0.38|1.97|0.37|0
1683244500000|2023-05-04 23:55:00|1.96|0.36|1.96|0.36|1.96|0.36|1.95|0.35|0
1683244800000|2023-05-05 00:00:00|1.97|0.37|1.97|0.37|1.97|0.37|1.97|0.37|0
1683245100000|2023-05-05 00:05:00|1.96|0.36|1.95|0.35|1.97|0.37|1.95|0.35|0
1683245400000|2023-05-05 00:10:00|1.94|0.34|1.94|0.34|1.94|0.34|1.93|0.33|0
1683245700000|2023-05-05 00:15:00|1.93|0.33|1.93|0.33|1.94|0.34|1.93|0.33|0
1683246000000|2023-05-05 00:20:00|1.92|0.32|1.92|0.32|1.92|0.32|1.91|0.31|0
1683246300000|2023-05-05 00:25:00|1.93|0.33|1.94|0.34|1.94|0.34|1.92|0.32|0
1683246600000|2023-05-05 00:30:00|1.95|0.35|1.94|0.34|1.95|0.35|1.94|0.34|0
1683246900000|2023-05-05 00:35:00|1.93|0.33|1.94|0.34|1.94|0.34|1.93|0.33|0
1683247200000|2023-05-05 00:40:00|1.93|0.33|1.97|0.37|1.97|0.37|1.93|0.33|0
1683247500000|2023-05-05 00:45:00|1.98|0.38|1.94|0.34|2.01|0.41|1.94|0.34|0
1683247800000|2023-05-05 00:50:00|1.93|0.33|1.93|0.33|1.93|0.33|1.93|0.33|0
1683248100000|2023-05-05 00:55:00|1.94|0.34|1.93|0.33|1.94|0.34|1.92|0.32|0
1683248400000|2023-05-05 01:00:00|1.92|0.32|1.91|0.31|1.93|0.33|1.91|0.31|0
1683248700000|2023-05-05 01:05:00|1.9|0.3|1.92|0.32|1.92|0.32|1.9|0.3|0
1683249000000|2023-05-05 01:10:00|1.93|0.33|1.93|0.33|1.93|0.33|1.93|0.33|0
1683249300000|2023-05-05 01:15:00|1.94|0.34|1.92|0.32|1.94|0.34|1.91|0.31|0
1683249600000|2023-05-05 01:20:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1683249900000|2023-05-05 01:25:00|1.93|0.33|1.93|0.33|1.93|0.33|1.92|0.32|0
1683250200000|2023-05-05 01:30:00|1.92|0.32|1.92|0.32|1.94|0.34|1.92|0.32|0
1683250500000|2023-05-05 01:35:00|1.93|0.33|1.93|0.33|1.93|0.33|1.92|0.32|0
1683250800000|2023-05-05 01:40:00|1.92|0.32|1.93|0.33|1.94|0.34|1.92|0.32|0
1683251100000|2023-05-05 01:45:00|1.92|0.32|1.92|0.32|1.92|0.32|1.91|0.31|0
1683251400000|2023-05-05 01:50:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1683251700000|2023-05-05 01:55:00|1.93|0.33|1.93|0.33|1.93|0.33|1.92|0.32|0
1683252000000|2023-05-05 02:00:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1683252300000|2023-05-05 02:05:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1683252600000|2023-05-05 02:10:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1683252900000|2023-05-05 02:15:00|1.92|0.32|1.92|0.32|1.93|0.33|1.92|0.32|0
1683253200000|2023-05-05 02:20:00|1.93|0.33|1.91|0.31|1.93|0.33|1.91|0.31|0
1683253800000|2023-05-05 02:30:00|1.9|0.3|1.89|0.29|1.91|0.31|1.89|0.29|0
1683254100000|2023-05-05 02:35:00|1.9|0.3|1.89|0.29|1.9|0.3|1.88|0.28|0
1683254400000|2023-05-05 02:40:00|1.88|0.28|1.89|0.29|1.89|0.29|1.88|0.28|0
1683254700000|2023-05-05 02:45:00|1.9|0.3|1.91|0.31|1.92|0.32|1.9|0.3|0
1683255000000|2023-05-05 02:50:00|1.92|0.32|1.92|0.32|1.92|0.32|1.91|0.31|0
1683255300000|2023-05-05 02:55:00|1.91|0.31|1.91|0.31|1.91|0.31|1.9|0.3|0
1683255900000|2023-05-05 03:05:00|1.92|0.32|1.91|0.31|1.92|0.32|1.91|0.31|0
1683256200000|2023-05-05 03:10:00|1.9|0.3|1.91|0.31|1.91|0.31|1.9|0.3|0
1683256500000|2023-05-05 03:15:00|1.92|0.32|1.92|0.32|1.92|0.32|1.92|0.32|0
1683256800000|2023-05-05 03:20:00|1.91|0.31|1.91|0.31|1.92|0.32|1.91|0.31|0
1683257100000|2023-05-05 03:25:00|1.9|0.3|1.91|0.31|1.91|0.31|1.9|0.3|0
1683257400000|2023-05-05 03:30:00|1.92|0.32|1.92|0.32|1.92|0.32|1.92|0.32|0
1683257700000|2023-05-05 03:35:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1683258300000|2023-05-05 03:45:00|1.93|0.33|1.93|0.33|1.93|0.33|1.92|0.32|0
1683258900000|2023-05-05 03:55:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1683259200000|2023-05-05 04:00:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1683259800000|2023-05-05 04:10:00|1.92|0.32|1.92|0.32|1.92|0.32|1.92|0.32|0
1683260100000|2023-05-05 04:15:00|1.93|0.33|1.93|0.33|1.93|0.33|1.92|0.32|0
1683261000000|2023-05-05 04:30:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1683261900000|2023-05-05 04:45:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1683262200000|2023-05-05 04:50:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1683262800000|2023-05-05 05:00:00|1.94|0.34|1.92|0.32|1.94|0.34|1.92|0.32|0
1683263100000|2023-05-05 05:05:00|1.93|0.33|1.93|0.33|1.93|0.33|1.92|0.32|0
1683263700000|2023-05-05 05:15:00|1.92|0.32|1.92|0.32|1.93|0.33|1.92|0.32|0
1683264000000|2023-05-05 05:20:00|1.93|0.33|1.93|0.33|1.93|0.33|1.93|0.33|0
1683264300000|2023-05-05 05:25:00|1.92|0.32|1.92|0.32|1.92|0.32|1.92|0.32|0
1683264900000|2023-05-05 05:35:00|1.91|0.31|1.91|0.31|1.91|0.31|1.91|0.31|0
1683265200000|2023-05-05 05:40:00|1.9|0.3|1.9|0.3|1.91|0.31|1.9|0.3|0
1683265500000|2023-05-05 05:45:00|1.89|0.29|1.91|0.31|1.91|0.31|1.89|0.29|0
1683265800000|2023-05-05 05:50:00|1.9|0.3|1.9|0.3|1.9|0.3|1.9|0.3|0
1683266100000|2023-05-05 05:55:00|1.91|0.31|1.91|0.31|1.91|0.31|1.9|0.3|0
1683266400000|2023-05-05 06:00:00|1.9|0.3|1.9|0.3|1.91|0.31|1.88|0.28|0
1683266700000|2023-05-05 06:05:00|1.79|0.39|1.81|0.41|1.81|0.41|1.79|0.39|0
1683267000000|2023-05-05 06:10:00|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1683267300000|2023-05-05 06:15:00|1.8|0.4|1.82|0.42|1.83|0.43|1.8|0.4|0
1683267600000|2023-05-05 06:20:00|1.83|0.43|1.81|0.41|1.83|0.43|1.81|0.41|0
1683267900000|2023-05-05 06:25:00|1.82|0.42|1.82|0.42|1.83|0.43|1.81|0.41|0
1683268200000|2023-05-05 06:30:00|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1683268500000|2023-05-05 06:35:00|1.83|0.43|1.83|0.43|1.83|0.43|1.82|0.42|0
1683268800000|2023-05-05 06:40:00|1.82|0.42|1.82|0.42|1.83|0.43|1.82|0.42|0
1683269100000|2023-05-05 06:45:00|1.81|0.41|1.83|0.43|1.84|0.44|1.81|0.41|0
1683269400000|2023-05-05 06:50:00|1.82|0.42|1.82|0.42|1.82|0.42|1.75|0.35|0
1683269700000|2023-05-05 06:55:00|1.81|0.41|1.83|0.43|1.83|0.43|1.81|0.41|0
1683270000000|2023-05-05 07:00:00|1.84|0.44|1.82|0.42|1.84|0.44|1.81|0.41|0
1683270300000|2023-05-05 07:05:00|1.83|0.43|1.76|0.36|1.83|0.43|1.76|0.36|0
1683270600000|2023-05-05 07:10:00|1.77|0.37|1.79|0.39|1.79|0.39|1.77|0.37|0
1683270900000|2023-05-05 07:15:00|1.8|0.4|1.81|0.41|1.82|0.42|1.79|0.39|0
1683271200000|2023-05-05 07:20:00|1.82|0.42|1.84|0.44|1.84|0.44|1.81|0.41|0
1683271500000|2023-05-05 07:25:00|1.85|0.45|1.83|0.43|1.85|0.45|1.82|0.42|0
1683271800000|2023-05-05 07:30:00|1.82|0.42|1.8|0.4|1.83|0.43|1.8|0.4|0
1683272100000|2023-05-05 07:35:00|1.81|0.41|1.79|0.39|1.82|0.42|1.79|0.39|0
1683272400000|2023-05-05 07:40:00|1.8|0.4|1.79|0.39|1.8|0.4|1.79|0.39|0
1683272700000|2023-05-05 07:45:00|1.8|0.4|1.79|0.39|1.81|0.41|1.79|0.39|0
1683273000000|2023-05-05 07:50:00|1.8|0.4|1.81|0.41|1.82|0.42|1.78|0.38|0
1683273300000|2023-05-05 07:55:00|1.8|0.4|1.79|0.39|1.8|0.4|1.79|0.39|0
1683273600000|2023-05-05 08:00:00|1.8|0.4|1.79|0.39|1.81|0.41|1.79|0.39|0
1683273900000|2023-05-05 08:05:00|1.8|0.4|1.8|0.4|1.81|0.41|1.8|0.4|0
1683274200000|2023-05-05 08:10:00|1.79|0.39|1.8|0.4|1.8|0.4|1.78|0.38|0
1683274500000|2023-05-05 08:15:00|1.79|0.39|1.78|0.38|1.8|0.4|1.77|0.37|0
1683274800000|2023-05-05 08:20:00|1.77|0.37|1.76|0.36|1.78|0.38|1.75|0.35|0
1683275100000|2023-05-05 08:25:00|1.77|0.37|1.78|0.38|1.79|0.39|1.76|0.36|0
1683275400000|2023-05-05 08:30:00|1.77|0.37|1.78|0.38|1.8|0.4|1.77|0.37|0
1683275700000|2023-05-05 08:35:00|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1683276000000|2023-05-05 08:40:00|1.79|0.39|1.8|0.4|1.8|0.4|1.79|0.39|0
1683276300000|2023-05-05 08:45:00|1.81|0.41|1.81|0.41|1.82|0.42|1.8|0.4|0
1683276600000|2023-05-05 08:50:00|1.82|0.42|1.84|0.44|1.85|0.45|1.82|0.42|0
1683276900000|2023-05-05 08:55:00|1.85|0.45|1.84|0.44|1.86|0.46|1.84|0.44|0
1683277200000|2023-05-05 09:00:00|1.85|0.45|1.82|0.42|1.85|0.45|1.82|0.42|0
1683277500000|2023-05-05 09:05:00|1.81|0.41|1.83|0.43|1.83|0.43|1.81|0.41|0
1683277800000|2023-05-05 09:10:00|1.84|0.44|1.82|0.42|1.84|0.44|1.82|0.42|0
1683278100000|2023-05-05 09:15:00|1.83|0.43|1.82|0.42|1.83|0.43|1.81|0.41|0
1683278400000|2023-05-05 09:20:00|1.83|0.43|1.83|0.43|1.83|0.43|1.82|0.42|0
1683278700000|2023-05-05 09:25:00|1.84|0.44|1.84|0.44|1.84|0.44|1.83|0.43|0
1683279000000|2023-05-05 09:30:00|1.83|0.43|1.83|0.43|1.84|0.44|1.82|0.42|0
1683279300000|2023-05-05 09:35:00|1.84|0.44|1.83|0.43|1.84|0.44|1.82|0.42|0
1683279600000|2023-05-05 09:40:00|1.84|0.44|1.85|0.45|1.85|0.45|1.83|0.43|0
1683279900000|2023-05-05 09:45:00|1.86|0.46|1.85|0.45|1.86|0.46|1.85|0.45|0
1683280200000|2023-05-05 09:50:00|1.86|0.46|1.86|0.46|1.86|0.46|1.85|0.45|0
1683280500000|2023-05-05 09:55:00|1.85|0.45|1.85|0.45|1.86|0.46|1.85|0.45|0
1683280800000|2023-05-05 10:00:00|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1683281100000|2023-05-05 10:05:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1683281400000|2023-05-05 10:10:00|1.86|0.46|1.88|0.48|1.88|0.48|1.86|0.46|0
1683281700000|2023-05-05 10:15:00|1.87|0.47|1.88|0.48|1.89|0.49|1.87|0.47|0
1683282000000|2023-05-05 10:20:00|1.89|0.49|1.74|0.34|1.89|0.49|1.74|0.34|0
1683282300000|2023-05-05 10:25:00|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1683282600000|2023-05-05 10:30:00|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1683282900000|2023-05-05 10:35:00|1.75|0.35|1.76|0.36|1.76|0.36|1.74|0.34|0
1683283200000|2023-05-05 10:40:00|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1683283500000|2023-05-05 10:45:00|1.75|0.35|1.77|0.37|1.77|0.37|1.75|0.35|0
1683283800000|2023-05-05 10:50:00|1.76|0.36|1.73|0.33|1.76|0.36|1.73|0.33|0
1683284100000|2023-05-05 10:55:00|1.74|0.34|1.75|0.35|1.76|0.36|1.74|0.34|0
1683284400000|2023-05-05 11:00:00|1.74|0.34|1.75|0.35|1.76|0.36|1.74|0.34|0
1683284700000|2023-05-05 11:05:00|1.76|0.36|1.76|0.36|1.76|0.36|1.75|0.35|0
1683285000000|2023-05-05 11:10:00|1.75|0.35|1.77|0.37|1.77|0.37|1.75|0.35|0
1683285300000|2023-05-05 11:15:00|1.78|0.38|1.9|0.5|1.9|0.5|1.77|0.37|0
1683285600000|2023-05-05 11:20:00|1.89|0.49|1.82|0.42|2.34|0.94|1.81|0.41|0
1683285900000|2023-05-05 11:25:00|1.83|0.43|1.84|0.44|1.85|0.45|1.83|0.43|0
1683286200000|2023-05-05 11:30:00|1.85|0.45|1.83|0.43|1.86|0.46|1.83|0.43|0
1683286500000|2023-05-05 11:35:00|1.82|0.42|1.82|0.42|1.83|0.43|1.82|0.42|0
1683286800000|2023-05-05 11:40:00|1.81|0.41|1.81|0.41|1.82|0.42|1.81|0.41|0
1683287100000|2023-05-05 11:45:00|1.8|0.4|1.8|0.4|1.8|0.4|1.8|0.4|0
1683287400000|2023-05-05 11:50:00|1.81|0.41|1.82|0.42|1.83|0.43|1.81|0.41|0
1683287700000|2023-05-05 11:55:00|1.81|0.41|1.83|0.43|1.83|0.43|1.81|0.41|0
1683288000000|2023-05-05 12:00:00|1.82|0.42|1.84|0.44|1.85|0.45|1.82|0.42|0
1683288300000|2023-05-05 12:05:00|1.83|0.43|1.83|0.43|1.84|0.44|1.82|0.42|0
1683288600000|2023-05-05 12:10:00|1.82|0.42|1.82|0.42|1.82|0.42|1.81|0.41|0
1683288900000|2023-05-05 12:15:00|1.81|0.41|1.81|0.41|1.82|0.42|1.8|0.4|0
1683289200000|2023-05-05 12:20:00|1.82|0.42|1.82|0.42|1.83|0.43|1.81|0.41|0
1683289500000|2023-05-05 12:25:00|1.83|0.43|1.83|0.43|1.85|0.45|1.81|0.41|0
1683289800000|2023-05-05 12:30:00|1.79|0.39|1.77|0.37|1.81|0.41|1.72|0.32|0
1683290100000|2023-05-05 12:35:00|1.78|0.38|1.81|0.41|1.84|0.44|1.76|0.36|0
1683290400000|2023-05-05 12:40:00|1.8|0.4|1.85|0.45|1.86|0.46|1.8|0.4|0
1683290700000|2023-05-05 12:45:00|1.86|0.46|1.66|0.26|1.9|0.5|1.62|0.22|0
1683291000000|2023-05-05 12:50:00|1.65|0.25|1.64|0.24|1.68|0.28|1.64|0.24|0
1683291300000|2023-05-05 12:55:00|1.63|0.23|1.62|0.22|1.64|0.24|1.61|0.21|0
1683291600000|2023-05-05 13:00:00|1.61|0.21|1.62|0.22|1.65|0.25|1.61|0.21|0
1683291900000|2023-05-05 13:05:00|1.63|0.23|1.65|0.25|1.65|0.25|1.62|0.22|0
1683292200000|2023-05-05 13:10:00|1.66|0.26|1.68|0.28|1.68|0.28|1.66|0.26|0
1683292500000|2023-05-05 13:15:00|1.69|0.29|1.68|0.28|1.7|0.3|1.68|0.28|0
1683292800000|2023-05-05 13:20:00|1.67|0.27|1.67|0.27|1.68|0.28|1.66|0.26|0
1683293100000|2023-05-05 13:25:00|1.68|0.28|1.7|0.3|1.71|0.31|1.67|0.27|0
1683293400000|2023-05-05 13:30:00|1.69|0.29|1.75|0.35|1.77|0.37|1.68|0.28|0
1683293700000|2023-05-05 13:35:00|1.76|0.36|1.77|0.37|1.77|0.37|1.73|0.33|0
1683294000000|2023-05-05 13:40:00|1.78|0.38|1.81|0.41|1.84|0.44|1.78|0.38|0
1683294300000|2023-05-05 13:45:00|1.69|0.29|1.69|0.29|1.69|0.29|1.66|0.26|0
1683294600000|2023-05-05 13:50:00|1.68|0.28|1.64|0.24|1.69|0.29|1.63|0.23|0
1683294900000|2023-05-05 13:55:00|1.65|0.25|1.67|0.27|1.67|0.27|1.64|0.24|0
1683295200000|2023-05-05 14:00:00|1.68|0.28|1.7|0.3|1.7|0.3|1.66|0.26|0
1683295500000|2023-05-05 14:05:00|1.71|0.31|1.75|0.35|1.76|0.36|1.71|0.31|0
1683295800000|2023-05-05 14:10:00|1.74|0.34|1.61|0.21|1.75|0.35|1.55|0.15|0
1683296100000|2023-05-05 14:15:00|1.6|0.2|1.61|0.21|1.62|0.22|1.6|0.2|0
1683296400000|2023-05-05 14:20:00|1.62|0.22|1.59|0.19|1.63|0.23|1.58|0.18|0
1683296700000|2023-05-05 14:25:00|1.6|0.2|1.6|0.2|1.61|0.21|1.58|0.18|0
1683297000000|2023-05-05 14:30:00|1.61|0.21|1.62|0.22|1.63|0.23|1.61|0.21|0
1683297300000|2023-05-05 14:35:00|1.63|0.23|1.66|0.26|1.66|0.26|1.62|0.22|0
1683297600000|2023-05-05 14:40:00|1.67|0.27|1.65|0.25|1.68|0.28|1.63|0.23|0
1683297900000|2023-05-05 14:45:00|1.64|0.24|1.71|0.31|1.72|0.32|1.57|0.17|0
1683298200000|2023-05-05 14:50:00|1.72|0.32|1.72|0.32|1.74|0.34|1.71|0.31|0
1683298500000|2023-05-05 14:55:00|1.71|0.31|1.7|0.3|1.72|0.32|1.69|0.29|0
1683298800000|2023-05-05 15:00:00|1.71|0.31|1.73|0.33|1.73|0.33|1.7|0.3|0
1683299100000|2023-05-05 15:05:00|1.74|0.34|1.68|0.28|1.74|0.34|1.67|0.27|0
1683299400000|2023-05-05 15:10:00|1.67|0.27|1.71|0.31|1.72|0.32|1.67|0.27|0
1683299700000|2023-05-05 15:15:00|1.72|0.32|1.68|0.28|1.72|0.32|1.66|0.26|0
1683300000000|2023-05-05 15:20:00|1.69|0.29|1.7|0.3|1.7|0.3|1.68|0.28|0
1683300300000|2023-05-05 15:25:00|1.69|0.29|1.72|0.32|1.73|0.33|1.68|0.28|0
1683300600000|2023-05-05 15:30:00|1.73|0.33|1.79|0.39|1.79|0.39|1.7|0.3|0
1683300900000|2023-05-05 15:35:00|1.78|0.38|1.77|0.37|1.78|0.38|1.76|0.36|0
1683301200000|2023-05-05 15:40:00|1.76|0.36|1.75|0.35|1.77|0.37|1.75|0.35|0
1683301500000|2023-05-05 15:45:00|1.74|0.34|1.77|0.37|1.78|0.38|1.74|0.34|0
1683301800000|2023-05-05 15:50:00|1.78|0.38|1.76|0.36|1.78|0.38|1.75|0.35|0
1683302100000|2023-05-05 15:55:00|1.75|0.35|1.76|0.36|1.77|0.37|1.74|0.34|0
1683302400000|2023-05-05 16:00:00|1.77|0.37|1.74|0.34|1.77|0.37|1.74|0.34|0
1683302700000|2023-05-05 16:05:00|1.73|0.33|1.74|0.34|1.75|0.35|1.72|0.32|0
1683303000000|2023-05-05 16:10:00|1.73|0.33|1.73|0.33|1.75|0.35|1.73|0.33|0
1683303300000|2023-05-05 16:15:00|1.72|0.32|1.73|0.33|1.74|0.34|1.72|0.32|0
1683303600000|2023-05-05 16:20:00|1.74|0.34|1.71|0.31|1.77|0.37|1.7|0.3|0
1683303900000|2023-05-05 16:25:00|1.7|0.3|1.68|0.28|1.71|0.31|1.67|0.27|0
1683304200000|2023-05-05 16:30:00|1.67|0.27|1.68|0.28|1.69|0.29|1.66|0.26|0
1683304500000|2023-05-05 16:35:00|1.69|0.29|1.67|0.27|1.69|0.29|1.67|0.27|0
1683304800000|2023-05-05 16:40:00|1.68|0.28|1.66|0.26|1.69|0.29|1.66|0.26|0
1683305100000|2023-05-05 16:45:00|1.67|0.27|1.64|0.24|1.67|0.27|1.62|0.22|0
1683305400000|2023-05-05 16:50:00|1.65|0.25|1.67|0.27|1.68|0.28|1.64|0.24|0
1683305700000|2023-05-05 16:55:00|1.66|0.26|1.7|0.3|1.71|0.31|1.66|0.26|0
1683306000000|2023-05-05 17:00:00|1.71|0.31|1.71|0.31|1.72|0.32|1.7|0.3|0
1683306300000|2023-05-05 17:05:00|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1683306600000|2023-05-05 17:10:00|1.72|0.32|1.72|0.32|1.73|0.33|1.71|0.31|0
1683306900000|2023-05-05 17:15:00|1.71|0.31|1.72|0.32|1.73|0.33|1.71|0.31|0
1683307200000|2023-05-05 17:20:00|1.73|0.33|1.73|0.33|1.73|0.33|1.72|0.32|0
1683307500000|2023-05-05 17:25:00|1.72|0.32|1.74|0.34|1.75|0.35|1.72|0.32|0
1683307800000|2023-05-05 17:30:00|1.75|0.35|1.76|0.36|1.76|0.36|1.74|0.34|0
1683308100000|2023-05-05 17:35:00|1.77|0.37|1.76|0.36|1.77|0.37|1.75|0.35|0
1683308400000|2023-05-05 17:40:00|1.77|0.37|1.78|0.38|1.78|0.38|1.76|0.36|0
1683308700000|2023-05-05 17:45:00|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1683309000000|2023-05-05 17:50:00|1.79|0.39|1.78|0.38|1.79|0.39|1.77|0.37|0
1683309300000|2023-05-05 17:55:00|1.77|0.37|1.78|0.38|1.78|0.38|1.76|0.36|0
1683309600000|2023-05-05 18:00:00|1.79|0.39|1.8|0.4|1.8|0.4|1.78|0.38|0
1683309900000|2023-05-05 18:05:00|1.81|0.41|1.8|0.4|1.81|0.41|1.8|0.4|0
1683310200000|2023-05-05 18:10:00|1.81|0.41|1.79|0.39|1.81|0.41|1.78|0.38|0
1683310500000|2023-05-05 18:15:00|1.8|0.4|1.78|0.38|1.8|0.4|1.78|0.38|0
1683310800000|2023-05-05 18:20:00|1.79|0.39|1.8|0.4|1.8|0.4|1.78|0.38|0
1683311100000|2023-05-05 18:25:00|1.81|0.41|1.85|0.45|1.87|0.47|1.8|0.4|0
1683311400000|2023-05-05 18:30:00|1.86|0.46|1.86|0.46|1.88|0.48|1.85|0.45|0
1683311700000|2023-05-05 18:35:00|1.87|0.47|1.86|0.46|1.88|0.48|1.86|0.46|0
1683312000000|2023-05-05 18:40:00|1.87|0.47|1.9|0.5|1.9|0.5|1.87|0.47|0
1683312300000|2023-05-05 18:45:00|1.89|0.49|1.92|0.52|1.92|0.52|1.89|0.49|0
1683312600000|2023-05-05 18:50:00|1.93|0.53|1.73|0.33|1.93|0.53|1.72|0.32|0
1683312900000|2023-05-05 18:55:00|1.74|0.34|1.72|0.32|1.76|0.36|1.71|0.31|0
1683313200000|2023-05-05 19:00:00|1.71|0.31|1.73|0.33|1.73|0.33|1.7|0.3|0
1683313500000|2023-05-05 19:05:00|1.74|0.34|1.74|0.34|1.74|0.34|1.73|0.33|0
1683313800000|2023-05-05 19:10:00|1.73|0.33|1.71|0.31|1.74|0.34|1.71|0.31|0
1683314100000|2023-05-05 19:15:00|1.72|0.32|1.69|0.29|1.73|0.33|1.69|0.29|0
1683314400000|2023-05-05 19:20:00|1.68|0.28|1.7|0.3|1.71|0.31|1.67|0.27|0
1683314700000|2023-05-05 19:25:00|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1683315000000|2023-05-05 19:30:00|1.69|0.29|1.7|0.3|1.71|0.31|1.68|0.28|0
1683315300000|2023-05-05 19:35:00|1.69|0.29|1.68|0.28|1.7|0.3|1.67|0.27|0
1683315600000|2023-05-05 19:40:00|1.67|0.27|1.68|0.28|1.69|0.29|1.67|0.27|0
1683315900000|2023-05-05 19:45:00|1.67|0.27|1.67|0.27|1.68|0.28|1.66|0.26|0
1683316200000|2023-05-05 19:50:00|1.65|0.25|1.64|0.24|1.66|0.26|1.64|0.24|0
1683316500000|2023-05-05 19:55:00|1.66|0.26|1.65|0.25|1.66|0.26|1.61|0.21|0
1683316800000|2023-05-05 20:00:00|1.64|0.24|1.61|0.21|1.64|0.24|1.61|0.21|0
1683317100000|2023-05-05 20:05:00|1.62|0.22|1.63|0.23|1.63|0.23|1.61|0.21|0
1683317400000|2023-05-05 20:10:00|1.62|0.22|1.64|0.24|1.64|0.24|1.62|0.22|0
1683505200000|2023-05-08 00:20:00|1.7|0.1|1.7|0.1|1.7|0.1|1.69|0.09|0
1683505500000|2023-05-08 00:25:00|1.69|0.09|1.7|0.1|1.7|0.1|1.69|0.09|0
1683505800000|2023-05-08 00:30:00|1.69|0.09|1.7|0.1|1.7|0.1|1.69|0.09|0
1683506400000|2023-05-08 00:40:00|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1683506700000|2023-05-08 00:45:00|1.71|0.11|1.71|0.11|1.71|0.11|1.71|0.11|0
1683507000000|2023-05-08 00:50:00|1.7|0.1|1.69|0.09|1.7|0.1|1.69|0.09|0
1683507300000|2023-05-08 00:55:00|1.7|0.1|1.69|0.09|1.7|0.1|1.69|0.09|0
1683507600000|2023-05-08 01:00:00|1.7|0.1|1.69|0.09|1.7|0.1|1.69|0.09|0
1683507900000|2023-05-08 01:05:00|1.7|0.1|1.68|0.08|1.7|0.1|1.68|0.08|0
1683508200000|2023-05-08 01:10:00|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1683508500000|2023-05-08 01:15:00|1.68|0.08|1.69|0.09|1.69|0.09|1.68|0.08|0
1683508800000|2023-05-08 01:20:00|1.68|0.08|1.69|0.09|1.69|0.09|1.68|0.08|0
1683509100000|2023-05-08 01:25:00|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1683509400000|2023-05-08 01:30:00|1.71|0.11|1.72|0.12|1.72|0.12|1.71|0.11|0
1683509700000|2023-05-08 01:35:00|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1683510300000|2023-05-08 01:45:00|1.71|0.11|1.71|0.11|1.71|0.11|1.71|0.11|0
1683510600000|2023-05-08 01:50:00|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1683510900000|2023-05-08 01:55:00|1.71|0.11|1.71|0.11|1.72|0.12|1.7|0.1|0
1683511500000|2023-05-08 02:05:00|1.7|0.1|1.7|0.1|1.71|0.11|1.7|0.1|0
1683511800000|2023-05-08 02:10:00|1.71|0.11|1.71|0.11|1.72|0.12|1.7|0.1|0
1683512100000|2023-05-08 02:15:00|1.72|0.12|1.71|0.11|1.72|0.12|1.71|0.11|0
1683512400000|2023-05-08 02:20:00|1.72|0.12|1.72|0.12|1.72|0.12|1.71|0.11|0
1683512700000|2023-05-08 02:25:00|1.73|0.13|1.74|0.14|1.74|0.14|1.72|0.12|0
1683513000000|2023-05-08 02:30:00|1.73|0.13|1.73|0.13|1.74|0.14|1.72|0.12|0
1683513300000|2023-05-08 02:35:00|1.72|0.12|1.72|0.12|1.73|0.13|1.72|0.12|0
1683513600000|2023-05-08 02:40:00|1.73|0.13|1.73|0.13|1.73|0.13|1.73|0.13|0
1683513900000|2023-05-08 02:45:00|1.74|0.14|1.74|0.14|1.74|0.14|1.74|0.14|0
1683514200000|2023-05-08 02:50:00|1.73|0.13|1.74|0.14|1.74|0.14|1.73|0.13|0
1683514500000|2023-05-08 02:55:00|1.73|0.13|1.73|0.13|1.74|0.14|1.73|0.13|0
1683514800000|2023-05-08 03:00:00|1.74|0.14|1.74|0.14|1.74|0.14|1.73|0.13|0
1683515100000|2023-05-08 03:05:00|1.75|0.15|1.75|0.15|1.75|0.15|1.75|0.15|0
1683515700000|2023-05-08 03:15:00|1.74|0.14|1.74|0.14|1.75|0.15|1.74|0.14|0
1683516000000|2023-05-08 03:20:00|1.73|0.13|1.73|0.13|1.73|0.13|1.73|0.13|0
1683516600000|2023-05-08 03:30:00|1.72|0.12|1.72|0.12|1.72|0.12|1.72|0.12|0
1683516900000|2023-05-08 03:35:00|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1683517200000|2023-05-08 03:40:00|1.71|0.11|1.71|0.11|1.71|0.11|1.7|0.1|0
1683517500000|2023-05-08 03:45:00|1.7|0.1|1.7|0.1|1.71|0.11|1.7|0.1|0
1683518400000|2023-05-08 04:00:00|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1683518700000|2023-05-08 04:05:00|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1683519300000|2023-05-08 04:15:00|1.69|0.09|1.7|0.1|1.7|0.1|1.69|0.09|0
1683520200000|2023-05-08 04:30:00|1.71|0.11|1.71|0.11|1.71|0.11|1.71|0.11|0
1683520500000|2023-05-08 04:35:00|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1683522300000|2023-05-08 05:05:00|1.69|0.09|1.7|0.1|1.7|0.1|1.69|0.09|0
1683522600000|2023-05-08 05:10:00|1.71|0.11|1.71|0.11|1.71|0.11|1.7|0.1|0
1683522900000|2023-05-08 05:15:00|1.7|0.1|1.7|0.1|1.71|0.11|1.7|0.1|0
1683523200000|2023-05-08 05:20:00|1.71|0.11|1.71|0.11|1.71|0.11|1.7|0.1|0
1683523800000|2023-05-08 05:30:00|1.7|0.1|1.71|0.11|1.72|0.12|1.7|0.1|0
1683524700000|2023-05-08 05:45:00|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1683525000000|2023-05-08 05:50:00|1.69|0.09|1.69|0.09|1.7|0.1|1.69|0.09|0
1683525300000|2023-05-08 05:55:00|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1683525600000|2023-05-08 06:00:00|1.71|0.11|1.72|0.12|1.72|0.12|1.7|0.1|0
1683525900000|2023-05-08 06:05:00|1.61|0.21|1.7|0.3|1.71|0.31|1.61|0.21|0
1683526200000|2023-05-08 06:10:00|1.69|0.29|1.69|0.29|1.69|0.29|1.69|0.29|0
1683526500000|2023-05-08 06:15:00|1.7|0.3|1.7|0.3|1.7|0.3|1.69|0.29|0
1683526800000|2023-05-08 06:20:00|1.69|0.29|1.7|0.3|1.71|0.31|1.69|0.29|0
1683527100000|2023-05-08 06:25:00|1.71|0.31|1.71|0.31|1.71|0.31|1.7|0.3|0
1683527400000|2023-05-08 06:30:00|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1683527700000|2023-05-08 06:35:00|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1683528000000|2023-05-08 06:40:00|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1683528300000|2023-05-08 06:45:00|1.72|0.32|1.72|0.32|1.72|0.32|1.71|0.31|0
1683528600000|2023-05-08 06:50:00|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1683528900000|2023-05-08 06:55:00|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1683529200000|2023-05-08 07:00:00|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1683529500000|2023-05-08 07:05:00|1.72|0.32|1.74|0.34|1.75|0.35|1.71|0.31|0
1683529800000|2023-05-08 07:10:00|1.75|0.35|1.77|0.37|1.78|0.38|1.74|0.34|0
1683530100000|2023-05-08 07:15:00|1.76|0.36|1.77|0.37|1.77|0.37|1.75|0.35|0
1683530400000|2023-05-08 07:20:00|1.78|0.38|1.76|0.36|1.78|0.38|1.76|0.36|0
1683530700000|2023-05-08 07:25:00|1.75|0.35|1.75|0.35|1.76|0.36|1.75|0.35|0
1683531000000|2023-05-08 07:30:00|1.76|0.36|1.76|0.36|1.76|0.36|1.75|0.35|0
1683531300000|2023-05-08 07:35:00|1.75|0.35|1.74|0.34|1.76|0.36|1.74|0.34|0
1683531600000|2023-05-08 07:40:00|1.73|0.33|1.73|0.33|1.74|0.34|1.73|0.33|0
1683531900000|2023-05-08 07:45:00|1.74|0.34|1.74|0.34|1.74|0.34|1.73|0.33|0
1683532200000|2023-05-08 07:50:00|1.73|0.33|1.73|0.33|1.74|0.34|1.73|0.33|0
1683532500000|2023-05-08 07:55:00|1.74|0.34|1.74|0.34|1.74|0.34|1.73|0.33|0
1683532800000|2023-05-08 08:00:00|1.73|0.33|1.73|0.33|1.74|0.34|1.72|0.32|0
1683533100000|2023-05-08 08:05:00|1.74|0.34|1.73|0.33|1.74|0.34|1.73|0.33|0
1683533400000|2023-05-08 08:10:00|1.74|0.34|1.74|0.34|1.75|0.35|1.73|0.33|0
1683533700000|2023-05-08 08:15:00|1.75|0.35|1.73|0.33|1.75|0.35|1.72|0.32|0
1683534000000|2023-05-08 08:20:00|1.74|0.34|1.74|0.34|1.74|0.34|1.73|0.33|0
1683534300000|2023-05-08 08:25:00|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1683534600000|2023-05-08 08:30:00|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1683534900000|2023-05-08 08:35:00|1.73|0.33|1.74|0.34|1.75|0.35|1.73|0.33|0
1683535200000|2023-05-08 08:40:00|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1683535500000|2023-05-08 08:45:00|1.75|0.35|1.75|0.35|1.75|0.35|1.74|0.34|0
1683535800000|2023-05-08 08:50:00|1.74|0.34|1.73|0.33|1.74|0.34|1.72|0.32|0
1683536100000|2023-05-08 08:55:00|1.72|0.32|1.74|0.34|1.74|0.34|1.72|0.32|0
1683536400000|2023-05-08 09:00:00|1.73|0.33|1.73|0.33|1.74|0.34|1.73|0.33|0
1683536700000|2023-05-08 09:05:00|1.74|0.34|1.74|0.34|1.74|0.34|1.73|0.33|0
1683537300000|2023-05-08 09:15:00|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1683537600000|2023-05-08 09:20:00|1.75|0.35|1.75|0.35|1.75|0.35|1.74|0.34|0
1683538500000|2023-05-08 09:35:00|1.74|0.34|1.76|0.36|1.76|0.36|1.74|0.34|0
1683538800000|2023-05-08 09:40:00|1.77|0.37|1.77|0.37|1.77|0.37|1.76|0.36|0
1683539100000|2023-05-08 09:45:00|1.76|0.36|1.77|0.37|1.77|0.37|1.76|0.36|0
1683539400000|2023-05-08 09:50:00|1.76|0.36|1.76|0.36|1.77|0.37|1.76|0.36|0
1683539700000|2023-05-08 09:55:00|1.77|0.37|1.77|0.37|1.77|0.37|1.76|0.36|0
1683540000000|2023-05-08 10:00:00|1.76|0.36|1.77|0.37|1.77|0.37|1.76|0.36|0
1683540600000|2023-05-08 10:10:00|1.78|0.38|1.78|0.38|1.78|0.38|1.78|0.38|0
1683540900000|2023-05-08 10:15:00|1.79|0.39|1.79|0.39|1.8|0.4|1.79|0.39|0
1683541200000|2023-05-08 10:20:00|1.78|0.38|1.78|0.38|1.78|0.38|1.78|0.38|0
1683541500000|2023-05-08 10:25:00|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1683542100000|2023-05-08 10:35:00|1.79|0.39|1.79|0.39|1.79|0.39|1.79|0.39|0
1683542400000|2023-05-08 10:40:00|1.78|0.38|1.79|0.39|1.79|0.39|1.78|0.38|0
1683542700000|2023-05-08 10:45:00|1.78|0.38|1.78|0.38|1.78|0.38|1.78|0.38|0
1683543300000|2023-05-08 10:55:00|1.79|0.39|1.79|0.39|1.79|0.39|1.79|0.39|0
1683543600000|2023-05-08 11:00:00|1.78|0.38|1.79|0.39|1.8|0.4|1.78|0.38|0
1683543900000|2023-05-08 11:05:00|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1683544200000|2023-05-08 11:10:00|1.82|0.42|1.81|0.41|1.82|0.42|1.8|0.4|0
1683544500000|2023-05-08 11:15:00|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1683544800000|2023-05-08 11:20:00|1.82|0.42|1.81|0.41|1.82|0.42|1.81|0.41|0
1683545100000|2023-05-08 11:25:00|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1683545400000|2023-05-08 11:30:00|1.82|0.42|1.81|0.41|1.82|0.42|1.81|0.41|0
1683545700000|2023-05-08 11:35:00|1.8|0.4|1.81|0.41|1.81|0.41|1.79|0.39|0
1683546000000|2023-05-08 11:40:00|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1683546300000|2023-05-08 11:45:00|1.8|0.4|1.8|0.4|1.8|0.4|1.8|0.4|0
1683546600000|2023-05-08 11:50:00|1.79|0.39|1.79|0.39|1.8|0.4|1.79|0.39|0
1683546900000|2023-05-08 11:55:00|1.8|0.4|1.81|0.41|1.81|0.41|1.79|0.39|0
1683547200000|2023-05-08 12:00:00|1.8|0.4|1.8|0.4|1.8|0.4|1.79|0.39|0
1683547500000|2023-05-08 12:05:00|1.81|0.41|1.83|0.43|1.83|0.43|1.8|0.4|0
1683547800000|2023-05-08 12:10:00|1.84|0.44|1.83|0.43|1.84|0.44|1.83|0.43|0
1683548100000|2023-05-08 12:15:00|1.82|0.42|1.82|0.42|1.83|0.43|1.82|0.42|0
1683548400000|2023-05-08 12:20:00|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1683548700000|2023-05-08 12:25:00|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1683549000000|2023-05-08 12:30:00|1.81|0.41|1.81|0.41|1.82|0.42|1.81|0.41|0
1683549600000|2023-05-08 12:40:00|1.8|0.4|1.78|0.38|1.8|0.4|1.77|0.37|0
1683549900000|2023-05-08 12:45:00|1.79|0.39|1.79|0.39|1.79|0.39|1.77|0.37|0
1683550200000|2023-05-08 12:50:00|1.78|0.38|1.79|0.39|1.8|0.4|1.78|0.38|0
1683550500000|2023-05-08 12:55:00|1.78|0.38|1.79|0.39|1.79|0.39|1.78|0.38|0
1683550800000|2023-05-08 13:00:00|1.78|0.38|1.79|0.39|1.79|0.39|1.78|0.38|0
1683551100000|2023-05-08 13:05:00|1.78|0.38|1.78|0.38|1.79|0.39|1.78|0.38|0
1683551400000|2023-05-08 13:10:00|1.79|0.39|1.77|0.37|1.79|0.39|1.77|0.37|0
1683551700000|2023-05-08 13:15:00|1.76|0.36|1.77|0.37|1.77|0.37|1.76|0.36|0
1683552000000|2023-05-08 13:20:00|1.78|0.38|1.78|0.38|1.78|0.38|1.77|0.37|0
1683552300000|2023-05-08 13:25:00|1.77|0.37|1.76|0.36|1.78|0.38|1.76|0.36|0
1683552600000|2023-05-08 13:30:00|1.77|0.37|1.72|0.32|1.78|0.38|1.72|0.32|0
1683552900000|2023-05-08 13:35:00|1.73|0.33|1.75|0.35|1.76|0.36|1.73|0.33|0
1683553200000|2023-05-08 13:40:00|1.76|0.36|1.66|0.26|1.76|0.36|1.65|0.25|0
1683553500000|2023-05-08 13:45:00|1.65|0.25|1.62|0.22|1.67|0.27|1.61|0.21|0
1683553800000|2023-05-08 13:50:00|1.61|0.21|1.61|0.21|1.64|0.24|1.6|0.2|0
1683554100000|2023-05-08 13:55:00|1.62|0.22|1.63|0.23|1.64|0.24|1.61|0.21|0
1683554400000|2023-05-08 14:00:00|1.62|0.22|1.65|0.25|1.65|0.25|1.62|0.22|0
1683554700000|2023-05-08 14:05:00|1.66|0.26|1.61|0.21|1.66|0.26|1.61|0.21|0
1683555000000|2023-05-08 14:10:00|1.62|0.22|1.61|0.21|1.63|0.23|1.59|0.19|0
1683555300000|2023-05-08 14:15:00|1.6|0.2|1.62|0.22|1.63|0.23|1.59|0.19|0
1683555600000|2023-05-08 14:20:00|1.63|0.23|1.61|0.21|1.63|0.23|1.6|0.2|0
1683555900000|2023-05-08 14:25:00|1.6|0.2|1.59|0.19|1.61|0.21|1.59|0.19|0
1683556200000|2023-05-08 14:30:00|1.6|0.2|1.59|0.19|1.63|0.23|1.59|0.19|0
1683556500000|2023-05-08 14:35:00|1.58|0.18|1.6|0.2|1.61|0.21|1.58|0.18|0
1683556800000|2023-05-08 14:40:00|1.61|0.21|1.63|0.23|1.64|0.24|1.6|0.2|0
1683557100000|2023-05-08 14:45:00|1.62|0.22|1.65|0.25|1.65|0.25|1.62|0.22|0
1683557400000|2023-05-08 14:50:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1683557700000|2023-05-08 14:55:00|1.66|0.26|1.64|0.24|1.66|0.26|1.64|0.24|0
1683558000000|2023-05-08 15:00:00|1.65|0.25|1.66|0.26|1.67|0.27|1.64|0.24|0
1683558300000|2023-05-08 15:05:00|1.65|0.25|1.68|0.28|1.68|0.28|1.65|0.25|0
1683558600000|2023-05-08 15:10:00|1.67|0.27|1.66|0.26|1.68|0.28|1.65|0.25|0
1683558900000|2023-05-08 15:15:00|1.65|0.25|1.66|0.26|1.66|0.26|1.64|0.24|0
1683559200000|2023-05-08 15:20:00|1.65|0.25|1.64|0.24|1.65|0.25|1.63|0.23|0
1683559500000|2023-05-08 15:25:00|1.63|0.23|1.62|0.22|1.64|0.24|1.61|0.21|0
1683559800000|2023-05-08 15:30:00|1.61|0.21|1.63|0.23|1.63|0.23|1.6|0.2|0
1683560100000|2023-05-08 15:35:00|1.62|0.22|1.62|0.22|1.64|0.24|1.62|0.22|0
1683560400000|2023-05-08 15:40:00|1.63|0.23|1.65|0.25|1.65|0.25|1.62|0.22|0
1683560700000|2023-05-08 15:45:00|1.64|0.24|1.66|0.26|1.67|0.27|1.64|0.24|0
1683561000000|2023-05-08 15:50:00|1.67|0.27|1.68|0.28|1.68|0.28|1.67|0.27|0
1683561300000|2023-05-08 15:55:00|1.67|0.27|1.67|0.27|1.68|0.28|1.66|0.26|0
1683561600000|2023-05-08 16:00:00|1.66|0.26|1.66|0.26|1.69|0.29|1.65|0.25|0
1683561900000|2023-05-08 16:05:00|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1683562200000|2023-05-08 16:10:00|1.65|0.25|1.63|0.23|1.66|0.26|1.63|0.23|0
1683562500000|2023-05-08 16:15:00|1.62|0.22|1.65|0.25|1.66|0.26|1.62|0.22|0
1683562800000|2023-05-08 16:20:00|1.66|0.26|1.64|0.24|1.66|0.26|1.64|0.24|0
1683563100000|2023-05-08 16:25:00|1.65|0.25|1.65|0.25|1.65|0.25|1.64|0.24|0
1683563400000|2023-05-08 16:30:00|1.66|0.26|1.64|0.24|1.66|0.26|1.63|0.23|0
1683563700000|2023-05-08 16:35:00|1.63|0.23|1.64|0.24|1.65|0.25|1.63|0.23|0
1683564000000|2023-05-08 16:40:00|1.65|0.25|1.63|0.23|1.65|0.25|1.62|0.22|0
1683564300000|2023-05-08 16:45:00|1.62|0.22|1.62|0.22|1.62|0.22|1.61|0.21|0
1683564600000|2023-05-08 16:50:00|1.63|0.23|1.63|0.23|1.64|0.24|1.62|0.22|0
1683564900000|2023-05-08 16:55:00|1.62|0.22|1.64|0.24|1.64|0.24|1.62|0.22|0
1683565200000|2023-05-08 17:00:00|1.63|0.23|1.63|0.23|1.64|0.24|1.63|0.23|0
1683565500000|2023-05-08 17:05:00|1.62|0.22|1.64|0.24|1.64|0.24|1.62|0.22|0
1683565800000|2023-05-08 17:10:00|1.65|0.25|1.65|0.25|1.66|0.26|1.64|0.24|0
1683566100000|2023-05-08 17:15:00|1.66|0.26|1.66|0.26|1.66|0.26|1.65|0.25|0
1683566400000|2023-05-08 17:20:00|1.65|0.25|1.65|0.25|1.67|0.27|1.65|0.25|0
1683566700000|2023-05-08 17:25:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1683567000000|2023-05-08 17:30:00|1.66|0.26|1.67|0.27|1.68|0.28|1.66|0.26|0
1683567300000|2023-05-08 17:35:00|1.68|0.28|1.68|0.28|1.68|0.28|1.67|0.27|0
1683567600000|2023-05-08 17:40:00|1.69|0.29|1.68|0.28|1.69|0.29|1.67|0.27|0
1683567900000|2023-05-08 17:45:00|1.67|0.27|1.69|0.29|1.7|0.3|1.67|0.27|0
1683568200000|2023-05-08 17:50:00|1.68|0.28|1.68|0.28|1.69|0.29|1.68|0.28|0
1683568500000|2023-05-08 17:55:00|1.69|0.29|1.68|0.28|1.69|0.29|1.68|0.28|0
1683568800000|2023-05-08 18:00:00|1.69|0.29|1.67|0.27|1.7|0.3|1.66|0.26|0
1683569100000|2023-05-08 18:05:00|1.66|0.26|1.59|0.19|1.67|0.27|1.55|0.15|0
1683569400000|2023-05-08 18:10:00|1.58|0.18|1.62|0.22|1.62|0.22|1.58|0.18|0
1683569700000|2023-05-08 18:15:00|1.61|0.21|1.65|0.25|1.65|0.25|1.61|0.21|0
1683570000000|2023-05-08 18:20:00|1.64|0.24|1.69|0.29|1.69|0.29|1.64|0.24|0
1683570300000|2023-05-08 18:25:00|1.68|0.28|1.68|0.28|1.69|0.29|1.67|0.27|0
1683570600000|2023-05-08 18:30:00|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1683570900000|2023-05-08 18:35:00|1.69|0.29|1.69|0.29|1.71|0.31|1.68|0.28|0
1683571200000|2023-05-08 18:40:00|1.68|0.28|1.7|0.3|1.71|0.31|1.68|0.28|0
1683571500000|2023-05-08 18:45:00|1.69|0.29|1.72|0.32|1.72|0.32|1.69|0.29|0
1683571800000|2023-05-08 18:50:00|1.71|0.31|1.71|0.31|1.73|0.33|1.71|0.31|0
1683572100000|2023-05-08 18:55:00|1.72|0.32|1.72|0.32|1.72|0.32|1.71|0.31|0
1683572400000|2023-05-08 19:00:00|1.71|0.31|1.71|0.31|1.71|0.31|1.7|0.3|0
1683572700000|2023-05-08 19:05:00|1.7|0.3|1.56|0.16|1.71|0.31|1.56|0.16|0
1683573000000|2023-05-08 19:10:00|1.57|0.17|1.55|0.15|1.57|0.17|1.54|0.14|0
1683573300000|2023-05-08 19:15:00|1.56|0.16|1.55|0.15|1.56|0.16|1.52|0.12|0
1683573600000|2023-05-08 19:20:00|1.56|0.16|1.54|0.14|1.56|0.16|1.54|0.14|0
1683573900000|2023-05-08 19:25:00|1.53|0.13|1.53|0.13|1.54|0.14|1.52|0.12|0
1683574200000|2023-05-08 19:30:00|1.52|0.12|1.54|0.14|1.54|0.14|1.52|0.12|0
1683574500000|2023-05-08 19:35:00|1.55|0.15|1.55|0.15|1.55|0.15|1.54|0.14|0
1683574800000|2023-05-08 19:40:00|1.56|0.16|1.56|0.16|1.57|0.17|1.55|0.15|0
1683575100000|2023-05-08 19:45:00|1.57|0.17|1.57|0.17|1.58|0.18|1.55|0.15|0
1683575400000|2023-05-08 19:50:00|1.56|0.16|1.56|0.16|1.57|0.17|1.54|0.14|0
1683575700000|2023-05-08 19:55:00|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1683576000000|2023-05-08 20:00:00|1.54|0.14|1.54|0.14|1.55|0.15|1.53|0.13|0
1683576300000|2023-05-08 20:05:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1683576600000|2023-05-08 20:10:00|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1683576900000|2023-05-08 20:15:00|1.65|0.05|1.65|0.05|1.65|0.05|1.64|0.04|0
1683577500000|2023-05-08 20:25:00|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1683578100000|2023-05-08 20:35:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1683578700000|2023-05-08 20:45:00|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1683579000000|2023-05-08 20:50:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1683579300000|2023-05-08 20:55:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1683579600000|2023-05-08 21:00:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1683579900000|2023-05-08 21:05:00|1.65|0.05|1.64|0.04|1.65|0.05|1.64|0.04|0
1683580500000|2023-05-08 21:15:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1683580800000|2023-05-08 21:20:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1683581100000|2023-05-08 21:25:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1683581400000|2023-05-08 21:30:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1683581700000|2023-05-08 21:35:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1683582900000|2023-05-08 21:55:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1683583200000|2023-05-08 22:00:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1683584400000|2023-05-08 22:20:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1683585000000|2023-05-08 22:30:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1683586200000|2023-05-08 22:50:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1683586500000|2023-05-08 22:55:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1683586800000|2023-05-08 23:00:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1683587700000|2023-05-08 23:15:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1683590100000|2023-05-08 23:55:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1683590400000|2023-05-09 00:00:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1683590700000|2023-05-09 00:05:00|1.61|0.01|1.61|0.01|1.62|0.02|1.61|0.01|0
1683591000000|2023-05-09 00:10:00|1.62|0.02|1.62|0.02|1.62|0.02|1.61|0.01|0
1683591300000|2023-05-09 00:15:00|1.61|0.01|1.61|0.01|1.62|0.02|1.61|0.01|0
1683592200000|2023-05-09 00:30:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1683592500000|2023-05-09 00:35:00|1.61|0.01|1.61|0.01|1.62|0.02|1.61|0.01|0
1683593700000|2023-05-09 00:55:00|1.6|0|1.61|0.01|1.61|0.01|1.6|0|0
1683594000000|2023-05-09 01:00:00|1.6|0|1.61|0.01|1.61|0.01|1.6|0|0
1683594600000|2023-05-09 01:10:00|1.62|0.02|1.62|0.02|1.62|0.02|1.61|0.01|0
1683595200000|2023-05-09 01:20:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1683595500000|2023-05-09 01:25:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1683595800000|2023-05-09 01:30:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1683596400000|2023-05-09 01:40:00|1.61|0.01|1.61|0.01|1.62|0.02|1.61|0.01|0
1683597000000|2023-05-09 01:50:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1683597300000|2023-05-09 01:55:00|1.61|0.01|1.62|0.02|1.63|0.03|1.61|0.01|0
1683597600000|2023-05-09 02:00:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1683598500000|2023-05-09 02:15:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1683598800000|2023-05-09 02:20:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1683599100000|2023-05-09 02:25:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1683600300000|2023-05-09 02:45:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1683601200000|2023-05-09 03:00:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1683601500000|2023-05-09 03:05:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1683601800000|2023-05-09 03:10:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1683602100000|2023-05-09 03:15:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1683602700000|2023-05-09 03:25:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1683603000000|2023-05-09 03:30:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1683603900000|2023-05-09 03:45:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1683604200000|2023-05-09 03:50:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1683605700000|2023-05-09 04:15:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1683606300000|2023-05-09 04:25:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1683606600000|2023-05-09 04:30:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1683607800000|2023-05-09 04:50:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1683608400000|2023-05-09 05:00:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1683609000000|2023-05-09 05:10:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1683609600000|2023-05-09 05:20:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1683609900000|2023-05-09 05:25:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1683610200000|2023-05-09 05:30:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1683611100000|2023-05-09 05:45:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1683612000000|2023-05-09 06:00:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1683612300000|2023-05-09 06:05:00|1.52|0.12|1.51|0.11|1.52|0.12|1.5|0.1|0
1683612600000|2023-05-09 06:10:00|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1683613500000|2023-05-09 06:25:00|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1683613800000|2023-05-09 06:30:00|1.57|0.17|1.57|0.17|1.57|0.17|1.56|0.16|0
1683614100000|2023-05-09 06:35:00|1.56|0.16|1.56|0.16|1.57|0.17|1.56|0.16|0
1683614400000|2023-05-09 06:40:00|1.57|0.17|1.57|0.17|1.57|0.17|1.56|0.16|0
1683614700000|2023-05-09 06:45:00|1.56|0.16|1.56|0.16|1.57|0.17|1.56|0.16|0
1683615000000|2023-05-09 06:50:00|1.57|0.17|1.57|0.17|1.57|0.17|1.56|0.16|0
1683615300000|2023-05-09 06:55:00|1.56|0.16|1.55|0.15|1.57|0.17|1.55|0.15|0
1683615600000|2023-05-09 07:00:00|1.56|0.16|1.55|0.15|1.56|0.16|1.54|0.14|0
1683615900000|2023-05-09 07:05:00|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1683616200000|2023-05-09 07:10:00|1.54|0.14|1.54|0.14|1.55|0.15|1.54|0.14|0
1683616500000|2023-05-09 07:15:00|1.53|0.13|1.54|0.14|1.56|0.16|1.53|0.13|0
1683616800000|2023-05-09 07:20:00|1.55|0.15|1.55|0.15|1.56|0.16|1.54|0.14|0
1683617100000|2023-05-09 07:25:00|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1683617400000|2023-05-09 07:30:00|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1683617700000|2023-05-09 07:35:00|1.52|0.12|1.52|0.12|1.53|0.13|1.52|0.12|0
1683618000000|2023-05-09 07:40:00|1.53|0.13|1.53|0.13|1.53|0.13|1.52|0.12|0
1683618300000|2023-05-09 07:45:00|1.52|0.12|1.52|0.12|1.53|0.13|1.52|0.12|0
1683618600000|2023-05-09 07:50:00|1.53|0.13|1.54|0.14|1.54|0.14|1.52|0.12|0
1683618900000|2023-05-09 07:55:00|1.53|0.13|1.52|0.12|1.54|0.14|1.52|0.12|0
1683619200000|2023-05-09 08:00:00|1.53|0.13|1.53|0.13|1.54|0.14|1.52|0.12|0
1683619500000|2023-05-09 08:05:00|1.52|0.12|1.52|0.12|1.54|0.14|1.52|0.12|0
1683619800000|2023-05-09 08:10:00|1.51|0.11|1.51|0.11|1.52|0.12|1.51|0.11|0
1683620400000|2023-05-09 08:20:00|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1683620700000|2023-05-09 08:25:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1683621000000|2023-05-09 08:30:00|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1683621300000|2023-05-09 08:35:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1683621600000|2023-05-09 08:40:00|1.48|0.08|1.47|0.07|1.48|0.08|1.46|0.06|0
1683621900000|2023-05-09 08:45:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1683622200000|2023-05-09 08:50:00|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1683622500000|2023-05-09 08:55:00|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1683622800000|2023-05-09 09:00:00|1.48|0.08|1.49|0.09|1.49|0.09|1.47|0.07|0
1683623100000|2023-05-09 09:05:00|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1683623400000|2023-05-09 09:10:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1683623700000|2023-05-09 09:15:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1683624000000|2023-05-09 09:20:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1683624300000|2023-05-09 09:25:00|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1683624600000|2023-05-09 09:30:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1683624900000|2023-05-09 09:35:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1683625200000|2023-05-09 09:40:00|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1683625500000|2023-05-09 09:45:00|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1683625800000|2023-05-09 09:50:00|1.46|0.06|1.46|0.06|1.47|0.07|1.45|0.05|0
1683626100000|2023-05-09 09:55:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1683626400000|2023-05-09 10:00:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1683626700000|2023-05-09 10:05:00|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1683627000000|2023-05-09 10:10:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1683627300000|2023-05-09 10:15:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1683627600000|2023-05-09 10:20:00|1.48|0.08|1.52|0.12|1.52|0.12|1.47|0.07|0
1683627900000|2023-05-09 10:25:00|1.53|0.13|1.5|0.1|1.53|0.13|1.49|0.09|0
1683628200000|2023-05-09 10:30:00|1.49|0.09|1.51|0.11|1.51|0.11|1.49|0.09|0
1683628500000|2023-05-09 10:35:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1683628800000|2023-05-09 10:40:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1683629100000|2023-05-09 10:45:00|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1683629400000|2023-05-09 10:50:00|1.51|0.11|1.51|0.11|1.51|0.11|1.5|0.1|0
1683629700000|2023-05-09 10:55:00|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1683630000000|2023-05-09 11:00:00|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1683630300000|2023-05-09 11:05:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1683630600000|2023-05-09 11:10:00|1.49|0.09|1.5|0.1|1.51|0.11|1.49|0.09|0
1683631200000|2023-05-09 11:20:00|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1683631500000|2023-05-09 11:25:00|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1683631800000|2023-05-09 11:30:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1683632100000|2023-05-09 11:35:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1683632400000|2023-05-09 11:40:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1683632700000|2023-05-09 11:45:00|1.49|0.09|1.5|0.1|1.5|0.1|1.48|0.08|0
1683633000000|2023-05-09 11:50:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1683633300000|2023-05-09 11:55:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1683633600000|2023-05-09 12:00:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1683633900000|2023-05-09 12:05:00|1.5|0.1|1.51|0.11|1.51|0.11|1.49|0.09|0
1683634200000|2023-05-09 12:10:00|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1683634500000|2023-05-09 12:15:00|1.51|0.11|1.51|0.11|1.52|0.12|1.51|0.11|0
1683634800000|2023-05-09 12:20:00|1.52|0.12|1.51|0.11|1.52|0.12|1.5|0.1|0
1683635100000|2023-05-09 12:25:00|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1683635400000|2023-05-09 12:30:00|1.51|0.11|1.41|0.21|1.52|0.22|1.41|0.11|0
1683635700000|2023-05-09 12:35:00|1.4|0.2|1.41|0.21|1.42|0.22|1.4|0.2|0
1683636000000|2023-05-09 12:40:00|1.42|0.22|1.4|0.2|1.42|0.22|1.4|0.2|0
1683636300000|2023-05-09 12:45:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1683636600000|2023-05-09 12:50:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1683636900000|2023-05-09 12:55:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1683637200000|2023-05-09 13:00:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1683637500000|2023-05-09 13:05:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1683637800000|2023-05-09 13:10:00|1.39|0.19|1.39|0.19|1.4|0.2|1.38|0.18|0
1683638100000|2023-05-09 13:15:00|1.38|0.18|1.39|0.19|1.4|0.2|1.38|0.18|0
1683638400000|2023-05-09 13:20:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1683638700000|2023-05-09 13:25:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1683639000000|2023-05-09 13:30:00|1.38|0.18|1.47|0.27|1.48|0.28|1.36|0.16|0
1683639300000|2023-05-09 13:35:00|1.46|0.26|1.46|0.26|1.48|0.28|1.45|0.25|0
1683639600000|2023-05-09 13:40:00|1.45|0.25|1.49|0.29|1.51|0.31|1.45|0.25|0
1683639900000|2023-05-09 13:45:00|1.5|0.3|1.49|0.29|1.51|0.31|1.48|0.28|0
1683640200000|2023-05-09 13:50:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1683640500000|2023-05-09 13:55:00|1.49|0.29|1.53|0.33|1.53|0.33|1.48|0.28|0
1683640800000|2023-05-09 14:00:00|1.54|0.34|1.51|0.31|1.55|0.35|1.49|0.29|0
1683641100000|2023-05-09 14:05:00|1.53|0.33|1.48|0.28|1.53|0.33|1.47|0.27|0
1683641400000|2023-05-09 14:10:00|1.49|0.29|1.47|0.27|1.49|0.29|1.46|0.26|0
1683641700000|2023-05-09 14:15:00|1.46|0.26|1.49|0.29|1.5|0.3|1.46|0.26|0
1683642000000|2023-05-09 14:20:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1683642300000|2023-05-09 14:25:00|1.5|0.3|1.5|0.3|1.51|0.31|1.49|0.29|0
1683642600000|2023-05-09 14:30:00|1.51|0.31|1.48|0.28|1.51|0.31|1.47|0.27|0
1683642900000|2023-05-09 14:35:00|1.49|0.29|1.5|0.3|1.5|0.3|1.47|0.27|0
1683643200000|2023-05-09 14:40:00|1.51|0.31|1.52|0.32|1.52|0.32|1.5|0.3|0
1683643500000|2023-05-09 14:45:00|1.51|0.31|1.5|0.3|1.53|0.33|1.49|0.29|0
1683643800000|2023-05-09 14:50:00|1.49|0.29|1.45|0.25|1.51|0.31|1.45|0.25|0
1683644100000|2023-05-09 14:55:00|1.46|0.26|1.44|0.24|1.46|0.26|1.44|0.24|0
1683644400000|2023-05-09 15:00:00|1.45|0.25|1.45|0.25|1.46|0.26|1.44|0.24|0
1683644700000|2023-05-09 15:05:00|1.46|0.26|1.46|0.26|1.46|0.26|1.44|0.24|0
1683645000000|2023-05-09 15:10:00|1.45|0.25|1.43|0.23|1.46|0.26|1.41|0.21|0
1683645300000|2023-05-09 15:15:00|1.44|0.24|1.47|0.27|1.47|0.27|1.43|0.23|0
1683645600000|2023-05-09 15:20:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1683645900000|2023-05-09 15:25:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1683646200000|2023-05-09 15:30:00|1.44|0.24|1.46|0.26|1.46|0.26|1.43|0.23|0
1683646500000|2023-05-09 15:35:00|1.47|0.27|1.44|0.24|1.47|0.27|1.44|0.24|0
1683646800000|2023-05-09 15:40:00|1.45|0.25|1.43|0.23|1.45|0.25|1.43|0.23|0
1683647100000|2023-05-09 15:45:00|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1683647400000|2023-05-09 15:50:00|1.43|0.23|1.43|0.23|1.44|0.24|1.42|0.22|0
1683647700000|2023-05-09 15:55:00|1.42|0.22|1.41|0.21|1.43|0.23|1.41|0.21|0
1683648000000|2023-05-09 16:00:00|1.4|0.2|1.41|0.21|1.42|0.22|1.4|0.2|0
1683648300000|2023-05-09 16:05:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1683648600000|2023-05-09 16:10:00|1.42|0.22|1.41|0.21|1.42|0.22|1.4|0.2|0
1683648900000|2023-05-09 16:15:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1683649200000|2023-05-09 16:20:00|1.41|0.21|1.41|0.21|1.42|0.22|1.4|0.2|0
1683649500000|2023-05-09 16:25:00|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1683649800000|2023-05-09 16:30:00|1.41|0.21|1.42|0.22|1.42|0.22|1.4|0.2|0
1683650100000|2023-05-09 16:35:00|1.41|0.21|1.4|0.2|1.42|0.22|1.4|0.2|0
1683650400000|2023-05-09 16:40:00|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1683650700000|2023-05-09 16:45:00|1.4|0.2|1.41|0.21|1.42|0.22|1.4|0.2|0
1683651000000|2023-05-09 16:50:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1683651300000|2023-05-09 16:55:00|1.43|0.23|1.44|0.24|1.44|0.24|1.42|0.22|0
1683651600000|2023-05-09 17:00:00|1.43|0.23|1.44|0.24|1.45|0.25|1.43|0.23|0
1683651900000|2023-05-09 17:05:00|1.43|0.23|1.44|0.24|1.45|0.25|1.43|0.23|0
1683652200000|2023-05-09 17:10:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1683652500000|2023-05-09 17:15:00|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1683652800000|2023-05-09 17:20:00|1.45|0.25|1.44|0.24|1.45|0.25|1.43|0.23|0
1683653100000|2023-05-09 17:25:00|1.43|0.23|1.44|0.24|1.45|0.25|1.43|0.23|0
1683653400000|2023-05-09 17:30:00|1.45|0.25|1.45|0.25|1.45|0.25|1.44|0.24|0
1683653700000|2023-05-09 17:35:00|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1683654000000|2023-05-09 17:40:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1683654300000|2023-05-09 17:45:00|1.43|0.23|1.45|0.25|1.45|0.25|1.43|0.23|0
1683654600000|2023-05-09 17:50:00|1.44|0.24|1.47|0.27|1.47|0.27|1.44|0.24|0
1683654900000|2023-05-09 17:55:00|1.48|0.28|1.48|0.28|1.49|0.29|1.47|0.27|0
1683655200000|2023-05-09 18:00:00|1.49|0.29|1.49|0.29|1.5|0.3|1.48|0.28|0
1683655500000|2023-05-09 18:05:00|1.48|0.28|1.48|0.28|1.49|0.29|1.46|0.26|0
1683655800000|2023-05-09 18:10:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1683656100000|2023-05-09 18:15:00|1.49|0.29|1.49|0.29|1.5|0.3|1.48|0.28|0
1683656400000|2023-05-09 18:20:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1683656700000|2023-05-09 18:25:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1683657000000|2023-05-09 18:30:00|1.48|0.28|1.47|0.27|1.48|0.28|1.46|0.26|0
1683657300000|2023-05-09 18:35:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1683657600000|2023-05-09 18:40:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1683657900000|2023-05-09 18:45:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1683658200000|2023-05-09 18:50:00|1.47|0.27|1.42|0.22|1.48|0.28|1.42|0.22|0
1683658500000|2023-05-09 18:55:00|1.43|0.23|1.44|0.24|1.45|0.25|1.43|0.23|0
1683658800000|2023-05-09 19:00:00|1.45|0.25|1.46|0.26|1.46|0.26|1.44|0.24|0
1683659100000|2023-05-09 19:05:00|1.45|0.25|1.47|0.27|1.47|0.27|1.45|0.25|0
1683659400000|2023-05-09 19:10:00|1.46|0.26|1.45|0.25|1.47|0.27|1.45|0.25|0
1683659700000|2023-05-09 19:15:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1683660000000|2023-05-09 19:20:00|1.45|0.25|1.44|0.24|1.45|0.25|1.43|0.23|0
1683660300000|2023-05-09 19:25:00|1.45|0.25|1.45|0.25|1.45|0.25|1.44|0.24|0
1683660600000|2023-05-09 19:30:00|1.44|0.24|1.46|0.26|1.46|0.26|1.44|0.24|0
1683660900000|2023-05-09 19:35:00|1.45|0.25|1.44|0.24|1.46|0.26|1.44|0.24|0
1683661200000|2023-05-09 19:40:00|1.43|0.23|1.42|0.22|1.44|0.24|1.42|0.22|0
1683661500000|2023-05-09 19:45:00|1.43|0.23|1.43|0.23|1.44|0.24|1.42|0.22|0
1683661800000|2023-05-09 19:50:00|1.42|0.22|1.42|0.22|1.44|0.24|1.42|0.22|0
1683662100000|2023-05-09 19:55:00|1.41|0.21|1.4|0.2|1.42|0.22|1.39|0.19|0
1683662400000|2023-05-09 20:00:00|1.41|0.21|1.43|0.23|1.43|0.23|1.41|0.21|0
1683662700000|2023-05-09 20:05:00|1.42|0.22|1.44|0.24|1.44|0.24|1.42|0.22|0
1683663000000|2023-05-09 20:10:00|1.43|0.23|1.42|0.22|1.44|0.24|1.42|0.22|0
1683663300000|2023-05-09 20:15:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1683663600000|2023-05-09 20:20:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1683663900000|2023-05-09 20:25:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1683664200000|2023-05-09 20:30:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1683664500000|2023-05-09 20:35:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1683665400000|2023-05-09 20:50:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1683665700000|2023-05-09 20:55:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1683666000000|2023-05-09 21:00:00|1.6|0|1.6|0|1.61|0.01|1.6|0|0
1683666300000|2023-05-09 21:05:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1683666600000|2023-05-09 21:10:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1683666900000|2023-05-09 21:15:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1683667200000|2023-05-09 21:20:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1683669000000|2023-05-09 21:50:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1683669300000|2023-05-09 21:55:00|1.6|0|1.61|0.01|1.61|0.01|1.6|0|0
1683669600000|2023-05-09 22:00:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1683669900000|2023-05-09 22:05:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1683670200000|2023-05-09 22:10:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1683670500000|2023-05-09 22:15:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1683670800000|2023-05-09 22:20:00|1.62|0.02|1.62|0.02|1.62|0.02|1.61|0.01|0
1683671400000|2023-05-09 22:30:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1683671700000|2023-05-09 22:35:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1683672000000|2023-05-09 22:40:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1683672600000|2023-05-09 22:50:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1683673500000|2023-05-09 23:05:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1683674100000|2023-05-09 23:15:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1683675000000|2023-05-09 23:30:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1683675300000|2023-05-09 23:35:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1683675600000|2023-05-09 23:40:00|1.61|0.01|1.63|0.03|1.63|0.03|1.61|0.01|0
1683675900000|2023-05-09 23:45:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1683676200000|2023-05-09 23:50:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1683676500000|2023-05-09 23:55:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1683676800000|2023-05-10 00:00:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1683677100000|2023-05-10 00:05:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1683677400000|2023-05-10 00:10:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1683677700000|2023-05-10 00:15:00|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1683678000000|2023-05-10 00:20:00|1.66|0.06|1.64|0.04|1.66|0.06|1.64|0.04|0
1683678300000|2023-05-10 00:25:00|1.65|0.05|1.64|0.04|1.65|0.05|1.64|0.04|0
1683678600000|2023-05-10 00:30:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1683678900000|2023-05-10 00:35:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1683679500000|2023-05-10 00:45:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1683679800000|2023-05-10 00:50:00|1.64|0.04|1.64|0.04|1.64|0.04|1.63|0.03|0
1683680400000|2023-05-10 01:00:00|1.65|0.05|1.65|0.05|1.65|0.05|1.64|0.04|0
1683680700000|2023-05-10 01:05:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1683681000000|2023-05-10 01:10:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1683681900000|2023-05-10 01:25:00|1.63|0.03|1.63|0.03|1.64|0.04|1.63|0.03|0
1683682200000|2023-05-10 01:30:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1683682800000|2023-05-10 01:40:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1683683100000|2023-05-10 01:45:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1683683400000|2023-05-10 01:50:00|1.63|0.03|1.63|0.03|1.64|0.04|1.63|0.03|0
1683684000000|2023-05-10 02:00:00|1.64|0.04|1.64|0.04|1.64|0.04|1.63|0.03|0
1683684300000|2023-05-10 02:05:00|1.63|0.03|1.63|0.03|1.64|0.04|1.63|0.03|0
1683685200000|2023-05-10 02:20:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1683685500000|2023-05-10 02:25:00|1.63|0.03|1.63|0.03|1.64|0.04|1.63|0.03|0
1683685800000|2023-05-10 02:30:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1683686100000|2023-05-10 02:35:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1683686400000|2023-05-10 02:40:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1683686700000|2023-05-10 02:45:00|1.63|0.03|1.63|0.03|1.64|0.04|1.63|0.03|0
1683687000000|2023-05-10 02:50:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1683687300000|2023-05-10 02:55:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1683687600000|2023-05-10 03:00:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1683687900000|2023-05-10 03:05:00|1.63|0.03|1.63|0.03|1.64|0.04|1.63|0.03|0
1683690600000|2023-05-10 03:50:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1683692100000|2023-05-10 04:15:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1683692700000|2023-05-10 04:25:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1683693000000|2023-05-10 04:30:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1683693300000|2023-05-10 04:35:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1683693600000|2023-05-10 04:40:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1683693900000|2023-05-10 04:45:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1683694200000|2023-05-10 04:50:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1683694500000|2023-05-10 04:55:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1683694800000|2023-05-10 05:00:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1683695100000|2023-05-10 05:05:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1683695700000|2023-05-10 05:15:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1683696000000|2023-05-10 05:20:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1683696300000|2023-05-10 05:25:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1683696600000|2023-05-10 05:30:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1683697200000|2023-05-10 05:40:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1683697500000|2023-05-10 05:45:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1683697800000|2023-05-10 05:50:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1683698100000|2023-05-10 05:55:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1683698400000|2023-05-10 06:00:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1683698700000|2023-05-10 06:05:00|1.43|0.23|1.43|0.23|1.43|0.23|1.42|0.22|0
1683699300000|2023-05-10 06:15:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1683699600000|2023-05-10 06:20:00|1.44|0.24|1.44|0.24|1.45|0.25|1.43|0.23|0
1683701700000|2023-05-10 06:55:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1683702000000|2023-05-10 07:00:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1683702300000|2023-05-10 07:05:00|1.44|0.24|1.45|0.25|1.45|0.25|1.43|0.23|0
1683702600000|2023-05-10 07:10:00|1.44|0.24|1.45|0.25|1.45|0.25|1.43|0.23|0
1683702900000|2023-05-10 07:15:00|1.44|0.24|1.45|0.25|1.45|0.25|1.43|0.23|0
1683703200000|2023-05-10 07:20:00|1.44|0.24|1.44|0.24|1.45|0.25|1.43|0.23|0
1683703500000|2023-05-10 07:25:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1683703800000|2023-05-10 07:30:00|1.44|0.24|1.43|0.23|1.44|0.24|1.42|0.22|0
1683704100000|2023-05-10 07:35:00|1.42|0.22|1.45|0.25|1.46|0.26|1.4|0.2|0
1683704400000|2023-05-10 07:40:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1683704700000|2023-05-10 07:45:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1683705000000|2023-05-10 07:50:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1683705300000|2023-05-10 07:55:00|1.42|0.22|1.39|0.19|1.42|0.22|1.38|0.18|0
1683705600000|2023-05-10 08:00:00|1.38|0.18|1.42|0.22|1.45|0.25|1.37|0.17|0
1683705900000|2023-05-10 08:05:00|1.41|0.21|1.42|0.22|1.43|0.23|1.4|0.2|0
1683706200000|2023-05-10 08:10:00|1.41|0.21|1.49|0.29|1.5|0.3|1.41|0.21|0
1683706500000|2023-05-10 08:15:00|1.5|0.3|1.5|0.3|1.51|0.31|1.49|0.29|0
1683706800000|2023-05-10 08:20:00|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1683707100000|2023-05-10 08:25:00|1.51|0.31|1.53|0.33|1.53|0.33|1.51|0.31|0
1683707400000|2023-05-10 08:30:00|1.54|0.34|1.53|0.33|1.54|0.34|1.52|0.32|0
1683707700000|2023-05-10 08:35:00|1.54|0.34|1.55|0.35|1.55|0.35|1.52|0.32|0
1683708000000|2023-05-10 08:40:00|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1683708300000|2023-05-10 08:45:00|1.53|0.33|1.53|0.33|1.54|0.34|1.52|0.32|0
1683708600000|2023-05-10 08:50:00|1.47|0.27|1.47|0.27|1.48|0.28|1.46|0.26|0
1683708900000|2023-05-10 08:55:00|1.48|0.28|1.47|0.27|1.48|0.28|1.46|0.26|0
1683709200000|2023-05-10 09:00:00|1.46|0.26|1.48|0.28|1.48|0.28|1.46|0.26|0
1683709500000|2023-05-10 09:05:00|1.47|0.27|1.45|0.25|1.47|0.27|1.45|0.25|0
1683709800000|2023-05-10 09:10:00|1.46|0.26|1.47|0.27|1.47|0.27|1.45|0.25|0
1683710100000|2023-05-10 09:15:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1683710400000|2023-05-10 09:20:00|1.45|0.25|1.47|0.27|1.47|0.27|1.45|0.25|0
1683710700000|2023-05-10 09:25:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1683711000000|2023-05-10 09:30:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1683711300000|2023-05-10 09:35:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1683711600000|2023-05-10 09:40:00|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1683711900000|2023-05-10 09:45:00|1.47|0.27|1.48|0.28|1.48|0.28|1.46|0.26|0
1683712200000|2023-05-10 09:50:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1683712500000|2023-05-10 09:55:00|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1683712800000|2023-05-10 10:00:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1683713100000|2023-05-10 10:05:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1683713400000|2023-05-10 10:10:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1683713700000|2023-05-10 10:15:00|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1683714000000|2023-05-10 10:20:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1683714300000|2023-05-10 10:25:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1683714600000|2023-05-10 10:30:00|1.45|0.25|1.46|0.26|1.47|0.27|1.45|0.25|0
1683714900000|2023-05-10 10:35:00|1.47|0.27|1.46|0.26|1.47|0.27|1.45|0.25|0
1683715200000|2023-05-10 10:40:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1683715500000|2023-05-10 10:45:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1683715800000|2023-05-10 10:50:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1683716100000|2023-05-10 10:55:00|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1683716400000|2023-05-10 11:00:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1683716700000|2023-05-10 11:05:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1683717000000|2023-05-10 11:10:00|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1683717300000|2023-05-10 11:15:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1683717600000|2023-05-10 11:20:00|1.47|0.27|1.47|0.27|1.48|0.28|1.46|0.26|0
1683717900000|2023-05-10 11:25:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1683718200000|2023-05-10 11:30:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1683718500000|2023-05-10 11:35:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1683718800000|2023-05-10 11:40:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1683719100000|2023-05-10 11:45:00|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1683719400000|2023-05-10 11:50:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1683719700000|2023-05-10 11:55:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1683720000000|2023-05-10 12:00:00|1.46|0.26|1.48|0.28|1.48|0.28|1.45|0.25|0
1683720300000|2023-05-10 12:05:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1683720600000|2023-05-10 12:10:00|1.48|0.28|1.49|0.29|1.49|0.29|1.47|0.27|0
1683720900000|2023-05-10 12:15:00|1.48|0.28|1.5|0.3|1.5|0.3|1.48|0.28|0
1683721200000|2023-05-10 12:20:00|1.49|0.29|1.47|0.27|1.5|0.3|1.47|0.27|0
1683721500000|2023-05-10 12:25:00|1.48|0.28|1.46|0.26|1.48|0.28|1.45|0.25|0
1683721800000|2023-05-10 12:30:00|1.52|0.32|1.63|0.43|1.68|0.48|1.52|0.32|0
1683722100000|2023-05-10 12:35:00|1.62|0.42|1.38|0.18|1.67|0.47|1.38|0.18|0
1683722400000|2023-05-10 12:40:00|1.39|0.19|1.37|0.17|1.5|0.3|1.35|0.15|0
1683722700000|2023-05-10 12:45:00|1.36|0.16|1.43|0.23|1.43|0.23|1.36|0.16|0
1683723000000|2023-05-10 12:50:00|1.42|0.22|1.39|0.19|1.42|0.22|1.38|0.18|0
1683723300000|2023-05-10 12:55:00|1.4|0.2|1.34|0.14|1.41|0.21|1.34|0.14|0
1683723600000|2023-05-10 13:00:00|1.35|0.15|1.34|0.14|1.36|0.16|1.33|0.13|0
1683723900000|2023-05-10 13:05:00|1.35|0.15|1.34|0.14|1.36|0.16|1.34|0.14|0
1683724200000|2023-05-10 13:10:00|1.35|0.15|1.38|0.18|1.39|0.19|1.34|0.14|0
1683724500000|2023-05-10 13:15:00|1.37|0.17|1.32|0.12|1.37|0.17|1.31|0.11|0
1683724800000|2023-05-10 13:20:00|1.33|0.13|1.31|0.11|1.33|0.13|1.31|0.11|0
1683725100000|2023-05-10 13:25:00|1.32|0.12|1.32|0.12|1.33|0.13|1.31|0.11|0
1683725400000|2023-05-10 13:30:00|1.31|0.11|1.35|0.15|1.36|0.16|1.31|0.11|0
1683725700000|2023-05-10 13:35:00|1.36|0.16|1.26|0.06|1.36|0.16|1.26|0.06|0
1683726000000|2023-05-10 13:40:00|1.25|0.05|1.37|0.17|1.38|0.18|1.2|0|0
1683726300000|2023-05-10 13:45:00|1.38|0.18|1.32|0.12|1.38|0.18|1.31|0.11|0
1683726600000|2023-05-10 13:50:00|1.33|0.13|1.31|0.11|1.33|0.13|1.31|0.11|0
1683726900000|2023-05-10 13:55:00|1.32|0.12|1.38|0.18|1.38|0.18|1.31|0.11|0
1683727200000|2023-05-10 14:00:00|1.39|0.19|1.45|0.25|1.46|0.26|1.39|0.19|0
1683727500000|2023-05-10 14:05:00|1.46|0.26|1.44|0.24|1.48|0.28|1.44|0.24|0
1683727800000|2023-05-10 14:10:00|1.43|0.23|1.44|0.24|1.47|0.27|1.43|0.23|0
1683728100000|2023-05-10 14:15:00|1.43|0.23|1.2|0|1.45|0.25|1.2|0|0
1683728400000|2023-05-10 14:20:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1683728700000|2023-05-10 14:25:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1683729000000|2023-05-10 14:30:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1683729300000|2023-05-10 14:35:00|1.2|0|1.29|0.09|1.29|0.09|1.2|0|0
1683729600000|2023-05-10 14:40:00|1.3|0.1|1.22|0.02|1.31|0.11|1.22|0.02|0
1683729900000|2023-05-10 14:45:00|1.21|0.01|1.23|0.03|1.25|0.05|1.2|0|0
1683730200000|2023-05-10 14:50:00|1.22|0.02|1.23|0.03|1.24|0.04|1.2|0|0
1683730500000|2023-05-10 14:55:00|1.22|0.02|1.22|0.02|1.23|0.03|1.21|0.01|0
1683730800000|2023-05-10 15:00:00|1.23|0.03|1.24|0.04|1.26|0.06|1.23|0.03|0
1683731100000|2023-05-10 15:05:00|1.25|0.05|1.27|0.07|1.27|0.07|1.24|0.04|0
1683731400000|2023-05-10 15:10:00|1.26|0.06|1.25|0.05|1.28|0.08|1.25|0.05|0
1683731700000|2023-05-10 15:15:00|1.26|0.06|1.28|0.08|1.29|0.09|1.25|0.05|0
1683732000000|2023-05-10 15:20:00|1.29|0.09|1.3|0.1|1.31|0.11|1.29|0.09|0
1683732300000|2023-05-10 15:25:00|1.29|0.09|1.3|0.1|1.31|0.11|1.29|0.09|0
1683732600000|2023-05-10 15:30:00|1.31|0.11|1.33|0.13|1.33|0.13|1.3|0.1|0
1683732900000|2023-05-10 15:35:00|1.32|0.12|1.32|0.12|1.34|0.14|1.31|0.11|0
1683733200000|2023-05-10 15:40:00|1.31|0.11|1.32|0.12|1.34|0.14|1.31|0.11|0
1683733500000|2023-05-10 15:45:00|1.31|0.11|1.31|0.11|1.32|0.12|1.3|0.1|0
1683733800000|2023-05-10 15:50:00|1.32|0.12|1.3|0.1|1.32|0.12|1.29|0.09|0
1683734100000|2023-05-10 15:55:00|1.29|0.09|1.28|0.08|1.3|0.1|1.27|0.07|0
1683734400000|2023-05-10 16:00:00|1.27|0.07|1.26|0.06|1.27|0.07|1.25|0.05|0
1683734700000|2023-05-10 16:05:00|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1683735000000|2023-05-10 16:10:00|1.24|0.04|1.25|0.05|1.27|0.07|1.23|0.03|0
1683735300000|2023-05-10 16:15:00|1.24|0.04|1.26|0.06|1.26|0.06|1.24|0.04|0
1683735600000|2023-05-10 16:20:00|1.25|0.05|1.27|0.07|1.28|0.08|1.25|0.05|0
1683735900000|2023-05-10 16:25:00|1.28|0.08|1.26|0.06|1.28|0.08|1.25|0.05|0
1683736200000|2023-05-10 16:30:00|1.27|0.07|1.26|0.06|1.27|0.07|1.25|0.05|0
1683736500000|2023-05-10 16:35:00|1.25|0.05|1.26|0.06|1.26|0.06|1.23|0.03|0
1683736800000|2023-05-10 16:40:00|1.27|0.07|1.25|0.05|1.27|0.07|1.24|0.04|0
1683737100000|2023-05-10 16:45:00|1.24|0.04|1.24|0.04|1.25|0.05|1.23|0.03|0
1683737400000|2023-05-10 16:50:00|1.23|0.03|1.23|0.03|1.25|0.05|1.22|0.02|0
1683737700000|2023-05-10 16:55:00|1.22|0.02|1.21|0.01|1.23|0.03|1.2|0|0
1683738000000|2023-05-10 17:00:00|1.22|0.02|1.21|0.01|1.22|0.02|1.2|0|0
1683738300000|2023-05-10 17:05:00|1.2|0|1.2|0|1.22|0.02|1.2|0|0
1683738600000|2023-05-10 17:10:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1683738900000|2023-05-10 17:15:00|1.29|0.09|1.33|0.13|1.33|0.13|1.28|0.08|0
1683739200000|2023-05-10 17:20:00|1.32|0.12|1.29|0.09|1.34|0.14|1.29|0.09|0
1683739500000|2023-05-10 17:25:00|1.28|0.08|1.38|0.18|1.38|0.18|1.25|0.05|0
1683739800000|2023-05-10 17:30:00|1.37|0.17|1.39|0.19|1.4|0.2|1.37|0.17|0
1683740100000|2023-05-10 17:35:00|1.4|0.2|1.35|0.15|1.4|0.2|1.35|0.15|0
1683740400000|2023-05-10 17:40:00|1.36|0.16|1.37|0.17|1.38|0.18|1.36|0.16|0
1683740700000|2023-05-10 17:45:00|1.38|0.18|1.42|0.22|1.42|0.22|1.37|0.17|0
1683741000000|2023-05-10 17:50:00|1.41|0.21|1.43|0.23|1.45|0.25|1.41|0.21|0
1683741300000|2023-05-10 17:55:00|1.44|0.24|1.45|0.25|1.46|0.26|1.43|0.23|0
1683741600000|2023-05-10 18:00:00|1.46|0.26|1.31|0.11|1.46|0.26|1.29|0.09|0
1683741900000|2023-05-10 18:05:00|1.32|0.12|1.33|0.13|1.33|0.13|1.31|0.11|0
1683742200000|2023-05-10 18:10:00|1.34|0.14|1.34|0.14|1.36|0.16|1.33|0.13|0
1683742500000|2023-05-10 18:15:00|1.35|0.15|1.35|0.15|1.36|0.16|1.34|0.14|0
1683742800000|2023-05-10 18:20:00|1.34|0.14|1.33|0.13|1.35|0.15|1.32|0.12|0
1683743100000|2023-05-10 18:25:00|1.32|0.12|1.34|0.14|1.36|0.16|1.32|0.12|0
1683743400000|2023-05-10 18:30:00|1.35|0.15|1.26|0.06|1.37|0.17|1.25|0.05|0
1683743700000|2023-05-10 18:35:00|1.27|0.07|1.28|0.08|1.28|0.08|1.26|0.06|0
1683744000000|2023-05-10 18:40:00|1.27|0.07|1.31|0.11|1.32|0.12|1.27|0.07|0
1683744300000|2023-05-10 18:45:00|1.32|0.12|1.23|0.03|1.32|0.12|1.23|0.03|0
1683744600000|2023-05-10 18:50:00|1.24|0.04|1.23|0.03|1.25|0.05|1.23|0.03|0
1683744900000|2023-05-10 18:55:00|1.24|0.04|1.25|0.05|1.25|0.05|1.23|0.03|0
1683745200000|2023-05-10 19:00:00|1.24|0.04|1.25|0.05|1.26|0.06|1.24|0.04|0
1683745500000|2023-05-10 19:05:00|1.26|0.06|1.26|0.06|1.27|0.07|1.25|0.05|0
1683745800000|2023-05-10 19:10:00|1.27|0.07|1.23|0.03|1.27|0.07|1.22|0.02|0
1683746100000|2023-05-10 19:15:00|1.22|0.02|1.24|0.04|1.25|0.05|1.21|0.01|0
1683746400000|2023-05-10 19:20:00|1.25|0.05|1.23|0.03|1.28|0.08|1.22|0.02|0
1683746700000|2023-05-10 19:25:00|1.24|0.04|1.23|0.03|1.26|0.06|1.23|0.03|0
1683747000000|2023-05-10 19:30:00|1.22|0.02|1.26|0.06|1.27|0.07|1.22|0.02|0
1683747300000|2023-05-10 19:35:00|1.25|0.05|1.24|0.04|1.26|0.06|1.24|0.04|0
1683747600000|2023-05-10 19:40:00|1.25|0.05|1.24|0.04|1.26|0.06|1.24|0.04|0
1683747900000|2023-05-10 19:45:00|1.23|0.03|1.24|0.04|1.26|0.06|1.23|0.03|0
1683748200000|2023-05-10 19:50:00|1.21|0.01|1.26|0.06|1.26|0.06|1.2|0|0
1683748500000|2023-05-10 19:55:00|1.25|0.05|1.24|0.04|1.26|0.06|1.24|0.04|0
1683748800000|2023-05-10 20:00:00|1.25|0.05|1.27|0.07|1.28|0.08|1.25|0.05|0
1683749100000|2023-05-10 20:05:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1683749400000|2023-05-10 20:10:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1683749700000|2023-05-10 20:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1683785100000|2023-05-11 06:05:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1683785400000|2023-05-11 06:10:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1683786300000|2023-05-11 06:25:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1683786600000|2023-05-11 06:30:00|1.3|0.1|1.28|0.08|1.3|0.1|1.28|0.08|0
1683786900000|2023-05-11 06:35:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1683787200000|2023-05-11 06:40:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1683787500000|2023-05-11 06:45:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1683787800000|2023-05-11 06:50:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1683788100000|2023-05-11 06:55:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1683788400000|2023-05-11 07:00:00|1.27|0.07|1.31|0.11|1.32|0.12|1.27|0.07|0
1683788700000|2023-05-11 07:05:00|1.3|0.1|1.31|0.11|1.32|0.12|1.3|0.1|0
1683789000000|2023-05-11 07:10:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1683789300000|2023-05-11 07:15:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1683789600000|2023-05-11 07:20:00|1.32|0.12|1.3|0.1|1.32|0.12|1.29|0.09|0
1683789900000|2023-05-11 07:25:00|1.29|0.09|1.32|0.12|1.32|0.12|1.29|0.09|0
1683790200000|2023-05-11 07:30:00|1.31|0.11|1.33|0.13|1.34|0.14|1.31|0.11|0
1683790500000|2023-05-11 07:35:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1683790800000|2023-05-11 07:40:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1683791100000|2023-05-11 07:45:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1683791400000|2023-05-11 07:50:00|1.34|0.14|1.33|0.13|1.35|0.15|1.33|0.13|0
1683791700000|2023-05-11 07:55:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1683792000000|2023-05-11 08:00:00|1.33|0.13|1.31|0.11|1.34|0.14|1.31|0.11|0
1683792300000|2023-05-11 08:05:00|1.32|0.12|1.33|0.13|1.34|0.14|1.31|0.11|0
1683792600000|2023-05-11 08:10:00|1.32|0.12|1.34|0.14|1.34|0.14|1.32|0.12|0
1683792900000|2023-05-11 08:15:00|1.35|0.15|1.35|0.15|1.35|0.15|1.34|0.14|0
1683793200000|2023-05-11 08:20:00|1.34|0.14|1.33|0.13|1.35|0.15|1.33|0.13|0
1683793500000|2023-05-11 08:25:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1683793800000|2023-05-11 08:30:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1683794100000|2023-05-11 08:35:00|1.33|0.13|1.32|0.12|1.33|0.13|1.31|0.11|0
1683794400000|2023-05-11 08:40:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1683795000000|2023-05-11 08:50:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1683795300000|2023-05-11 08:55:00|1.31|0.11|1.32|0.12|1.33|0.13|1.31|0.11|0
1683795600000|2023-05-11 09:00:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1683795900000|2023-05-11 09:05:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1683796200000|2023-05-11 09:10:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1683796500000|2023-05-11 09:15:00|1.31|0.11|1.3|0.1|1.32|0.12|1.3|0.1|0
1683796800000|2023-05-11 09:20:00|1.31|0.11|1.34|0.14|1.36|0.16|1.31|0.11|0
1683797100000|2023-05-11 09:25:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1683797400000|2023-05-11 09:30:00|1.34|0.14|1.42|0.22|1.42|0.22|1.34|0.14|0
1683798000000|2023-05-11 09:40:00|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1683798300000|2023-05-11 09:45:00|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1683798600000|2023-05-11 09:50:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1683798900000|2023-05-11 09:55:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1683799200000|2023-05-11 10:00:00|1.39|0.19|1.41|0.21|1.41|0.21|1.39|0.19|0
1683799500000|2023-05-11 10:05:00|1.4|0.2|1.39|0.19|1.41|0.21|1.39|0.19|0
1683799800000|2023-05-11 10:10:00|1.4|0.2|1.38|0.18|1.4|0.2|1.37|0.17|0
1683800100000|2023-05-11 10:15:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1683800400000|2023-05-11 10:20:00|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1683800700000|2023-05-11 10:25:00|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1683801000000|2023-05-11 10:30:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1683801300000|2023-05-11 10:35:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1683801600000|2023-05-11 10:40:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1683802200000|2023-05-11 10:50:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1683802500000|2023-05-11 10:55:00|1.36|0.16|1.35|0.15|1.37|0.17|1.35|0.15|0
1683802800000|2023-05-11 11:00:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1683803100000|2023-05-11 11:05:00|1.35|0.15|1.32|0.12|1.35|0.15|1.32|0.12|0
1683803400000|2023-05-11 11:10:00|1.33|0.13|1.31|0.11|1.33|0.13|1.31|0.11|0
1683803700000|2023-05-11 11:15:00|1.3|0.1|1.28|0.08|1.3|0.1|1.28|0.08|0
1683804000000|2023-05-11 11:20:00|1.27|0.07|1.32|0.12|1.32|0.12|1.26|0.06|0
1683804300000|2023-05-11 11:25:00|1.33|0.13|1.35|0.15|1.35|0.15|1.32|0.12|0
1683804600000|2023-05-11 11:30:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1683804900000|2023-05-11 11:35:00|1.35|0.15|1.34|0.14|1.35|0.15|1.33|0.13|0
1683805200000|2023-05-11 11:40:00|1.33|0.13|1.31|0.11|1.34|0.14|1.31|0.11|0
1683805500000|2023-05-11 11:45:00|1.3|0.1|1.32|0.12|1.32|0.12|1.3|0.1|0
1683805800000|2023-05-11 11:50:00|1.31|0.11|1.33|0.13|1.33|0.13|1.31|0.11|0
1683806100000|2023-05-11 11:55:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1683806400000|2023-05-11 12:00:00|1.31|0.11|1.32|0.12|1.33|0.13|1.31|0.11|0
1683806700000|2023-05-11 12:05:00|1.31|0.11|1.34|0.14|1.34|0.14|1.31|0.11|0
1683807000000|2023-05-11 12:10:00|1.35|0.15|1.35|0.15|1.35|0.15|1.34|0.14|0
1683807300000|2023-05-11 12:15:00|1.37|0.17|1.38|0.18|1.44|0.24|1.36|0.16|0
1683807600000|2023-05-11 12:20:00|1.39|0.19|1.35|0.15|1.39|0.19|1.35|0.15|0
1683807900000|2023-05-11 12:25:00|1.36|0.16|1.36|0.16|1.38|0.18|1.36|0.16|0
1683808200000|2023-05-11 12:30:00|1.38|0.18|1.34|0.14|1.4|0.2|1.34|0.14|0
1683808500000|2023-05-11 12:35:00|1.33|0.13|1.35|0.15|1.36|0.16|1.32|0.12|0
1683808800000|2023-05-11 12:40:00|1.34|0.14|1.33|0.13|1.35|0.15|1.32|0.12|0
1683809100000|2023-05-11 12:45:00|1.32|0.12|1.33|0.13|1.33|0.13|1.31|0.11|0
1683809400000|2023-05-11 12:50:00|1.34|0.14|1.33|0.13|1.34|0.14|1.32|0.12|0
1683809700000|2023-05-11 12:55:00|1.32|0.12|1.32|0.12|1.33|0.13|1.31|0.11|0
1683810000000|2023-05-11 13:00:00|1.31|0.11|1.28|0.08|1.31|0.11|1.28|0.08|0
1683810300000|2023-05-11 13:05:00|1.27|0.07|1.25|0.05|1.28|0.08|1.25|0.05|0
1683810600000|2023-05-11 13:10:00|1.26|0.06|1.36|0.16|1.37|0.17|1.24|0.04|0
1683810900000|2023-05-11 13:15:00|1.37|0.17|1.38|0.18|1.39|0.19|1.36|0.16|0
1683811200000|2023-05-11 13:20:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1683811500000|2023-05-11 13:25:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1683811800000|2023-05-11 13:30:00|1.4|0.2|1.3|0.1|1.4|0.2|1.3|0.1|0
1683812100000|2023-05-11 13:35:00|1.29|0.09|1.32|0.12|1.33|0.13|1.29|0.09|0
1683812400000|2023-05-11 13:40:00|1.31|0.11|1.35|0.15|1.36|0.16|1.31|0.11|0
1683812700000|2023-05-11 13:45:00|1.36|0.16|1.28|0.08|1.36|0.16|1.28|0.08|0
1683813000000|2023-05-11 13:50:00|1.27|0.07|1.27|0.07|1.3|0.1|1.26|0.06|0
1683813300000|2023-05-11 13:55:00|1.28|0.08|1.37|0.17|1.41|0.21|1.27|0.07|0
1683813600000|2023-05-11 14:00:00|1.38|0.18|1.36|0.16|1.4|0.2|1.36|0.16|0
1683813900000|2023-05-11 14:05:00|1.37|0.17|1.37|0.17|1.39|0.19|1.35|0.15|0
1683814200000|2023-05-11 14:10:00|1.38|0.18|1.4|0.2|1.4|0.2|1.36|0.16|0
1683814500000|2023-05-11 14:15:00|1.39|0.19|1.37|0.17|1.42|0.22|1.37|0.17|0
1683814800000|2023-05-11 14:20:00|1.36|0.16|1.4|0.2|1.4|0.2|1.35|0.15|0
1683815100000|2023-05-11 14:25:00|1.41|0.21|1.42|0.22|1.43|0.23|1.4|0.2|0
1683815400000|2023-05-11 14:30:00|1.41|0.21|1.38|0.18|1.43|0.23|1.37|0.17|0
1683815700000|2023-05-11 14:35:00|1.39|0.19|1.32|0.12|1.4|0.2|1.32|0.12|0
1683816000000|2023-05-11 14:40:00|1.31|0.11|1.33|0.13|1.33|0.13|1.31|0.11|0
1683816300000|2023-05-11 14:45:00|1.32|0.12|1.38|0.18|1.4|0.2|1.32|0.12|0
1683816600000|2023-05-11 14:50:00|1.39|0.19|1.38|0.18|1.39|0.19|1.36|0.16|0
1683816900000|2023-05-11 14:55:00|1.39|0.19|1.4|0.2|1.4|0.2|1.38|0.18|0
1683817200000|2023-05-11 15:00:00|1.41|0.21|1.41|0.21|1.42|0.22|1.4|0.2|0
1683817500000|2023-05-11 15:05:00|1.42|0.22|1.34|0.14|1.43|0.23|1.34|0.14|0
1683817800000|2023-05-11 15:10:00|1.35|0.15|1.35|0.15|1.35|0.15|1.33|0.13|0
1683818100000|2023-05-11 15:15:00|1.36|0.16|1.33|0.13|1.36|0.16|1.33|0.13|0
1683818400000|2023-05-11 15:20:00|1.32|0.12|1.34|0.14|1.35|0.15|1.32|0.12|0
1683818700000|2023-05-11 15:25:00|1.33|0.13|1.29|0.09|1.36|0.16|1.29|0.09|0
1683819000000|2023-05-11 15:30:00|1.3|0.1|1.31|0.11|1.33|0.13|1.29|0.09|0
1683819300000|2023-05-11 15:35:00|1.32|0.12|1.29|0.09|1.32|0.12|1.29|0.09|0
1683819600000|2023-05-11 15:40:00|1.3|0.1|1.32|0.12|1.33|0.13|1.29|0.09|0
1683819900000|2023-05-11 15:45:00|1.33|0.13|1.3|0.1|1.33|0.13|1.3|0.1|0
1683820200000|2023-05-11 15:50:00|1.29|0.09|1.33|0.13|1.33|0.13|1.29|0.09|0
1683820500000|2023-05-11 15:55:00|1.32|0.12|1.32|0.12|1.33|0.13|1.31|0.11|0
1683820800000|2023-05-11 16:00:00|1.33|0.13|1.29|0.09|1.33|0.13|1.28|0.08|0
1683821100000|2023-05-11 16:05:00|1.3|0.1|1.26|0.06|1.31|0.11|1.25|0.05|0
1683821400000|2023-05-11 16:10:00|1.25|0.05|1.25|0.05|1.26|0.06|1.24|0.04|0
1683821700000|2023-05-11 16:15:00|1.24|0.04|1.26|0.06|1.26|0.06|1.23|0.03|0
1683822000000|2023-05-11 16:20:00|1.25|0.05|1.29|0.09|1.3|0.1|1.25|0.05|0
1683822300000|2023-05-11 16:25:00|1.28|0.08|1.26|0.06|1.28|0.08|1.25|0.05|0
1683822600000|2023-05-11 16:30:00|1.27|0.07|1.27|0.07|1.28|0.08|1.26|0.06|0
1683822900000|2023-05-11 16:35:00|1.26|0.06|1.27|0.07|1.28|0.08|1.26|0.06|0
1683823200000|2023-05-11 16:40:00|1.28|0.08|1.28|0.08|1.29|0.09|1.27|0.07|0
1683823500000|2023-05-11 16:45:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1683823800000|2023-05-11 16:50:00|1.27|0.07|1.28|0.08|1.29|0.09|1.27|0.07|0
1683824100000|2023-05-11 16:55:00|1.27|0.07|1.28|0.08|1.29|0.09|1.27|0.07|0
1683824400000|2023-05-11 17:00:00|1.27|0.07|1.22|0.02|1.27|0.07|1.22|0.02|0
1683824700000|2023-05-11 17:05:00|1.23|0.03|1.22|0.02|1.24|0.04|1.22|0.02|0
1683825000000|2023-05-11 17:10:00|1.23|0.03|1.21|0.01|1.23|0.03|1.2|0|0
1683825300000|2023-05-11 17:15:00|1.22|0.02|1.22|0.02|1.23|0.03|1.21|0.01|0
1683825600000|2023-05-11 17:20:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1683825900000|2023-05-11 17:25:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1683826200000|2023-05-11 17:30:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1683826500000|2023-05-11 17:35:00|1.2|0|1.22|0.02|1.22|0.02|1.2|0|0
1683826800000|2023-05-11 17:40:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1683827700000|2023-05-11 17:55:00|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1683828000000|2023-05-11 18:00:00|1.23|0.03|1.23|0.03|1.24|0.04|1.22|0.02|0
1683828300000|2023-05-11 18:05:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1683828600000|2023-05-11 18:10:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1683828900000|2023-05-11 18:15:00|1.23|0.03|1.22|0.02|1.24|0.04|1.22|0.02|0
1683829200000|2023-05-11 18:20:00|1.21|0.01|1.24|0.04|1.25|0.05|1.21|0.01|0
1683829500000|2023-05-11 18:25:00|1.25|0.05|1.25|0.05|1.26|0.06|1.24|0.04|0
1683829800000|2023-05-11 18:30:00|1.26|0.06|1.26|0.06|1.26|0.06|1.24|0.04|0
1683830100000|2023-05-11 18:35:00|1.25|0.05|1.23|0.03|1.27|0.07|1.23|0.03|0
1683830400000|2023-05-11 18:40:00|1.24|0.04|1.26|0.06|1.27|0.07|1.24|0.04|0
1683830700000|2023-05-11 18:45:00|1.25|0.05|1.26|0.06|1.26|0.06|1.24|0.04|0
1683831000000|2023-05-11 18:50:00|1.25|0.05|1.2|0|1.26|0.06|1.2|0|0
1683836100000|2023-05-11 20:15:00|1.6||1.6||1.6||1.6||0
1683871500000|2023-05-12 06:05:00|1.2||1.2||1.2||1.2||0
1683919800000|2023-05-12 19:30:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1683920100000|2023-05-12 19:35:00|1.22|0.02|1.21|0.01|1.23|0.03|1.2|0|0
1683920400000|2023-05-12 19:40:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1683920700000|2023-05-12 19:45:00|1.23|0.03|1.22|0.02|1.23|0.03|1.21|0.01|0
1683921000000|2023-05-12 19:50:00|1.23|0.03|1.26|0.06|1.26|0.06|1.22|0.02|0
1683921300000|2023-05-12 19:55:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1683921600000|2023-05-12 20:00:00|1.26|0.06|1.2|0|1.26|0.06|1.2|0|0
1684130700000|2023-05-15 06:05:00|1.2||1.2||1.2||1.2||0
1684181700000|2023-05-15 20:15:00|1.6||1.6||1.6||1.6||0
1684217100000|2023-05-16 06:05:00|1.2||1.2||1.2||1.2||0
1684268100000|2023-05-16 20:15:00|1.6||1.6||1.6||1.6||0
1684303500000|2023-05-17 06:05:00|1.2||1.2||1.2||1.2||0
1684354500000|2023-05-17 20:15:00|1.6||1.6||1.6||1.6||0
1684389900000|2023-05-18 06:05:00|1.2||1.2||1.2||1.2||0
1684396800000|2023-05-18 08:00:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1684397100000|2023-05-18 08:05:00|1.22|0.02|1.23|0.03|1.23|0.03|1.21|0.01|0
1684397400000|2023-05-18 08:10:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1684397700000|2023-05-18 08:15:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1684398000000|2023-05-18 08:20:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1684398300000|2023-05-18 08:25:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1684398900000|2023-05-18 08:35:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1684399500000|2023-05-18 08:45:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1684419600000|2023-05-18 14:20:00|1.21|0.01|1.22|0.02|1.23|0.03|1.21|0.01|0
1684419900000|2023-05-18 14:25:00|1.23|0.03|1.21|0.01|1.23|0.03|1.2|0|0
1684420200000|2023-05-18 14:30:00|1.22|0.02|1.25|0.05|1.25|0.05|1.22|0.02|0
1684420500000|2023-05-18 14:35:00|1.26|0.06|1.25|0.05|1.26|0.06|1.24|0.04|0
1684420800000|2023-05-18 14:40:00|1.24|0.04|1.21|0.01|1.25|0.05|1.2|0|0
1684421100000|2023-05-18 14:45:00|1.2|0|1.23|0.03|1.23|0.03|1.2|0|0
1684421400000|2023-05-18 14:50:00|1.22|0.02|1.23|0.03|1.23|0.03|1.21|0.01|0
1684421700000|2023-05-18 14:55:00|1.24|0.04|1.24|0.04|1.24|0.04|1.22|0.02|0
1684422000000|2023-05-18 15:00:00|1.25|0.05|1.28|0.08|1.29|0.09|1.25|0.05|0
1684422300000|2023-05-18 15:05:00|1.29|0.09|1.28|0.08|1.29|0.09|1.27|0.07|0
1684422600000|2023-05-18 15:10:00|1.27|0.07|1.25|0.05|1.28|0.08|1.24|0.04|0
1684422900000|2023-05-18 15:15:00|1.26|0.06|1.35|0.15|1.36|0.16|1.25|0.05|0
1684423200000|2023-05-18 15:20:00|1.36|0.16|1.34|0.14|1.36|0.16|1.31|0.11|0
1684423500000|2023-05-18 15:25:00|1.33|0.13|1.34|0.14|1.35|0.15|1.32|0.12|0
1684423800000|2023-05-18 15:30:00|1.33|0.13|1.34|0.14|1.35|0.15|1.33|0.13|0
1684424100000|2023-05-18 15:35:00|1.33|0.13|1.34|0.14|1.36|0.16|1.33|0.13|0
1684424400000|2023-05-18 15:40:00|1.33|0.13|1.35|0.15|1.36|0.16|1.33|0.13|0
1684424700000|2023-05-18 15:45:00|1.36|0.16|1.36|0.16|1.37|0.17|1.33|0.13|0
1684425000000|2023-05-18 15:50:00|1.34|0.14|1.3|0.1|1.34|0.14|1.24|0.04|0
1684425300000|2023-05-18 15:55:00|1.31|0.11|1.23|0.03|1.31|0.11|1.21|0.01|0
1684425600000|2023-05-18 16:00:00|1.22|0.02|1.23|0.03|1.24|0.04|1.22|0.02|0
1684425900000|2023-05-18 16:05:00|1.22|0.02|1.2|0|1.23|0.03|1.2|0|0
1684426200000|2023-05-18 16:10:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1684426800000|2023-05-18 16:20:00|1.23|0.03|1.25|0.05|1.25|0.05|1.23|0.03|0
1684427100000|2023-05-18 16:25:00|1.24|0.04|1.23|0.03|1.24|0.04|1.22|0.02|0
1684427400000|2023-05-18 16:30:00|1.22|0.02|1.24|0.04|1.25|0.05|1.22|0.02|0
1684427700000|2023-05-18 16:35:00|1.23|0.03|1.22|0.02|1.25|0.05|1.22|0.02|0
1684428000000|2023-05-18 16:40:00|1.23|0.03|1.24|0.04|1.24|0.04|1.21|0.01|0
1684428300000|2023-05-18 16:45:00|1.25|0.05|1.23|0.03|1.25|0.05|1.23|0.03|0
1684428600000|2023-05-18 16:50:00|1.22|0.02|1.23|0.03|1.24|0.04|1.22|0.02|0
1684428900000|2023-05-18 16:55:00|1.24|0.04|1.23|0.03|1.24|0.04|1.2|0|0
1684429200000|2023-05-18 17:00:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1684429500000|2023-05-18 17:05:00|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1684429800000|2023-05-18 17:10:00|1.24|0.04|1.24|0.04|1.26|0.06|1.23|0.03|0
1684430100000|2023-05-18 17:15:00|1.25|0.05|1.27|0.07|1.27|0.07|1.24|0.04|0
1684430400000|2023-05-18 17:20:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1684430700000|2023-05-18 17:25:00|1.28|0.08|1.23|0.03|1.31|0.11|1.23|0.03|0
1684431000000|2023-05-18 17:30:00|1.22|0.02|1.26|0.06|1.26|0.06|1.22|0.02|0
1684431300000|2023-05-18 17:35:00|1.25|0.05|1.24|0.04|1.26|0.06|1.23|0.03|0
1684431600000|2023-05-18 17:40:00|1.23|0.03|1.21|0.01|1.24|0.04|1.21|0.01|0
1684431900000|2023-05-18 17:45:00|1.2|0|1.22|0.02|1.23|0.03|1.2|0|0
1684432200000|2023-05-18 17:50:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1684432500000|2023-05-18 17:55:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1684432800000|2023-05-18 18:00:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1684434000000|2023-05-18 18:20:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1684434300000|2023-05-18 18:25:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1684434600000|2023-05-18 18:30:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1684434900000|2023-05-18 18:35:00|1.23|0.03|1.23|0.03|1.24|0.04|1.22|0.02|0
1684435200000|2023-05-18 18:40:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1684435500000|2023-05-18 18:45:00|1.23|0.03|1.24|0.04|1.25|0.05|1.22|0.02|0
1684435800000|2023-05-18 18:50:00|1.25|0.05|1.23|0.03|1.25|0.05|1.23|0.03|0
1684436100000|2023-05-18 18:55:00|1.24|0.04|1.24|0.04|1.25|0.05|1.23|0.03|0
1684436400000|2023-05-18 19:00:00|1.25|0.05|1.24|0.04|1.26|0.06|1.24|0.04|0
1684436700000|2023-05-18 19:05:00|1.23|0.03|1.25|0.05|1.25|0.05|1.23|0.03|0
1684437000000|2023-05-18 19:10:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1684437300000|2023-05-18 19:15:00|1.28|0.08|1.31|0.11|1.31|0.11|1.28|0.08|0
1684437600000|2023-05-18 19:20:00|1.3|0.1|1.28|0.08|1.3|0.1|1.28|0.08|0
1684437900000|2023-05-18 19:25:00|1.27|0.07|1.3|0.1|1.3|0.1|1.27|0.07|0
1684438200000|2023-05-18 19:30:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1684438500000|2023-05-18 19:35:00|1.3|0.1|1.2|0|1.3|0.1|1.2|0|0
1684438800000|2023-05-18 19:40:00|1.21|0.01|1.26|0.06|1.26|0.06|1.21|0.01|0
1684439100000|2023-05-18 19:45:00|1.27|0.07|1.27|0.07|1.28|0.08|1.26|0.06|0
1684439400000|2023-05-18 19:50:00|1.29|0.09|1.28|0.08|1.32|0.12|1.28|0.08|0
1684439700000|2023-05-18 19:55:00|1.29|0.09|1.29|0.09|1.31|0.11|1.2|0|0
1684440000000|2023-05-18 20:00:00|1.28|0.08|1.29|0.09|1.3|0.1|1.28|0.08|0
1684440900000|2023-05-18 20:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1684476300000|2023-05-19 06:05:00|1.25|0.05|1.26|0.06|1.26|0.06|1.24|0.04|0
1684477200000|2023-05-19 06:20:00|1.27|0.07|1.27|0.07|1.28|0.08|1.26|0.06|0
1684477500000|2023-05-19 06:25:00|1.28|0.08|1.29|0.09|1.29|0.09|1.27|0.07|0
1684477800000|2023-05-19 06:30:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1684478100000|2023-05-19 06:35:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1684478400000|2023-05-19 06:40:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1684478700000|2023-05-19 06:45:00|1.25|0.05|1.32|0.12|1.32|0.12|1.25|0.05|0
1684479000000|2023-05-19 06:50:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1684479300000|2023-05-19 06:55:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1684479600000|2023-05-19 07:00:00|1.31|0.11|1.3|0.1|1.31|0.11|1.29|0.09|0
1684479900000|2023-05-19 07:05:00|1.29|0.09|1.29|0.09|1.3|0.1|1.28|0.08|0
1684480200000|2023-05-19 07:10:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1684480500000|2023-05-19 07:15:00|1.29|0.09|1.31|0.11|1.31|0.11|1.29|0.09|0
1684480800000|2023-05-19 07:20:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1684481100000|2023-05-19 07:25:00|1.3|0.1|1.29|0.09|1.3|0.1|1.28|0.08|0
1684481400000|2023-05-19 07:30:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1684481700000|2023-05-19 07:35:00|1.3|0.1|1.3|0.1|1.31|0.11|1.29|0.09|0
1684482000000|2023-05-19 07:40:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1684482300000|2023-05-19 07:45:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1684482600000|2023-05-19 07:50:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1684482900000|2023-05-19 07:55:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1684483200000|2023-05-19 08:00:00|1.31|0.11|1.31|0.11|1.32|0.12|1.3|0.1|0
1684483500000|2023-05-19 08:05:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1684483800000|2023-05-19 08:10:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1684484100000|2023-05-19 08:15:00|1.32|0.12|1.31|0.11|1.32|0.12|1.3|0.1|0
1684484400000|2023-05-19 08:20:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1684484700000|2023-05-19 08:25:00|1.31|0.11|1.32|0.12|1.32|0.12|1.3|0.1|0
1684485000000|2023-05-19 08:30:00|1.31|0.11|1.34|0.14|1.34|0.14|1.31|0.11|0
1684485300000|2023-05-19 08:35:00|1.35|0.15|1.34|0.14|1.36|0.16|1.34|0.14|0
1684485600000|2023-05-19 08:40:00|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1684485900000|2023-05-19 08:45:00|1.32|0.12|1.34|0.14|1.34|0.14|1.32|0.12|0
1684486200000|2023-05-19 08:50:00|1.33|0.13|1.35|0.15|1.35|0.15|1.33|0.13|0
1684486500000|2023-05-19 08:55:00|1.36|0.16|1.34|0.14|1.36|0.16|1.34|0.14|0
1684486800000|2023-05-19 09:00:00|1.35|0.15|1.34|0.14|1.35|0.15|1.33|0.13|0
1684487100000|2023-05-19 09:05:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1684487400000|2023-05-19 09:10:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1684487700000|2023-05-19 09:15:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1684488000000|2023-05-19 09:20:00|1.33|0.13|1.33|0.13|1.34|0.14|1.32|0.12|0
1684488300000|2023-05-19 09:25:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1684488600000|2023-05-19 09:30:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1684488900000|2023-05-19 09:35:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1684489200000|2023-05-19 09:40:00|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1684489500000|2023-05-19 09:45:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1684489800000|2023-05-19 09:50:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1684490100000|2023-05-19 09:55:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1684490400000|2023-05-19 10:00:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1684490700000|2023-05-19 10:05:00|1.32|0.12|1.31|0.11|1.33|0.13|1.31|0.11|0
1684491000000|2023-05-19 10:10:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1684491300000|2023-05-19 10:15:00|1.31|0.11|1.3|0.1|1.32|0.12|1.29|0.09|0
1684491600000|2023-05-19 10:20:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1684491900000|2023-05-19 10:25:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1684492200000|2023-05-19 10:30:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1684492500000|2023-05-19 10:35:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1684492800000|2023-05-19 10:40:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1684493100000|2023-05-19 10:45:00|1.32|0.12|1.31|0.11|1.32|0.12|1.3|0.1|0
1684493400000|2023-05-19 10:50:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1684493700000|2023-05-19 10:55:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1684494000000|2023-05-19 11:00:00|1.32|0.12|1.34|0.14|1.34|0.14|1.32|0.12|0
1684494300000|2023-05-19 11:05:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1684494600000|2023-05-19 11:10:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1684494900000|2023-05-19 11:15:00|1.34|0.14|1.35|0.15|1.35|0.15|1.33|0.13|0
1684495200000|2023-05-19 11:20:00|1.34|0.14|1.36|0.16|1.37|0.17|1.34|0.14|0
1684495500000|2023-05-19 11:25:00|1.37|0.17|1.36|0.16|1.37|0.17|1.35|0.15|0
1684495800000|2023-05-19 11:30:00|1.37|0.17|1.37|0.17|1.37|0.17|1.35|0.15|0
1684496100000|2023-05-19 11:35:00|1.36|0.16|1.38|0.18|1.38|0.18|1.36|0.16|0
1684496400000|2023-05-19 11:40:00|1.37|0.17|1.36|0.16|1.37|0.17|1.35|0.15|0
1684496700000|2023-05-19 11:45:00|1.35|0.15|1.34|0.14|1.36|0.16|1.34|0.14|0
1684497000000|2023-05-19 11:50:00|1.33|0.13|1.34|0.14|1.35|0.15|1.33|0.13|0
1684497300000|2023-05-19 11:55:00|1.35|0.15|1.36|0.16|1.36|0.16|1.34|0.14|0
1684497600000|2023-05-19 12:00:00|1.37|0.17|1.37|0.17|1.38|0.18|1.36|0.16|0
1684497900000|2023-05-19 12:05:00|1.36|0.16|1.36|0.16|1.37|0.17|1.35|0.15|0
1684498200000|2023-05-19 12:10:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1684498500000|2023-05-19 12:15:00|1.33|0.13|1.34|0.14|1.35|0.15|1.33|0.13|0
1684498800000|2023-05-19 12:20:00|1.35|0.15|1.36|0.16|1.37|0.17|1.35|0.15|0
1684499100000|2023-05-19 12:25:00|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1684499400000|2023-05-19 12:30:00|1.37|0.17|1.38|0.18|1.39|0.19|1.37|0.17|0
1684499700000|2023-05-19 12:35:00|1.39|0.19|1.36|0.16|1.39|0.19|1.36|0.16|0
1684500000000|2023-05-19 12:40:00|1.37|0.17|1.39|0.19|1.39|0.19|1.37|0.17|0
1684500300000|2023-05-19 12:45:00|1.38|0.18|1.37|0.17|1.39|0.19|1.37|0.17|0
1684500600000|2023-05-19 12:50:00|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1684500900000|2023-05-19 12:55:00|1.39|0.19|1.4|0.2|1.4|0.2|1.38|0.18|0
1684501200000|2023-05-19 13:00:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1684501500000|2023-05-19 13:05:00|1.37|0.17|1.38|0.18|1.39|0.19|1.37|0.17|0
1684501800000|2023-05-19 13:10:00|1.39|0.19|1.37|0.17|1.39|0.19|1.36|0.16|0
1684502100000|2023-05-19 13:15:00|1.36|0.16|1.38|0.18|1.39|0.19|1.36|0.16|0
1684502400000|2023-05-19 13:20:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1684502700000|2023-05-19 13:25:00|1.39|0.19|1.35|0.15|1.39|0.19|1.33|0.13|0
1684503000000|2023-05-19 13:30:00|1.34|0.14|1.34|0.14|1.35|0.15|1.31|0.11|0
1684503300000|2023-05-19 13:35:00|1.35|0.15|1.36|0.16|1.37|0.17|1.33|0.13|0
1684503600000|2023-05-19 13:40:00|1.35|0.15|1.37|0.17|1.38|0.18|1.35|0.15|0
1684503900000|2023-05-19 13:45:00|1.36|0.16|1.35|0.15|1.37|0.17|1.34|0.14|0
1684504200000|2023-05-19 13:50:00|1.36|0.16|1.37|0.17|1.39|0.19|1.35|0.15|0
1684504500000|2023-05-19 13:55:00|1.36|0.16|1.37|0.17|1.38|0.18|1.36|0.16|0
1684504800000|2023-05-19 14:00:00|1.36|0.16|1.33|0.13|1.37|0.17|1.32|0.12|0
1684505100000|2023-05-19 14:05:00|1.32|0.12|1.35|0.15|1.36|0.16|1.32|0.12|0
1684505400000|2023-05-19 14:10:00|1.34|0.14|1.35|0.15|1.36|0.16|1.33|0.13|0
1684505700000|2023-05-19 14:15:00|1.36|0.16|1.36|0.16|1.37|0.17|1.35|0.15|0
1684506000000|2023-05-19 14:20:00|1.37|0.17|1.37|0.17|1.38|0.18|1.36|0.16|0
1684506300000|2023-05-19 14:25:00|1.38|0.18|1.37|0.17|1.38|0.18|1.36|0.16|0
1684506600000|2023-05-19 14:30:00|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1684506900000|2023-05-19 14:35:00|1.39|0.19|1.36|0.16|1.39|0.19|1.33|0.13|0
1684507200000|2023-05-19 14:40:00|1.35|0.15|1.34|0.14|1.36|0.16|1.33|0.13|0
1684507500000|2023-05-19 14:45:00|1.33|0.13|1.32|0.12|1.34|0.14|1.32|0.12|0
1684507800000|2023-05-19 14:50:00|1.34|0.14|1.34|0.14|1.35|0.15|1.33|0.13|0
1684508100000|2023-05-19 14:55:00|1.35|0.15|1.35|0.15|1.35|0.15|1.33|0.13|0
1684508400000|2023-05-19 15:00:00|1.36|0.16|1.37|0.17|1.37|0.17|1.35|0.15|0
1684508700000|2023-05-19 15:05:00|1.36|0.16|1.31|0.11|1.36|0.16|1.3|0.1|0
1684509000000|2023-05-19 15:10:00|1.3|0.1|1.29|0.09|1.33|0.13|1.27|0.07|0
1684509300000|2023-05-19 15:15:00|1.3|0.1|1.27|0.07|1.31|0.11|1.24|0.04|0
1684509600000|2023-05-19 15:20:00|1.28|0.08|1.32|0.12|1.36|0.16|1.27|0.07|0
1684509900000|2023-05-19 15:25:00|1.33|0.13|1.27|0.07|1.35|0.15|1.27|0.07|0
1684510200000|2023-05-19 15:30:00|1.26|0.06|1.37|0.17|1.37|0.17|1.25|0.05|0
1684510500000|2023-05-19 15:35:00|1.36|0.16|1.32|0.12|1.37|0.17|1.29|0.09|0
1684510800000|2023-05-19 15:40:00|1.31|0.11|1.35|0.15|1.35|0.15|1.29|0.09|0
1684511100000|2023-05-19 15:45:00|1.36|0.16|1.4|0.2|1.42|0.22|1.36|0.16|0
1684511400000|2023-05-19 15:50:00|1.39|0.19|1.4|0.2|1.41|0.21|1.38|0.18|0
1684511700000|2023-05-19 15:55:00|1.39|0.19|1.38|0.18|1.43|0.23|1.37|0.17|0
1684512000000|2023-05-19 16:00:00|1.37|0.17|1.38|0.18|1.41|0.21|1.35|0.15|0
1684512300000|2023-05-19 16:05:00|1.39|0.19|1.37|0.17|1.39|0.19|1.35|0.15|0
1684512600000|2023-05-19 16:10:00|1.36|0.16|1.36|0.16|1.38|0.18|1.35|0.15|0
1684512900000|2023-05-19 16:15:00|1.35|0.15|1.38|0.18|1.39|0.19|1.33|0.13|0
1684513200000|2023-05-19 16:20:00|1.39|0.19|1.36|0.16|1.41|0.21|1.35|0.15|0
1684513500000|2023-05-19 16:25:00|1.35|0.15|1.33|0.13|1.35|0.15|1.33|0.13|0
1684513800000|2023-05-19 16:30:00|1.32|0.12|1.35|0.15|1.37|0.17|1.28|0.08|0
1684514100000|2023-05-19 16:35:00|1.36|0.16|1.41|0.21|1.42|0.22|1.35|0.15|0
1684514400000|2023-05-19 16:40:00|1.42|0.22|1.43|0.23|1.43|0.23|1.41|0.21|0
1684514700000|2023-05-19 16:45:00|1.44|0.24|1.45|0.25|1.45|0.25|1.42|0.22|0
1684515000000|2023-05-19 16:50:00|1.44|0.24|1.47|0.27|1.47|0.27|1.44|0.24|0
1684515300000|2023-05-19 16:55:00|1.46|0.26|1.45|0.25|1.47|0.27|1.44|0.24|0
1684515600000|2023-05-19 17:00:00|1.46|0.26|1.47|0.27|1.48|0.28|1.44|0.24|0
1684515900000|2023-05-19 17:05:00|1.48|0.28|1.46|0.26|1.48|0.28|1.46|0.26|0
1684516200000|2023-05-19 17:10:00|1.45|0.25|1.46|0.26|1.46|0.26|1.44|0.24|0
1684516500000|2023-05-19 17:15:00|1.45|0.25|1.47|0.27|1.48|0.28|1.45|0.25|0
1684516800000|2023-05-19 17:20:00|1.46|0.26|1.48|0.28|1.48|0.28|1.45|0.25|0
1684517100000|2023-05-19 17:25:00|1.47|0.27|1.46|0.26|1.48|0.28|1.44|0.24|0
1684517400000|2023-05-19 17:30:00|1.45|0.25|1.46|0.26|1.47|0.27|1.44|0.24|0
1684517700000|2023-05-19 17:35:00|1.45|0.25|1.45|0.25|1.46|0.26|1.43|0.23|0
1684518000000|2023-05-19 17:40:00|1.46|0.26|1.43|0.23|1.46|0.26|1.42|0.22|0
1684518300000|2023-05-19 17:45:00|1.42|0.22|1.42|0.22|1.45|0.25|1.41|0.21|0
1684518600000|2023-05-19 17:50:00|1.41|0.21|1.43|0.23|1.43|0.23|1.4|0.2|0
1684518900000|2023-05-19 17:55:00|1.42|0.22|1.39|0.19|1.42|0.22|1.39|0.19|0
1684519200000|2023-05-19 18:00:00|1.4|0.2|1.38|0.18|1.4|0.2|1.37|0.17|0
1684519500000|2023-05-19 18:05:00|1.39|0.19|1.39|0.19|1.41|0.21|1.38|0.18|0
1684519800000|2023-05-19 18:10:00|1.38|0.18|1.43|0.23|1.44|0.24|1.37|0.17|0
1684520100000|2023-05-19 18:15:00|1.42|0.22|1.46|0.26|1.46|0.26|1.4|0.2|0
1684520400000|2023-05-19 18:20:00|1.47|0.27|1.38|0.18|1.49|0.29|1.38|0.18|0
1684520700000|2023-05-19 18:25:00|1.37|0.17|1.35|0.15|1.37|0.17|1.34|0.14|0
1684521000000|2023-05-19 18:30:00|1.34|0.14|1.35|0.15|1.35|0.15|1.33|0.13|0
1684521300000|2023-05-19 18:35:00|1.34|0.14|1.37|0.17|1.37|0.17|1.34|0.14|0
1684521600000|2023-05-19 18:40:00|1.36|0.16|1.37|0.17|1.38|0.18|1.36|0.16|0
1684521900000|2023-05-19 18:45:00|1.36|0.16|1.35|0.15|1.37|0.17|1.34|0.14|0
1684522200000|2023-05-19 18:50:00|1.36|0.16|1.39|0.19|1.4|0.2|1.35|0.15|0
1684522500000|2023-05-19 18:55:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1684522800000|2023-05-19 19:00:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1684523100000|2023-05-19 19:05:00|1.39|0.19|1.39|0.19|1.39|0.19|1.37|0.17|0
1684523400000|2023-05-19 19:10:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1684523700000|2023-05-19 19:15:00|1.42|0.22|1.4|0.2|1.42|0.22|1.39|0.19|0
1684524000000|2023-05-19 19:20:00|1.39|0.19|1.4|0.2|1.4|0.2|1.38|0.18|0
1684524300000|2023-05-19 19:25:00|1.39|0.19|1.37|0.17|1.4|0.2|1.37|0.17|0
1684524600000|2023-05-19 19:30:00|1.38|0.18|1.37|0.17|1.38|0.18|1.35|0.15|0
1684524900000|2023-05-19 19:35:00|1.38|0.18|1.4|0.2|1.41|0.21|1.37|0.17|0
1684525200000|2023-05-19 19:40:00|1.39|0.19|1.41|0.21|1.41|0.21|1.39|0.19|0
1684525500000|2023-05-19 19:45:00|1.4|0.2|1.4|0.2|1.41|0.21|1.39|0.19|0
1684525800000|2023-05-19 19:50:00|1.39|0.19|1.43|0.23|1.43|0.23|1.38|0.18|0
1684526100000|2023-05-19 19:55:00|1.42|0.22|1.41|0.21|1.44|0.24|1.41|0.21|0
1684526400000|2023-05-19 20:00:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1684526700000|2023-05-19 20:05:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1684527000000|2023-05-19 20:10:00|1.4|0.2|1.37|0.17|1.4|0.2|1.37|0.17|0
1684735500000|2023-05-22 06:05:00|1.37|0.17|1.37|0.17|1.38|0.18|1.36|0.16|0
1684735800000|2023-05-22 06:10:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1684736100000|2023-05-22 06:15:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1684736400000|2023-05-22 06:20:00|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1684736700000|2023-05-22 06:25:00|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1684737000000|2023-05-22 06:30:00|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1684737300000|2023-05-22 06:35:00|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1684737600000|2023-05-22 06:40:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1684737900000|2023-05-22 06:45:00|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1684738200000|2023-05-22 06:50:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1684738500000|2023-05-22 06:55:00|1.36|0.16|1.36|0.16|1.36|0.16|1.35|0.15|0
1684738800000|2023-05-22 07:00:00|1.35|0.15|1.35|0.15|1.36|0.16|1.33|0.13|0
1684739100000|2023-05-22 07:05:00|1.36|0.16|1.37|0.17|1.37|0.17|1.35|0.15|0
1684739400000|2023-05-22 07:10:00|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1684739700000|2023-05-22 07:15:00|1.35|0.15|1.34|0.14|1.36|0.16|1.33|0.13|0
1684740000000|2023-05-22 07:20:00|1.35|0.15|1.35|0.15|1.36|0.16|1.34|0.14|0
1684740300000|2023-05-22 07:25:00|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1684740600000|2023-05-22 07:30:00|1.35|0.15|1.35|0.15|1.36|0.16|1.34|0.14|0
1684740900000|2023-05-22 07:35:00|1.34|0.14|1.36|0.16|1.36|0.16|1.34|0.14|0
1684741200000|2023-05-22 07:40:00|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1684741500000|2023-05-22 07:45:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1684741800000|2023-05-22 07:50:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1684742100000|2023-05-22 07:55:00|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1684742400000|2023-05-22 08:00:00|1.37|0.17|1.36|0.16|1.38|0.18|1.36|0.16|0
1684742700000|2023-05-22 08:05:00|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1684743000000|2023-05-22 08:10:00|1.36|0.16|1.37|0.17|1.38|0.18|1.36|0.16|0
1684743300000|2023-05-22 08:15:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1684743600000|2023-05-22 08:20:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1684743900000|2023-05-22 08:25:00|1.38|0.18|1.4|0.2|1.4|0.2|1.38|0.18|0
1684744200000|2023-05-22 08:30:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1684744500000|2023-05-22 08:35:00|1.4|0.2|1.39|0.19|1.4|0.2|1.38|0.18|0
1684744800000|2023-05-22 08:40:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1684745400000|2023-05-22 08:50:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1684746000000|2023-05-22 09:00:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1684746300000|2023-05-22 09:05:00|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1684746600000|2023-05-22 09:10:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1684746900000|2023-05-22 09:15:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1684747500000|2023-05-22 09:25:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1684747800000|2023-05-22 09:30:00|1.34|0.14|1.32|0.12|1.34|0.14|1.32|0.12|0
1684748100000|2023-05-22 09:35:00|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1684748400000|2023-05-22 09:40:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1684748700000|2023-05-22 09:45:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1684749000000|2023-05-22 09:50:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1684749300000|2023-05-22 09:55:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1684749600000|2023-05-22 10:00:00|1.31|0.11|1.32|0.12|1.33|0.13|1.31|0.11|0
1684749900000|2023-05-22 10:05:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1684750200000|2023-05-22 10:10:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1684750500000|2023-05-22 10:15:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1684751400000|2023-05-22 10:30:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1684751700000|2023-05-22 10:35:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1684752000000|2023-05-22 10:40:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1684752600000|2023-05-22 10:50:00|1.3|0.1|1.3|0.1|1.31|0.11|1.29|0.09|0
1684752900000|2023-05-22 10:55:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1684753200000|2023-05-22 11:00:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1684753500000|2023-05-22 11:05:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1684753800000|2023-05-22 11:10:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1684754100000|2023-05-22 11:15:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1684754400000|2023-05-22 11:20:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1684754700000|2023-05-22 11:25:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1684755000000|2023-05-22 11:30:00|1.3|0.1|1.33|0.13|1.34|0.14|1.3|0.1|0
1684755300000|2023-05-22 11:35:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1684755600000|2023-05-22 11:40:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1684755900000|2023-05-22 11:45:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1684756200000|2023-05-22 11:50:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1684756500000|2023-05-22 11:55:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1684756800000|2023-05-22 12:00:00|1.34|0.14|1.36|0.16|1.36|0.16|1.34|0.14|0
1684757100000|2023-05-22 12:05:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1684757400000|2023-05-22 12:10:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1684757700000|2023-05-22 12:15:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1684758000000|2023-05-22 12:20:00|1.36|0.16|1.37|0.17|1.38|0.18|1.36|0.16|0
1684758600000|2023-05-22 12:30:00|1.36|0.16|1.36|0.16|1.37|0.17|1.35|0.15|0
1684758900000|2023-05-22 12:35:00|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1684759200000|2023-05-22 12:40:00|1.38|0.18|1.35|0.15|1.38|0.18|1.35|0.15|0
1684759500000|2023-05-22 12:45:00|1.36|0.16|1.34|0.14|1.36|0.16|1.34|0.14|0
1684759800000|2023-05-22 12:50:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1684760100000|2023-05-22 12:55:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1684760400000|2023-05-22 13:00:00|1.34|0.14|1.35|0.15|1.36|0.16|1.34|0.14|0
1684760700000|2023-05-22 13:05:00|1.34|0.14|1.35|0.15|1.36|0.16|1.34|0.14|0
1684761000000|2023-05-22 13:10:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1684761300000|2023-05-22 13:15:00|1.33|0.13|1.33|0.13|1.35|0.15|1.33|0.13|0
1684761600000|2023-05-22 13:20:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1684761900000|2023-05-22 13:25:00|1.32|0.12|1.33|0.13|1.34|0.14|1.32|0.12|0
1684762200000|2023-05-22 13:30:00|1.34|0.14|1.41|0.21|1.41|0.21|1.33|0.13|0
1684762500000|2023-05-22 13:35:00|1.4|0.2|1.45|0.25|1.47|0.27|1.4|0.2|0
1684762800000|2023-05-22 13:40:00|1.46|0.26|1.42|0.22|1.47|0.27|1.41|0.21|0
1684763100000|2023-05-22 13:45:00|1.41|0.21|1.4|0.2|1.42|0.22|1.38|0.18|0
1684763400000|2023-05-22 13:50:00|1.41|0.21|1.3|0.1|1.42|0.22|1.3|0.1|0
1684763700000|2023-05-22 13:55:00|1.29|0.09|1.27|0.07|1.31|0.11|1.26|0.06|0
1684764000000|2023-05-22 14:00:00|1.26|0.06|1.24|0.04|1.27|0.07|1.23|0.03|0
1684764300000|2023-05-22 14:05:00|1.25|0.05|1.2|0|1.25|0.05|1.2|0|0
1684764600000|2023-05-22 14:10:00|1.21|0.01|1.34|0.14|1.35|0.15|1.2|0|0
1684764900000|2023-05-22 14:15:00|1.35|0.15|1.37|0.17|1.37|0.17|1.33|0.13|0
1684765200000|2023-05-22 14:20:00|1.36|0.16|1.38|0.18|1.39|0.19|1.34|0.14|0
1684765500000|2023-05-22 14:25:00|1.37|0.17|1.37|0.17|1.38|0.18|1.35|0.15|0
1684765800000|2023-05-22 14:30:00|1.38|0.18|1.36|0.16|1.38|0.18|1.36|0.16|0
1684766100000|2023-05-22 14:35:00|1.37|0.17|1.3|0.1|1.38|0.18|1.3|0.1|0
1684766400000|2023-05-22 14:40:00|1.29|0.09|1.27|0.07|1.3|0.1|1.27|0.07|0
1684766700000|2023-05-22 14:45:00|1.28|0.08|1.26|0.06|1.28|0.08|1.25|0.05|0
1684767000000|2023-05-22 14:50:00|1.25|0.05|1.25|0.05|1.27|0.07|1.24|0.04|0
1684767300000|2023-05-22 14:55:00|1.24|0.04|1.27|0.07|1.28|0.08|1.22|0.02|0
1684767600000|2023-05-22 15:00:00|1.28|0.08|1.3|0.1|1.3|0.1|1.28|0.08|0
1684767900000|2023-05-22 15:05:00|1.31|0.11|1.31|0.11|1.32|0.12|1.3|0.1|0
1684768200000|2023-05-22 15:10:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1684768500000|2023-05-22 15:15:00|1.31|0.11|1.31|0.11|1.32|0.12|1.3|0.1|0
1684768800000|2023-05-22 15:20:00|1.32|0.12|1.32|0.12|1.32|0.12|1.3|0.1|0
1684769100000|2023-05-22 15:25:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1684769400000|2023-05-22 15:30:00|1.31|0.11|1.32|0.12|1.33|0.13|1.31|0.11|0
1684769700000|2023-05-22 15:35:00|1.31|0.11|1.3|0.1|1.32|0.12|1.29|0.09|0
1684770000000|2023-05-22 15:40:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1684770300000|2023-05-22 15:45:00|1.28|0.08|1.28|0.08|1.29|0.09|1.27|0.07|0
1684770600000|2023-05-22 15:50:00|1.29|0.09|1.31|0.11|1.31|0.11|1.28|0.08|0
1684770900000|2023-05-22 15:55:00|1.3|0.1|1.31|0.11|1.33|0.13|1.3|0.1|0
1684771200000|2023-05-22 16:00:00|1.32|0.12|1.32|0.12|1.33|0.13|1.31|0.11|0
1684771500000|2023-05-22 16:05:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1684771800000|2023-05-22 16:10:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1684772100000|2023-05-22 16:15:00|1.31|0.11|1.31|0.11|1.32|0.12|1.3|0.1|0
1684772400000|2023-05-22 16:20:00|1.32|0.12|1.29|0.09|1.32|0.12|1.27|0.07|0
1684772700000|2023-05-22 16:25:00|1.28|0.08|1.29|0.09|1.3|0.1|1.28|0.08|0
1684773000000|2023-05-22 16:30:00|1.28|0.08|1.28|0.08|1.3|0.1|1.28|0.08|0
1684773300000|2023-05-22 16:35:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1684773600000|2023-05-22 16:40:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1684773900000|2023-05-22 16:45:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1684774200000|2023-05-22 16:50:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1684774500000|2023-05-22 16:55:00|1.29|0.09|1.3|0.1|1.3|0.1|1.28|0.08|0
1684774800000|2023-05-22 17:00:00|1.32|0.12|1.31|0.11|1.32|0.12|1.3|0.1|0
1684775100000|2023-05-22 17:05:00|1.3|0.1|1.31|0.11|1.33|0.13|1.3|0.1|0
1684775400000|2023-05-22 17:10:00|1.32|0.12|1.27|0.07|1.32|0.12|1.26|0.06|0
1684775700000|2023-05-22 17:15:00|1.26|0.06|1.29|0.09|1.29|0.09|1.24|0.04|0
1684776000000|2023-05-22 17:20:00|1.28|0.08|1.3|0.1|1.31|0.11|1.28|0.08|0
1684776300000|2023-05-22 17:25:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1684776600000|2023-05-22 17:30:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1684776900000|2023-05-22 17:35:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1684777200000|2023-05-22 17:40:00|1.32|0.12|1.32|0.12|1.33|0.13|1.31|0.11|0
1684777500000|2023-05-22 17:45:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1684777800000|2023-05-22 17:50:00|1.31|0.11|1.3|0.1|1.32|0.12|1.3|0.1|0
1684778100000|2023-05-22 17:55:00|1.31|0.11|1.3|0.1|1.32|0.12|1.3|0.1|0
1684778400000|2023-05-22 18:00:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1684778700000|2023-05-22 18:05:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1684779000000|2023-05-22 18:10:00|1.31|0.11|1.3|0.1|1.32|0.12|1.3|0.1|0
1684779300000|2023-05-22 18:15:00|1.31|0.11|1.33|0.13|1.33|0.13|1.3|0.1|0
1684779600000|2023-05-22 18:20:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1684779900000|2023-05-22 18:25:00|1.33|0.13|1.34|0.14|1.35|0.15|1.33|0.13|0
1684780200000|2023-05-22 18:30:00|1.35|0.15|1.35|0.15|1.35|0.15|1.34|0.14|0
1684780500000|2023-05-22 18:35:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1684780800000|2023-05-22 18:40:00|1.33|0.13|1.35|0.15|1.35|0.15|1.33|0.13|0
1684781100000|2023-05-22 18:45:00|1.34|0.14|1.36|0.16|1.36|0.16|1.34|0.14|0
1684781400000|2023-05-22 18:50:00|1.37|0.17|1.36|0.16|1.39|0.19|1.36|0.16|0
1684781700000|2023-05-22 18:55:00|1.35|0.15|1.35|0.15|1.35|0.15|1.32|0.12|0
1684782000000|2023-05-22 19:00:00|1.36|0.16|1.34|0.14|1.36|0.16|1.34|0.14|0
1684782300000|2023-05-22 19:05:00|1.35|0.15|1.33|0.13|1.35|0.15|1.33|0.13|0
1684782600000|2023-05-22 19:10:00|1.32|0.12|1.33|0.13|1.34|0.14|1.32|0.12|0
1684782900000|2023-05-22 19:15:00|1.32|0.12|1.33|0.13|1.34|0.14|1.32|0.12|0
1684783200000|2023-05-22 19:20:00|1.32|0.12|1.3|0.1|1.33|0.13|1.3|0.1|0
1684783500000|2023-05-22 19:25:00|1.31|0.11|1.29|0.09|1.31|0.11|1.27|0.07|0
1684783800000|2023-05-22 19:30:00|1.28|0.08|1.28|0.08|1.3|0.1|1.28|0.08|0
1684784100000|2023-05-22 19:35:00|1.27|0.07|1.27|0.07|1.28|0.08|1.26|0.06|0
1684784400000|2023-05-22 19:40:00|1.28|0.08|1.27|0.07|1.28|0.08|1.26|0.06|0
1684784700000|2023-05-22 19:45:00|1.28|0.08|1.26|0.06|1.29|0.09|1.26|0.06|0
1684785000000|2023-05-22 19:50:00|1.27|0.07|1.32|0.12|1.33|0.13|1.25|0.05|0
1684785300000|2023-05-22 19:55:00|1.33|0.13|1.33|0.13|1.33|0.13|1.31|0.11|0
1684785600000|2023-05-22 20:00:00|1.32|0.12|1.34|0.14|1.34|0.14|1.32|0.12|0
1684785900000|2023-05-22 20:05:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1684786200000|2023-05-22 20:10:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1684786500000|2023-05-22 20:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1684797600000|2023-05-22 23:20:00|1.61|0.01|1.61|0.01|1.62|0.02|1.61|0.01|0
1684797900000|2023-05-22 23:25:00|1.62|0.02|1.62|0.02|1.62|0.02|1.61|0.01|0
1684798200000|2023-05-22 23:30:00|1.61|0.01|1.61|0.01|1.62|0.02|1.61|0.01|0
1684798500000|2023-05-22 23:35:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1684799100000|2023-05-22 23:45:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1684799400000|2023-05-22 23:50:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1684799700000|2023-05-22 23:55:00|1.62|0.02|1.62|0.02|1.62|0.02|1.61|0.01|0
1684800000000|2023-05-23 00:00:00|1.61|0.01|1.62|0.02|1.63|0.03|1.61|0.01|0
1684800300000|2023-05-23 00:05:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1684800600000|2023-05-23 00:10:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1684800900000|2023-05-23 00:15:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1684801200000|2023-05-23 00:20:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1684801500000|2023-05-23 00:25:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1684802100000|2023-05-23 00:35:00|1.61|0.01|1.61|0.01|1.62|0.02|1.61|0.01|0
1684802400000|2023-05-23 00:40:00|1.62|0.02|1.62|0.02|1.62|0.02|1.61|0.01|0
1684802700000|2023-05-23 00:45:00|1.61|0.01|1.61|0.01|1.62|0.02|1.61|0.01|0
1684803300000|2023-05-23 00:55:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1684803600000|2023-05-23 01:00:00|1.61|0.01|1.61|0.01|1.62|0.02|1.61|0.01|0
1684803900000|2023-05-23 01:05:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1684804200000|2023-05-23 01:10:00|1.62|0.02|1.62|0.02|1.62|0.02|1.61|0.01|0
1684804500000|2023-05-23 01:15:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1684804800000|2023-05-23 01:20:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1684805100000|2023-05-23 01:25:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1684805400000|2023-05-23 01:30:00|1.64|0.04|1.62|0.02|1.64|0.04|1.62|0.02|0
1684805700000|2023-05-23 01:35:00|1.63|0.03|1.63|0.03|1.64|0.04|1.62|0.02|0
1684806300000|2023-05-23 01:45:00|1.64|0.04|1.65|0.05|1.66|0.06|1.64|0.04|0
1684806600000|2023-05-23 01:50:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1684806900000|2023-05-23 01:55:00|1.64|0.04|1.63|0.03|1.65|0.05|1.63|0.03|0
1684807500000|2023-05-23 02:05:00|1.62|0.02|1.62|0.02|1.63|0.03|1.61|0.01|0
1684808100000|2023-05-23 02:15:00|1.61|0.01|1.6|0|1.62|0.02|1.6|0|0
1684808400000|2023-05-23 02:20:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1684809600000|2023-05-23 02:40:00|1.6|0|1.6|0|1.61|0.01|1.6|0|0
1684810500000|2023-05-23 02:55:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1684810800000|2023-05-23 03:00:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1684821900000|2023-05-23 06:05:00|1.35|0.15|1.35|0.15|1.35|0.15|1.34|0.14|0
1684822200000|2023-05-23 06:10:00|1.34|0.14|1.33|0.13|1.35|0.15|1.33|0.13|0
1684822500000|2023-05-23 06:15:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1684822800000|2023-05-23 06:20:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1684823100000|2023-05-23 06:25:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1684823400000|2023-05-23 06:30:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1684823700000|2023-05-23 06:35:00|1.37|0.17|1.3|0.1|1.37|0.17|1.29|0.09|0
1684824000000|2023-05-23 06:40:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1684824300000|2023-05-23 06:45:00|1.32|0.12|1.3|0.1|1.32|0.12|1.3|0.1|0
1684824600000|2023-05-23 06:50:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1684824900000|2023-05-23 06:55:00|1.31|0.11|1.3|0.1|1.31|0.11|1.29|0.09|0
1684825200000|2023-05-23 07:00:00|1.29|0.09|1.27|0.07|1.3|0.1|1.27|0.07|0
1684825500000|2023-05-23 07:05:00|1.26|0.06|1.28|0.08|1.28|0.08|1.26|0.06|0
1684825800000|2023-05-23 07:10:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1684826100000|2023-05-23 07:15:00|1.26|0.06|1.27|0.07|1.27|0.07|1.25|0.05|0
1684826400000|2023-05-23 07:20:00|1.28|0.08|1.28|0.08|1.28|0.08|1.26|0.06|0
1684826700000|2023-05-23 07:25:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1684827000000|2023-05-23 07:30:00|1.26|0.06|1.26|0.06|1.27|0.07|1.24|0.04|0
1684827300000|2023-05-23 07:35:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1684827600000|2023-05-23 07:40:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1684827900000|2023-05-23 07:45:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1684828200000|2023-05-23 07:50:00|1.27|0.07|1.27|0.07|1.27|0.07|1.25|0.05|0
1684828500000|2023-05-23 07:55:00|1.26|0.06|1.26|0.06|1.27|0.07|1.25|0.05|0
1684828800000|2023-05-23 08:00:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1684829100000|2023-05-23 08:05:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1684829400000|2023-05-23 08:10:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1684829700000|2023-05-23 08:15:00|1.25|0.05|1.26|0.06|1.27|0.07|1.25|0.05|0
1684830000000|2023-05-23 08:20:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1684830300000|2023-05-23 08:25:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1684830600000|2023-05-23 08:30:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1684831200000|2023-05-23 08:40:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1684831500000|2023-05-23 08:45:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1684831800000|2023-05-23 08:50:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1684832100000|2023-05-23 08:55:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1684832400000|2023-05-23 09:00:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1684832700000|2023-05-23 09:05:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1684833000000|2023-05-23 09:10:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1684833300000|2023-05-23 09:15:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1684833600000|2023-05-23 09:20:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1684833900000|2023-05-23 09:25:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1684834200000|2023-05-23 09:30:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1684834500000|2023-05-23 09:35:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1684834800000|2023-05-23 09:40:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1684835100000|2023-05-23 09:45:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1684835400000|2023-05-23 09:50:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1684835700000|2023-05-23 09:55:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1684836000000|2023-05-23 10:00:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1684836300000|2023-05-23 10:05:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1684836600000|2023-05-23 10:10:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1684836900000|2023-05-23 10:15:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1684837200000|2023-05-23 10:20:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1684837500000|2023-05-23 10:25:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1684837800000|2023-05-23 10:30:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1684838100000|2023-05-23 10:35:00|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1684838400000|2023-05-23 10:40:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1684838700000|2023-05-23 10:45:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1684839000000|2023-05-23 10:50:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1684839300000|2023-05-23 10:55:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1684839600000|2023-05-23 11:00:00|1.24|0.04|1.22|0.02|1.24|0.04|1.21|0.01|0
1684839900000|2023-05-23 11:05:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1684840200000|2023-05-23 11:10:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1684840500000|2023-05-23 11:15:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1684840800000|2023-05-23 11:20:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1684841100000|2023-05-23 11:25:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1684841400000|2023-05-23 11:30:00|1.22|0.02|1.21|0.01|1.23|0.03|1.2|0|0
1684841700000|2023-05-23 11:35:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1684860300000|2023-05-23 16:45:00|1.24|0.04|1.23|0.03|1.25|0.05|1.22|0.02|0
1684860600000|2023-05-23 16:50:00|1.24|0.04|1.25|0.05|1.26|0.06|1.23|0.03|0
1684860900000|2023-05-23 16:55:00|1.26|0.06|1.25|0.05|1.27|0.07|1.24|0.04|0
1684861200000|2023-05-23 17:00:00|1.26|0.06|1.24|0.04|1.26|0.06|1.24|0.04|0
1684861500000|2023-05-23 17:05:00|1.25|0.05|1.28|0.08|1.29|0.09|1.24|0.04|0
1684861800000|2023-05-23 17:10:00|1.29|0.09|1.28|0.08|1.29|0.09|1.27|0.07|0
1684862100000|2023-05-23 17:15:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1684862400000|2023-05-23 17:20:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1684862700000|2023-05-23 17:25:00|1.27|0.07|1.21|0.01|1.28|0.08|1.21|0.01|0
1684863000000|2023-05-23 17:30:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1684863300000|2023-05-23 17:35:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1684863600000|2023-05-23 17:40:00|1.22|0.02|1.2|0|1.23|0.03|1.2|0|0
1684866600000|2023-05-23 18:30:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1684866900000|2023-05-23 18:35:00|1.23|0.03|1.21|0.01|1.24|0.04|1.2|0|0
1684867200000|2023-05-23 18:40:00|1.22|0.02|1.22|0.02|1.22|0.02|1.2|0|0
1684867500000|2023-05-23 18:45:00|1.21|0.01|1.22|0.02|1.23|0.03|1.2|0|0
1684867800000|2023-05-23 18:50:00|1.23|0.03|1.24|0.04|1.25|0.05|1.22|0.02|0
1684868100000|2023-05-23 18:55:00|1.21|0.01|1.21|0.01|1.26|0.06|1.21|0.01|0
1684868400000|2023-05-23 19:00:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1684868700000|2023-05-23 19:05:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1684869000000|2023-05-23 19:10:00|1.21|0.01|1.23|0.03|1.23|0.03|1.2|0|0
1684869300000|2023-05-23 19:15:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1684869600000|2023-05-23 19:20:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1684869900000|2023-05-23 19:25:00|1.2|0|1.21|0.01|1.22|0.02|1.2|0|0
1684870200000|2023-05-23 19:30:00|1.22|0.02|1.22|0.02|1.23|0.03|1.21|0.01|0
1684870500000|2023-05-23 19:35:00|1.23|0.03|1.22|0.02|1.23|0.03|1.21|0.01|0
1684870800000|2023-05-23 19:40:00|1.21|0.01|1.22|0.02|1.23|0.03|1.21|0.01|0
1684871100000|2023-05-23 19:45:00|1.23|0.03|1.22|0.02|1.24|0.04|1.21|0.01|0
1684871400000|2023-05-23 19:50:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1684872900000|2023-05-23 20:15:00|1.6||1.6||1.6||1.6||0
1684908300000|2023-05-24 06:05:00|1.2||1.2||1.2||1.2||0
1684917900000|2023-05-24 08:45:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1684918200000|2023-05-24 08:50:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1684918500000|2023-05-24 08:55:00|1.22|0.02|1.22|0.02|1.23|0.03|1.21|0.01|0
1684918800000|2023-05-24 09:00:00|1.21|0.01|1.23|0.03|1.23|0.03|1.21|0.01|0
1684919100000|2023-05-24 09:05:00|1.22|0.02|1.21|0.01|1.22|0.02|1.2|0|0
1684919400000|2023-05-24 09:10:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1684936500000|2023-05-24 13:55:00|1.23|0.03|1.2|0|1.23|0.03|1.2|0|0
1684936800000|2023-05-24 14:00:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1684959300000|2023-05-24 20:15:00|1.6||1.6||1.6||1.6||0
1684994700000|2023-05-25 06:05:00|1.2||1.2||1.2||1.2||0
1685045700000|2023-05-25 20:15:00|1.6||1.6||1.6||1.6||0
1685081100000|2023-05-26 06:05:00|1.2||1.2||1.2||1.2||0
1685115600000|2023-05-26 15:40:00|1.21|0.01|1.22|0.02|1.23|0.03|1.21|0.01|0
1685115900000|2023-05-26 15:45:00|1.23|0.03|1.23|0.03|1.24|0.04|1.21|0.01|0
1685116200000|2023-05-26 15:50:00|1.24|0.04|1.22|0.02|1.24|0.04|1.22|0.02|0
1685116500000|2023-05-26 15:55:00|1.23|0.03|1.21|0.01|1.23|0.03|1.21|0.01|0
1685116800000|2023-05-26 16:00:00|1.22|0.02|1.23|0.03|1.23|0.03|1.21|0.01|0
1685117100000|2023-05-26 16:05:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1685117400000|2023-05-26 16:10:00|1.23|0.03|1.31|0.11|1.32|0.12|1.23|0.03|0
1685117700000|2023-05-26 16:15:00|1.32|0.12|1.31|0.11|1.32|0.12|1.3|0.1|0
1685118000000|2023-05-26 16:20:00|1.3|0.1|1.33|0.13|1.33|0.13|1.3|0.1|0
1685118300000|2023-05-26 16:25:00|1.32|0.12|1.35|0.15|1.35|0.15|1.32|0.12|0
1685118600000|2023-05-26 16:30:00|1.34|0.14|1.34|0.14|1.36|0.16|1.34|0.14|0
1685118900000|2023-05-26 16:35:00|1.35|0.15|1.35|0.15|1.36|0.16|1.34|0.14|0
1685119200000|2023-05-26 16:40:00|1.34|0.14|1.36|0.16|1.36|0.16|1.34|0.14|0
1685119500000|2023-05-26 16:45:00|1.35|0.15|1.28|0.08|1.36|0.16|1.24|0.04|0
1685119800000|2023-05-26 16:50:00|1.29|0.09|1.28|0.08|1.29|0.09|1.27|0.07|0
1685120100000|2023-05-26 16:55:00|1.29|0.09|1.28|0.08|1.29|0.09|1.27|0.07|0
1685120400000|2023-05-26 17:00:00|1.29|0.09|1.29|0.09|1.3|0.1|1.28|0.08|0
1685120700000|2023-05-26 17:05:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1685121000000|2023-05-26 17:10:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1685121300000|2023-05-26 17:15:00|1.28|0.08|1.27|0.07|1.29|0.09|1.25|0.05|0
1685121600000|2023-05-26 17:20:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1685121900000|2023-05-26 17:25:00|1.26|0.06|1.27|0.07|1.28|0.08|1.26|0.06|0
1685122200000|2023-05-26 17:30:00|1.26|0.06|1.29|0.09|1.29|0.09|1.26|0.06|0
1685122500000|2023-05-26 17:35:00|1.28|0.08|1.27|0.07|1.28|0.08|1.26|0.06|0
1685122800000|2023-05-26 17:40:00|1.26|0.06|1.24|0.04|1.26|0.06|1.24|0.04|0
1685123100000|2023-05-26 17:45:00|1.25|0.05|1.26|0.06|1.26|0.06|1.24|0.04|0
1685123400000|2023-05-26 17:50:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1685123700000|2023-05-26 17:55:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1685124000000|2023-05-26 18:00:00|1.28|0.08|1.3|0.1|1.32|0.12|1.26|0.06|0
1685124300000|2023-05-26 18:05:00|1.31|0.11|1.29|0.09|1.31|0.11|1.28|0.08|0
1685124600000|2023-05-26 18:10:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1685124900000|2023-05-26 18:15:00|1.31|0.11|1.32|0.12|1.33|0.13|1.3|0.1|0
1685125200000|2023-05-26 18:20:00|1.31|0.11|1.33|0.13|1.33|0.13|1.31|0.11|0
1685125500000|2023-05-26 18:25:00|1.34|0.14|1.34|0.14|1.35|0.15|1.33|0.13|0
1685125800000|2023-05-26 18:30:00|1.35|0.15|1.35|0.15|1.35|0.15|1.34|0.14|0
1685126100000|2023-05-26 18:35:00|1.36|0.16|1.37|0.17|1.38|0.18|1.35|0.15|0
1685126400000|2023-05-26 18:40:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1685126700000|2023-05-26 18:45:00|1.38|0.18|1.38|0.18|1.39|0.19|1.37|0.17|0
1685127000000|2023-05-26 18:50:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1685127300000|2023-05-26 18:55:00|1.38|0.18|1.36|0.16|1.38|0.18|1.36|0.16|0
1685127600000|2023-05-26 19:00:00|1.37|0.17|1.4|0.2|1.41|0.21|1.37|0.17|0
1685127900000|2023-05-26 19:05:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1685128200000|2023-05-26 19:10:00|1.41|0.21|1.4|0.2|1.42|0.22|1.38|0.18|0
1685128500000|2023-05-26 19:15:00|1.41|0.21|1.4|0.2|1.41|0.21|1.39|0.19|0
1685128800000|2023-05-26 19:20:00|1.39|0.19|1.38|0.18|1.4|0.2|1.38|0.18|0
1685129100000|2023-05-26 19:25:00|1.49|0.29|1.48|0.28|1.5|0.3|1.47|0.27|0
1685129400000|2023-05-26 19:30:00|1.47|0.27|1.49|0.29|1.5|0.3|1.47|0.27|0
1685129700000|2023-05-26 19:35:00|1.48|0.28|1.47|0.27|1.49|0.29|1.46|0.26|0
1685130000000|2023-05-26 19:40:00|1.46|0.26|1.47|0.27|1.48|0.28|1.42|0.22|0
1685130300000|2023-05-26 19:45:00|1.46|0.26|1.46|0.26|1.47|0.27|1.45|0.25|0
1685130600000|2023-05-26 19:50:00|1.44|0.24|1.4|0.2|1.45|0.25|1.4|0.2|0
1685130900000|2023-05-26 19:55:00|1.41|0.21|1.38|0.18|1.42|0.22|1.37|0.17|0
1685131200000|2023-05-26 20:00:00|1.39|0.19|1.39|0.19|1.4|0.2|1.38|0.18|0
1685131500000|2023-05-26 20:05:00|1.38|0.18|1.39|0.19|1.4|0.2|1.38|0.18|0
1685131800000|2023-05-26 20:10:00|1.4|0.2|1.43|0.23|1.43|0.23|1.39|0.19|0
1685319600000|2023-05-29 00:20:00|1.7|0.1|1.68|0.08|1.7|0.1|1.68|0.08|0
1685319900000|2023-05-29 00:25:00|1.67|0.07|1.66|0.06|1.67|0.07|1.66|0.06|0
1685320200000|2023-05-29 00:30:00|1.65|0.05|1.64|0.04|1.66|0.06|1.64|0.04|0
1685320500000|2023-05-29 00:35:00|1.65|0.05|1.64|0.04|1.65|0.05|1.64|0.04|0
1685320800000|2023-05-29 00:40:00|1.65|0.05|1.65|0.05|1.66|0.06|1.64|0.04|0
1685321100000|2023-05-29 00:45:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1685321400000|2023-05-29 00:50:00|1.64|0.04|1.64|0.04|1.65|0.05|1.64|0.04|0
1685321700000|2023-05-29 00:55:00|1.65|0.05|1.64|0.04|1.65|0.05|1.64|0.04|0
1685322000000|2023-05-29 01:00:00|1.65|0.05|1.64|0.04|1.65|0.05|1.63|0.03|0
1685322300000|2023-05-29 01:05:00|1.63|0.03|1.63|0.03|1.64|0.04|1.63|0.03|0
1685322600000|2023-05-29 01:10:00|1.64|0.04|1.65|0.05|1.65|0.05|1.63|0.03|0
1685322900000|2023-05-29 01:15:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1685323500000|2023-05-29 01:25:00|1.64|0.04|1.64|0.04|1.64|0.04|1.63|0.03|0
1685323800000|2023-05-29 01:30:00|1.63|0.03|1.62|0.02|1.64|0.04|1.62|0.02|0
1685324100000|2023-05-29 01:35:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1685324400000|2023-05-29 01:40:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1685325000000|2023-05-29 01:50:00|1.63|0.03|1.62|0.02|1.64|0.04|1.62|0.02|0
1685325300000|2023-05-29 01:55:00|1.63|0.03|1.64|0.04|1.64|0.04|1.62|0.02|0
1685325600000|2023-05-29 02:00:00|1.63|0.03|1.65|0.05|1.65|0.05|1.63|0.03|0
1685325900000|2023-05-29 02:05:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1685326200000|2023-05-29 02:10:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1685327100000|2023-05-29 02:25:00|1.63|0.03|1.63|0.03|1.64|0.04|1.63|0.03|0
1685327400000|2023-05-29 02:30:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1685328000000|2023-05-29 02:40:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1685328300000|2023-05-29 02:45:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1685328600000|2023-05-29 02:50:00|1.64|0.04|1.64|0.04|1.64|0.04|1.63|0.03|0
1685328900000|2023-05-29 02:55:00|1.63|0.03|1.63|0.03|1.64|0.04|1.63|0.03|0
1685329200000|2023-05-29 03:00:00|1.64|0.04|1.64|0.04|1.64|0.04|1.63|0.03|0
1685329500000|2023-05-29 03:05:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1685329800000|2023-05-29 03:10:00|1.65|0.05|1.64|0.04|1.65|0.05|1.64|0.04|0
1685330100000|2023-05-29 03:15:00|1.65|0.05|1.65|0.05|1.65|0.05|1.64|0.04|0
1685330400000|2023-05-29 03:20:00|1.64|0.04|1.64|0.04|1.65|0.05|1.64|0.04|0
1685330700000|2023-05-29 03:25:00|1.65|0.05|1.65|0.05|1.65|0.05|1.64|0.04|0
1685331000000|2023-05-29 03:30:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1685331300000|2023-05-29 03:35:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1685331900000|2023-05-29 03:45:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1685332200000|2023-05-29 03:50:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1685332800000|2023-05-29 04:00:00|1.6|0|1.61|0.01|1.62|0.02|1.6|0|0
1685333100000|2023-05-29 04:05:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1685334600000|2023-05-29 04:30:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1685335500000|2023-05-29 04:45:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1685335800000|2023-05-29 04:50:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1685336400000|2023-05-29 05:00:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1685336700000|2023-05-29 05:05:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1685337000000|2023-05-29 05:10:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1685337300000|2023-05-29 05:15:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1685337600000|2023-05-29 05:20:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1685338500000|2023-05-29 05:35:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1685338800000|2023-05-29 05:40:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1685339700000|2023-05-29 05:55:00|1.65|0.05|1.65|0.05|1.65|0.05|1.64|0.04|0
1685340000000|2023-05-29 06:00:00|1.64|0.04|1.65|0.05|1.65|0.05|1.63|0.03|0
1685341200000|2023-05-29 06:20:00|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1685341500000|2023-05-29 06:25:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1685341800000|2023-05-29 06:30:00|1.46|0.26|1.48|0.28|1.48|0.28|1.46|0.26|0
1685342100000|2023-05-29 06:35:00|1.47|0.27|1.48|0.28|1.49|0.29|1.47|0.27|0
1685342400000|2023-05-29 06:40:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1685342700000|2023-05-29 06:45:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1685343300000|2023-05-29 06:55:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1685343600000|2023-05-29 07:00:00|1.5|0.3|1.48|0.28|1.5|0.3|1.48|0.28|0
1685343900000|2023-05-29 07:05:00|1.47|0.27|1.46|0.26|1.48|0.28|1.46|0.26|0
1685344200000|2023-05-29 07:10:00|1.47|0.27|1.47|0.27|1.48|0.28|1.46|0.26|0
1685344500000|2023-05-29 07:15:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1685344800000|2023-05-29 07:20:00|1.49|0.29|1.5|0.3|1.5|0.3|1.48|0.28|0
1685345100000|2023-05-29 07:25:00|1.49|0.29|1.48|0.28|1.5|0.3|1.47|0.27|0
1685345400000|2023-05-29 07:30:00|1.49|0.29|1.46|0.26|1.49|0.29|1.46|0.26|0
1685345700000|2023-05-29 07:35:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1685346000000|2023-05-29 07:40:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1685346300000|2023-05-29 07:45:00|1.46|0.26|1.29|0.09|1.46|0.26|1.28|0.08|0
1685346600000|2023-05-29 07:50:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1685346900000|2023-05-29 07:55:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1685347200000|2023-05-29 08:00:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1685347500000|2023-05-29 08:05:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1685347800000|2023-05-29 08:10:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1685348100000|2023-05-29 08:15:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1685348400000|2023-05-29 08:20:00|1.27|0.07|1.28|0.08|1.29|0.09|1.27|0.07|0
1685348700000|2023-05-29 08:25:00|1.29|0.09|1.34|0.14|1.34|0.14|1.29|0.09|0
1685349000000|2023-05-29 08:30:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1685349300000|2023-05-29 08:35:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1685349600000|2023-05-29 08:40:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1685349900000|2023-05-29 08:45:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1685350200000|2023-05-29 08:50:00|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1685350500000|2023-05-29 08:55:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1685350800000|2023-05-29 09:00:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1685351100000|2023-05-29 09:05:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1685351400000|2023-05-29 09:10:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1685351700000|2023-05-29 09:15:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1685352000000|2023-05-29 09:20:00|1.34|0.14|1.32|0.12|1.34|0.14|1.32|0.12|0
1685352300000|2023-05-29 09:25:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1685352600000|2023-05-29 09:30:00|1.32|0.12|1.3|0.1|1.32|0.12|1.3|0.1|0
1685352900000|2023-05-29 09:35:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1685353200000|2023-05-29 09:40:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1685353500000|2023-05-29 09:45:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1685355000000|2023-05-29 10:10:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1685356200000|2023-05-29 10:30:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1685356500000|2023-05-29 10:35:00|1.33|0.13|1.31|0.11|1.33|0.13|1.31|0.11|0
1685356800000|2023-05-29 10:40:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1685357400000|2023-05-29 10:50:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1685358000000|2023-05-29 11:00:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1685358600000|2023-05-29 11:10:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1685358900000|2023-05-29 11:15:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1685359200000|2023-05-29 11:20:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1685359500000|2023-05-29 11:25:00|1.28|0.08|1.3|0.1|1.3|0.1|1.28|0.08|0
1685360100000|2023-05-29 11:35:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1685360400000|2023-05-29 11:40:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1685360700000|2023-05-29 11:45:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1685361000000|2023-05-29 11:50:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1685361600000|2023-05-29 12:00:00|1.31|0.11|1.3|0.1|1.31|0.11|1.29|0.09|0
1685361900000|2023-05-29 12:05:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1685362200000|2023-05-29 12:10:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1685362500000|2023-05-29 12:15:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1685362800000|2023-05-29 12:20:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1685363100000|2023-05-29 12:25:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1685363400000|2023-05-29 12:30:00|1.29|0.09|1.28|0.08|1.3|0.1|1.28|0.08|0
1685363700000|2023-05-29 12:35:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1685364000000|2023-05-29 12:40:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1685364300000|2023-05-29 12:45:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1685364600000|2023-05-29 12:50:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1685364900000|2023-05-29 12:55:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1685365200000|2023-05-29 13:00:00|1.28|0.08|1.3|0.1|1.3|0.1|1.28|0.08|0
1685365500000|2023-05-29 13:05:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1685365800000|2023-05-29 13:10:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1685366100000|2023-05-29 13:15:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1685366400000|2023-05-29 13:20:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1685367000000|2023-05-29 13:30:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1685367300000|2023-05-29 13:35:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1685367600000|2023-05-29 13:40:00|1.27|0.07|1.28|0.08|1.29|0.09|1.27|0.07|0
1685367900000|2023-05-29 13:45:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1685368200000|2023-05-29 13:50:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1685369100000|2023-05-29 14:05:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1685369400000|2023-05-29 14:10:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1685370000000|2023-05-29 14:20:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1685370300000|2023-05-29 14:25:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1685370600000|2023-05-29 14:30:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1685370900000|2023-05-29 14:35:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1685371200000|2023-05-29 14:40:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1685371500000|2023-05-29 14:45:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1685371800000|2023-05-29 14:50:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1685372100000|2023-05-29 14:55:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1685372400000|2023-05-29 15:00:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1685372700000|2023-05-29 15:05:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1685373000000|2023-05-29 15:10:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1685373300000|2023-05-29 15:15:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1685373900000|2023-05-29 15:25:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1685374200000|2023-05-29 15:30:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1685374500000|2023-05-29 15:35:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1685375100000|2023-05-29 15:45:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1685375400000|2023-05-29 15:50:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1685378700000|2023-05-29 16:45:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1685379000000|2023-05-29 16:50:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1685379300000|2023-05-29 16:55:00|1.32|0.12|1.31|0.11|1.32|0.12|1.3|0.1|0
1685383200000|2023-05-29 18:00:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1685390100000|2023-05-29 19:55:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1685391300000|2023-05-29 20:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1685426700000|2023-05-30 06:05:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1685427000000|2023-05-30 06:10:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1685427300000|2023-05-30 06:15:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1685427600000|2023-05-30 06:20:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1685427900000|2023-05-30 06:25:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1685428500000|2023-05-30 06:35:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1685428800000|2023-05-30 06:40:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1685429100000|2023-05-30 06:45:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1685429400000|2023-05-30 06:50:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1685430000000|2023-05-30 07:00:00|1.3|0.1|1.28|0.08|1.31|0.11|1.28|0.08|0
1685430300000|2023-05-30 07:05:00|1.27|0.07|1.31|0.11|1.32|0.12|1.27|0.07|0
1685430600000|2023-05-30 07:10:00|1.3|0.1|1.28|0.08|1.3|0.1|1.28|0.08|0
1685430900000|2023-05-30 07:15:00|1.27|0.07|1.28|0.08|1.29|0.09|1.27|0.07|0
1685431200000|2023-05-30 07:20:00|1.29|0.09|1.28|0.08|1.29|0.09|1.27|0.07|0
1685431500000|2023-05-30 07:25:00|1.27|0.07|1.3|0.1|1.3|0.1|1.27|0.07|0
1685431800000|2023-05-30 07:30:00|1.29|0.09|1.3|0.1|1.3|0.1|1.28|0.08|0
1685432100000|2023-05-30 07:35:00|1.31|0.11|1.31|0.11|1.31|0.11|1.29|0.09|0
1685432400000|2023-05-30 07:40:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1685432700000|2023-05-30 07:45:00|1.31|0.11|1.33|0.13|1.33|0.13|1.31|0.11|0
1685433000000|2023-05-30 07:50:00|1.32|0.12|1.3|0.1|1.32|0.12|1.3|0.1|0
1685433300000|2023-05-30 07:55:00|1.31|0.11|1.32|0.12|1.32|0.12|1.3|0.1|0
1685433600000|2023-05-30 08:00:00|1.33|0.13|1.33|0.13|1.34|0.14|1.31|0.11|0
1685433900000|2023-05-30 08:05:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1685434200000|2023-05-30 08:10:00|1.33|0.13|1.34|0.14|1.34|0.14|1.32|0.12|0
1685434500000|2023-05-30 08:15:00|1.35|0.15|1.28|0.08|1.37|0.17|1.28|0.08|0
1685434800000|2023-05-30 08:20:00|1.27|0.07|1.28|0.08|1.29|0.09|1.27|0.07|0
1685435100000|2023-05-30 08:25:00|1.29|0.09|1.26|0.06|1.29|0.09|1.26|0.06|0
1685435400000|2023-05-30 08:30:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1685435700000|2023-05-30 08:35:00|1.28|0.08|1.28|0.08|1.29|0.09|1.27|0.07|0
1685436000000|2023-05-30 08:40:00|1.27|0.07|1.28|0.08|1.29|0.09|1.27|0.07|0
1685436300000|2023-05-30 08:45:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1685436600000|2023-05-30 08:50:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1685436900000|2023-05-30 08:55:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1685437200000|2023-05-30 09:00:00|1.27|0.07|1.29|0.09|1.29|0.09|1.27|0.07|0
1685437500000|2023-05-30 09:05:00|1.28|0.08|1.31|0.11|1.31|0.11|1.28|0.08|0
1685437800000|2023-05-30 09:10:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1685438100000|2023-05-30 09:15:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1685438400000|2023-05-30 09:20:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1685438700000|2023-05-30 09:25:00|1.3|0.1|1.29|0.09|1.31|0.11|1.29|0.09|0
1685439000000|2023-05-30 09:30:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1685439300000|2023-05-30 09:35:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1685439600000|2023-05-30 09:40:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1685439900000|2023-05-30 09:45:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1685440200000|2023-05-30 09:50:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1685440500000|2023-05-30 09:55:00|1.32|0.12|1.3|0.1|1.32|0.12|1.3|0.1|0
1685440800000|2023-05-30 10:00:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1685441100000|2023-05-30 10:05:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1685441700000|2023-05-30 10:15:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1685442000000|2023-05-30 10:20:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1685442300000|2023-05-30 10:25:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1685442600000|2023-05-30 10:30:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1685442900000|2023-05-30 10:35:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1685443200000|2023-05-30 10:40:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1685443500000|2023-05-30 10:45:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1685443800000|2023-05-30 10:50:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1685444100000|2023-05-30 10:55:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1685444400000|2023-05-30 11:00:00|1.29|0.09|1.3|0.1|1.3|0.1|1.28|0.08|0
1685444700000|2023-05-30 11:05:00|1.29|0.09|1.27|0.07|1.29|0.09|1.26|0.06|0
1685445000000|2023-05-30 11:10:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1685445300000|2023-05-30 11:15:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1685445600000|2023-05-30 11:20:00|1.26|0.06|1.26|0.06|1.27|0.07|1.25|0.05|0
1685445900000|2023-05-30 11:25:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1685446200000|2023-05-30 11:30:00|1.28|0.08|1.31|0.11|1.32|0.12|1.28|0.08|0
1685446500000|2023-05-30 11:35:00|1.32|0.12|1.31|0.11|1.33|0.13|1.31|0.11|0
1685446800000|2023-05-30 11:40:00|1.3|0.1|1.29|0.09|1.3|0.1|1.28|0.08|0
1685447100000|2023-05-30 11:45:00|1.3|0.1|1.3|0.1|1.31|0.11|1.29|0.09|0
1685447400000|2023-05-30 11:50:00|1.29|0.09|1.3|0.1|1.3|0.1|1.28|0.08|0
1685447700000|2023-05-30 11:55:00|1.31|0.11|1.31|0.11|1.31|0.11|1.29|0.09|0
1685448000000|2023-05-30 12:00:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1685448300000|2023-05-30 12:05:00|1.31|0.11|1.32|0.12|1.33|0.13|1.3|0.1|0
1685448600000|2023-05-30 12:10:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1685448900000|2023-05-30 12:15:00|1.33|0.13|1.32|0.12|1.34|0.14|1.32|0.12|0
1685449200000|2023-05-30 12:20:00|1.33|0.13|1.31|0.11|1.33|0.13|1.31|0.11|0
1685449500000|2023-05-30 12:25:00|1.32|0.12|1.3|0.1|1.32|0.12|1.29|0.09|0
1685449800000|2023-05-30 12:30:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1685450100000|2023-05-30 12:35:00|1.29|0.09|1.31|0.11|1.32|0.12|1.29|0.09|0
1685450400000|2023-05-30 12:40:00|1.32|0.12|1.3|0.1|1.32|0.12|1.3|0.1|0
1685450700000|2023-05-30 12:45:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1685451000000|2023-05-30 12:50:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1685451300000|2023-05-30 12:55:00|1.29|0.09|1.3|0.1|1.31|0.11|1.29|0.09|0
1685451600000|2023-05-30 13:00:00|1.31|0.11|1.3|0.1|1.31|0.11|1.29|0.09|0
1685451900000|2023-05-30 13:05:00|1.31|0.11|1.31|0.11|1.31|0.11|1.29|0.09|0
1685452200000|2023-05-30 13:10:00|1.3|0.1|1.3|0.1|1.31|0.11|1.29|0.09|0
1685452500000|2023-05-30 13:15:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1685452800000|2023-05-30 13:20:00|1.3|0.1|1.29|0.09|1.31|0.11|1.28|0.08|0
1685453100000|2023-05-30 13:25:00|1.28|0.08|1.27|0.07|1.29|0.09|1.27|0.07|0
1685453400000|2023-05-30 13:30:00|1.28|0.08|1.3|0.1|1.31|0.11|1.26|0.06|0
1685453700000|2023-05-30 13:35:00|1.29|0.09|1.27|0.07|1.3|0.1|1.26|0.06|0
1685454000000|2023-05-30 13:40:00|1.26|0.06|1.24|0.04|1.28|0.08|1.24|0.04|0
1685454300000|2023-05-30 13:45:00|1.25|0.05|1.25|0.05|1.26|0.06|1.22|0.02|0
1685454600000|2023-05-30 13:50:00|1.26|0.06|1.2|0|1.26|0.06|1.2|0|0
1685456400000|2023-05-30 14:20:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1685459700000|2023-05-30 15:15:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1685460300000|2023-05-30 15:25:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1685460600000|2023-05-30 15:30:00|1.22|0.02|1.21|0.01|1.22|0.02|1.2|0|0
1685460900000|2023-05-30 15:35:00|1.22|0.02|1.24|0.04|1.24|0.04|1.22|0.02|0
1685461200000|2023-05-30 15:40:00|1.25|0.05|1.22|0.02|1.25|0.05|1.22|0.02|0
1685461500000|2023-05-30 15:45:00|1.21|0.01|1.23|0.03|1.24|0.04|1.21|0.01|0
1685461800000|2023-05-30 15:50:00|1.22|0.02|1.22|0.02|1.23|0.03|1.2|0|0
1685462100000|2023-05-30 15:55:00|1.23|0.03|1.23|0.03|1.23|0.03|1.21|0.01|0
1685462400000|2023-05-30 16:00:00|1.22|0.02|1.21|0.01|1.23|0.03|1.21|0.01|0
1685462700000|2023-05-30 16:05:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1685463000000|2023-05-30 16:10:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1685463300000|2023-05-30 16:15:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1685463600000|2023-05-30 16:20:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1685463900000|2023-05-30 16:25:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1685465400000|2023-05-30 16:50:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1685465700000|2023-05-30 16:55:00|1.2|0|1.21|0.01|1.22|0.02|1.2|0|0
1685466000000|2023-05-30 17:00:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1685471400000|2023-05-30 18:30:00|1.23|0.03|1.27|0.07|1.28|0.08|1.23|0.03|0
1685471700000|2023-05-30 18:35:00|1.28|0.08|1.29|0.09|1.29|0.09|1.27|0.07|0
1685472000000|2023-05-30 18:40:00|1.3|0.1|1.32|0.12|1.32|0.12|1.29|0.09|0
1685472300000|2023-05-30 18:45:00|1.31|0.11|1.29|0.09|1.31|0.11|1.28|0.08|0
1685472600000|2023-05-30 18:50:00|1.28|0.08|1.29|0.09|1.29|0.09|1.26|0.06|0
1685472900000|2023-05-30 18:55:00|1.3|0.1|1.26|0.06|1.31|0.11|1.26|0.06|0
1685473200000|2023-05-30 19:00:00|1.27|0.07|1.26|0.06|1.27|0.07|1.25|0.05|0
1685473500000|2023-05-30 19:05:00|1.25|0.05|1.27|0.07|1.27|0.07|1.24|0.04|0
1685473800000|2023-05-30 19:10:00|1.26|0.06|1.25|0.05|1.27|0.07|1.24|0.04|0
1685474100000|2023-05-30 19:15:00|1.24|0.04|1.25|0.05|1.26|0.06|1.23|0.03|0
1685474400000|2023-05-30 19:20:00|1.26|0.06|1.26|0.06|1.27|0.07|1.25|0.05|0
1685474700000|2023-05-30 19:25:00|1.27|0.07|1.27|0.07|1.28|0.08|1.26|0.06|0
1685475000000|2023-05-30 19:30:00|1.28|0.08|1.28|0.08|1.29|0.09|1.27|0.07|0
1685475300000|2023-05-30 19:35:00|1.27|0.07|1.27|0.07|1.28|0.08|1.26|0.06|0
1685475600000|2023-05-30 19:40:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1685475900000|2023-05-30 19:45:00|1.27|0.07|1.27|0.07|1.29|0.09|1.26|0.06|0
1685476200000|2023-05-30 19:50:00|1.26|0.06|1.22|0.02|1.27|0.07|1.22|0.02|0
1685476500000|2023-05-30 19:55:00|1.23|0.03|1.27|0.07|1.28|0.08|1.23|0.03|0
1685476800000|2023-05-30 20:00:00|1.26|0.06|1.28|0.08|1.28|0.08|1.26|0.06|0
1685477100000|2023-05-30 20:05:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1685477700000|2023-05-30 20:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1685513100000|2023-05-31 06:05:00|1.2||1.2||1.2||1.2||0
1685517900000|2023-05-31 07:25:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1685518200000|2023-05-31 07:30:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1685518500000|2023-05-31 07:35:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1685518800000|2023-05-31 07:40:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1685519100000|2023-05-31 07:45:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1685519700000|2023-05-31 07:55:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1685520000000|2023-05-31 08:00:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1685520300000|2023-05-31 08:05:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1685520600000|2023-05-31 08:10:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1685520900000|2023-05-31 08:15:00|1.21|0.01|1.22|0.02|1.22|0.02|1.2|0|0
1685521200000|2023-05-31 08:20:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1685521500000|2023-05-31 08:25:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1685521800000|2023-05-31 08:30:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1685523000000|2023-05-31 08:50:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1685523300000|2023-05-31 08:55:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1685523600000|2023-05-31 09:00:00|1.22|0.02|1.23|0.03|1.23|0.03|1.21|0.01|0
1685523900000|2023-05-31 09:05:00|1.22|0.02|1.24|0.04|1.24|0.04|1.22|0.02|0
1685524200000|2023-05-31 09:10:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1685524500000|2023-05-31 09:15:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1685524800000|2023-05-31 09:20:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1685525100000|2023-05-31 09:25:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1685525400000|2023-05-31 09:30:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1685525700000|2023-05-31 09:35:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1685526000000|2023-05-31 09:40:00|1.23|0.03|1.24|0.04|1.24|0.04|1.22|0.02|0
1685526300000|2023-05-31 09:45:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1685526600000|2023-05-31 09:50:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1685526900000|2023-05-31 09:55:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1685527200000|2023-05-31 10:00:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1685527500000|2023-05-31 10:05:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1685527800000|2023-05-31 10:10:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1685529900000|2023-05-31 10:45:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1685530200000|2023-05-31 10:50:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1685530500000|2023-05-31 10:55:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1685530800000|2023-05-31 11:00:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1685531100000|2023-05-31 11:05:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1685536500000|2023-05-31 12:35:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1685536800000|2023-05-31 12:40:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1685537100000|2023-05-31 12:45:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1685537400000|2023-05-31 12:50:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1685537700000|2023-05-31 12:55:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1685538000000|2023-05-31 13:00:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1685538300000|2023-05-31 13:05:00|1.21|0.01|1.22|0.02|1.23|0.03|1.21|0.01|0
1685538600000|2023-05-31 13:10:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1685538900000|2023-05-31 13:15:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1685539200000|2023-05-31 13:20:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1685539500000|2023-05-31 13:25:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1685539800000|2023-05-31 13:30:00|1.23|0.03|1.22|0.02|1.26|0.06|1.22|0.02|0
1685540100000|2023-05-31 13:35:00|1.23|0.03|1.25|0.05|1.25|0.05|1.21|0.01|0
1685540400000|2023-05-31 13:40:00|1.24|0.04|1.26|0.06|1.27|0.07|1.24|0.04|0
1685540700000|2023-05-31 13:45:00|1.27|0.07|1.24|0.04|1.29|0.09|1.22|0.02|0
1685541000000|2023-05-31 13:50:00|1.23|0.03|1.23|0.03|1.26|0.06|1.22|0.02|0
1685541300000|2023-05-31 13:55:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1685546100000|2023-05-31 15:15:00|1.21|0.01|1.25|0.05|1.26|0.06|1.21|0.01|0
1685546400000|2023-05-31 15:20:00|1.26|0.06|1.26|0.06|1.27|0.07|1.25|0.05|0
1685546700000|2023-05-31 15:25:00|1.27|0.07|1.24|0.04|1.27|0.07|1.24|0.04|0
1685547000000|2023-05-31 15:30:00|1.23|0.03|1.24|0.04|1.25|0.05|1.23|0.03|0
1685547300000|2023-05-31 15:35:00|1.25|0.05|1.24|0.04|1.27|0.07|1.24|0.04|0
1685547600000|2023-05-31 15:40:00|1.25|0.05|1.27|0.07|1.27|0.07|1.24|0.04|0
1685547900000|2023-05-31 15:45:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1685548200000|2023-05-31 15:50:00|1.26|0.06|1.22|0.02|1.29|0.09|1.22|0.02|0
1685548500000|2023-05-31 15:55:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1685564100000|2023-05-31 20:15:00|1.6||1.6||1.6||1.6||0
1685599500000|2023-06-01 06:05:00|1.2||1.2||1.2||1.2||0
1685647200000|2023-06-01 19:20:00|1.32|0.12|1.2|0|1.39|0.19|1.2|0|0
1685650500000|2023-06-01 20:15:00|1.6||1.6||1.6||1.6||0
1685319600000|2023-05-29 00:20:00|1.7|0.1|1.68|0.08|1.7|0.1|1.68|0.08|0
1685319900000|2023-05-29 00:25:00|1.67|0.07|1.66|0.06|1.67|0.07|1.66|0.06|0
1685320200000|2023-05-29 00:30:00|1.65|0.05|1.64|0.04|1.66|0.06|1.64|0.04|0
1685320500000|2023-05-29 00:35:00|1.65|0.05|1.64|0.04|1.65|0.05|1.64|0.04|0
1685320800000|2023-05-29 00:40:00|1.65|0.05|1.65|0.05|1.66|0.06|1.64|0.04|0
1685321100000|2023-05-29 00:45:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1685321400000|2023-05-29 00:50:00|1.64|0.04|1.64|0.04|1.65|0.05|1.64|0.04|0
1685321700000|2023-05-29 00:55:00|1.65|0.05|1.64|0.04|1.65|0.05|1.64|0.04|0
1685322000000|2023-05-29 01:00:00|1.65|0.05|1.64|0.04|1.65|0.05|1.63|0.03|0
1685322300000|2023-05-29 01:05:00|1.63|0.03|1.63|0.03|1.64|0.04|1.63|0.03|0
1685322600000|2023-05-29 01:10:00|1.64|0.04|1.65|0.05|1.65|0.05|1.63|0.03|0
1685322900000|2023-05-29 01:15:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1685323500000|2023-05-29 01:25:00|1.64|0.04|1.64|0.04|1.64|0.04|1.63|0.03|0
1685323800000|2023-05-29 01:30:00|1.63|0.03|1.62|0.02|1.64|0.04|1.62|0.02|0
1685324100000|2023-05-29 01:35:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1685324400000|2023-05-29 01:40:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1685325000000|2023-05-29 01:50:00|1.63|0.03|1.62|0.02|1.64|0.04|1.62|0.02|0
1685325300000|2023-05-29 01:55:00|1.63|0.03|1.64|0.04|1.64|0.04|1.62|0.02|0
1685325600000|2023-05-29 02:00:00|1.63|0.03|1.65|0.05|1.65|0.05|1.63|0.03|0
1685325900000|2023-05-29 02:05:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1685326200000|2023-05-29 02:10:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1685327100000|2023-05-29 02:25:00|1.63|0.03|1.63|0.03|1.64|0.04|1.63|0.03|0
1685327400000|2023-05-29 02:30:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1685328000000|2023-05-29 02:40:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1685328300000|2023-05-29 02:45:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1685328600000|2023-05-29 02:50:00|1.64|0.04|1.64|0.04|1.64|0.04|1.63|0.03|0
1685328900000|2023-05-29 02:55:00|1.63|0.03|1.63|0.03|1.64|0.04|1.63|0.03|0
1685329200000|2023-05-29 03:00:00|1.64|0.04|1.64|0.04|1.64|0.04|1.63|0.03|0
1685329500000|2023-05-29 03:05:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1685329800000|2023-05-29 03:10:00|1.65|0.05|1.64|0.04|1.65|0.05|1.64|0.04|0
1685330100000|2023-05-29 03:15:00|1.65|0.05|1.65|0.05|1.65|0.05|1.64|0.04|0
1685330400000|2023-05-29 03:20:00|1.64|0.04|1.64|0.04|1.65|0.05|1.64|0.04|0
1685330700000|2023-05-29 03:25:00|1.65|0.05|1.65|0.05|1.65|0.05|1.64|0.04|0
1685331000000|2023-05-29 03:30:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1685331300000|2023-05-29 03:35:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1685331900000|2023-05-29 03:45:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1685332200000|2023-05-29 03:50:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1685332800000|2023-05-29 04:00:00|1.6|0|1.61|0.01|1.62|0.02|1.6|0|0
1685333100000|2023-05-29 04:05:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1685334600000|2023-05-29 04:30:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1685335500000|2023-05-29 04:45:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1685335800000|2023-05-29 04:50:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1685336400000|2023-05-29 05:00:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1685336700000|2023-05-29 05:05:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1685337000000|2023-05-29 05:10:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1685337300000|2023-05-29 05:15:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1685337600000|2023-05-29 05:20:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1685338500000|2023-05-29 05:35:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1685338800000|2023-05-29 05:40:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1685339700000|2023-05-29 05:55:00|1.65|0.05|1.65|0.05|1.65|0.05|1.64|0.04|0
1685340000000|2023-05-29 06:00:00|1.64|0.04|1.65|0.05|1.65|0.05|1.63|0.03|0
1685341200000|2023-05-29 06:20:00|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1685341500000|2023-05-29 06:25:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1685341800000|2023-05-29 06:30:00|1.46|0.26|1.48|0.28|1.48|0.28|1.46|0.26|0
1685342100000|2023-05-29 06:35:00|1.47|0.27|1.48|0.28|1.49|0.29|1.47|0.27|0
1685342400000|2023-05-29 06:40:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1685342700000|2023-05-29 06:45:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1685343300000|2023-05-29 06:55:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1685343600000|2023-05-29 07:00:00|1.5|0.3|1.48|0.28|1.5|0.3|1.48|0.28|0
1685343900000|2023-05-29 07:05:00|1.47|0.27|1.46|0.26|1.48|0.28|1.46|0.26|0
1685344200000|2023-05-29 07:10:00|1.47|0.27|1.47|0.27|1.48|0.28|1.46|0.26|0
1685344500000|2023-05-29 07:15:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1685344800000|2023-05-29 07:20:00|1.49|0.29|1.5|0.3|1.5|0.3|1.48|0.28|0
1685345100000|2023-05-29 07:25:00|1.49|0.29|1.48|0.28|1.5|0.3|1.47|0.27|0
1685345400000|2023-05-29 07:30:00|1.49|0.29|1.46|0.26|1.49|0.29|1.46|0.26|0
1685345700000|2023-05-29 07:35:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1685346000000|2023-05-29 07:40:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1685346300000|2023-05-29 07:45:00|1.46|0.26|1.29|0.09|1.46|0.26|1.28|0.08|0
1685346600000|2023-05-29 07:50:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1685346900000|2023-05-29 07:55:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1685347200000|2023-05-29 08:00:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1685347500000|2023-05-29 08:05:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1685347800000|2023-05-29 08:10:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1685348100000|2023-05-29 08:15:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1685348400000|2023-05-29 08:20:00|1.27|0.07|1.28|0.08|1.29|0.09|1.27|0.07|0
1685348700000|2023-05-29 08:25:00|1.29|0.09|1.34|0.14|1.34|0.14|1.29|0.09|0
1685349000000|2023-05-29 08:30:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1685349300000|2023-05-29 08:35:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1685349600000|2023-05-29 08:40:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1685349900000|2023-05-29 08:45:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1685350200000|2023-05-29 08:50:00|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1685350500000|2023-05-29 08:55:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1685350800000|2023-05-29 09:00:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1685351100000|2023-05-29 09:05:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1685351400000|2023-05-29 09:10:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1685351700000|2023-05-29 09:15:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1685352000000|2023-05-29 09:20:00|1.34|0.14|1.32|0.12|1.34|0.14|1.32|0.12|0
1685352300000|2023-05-29 09:25:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1685352600000|2023-05-29 09:30:00|1.32|0.12|1.3|0.1|1.32|0.12|1.3|0.1|0
1685352900000|2023-05-29 09:35:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1685353200000|2023-05-29 09:40:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1685353500000|2023-05-29 09:45:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1685355000000|2023-05-29 10:10:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1685356200000|2023-05-29 10:30:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1685356500000|2023-05-29 10:35:00|1.33|0.13|1.31|0.11|1.33|0.13|1.31|0.11|0
1685356800000|2023-05-29 10:40:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1685357400000|2023-05-29 10:50:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1685358000000|2023-05-29 11:00:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1685358600000|2023-05-29 11:10:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1685358900000|2023-05-29 11:15:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1685359200000|2023-05-29 11:20:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1685359500000|2023-05-29 11:25:00|1.28|0.08|1.3|0.1|1.3|0.1|1.28|0.08|0
1685360100000|2023-05-29 11:35:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1685360400000|2023-05-29 11:40:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1685360700000|2023-05-29 11:45:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1685361000000|2023-05-29 11:50:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1685361600000|2023-05-29 12:00:00|1.31|0.11|1.3|0.1|1.31|0.11|1.29|0.09|0
1685361900000|2023-05-29 12:05:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1685362200000|2023-05-29 12:10:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1685362500000|2023-05-29 12:15:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1685362800000|2023-05-29 12:20:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1685363100000|2023-05-29 12:25:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1685363400000|2023-05-29 12:30:00|1.29|0.09|1.28|0.08|1.3|0.1|1.28|0.08|0
1685363700000|2023-05-29 12:35:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1685364000000|2023-05-29 12:40:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1685364300000|2023-05-29 12:45:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1685364600000|2023-05-29 12:50:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1685364900000|2023-05-29 12:55:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1685365200000|2023-05-29 13:00:00|1.28|0.08|1.3|0.1|1.3|0.1|1.28|0.08|0
1685365500000|2023-05-29 13:05:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1685365800000|2023-05-29 13:10:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1685366100000|2023-05-29 13:15:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1685366400000|2023-05-29 13:20:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1685367000000|2023-05-29 13:30:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1685367300000|2023-05-29 13:35:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1685367600000|2023-05-29 13:40:00|1.27|0.07|1.28|0.08|1.29|0.09|1.27|0.07|0
1685367900000|2023-05-29 13:45:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1685368200000|2023-05-29 13:50:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1685369100000|2023-05-29 14:05:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1685369400000|2023-05-29 14:10:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1685370000000|2023-05-29 14:20:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1685370300000|2023-05-29 14:25:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1685370600000|2023-05-29 14:30:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1685370900000|2023-05-29 14:35:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1685371200000|2023-05-29 14:40:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1685371500000|2023-05-29 14:45:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1685371800000|2023-05-29 14:50:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1685372100000|2023-05-29 14:55:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1685372400000|2023-05-29 15:00:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1685372700000|2023-05-29 15:05:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1685373000000|2023-05-29 15:10:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1685373300000|2023-05-29 15:15:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1685373900000|2023-05-29 15:25:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1685374200000|2023-05-29 15:30:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1685374500000|2023-05-29 15:35:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1685375100000|2023-05-29 15:45:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1685375400000|2023-05-29 15:50:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1685378700000|2023-05-29 16:45:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1685379000000|2023-05-29 16:50:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1685379300000|2023-05-29 16:55:00|1.32|0.12|1.31|0.11|1.32|0.12|1.3|0.1|0
1685383200000|2023-05-29 18:00:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1685390100000|2023-05-29 19:55:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1685391300000|2023-05-29 20:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1685426700000|2023-05-30 06:05:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1685427000000|2023-05-30 06:10:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1685427300000|2023-05-30 06:15:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1685427600000|2023-05-30 06:20:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1685427900000|2023-05-30 06:25:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1685428500000|2023-05-30 06:35:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1685428800000|2023-05-30 06:40:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1685429100000|2023-05-30 06:45:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1685429400000|2023-05-30 06:50:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1685430000000|2023-05-30 07:00:00|1.3|0.1|1.28|0.08|1.31|0.11|1.28|0.08|0
1685430300000|2023-05-30 07:05:00|1.27|0.07|1.31|0.11|1.32|0.12|1.27|0.07|0
1685430600000|2023-05-30 07:10:00|1.3|0.1|1.28|0.08|1.3|0.1|1.28|0.08|0
1685430900000|2023-05-30 07:15:00|1.27|0.07|1.28|0.08|1.29|0.09|1.27|0.07|0
1685431200000|2023-05-30 07:20:00|1.29|0.09|1.28|0.08|1.29|0.09|1.27|0.07|0
1685431500000|2023-05-30 07:25:00|1.27|0.07|1.3|0.1|1.3|0.1|1.27|0.07|0
1685431800000|2023-05-30 07:30:00|1.29|0.09|1.3|0.1|1.3|0.1|1.28|0.08|0
1685432100000|2023-05-30 07:35:00|1.31|0.11|1.31|0.11|1.31|0.11|1.29|0.09|0
1685432400000|2023-05-30 07:40:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1685432700000|2023-05-30 07:45:00|1.31|0.11|1.33|0.13|1.33|0.13|1.31|0.11|0
1685433000000|2023-05-30 07:50:00|1.32|0.12|1.3|0.1|1.32|0.12|1.3|0.1|0
1685433300000|2023-05-30 07:55:00|1.31|0.11|1.32|0.12|1.32|0.12|1.3|0.1|0
1685433600000|2023-05-30 08:00:00|1.33|0.13|1.33|0.13|1.34|0.14|1.31|0.11|0
1685433900000|2023-05-30 08:05:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1685434200000|2023-05-30 08:10:00|1.33|0.13|1.34|0.14|1.34|0.14|1.32|0.12|0
1685434500000|2023-05-30 08:15:00|1.35|0.15|1.28|0.08|1.37|0.17|1.28|0.08|0
1685434800000|2023-05-30 08:20:00|1.27|0.07|1.28|0.08|1.29|0.09|1.27|0.07|0
1685435100000|2023-05-30 08:25:00|1.29|0.09|1.26|0.06|1.29|0.09|1.26|0.06|0
1685435400000|2023-05-30 08:30:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1685435700000|2023-05-30 08:35:00|1.28|0.08|1.28|0.08|1.29|0.09|1.27|0.07|0
1685436000000|2023-05-30 08:40:00|1.27|0.07|1.28|0.08|1.29|0.09|1.27|0.07|0
1685436300000|2023-05-30 08:45:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1685436600000|2023-05-30 08:50:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1685436900000|2023-05-30 08:55:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1685437200000|2023-05-30 09:00:00|1.27|0.07|1.29|0.09|1.29|0.09|1.27|0.07|0
1685437500000|2023-05-30 09:05:00|1.28|0.08|1.31|0.11|1.31|0.11|1.28|0.08|0
1685437800000|2023-05-30 09:10:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1685438100000|2023-05-30 09:15:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1685438400000|2023-05-30 09:20:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1685438700000|2023-05-30 09:25:00|1.3|0.1|1.29|0.09|1.31|0.11|1.29|0.09|0
1685439000000|2023-05-30 09:30:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1685439300000|2023-05-30 09:35:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1685439600000|2023-05-30 09:40:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1685439900000|2023-05-30 09:45:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1685440200000|2023-05-30 09:50:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1685440500000|2023-05-30 09:55:00|1.32|0.12|1.3|0.1|1.32|0.12|1.3|0.1|0
1685440800000|2023-05-30 10:00:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1685441100000|2023-05-30 10:05:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1685441700000|2023-05-30 10:15:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1685442000000|2023-05-30 10:20:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1685442300000|2023-05-30 10:25:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1685442600000|2023-05-30 10:30:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1685442900000|2023-05-30 10:35:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1685443200000|2023-05-30 10:40:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1685443500000|2023-05-30 10:45:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1685443800000|2023-05-30 10:50:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1685444100000|2023-05-30 10:55:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1685444400000|2023-05-30 11:00:00|1.29|0.09|1.3|0.1|1.3|0.1|1.28|0.08|0
1685444700000|2023-05-30 11:05:00|1.29|0.09|1.27|0.07|1.29|0.09|1.26|0.06|0
1685445000000|2023-05-30 11:10:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1685445300000|2023-05-30 11:15:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1685445600000|2023-05-30 11:20:00|1.26|0.06|1.26|0.06|1.27|0.07|1.25|0.05|0
1685445900000|2023-05-30 11:25:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1685446200000|2023-05-30 11:30:00|1.28|0.08|1.31|0.11|1.32|0.12|1.28|0.08|0
1685446500000|2023-05-30 11:35:00|1.32|0.12|1.31|0.11|1.33|0.13|1.31|0.11|0
1685446800000|2023-05-30 11:40:00|1.3|0.1|1.29|0.09|1.3|0.1|1.28|0.08|0
1685447100000|2023-05-30 11:45:00|1.3|0.1|1.3|0.1|1.31|0.11|1.29|0.09|0
1685447400000|2023-05-30 11:50:00|1.29|0.09|1.3|0.1|1.3|0.1|1.28|0.08|0
1685447700000|2023-05-30 11:55:00|1.31|0.11|1.31|0.11|1.31|0.11|1.29|0.09|0
1685448000000|2023-05-30 12:00:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1685448300000|2023-05-30 12:05:00|1.31|0.11|1.32|0.12|1.33|0.13|1.3|0.1|0
1685448600000|2023-05-30 12:10:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1685448900000|2023-05-30 12:15:00|1.33|0.13|1.32|0.12|1.34|0.14|1.32|0.12|0
1685449200000|2023-05-30 12:20:00|1.33|0.13|1.31|0.11|1.33|0.13|1.31|0.11|0
1685449500000|2023-05-30 12:25:00|1.32|0.12|1.3|0.1|1.32|0.12|1.29|0.09|0
1685449800000|2023-05-30 12:30:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1685450100000|2023-05-30 12:35:00|1.29|0.09|1.31|0.11|1.32|0.12|1.29|0.09|0
1685450400000|2023-05-30 12:40:00|1.32|0.12|1.3|0.1|1.32|0.12|1.3|0.1|0
1685450700000|2023-05-30 12:45:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1685451000000|2023-05-30 12:50:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1685451300000|2023-05-30 12:55:00|1.29|0.09|1.3|0.1|1.31|0.11|1.29|0.09|0
1685451600000|2023-05-30 13:00:00|1.31|0.11|1.3|0.1|1.31|0.11|1.29|0.09|0
1685451900000|2023-05-30 13:05:00|1.31|0.11|1.31|0.11|1.31|0.11|1.29|0.09|0
1685452200000|2023-05-30 13:10:00|1.3|0.1|1.3|0.1|1.31|0.11|1.29|0.09|0
1685452500000|2023-05-30 13:15:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1685452800000|2023-05-30 13:20:00|1.3|0.1|1.29|0.09|1.31|0.11|1.28|0.08|0
1685453100000|2023-05-30 13:25:00|1.28|0.08|1.27|0.07|1.29|0.09|1.27|0.07|0
1685453400000|2023-05-30 13:30:00|1.28|0.08|1.3|0.1|1.31|0.11|1.26|0.06|0
1685453700000|2023-05-30 13:35:00|1.29|0.09|1.27|0.07|1.3|0.1|1.26|0.06|0
1685454000000|2023-05-30 13:40:00|1.26|0.06|1.24|0.04|1.28|0.08|1.24|0.04|0
1685454300000|2023-05-30 13:45:00|1.25|0.05|1.25|0.05|1.26|0.06|1.22|0.02|0
1685454600000|2023-05-30 13:50:00|1.26|0.06|1.2|0|1.26|0.06|1.2|0|0
1685456400000|2023-05-30 14:20:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1685459700000|2023-05-30 15:15:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1685460300000|2023-05-30 15:25:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1685460600000|2023-05-30 15:30:00|1.22|0.02|1.21|0.01|1.22|0.02|1.2|0|0
1685460900000|2023-05-30 15:35:00|1.22|0.02|1.24|0.04|1.24|0.04|1.22|0.02|0
1685461200000|2023-05-30 15:40:00|1.25|0.05|1.22|0.02|1.25|0.05|1.22|0.02|0
1685461500000|2023-05-30 15:45:00|1.21|0.01|1.23|0.03|1.24|0.04|1.21|0.01|0
1685461800000|2023-05-30 15:50:00|1.22|0.02|1.22|0.02|1.23|0.03|1.2|0|0
1685462100000|2023-05-30 15:55:00|1.23|0.03|1.23|0.03|1.23|0.03|1.21|0.01|0
1685462400000|2023-05-30 16:00:00|1.22|0.02|1.21|0.01|1.23|0.03|1.21|0.01|0
1685462700000|2023-05-30 16:05:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1685463000000|2023-05-30 16:10:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1685463300000|2023-05-30 16:15:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1685463600000|2023-05-30 16:20:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1685463900000|2023-05-30 16:25:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1685465400000|2023-05-30 16:50:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1685465700000|2023-05-30 16:55:00|1.2|0|1.21|0.01|1.22|0.02|1.2|0|0
1685466000000|2023-05-30 17:00:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1685471400000|2023-05-30 18:30:00|1.23|0.03|1.27|0.07|1.28|0.08|1.23|0.03|0
1685471700000|2023-05-30 18:35:00|1.28|0.08|1.29|0.09|1.29|0.09|1.27|0.07|0
1685472000000|2023-05-30 18:40:00|1.3|0.1|1.32|0.12|1.32|0.12|1.29|0.09|0
1685472300000|2023-05-30 18:45:00|1.31|0.11|1.29|0.09|1.31|0.11|1.28|0.08|0
1685472600000|2023-05-30 18:50:00|1.28|0.08|1.29|0.09|1.29|0.09|1.26|0.06|0
1685472900000|2023-05-30 18:55:00|1.3|0.1|1.26|0.06|1.31|0.11|1.26|0.06|0
1685473200000|2023-05-30 19:00:00|1.27|0.07|1.26|0.06|1.27|0.07|1.25|0.05|0
1685473500000|2023-05-30 19:05:00|1.25|0.05|1.27|0.07|1.27|0.07|1.24|0.04|0
1685473800000|2023-05-30 19:10:00|1.26|0.06|1.25|0.05|1.27|0.07|1.24|0.04|0
1685474100000|2023-05-30 19:15:00|1.24|0.04|1.25|0.05|1.26|0.06|1.23|0.03|0
1685474400000|2023-05-30 19:20:00|1.26|0.06|1.26|0.06|1.27|0.07|1.25|0.05|0
1685474700000|2023-05-30 19:25:00|1.27|0.07|1.27|0.07|1.28|0.08|1.26|0.06|0
1685475000000|2023-05-30 19:30:00|1.28|0.08|1.28|0.08|1.29|0.09|1.27|0.07|0
1685475300000|2023-05-30 19:35:00|1.27|0.07|1.27|0.07|1.28|0.08|1.26|0.06|0
1685475600000|2023-05-30 19:40:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1685475900000|2023-05-30 19:45:00|1.27|0.07|1.27|0.07|1.29|0.09|1.26|0.06|0
1685476200000|2023-05-30 19:50:00|1.26|0.06|1.22|0.02|1.27|0.07|1.22|0.02|0
1685476500000|2023-05-30 19:55:00|1.23|0.03|1.27|0.07|1.28|0.08|1.23|0.03|0
1685476800000|2023-05-30 20:00:00|1.26|0.06|1.28|0.08|1.28|0.08|1.26|0.06|0
1685477100000|2023-05-30 20:05:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1685477700000|2023-05-30 20:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1685513100000|2023-05-31 06:05:00|1.2||1.2||1.2||1.2||0
1685517900000|2023-05-31 07:25:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1685518200000|2023-05-31 07:30:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1685518500000|2023-05-31 07:35:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1685518800000|2023-05-31 07:40:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1685519100000|2023-05-31 07:45:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1685519700000|2023-05-31 07:55:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1685520000000|2023-05-31 08:00:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1685520300000|2023-05-31 08:05:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1685520600000|2023-05-31 08:10:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1685520900000|2023-05-31 08:15:00|1.21|0.01|1.22|0.02|1.22|0.02|1.2|0|0
1685521200000|2023-05-31 08:20:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1685521500000|2023-05-31 08:25:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1685521800000|2023-05-31 08:30:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1685523000000|2023-05-31 08:50:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1685523300000|2023-05-31 08:55:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1685523600000|2023-05-31 09:00:00|1.22|0.02|1.23|0.03|1.23|0.03|1.21|0.01|0
1685523900000|2023-05-31 09:05:00|1.22|0.02|1.24|0.04|1.24|0.04|1.22|0.02|0
1685524200000|2023-05-31 09:10:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1685524500000|2023-05-31 09:15:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1685524800000|2023-05-31 09:20:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1685525100000|2023-05-31 09:25:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1685525400000|2023-05-31 09:30:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1685525700000|2023-05-31 09:35:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1685526000000|2023-05-31 09:40:00|1.23|0.03|1.24|0.04|1.24|0.04|1.22|0.02|0
1685526300000|2023-05-31 09:45:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1685526600000|2023-05-31 09:50:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1685526900000|2023-05-31 09:55:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1685527200000|2023-05-31 10:00:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1685527500000|2023-05-31 10:05:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1685527800000|2023-05-31 10:10:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1685529900000|2023-05-31 10:45:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1685530200000|2023-05-31 10:50:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1685530500000|2023-05-31 10:55:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1685530800000|2023-05-31 11:00:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1685531100000|2023-05-31 11:05:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1685536500000|2023-05-31 12:35:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1685536800000|2023-05-31 12:40:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1685537100000|2023-05-31 12:45:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1685537400000|2023-05-31 12:50:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1685537700000|2023-05-31 12:55:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1685538000000|2023-05-31 13:00:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1685538300000|2023-05-31 13:05:00|1.21|0.01|1.22|0.02|1.23|0.03|1.21|0.01|0
1685538600000|2023-05-31 13:10:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1685538900000|2023-05-31 13:15:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1685539200000|2023-05-31 13:20:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1685539500000|2023-05-31 13:25:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1685539800000|2023-05-31 13:30:00|1.23|0.03|1.22|0.02|1.26|0.06|1.22|0.02|0
1685540100000|2023-05-31 13:35:00|1.23|0.03|1.25|0.05|1.25|0.05|1.21|0.01|0
1685540400000|2023-05-31 13:40:00|1.24|0.04|1.26|0.06|1.27|0.07|1.24|0.04|0
1685540700000|2023-05-31 13:45:00|1.27|0.07|1.24|0.04|1.29|0.09|1.22|0.02|0
1685541000000|2023-05-31 13:50:00|1.23|0.03|1.23|0.03|1.26|0.06|1.22|0.02|0
1685541300000|2023-05-31 13:55:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1685546100000|2023-05-31 15:15:00|1.21|0.01|1.25|0.05|1.26|0.06|1.21|0.01|0
1685546400000|2023-05-31 15:20:00|1.26|0.06|1.26|0.06|1.27|0.07|1.25|0.05|0
1685546700000|2023-05-31 15:25:00|1.27|0.07|1.24|0.04|1.27|0.07|1.24|0.04|0
1685547000000|2023-05-31 15:30:00|1.23|0.03|1.24|0.04|1.25|0.05|1.23|0.03|0
1685547300000|2023-05-31 15:35:00|1.25|0.05|1.24|0.04|1.27|0.07|1.24|0.04|0
1685547600000|2023-05-31 15:40:00|1.25|0.05|1.27|0.07|1.27|0.07|1.24|0.04|0
1685547900000|2023-05-31 15:45:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1685548200000|2023-05-31 15:50:00|1.26|0.06|1.22|0.02|1.29|0.09|1.22|0.02|0
1685548500000|2023-05-31 15:55:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1685564100000|2023-05-31 20:15:00|1.6||1.6||1.6||1.6||0
1685599500000|2023-06-01 06:05:00|1.2||1.2||1.2||1.2||0
1685647200000|2023-06-01 19:20:00|1.32|0.12|1.2|0|1.39|0.19|1.2|0|0
1685650500000|2023-06-01 20:15:00|1.6||1.6||1.6||1.6||0
1685599500000|2023-06-01 06:05:00|1.2||1.2||1.2||1.2||0
1685647200000|2023-06-01 19:20:00|1.32|0.12|1.2|0|1.39|0.19|1.2|0|0
1685650500000|2023-06-01 20:15:00|1.6||1.6||1.6||1.6||0
1685685900000|2023-06-02 06:05:00|1.2||1.2||1.2||1.2||0
1685688300000|2023-06-02 06:45:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1685688600000|2023-06-02 06:50:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1685688900000|2023-06-02 06:55:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1685689200000|2023-06-02 07:00:00|1.2|0|1.21|0.01|1.22|0.02|1.2|0|0
1685689500000|2023-06-02 07:05:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1685689800000|2023-06-02 07:10:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1685690100000|2023-06-02 07:15:00|1.21|0.01|1.22|0.02|1.22|0.02|1.2|0|0
1685690400000|2023-06-02 07:20:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1685691300000|2023-06-02 07:35:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1685691600000|2023-06-02 07:40:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1685692200000|2023-06-02 07:50:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1685692500000|2023-06-02 07:55:00|1.21|0.01|1.23|0.03|1.23|0.03|1.21|0.01|0
1685692800000|2023-06-02 08:00:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1685693100000|2023-06-02 08:05:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1685693400000|2023-06-02 08:10:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1685693700000|2023-06-02 08:15:00|1.22|0.02|1.24|0.04|1.24|0.04|1.22|0.02|0
1685694000000|2023-06-02 08:20:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1685694300000|2023-06-02 08:25:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1685694600000|2023-06-02 08:30:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1685694900000|2023-06-02 08:35:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1685695200000|2023-06-02 08:40:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1685695500000|2023-06-02 08:45:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1685695800000|2023-06-02 08:50:00|1.23|0.03|1.23|0.03|1.24|0.04|1.22|0.02|0
1685696100000|2023-06-02 08:55:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1685696400000|2023-06-02 09:00:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1685696700000|2023-06-02 09:05:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1685697000000|2023-06-02 09:10:00|1.25|0.05|1.26|0.06|1.27|0.07|1.25|0.05|0
1685697300000|2023-06-02 09:15:00|1.27|0.07|1.28|0.08|1.29|0.09|1.26|0.06|0
1685697600000|2023-06-02 09:20:00|1.29|0.09|1.27|0.07|1.29|0.09|1.27|0.07|0
1685697900000|2023-06-02 09:25:00|1.26|0.06|1.28|0.08|1.28|0.08|1.26|0.06|0
1685698200000|2023-06-02 09:30:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1685698500000|2023-06-02 09:35:00|1.28|0.08|1.27|0.07|1.28|0.08|1.26|0.06|0
1685698800000|2023-06-02 09:40:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1685699100000|2023-06-02 09:45:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1685699400000|2023-06-02 09:50:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1685699700000|2023-06-02 09:55:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1685700000000|2023-06-02 10:00:00|1.25|0.05|1.2|0|1.26|0.06|1.2|0|0
1685712300000|2023-06-02 13:25:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1685712600000|2023-06-02 13:30:00|1.21|0.01|1.2|0|1.25|0.05|1.2|0|0
1685713200000|2023-06-02 13:40:00|1.21|0.01|1.24|0.04|1.26|0.06|1.2|0|0
1685713500000|2023-06-02 13:45:00|1.25|0.05|1.2|0|1.25|0.05|1.2|0|0
1685713800000|2023-06-02 13:50:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1685714400000|2023-06-02 14:00:00|1.22|0.02|1.21|0.01|1.22|0.02|1.2|0|0
1685714700000|2023-06-02 14:05:00|1.22|0.02|1.26|0.06|1.29|0.09|1.22|0.02|0
1685715000000|2023-06-02 14:10:00|1.27|0.07|1.34|0.14|1.34|0.14|1.27|0.07|0
1685715300000|2023-06-02 14:15:00|1.33|0.13|1.31|0.11|1.35|0.15|1.29|0.09|0
1685715600000|2023-06-02 14:20:00|1.32|0.12|1.28|0.08|1.33|0.13|1.28|0.08|0
1685715900000|2023-06-02 14:25:00|1.27|0.07|1.32|0.12|1.33|0.13|1.26|0.06|0
1685716200000|2023-06-02 14:30:00|1.33|0.13|1.31|0.11|1.34|0.14|1.29|0.09|0
1685716500000|2023-06-02 14:35:00|1.32|0.12|1.37|0.17|1.37|0.17|1.31|0.11|0
1685716800000|2023-06-02 14:40:00|1.36|0.16|1.51|0.31|1.51|0.31|1.34|0.14|0
1685717100000|2023-06-02 14:45:00|1.5|0.3|1.53|0.33|1.55|0.35|1.5|0.3|0
1685717400000|2023-06-02 14:50:00|1.52|0.32|1.54|0.34|1.55|0.35|1.51|0.31|0
1685717700000|2023-06-02 14:55:00|1.55|0.35|1.57|0.37|1.57|0.37|1.54|0.34|0
1685718000000|2023-06-02 15:00:00|1.58|0.38|1.64|0.44|1.65|0.45|1.57|0.37|0
1685718300000|2023-06-02 15:05:00|1.63|0.43|1.75|0.55|1.76|0.56|1.37|0.17|0
1685718600000|2023-06-02 15:10:00|1.76|0.56|1.76|0.56|1.78|0.58|1.76|0.56|0
1685718900000|2023-06-02 15:15:00|1.77|0.57|1.77|0.57|1.78|0.58|1.76|0.56|0
1685719200000|2023-06-02 15:20:00|1.78|0.58|1.79|0.59|1.81|0.61|1.77|0.57|0
1685719500000|2023-06-02 15:25:00|1.78|0.58|1.57|0.37|1.91|0.71|1.57|0.37|0
1685719800000|2023-06-02 15:30:00|1.58|0.38|1.55|0.35|1.58|0.38|1.54|0.34|0
1685720100000|2023-06-02 15:35:00|1.54|0.34|1.51|0.31|1.54|0.34|1.51|0.31|0
1685720400000|2023-06-02 15:40:00|1.52|0.32|1.53|0.33|1.54|0.34|1.52|0.32|0
1685720700000|2023-06-02 15:45:00|1.52|0.32|1.51|0.31|1.53|0.33|1.5|0.3|0
1685721000000|2023-06-02 15:50:00|1.5|0.3|1.4|0.2|1.51|0.31|1.37|0.17|0
1685721300000|2023-06-02 15:55:00|1.41|0.21|1.43|0.23|1.44|0.24|1.4|0.2|0
1685721600000|2023-06-02 16:00:00|1.44|0.24|1.41|0.21|1.44|0.24|1.4|0.2|0
1685721900000|2023-06-02 16:05:00|1.42|0.22|1.42|0.22|1.43|0.23|1.41|0.21|0
1685722200000|2023-06-02 16:10:00|1.41|0.21|1.4|0.2|1.42|0.22|1.39|0.19|0
1685722500000|2023-06-02 16:15:00|1.39|0.19|1.39|0.19|1.4|0.2|1.38|0.18|0
1685722800000|2023-06-02 16:20:00|1.4|0.2|1.41|0.21|1.42|0.22|1.4|0.2|0
1685723100000|2023-06-02 16:25:00|1.42|0.22|1.43|0.23|1.43|0.23|1.41|0.21|0
1685723400000|2023-06-02 16:30:00|1.44|0.24|1.44|0.24|1.44|0.24|1.41|0.21|0
1685723700000|2023-06-02 16:35:00|1.43|0.23|1.45|0.25|1.45|0.25|1.43|0.23|0
1685724000000|2023-06-02 16:40:00|1.44|0.24|1.45|0.25|1.46|0.26|1.43|0.23|0
1685724300000|2023-06-02 16:45:00|1.46|0.26|1.47|0.27|1.49|0.29|1.45|0.25|0
1685724600000|2023-06-02 16:50:00|1.48|0.28|1.48|0.28|1.49|0.29|1.47|0.27|0
1685724900000|2023-06-02 16:55:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1685725200000|2023-06-02 17:00:00|1.49|0.29|1.47|0.27|1.49|0.29|1.46|0.26|0
1685725500000|2023-06-02 17:05:00|1.48|0.28|1.49|0.29|1.5|0.3|1.47|0.27|0
1685725800000|2023-06-02 17:10:00|1.48|0.28|1.46|0.26|1.48|0.28|1.45|0.25|0
1685726100000|2023-06-02 17:15:00|1.47|0.27|1.48|0.28|1.49|0.29|1.46|0.26|0
1685726400000|2023-06-02 17:20:00|1.49|0.29|1.5|0.3|1.52|0.32|1.49|0.29|0
1685726700000|2023-06-02 17:25:00|1.49|0.29|1.5|0.3|1.51|0.31|1.49|0.29|0
1685727000000|2023-06-02 17:30:00|1.49|0.29|1.48|0.28|1.5|0.3|1.47|0.27|0
1685727300000|2023-06-02 17:35:00|1.47|0.27|1.47|0.27|1.48|0.28|1.46|0.26|0
1685727600000|2023-06-02 17:40:00|1.46|0.26|1.4|0.2|1.47|0.27|1.39|0.19|0
1685727900000|2023-06-02 17:45:00|1.39|0.19|1.41|0.21|1.42|0.22|1.39|0.19|0
1685728200000|2023-06-02 17:50:00|1.4|0.2|1.41|0.21|1.42|0.22|1.4|0.2|0
1685728500000|2023-06-02 17:55:00|1.4|0.2|1.42|0.22|1.43|0.23|1.4|0.2|0
1685728800000|2023-06-02 18:00:00|1.43|0.23|1.42|0.22|1.43|0.23|1.41|0.21|0
1685729100000|2023-06-02 18:05:00|1.41|0.21|1.38|0.18|1.41|0.21|1.36|0.16|0
1685729400000|2023-06-02 18:10:00|1.39|0.19|1.37|0.17|1.39|0.19|1.37|0.17|0
1685729700000|2023-06-02 18:15:00|1.38|0.18|1.38|0.18|1.38|0.18|1.36|0.16|0
1685730000000|2023-06-02 18:20:00|1.39|0.19|1.41|0.21|1.41|0.21|1.39|0.19|0
1685730300000|2023-06-02 18:25:00|1.4|0.2|1.4|0.2|1.41|0.21|1.39|0.19|0
1685730600000|2023-06-02 18:30:00|1.41|0.21|1.41|0.21|1.43|0.23|1.4|0.2|0
1685730900000|2023-06-02 18:35:00|1.42|0.22|1.43|0.23|1.43|0.23|1.41|0.21|0
1685731200000|2023-06-02 18:40:00|1.42|0.22|1.43|0.23|1.44|0.24|1.42|0.22|0
1685731500000|2023-06-02 18:45:00|1.44|0.24|1.44|0.24|1.45|0.25|1.43|0.23|0
1685731800000|2023-06-02 18:50:00|1.43|0.23|1.43|0.23|1.45|0.25|1.43|0.23|0
1685732100000|2023-06-02 18:55:00|1.42|0.22|1.44|0.24|1.44|0.24|1.41|0.21|0
1685732400000|2023-06-02 19:00:00|1.45|0.25|1.47|0.27|1.47|0.27|1.45|0.25|0
1685732700000|2023-06-02 19:05:00|1.46|0.26|1.5|0.3|1.51|0.31|1.44|0.24|0
1685733000000|2023-06-02 19:10:00|1.49|0.29|1.51|0.31|1.52|0.32|1.49|0.29|0
1685733300000|2023-06-02 19:15:00|1.52|0.32|1.53|0.33|1.53|0.33|1.51|0.31|0
1685733600000|2023-06-02 19:20:00|1.52|0.32|1.5|0.3|1.53|0.33|1.5|0.3|0
1685733900000|2023-06-02 19:25:00|1.43|0.23|1.42|0.22|1.44|0.24|1.41|0.21|0
1685734200000|2023-06-02 19:30:00|1.41|0.21|1.42|0.22|1.43|0.23|1.4|0.2|0
1685734500000|2023-06-02 19:35:00|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1685734800000|2023-06-02 19:40:00|1.43|0.23|1.41|0.21|1.44|0.24|1.41|0.21|0
1685735100000|2023-06-02 19:45:00|1.42|0.22|1.43|0.23|1.44|0.24|1.4|0.2|0
1685735400000|2023-06-02 19:50:00|1.41|0.21|1.42|0.22|1.43|0.23|1.4|0.2|0
1685735700000|2023-06-02 19:55:00|1.43|0.23|1.38|0.18|1.43|0.23|1.38|0.18|0
1685736000000|2023-06-02 20:00:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1685736300000|2023-06-02 20:05:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1685736600000|2023-06-02 20:10:00|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1685925300000|2023-06-05 00:35:00|1.66|0.06|1.67|0.07|1.67|0.07|1.66|0.06|0
1685925900000|2023-06-05 00:45:00|1.66|0.06|1.67|0.07|1.67|0.07|1.66|0.06|0
1685926500000|2023-06-05 00:55:00|1.66|0.06|1.66|0.06|1.67|0.07|1.65|0.05|0
1685926800000|2023-06-05 01:00:00|1.65|0.05|1.67|0.07|1.67|0.07|1.65|0.05|0
1685927100000|2023-06-05 01:05:00|1.68|0.08|1.67|0.07|1.68|0.08|1.66|0.06|0
1685927400000|2023-06-05 01:10:00|1.68|0.08|1.68|0.08|1.68|0.08|1.67|0.07|0
1685927700000|2023-06-05 01:15:00|1.67|0.07|1.66|0.06|1.68|0.08|1.65|0.05|0
1685928000000|2023-06-05 01:20:00|1.65|0.05|1.65|0.05|1.66|0.06|1.64|0.04|0
1685928300000|2023-06-05 01:25:00|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1685928600000|2023-06-05 01:30:00|1.64|0.04|1.63|0.03|1.65|0.05|1.63|0.03|0
1685928900000|2023-06-05 01:35:00|1.64|0.04|1.64|0.04|1.64|0.04|1.63|0.03|0
1685929200000|2023-06-05 01:40:00|1.65|0.05|1.64|0.04|1.65|0.05|1.64|0.04|0
1685929500000|2023-06-05 01:45:00|1.65|0.05|1.66|0.06|1.67|0.07|1.65|0.05|0
1685929800000|2023-06-05 01:50:00|1.67|0.07|1.65|0.05|1.67|0.07|1.65|0.05|0
1685930100000|2023-06-05 01:55:00|1.66|0.06|1.66|0.06|1.66|0.06|1.65|0.05|0
1685930400000|2023-06-05 02:00:00|1.65|0.05|1.65|0.05|1.66|0.06|1.65|0.05|0
1685930700000|2023-06-05 02:05:00|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1685931000000|2023-06-05 02:10:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1685931300000|2023-06-05 02:15:00|1.66|0.06|1.66|0.06|1.66|0.06|1.65|0.05|0
1685931600000|2023-06-05 02:20:00|1.65|0.05|1.66|0.06|1.66|0.06|1.64|0.04|0
1685931900000|2023-06-05 02:25:00|1.65|0.05|1.66|0.06|1.66|0.06|1.65|0.05|0
1685932200000|2023-06-05 02:30:00|1.65|0.05|1.96|0.36|1.96|0.36|1.6|0|0
1685932500000|2023-06-05 02:35:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1685932800000|2023-06-05 02:40:00|1.96|0.36|1.95|0.35|1.96|0.36|1.94|0.34|0
1685933100000|2023-06-05 02:45:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1685933400000|2023-06-05 02:50:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1685933700000|2023-06-05 02:55:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1685934000000|2023-06-05 03:00:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1685934300000|2023-06-05 03:05:00|1.96|0.36|1.96|0.36|1.97|0.37|1.96|0.36|0
1685934600000|2023-06-05 03:10:00|1.97|0.37|1.97|0.37|1.97|0.37|1.96|0.36|0
1685934900000|2023-06-05 03:15:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1685935200000|2023-06-05 03:20:00|1.96|0.36|1.98|0.38|1.98|0.38|1.96|0.36|0
1685935500000|2023-06-05 03:25:00|1.97|0.37|1.96|0.36|1.98|0.38|1.96|0.36|0
1685935800000|2023-06-05 03:30:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1685936100000|2023-06-05 03:35:00|1.97|0.37|1.97|0.37|1.98|0.38|1.97|0.37|0
1685936400000|2023-06-05 03:40:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1685936700000|2023-06-05 03:45:00|1.96|0.36|1.94|0.34|1.96|0.36|1.94|0.34|0
1685937000000|2023-06-05 03:50:00|1.95|0.35|1.94|0.34|1.95|0.35|1.94|0.34|0
1685937300000|2023-06-05 03:55:00|1.95|0.35|1.94|0.34|1.95|0.35|1.94|0.34|0
1685937600000|2023-06-05 04:00:00|1.93|0.33|1.94|0.34|1.94|0.34|1.93|0.33|0
1685937900000|2023-06-05 04:05:00|1.93|0.33|1.93|0.33|1.94|0.34|1.93|0.33|0
1685938200000|2023-06-05 04:10:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1685938500000|2023-06-05 04:15:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1685939100000|2023-06-05 04:25:00|1.92|0.32|1.92|0.32|1.92|0.32|1.92|0.32|0
1685939400000|2023-06-05 04:30:00|1.93|0.33|1.92|0.32|1.93|0.33|1.91|0.31|0
1685939700000|2023-06-05 04:35:00|1.91|0.31|1.91|0.31|1.92|0.32|1.91|0.31|0
1685940600000|2023-06-05 04:50:00|1.92|0.32|1.93|0.33|1.93|0.33|1.91|0.31|0
1685940900000|2023-06-05 04:55:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1685941200000|2023-06-05 05:00:00|1.92|0.32|1.92|0.32|1.93|0.33|1.92|0.32|0
1685941500000|2023-06-05 05:05:00|1.93|0.33|1.93|0.33|1.94|0.34|1.93|0.33|0
1685941800000|2023-06-05 05:10:00|1.94|0.34|1.94|0.34|1.94|0.34|1.93|0.33|0
1685942100000|2023-06-05 05:15:00|1.93|0.33|1.93|0.33|1.93|0.33|1.92|0.32|0
1685942400000|2023-06-05 05:20:00|1.92|0.32|1.92|0.32|1.93|0.33|1.92|0.32|0
1685942700000|2023-06-05 05:25:00|1.93|0.33|1.93|0.33|1.93|0.33|1.92|0.32|0
1685943000000|2023-06-05 05:30:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1685943300000|2023-06-05 05:35:00|1.94|0.34|1.95|0.35|1.96|0.36|1.94|0.34|0
1685943600000|2023-06-05 05:40:00|1.94|0.34|1.96|0.36|1.96|0.36|1.94|0.34|0
1685943900000|2023-06-05 05:45:00|1.95|0.35|1.96|0.36|1.96|0.36|1.95|0.35|0
1685944200000|2023-06-05 05:50:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1685944500000|2023-06-05 05:55:00|1.94|0.34|1.95|0.35|1.96|0.36|1.94|0.34|0
1685944800000|2023-06-05 06:00:00|1.96|0.36|1.96|0.36|1.96|0.36|1.95|0.35|0
1685945100000|2023-06-05 06:05:00|1.76|0.56|1.76|0.56|1.77|0.57|1.76|0.56|0
1685945400000|2023-06-05 06:10:00|1.77|0.57|1.76|0.56|1.78|0.58|1.76|0.56|0
1685945700000|2023-06-05 06:15:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1685946000000|2023-06-05 06:20:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1685946300000|2023-06-05 06:25:00|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1685946600000|2023-06-05 06:30:00|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1685946900000|2023-06-05 06:35:00|1.77|0.57|1.61|0.41|1.77|0.57|1.6|0.4|0
1685947500000|2023-06-05 06:45:00|1.6|0.4|1.6|0.4|1.61|0.41|1.6|0.4|0
1685947800000|2023-06-05 06:50:00|1.61|0.41|1.61|0.41|1.61|0.41|1.6|0.4|0
1685948100000|2023-06-05 06:55:00|1.62|0.42|1.62|0.42|1.62|0.42|1.61|0.41|0
1685948400000|2023-06-05 07:00:00|1.63|0.43|1.6|0.4|1.63|0.43|1.59|0.39|0
1685948700000|2023-06-05 07:05:00|1.59|0.39|1.61|0.41|1.61|0.41|1.59|0.39|0
1685949000000|2023-06-05 07:10:00|1.6|0.4|1.62|0.42|1.63|0.43|1.6|0.4|0
1685949300000|2023-06-05 07:15:00|1.61|0.41|1.64|0.44|1.64|0.44|1.61|0.41|0
1685949600000|2023-06-05 07:20:00|1.63|0.43|1.63|0.43|1.64|0.44|1.62|0.42|0
1685949900000|2023-06-05 07:25:00|1.64|0.44|1.65|0.45|1.65|0.45|1.63|0.43|0
1685950200000|2023-06-05 07:30:00|1.64|0.44|1.67|0.47|1.68|0.48|1.64|0.44|0
1685950500000|2023-06-05 07:35:00|1.68|0.48|1.67|0.47|1.68|0.48|1.66|0.46|0
1685950800000|2023-06-05 07:40:00|1.66|0.46|1.66|0.46|1.68|0.48|1.64|0.44|0
1685951100000|2023-06-05 07:45:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1685951400000|2023-06-05 07:50:00|1.66|0.46|1.64|0.44|1.66|0.46|1.63|0.43|0
1685951700000|2023-06-05 07:55:00|1.65|0.45|1.65|0.45|1.66|0.46|1.64|0.44|0
1685952000000|2023-06-05 08:00:00|1.64|0.44|1.66|0.46|1.67|0.47|1.64|0.44|0
1685952300000|2023-06-05 08:05:00|1.67|0.47|1.66|0.46|1.67|0.47|1.65|0.45|0
1685952600000|2023-06-05 08:10:00|1.65|0.45|1.63|0.43|1.66|0.46|1.63|0.43|0
1685952900000|2023-06-05 08:15:00|1.62|0.42|1.63|0.43|1.63|0.43|1.62|0.42|0
1685953200000|2023-06-05 08:20:00|1.62|0.42|1.64|0.44|1.64|0.44|1.62|0.42|0
1685953500000|2023-06-05 08:25:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1685953800000|2023-06-05 08:30:00|1.64|0.44|1.64|0.44|1.66|0.46|1.64|0.44|0
1685954100000|2023-06-05 08:35:00|1.63|0.43|1.64|0.44|1.64|0.44|1.63|0.43|0
1685954400000|2023-06-05 08:40:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1685955000000|2023-06-05 08:50:00|1.62|0.42|1.62|0.42|1.63|0.43|1.62|0.42|0
1685955300000|2023-06-05 08:55:00|1.63|0.43|1.63|0.43|1.63|0.43|1.62|0.42|0
1685955600000|2023-06-05 09:00:00|1.64|0.44|1.63|0.43|1.64|0.44|1.63|0.43|0
1685955900000|2023-06-05 09:05:00|1.62|0.42|1.63|0.43|1.63|0.43|1.62|0.42|0
1685956200000|2023-06-05 09:10:00|1.62|0.42|1.63|0.43|1.63|0.43|1.62|0.42|0
1685956500000|2023-06-05 09:15:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1685956800000|2023-06-05 09:20:00|1.62|0.42|1.62|0.42|1.63|0.43|1.62|0.42|0
1685957100000|2023-06-05 09:25:00|1.63|0.43|1.64|0.44|1.64|0.44|1.62|0.42|0
1685957400000|2023-06-05 09:30:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1685957700000|2023-06-05 09:35:00|1.64|0.44|1.64|0.44|1.64|0.44|1.63|0.43|0
1685958000000|2023-06-05 09:40:00|1.63|0.43|1.62|0.42|1.63|0.43|1.62|0.42|0
1685958300000|2023-06-05 09:45:00|1.63|0.43|1.64|0.44|1.64|0.44|1.63|0.43|0
1685958600000|2023-06-05 09:50:00|1.63|0.43|1.64|0.44|1.64|0.44|1.63|0.43|0
1685958900000|2023-06-05 09:55:00|1.63|0.43|1.62|0.42|1.64|0.44|1.62|0.42|0
1685959200000|2023-06-05 10:00:00|1.63|0.43|1.62|0.42|1.63|0.43|1.61|0.41|0
1685959500000|2023-06-05 10:05:00|1.63|0.43|1.62|0.42|1.63|0.43|1.61|0.41|0
1685959800000|2023-06-05 10:10:00|1.61|0.41|1.61|0.41|1.62|0.42|1.61|0.41|0
1685960100000|2023-06-05 10:15:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1685960400000|2023-06-05 10:20:00|1.62|0.42|1.62|0.42|1.62|0.42|1.61|0.41|0
1685960700000|2023-06-05 10:25:00|1.61|0.41|1.63|0.43|1.63|0.43|1.61|0.41|0
1685961000000|2023-06-05 10:30:00|1.64|0.44|1.64|0.44|1.64|0.44|1.63|0.43|0
1685961300000|2023-06-05 10:35:00|1.63|0.43|1.64|0.44|1.64|0.44|1.63|0.43|0
1685961600000|2023-06-05 10:40:00|1.63|0.43|1.64|0.44|1.64|0.44|1.63|0.43|0
1685961900000|2023-06-05 10:45:00|1.65|0.45|1.65|0.45|1.65|0.45|1.64|0.44|0
1685962200000|2023-06-05 10:50:00|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1685962500000|2023-06-05 10:55:00|1.66|0.46|1.66|0.46|1.66|0.46|1.65|0.45|0
1685962800000|2023-06-05 11:00:00|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1685963100000|2023-06-05 11:05:00|1.67|0.47|1.66|0.46|1.67|0.47|1.65|0.45|0
1685963400000|2023-06-05 11:10:00|1.67|0.47|1.67|0.47|1.67|0.47|1.66|0.46|0
1685963700000|2023-06-05 11:15:00|1.66|0.46|1.65|0.45|1.67|0.47|1.65|0.45|0
1685964000000|2023-06-05 11:20:00|1.66|0.46|1.64|0.44|1.66|0.46|1.64|0.44|0
1685964300000|2023-06-05 11:25:00|1.63|0.43|1.64|0.44|1.64|0.44|1.63|0.43|0
1685964600000|2023-06-05 11:30:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1685964900000|2023-06-05 11:35:00|1.64|0.44|1.64|0.44|1.65|0.45|1.64|0.44|0
1685965200000|2023-06-05 11:40:00|1.63|0.43|1.63|0.43|1.63|0.43|1.63|0.43|0
1685965500000|2023-06-05 11:45:00|1.64|0.44|1.64|0.44|1.64|0.44|1.63|0.43|0
1685965800000|2023-06-05 11:50:00|1.63|0.43|1.64|0.44|1.64|0.44|1.63|0.43|0
1685966100000|2023-06-05 11:55:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1685966400000|2023-06-05 12:00:00|1.64|0.44|1.62|0.42|1.64|0.44|1.61|0.41|0
1685966700000|2023-06-05 12:05:00|1.63|0.43|1.64|0.44|1.65|0.45|1.63|0.43|0
1685967000000|2023-06-05 12:10:00|1.63|0.43|1.62|0.42|1.64|0.44|1.62|0.42|0
1685967300000|2023-06-05 12:15:00|1.63|0.43|1.62|0.42|1.64|0.44|1.62|0.42|0
1685967600000|2023-06-05 12:20:00|1.63|0.43|1.63|0.43|1.63|0.43|1.63|0.43|0
1685967900000|2023-06-05 12:25:00|1.64|0.44|1.63|0.43|1.64|0.44|1.63|0.43|0
1685968200000|2023-06-05 12:30:00|1.62|0.42|1.63|0.43|1.63|0.43|1.62|0.42|0
1685968500000|2023-06-05 12:35:00|1.64|0.44|1.63|0.43|1.64|0.44|1.63|0.43|0
1685968800000|2023-06-05 12:40:00|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1685969100000|2023-06-05 12:45:00|1.64|0.44|1.65|0.45|1.66|0.46|1.64|0.44|0
1685969400000|2023-06-05 12:50:00|1.64|0.44|1.63|0.43|1.64|0.44|1.63|0.43|0
1685969700000|2023-06-05 12:55:00|1.64|0.44|1.63|0.43|1.64|0.44|1.62|0.42|0
1685970000000|2023-06-05 13:00:00|1.62|0.42|1.64|0.44|1.65|0.45|1.62|0.42|0
1685970300000|2023-06-05 13:05:00|1.65|0.45|1.65|0.45|1.66|0.46|1.64|0.44|0
1685970600000|2023-06-05 13:10:00|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1685970900000|2023-06-05 13:15:00|1.64|0.44|1.67|0.47|1.67|0.47|1.64|0.44|0
1685971200000|2023-06-05 13:20:00|1.68|0.48|1.66|0.46|1.68|0.48|1.65|0.45|0
1685971500000|2023-06-05 13:25:00|1.67|0.47|1.65|0.45|1.67|0.47|1.65|0.45|0
1685971800000|2023-06-05 13:30:00|1.67|0.47|1.7|0.5|1.7|0.5|1.65|0.45|0
1685972100000|2023-06-05 13:35:00|1.71|0.51|1.73|0.53|1.74|0.54|1.7|0.5|0
1685972400000|2023-06-05 13:40:00|1.72|0.52|1.75|0.55|1.77|0.57|1.72|0.52|0
1685972700000|2023-06-05 13:45:00|1.76|0.56|1.73|0.53|1.77|0.57|1.72|0.52|0
1685973000000|2023-06-05 13:50:00|1.72|0.52|1.66|0.46|1.72|0.52|1.66|0.46|0
1685973300000|2023-06-05 13:55:00|1.65|0.45|1.66|0.46|1.69|0.49|1.62|0.42|0
1685973600000|2023-06-05 14:00:00|1.68|0.48|1.7|0.5|1.8|0.6|1.66|0.46|0
1685973900000|2023-06-05 14:05:00|1.71|0.51|1.64|0.44|1.71|0.51|1.62|0.42|0
1685974200000|2023-06-05 14:10:00|1.65|0.45|1.62|0.42|1.69|0.49|1.6|0.4|0
1685974500000|2023-06-05 14:15:00|1.63|0.43|1.63|0.43|1.65|0.45|1.59|0.39|0
1685974800000|2023-06-05 14:20:00|1.62|0.42|1.62|0.42|1.64|0.44|1.6|0.4|0
1685975100000|2023-06-05 14:25:00|1.63|0.43|1.62|0.42|1.64|0.44|1.6|0.4|0
1685975400000|2023-06-05 14:30:00|1.63|0.43|1.66|0.46|1.67|0.47|1.61|0.41|0
1685975700000|2023-06-05 14:35:00|1.65|0.45|1.64|0.44|1.68|0.48|1.63|0.43|0
1685976000000|2023-06-05 14:40:00|1.65|0.45|1.68|0.48|1.68|0.48|1.63|0.43|0
1685976300000|2023-06-05 14:45:00|1.69|0.49|1.71|0.51|1.73|0.53|1.68|0.48|0
1685976600000|2023-06-05 14:50:00|1.7|0.5|1.71|0.51|1.73|0.53|1.69|0.49|0
1685976900000|2023-06-05 14:55:00|1.72|0.52|1.7|0.5|1.73|0.53|1.67|0.47|0
1685977200000|2023-06-05 15:00:00|1.69|0.49|1.68|0.48|1.73|0.53|1.68|0.48|0
1685977500000|2023-06-05 15:05:00|1.67|0.47|1.72|0.52|1.72|0.52|1.67|0.47|0
1685977800000|2023-06-05 15:10:00|1.71|0.51|1.69|0.49|1.72|0.52|1.69|0.49|0
1685978100000|2023-06-05 15:15:00|1.7|0.5|1.7|0.5|1.71|0.51|1.69|0.49|0
1685978400000|2023-06-05 15:20:00|1.71|0.51|1.7|0.5|1.71|0.51|1.67|0.47|0
1685978700000|2023-06-05 15:25:00|1.69|0.49|1.73|0.53|1.74|0.54|1.68|0.48|0
1685979000000|2023-06-05 15:30:00|1.72|0.52|1.74|0.54|1.75|0.55|1.72|0.52|0
1685979300000|2023-06-05 15:35:00|1.73|0.53|1.72|0.52|1.73|0.53|1.7|0.5|0
1685979600000|2023-06-05 15:40:00|1.71|0.51|1.73|0.53|1.75|0.55|1.7|0.5|0
1685979900000|2023-06-05 15:45:00|1.74|0.54|1.74|0.54|1.74|0.54|1.72|0.52|0
1685980200000|2023-06-05 15:50:00|1.73|0.53|1.75|0.55|1.76|0.56|1.73|0.53|0
1685980500000|2023-06-05 15:55:00|1.74|0.54|1.73|0.53|1.76|0.56|1.72|0.52|0
1685980800000|2023-06-05 16:00:00|1.74|0.54|1.69|0.49|1.75|0.55|1.68|0.48|0
1685981100000|2023-06-05 16:05:00|1.68|0.48|1.74|0.54|1.74|0.54|1.68|0.48|0
1685981400000|2023-06-05 16:10:00|1.75|0.55|1.78|0.58|1.79|0.59|1.73|0.53|0
1685981700000|2023-06-05 16:15:00|1.79|0.59|1.78|0.58|1.79|0.59|1.77|0.57|0
1685982000000|2023-06-05 16:20:00|1.77|0.57|1.76|0.56|1.78|0.58|1.74|0.54|0
1685982300000|2023-06-05 16:25:00|1.75|0.55|1.77|0.57|1.78|0.58|1.74|0.54|0
1685982600000|2023-06-05 16:30:00|1.78|0.58|1.77|0.57|1.78|0.58|1.77|0.57|0
1685982900000|2023-06-05 16:35:00|1.76|0.56|1.77|0.57|1.78|0.58|1.75|0.55|0
1685983200000|2023-06-05 16:40:00|1.76|0.56|1.77|0.57|1.78|0.58|1.76|0.56|0
1685983500000|2023-06-05 16:45:00|1.78|0.58|1.78|0.58|1.79|0.59|1.77|0.57|0
1685983800000|2023-06-05 16:50:00|1.79|0.59|1.72|0.52|1.81|0.61|1.72|0.52|0
1685984100000|2023-06-05 16:55:00|1.73|0.53|1.73|0.53|1.73|0.53|1.71|0.51|0
1685984400000|2023-06-05 17:00:00|1.74|0.54|1.71|0.51|1.74|0.54|1.7|0.5|0
1685984700000|2023-06-05 17:05:00|1.7|0.5|1.73|0.53|1.73|0.53|1.7|0.5|0
1685985000000|2023-06-05 17:10:00|1.74|0.54|1.7|0.5|1.74|0.54|1.7|0.5|0
1685985300000|2023-06-05 17:15:00|1.69|0.49|1.68|0.48|1.7|0.5|1.66|0.46|0
1685985600000|2023-06-05 17:20:00|1.67|0.47|1.68|0.48|1.68|0.48|1.66|0.46|0
1685985900000|2023-06-05 17:25:00|1.67|0.47|1.61|0.41|1.67|0.47|1.59|0.39|0
1685986200000|2023-06-05 17:30:00|1.6|0.4|1.6|0.4|1.61|0.41|1.58|0.38|0
1685986500000|2023-06-05 17:35:00|1.59|0.39|1.58|0.38|1.59|0.39|1.56|0.36|0
1685986800000|2023-06-05 17:40:00|1.59|0.39|1.58|0.38|1.59|0.39|1.57|0.37|0
1685987100000|2023-06-05 17:45:00|1.57|0.37|1.58|0.38|1.6|0.4|1.57|0.37|0
1685987400000|2023-06-05 17:50:00|1.59|0.39|1.58|0.38|1.59|0.39|1.57|0.37|0
1685987700000|2023-06-05 17:55:00|1.57|0.37|1.61|0.41|1.61|0.41|1.56|0.36|0
1685988000000|2023-06-05 18:00:00|1.6|0.4|1.59|0.39|1.61|0.41|1.58|0.38|0
1685988300000|2023-06-05 18:05:00|1.6|0.4|1.56|0.36|1.6|0.4|1.54|0.34|0
1685988600000|2023-06-05 18:10:00|1.55|0.35|1.55|0.35|1.57|0.37|1.52|0.32|0
1685988900000|2023-06-05 18:15:00|1.54|0.34|1.56|0.36|1.57|0.37|1.53|0.33|0
1685989200000|2023-06-05 18:20:00|1.57|0.37|1.57|0.37|1.58|0.38|1.55|0.35|0
1685989500000|2023-06-05 18:25:00|1.56|0.36|1.55|0.35|1.56|0.36|1.52|0.32|0
1685989800000|2023-06-05 18:30:00|1.56|0.36|1.41|0.21|1.56|0.36|1.39|0.19|0
1685990100000|2023-06-05 18:35:00|1.42|0.22|1.42|0.22|1.47|0.27|1.41|0.21|0
1685990400000|2023-06-05 18:40:00|1.43|0.23|1.6|0.4|1.61|0.41|1.42|0.22|0
1685990700000|2023-06-05 18:45:00|1.59|0.39|1.57|0.37|1.59|0.39|1.55|0.35|0
1685991000000|2023-06-05 18:50:00|1.56|0.36|1.64|0.44|1.64|0.44|1.54|0.34|0
1685991300000|2023-06-05 18:55:00|1.63|0.43|1.67|0.47|1.67|0.47|1.63|0.43|0
1685991600000|2023-06-05 19:00:00|1.68|0.48|1.56|0.36|1.69|0.49|1.54|0.34|0
1685991900000|2023-06-05 19:05:00|1.55|0.35|1.55|0.35|1.6|0.4|1.53|0.33|0
1685992200000|2023-06-05 19:10:00|1.54|0.34|1.62|0.42|1.63|0.43|1.54|0.34|0
1685992500000|2023-06-05 19:15:00|1.63|0.43|1.61|0.41|1.63|0.43|1.59|0.39|0
1685992800000|2023-06-05 19:20:00|1.62|0.42|1.51|0.31|1.64|0.44|1.5|0.3|0
1685993100000|2023-06-05 19:25:00|1.5|0.3|1.49|0.29|1.5|0.3|1.47|0.27|0
1685993400000|2023-06-05 19:30:00|1.48|0.28|1.49|0.29|1.51|0.31|1.48|0.28|0
1685993700000|2023-06-05 19:35:00|1.48|0.28|1.51|0.31|1.51|0.31|1.47|0.27|0
1685994000000|2023-06-05 19:40:00|1.52|0.32|1.52|0.32|1.53|0.33|1.5|0.3|0
1685994300000|2023-06-05 19:45:00|1.51|0.31|1.53|0.33|1.53|0.33|1.49|0.29|0
1685994600000|2023-06-05 19:50:00|1.54|0.34|1.51|0.31|1.54|0.34|1.5|0.3|0
1685994900000|2023-06-05 19:55:00|1.5|0.3|1.48|0.28|1.51|0.31|1.48|0.28|0
1685995200000|2023-06-05 20:00:00|1.49|0.29|1.49|0.29|1.5|0.3|1.48|0.28|0
1685995500000|2023-06-05 20:05:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1685995800000|2023-06-05 20:10:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1685996100000|2023-06-05 20:15:00|1.7|0.1|1.7|0.1|1.7|0.1|1.69|0.09|0
1685996400000|2023-06-05 20:20:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1685997300000|2023-06-05 20:35:00|1.64|0.04|1.64|0.04|1.64|0.04|1.63|0.03|0
1685997600000|2023-06-05 20:40:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1685997900000|2023-06-05 20:45:00|1.65|0.05|1.65|0.05|1.65|0.05|1.64|0.04|0
1685998200000|2023-06-05 20:50:00|1.64|0.04|1.64|0.04|1.64|0.04|1.63|0.03|0
1685998500000|2023-06-05 20:55:00|1.63|0.03|1.62|0.02|1.63|0.03|1.61|0.01|0
1685998800000|2023-06-05 21:00:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1685999100000|2023-06-05 21:05:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1685999400000|2023-06-05 21:10:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1685999700000|2023-06-05 21:15:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1686000600000|2023-06-05 21:30:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1686000900000|2023-06-05 21:35:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1686001500000|2023-06-05 21:45:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1686001800000|2023-06-05 21:50:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1686002400000|2023-06-05 22:00:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1686002700000|2023-06-05 22:05:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1686003000000|2023-06-05 22:10:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1686013200000|2023-06-06 01:00:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1686013500000|2023-06-06 01:05:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1686013800000|2023-06-06 01:10:00|1.61|0.01|1.62|0.02|1.62|0.02|1.6|0|0
1686014100000|2023-06-06 01:15:00|1.61|0.01|1.65|0.05|1.65|0.05|1.61|0.01|0
1686014400000|2023-06-06 01:20:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1686015000000|2023-06-06 01:30:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1686015600000|2023-06-06 01:40:00|1.65|0.05|1.64|0.04|1.65|0.05|1.64|0.04|0
1686015900000|2023-06-06 01:45:00|1.63|0.03|1.63|0.03|1.64|0.04|1.63|0.03|0
1686016200000|2023-06-06 01:50:00|1.64|0.04|1.65|0.05|1.65|0.05|1.63|0.03|0
1686016500000|2023-06-06 01:55:00|1.64|0.04|1.66|0.06|1.66|0.06|1.64|0.04|0
1686016800000|2023-06-06 02:00:00|1.65|0.05|1.65|0.05|1.66|0.06|1.65|0.05|0
1686017100000|2023-06-06 02:05:00|1.66|0.06|1.67|0.07|1.67|0.07|1.66|0.06|0
1686018300000|2023-06-06 02:25:00|1.66|0.06|1.67|0.07|1.67|0.07|1.66|0.06|0
1686018600000|2023-06-06 02:30:00|1.66|0.06|1.67|0.07|1.67|0.07|1.66|0.06|0
1686018900000|2023-06-06 02:35:00|1.66|0.06|1.66|0.06|1.67|0.07|1.66|0.06|0
1686019200000|2023-06-06 02:40:00|1.67|0.07|1.66|0.06|1.67|0.07|1.66|0.06|0
1686019800000|2023-06-06 02:50:00|1.67|0.07|1.66|0.06|1.67|0.07|1.66|0.06|0
1686020100000|2023-06-06 02:55:00|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1686020400000|2023-06-06 03:00:00|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1686020700000|2023-06-06 03:05:00|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1686021000000|2023-06-06 03:10:00|1.66|0.06|1.66|0.06|1.66|0.06|1.65|0.05|0
1686021300000|2023-06-06 03:15:00|1.65|0.05|1.65|0.05|1.66|0.06|1.65|0.05|0
1686021600000|2023-06-06 03:20:00|1.66|0.06|1.66|0.06|1.66|0.06|1.65|0.05|0
1686022200000|2023-06-06 03:30:00|1.67|0.07|1.65|0.05|1.67|0.07|1.65|0.05|0
1686022500000|2023-06-06 03:35:00|1.64|0.04|1.64|0.04|1.65|0.05|1.63|0.03|0
1686023100000|2023-06-06 03:45:00|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1686023400000|2023-06-06 03:50:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1686023700000|2023-06-06 03:55:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1686024000000|2023-06-06 04:00:00|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1686024300000|2023-06-06 04:05:00|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1686024600000|2023-06-06 04:10:00|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1686024900000|2023-06-06 04:15:00|1.65|0.05|1.65|0.05|1.66|0.06|1.65|0.05|0
1686025200000|2023-06-06 04:20:00|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1686025500000|2023-06-06 04:25:00|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1686025800000|2023-06-06 04:30:00|1.66|0.06|1.68|0.08|1.68|0.08|1.66|0.06|0
1686026100000|2023-06-06 04:35:00|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1686026400000|2023-06-06 04:40:00|1.68|0.08|1.68|0.08|1.68|0.08|1.67|0.07|0
1686026700000|2023-06-06 04:45:00|1.67|0.07|1.67|0.07|1.68|0.08|1.67|0.07|0
1686027000000|2023-06-06 04:50:00|1.68|0.08|1.67|0.07|1.68|0.08|1.67|0.07|0
1686027300000|2023-06-06 04:55:00|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1686027600000|2023-06-06 05:00:00|1.65|0.05|1.66|0.06|1.67|0.07|1.65|0.05|0
1686027900000|2023-06-06 05:05:00|1.67|0.07|1.67|0.07|1.67|0.07|1.66|0.06|0
1686028200000|2023-06-06 05:10:00|1.68|0.08|1.68|0.08|1.68|0.08|1.67|0.07|0
1686028500000|2023-06-06 05:15:00|1.67|0.07|1.68|0.08|1.68|0.08|1.67|0.07|0
1686028800000|2023-06-06 05:20:00|1.67|0.07|1.67|0.07|1.68|0.08|1.66|0.06|0
1686029100000|2023-06-06 05:25:00|1.66|0.06|1.67|0.07|1.67|0.07|1.66|0.06|0
1686029400000|2023-06-06 05:30:00|1.66|0.06|1.67|0.07|1.67|0.07|1.66|0.06|0
1686029700000|2023-06-06 05:35:00|1.66|0.06|1.66|0.06|1.67|0.07|1.66|0.06|0
1686030000000|2023-06-06 05:40:00|1.65|0.05|1.66|0.06|1.66|0.06|1.65|0.05|0
1686030300000|2023-06-06 05:45:00|1.65|0.05|1.65|0.05|1.66|0.06|1.65|0.05|0
1686030600000|2023-06-06 05:50:00|1.66|0.06|1.66|0.06|1.66|0.06|1.65|0.05|0
1686030900000|2023-06-06 05:55:00|1.65|0.05|1.64|0.04|1.66|0.06|1.64|0.04|0
1686031200000|2023-06-06 06:00:00|1.63|0.03|1.62|0.02|1.63|0.03|1.61|0.01|0
1686031500000|2023-06-06 06:05:00|1.42|0.22|1.42|0.22|1.43|0.23|1.41|0.21|0
1686031800000|2023-06-06 06:10:00|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1686032100000|2023-06-06 06:15:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1686032400000|2023-06-06 06:20:00|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1686032700000|2023-06-06 06:25:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1686033000000|2023-06-06 06:30:00|1.45|0.25|1.43|0.23|1.45|0.25|1.43|0.23|0
1686033300000|2023-06-06 06:35:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1686033600000|2023-06-06 06:40:00|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1686033900000|2023-06-06 06:45:00|1.41|0.21|1.49|0.29|1.5|0.3|1.4|0.2|0
1686034200000|2023-06-06 06:50:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1686034500000|2023-06-06 06:55:00|1.5|0.3|1.48|0.28|1.5|0.3|1.48|0.28|0
1686034800000|2023-06-06 07:00:00|1.49|0.29|1.51|0.31|1.53|0.33|1.49|0.29|0
1686035100000|2023-06-06 07:05:00|1.5|0.3|1.52|0.32|1.52|0.32|1.49|0.29|0
1686035400000|2023-06-06 07:10:00|1.51|0.31|1.52|0.32|1.53|0.33|1.51|0.31|0
1686035700000|2023-06-06 07:15:00|1.53|0.33|1.51|0.31|1.53|0.33|1.51|0.31|0
1686036000000|2023-06-06 07:20:00|1.52|0.32|1.52|0.32|1.53|0.33|1.51|0.31|0
1686036300000|2023-06-06 07:25:00|1.53|0.33|1.56|0.36|1.57|0.37|1.53|0.33|0
1686036600000|2023-06-06 07:30:00|1.55|0.35|1.56|0.36|1.57|0.37|1.55|0.35|0
1686036900000|2023-06-06 07:35:00|1.57|0.37|1.53|0.33|1.57|0.37|1.53|0.33|0
1686037200000|2023-06-06 07:40:00|1.52|0.32|1.54|0.34|1.54|0.34|1.52|0.32|0
1686037500000|2023-06-06 07:45:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1686037800000|2023-06-06 07:50:00|1.54|0.34|1.56|0.36|1.56|0.36|1.54|0.34|0
1686038100000|2023-06-06 07:55:00|1.55|0.35|1.54|0.34|1.56|0.36|1.54|0.34|0
1686038400000|2023-06-06 08:00:00|1.55|0.35|1.56|0.36|1.57|0.37|1.54|0.34|0
1686038700000|2023-06-06 08:05:00|1.57|0.37|1.53|0.33|1.57|0.37|1.53|0.33|0
1686039000000|2023-06-06 08:10:00|1.52|0.32|1.53|0.33|1.54|0.34|1.51|0.31|0
1686039300000|2023-06-06 08:15:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1686039600000|2023-06-06 08:20:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1686039900000|2023-06-06 08:25:00|1.52|0.32|1.51|0.31|1.53|0.33|1.51|0.31|0
1686040200000|2023-06-06 08:30:00|1.5|0.3|1.5|0.3|1.5|0.3|1.49|0.29|0
1686040500000|2023-06-06 08:35:00|1.49|0.29|1.51|0.31|1.52|0.32|1.49|0.29|0
1686040800000|2023-06-06 08:40:00|1.52|0.32|1.51|0.31|1.52|0.32|1.5|0.3|0
1686041100000|2023-06-06 08:45:00|1.52|0.32|1.5|0.3|1.52|0.32|1.5|0.3|0
1686041400000|2023-06-06 08:50:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1686041700000|2023-06-06 08:55:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1686042000000|2023-06-06 09:00:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1686042300000|2023-06-06 09:05:00|1.5|0.3|1.48|0.28|1.5|0.3|1.47|0.27|0
1686042600000|2023-06-06 09:10:00|1.47|0.27|1.48|0.28|1.49|0.29|1.47|0.27|0
1686042900000|2023-06-06 09:15:00|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1686043200000|2023-06-06 09:20:00|1.48|0.28|1.49|0.29|1.49|0.29|1.47|0.27|0
1686043500000|2023-06-06 09:25:00|1.5|0.3|1.49|0.29|1.5|0.3|1.48|0.28|0
1686043800000|2023-06-06 09:30:00|1.48|0.28|1.49|0.29|1.5|0.3|1.48|0.28|0
1686044100000|2023-06-06 09:35:00|1.48|0.28|1.5|0.3|1.5|0.3|1.48|0.28|0
1686044400000|2023-06-06 09:40:00|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1686044700000|2023-06-06 09:45:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1686045000000|2023-06-06 09:50:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1686045300000|2023-06-06 09:55:00|1.5|0.3|1.49|0.29|1.5|0.3|1.48|0.28|0
1686045600000|2023-06-06 10:00:00|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1686045900000|2023-06-06 10:05:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1686046200000|2023-06-06 10:10:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1686046500000|2023-06-06 10:15:00|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1686046800000|2023-06-06 10:20:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1686047100000|2023-06-06 10:25:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1686047400000|2023-06-06 10:30:00|1.49|0.29|1.48|0.28|1.5|0.3|1.48|0.28|0
1686047700000|2023-06-06 10:35:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1686048000000|2023-06-06 10:40:00|1.49|0.29|1.49|0.29|1.5|0.3|1.48|0.28|0
1686048300000|2023-06-06 10:45:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1686048600000|2023-06-06 10:50:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1686048900000|2023-06-06 10:55:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1686049200000|2023-06-06 11:00:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1686049500000|2023-06-06 11:05:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1686049800000|2023-06-06 11:10:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1686050100000|2023-06-06 11:15:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1686050400000|2023-06-06 11:20:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1686050700000|2023-06-06 11:25:00|1.48|0.28|1.51|0.31|1.51|0.31|1.48|0.28|0
1686051000000|2023-06-06 11:30:00|1.5|0.3|1.5|0.3|1.51|0.31|1.49|0.29|0
1686051300000|2023-06-06 11:35:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1686051600000|2023-06-06 11:40:00|1.5|0.3|1.51|0.31|1.51|0.31|1.49|0.29|0
1686051900000|2023-06-06 11:45:00|1.52|0.32|1.51|0.31|1.52|0.32|1.5|0.3|0
1686052200000|2023-06-06 11:50:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1686052500000|2023-06-06 11:55:00|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1686052800000|2023-06-06 12:00:00|1.51|0.31|1.52|0.32|1.53|0.33|1.51|0.31|0
1686053100000|2023-06-06 12:05:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1686053400000|2023-06-06 12:10:00|1.5|0.3|1.48|0.28|1.5|0.3|1.48|0.28|0
1686053700000|2023-06-06 12:15:00|1.49|0.29|1.5|0.3|1.51|0.31|1.49|0.29|0
1686054000000|2023-06-06 12:20:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1686054300000|2023-06-06 12:25:00|1.49|0.29|1.47|0.27|1.49|0.29|1.47|0.27|0
1686054600000|2023-06-06 12:30:00|1.48|0.28|1.48|0.28|1.49|0.29|1.47|0.27|0
1686054900000|2023-06-06 12:35:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1686055200000|2023-06-06 12:40:00|1.48|0.28|1.49|0.29|1.5|0.3|1.48|0.28|0
1686055500000|2023-06-06 12:45:00|1.5|0.3|1.5|0.3|1.5|0.3|1.49|0.29|0
1686055800000|2023-06-06 12:50:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1686056100000|2023-06-06 12:55:00|1.48|0.28|1.43|0.23|1.49|0.29|1.42|0.22|0
1686056400000|2023-06-06 13:00:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1686056700000|2023-06-06 13:05:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1686057000000|2023-06-06 13:10:00|1.43|0.23|1.45|0.25|1.45|0.25|1.43|0.23|0
1686057300000|2023-06-06 13:15:00|1.46|0.26|1.45|0.25|1.46|0.26|1.44|0.24|0
1686057600000|2023-06-06 13:20:00|1.44|0.24|1.45|0.25|1.46|0.26|1.44|0.24|0
1686057900000|2023-06-06 13:25:00|1.44|0.24|1.42|0.22|1.44|0.24|1.42|0.22|0
1686058200000|2023-06-06 13:30:00|1.41|0.21|1.38|0.18|1.41|0.21|1.36|0.16|0
1686058500000|2023-06-06 13:35:00|1.37|0.17|1.38|0.18|1.39|0.19|1.36|0.16|0
1686058800000|2023-06-06 13:40:00|1.39|0.19|1.4|0.2|1.41|0.21|1.38|0.18|0
1686059100000|2023-06-06 13:45:00|1.39|0.19|1.43|0.23|1.43|0.23|1.39|0.19|0
1686059400000|2023-06-06 13:50:00|1.42|0.22|1.41|0.21|1.43|0.23|1.4|0.2|0
1686059700000|2023-06-06 13:55:00|1.42|0.22|1.41|0.21|1.42|0.22|1.4|0.2|0
1686060000000|2023-06-06 14:00:00|1.42|0.22|1.41|0.21|1.44|0.24|1.4|0.2|0
1686060300000|2023-06-06 14:05:00|1.42|0.22|1.48|0.28|1.48|0.28|1.41|0.21|0
1686060600000|2023-06-06 14:10:00|1.49|0.29|1.47|0.27|1.51|0.31|1.46|0.26|0
1686060900000|2023-06-06 14:15:00|1.46|0.26|1.5|0.3|1.5|0.3|1.45|0.25|0
1686061200000|2023-06-06 14:20:00|1.49|0.29|1.5|0.3|1.5|0.3|1.48|0.28|0
1686061500000|2023-06-06 14:25:00|1.49|0.29|1.43|0.23|1.51|0.31|1.43|0.23|0
1686061800000|2023-06-06 14:30:00|1.44|0.24|1.44|0.24|1.46|0.26|1.43|0.23|0
1686062100000|2023-06-06 14:35:00|1.43|0.23|1.42|0.22|1.44|0.24|1.42|0.22|0
1686062400000|2023-06-06 14:40:00|1.43|0.23|1.45|0.25|1.45|0.25|1.42|0.22|0
1686062700000|2023-06-06 14:45:00|1.46|0.26|1.52|0.32|1.52|0.32|1.46|0.26|0
1686063000000|2023-06-06 14:50:00|1.53|0.33|1.5|0.3|1.53|0.33|1.49|0.29|0
1686063300000|2023-06-06 14:55:00|1.49|0.29|1.5|0.3|1.5|0.3|1.48|0.28|0
1686063600000|2023-06-06 15:00:00|1.49|0.29|1.5|0.3|1.51|0.31|1.48|0.28|0
1686063900000|2023-06-06 15:05:00|1.51|0.31|1.49|0.29|1.51|0.31|1.48|0.28|0
1686064200000|2023-06-06 15:10:00|1.48|0.28|1.47|0.27|1.5|0.3|1.47|0.27|0
1686064500000|2023-06-06 15:15:00|1.48|0.28|1.48|0.28|1.5|0.3|1.47|0.27|0
1686064800000|2023-06-06 15:20:00|1.49|0.29|1.43|0.23|1.49|0.29|1.43|0.23|0
1686065100000|2023-06-06 15:25:00|1.42|0.22|1.34|0.14|1.44|0.24|1.34|0.14|0
1686065400000|2023-06-06 15:30:00|1.35|0.15|1.35|0.15|1.37|0.17|1.34|0.14|0
1686065700000|2023-06-06 15:35:00|1.34|0.14|1.38|0.18|1.38|0.18|1.34|0.14|0
1686066000000|2023-06-06 15:40:00|1.37|0.17|1.36|0.16|1.37|0.17|1.35|0.15|0
1686066300000|2023-06-06 15:45:00|1.37|0.17|1.4|0.2|1.41|0.21|1.36|0.16|0
1686066600000|2023-06-06 15:50:00|1.41|0.21|1.4|0.2|1.41|0.21|1.39|0.19|0
1686066900000|2023-06-06 15:55:00|1.39|0.19|1.4|0.2|1.41|0.21|1.39|0.19|0
1686067200000|2023-06-06 16:00:00|1.41|0.21|1.41|0.21|1.42|0.22|1.4|0.2|0
1686067500000|2023-06-06 16:05:00|1.4|0.2|1.38|0.18|1.41|0.21|1.36|0.16|0
1686067800000|2023-06-06 16:10:00|1.39|0.19|1.36|0.16|1.39|0.19|1.36|0.16|0
1686068100000|2023-06-06 16:15:00|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1686068400000|2023-06-06 16:20:00|1.36|0.16|1.35|0.15|1.37|0.17|1.35|0.15|0
1686068700000|2023-06-06 16:25:00|1.36|0.16|1.35|0.15|1.38|0.18|1.35|0.15|0
1686069000000|2023-06-06 16:30:00|1.36|0.16|1.31|0.11|1.36|0.16|1.3|0.1|0
1686069300000|2023-06-06 16:35:00|1.3|0.1|1.28|0.08|1.31|0.11|1.27|0.07|0
1686069600000|2023-06-06 16:40:00|1.27|0.07|1.27|0.07|1.28|0.08|1.25|0.05|0
1686069900000|2023-06-06 16:45:00|1.28|0.08|1.26|0.06|1.28|0.08|1.26|0.06|0
1686070200000|2023-06-06 16:50:00|1.25|0.05|1.24|0.04|1.28|0.08|1.24|0.04|0
1686070500000|2023-06-06 16:55:00|1.23|0.03|1.22|0.02|1.24|0.04|1.21|0.01|0
1686070800000|2023-06-06 17:00:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1686071100000|2023-06-06 17:05:00|1.23|0.03|1.26|0.06|1.26|0.06|1.22|0.02|0
1686071400000|2023-06-06 17:10:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1686071700000|2023-06-06 17:15:00|1.27|0.07|1.26|0.06|1.29|0.09|1.26|0.06|0
1686072000000|2023-06-06 17:20:00|1.25|0.05|1.2|0|1.25|0.05|1.2|0|0
1686075900000|2023-06-06 18:25:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1686076200000|2023-06-06 18:30:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1686076500000|2023-06-06 18:35:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1686076800000|2023-06-06 18:40:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1686077100000|2023-06-06 18:45:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1686077400000|2023-06-06 18:50:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1686077700000|2023-06-06 18:55:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1686078000000|2023-06-06 19:00:00|1.24|0.04|1.24|0.04|1.25|0.05|1.23|0.03|0
1686078300000|2023-06-06 19:05:00|1.23|0.03|1.25|0.05|1.25|0.05|1.23|0.03|0
1686078600000|2023-06-06 19:10:00|1.24|0.04|1.23|0.03|1.25|0.05|1.23|0.03|0
1686078900000|2023-06-06 19:15:00|1.24|0.04|1.25|0.05|1.25|0.05|1.23|0.03|0
1686079200000|2023-06-06 19:20:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1686079500000|2023-06-06 19:25:00|1.27|0.07|1.26|0.06|1.27|0.07|1.25|0.05|0
1686079800000|2023-06-06 19:30:00|1.25|0.05|1.26|0.06|1.27|0.07|1.25|0.05|0
1686080100000|2023-06-06 19:35:00|1.25|0.05|1.23|0.03|1.26|0.06|1.23|0.03|0
1686080400000|2023-06-06 19:40:00|1.22|0.02|1.21|0.01|1.23|0.03|1.2|0|0
1686080700000|2023-06-06 19:45:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1686081000000|2023-06-06 19:50:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1686081300000|2023-06-06 19:55:00|1.23|0.03|1.21|0.01|1.25|0.05|1.21|0.01|0
1686081600000|2023-06-06 20:00:00|1.2|0|1.22|0.02|1.23|0.03|1.2|0|0
1686081900000|2023-06-06 20:05:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1686082500000|2023-06-06 20:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1686117900000|2023-06-07 06:05:00|1.2|0.01|1.2|0|1.21|0.01|1.2|0|0
1686118200000|2023-06-07 06:10:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1686118500000|2023-06-07 06:15:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1686118800000|2023-06-07 06:20:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1686119700000|2023-06-07 06:35:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1686135000000|2023-06-07 10:50:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1686135300000|2023-06-07 10:55:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1686135600000|2023-06-07 11:00:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1686135900000|2023-06-07 11:05:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1686136200000|2023-06-07 11:10:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1686137700000|2023-06-07 11:35:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1686138000000|2023-06-07 11:40:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1686138300000|2023-06-07 11:45:00|1.21|0.01|1.23|0.03|1.23|0.03|1.21|0.01|0
1686138600000|2023-06-07 11:50:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1686138900000|2023-06-07 11:55:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1686139200000|2023-06-07 12:00:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1686139500000|2023-06-07 12:05:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1686139800000|2023-06-07 12:10:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1686140100000|2023-06-07 12:15:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1686140400000|2023-06-07 12:20:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1686140700000|2023-06-07 12:25:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1686141000000|2023-06-07 12:30:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1686141300000|2023-06-07 12:35:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1686141600000|2023-06-07 12:40:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1686142500000|2023-06-07 12:55:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1686142800000|2023-06-07 13:00:00|1.22|0.02|1.21|0.01|1.22|0.02|1.2|0|0
1686143400000|2023-06-07 13:10:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1686143700000|2023-06-07 13:15:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1686144000000|2023-06-07 13:20:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1686144300000|2023-06-07 13:25:00|1.22|0.02|1.21|0.01|1.23|0.03|1.21|0.01|0
1686144600000|2023-06-07 13:30:00|1.2|0|1.25|0.05|1.25|0.05|1.2|0|0
1686144900000|2023-06-07 13:35:00|1.26|0.06|1.26|0.06|1.28|0.08|1.22|0.02|0
1686145200000|2023-06-07 13:40:00|1.27|0.07|1.28|0.08|1.29|0.09|1.26|0.06|0
1686145500000|2023-06-07 13:45:00|1.27|0.07|1.27|0.07|1.28|0.08|1.26|0.06|0
1686145800000|2023-06-07 13:50:00|1.26|0.06|1.24|0.04|1.29|0.09|1.24|0.04|0
1686146100000|2023-06-07 13:55:00|1.25|0.05|1.26|0.06|1.26|0.06|1.23|0.03|0
1686146400000|2023-06-07 14:00:00|1.25|0.05|1.23|0.03|1.27|0.07|1.2|0|0
1686146700000|2023-06-07 14:05:00|1.22|0.02|1.22|0.02|1.24|0.04|1.22|0.02|0
1686147000000|2023-06-07 14:10:00|1.23|0.03|1.21|0.01|1.24|0.04|1.21|0.01|0
1686147300000|2023-06-07 14:15:00|1.2|0|1.21|0.01|1.23|0.03|1.2|0|0
1686147600000|2023-06-07 14:20:00|1.2|0|1.2|0|1.22|0.02|1.2|0|0
1686147900000|2023-06-07 14:25:00|1.23|0.03|1.25|0.05|1.25|0.05|1.23|0.03|0
1686148200000|2023-06-07 14:30:00|1.26|0.06|1.23|0.03|1.27|0.07|1.23|0.03|0
1686148500000|2023-06-07 14:35:00|1.22|0.02|1.21|0.01|1.22|0.02|1.2|0|0
1686148800000|2023-06-07 14:40:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1686151800000|2023-06-07 15:30:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1686152100000|2023-06-07 15:35:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1686168900000|2023-06-07 20:15:00|1.6||1.6||1.6||1.6||0
1686204300000|2023-06-08 06:05:00|1.2||1.2||1.2||1.2||0
1686255300000|2023-06-08 20:15:00|1.6||1.6||1.6||1.6||0
1686290700000|2023-06-09 06:05:00|1.2||1.2||1.2||1.2||0
1686549900000|2023-06-12 06:05:00|1.2||1.2||1.2||1.2||0
1686597000000|2023-06-12 19:10:00|1.21|0.01|1.23|0.03|1.23|0.03|1.21|0.01|0
1686597300000|2023-06-12 19:15:00|1.24|0.04|1.26|0.06|1.3|0.1|1.23|0.03|0
1686597600000|2023-06-12 19:20:00|1.27|0.07|1.27|0.07|1.27|0.07|1.25|0.05|0
1686597900000|2023-06-12 19:25:00|1.26|0.06|1.27|0.07|1.27|0.07|1.25|0.05|0
1686598200000|2023-06-12 19:30:00|1.26|0.06|1.27|0.07|1.27|0.07|1.25|0.05|0
1686598500000|2023-06-12 19:35:00|1.26|0.06|1.29|0.09|1.29|0.09|1.26|0.06|0
1686598800000|2023-06-12 19:40:00|1.28|0.08|1.29|0.09|1.32|0.12|1.28|0.08|0
1686599100000|2023-06-12 19:45:00|1.28|0.08|1.29|0.09|1.29|0.09|1.27|0.07|0
1686599400000|2023-06-12 19:50:00|1.3|0.1|1.28|0.08|1.3|0.1|1.27|0.07|0
1686599700000|2023-06-12 19:55:00|1.27|0.07|1.32|0.12|1.32|0.12|1.27|0.07|0
1686600000000|2023-06-12 20:00:00|1.3|0.1|1.3|0.1|1.32|0.12|1.28|0.08|0
1686600300000|2023-06-12 20:05:00|1.29|0.09|1.29|0.09|1.3|0.1|1.28|0.08|0
1686600600000|2023-06-12 20:10:00|1.3|0.1|1.31|0.11|1.31|0.11|1.29|0.09|0
1686600900000|2023-06-12 20:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1686628200000|2023-06-13 03:50:00|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1686628500000|2023-06-13 03:55:00|1.66|0.06|1.66|0.06|1.66|0.06|1.65|0.05|0
1686628800000|2023-06-13 04:00:00|1.65|0.05|1.66|0.06|1.66|0.06|1.65|0.05|0
1686629100000|2023-06-13 04:05:00|1.67|0.07|1.66|0.06|1.67|0.07|1.66|0.06|0
1686629400000|2023-06-13 04:10:00|1.65|0.05|1.65|0.05|1.66|0.06|1.65|0.05|0
1686629700000|2023-06-13 04:15:00|1.66|0.06|1.66|0.06|1.66|0.06|1.65|0.05|0
1686630000000|2023-06-13 04:20:00|1.65|0.05|1.65|0.05|1.66|0.06|1.65|0.05|0
1686630300000|2023-06-13 04:25:00|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1686630600000|2023-06-13 04:30:00|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1686630900000|2023-06-13 04:35:00|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1686631200000|2023-06-13 04:40:00|1.66|0.06|1.66|0.06|1.66|0.06|1.65|0.05|0
1686631500000|2023-06-13 04:45:00|1.65|0.05|1.65|0.05|1.66|0.06|1.65|0.05|0
1686632400000|2023-06-13 05:00:00|1.64|0.04|1.65|0.05|1.66|0.06|1.64|0.04|0
1686632700000|2023-06-13 05:05:00|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1686633300000|2023-06-13 05:15:00|1.64|0.04|1.64|0.04|1.65|0.05|1.64|0.04|0
1686633600000|2023-06-13 05:20:00|1.65|0.05|1.65|0.05|1.65|0.05|1.64|0.04|0
1686633900000|2023-06-13 05:25:00|1.64|0.04|1.71|0.11|1.71|0.11|1.64|0.04|0
1686634200000|2023-06-13 05:30:00|1.7|0.1|1.71|0.11|1.72|0.12|1.7|0.1|0
1686634500000|2023-06-13 05:35:00|1.72|0.12|1.72|0.12|1.72|0.12|1.71|0.11|0
1686634800000|2023-06-13 05:40:00|1.71|0.11|1.71|0.11|1.71|0.11|1.71|0.11|0
1686635100000|2023-06-13 05:45:00|1.7|0.1|1.71|0.11|1.71|0.11|1.7|0.1|0
1686635400000|2023-06-13 05:50:00|1.72|0.12|1.72|0.12|1.72|0.12|1.71|0.11|0
1686635700000|2023-06-13 05:55:00|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1686636000000|2023-06-13 06:00:00|1.73|0.13|1.72|0.12|1.73|0.13|1.71|0.11|0
1686636300000|2023-06-13 06:05:00|1.52|0.32|1.55|0.35|1.55|0.35|1.52|0.32|0
1686636600000|2023-06-13 06:10:00|1.56|0.36|1.55|0.35|1.57|0.37|1.55|0.35|0
1686636900000|2023-06-13 06:15:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1686637200000|2023-06-13 06:20:00|1.55|0.35|1.57|0.37|1.58|0.38|1.55|0.35|0
1686637500000|2023-06-13 06:25:00|1.58|0.38|1.55|0.35|1.58|0.38|1.55|0.35|0
1686637800000|2023-06-13 06:30:00|1.56|0.36|1.57|0.37|1.58|0.38|1.56|0.36|0
1686638100000|2023-06-13 06:35:00|1.56|0.36|1.55|0.35|1.56|0.36|1.55|0.35|0
1686638400000|2023-06-13 06:40:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1686638700000|2023-06-13 06:45:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1686639000000|2023-06-13 06:50:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1686639600000|2023-06-13 07:00:00|1.54|0.34|1.52|0.32|1.55|0.35|1.51|0.31|0
1686639900000|2023-06-13 07:05:00|1.53|0.33|1.43|0.23|1.53|0.33|1.43|0.23|0
1686640200000|2023-06-13 07:10:00|1.42|0.22|1.43|0.23|1.43|0.23|1.41|0.21|0
1686640500000|2023-06-13 07:15:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1686640800000|2023-06-13 07:20:00|1.42|0.22|1.42|0.22|1.42|0.22|1.41|0.21|0
1686641100000|2023-06-13 07:25:00|1.43|0.23|1.43|0.23|1.43|0.23|1.41|0.21|0
1686641400000|2023-06-13 07:30:00|1.44|0.24|1.44|0.24|1.45|0.25|1.43|0.23|0
1686641700000|2023-06-13 07:35:00|1.45|0.25|1.46|0.26|1.47|0.27|1.45|0.25|0
1686642000000|2023-06-13 07:40:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1686642300000|2023-06-13 07:45:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1686642600000|2023-06-13 07:50:00|1.46|0.26|1.43|0.23|1.47|0.27|1.43|0.23|0
1686642900000|2023-06-13 07:55:00|1.42|0.22|1.43|0.23|1.43|0.23|1.41|0.21|0
1686643200000|2023-06-13 08:00:00|1.42|0.22|1.42|0.22|1.43|0.23|1.41|0.21|0
1686643500000|2023-06-13 08:05:00|1.43|0.23|1.42|0.22|1.44|0.24|1.42|0.22|0
1686643800000|2023-06-13 08:10:00|1.43|0.23|1.42|0.22|1.43|0.23|1.41|0.21|0
1686644100000|2023-06-13 08:15:00|1.41|0.21|1.43|0.23|1.43|0.23|1.41|0.21|0
1686644400000|2023-06-13 08:20:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1686644700000|2023-06-13 08:25:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1686645000000|2023-06-13 08:30:00|1.45|0.25|1.45|0.25|1.46|0.26|1.44|0.24|0
1686645300000|2023-06-13 08:35:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1686645600000|2023-06-13 08:40:00|1.46|0.26|1.44|0.24|1.46|0.26|1.44|0.24|0
1686645900000|2023-06-13 08:45:00|1.45|0.25|1.45|0.25|1.45|0.25|1.44|0.24|0
1686646200000|2023-06-13 08:50:00|1.44|0.24|1.44|0.24|1.45|0.25|1.43|0.23|0
1686646500000|2023-06-13 08:55:00|1.43|0.23|1.44|0.24|1.45|0.25|1.43|0.23|0
1686646800000|2023-06-13 09:00:00|1.43|0.23|1.45|0.25|1.45|0.25|1.43|0.23|0
1686647100000|2023-06-13 09:05:00|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1686647400000|2023-06-13 09:10:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1686647700000|2023-06-13 09:15:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1686648000000|2023-06-13 09:20:00|1.44|0.24|1.44|0.24|1.45|0.25|1.43|0.23|0
1686648300000|2023-06-13 09:25:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1686648600000|2023-06-13 09:30:00|1.45|0.25|1.44|0.24|1.45|0.25|1.42|0.22|0
1686648900000|2023-06-13 09:35:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1686649200000|2023-06-13 09:40:00|1.42|0.22|1.41|0.21|1.43|0.23|1.4|0.2|0
1686649500000|2023-06-13 09:45:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1686649800000|2023-06-13 09:50:00|1.42|0.22|1.42|0.22|1.43|0.23|1.41|0.21|0
1686650100000|2023-06-13 09:55:00|1.41|0.21|1.4|0.2|1.42|0.22|1.4|0.2|0
1686650400000|2023-06-13 10:00:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1686650700000|2023-06-13 10:05:00|1.39|0.19|1.39|0.19|1.4|0.2|1.38|0.18|0
1686651000000|2023-06-13 10:10:00|1.4|0.2|1.37|0.17|1.4|0.2|1.37|0.17|0
1686651300000|2023-06-13 10:15:00|1.38|0.18|1.35|0.15|1.39|0.19|1.35|0.15|0
1686651900000|2023-06-13 10:25:00|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1686652200000|2023-06-13 10:30:00|1.35|0.15|1.37|0.17|1.38|0.18|1.35|0.15|0
1686652500000|2023-06-13 10:35:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1686652800000|2023-06-13 10:40:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1686653100000|2023-06-13 10:45:00|1.31|0.11|1.37|0.17|1.37|0.17|1.31|0.11|0
1686653400000|2023-06-13 10:50:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1686653700000|2023-06-13 10:55:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1686654000000|2023-06-13 11:00:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1686654300000|2023-06-13 11:05:00|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1686654600000|2023-06-13 11:10:00|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1686654900000|2023-06-13 11:15:00|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1686655200000|2023-06-13 11:20:00|1.39|0.19|1.37|0.17|1.39|0.19|1.37|0.17|0
1686655500000|2023-06-13 11:25:00|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1686655800000|2023-06-13 11:30:00|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1686656100000|2023-06-13 11:35:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1686656400000|2023-06-13 11:40:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1686656700000|2023-06-13 11:45:00|1.36|0.16|1.35|0.15|1.36|0.16|1.34|0.14|0
1686657300000|2023-06-13 11:55:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1686657600000|2023-06-13 12:00:00|1.34|0.14|1.35|0.15|1.36|0.16|1.34|0.14|0
1686657900000|2023-06-13 12:05:00|1.36|0.16|1.37|0.17|1.37|0.17|1.35|0.15|0
1686658200000|2023-06-13 12:10:00|1.36|0.16|1.35|0.15|1.37|0.17|1.35|0.15|0
1686658500000|2023-06-13 12:15:00|1.34|0.14|1.34|0.14|1.36|0.16|1.33|0.13|0
1686658800000|2023-06-13 12:20:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1686659100000|2023-06-13 12:25:00|1.36|0.16|1.38|0.18|1.39|0.19|1.35|0.15|0
1686659400000|2023-06-13 12:30:00|1.4|0.2|1.35|0.15|1.5|0.3|1.29|0.09|0
1686659700000|2023-06-13 12:35:00|1.34|0.14|1.36|0.16|1.39|0.19|1.34|0.14|0
1686660000000|2023-06-13 12:40:00|1.37|0.17|1.43|0.23|1.44|0.24|1.36|0.16|0
1686660300000|2023-06-13 12:45:00|1.42|0.22|1.43|0.23|1.44|0.24|1.41|0.21|0
1686660600000|2023-06-13 12:50:00|1.44|0.24|1.43|0.23|1.44|0.24|1.42|0.22|0
1686660900000|2023-06-13 12:55:00|1.42|0.22|1.5|0.3|1.5|0.3|1.42|0.22|0
1686661200000|2023-06-13 13:00:00|1.51|0.31|1.51|0.31|1.53|0.33|1.51|0.31|0
1686661500000|2023-06-13 13:05:00|1.5|0.3|1.53|0.33|1.54|0.34|1.5|0.3|0
1686661800000|2023-06-13 13:10:00|1.54|0.34|1.52|0.32|1.55|0.35|1.52|0.32|0
1686662100000|2023-06-13 13:15:00|1.51|0.31|1.5|0.3|1.51|0.31|1.49|0.29|0
1686662400000|2023-06-13 13:20:00|1.49|0.29|1.45|0.25|1.49|0.29|1.45|0.25|0
1686662700000|2023-06-13 13:25:00|1.44|0.24|1.41|0.21|1.44|0.24|1.4|0.2|0
1686663000000|2023-06-13 13:30:00|1.42|0.22|1.46|0.26|1.46|0.26|1.39|0.19|0
1686663300000|2023-06-13 13:35:00|1.47|0.27|1.53|0.33|1.53|0.33|1.43|0.23|0
1686663600000|2023-06-13 13:40:00|1.52|0.32|1.54|0.34|1.61|0.41|1.5|0.3|0
1686663900000|2023-06-13 13:45:00|1.53|0.33|1.5|0.3|1.54|0.34|1.5|0.3|0
1686664200000|2023-06-13 13:50:00|1.47|0.27|1.48|0.28|1.49|0.29|1.46|0.26|0
1686664500000|2023-06-13 13:55:00|1.47|0.27|1.44|0.24|1.51|0.31|1.41|0.21|0
1686664800000|2023-06-13 14:00:00|1.45|0.25|1.45|0.25|1.47|0.27|1.42|0.22|0
1686665100000|2023-06-13 14:05:00|1.44|0.24|1.49|0.29|1.49|0.29|1.42|0.22|0
1686665400000|2023-06-13 14:10:00|1.48|0.28|1.46|0.26|1.5|0.3|1.41|0.21|0
1686665700000|2023-06-13 14:15:00|1.45|0.25|1.46|0.26|1.47|0.27|1.39|0.19|0
1686666000000|2023-06-13 14:20:00|1.45|0.25|1.55|0.35|1.57|0.37|1.45|0.25|0
1686666300000|2023-06-13 14:25:00|1.56|0.36|1.58|0.38|1.59|0.39|1.55|0.35|0
1686666600000|2023-06-13 14:30:00|1.59|0.39|1.61|0.41|1.61|0.41|1.52|0.32|0
1686666900000|2023-06-13 14:35:00|1.6|0.4|1.64|0.44|1.64|0.44|1.6|0.4|0
1686667200000|2023-06-13 14:40:00|1.63|0.43|1.61|0.41|1.64|0.44|1.59|0.39|0
1686667500000|2023-06-13 14:45:00|1.62|0.42|1.65|0.45|1.66|0.46|1.6|0.4|0
1686667800000|2023-06-13 14:50:00|1.66|0.46|1.64|0.44|1.67|0.47|1.63|0.43|0
1686668100000|2023-06-13 14:55:00|1.65|0.45|1.63|0.43|1.65|0.45|1.62|0.42|0
1686668400000|2023-06-13 15:00:00|1.62|0.42|1.61|0.41|1.63|0.43|1.6|0.4|0
1686668700000|2023-06-13 15:05:00|1.62|0.42|1.65|0.45|1.65|0.45|1.59|0.39|0
1686669000000|2023-06-13 15:10:00|1.64|0.44|1.66|0.46|1.68|0.48|1.61|0.41|0
1686669300000|2023-06-13 15:15:00|1.67|0.47|1.68|0.48|1.7|0.5|1.65|0.45|0
1686669600000|2023-06-13 15:20:00|1.67|0.47|1.67|0.47|1.73|0.53|1.66|0.46|0
1686669900000|2023-06-13 15:25:00|1.66|0.46|1.66|0.46|1.69|0.49|1.65|0.45|0
1686670200000|2023-06-13 15:30:00|1.67|0.47|1.62|0.42|1.67|0.47|1.61|0.41|0
1686670500000|2023-06-13 15:35:00|1.61|0.41|1.59|0.39|1.64|0.44|1.58|0.38|0
1686670800000|2023-06-13 15:40:00|1.58|0.38|1.61|0.41|1.62|0.42|1.57|0.37|0
1686671100000|2023-06-13 15:45:00|1.6|0.4|1.62|0.42|1.62|0.42|1.59|0.39|0
1686671400000|2023-06-13 15:50:00|1.61|0.41|1.64|0.44|1.65|0.45|1.61|0.41|0
1686671700000|2023-06-13 15:55:00|1.63|0.43|1.57|0.37|1.66|0.46|1.57|0.37|0
1686672000000|2023-06-13 16:00:00|1.56|0.36|1.56|0.36|1.56|0.36|1.54|0.34|0
1686672300000|2023-06-13 16:05:00|1.57|0.37|1.6|0.4|1.6|0.4|1.55|0.35|0
1686672600000|2023-06-13 16:10:00|1.59|0.39|1.62|0.42|1.64|0.44|1.59|0.39|0
1686672900000|2023-06-13 16:15:00|1.63|0.43|1.63|0.43|1.64|0.44|1.62|0.42|0
1686673200000|2023-06-13 16:20:00|1.62|0.42|1.63|0.43|1.64|0.44|1.6|0.4|0
1686673500000|2023-06-13 16:25:00|1.62|0.42|1.64|0.44|1.65|0.45|1.59|0.39|0
1686673800000|2023-06-13 16:30:00|1.63|0.43|1.63|0.43|1.66|0.46|1.63|0.43|0
1686674100000|2023-06-13 16:35:00|1.62|0.42|1.64|0.44|1.65|0.45|1.62|0.42|0
1686674400000|2023-06-13 16:40:00|1.65|0.45|1.67|0.47|1.68|0.48|1.65|0.45|0
1686674700000|2023-06-13 16:45:00|1.66|0.46|1.64|0.44|1.67|0.47|1.64|0.44|0
1686675000000|2023-06-13 16:50:00|1.65|0.45|1.66|0.46|1.67|0.47|1.65|0.45|0
1686675300000|2023-06-13 16:55:00|1.65|0.45|1.68|0.48|1.68|0.48|1.65|0.45|0
1686675600000|2023-06-13 17:00:00|1.67|0.47|1.7|0.5|1.7|0.5|1.67|0.47|0
1686675900000|2023-06-13 17:05:00|1.71|0.51|1.66|0.46|1.73|0.53|1.64|0.44|0
1686676200000|2023-06-13 17:10:00|1.65|0.45|1.64|0.44|1.66|0.46|1.61|0.41|0
1686676500000|2023-06-13 17:15:00|1.63|0.43|1.67|0.47|1.67|0.47|1.63|0.43|0
1686676800000|2023-06-13 17:20:00|1.68|0.48|1.68|0.48|1.69|0.49|1.67|0.47|0
1686677100000|2023-06-13 17:25:00|1.67|0.47|1.68|0.48|1.7|0.5|1.65|0.45|0
1686677400000|2023-06-13 17:30:00|1.69|0.49|1.68|0.48|1.7|0.5|1.67|0.47|0
1686677700000|2023-06-13 17:35:00|1.67|0.47|1.66|0.46|1.68|0.48|1.65|0.45|0
1686678000000|2023-06-13 17:40:00|1.67|0.47|1.7|0.5|1.7|0.5|1.66|0.46|0
1686678300000|2023-06-13 17:45:00|1.71|0.51|1.7|0.5|1.71|0.51|1.68|0.48|0
1686678600000|2023-06-13 17:50:00|1.69|0.49|1.68|0.48|1.69|0.49|1.67|0.47|0
1686678900000|2023-06-13 17:55:00|1.67|0.47|1.66|0.46|1.69|0.49|1.63|0.43|0
1686679200000|2023-06-13 18:00:00|1.65|0.45|1.65|0.45|1.67|0.47|1.64|0.44|0
1686679500000|2023-06-13 18:05:00|1.64|0.44|1.62|0.42|1.66|0.46|1.62|0.42|0
1686679800000|2023-06-13 18:10:00|1.61|0.41|1.61|0.41|1.61|0.41|1.56|0.36|0
1686680100000|2023-06-13 18:15:00|1.6|0.4|1.61|0.41|1.62|0.42|1.58|0.38|0
1686680400000|2023-06-13 18:20:00|1.62|0.42|1.62|0.42|1.63|0.43|1.6|0.4|0
1686680700000|2023-06-13 18:25:00|1.61|0.41|1.54|0.34|1.62|0.42|1.51|0.31|0
1686681000000|2023-06-13 18:30:00|1.53|0.33|1.51|0.31|1.54|0.34|1.49|0.29|0
1686681300000|2023-06-13 18:35:00|1.5|0.3|1.53|0.33|1.53|0.33|1.48|0.28|0
1686681600000|2023-06-13 18:40:00|1.52|0.32|1.51|0.31|1.53|0.33|1.48|0.28|0
1686681900000|2023-06-13 18:45:00|1.5|0.3|1.51|0.31|1.54|0.34|1.48|0.28|0
1686682200000|2023-06-13 18:50:00|1.52|0.32|1.55|0.35|1.56|0.36|1.51|0.31|0
1686682500000|2023-06-13 18:55:00|1.56|0.36|1.56|0.36|1.58|0.38|1.55|0.35|0
1686682800000|2023-06-13 19:00:00|1.57|0.37|1.59|0.39|1.59|0.39|1.56|0.36|0
1686683100000|2023-06-13 19:05:00|1.6|0.4|1.6|0.4|1.61|0.41|1.59|0.39|0
1686683400000|2023-06-13 19:10:00|1.59|0.39|1.61|0.41|1.61|0.41|1.57|0.37|0
1686683700000|2023-06-13 19:15:00|1.6|0.4|1.6|0.4|1.63|0.43|1.59|0.39|0
1686684000000|2023-06-13 19:20:00|1.61|0.41|1.59|0.39|1.64|0.44|1.59|0.39|0
1686684300000|2023-06-13 19:25:00|1.58|0.38|1.59|0.39|1.61|0.41|1.58|0.38|0
1686684600000|2023-06-13 19:30:00|1.6|0.4|1.57|0.37|1.6|0.4|1.57|0.37|0
1686684900000|2023-06-13 19:35:00|1.58|0.38|1.58|0.38|1.6|0.4|1.57|0.37|0
1686685200000|2023-06-13 19:40:00|1.59|0.39|1.58|0.38|1.63|0.43|1.57|0.37|0
1686685500000|2023-06-13 19:45:00|1.57|0.37|1.58|0.38|1.61|0.41|1.57|0.37|0
1686685800000|2023-06-13 19:50:00|1.59|0.39|1.62|0.42|1.62|0.42|1.57|0.37|0
1686686100000|2023-06-13 19:55:00|1.61|0.41|1.61|0.41|1.62|0.42|1.56|0.36|0
1686686400000|2023-06-13 20:00:00|1.58|0.38|1.59|0.39|1.6|0.4|1.58|0.38|0
1686686700000|2023-06-13 20:05:00|1.6|0.4|1.6|0.4|1.6|0.4|1.59|0.39|0
1686687000000|2023-06-13 20:10:00|1.59|0.39|1.6|0.4|1.6|0.4|1.59|0.39|0
1686687300000|2023-06-13 20:15:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1686687600000|2023-06-13 20:20:00|1.79|0.19|1.79|0.19|1.79|0.19|1.79|0.19|0
1686687900000|2023-06-13 20:25:00|1.8|0.2|1.79|0.19|1.8|0.2|1.79|0.19|0
1686688200000|2023-06-13 20:30:00|1.8|0.2|1.82|0.22|1.82|0.22|1.79|0.19|0
1686688500000|2023-06-13 20:35:00|1.81|0.21|1.82|0.22|1.82|0.22|1.81|0.21|0
1686688800000|2023-06-13 20:40:00|1.83|0.23|1.84|0.24|1.84|0.24|1.83|0.23|0
1686689100000|2023-06-13 20:45:00|1.85|0.25|1.84|0.24|1.85|0.25|1.84|0.24|0
1686689400000|2023-06-13 20:50:00|1.85|0.25|1.85|0.25|1.85|0.25|1.84|0.24|0
1686689700000|2023-06-13 20:55:00|1.84|0.24|1.82|0.22|1.85|0.25|1.82|0.22|0
1686690000000|2023-06-13 21:00:00|1.83|0.23|1.82|0.22|1.83|0.23|1.82|0.22|0
1686690300000|2023-06-13 21:05:00|1.83|0.23|1.83|0.23|1.83|0.23|1.82|0.22|0
1686690900000|2023-06-13 21:15:00|1.82|0.22|1.84|0.24|1.84|0.24|1.82|0.22|0
1686691200000|2023-06-13 21:20:00|1.83|0.23|1.83|0.23|1.84|0.24|1.83|0.23|0
1686691500000|2023-06-13 21:25:00|1.84|0.24|1.84|0.24|1.84|0.24|1.84|0.24|0
1686692400000|2023-06-13 21:40:00|1.83|0.23|1.83|0.23|1.83|0.23|1.83|0.23|0
1686693000000|2023-06-13 21:50:00|1.82|0.22|1.82|0.22|1.83|0.23|1.82|0.22|0
1686693600000|2023-06-13 22:00:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1686693900000|2023-06-13 22:05:00|1.81|0.21|1.79|0.19|1.81|0.21|1.78|0.18|0
1686694200000|2023-06-13 22:10:00|1.78|0.18|1.8|0.2|1.8|0.2|1.78|0.18|0
1686694500000|2023-06-13 22:15:00|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1686694800000|2023-06-13 22:20:00|1.82|0.22|1.81|0.21|1.82|0.22|1.81|0.21|0
1686695100000|2023-06-13 22:25:00|1.8|0.2|1.81|0.21|1.81|0.21|1.8|0.2|0
1686695400000|2023-06-13 22:30:00|1.82|0.22|1.81|0.21|1.83|0.23|1.81|0.21|0
1686695700000|2023-06-13 22:35:00|1.82|0.22|1.81|0.21|1.82|0.22|1.81|0.21|0
1686696000000|2023-06-13 22:40:00|1.82|0.22|1.82|0.22|1.82|0.22|1.82|0.22|0
1686696300000|2023-06-13 22:45:00|1.83|0.23|1.83|0.23|1.83|0.23|1.83|0.23|0
1686697200000|2023-06-13 23:00:00|1.82|0.22|1.83|0.23|1.83|0.23|1.82|0.22|0
1686697500000|2023-06-13 23:05:00|1.82|0.22|1.82|0.22|1.82|0.22|1.81|0.21|0
1686697800000|2023-06-13 23:10:00|1.81|0.21|1.82|0.22|1.82|0.22|1.81|0.21|0
1686698100000|2023-06-13 23:15:00|1.81|0.21|1.81|0.21|1.82|0.22|1.81|0.21|0
1686698700000|2023-06-13 23:25:00|1.82|0.22|1.82|0.22|1.82|0.22|1.81|0.21|0
1686699300000|2023-06-13 23:35:00|1.81|0.21|1.81|0.21|1.82|0.22|1.81|0.21|0
1686699600000|2023-06-13 23:40:00|1.82|0.22|1.8|0.2|1.82|0.22|1.8|0.2|0
1686699900000|2023-06-13 23:45:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1686700200000|2023-06-13 23:50:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1686700500000|2023-06-13 23:55:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1686700800000|2023-06-14 00:00:00|1.79|0.19|1.78|0.18|1.8|0.2|1.78|0.18|0
1686701100000|2023-06-14 00:05:00|1.79|0.19|1.78|0.18|1.79|0.19|1.78|0.18|0
1686701400000|2023-06-14 00:10:00|1.77|0.17|1.76|0.16|1.77|0.17|1.76|0.16|0
1686701700000|2023-06-14 00:15:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1686702300000|2023-06-14 00:25:00|1.77|0.17|1.77|0.17|1.78|0.18|1.76|0.16|0
1686702600000|2023-06-14 00:30:00|1.78|0.18|1.76|0.16|1.78|0.18|1.76|0.16|0
1686702900000|2023-06-14 00:35:00|1.77|0.17|1.78|0.18|1.78|0.18|1.76|0.16|0
1686703200000|2023-06-14 00:40:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1686703500000|2023-06-14 00:45:00|1.76|0.16|1.77|0.17|1.78|0.18|1.76|0.16|0
1686703800000|2023-06-14 00:50:00|1.76|0.16|1.76|0.16|1.77|0.17|1.76|0.16|0
1686704100000|2023-06-14 00:55:00|1.77|0.17|1.76|0.16|1.77|0.17|1.76|0.16|0
1686704400000|2023-06-14 01:00:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1686705300000|2023-06-14 01:15:00|1.79|0.19|1.79|0.19|1.79|0.19|1.78|0.18|0
1686705600000|2023-06-14 01:20:00|1.78|0.18|1.78|0.18|1.79|0.19|1.78|0.18|0
1686705900000|2023-06-14 01:25:00|1.79|0.19|1.79|0.19|1.79|0.19|1.79|0.19|0
1686706200000|2023-06-14 01:30:00|1.78|0.18|1.79|0.19|1.79|0.19|1.78|0.18|0
1686706500000|2023-06-14 01:35:00|1.8|0.2|1.8|0.2|1.81|0.21|1.79|0.19|0
1686706800000|2023-06-14 01:40:00|1.79|0.19|1.79|0.19|1.8|0.2|1.79|0.19|0
1686707100000|2023-06-14 01:45:00|1.78|0.18|1.8|0.2|1.8|0.2|1.78|0.18|0
1686707400000|2023-06-14 01:50:00|1.79|0.19|1.8|0.2|1.8|0.2|1.79|0.19|0
1686707700000|2023-06-14 01:55:00|1.79|0.19|1.8|0.2|1.8|0.2|1.79|0.19|0
1686708000000|2023-06-14 02:00:00|1.79|0.19|1.8|0.2|1.8|0.2|1.79|0.19|0
1686708300000|2023-06-14 02:05:00|1.79|0.19|1.78|0.18|1.8|0.2|1.78|0.18|0
1686708600000|2023-06-14 02:10:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1686708900000|2023-06-14 02:15:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1686709800000|2023-06-14 02:30:00|1.79|0.19|1.78|0.18|1.79|0.19|1.78|0.18|0
1686710100000|2023-06-14 02:35:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1686710400000|2023-06-14 02:40:00|1.76|0.16|1.77|0.17|1.77|0.17|1.76|0.16|0
1686710700000|2023-06-14 02:45:00|1.76|0.16|1.77|0.17|1.77|0.17|1.76|0.16|0
1686711000000|2023-06-14 02:50:00|1.78|0.18|1.77|0.17|1.78|0.18|1.77|0.17|0
1686711300000|2023-06-14 02:55:00|1.78|0.18|1.78|0.18|1.78|0.18|1.77|0.17|0
1686711600000|2023-06-14 03:00:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1686711900000|2023-06-14 03:05:00|1.78|0.18|1.78|0.18|1.78|0.18|1.77|0.17|0
1686712200000|2023-06-14 03:10:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1686712500000|2023-06-14 03:15:00|1.78|0.18|1.78|0.18|1.78|0.18|1.77|0.17|0
1686712800000|2023-06-14 03:20:00|1.77|0.17|1.77|0.17|1.77|0.17|1.77|0.17|0
1686713100000|2023-06-14 03:25:00|1.78|0.18|1.78|0.18|1.78|0.18|1.78|0.18|0
1686713400000|2023-06-14 03:30:00|1.77|0.17|1.76|0.16|1.77|0.17|1.76|0.16|0
1686713700000|2023-06-14 03:35:00|1.77|0.17|1.77|0.17|1.77|0.17|1.76|0.16|0
1686714000000|2023-06-14 03:40:00|1.78|0.18|1.77|0.17|1.78|0.18|1.77|0.17|0
1686714300000|2023-06-14 03:45:00|1.76|0.16|1.77|0.17|1.77|0.17|1.76|0.16|0
1686714600000|2023-06-14 03:50:00|1.78|0.18|1.78|0.18|1.78|0.18|1.77|0.17|0
1686714900000|2023-06-14 03:55:00|1.85|0.25|1.85|0.25|1.85|0.25|1.85|0.25|0
1686715200000|2023-06-14 04:00:00|1.86|0.26|1.85|0.25|1.86|0.26|1.85|0.25|0
1686715500000|2023-06-14 04:05:00|1.84|0.24|1.85|0.25|1.85|0.25|1.84|0.24|0
1686715800000|2023-06-14 04:10:00|1.84|0.24|1.84|0.24|1.84|0.24|1.84|0.24|0
1686716100000|2023-06-14 04:15:00|1.85|0.25|1.85|0.25|1.85|0.25|1.85|0.25|0
1686716400000|2023-06-14 04:20:00|1.86|0.26|1.87|0.27|1.87|0.27|1.86|0.26|0
1686717300000|2023-06-14 04:35:00|1.86|0.26|1.87|0.27|1.87|0.27|1.86|0.26|0
1686717600000|2023-06-14 04:40:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1686717900000|2023-06-14 04:45:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1686718200000|2023-06-14 04:50:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1686718500000|2023-06-14 04:55:00|1.87|0.27|1.87|0.27|1.87|0.27|1.87|0.27|0
1686718800000|2023-06-14 05:00:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1686719100000|2023-06-14 05:05:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1686719400000|2023-06-14 05:10:00|1.87|0.27|1.87|0.27|1.87|0.27|1.87|0.27|0
1686719700000|2023-06-14 05:15:00|1.86|0.26|1.87|0.27|1.87|0.27|1.86|0.26|0
1686720000000|2023-06-14 05:20:00|1.86|0.26|1.87|0.27|1.88|0.28|1.86|0.26|0
1686720300000|2023-06-14 05:25:00|1.88|0.28|1.85|0.25|1.88|0.28|1.85|0.25|0
1686720600000|2023-06-14 05:30:00|1.84|0.24|1.84|0.24|1.84|0.24|1.83|0.23|0
1686720900000|2023-06-14 05:35:00|1.85|0.25|1.84|0.24|1.85|0.25|1.84|0.24|0
1686721200000|2023-06-14 05:40:00|1.83|0.23|1.84|0.24|1.85|0.25|1.83|0.23|0
1686721500000|2023-06-14 05:45:00|1.85|0.25|1.88|0.28|1.88|0.28|1.85|0.25|0
1686721800000|2023-06-14 05:50:00|1.87|0.27|1.86|0.26|1.88|0.28|1.86|0.26|0
1686722100000|2023-06-14 05:55:00|1.87|0.27|1.86|0.26|1.87|0.27|1.84|0.24|0
1686722400000|2023-06-14 06:00:00|1.85|0.25|1.86|0.26|1.86|0.26|1.84|0.24|0
1686722700000|2023-06-14 06:05:00|1.66|0.46|1.66|0.46|1.67|0.47|1.66|0.46|0
1686723000000|2023-06-14 06:10:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1686723300000|2023-06-14 06:15:00|1.65|0.45|1.65|0.45|1.66|0.46|1.64|0.44|0
1686723600000|2023-06-14 06:20:00|1.64|0.44|1.64|0.44|1.65|0.45|1.64|0.44|0
1686723900000|2023-06-14 06:25:00|1.63|0.43|1.64|0.44|1.64|0.44|1.63|0.43|0
1686724200000|2023-06-14 06:30:00|1.65|0.45|1.66|0.46|1.66|0.46|1.64|0.44|0
1686724500000|2023-06-14 06:35:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1686724800000|2023-06-14 06:40:00|1.66|0.46|1.65|0.45|1.66|0.46|1.64|0.44|0
1686725100000|2023-06-14 06:45:00|1.64|0.44|1.64|0.44|1.64|0.44|1.63|0.43|0
1686725400000|2023-06-14 06:50:00|1.63|0.43|1.64|0.44|1.65|0.45|1.63|0.43|0
1686725700000|2023-06-14 06:55:00|1.63|0.43|1.64|0.44|1.64|0.44|1.63|0.43|0
1686726000000|2023-06-14 07:00:00|1.65|0.45|1.66|0.46|1.66|0.46|1.64|0.44|0
1686726300000|2023-06-14 07:05:00|1.65|0.45|1.68|0.48|1.68|0.48|1.64|0.44|0
1686726600000|2023-06-14 07:10:00|1.67|0.47|1.7|0.5|1.7|0.5|1.66|0.46|0
1686726900000|2023-06-14 07:15:00|1.69|0.49|1.75|0.55|1.76|0.56|1.69|0.49|0
1686727200000|2023-06-14 07:20:00|1.74|0.54|1.74|0.54|1.77|0.57|1.74|0.54|0
1686727500000|2023-06-14 07:25:00|1.73|0.53|1.73|0.53|1.74|0.54|1.72|0.52|0
1686727800000|2023-06-14 07:30:00|1.74|0.54|1.73|0.53|1.75|0.55|1.73|0.53|0
1686728100000|2023-06-14 07:35:00|1.74|0.54|1.76|0.56|1.77|0.57|1.74|0.54|0
1686728400000|2023-06-14 07:40:00|1.75|0.55|1.77|0.57|1.77|0.57|1.75|0.55|0
1686728700000|2023-06-14 07:45:00|1.76|0.56|1.74|0.54|1.77|0.57|1.74|0.54|0
1686729000000|2023-06-14 07:50:00|1.75|0.55|1.75|0.55|1.76|0.56|1.74|0.54|0
1686729300000|2023-06-14 07:55:00|1.74|0.54|1.75|0.55|1.76|0.56|1.74|0.54|0
1686729600000|2023-06-14 08:00:00|1.74|0.54|1.73|0.53|1.75|0.55|1.72|0.52|0
1686729900000|2023-06-14 08:05:00|1.72|0.52|1.73|0.53|1.74|0.54|1.72|0.52|0
1686730200000|2023-06-14 08:10:00|1.74|0.54|1.73|0.53|1.75|0.55|1.73|0.53|0
1686730500000|2023-06-14 08:15:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1686730800000|2023-06-14 08:20:00|1.74|0.54|1.75|0.55|1.75|0.55|1.73|0.53|0
1686731100000|2023-06-14 08:25:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1686731400000|2023-06-14 08:30:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1686731700000|2023-06-14 08:35:00|1.77|0.57|1.77|0.57|1.79|0.59|1.76|0.56|0
1686732000000|2023-06-14 08:40:00|1.76|0.56|1.76|0.56|1.76|0.56|1.75|0.55|0
1686732300000|2023-06-14 08:45:00|1.77|0.57|1.78|0.58|1.78|0.58|1.75|0.55|0
1686732600000|2023-06-14 08:50:00|1.79|0.59|1.77|0.57|1.79|0.59|1.75|0.55|0
1686732900000|2023-06-14 08:55:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1686733200000|2023-06-14 09:00:00|1.76|0.56|1.77|0.57|1.78|0.58|1.75|0.55|0
1686733500000|2023-06-14 09:05:00|1.76|0.56|1.75|0.55|1.77|0.57|1.75|0.55|0
1686733800000|2023-06-14 09:10:00|1.74|0.54|1.73|0.53|1.74|0.54|1.72|0.52|0
1686734100000|2023-06-14 09:15:00|1.74|0.54|1.75|0.55|1.75|0.55|1.73|0.53|0
1686734400000|2023-06-14 09:20:00|1.74|0.54|1.75|0.55|1.76|0.56|1.74|0.54|0
1686734700000|2023-06-14 09:25:00|1.76|0.56|1.74|0.54|1.76|0.56|1.74|0.54|0
1686735000000|2023-06-14 09:30:00|1.73|0.53|1.75|0.55|1.76|0.56|1.73|0.53|0
1686735300000|2023-06-14 09:35:00|1.74|0.54|1.74|0.54|1.74|0.54|1.73|0.53|0
1686735600000|2023-06-14 09:40:00|1.73|0.53|1.72|0.52|1.74|0.54|1.72|0.52|0
1686735900000|2023-06-14 09:45:00|1.73|0.53|1.73|0.53|1.74|0.54|1.72|0.52|0
1686736200000|2023-06-14 09:50:00|1.72|0.52|1.7|0.5|1.72|0.52|1.7|0.5|0
1686736500000|2023-06-14 09:55:00|1.69|0.49|1.71|0.51|1.71|0.51|1.69|0.49|0
1686736800000|2023-06-14 10:00:00|1.7|0.5|1.7|0.5|1.71|0.51|1.7|0.5|0
1686737100000|2023-06-14 10:05:00|1.71|0.51|1.71|0.51|1.71|0.51|1.7|0.5|0
1686737400000|2023-06-14 10:10:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1686737700000|2023-06-14 10:15:00|1.7|0.5|1.69|0.49|1.71|0.51|1.69|0.49|0
1686738000000|2023-06-14 10:20:00|1.7|0.5|1.71|0.51|1.71|0.51|1.69|0.49|0
1686738300000|2023-06-14 10:25:00|1.7|0.5|1.72|0.52|1.73|0.53|1.7|0.5|0
1686738600000|2023-06-14 10:30:00|1.73|0.53|1.75|0.55|1.75|0.55|1.73|0.53|0
1686738900000|2023-06-14 10:35:00|1.74|0.54|1.75|0.55|1.76|0.56|1.74|0.54|0
1686739200000|2023-06-14 10:40:00|1.76|0.56|1.75|0.55|1.76|0.56|1.74|0.54|0
1686739500000|2023-06-14 10:45:00|1.74|0.54|1.76|0.56|1.76|0.56|1.74|0.54|0
1686739800000|2023-06-14 10:50:00|1.75|0.55|1.74|0.54|1.75|0.55|1.72|0.52|0
1686740100000|2023-06-14 10:55:00|1.73|0.53|1.74|0.54|1.75|0.55|1.73|0.53|0
1686740400000|2023-06-14 11:00:00|1.75|0.55|1.74|0.54|1.75|0.55|1.73|0.53|0
1686740700000|2023-06-14 11:05:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1686741000000|2023-06-14 11:10:00|1.74|0.54|1.74|0.54|1.75|0.55|1.73|0.53|0
1686741300000|2023-06-14 11:15:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1686741600000|2023-06-14 11:20:00|1.73|0.53|1.67|0.47|1.73|0.53|1.65|0.45|0
1686741900000|2023-06-14 11:25:00|1.66|0.46|1.69|0.49|1.69|0.49|1.66|0.46|0
1686742200000|2023-06-14 11:30:00|1.68|0.48|1.67|0.47|1.69|0.49|1.67|0.47|0
1686742500000|2023-06-14 11:35:00|1.66|0.46|1.64|0.44|1.66|0.46|1.64|0.44|0
1686742800000|2023-06-14 11:40:00|1.65|0.45|1.64|0.44|1.65|0.45|1.63|0.43|0
1686743100000|2023-06-14 11:45:00|1.63|0.43|1.64|0.44|1.64|0.44|1.63|0.43|0
1686743400000|2023-06-14 11:50:00|1.63|0.43|1.63|0.43|1.64|0.44|1.62|0.42|0
1686743700000|2023-06-14 11:55:00|1.62|0.42|1.63|0.43|1.63|0.43|1.61|0.41|0
1686744000000|2023-06-14 12:00:00|1.62|0.42|1.62|0.42|1.64|0.44|1.62|0.42|0
1686744300000|2023-06-14 12:05:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1686744600000|2023-06-14 12:10:00|1.64|0.44|1.64|0.44|1.64|0.44|1.63|0.43|0
1686744900000|2023-06-14 12:15:00|1.65|0.45|1.65|0.45|1.65|0.45|1.64|0.44|0
1686745200000|2023-06-14 12:20:00|1.66|0.46|1.65|0.45|1.66|0.46|1.64|0.44|0
1686745500000|2023-06-14 12:25:00|1.66|0.46|1.65|0.45|1.67|0.47|1.65|0.45|0
1686745800000|2023-06-14 12:30:00|1.64|0.44|1.65|0.45|1.68|0.48|1.64|0.44|0
1686746100000|2023-06-14 12:35:00|1.66|0.46|1.62|0.42|1.66|0.46|1.62|0.42|0
1686746400000|2023-06-14 12:40:00|1.61|0.41|1.62|0.42|1.62|0.42|1.59|0.39|0
1686746700000|2023-06-14 12:45:00|1.63|0.43|1.61|0.41|1.63|0.43|1.6|0.4|0
1686747000000|2023-06-14 12:50:00|1.62|0.42|1.6|0.4|1.62|0.42|1.6|0.4|0
1686747300000|2023-06-14 12:55:00|1.59|0.39|1.6|0.4|1.62|0.42|1.59|0.39|0
1686747600000|2023-06-14 13:00:00|1.61|0.41|1.6|0.4|1.61|0.41|1.58|0.38|0
1686747900000|2023-06-14 13:05:00|1.61|0.41|1.59|0.39|1.61|0.41|1.59|0.39|0
1686748200000|2023-06-14 13:10:00|1.6|0.4|1.61|0.41|1.61|0.41|1.6|0.4|0
1686748500000|2023-06-14 13:15:00|1.6|0.4|1.59|0.39|1.61|0.41|1.59|0.39|0
1686748800000|2023-06-14 13:20:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1686749100000|2023-06-14 13:25:00|1.58|0.38|1.59|0.39|1.6|0.4|1.58|0.38|0
1686749400000|2023-06-14 13:30:00|1.6|0.4|1.57|0.37|1.61|0.41|1.53|0.33|0
1686749700000|2023-06-14 13:35:00|1.58|0.38|1.57|0.37|1.58|0.38|1.54|0.34|0
1686750000000|2023-06-14 13:40:00|1.58|0.38|1.61|0.41|1.62|0.42|1.58|0.38|0
1686750300000|2023-06-14 13:45:00|1.62|0.42|1.64|0.44|1.65|0.45|1.62|0.42|0
1686750600000|2023-06-14 13:50:00|1.65|0.45|1.64|0.44|1.68|0.48|1.64|0.44|0
1686750900000|2023-06-14 13:55:00|1.63|0.43|1.65|0.45|1.66|0.46|1.62|0.42|0
1686751200000|2023-06-14 14:00:00|1.66|0.46|1.68|0.48|1.68|0.48|1.63|0.43|0
1686751500000|2023-06-14 14:05:00|1.69|0.49|1.72|0.52|1.73|0.53|1.68|0.48|0
1686751800000|2023-06-14 14:10:00|1.71|0.51|1.7|0.5|1.72|0.52|1.69|0.49|0
1686752100000|2023-06-14 14:15:00|1.71|0.51|1.7|0.5|1.73|0.53|1.7|0.5|0
1686752400000|2023-06-14 14:20:00|1.71|0.51|1.68|0.48|1.74|0.54|1.67|0.47|0
1686752700000|2023-06-14 14:25:00|1.67|0.47|1.67|0.47|1.7|0.5|1.65|0.45|0
1686753000000|2023-06-14 14:30:00|1.68|0.48|1.71|0.51|1.71|0.51|1.67|0.47|0
1686753300000|2023-06-14 14:35:00|1.7|0.5|1.72|0.52|1.73|0.53|1.69|0.49|0
1686753600000|2023-06-14 14:40:00|1.73|0.53|1.7|0.5|1.76|0.56|1.7|0.5|0
1686753900000|2023-06-14 14:45:00|1.71|0.51|1.72|0.52|1.73|0.53|1.69|0.49|0
1686754200000|2023-06-14 14:50:00|1.71|0.51|1.7|0.5|1.73|0.53|1.7|0.5|0
1686754500000|2023-06-14 14:55:00|1.69|0.49|1.7|0.5|1.71|0.51|1.68|0.48|0
1686754800000|2023-06-14 15:00:00|1.69|0.49|1.7|0.5|1.73|0.53|1.68|0.48|0
1686755100000|2023-06-14 15:05:00|1.69|0.49|1.71|0.51|1.71|0.51|1.68|0.48|0
1686755400000|2023-06-14 15:10:00|1.72|0.52|1.77|0.57|1.77|0.57|1.71|0.51|0
1686755700000|2023-06-14 15:15:00|1.78|0.58|1.8|0.6|1.81|0.61|1.77|0.57|0
1686756000000|2023-06-14 15:20:00|1.79|0.59|1.85|0.65|1.86|0.66|1.79|0.59|0
1686756300000|2023-06-14 15:25:00|1.84|0.64|1.79|0.59|1.86|0.66|1.7|0.5|0
1686756600000|2023-06-14 15:30:00|1.8|0.6|1.9|0.7|1.93|0.73|1.79|0.59|0
1686756900000|2023-06-14 15:35:00|1.91|0.71|1.91|0.71|1.93|0.73|1.91|0.71|0
1686757200000|2023-06-14 15:40:00|1.92|0.72|1.89|0.69|1.93|0.73|1.89|0.69|0
1686757500000|2023-06-14 15:45:00|1.88|0.68|1.9|0.7|1.91|0.71|1.88|0.68|0
1686757800000|2023-06-14 15:50:00|1.91|0.71|1.88|0.68|1.91|0.71|1.88|0.68|0
1686758100000|2023-06-14 15:55:00|1.87|0.67|1.7|0.5|1.87|0.67|1.68|0.48|0
1686758400000|2023-06-14 16:00:00|1.69|0.49|1.64|0.44|1.7|0.5|1.64|0.44|0
1686758700000|2023-06-14 16:05:00|1.65|0.45|1.65|0.45|1.66|0.46|1.61|0.41|0
1686759000000|2023-06-14 16:10:00|1.66|0.46|1.68|0.48|1.68|0.48|1.65|0.45|0
1686759300000|2023-06-14 16:15:00|1.67|0.47|1.71|0.51|1.72|0.52|1.67|0.47|0
1686759600000|2023-06-14 16:20:00|1.72|0.52|1.7|0.5|1.72|0.52|1.7|0.5|0
1686759900000|2023-06-14 16:25:00|1.69|0.49|1.69|0.49|1.7|0.5|1.68|0.48|0
1686760200000|2023-06-14 16:30:00|1.68|0.48|1.67|0.47|1.68|0.48|1.66|0.46|0
1686760500000|2023-06-14 16:35:00|1.66|0.46|1.66|0.46|1.68|0.48|1.64|0.44|0
1686760800000|2023-06-14 16:40:00|1.67|0.47|1.65|0.45|1.67|0.47|1.65|0.45|0
1686761100000|2023-06-14 16:45:00|1.64|0.44|1.65|0.45|1.67|0.47|1.64|0.44|0
1686761400000|2023-06-14 16:50:00|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1686761700000|2023-06-14 16:55:00|1.66|0.46|1.67|0.47|1.68|0.48|1.66|0.46|0
1686762000000|2023-06-14 17:00:00|1.66|0.46|1.63|0.43|1.66|0.46|1.63|0.43|0
1686762300000|2023-06-14 17:05:00|1.62|0.42|1.62|0.42|1.63|0.43|1.61|0.41|0
1686762600000|2023-06-14 17:10:00|1.61|0.41|1.59|0.39|1.62|0.42|1.57|0.37|0
1686762900000|2023-06-14 17:15:00|1.58|0.38|1.56|0.36|1.58|0.38|1.56|0.36|0
1686763200000|2023-06-14 17:20:00|1.55|0.35|1.58|0.38|1.58|0.38|1.54|0.34|0
1686763500000|2023-06-14 17:25:00|1.57|0.37|1.57|0.37|1.58|0.38|1.56|0.36|0
1686763800000|2023-06-14 17:30:00|1.56|0.36|1.59|0.39|1.59|0.39|1.53|0.33|0
1686764100000|2023-06-14 17:35:00|1.58|0.38|1.58|0.38|1.58|0.38|1.56|0.36|0
1686764400000|2023-06-14 17:40:00|1.57|0.37|1.56|0.36|1.59|0.39|1.56|0.36|0
1686764700000|2023-06-14 17:45:00|1.55|0.35|1.58|0.38|1.58|0.38|1.54|0.34|0
1686765000000|2023-06-14 17:50:00|1.57|0.37|1.58|0.38|1.59|0.39|1.55|0.35|0
1686765300000|2023-06-14 17:55:00|1.57|0.37|1.57|0.37|1.59|0.39|1.56|0.36|0
1686765600000|2023-06-14 18:00:00|1.56|0.36|1.42|0.22|1.56|0.36|1.35|0.15|0
1686765900000|2023-06-14 18:05:00|1.4|0.2|1.33|0.13|1.4|0.2|1.24|0.04|0
1686766200000|2023-06-14 18:10:00|1.32|0.12|1.47|0.27|1.47|0.27|1.29|0.09|0
1686766500000|2023-06-14 18:15:00|1.48|0.28|1.42|0.22|1.48|0.28|1.38|0.18|0
1686766800000|2023-06-14 18:20:00|1.41|0.21|1.38|0.18|1.45|0.25|1.37|0.17|0
1686767100000|2023-06-14 18:25:00|1.37|0.17|1.43|0.23|1.44|0.24|1.35|0.15|0
1686767400000|2023-06-14 18:30:00|1.44|0.24|1.43|0.23|1.49|0.29|1.38|0.18|0
1686767700000|2023-06-14 18:35:00|1.44|0.24|1.5|0.3|1.57|0.37|1.43|0.23|0
1686768000000|2023-06-14 18:40:00|1.52|0.32|1.67|0.47|1.68|0.48|1.5|0.3|0
1686768300000|2023-06-14 18:45:00|1.69|0.49|1.58|0.38|1.71|0.51|1.58|0.38|0
1686768600000|2023-06-14 18:50:00|1.59|0.39|1.55|0.35|1.59|0.39|1.47|0.27|0
1686768900000|2023-06-14 18:55:00|1.54|0.34|1.51|0.31|1.58|0.38|1.5|0.3|0
1686769200000|2023-06-14 19:00:00|1.52|0.32|1.58|0.38|1.59|0.39|1.51|0.31|0
1686769500000|2023-06-14 19:05:00|1.57|0.37|1.72|0.52|1.74|0.54|1.57|0.37|0
1686769800000|2023-06-14 19:10:00|1.73|0.53|1.54|0.34|1.73|0.53|1.54|0.34|0
1686770100000|2023-06-14 19:15:00|1.53|0.33|1.51|0.31|1.54|0.34|1.45|0.25|0
1686770400000|2023-06-14 19:20:00|1.5|0.3|1.59|0.39|1.62|0.42|1.49|0.29|0
1686770700000|2023-06-14 19:25:00|1.6|0.4|1.55|0.35|1.66|0.46|1.54|0.34|0
1686771000000|2023-06-14 19:30:00|1.53|0.33|1.56|0.36|1.58|0.38|1.49|0.29|0
1686771300000|2023-06-14 19:35:00|1.57|0.37|1.56|0.36|1.59|0.39|1.54|0.34|0
1686771600000|2023-06-14 19:40:00|1.57|0.37|1.51|0.31|1.57|0.37|1.49|0.29|0
1686771900000|2023-06-14 19:45:00|1.52|0.32|1.46|0.26|1.53|0.33|1.45|0.25|0
1686772200000|2023-06-14 19:50:00|1.43|0.23|1.48|0.28|1.49|0.29|1.38|0.18|0
1686772500000|2023-06-14 19:55:00|1.47|0.27|1.61|0.41|1.61|0.41|1.47|0.27|0
1686772800000|2023-06-14 20:00:00|1.6|0.4|1.65|0.45|1.66|0.46|1.59|0.39|0
1686773100000|2023-06-14 20:05:00|1.64|0.44|1.64|0.44|1.65|0.45|1.63|0.43|0
1686773400000|2023-06-14 20:10:00|1.65|0.45|1.64|0.44|1.65|0.45|1.63|0.43|0
1686773700000|2023-06-14 20:15:00|1.84|0.24|1.82|0.22|1.85|0.25|1.82|0.22|0
1686774000000|2023-06-14 20:20:00|1.83|0.23|1.83|0.23|1.83|0.23|1.82|0.22|0
1686774300000|2023-06-14 20:25:00|1.84|0.24|1.84|0.24|1.84|0.24|1.83|0.23|0
1686774600000|2023-06-14 20:30:00|1.85|0.25|1.85|0.25|1.86|0.26|1.85|0.25|0
1686774900000|2023-06-14 20:35:00|1.86|0.26|1.87|0.27|1.87|0.27|1.86|0.26|0
1686775200000|2023-06-14 20:40:00|1.88|0.28|1.89|0.29|1.89|0.29|1.88|0.28|0
1686775500000|2023-06-14 20:45:00|1.88|0.28|1.89|0.29|1.9|0.3|1.88|0.28|0
1686775800000|2023-06-14 20:50:00|1.9|0.3|1.88|0.28|1.9|0.3|1.88|0.28|0
1686776100000|2023-06-14 20:55:00|1.89|0.29|1.88|0.28|1.89|0.29|1.85|0.25|0
1686776400000|2023-06-14 21:00:00|1.87|0.27|1.87|0.27|1.88|0.28|1.87|0.27|0
1686777300000|2023-06-14 21:15:00|1.86|0.26|1.88|0.28|1.88|0.28|1.86|0.26|0
1686777900000|2023-06-14 21:25:00|1.87|0.27|1.87|0.27|1.88|0.28|1.87|0.27|0
1686778200000|2023-06-14 21:30:00|1.86|0.26|1.87|0.27|1.87|0.27|1.86|0.26|0
1686778500000|2023-06-14 21:35:00|1.88|0.28|1.87|0.27|1.88|0.28|1.87|0.27|0
1686779400000|2023-06-14 21:50:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1686779700000|2023-06-14 21:55:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1686780000000|2023-06-14 22:00:00|1.85|0.25|1.87|0.27|1.88|0.28|1.83|0.23|0
1686780300000|2023-06-14 22:05:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1686780600000|2023-06-14 22:10:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1686780900000|2023-06-14 22:15:00|1.85|0.25|1.84|0.24|1.86|0.26|1.84|0.24|0
1686781200000|2023-06-14 22:20:00|1.85|0.25|1.84|0.24|1.85|0.25|1.84|0.24|0
1686781500000|2023-06-14 22:25:00|1.85|0.25|1.85|0.25|1.85|0.25|1.84|0.24|0
1686781800000|2023-06-14 22:30:00|1.84|0.24|1.85|0.25|1.85|0.25|1.84|0.24|0
1686782100000|2023-06-14 22:35:00|1.86|0.26|1.86|0.26|1.86|0.26|1.85|0.25|0
1686782400000|2023-06-14 22:40:00|1.87|0.27|1.87|0.27|1.87|0.27|1.87|0.27|0
1686782700000|2023-06-14 22:45:00|1.86|0.26|1.86|0.26|1.87|0.27|1.85|0.25|0
1686783000000|2023-06-14 22:50:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1686783300000|2023-06-14 22:55:00|1.85|0.25|1.81|0.21|1.85|0.25|1.81|0.21|0
1686783600000|2023-06-14 23:00:00|1.82|0.22|1.8|0.2|1.82|0.22|1.8|0.2|0
1686783900000|2023-06-14 23:05:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1686784200000|2023-06-14 23:10:00|1.81|0.21|1.8|0.2|1.81|0.21|1.79|0.19|0
1686784500000|2023-06-14 23:15:00|1.79|0.19|1.81|0.21|1.81|0.21|1.79|0.19|0
1686784800000|2023-06-14 23:20:00|1.8|0.2|1.8|0.2|1.8|0.2|1.8|0.2|0
1686785100000|2023-06-14 23:25:00|1.79|0.19|1.79|0.19|1.81|0.21|1.79|0.19|0
1686785400000|2023-06-14 23:30:00|1.8|0.2|1.79|0.19|1.8|0.2|1.79|0.19|0
1686785700000|2023-06-14 23:35:00|1.8|0.2|1.8|0.2|1.8|0.2|1.79|0.19|0
1686786000000|2023-06-14 23:40:00|1.79|0.19|1.79|0.19|1.79|0.19|1.78|0.18|0
1686786300000|2023-06-14 23:45:00|1.78|0.18|1.79|0.19|1.79|0.19|1.78|0.18|0
1686786600000|2023-06-14 23:50:00|1.8|0.2|1.79|0.19|1.8|0.2|1.79|0.19|0
1686786900000|2023-06-14 23:55:00|1.78|0.18|1.78|0.18|1.79|0.19|1.77|0.17|0
1686787200000|2023-06-15 00:00:00|1.79|0.19|1.78|0.18|1.79|0.19|1.77|0.17|0
1686787500000|2023-06-15 00:05:00|1.79|0.19|1.78|0.18|1.79|0.19|1.78|0.18|0
1686787800000|2023-06-15 00:10:00|1.77|0.17|1.76|0.16|1.77|0.17|1.76|0.16|0
1686788100000|2023-06-15 00:15:00|1.77|0.17|1.78|0.18|1.79|0.19|1.77|0.17|0
1686788400000|2023-06-15 00:20:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1686788700000|2023-06-15 00:25:00|1.78|0.18|1.77|0.17|1.78|0.18|1.77|0.17|0
1686789000000|2023-06-15 00:30:00|1.78|0.18|1.78|0.18|1.78|0.18|1.77|0.17|0
1686789300000|2023-06-15 00:35:00|1.79|0.19|1.79|0.19|1.79|0.19|1.78|0.18|0
1686789600000|2023-06-15 00:40:00|1.78|0.18|1.78|0.18|1.79|0.19|1.77|0.17|0
1686789900000|2023-06-15 00:45:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1686790200000|2023-06-15 00:50:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1686790500000|2023-06-15 00:55:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1686790800000|2023-06-15 01:00:00|1.79|0.19|1.78|0.18|1.79|0.19|1.78|0.18|0
1686791100000|2023-06-15 01:05:00|1.77|0.17|1.76|0.16|1.77|0.17|1.76|0.16|0
1686791400000|2023-06-15 01:10:00|1.75|0.15|1.9|0.3|1.91|0.31|1.75|0.15|0
1686791700000|2023-06-15 01:15:00|1.89|0.29|1.87|0.27|1.89|0.29|1.85|0.25|0
1686792000000|2023-06-15 01:20:00|1.86|0.26|1.85|0.25|1.87|0.27|1.84|0.24|0
1686792300000|2023-06-15 01:25:00|1.86|0.26|1.84|0.24|1.86|0.26|1.83|0.23|0
1686792600000|2023-06-15 01:30:00|1.85|0.25|1.84|0.24|1.86|0.26|1.84|0.24|0
1686792900000|2023-06-15 01:35:00|1.85|0.25|1.85|0.25|1.86|0.26|1.83|0.23|0
1686793200000|2023-06-15 01:40:00|1.84|0.24|1.83|0.23|1.85|0.25|1.83|0.23|0
1686793500000|2023-06-15 01:45:00|1.82|0.22|1.81|0.21|1.82|0.22|1.81|0.21|0
1686793800000|2023-06-15 01:50:00|1.82|0.22|1.83|0.23|1.84|0.24|1.81|0.21|0
1686794100000|2023-06-15 01:55:00|1.82|0.22|1.83|0.23|1.83|0.23|1.82|0.22|0
1686794400000|2023-06-15 02:00:00|1.82|0.22|1.83|0.23|1.84|0.24|1.82|0.22|0
1686794700000|2023-06-15 02:05:00|1.84|0.24|1.83|0.23|1.84|0.24|1.83|0.23|0
1686795000000|2023-06-15 02:10:00|1.82|0.22|1.82|0.22|1.83|0.23|1.81|0.21|0
1686795300000|2023-06-15 02:15:00|1.83|0.23|1.83|0.23|1.83|0.23|1.83|0.23|0
1686795900000|2023-06-15 02:25:00|1.82|0.22|1.83|0.23|1.84|0.24|1.82|0.22|0
1686796200000|2023-06-15 02:30:00|1.84|0.24|1.82|0.22|1.84|0.24|1.82|0.22|0
1686796500000|2023-06-15 02:35:00|1.83|0.23|1.84|0.24|1.84|0.24|1.82|0.22|0
1686796800000|2023-06-15 02:40:00|1.83|0.23|1.83|0.23|1.84|0.24|1.82|0.22|0
1686797100000|2023-06-15 02:45:00|1.84|0.24|1.84|0.24|1.84|0.24|1.83|0.23|0
1686797400000|2023-06-15 02:50:00|1.85|0.25|1.85|0.25|1.85|0.25|1.85|0.25|0
1686797700000|2023-06-15 02:55:00|1.86|0.26|1.85|0.25|1.86|0.26|1.85|0.25|0
1686798000000|2023-06-15 03:00:00|1.86|0.26|1.85|0.25|1.86|0.26|1.85|0.25|0
1686798300000|2023-06-15 03:05:00|1.86|0.26|1.87|0.27|1.87|0.27|1.86|0.26|0
1686798600000|2023-06-15 03:10:00|1.86|0.26|1.87|0.27|1.87|0.27|1.86|0.26|0
1686798900000|2023-06-15 03:15:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1686799200000|2023-06-15 03:20:00|1.87|0.27|1.87|0.27|1.87|0.27|1.86|0.26|0
1686799500000|2023-06-15 03:25:00|1.86|0.26|1.87|0.27|1.87|0.27|1.86|0.26|0
1686799800000|2023-06-15 03:30:00|1.88|0.28|1.88|0.28|1.88|0.28|1.87|0.27|0
1686800100000|2023-06-15 03:35:00|1.89|0.29|1.88|0.28|1.89|0.29|1.88|0.28|0
1686800400000|2023-06-15 03:40:00|1.89|0.29|1.88|0.28|1.89|0.29|1.88|0.28|0
1686800700000|2023-06-15 03:45:00|1.89|0.29|1.88|0.28|1.89|0.29|1.88|0.28|0
1686801300000|2023-06-15 03:55:00|1.89|0.29|1.89|0.29|1.89|0.29|1.88|0.28|0
1686801600000|2023-06-15 04:00:00|1.88|0.28|1.89|0.29|1.89|0.29|1.88|0.28|0
1686801900000|2023-06-15 04:05:00|1.9|0.3|1.9|0.3|1.9|0.3|1.89|0.29|0
1686802200000|2023-06-15 04:10:00|1.89|0.29|1.89|0.29|1.89|0.29|1.88|0.28|0
1686802500000|2023-06-15 04:15:00|1.9|0.3|1.9|0.3|1.91|0.31|1.9|0.3|0
1686802800000|2023-06-15 04:20:00|1.91|0.31|1.9|0.3|1.91|0.31|1.9|0.3|0
1686803100000|2023-06-15 04:25:00|1.89|0.29|1.89|0.29|1.9|0.3|1.89|0.29|0
1686803400000|2023-06-15 04:30:00|1.88|0.28|1.9|0.3|1.9|0.3|1.88|0.28|0
1686804000000|2023-06-15 04:40:00|1.89|0.29|1.89|0.29|1.9|0.3|1.89|0.29|0
1686804300000|2023-06-15 04:45:00|1.9|0.3|1.9|0.3|1.9|0.3|1.89|0.29|0
1686804600000|2023-06-15 04:50:00|1.89|0.29|1.9|0.3|1.9|0.3|1.89|0.29|0
1686804900000|2023-06-15 04:55:00|1.89|0.29|1.89|0.29|1.89|0.29|1.89|0.29|0
1686805200000|2023-06-15 05:00:00|1.9|0.3|1.87|0.27|1.9|0.3|1.87|0.27|0
1686805500000|2023-06-15 05:05:00|1.88|0.28|1.88|0.28|1.88|0.28|1.87|0.27|0
1686805800000|2023-06-15 05:10:00|1.87|0.27|1.87|0.27|1.87|0.27|1.86|0.26|0
1686806100000|2023-06-15 05:15:00|1.88|0.28|1.88|0.28|1.89|0.29|1.88|0.28|0
1686806400000|2023-06-15 05:20:00|1.89|0.29|1.88|0.28|1.89|0.29|1.88|0.28|0
1686806700000|2023-06-15 05:25:00|1.89|0.29|1.91|0.31|1.91|0.31|1.89|0.29|0
1686807000000|2023-06-15 05:30:00|1.92|0.32|1.91|0.31|1.92|0.32|1.9|0.3|0
1686807300000|2023-06-15 05:35:00|1.92|0.32|1.9|0.3|1.92|0.32|1.89|0.29|0
1686807600000|2023-06-15 05:40:00|1.89|0.29|1.89|0.29|1.9|0.3|1.88|0.28|0
1686807900000|2023-06-15 05:45:00|1.9|0.3|1.88|0.28|1.9|0.3|1.88|0.28|0
1686808200000|2023-06-15 05:50:00|1.89|0.29|1.88|0.28|1.89|0.29|1.88|0.28|0
1686808500000|2023-06-15 05:55:00|1.89|0.29|1.89|0.29|1.89|0.29|1.88|0.28|0
1686808800000|2023-06-15 06:00:00|1.88|0.28|1.85|0.25|1.88|0.28|1.85|0.25|0
1686809100000|2023-06-15 06:05:00|1.65|0.45|1.66|0.46|1.67|0.47|1.65|0.45|0
1686809400000|2023-06-15 06:10:00|1.67|0.47|1.67|0.47|1.67|0.47|1.66|0.46|0
1686809700000|2023-06-15 06:15:00|1.66|0.46|1.64|0.44|1.67|0.47|1.63|0.43|0
1686810000000|2023-06-15 06:20:00|1.63|0.43|1.65|0.45|1.65|0.45|1.63|0.43|0
1686810300000|2023-06-15 06:25:00|1.64|0.44|1.63|0.43|1.64|0.44|1.62|0.42|0
1686810600000|2023-06-15 06:30:00|1.62|0.42|1.62|0.42|1.63|0.43|1.62|0.42|0
1686810900000|2023-06-15 06:35:00|1.63|0.43|1.61|0.41|1.63|0.43|1.6|0.4|0
1686811200000|2023-06-15 06:40:00|1.62|0.42|1.62|0.42|1.63|0.43|1.61|0.41|0
1686811500000|2023-06-15 06:45:00|1.61|0.41|1.62|0.42|1.63|0.43|1.61|0.41|0
1686811800000|2023-06-15 06:50:00|1.63|0.43|1.63|0.43|1.63|0.43|1.63|0.43|0
1686812100000|2023-06-15 06:55:00|1.64|0.44|1.63|0.43|1.64|0.44|1.63|0.43|0
1686812400000|2023-06-15 07:00:00|1.62|0.42|1.57|0.37|1.62|0.42|1.57|0.37|0
1686812700000|2023-06-15 07:05:00|1.58|0.38|1.57|0.37|1.59|0.39|1.56|0.36|0
1686813000000|2023-06-15 07:10:00|1.56|0.36|1.58|0.38|1.58|0.38|1.56|0.36|0
1686813300000|2023-06-15 07:15:00|1.59|0.39|1.6|0.4|1.6|0.4|1.58|0.38|0
1686813600000|2023-06-15 07:20:00|1.61|0.41|1.6|0.4|1.62|0.42|1.6|0.4|0
1686813900000|2023-06-15 07:25:00|1.59|0.39|1.61|0.41|1.61|0.41|1.59|0.39|0
1686814200000|2023-06-15 07:30:00|1.62|0.42|1.62|0.42|1.63|0.43|1.61|0.41|0
1686814500000|2023-06-15 07:35:00|1.61|0.41|1.6|0.4|1.62|0.42|1.59|0.39|0
1686814800000|2023-06-15 07:40:00|1.61|0.41|1.6|0.4|1.61|0.41|1.58|0.38|0
1686815100000|2023-06-15 07:45:00|1.61|0.41|1.63|0.43|1.63|0.43|1.6|0.4|0
1686815400000|2023-06-15 07:50:00|1.64|0.44|1.64|0.44|1.64|0.44|1.63|0.43|0
1686815700000|2023-06-15 07:55:00|1.63|0.43|1.65|0.45|1.65|0.45|1.63|0.43|0
1686816000000|2023-06-15 08:00:00|1.64|0.44|1.66|0.46|1.67|0.47|1.64|0.44|0
1686816300000|2023-06-15 08:05:00|1.65|0.45|1.64|0.44|1.65|0.45|1.63|0.43|0
1686816600000|2023-06-15 08:10:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1686816900000|2023-06-15 08:15:00|1.64|0.44|1.66|0.46|1.66|0.46|1.64|0.44|0
1686817200000|2023-06-15 08:20:00|1.65|0.45|1.63|0.43|1.66|0.46|1.63|0.43|0
1686817500000|2023-06-15 08:25:00|1.62|0.42|1.63|0.43|1.63|0.43|1.62|0.42|0
1686817800000|2023-06-15 08:30:00|1.62|0.42|1.61|0.41|1.63|0.43|1.61|0.41|0
1686818100000|2023-06-15 08:35:00|1.62|0.42|1.6|0.4|1.62|0.42|1.6|0.4|0
1686818400000|2023-06-15 08:40:00|1.59|0.39|1.56|0.36|1.6|0.4|1.56|0.36|0
1686818700000|2023-06-15 08:45:00|1.57|0.37|1.57|0.37|1.58|0.38|1.55|0.35|0
1686819000000|2023-06-15 08:50:00|1.56|0.36|1.58|0.38|1.58|0.38|1.56|0.36|0
1686819300000|2023-06-15 08:55:00|1.57|0.37|1.56|0.36|1.58|0.38|1.56|0.36|0
1686819600000|2023-06-15 09:00:00|1.57|0.37|1.58|0.38|1.58|0.38|1.56|0.36|0
1686819900000|2023-06-15 09:05:00|1.57|0.37|1.56|0.36|1.58|0.38|1.55|0.35|0
1686820200000|2023-06-15 09:10:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1686820500000|2023-06-15 09:15:00|1.56|0.36|1.55|0.35|1.57|0.37|1.54|0.34|0
1686820800000|2023-06-15 09:20:00|1.54|0.34|1.53|0.33|1.55|0.35|1.52|0.32|0
1686821100000|2023-06-15 09:25:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1686821400000|2023-06-15 09:30:00|1.54|0.34|1.55|0.35|1.56|0.36|1.53|0.33|0
1686821700000|2023-06-15 09:35:00|1.54|0.34|1.55|0.35|1.56|0.36|1.54|0.34|0
1686822000000|2023-06-15 09:40:00|1.54|0.34|1.55|0.35|1.56|0.36|1.54|0.34|0
1686822300000|2023-06-15 09:45:00|1.56|0.36|1.53|0.33|1.56|0.36|1.53|0.33|0
1686822600000|2023-06-15 09:50:00|1.54|0.34|1.51|0.31|1.54|0.34|1.51|0.31|0
1686822900000|2023-06-15 09:55:00|1.52|0.32|1.54|0.34|1.54|0.34|1.52|0.32|0
1686823200000|2023-06-15 10:00:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1686823500000|2023-06-15 10:05:00|1.55|0.35|1.53|0.33|1.55|0.35|1.53|0.33|0
1686823800000|2023-06-15 10:10:00|1.54|0.34|1.52|0.32|1.54|0.34|1.51|0.31|0
1686824100000|2023-06-15 10:15:00|1.53|0.33|1.5|0.3|1.53|0.33|1.5|0.3|0
1686824400000|2023-06-15 10:20:00|1.51|0.31|1.49|0.29|1.52|0.32|1.49|0.29|0
1686824700000|2023-06-15 10:25:00|1.48|0.28|1.5|0.3|1.5|0.3|1.48|0.28|0
1686825000000|2023-06-15 10:30:00|1.51|0.31|1.48|0.28|1.51|0.31|1.47|0.27|0
1686825300000|2023-06-15 10:35:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1686825600000|2023-06-15 10:40:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1686825900000|2023-06-15 10:45:00|1.46|0.26|1.46|0.26|1.48|0.28|1.46|0.26|0
1686826200000|2023-06-15 10:50:00|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1686826500000|2023-06-15 10:55:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1686826800000|2023-06-15 11:00:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1686827100000|2023-06-15 11:05:00|1.47|0.27|1.55|0.35|1.56|0.36|1.47|0.27|0
1686827400000|2023-06-15 11:10:00|1.54|0.34|1.54|0.34|1.55|0.35|1.53|0.33|0
1686827700000|2023-06-15 11:15:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1686828000000|2023-06-15 11:20:00|1.55|0.35|1.56|0.36|1.56|0.36|1.54|0.34|0
1686828300000|2023-06-15 11:25:00|1.55|0.35|1.56|0.36|1.56|0.36|1.55|0.35|0
1686828600000|2023-06-15 11:30:00|1.57|0.37|1.59|0.39|1.59|0.39|1.56|0.36|0
1686828900000|2023-06-15 11:35:00|1.58|0.38|1.55|0.35|1.58|0.38|1.55|0.35|0
1686829200000|2023-06-15 11:40:00|1.56|0.36|1.56|0.36|1.57|0.37|1.55|0.35|0
1686829500000|2023-06-15 11:45:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1686829800000|2023-06-15 11:50:00|1.58|0.38|1.58|0.38|1.59|0.39|1.57|0.37|0
1686830100000|2023-06-15 11:55:00|1.59|0.39|1.58|0.38|1.59|0.39|1.57|0.37|0
1686830400000|2023-06-15 12:00:00|1.59|0.39|1.59|0.39|1.6|0.4|1.58|0.38|0
1686830700000|2023-06-15 12:05:00|1.6|0.4|1.59|0.39|1.6|0.4|1.58|0.38|0
1686831000000|2023-06-15 12:10:00|1.58|0.38|1.6|0.4|1.61|0.41|1.58|0.38|0
1686831300000|2023-06-15 12:15:00|1.58|0.38|1.57|0.37|1.6|0.4|1.56|0.36|0
1686831600000|2023-06-15 12:20:00|1.58|0.38|1.55|0.35|1.58|0.38|1.54|0.34|0
1686831900000|2023-06-15 12:25:00|1.54|0.34|1.56|0.36|1.56|0.36|1.54|0.34|0
1686832200000|2023-06-15 12:30:00|1.55|0.35|1.56|0.36|1.59|0.39|1.54|0.34|0
1686832500000|2023-06-15 12:35:00|1.55|0.35|1.48|0.28|1.56|0.36|1.48|0.28|0
1686832800000|2023-06-15 12:40:00|1.49|0.29|1.52|0.32|1.52|0.32|1.48|0.28|0
1686833100000|2023-06-15 12:45:00|1.53|0.33|1.62|0.42|1.62|0.42|1.52|0.32|0
1686833400000|2023-06-15 12:50:00|1.61|0.41|1.65|0.45|1.65|0.45|1.61|0.41|0
1686833700000|2023-06-15 12:55:00|1.64|0.44|1.63|0.43|1.64|0.44|1.63|0.43|0
1686834000000|2023-06-15 13:00:00|1.64|0.44|1.66|0.46|1.66|0.46|1.62|0.42|0
1686834300000|2023-06-15 13:05:00|1.67|0.47|1.67|0.47|1.68|0.48|1.65|0.45|0
1686834600000|2023-06-15 13:10:00|1.66|0.46|1.65|0.45|1.67|0.47|1.64|0.44|0
1686834900000|2023-06-15 13:15:00|1.66|0.46|1.72|0.52|1.72|0.52|1.65|0.45|0
1686835200000|2023-06-15 13:20:00|1.71|0.51|1.69|0.49|1.71|0.51|1.69|0.49|0
1686835500000|2023-06-15 13:25:00|1.68|0.48|1.67|0.47|1.7|0.5|1.67|0.47|0
1686835800000|2023-06-15 13:30:00|1.68|0.48|1.69|0.49|1.73|0.53|1.67|0.47|0
1686836100000|2023-06-15 13:35:00|1.7|0.5|1.77|0.57|1.79|0.59|1.68|0.48|0
1686836400000|2023-06-15 13:40:00|1.78|0.58|1.64|0.44|1.82|0.62|1.58|0.38|0
1686836700000|2023-06-15 13:45:00|1.63|0.43|1.67|0.47|1.71|0.51|1.62|0.42|0
1686837000000|2023-06-15 13:50:00|1.69|0.49|1.76|0.56|1.79|0.59|1.68|0.48|0
1686837300000|2023-06-15 13:55:00|1.74|0.54|1.84|0.64|1.85|0.65|1.72|0.52|0
1686837600000|2023-06-15 14:00:00|1.86|0.66|1.89|0.69|1.9|0.7|1.81|0.61|0
1686837900000|2023-06-15 14:05:00|1.9|0.7|1.92|0.72|1.96|0.76|1.84|0.64|0
1686838200000|2023-06-15 14:10:00|1.93|0.73|1.9|0.7|1.94|0.74|1.88|0.68|0
1686838500000|2023-06-15 14:15:00|1.89|0.69|1.88|0.68|1.9|0.7|1.83|0.63|0
1686838800000|2023-06-15 14:20:00|1.87|0.67|1.87|0.67|1.94|0.74|1.85|0.65|0
1686839100000|2023-06-15 14:25:00|1.88|0.68|1.96|0.76|1.98|0.78|1.88|0.68|0
1686839400000|2023-06-15 14:30:00|1.97|0.77|1.89|0.69|1.97|0.77|1.85|0.65|0
1686839700000|2023-06-15 14:35:00|1.88|0.68|1.81|0.61|1.89|0.69|1.79|0.59|0
1686840000000|2023-06-15 14:40:00|1.8|0.6|1.89|0.69|1.91|0.71|1.8|0.6|0
1686840300000|2023-06-15 14:45:00|1.9|0.7|1.96|0.76|2|0.8|1.9|0.7|0
1686840600000|2023-06-15 14:50:00|1.95|0.75|1.92|0.72|1.95|0.75|1.88|0.68|0
1686840900000|2023-06-15 14:55:00|1.91|0.71|1.94|0.74|1.96|0.76|1.9|0.7|0
1686841200000|2023-06-15 15:00:00|1.95|0.75|1.99|0.79|2|0.8|1.93|0.73|0
1686841500000|2023-06-15 15:05:00|1.98|0.78|1.98|0.78|2.01|0.81|1.92|0.72|0
1686841800000|2023-06-15 15:10:00|1.97|0.77|2.02|0.82|2.04|0.84|1.96|0.76|0
1686842100000|2023-06-15 15:15:00|2.01|0.81|2.03|0.83|2.09|0.89|2.01|0.81|0
1686842400000|2023-06-15 15:20:00|2.02|0.82|2.08|0.88|2.09|0.89|2.02|0.82|0
1686842700000|2023-06-15 15:25:00|2.07|0.87|2.15|0.95|2.15|0.95|2.07|0.87|0
1686843000000|2023-06-15 15:30:00|2.14|0.94|2.13|0.93|2.14|0.94|2.08|0.88|0
1686843300000|2023-06-15 15:35:00|2.12|0.92|2.3|1.1|2.31|1.11|2.12|0.92|0
1686843600000|2023-06-15 15:40:00|2.31|1.11|2.24|1.04|2.33|1.13|2.22|1.02|0
1686843900000|2023-06-15 15:45:00|2.25|1.05|2.15|0.95|2.27|1.07|2.13|0.93|0
1686844200000|2023-06-15 15:50:00|2.16|0.96|2.22|1.02|2.23|1.03|2.14|0.94|0
1686844500000|2023-06-15 15:55:00|2.21|1.01|2.24|1.04|2.25|1.05|2.2|1|0
1686844800000|2023-06-15 16:00:00|2.23|1.03|2.24|1.04|2.27|1.07|2.23|1.03|0
1686845100000|2023-06-15 16:05:00|2.25|1.05|2.25|1.05|2.26|1.06|2.21|1.01|0
1686845400000|2023-06-15 16:10:00|2.26|1.06|2.18|0.98|2.26|1.06|2.18|0.98|0
1686845700000|2023-06-15 16:15:00|2.19|0.99|2.23|1.03|2.23|1.03|2.18|0.98|0
1686846000000|2023-06-15 16:20:00|2.22|1.02|2.28|1.08|2.29|1.09|2.22|1.02|0
1686846300000|2023-06-15 16:25:00|2.27|1.07|2.28|1.08|2.29|1.09|2.26|1.06|0
1686846600000|2023-06-15 16:30:00|2.29|1.09|2.24|1.04|2.31|1.11|2.22|1.02|0
1686846900000|2023-06-15 16:35:00|2.25|1.05|2.27|1.07|2.28|1.08|2.21|1.01|0
1686847200000|2023-06-15 16:40:00|2.28|1.08|2.27|1.07|2.32|1.12|2.26|1.06|0
1686847500000|2023-06-15 16:45:00|2.26|1.06|2.26|1.06|2.27|1.07|2.21|1.01|0
1686847800000|2023-06-15 16:50:00|2.27|1.07|2.25|1.05|2.27|1.07|2.23|1.03|0
1686848100000|2023-06-15 16:55:00|2.24|1.04|2.26|1.06|2.27|1.07|2.22|1.02|0
1686848400000|2023-06-15 17:00:00|2.27|1.07|2.22|1.02|2.27|1.07|2.2|1|0
1686848700000|2023-06-15 17:05:00|2.21|1.01|2.17|0.97|2.24|1.04|2.15|0.95|0
1686849000000|2023-06-15 17:10:00|2.16|0.96|2.14|0.94|2.2|1|2.14|0.94|0
1686849300000|2023-06-15 17:15:00|2.04|0.84|2.07|0.87|2.07|0.87|2.04|0.84|0
1686849600000|2023-06-15 17:20:00|2.08|0.88|2.12|0.92|2.13|0.93|2.08|0.88|0
1686849900000|2023-06-15 17:25:00|2.11|0.91|2.17|0.97|2.17|0.97|2.11|0.91|0
1686850200000|2023-06-15 17:30:00|2.18|0.98|2.18|0.98|2.19|0.99|2.17|0.97|0
1686850500000|2023-06-15 17:35:00|2.19|0.99|2.17|0.97|2.21|1.01|2.15|0.95|0
1686850800000|2023-06-15 17:40:00|2.18|0.98|2.23|1.03|2.24|1.04|2.16|0.96|0
1686851100000|2023-06-15 17:45:00|2.24|1.04|2.28|1.08|2.29|1.09|2.24|1.04|0
1686851400000|2023-06-15 17:50:00|2.27|1.07|2.31|1.11|2.31|1.11|2.27|1.07|0
1686851700000|2023-06-15 17:55:00|2.32|1.12|2.33|1.13|2.36|1.16|2.32|1.12|0
1686852000000|2023-06-15 18:00:00|2.34|1.14|2.34|1.14|2.39|1.19|2.33|1.13|0
1686852300000|2023-06-15 18:05:00|2.33|1.13|2.28|1.08|2.34|1.14|2.24|1.04|0
1686852600000|2023-06-15 18:10:00|2.27|1.07|2.26|1.06|2.32|1.12|2.26|1.06|0
1686852900000|2023-06-15 18:15:00|2.27|1.07|2.26|1.06|2.3|1.1|2.25|1.05|0
1686853200000|2023-06-15 18:20:00|2.25|1.05|2.32|1.12|2.33|1.13|2.24|1.04|0
1686853500000|2023-06-15 18:25:00|2.33|1.13|2.35|1.15|2.38|1.18|2.3|1.1|0
1686853800000|2023-06-15 18:30:00|2.36|1.16|2.41|1.21|2.42|1.22|2.35|1.15|0
1686854100000|2023-06-15 18:35:00|2.42|1.22|2.42|1.22|2.49|1.29|2.42|1.22|0
1686854400000|2023-06-15 18:40:00|2.43|1.23|2.51|1.31|2.52|1.32|2.43|1.23|0
1686854700000|2023-06-15 18:45:00|2.52|1.32|2.51|1.31|2.53|1.33|2.46|1.26|0
1686855000000|2023-06-15 18:50:00|2.5|1.3|2.65|1.45|2.65|1.45|2.5|1.3|0
1686855300000|2023-06-15 18:55:00|2.64|1.44|2.7|1.5|2.76|1.56|2.61|1.41|0
1686855600000|2023-06-15 19:00:00|2.73|1.53|2.58|1.38|2.74|1.54|2.57|1.37|0
1686855900000|2023-06-15 19:05:00|2.59|1.39|2.6|1.4|2.62|1.42|2.5|1.3|0
1686856200000|2023-06-15 19:10:00|2.57|1.37|2.67|1.47|2.67|1.47|2.57|1.37|0
1686856500000|2023-06-15 19:15:00|2.68|1.48|2.55|1.35|2.73|1.53|2.53|1.33|0
1686856800000|2023-06-15 19:20:00|2.54|1.34|2.51|1.31|2.58|1.38|2.49|1.29|0
1686857100000|2023-06-15 19:25:00|2.5|1.3|2.56|1.36|2.56|1.36|2.48|1.28|0
1686857400000|2023-06-15 19:30:00|2.55|1.35|2.54|1.34|2.61|1.41|2.54|1.34|0
1686857700000|2023-06-15 19:35:00|2.55|1.35|2.48|1.28|2.55|1.35|2.44|1.24|0
1686858000000|2023-06-15 19:40:00|2.49|1.29|2.49|1.29|2.55|1.35|2.47|1.27|0
1686858300000|2023-06-15 19:45:00|2.5|1.3|2.56|1.36|2.57|1.37|2.46|1.26|0
1686858600000|2023-06-15 19:50:00|2.57|1.37|2.5|1.3|2.64|1.44|2.49|1.29|0
1686858900000|2023-06-15 19:55:00|2.48|1.28|2.45|1.25|2.48|1.28|2.35|1.15|0
1686859200000|2023-06-15 20:00:00|2.41|1.21|2.38|1.18|2.45|1.25|2.38|1.18|0
1686859500000|2023-06-15 20:05:00|2.37|1.17|2.36|1.16|2.38|1.18|2.34|1.14|0
1686859800000|2023-06-15 20:10:00|2.37|1.17|2.34|1.14|2.37|1.17|2.32|1.12|0
1686860100000|2023-06-15 20:15:00|2.53|0.93|2.58|0.98|2.58|0.98|2.53|0.93|0
1686860400000|2023-06-15 20:20:00|2.57|0.97|2.57|0.97|2.59|0.99|2.57|0.97|0
1686860700000|2023-06-15 20:25:00|2.58|0.98|2.59|0.99|2.59|0.99|2.57|0.97|0
1686861000000|2023-06-15 20:30:00|2.58|0.98|2.56|0.96|2.58|0.98|2.55|0.95|0
1686861300000|2023-06-15 20:35:00|2.55|0.95|2.56|0.96|2.56|0.96|2.55|0.95|0
1686861600000|2023-06-15 20:40:00|2.55|0.95|2.56|0.96|2.57|0.97|2.55|0.95|0
1686861900000|2023-06-15 20:45:00|2.55|0.95|2.56|0.96|2.56|0.96|2.54|0.94|0
1686862200000|2023-06-15 20:50:00|2.55|0.95|2.56|0.96|2.58|0.98|2.55|0.95|0
1686862500000|2023-06-15 20:55:00|2.57|0.97|2.56|0.96|2.57|0.97|2.54|0.94|0
1686862800000|2023-06-15 21:00:00|2.55|0.95|2.58|0.98|2.58|0.98|2.55|0.95|0
1686863100000|2023-06-15 21:05:00|2.57|0.97|2.57|0.97|2.58|0.98|2.57|0.97|0
1686863700000|2023-06-15 21:15:00|2.58|0.98|2.57|0.97|2.58|0.98|2.57|0.97|0
1686864300000|2023-06-15 21:25:00|2.59|0.99|2.58|0.98|2.59|0.99|2.58|0.98|0
1686864600000|2023-06-15 21:30:00|2.59|0.99|2.59|0.99|2.59|0.99|2.58|0.98|0
1686864900000|2023-06-15 21:35:00|2.6|1|2.6|1|2.62|1.02|2.6|1|0
1686865500000|2023-06-15 21:45:00|2.59|0.99|2.59|0.99|2.6|1|2.59|0.99|0
1686866100000|2023-06-15 21:55:00|2.6|1|2.6|1|2.6|1|2.6|1|0
1686866400000|2023-06-15 22:00:00|2.58|0.98|2.53|0.93|2.58|0.98|2.53|0.93|0
1686866700000|2023-06-15 22:05:00|2.54|0.94|2.54|0.94|2.55|0.95|2.53|0.93|0
1686867000000|2023-06-15 22:10:00|2.55|0.95|2.54|0.94|2.57|0.97|2.54|0.94|0
1686867300000|2023-06-15 22:15:00|2.55|0.95|2.55|0.95|2.58|0.98|2.55|0.95|0
1686867600000|2023-06-15 22:20:00|2.56|0.96|2.53|0.93|2.56|0.96|2.53|0.93|0
1686867900000|2023-06-15 22:25:00|2.54|0.94|2.55|0.95|2.56|0.96|2.53|0.93|0
1686868200000|2023-06-15 22:30:00|2.56|0.96|2.53|0.93|2.56|0.96|2.52|0.92|0
1686868500000|2023-06-15 22:35:00|2.52|0.92|2.52|0.92|2.53|0.93|2.51|0.91|0
1686868800000|2023-06-15 22:40:00|2.53|0.93|2.52|0.92|2.53|0.93|2.51|0.91|0
1686869100000|2023-06-15 22:45:00|2.51|0.91|2.5|0.9|2.53|0.93|2.5|0.9|0
1686869400000|2023-06-15 22:50:00|2.51|0.91|2.5|0.9|2.51|0.91|2.5|0.9|0
1686870000000|2023-06-15 23:00:00|2.51|0.91|2.53|0.93|2.53|0.93|2.5|0.9|0
1686870300000|2023-06-15 23:05:00|2.52|0.92|2.53|0.93|2.53|0.93|2.52|0.92|0
1686870600000|2023-06-15 23:10:00|2.52|0.92|2.53|0.93|2.53|0.93|2.52|0.92|0
1686870900000|2023-06-15 23:15:00|2.52|0.92|2.53|0.93|2.53|0.93|2.52|0.92|0
1686871200000|2023-06-15 23:20:00|2.52|0.92|2.53|0.93|2.53|0.93|2.52|0.92|0
1686871500000|2023-06-15 23:25:00|2.52|0.92|2.52|0.92|2.52|0.92|2.52|0.92|0
1686871800000|2023-06-15 23:30:00|2.51|0.91|2.51|0.91|2.52|0.92|2.51|0.91|0
1686872100000|2023-06-15 23:35:00|2.5|0.9|2.51|0.91|2.51|0.91|2.49|0.89|0
1686872400000|2023-06-15 23:40:00|2.52|0.92|2.53|0.93|2.53|0.93|2.51|0.91|0
1686872700000|2023-06-15 23:45:00|2.52|0.92|2.51|0.91|2.52|0.92|2.5|0.9|0
1686873000000|2023-06-15 23:50:00|2.52|0.92|2.51|0.91|2.52|0.92|2.51|0.91|0
1686873300000|2023-06-15 23:55:00|2.52|0.92|2.51|0.91|2.52|0.92|2.5|0.9|0
1686873600000|2023-06-16 00:00:00|2.5|0.9|2.5|0.9|2.51|0.91|2.49|0.89|0
1686873900000|2023-06-16 00:05:00|2.51|0.91|2.48|0.88|2.51|0.91|2.47|0.87|0
1686874200000|2023-06-16 00:10:00|2.49|0.89|2.48|0.88|2.49|0.89|2.47|0.87|0
1686874500000|2023-06-16 00:15:00|2.47|0.87|2.48|0.88|2.49|0.89|2.47|0.87|0
1686874800000|2023-06-16 00:20:00|2.49|0.89|2.47|0.87|2.49|0.89|2.46|0.86|0
1686875100000|2023-06-16 00:25:00|2.46|0.86|2.47|0.87|2.47|0.87|2.46|0.86|0
1686875400000|2023-06-16 00:30:00|2.46|0.86|2.44|0.84|2.47|0.87|2.43|0.83|0
1686875700000|2023-06-16 00:35:00|2.45|0.85|2.45|0.85|2.45|0.85|2.44|0.84|0
1686876000000|2023-06-16 00:40:00|2.46|0.86|2.45|0.85|2.46|0.86|2.45|0.85|0
1686876300000|2023-06-16 00:45:00|2.46|0.86|2.45|0.85|2.46|0.86|2.44|0.84|0
1686876600000|2023-06-16 00:50:00|2.44|0.84|2.44|0.84|2.45|0.85|2.43|0.83|0
1686876900000|2023-06-16 00:55:00|2.45|0.85|2.56|0.96|2.56|0.96|2.44|0.84|0
1686877200000|2023-06-16 01:00:00|2.57|0.97|2.6|1|2.6|1|2.56|0.96|0
1686877500000|2023-06-16 01:05:00|2.59|0.99|2.57|0.97|2.59|0.99|2.57|0.97|0
1686877800000|2023-06-16 01:10:00|2.56|0.96|2.57|0.97|2.57|0.97|2.56|0.96|0
1686878100000|2023-06-16 01:15:00|2.58|0.98|2.56|0.96|2.58|0.98|2.56|0.96|0
1686878400000|2023-06-16 01:20:00|2.55|0.95|2.56|0.96|2.56|0.96|2.54|0.94|0
1686878700000|2023-06-16 01:25:00|2.55|0.95|2.54|0.94|2.56|0.96|2.54|0.94|0
1686879000000|2023-06-16 01:30:00|2.53|0.93|2.52|0.92|2.54|0.94|2.52|0.92|0
1686879300000|2023-06-16 01:35:00|2.53|0.93|2.53|0.93|2.54|0.94|2.53|0.93|0
1686879600000|2023-06-16 01:40:00|2.52|0.92|2.54|0.94|2.55|0.95|2.52|0.92|0
1686879900000|2023-06-16 01:45:00|2.55|0.95|2.55|0.95|2.57|0.97|2.55|0.95|0
1686880200000|2023-06-16 01:50:00|2.54|0.94|2.55|0.95|2.55|0.95|2.54|0.94|0
1686880500000|2023-06-16 01:55:00|2.54|0.94|2.52|0.92|2.55|0.95|2.52|0.92|0
1686880800000|2023-06-16 02:00:00|2.53|0.93|2.51|0.91|2.53|0.93|2.51|0.91|0
1686881100000|2023-06-16 02:05:00|2.52|0.92|2.51|0.91|2.52|0.92|2.51|0.91|0
1686881400000|2023-06-16 02:10:00|2.5|0.9|2.51|0.91|2.52|0.92|2.5|0.9|0
1686881700000|2023-06-16 02:15:00|2.52|0.92|2.52|0.92|2.52|0.92|2.51|0.91|0
1686882000000|2023-06-16 02:20:00|2.51|0.91|2.52|0.92|2.52|0.92|2.5|0.9|0
1686882300000|2023-06-16 02:25:00|2.53|0.93|2.52|0.92|2.53|0.93|2.52|0.92|0
1686882600000|2023-06-16 02:30:00|2.53|0.93|2.53|0.93|2.53|0.93|2.52|0.92|0
1686882900000|2023-06-16 02:35:00|2.52|0.92|2.53|0.93|2.53|0.93|2.52|0.92|0
1686883200000|2023-06-16 02:40:00|2.52|0.92|2.52|0.92|2.52|0.92|2.51|0.91|0
1686883500000|2023-06-16 02:45:00|2.53|0.93|2.53|0.93|2.54|0.94|2.52|0.92|0
1686883800000|2023-06-16 02:50:00|2.54|0.94|2.55|0.95|2.56|0.96|2.53|0.93|0
1686884100000|2023-06-16 02:55:00|2.56|0.96|2.53|0.93|2.56|0.96|2.53|0.93|0
1686884400000|2023-06-16 03:00:00|2.54|0.94|2.55|0.95|2.56|0.96|2.53|0.93|0
1686884700000|2023-06-16 03:05:00|2.56|0.96|2.53|0.93|2.56|0.96|2.53|0.93|0
1686885000000|2023-06-16 03:10:00|2.54|0.94|2.52|0.92|2.54|0.94|2.52|0.92|0
1686885300000|2023-06-16 03:15:00|2.53|0.93|2.51|0.91|2.53|0.93|2.51|0.91|0
1686885600000|2023-06-16 03:20:00|2.52|0.92|2.52|0.92|2.52|0.92|2.51|0.91|0
1686885900000|2023-06-16 03:25:00|2.53|0.93|2.54|0.94|2.54|0.94|2.53|0.93|0
1686886200000|2023-06-16 03:30:00|2.55|0.95|2.57|0.97|2.58|0.98|2.54|0.94|0
1686886500000|2023-06-16 03:35:00|2.56|0.96|2.56|0.96|2.56|0.96|2.54|0.94|0
1686886800000|2023-06-16 03:40:00|2.55|0.95|2.57|0.97|2.58|0.98|2.55|0.95|0
1686887100000|2023-06-16 03:45:00|2.56|0.96|2.56|0.96|2.57|0.97|2.56|0.96|0
1686887400000|2023-06-16 03:50:00|2.55|0.95|2.58|0.98|2.58|0.98|2.55|0.95|0
1686887700000|2023-06-16 03:55:00|2.57|0.97|2.6|1|2.6|1|2.57|0.97|0
1686888000000|2023-06-16 04:00:00|2.59|0.99|2.58|0.98|2.6|1|2.58|0.98|0
1686888300000|2023-06-16 04:05:00|2.59|0.99|2.6|1|2.6|1|2.58|0.98|0
1686888600000|2023-06-16 04:10:00|2.61|1.01|2.62|1.02|2.62|1.02|2.61|1.01|0
1686888900000|2023-06-16 04:15:00|2.63|1.03|2.64|1.04|2.65|1.05|2.63|1.03|0
1686889200000|2023-06-16 04:20:00|2.63|1.03|2.63|1.03|2.63|1.03|2.63|1.03|0
1686889500000|2023-06-16 04:25:00|2.64|1.04|2.64|1.04|2.64|1.04|2.63|1.03|0
1686889800000|2023-06-16 04:30:00|2.65|1.05|2.63|1.03|2.65|1.05|2.63|1.03|0
1686890100000|2023-06-16 04:35:00|2.62|1.02|2.63|1.03|2.63|1.03|2.62|1.02|0
1686890400000|2023-06-16 04:40:00|2.64|1.04|2.64|1.04|2.64|1.04|2.63|1.03|0
1686890700000|2023-06-16 04:45:00|2.63|1.03|2.61|1.01|2.64|1.04|2.61|1.01|0
1686891300000|2023-06-16 04:55:00|2.6|1|2.61|1.01|2.62|1.02|2.6|1|0
1686891600000|2023-06-16 05:00:00|2.6|1|2.59|0.99|2.6|1|2.59|0.99|0
1686891900000|2023-06-16 05:05:00|2.6|1|2.59|0.99|2.61|1.01|2.59|0.99|0
1686892200000|2023-06-16 05:10:00|2.6|1|2.6|1|2.61|1.01|2.59|0.99|0
1686892500000|2023-06-16 05:15:00|2.61|1.01|2.62|1.02|2.62|1.02|2.6|1|0
1686892800000|2023-06-16 05:20:00|2.63|1.03|2.64|1.04|2.64|1.04|2.62|1.02|0
1686893100000|2023-06-16 05:25:00|2.65|1.05|2.64|1.04|2.67|1.07|2.64|1.04|0
1686893400000|2023-06-16 05:30:00|2.65|1.05|2.66|1.06|2.67|1.07|2.64|1.04|0
1686893700000|2023-06-16 05:35:00|2.65|1.05|2.66|1.06|2.66|1.06|2.64|1.04|0
1686894000000|2023-06-16 05:40:00|2.65|1.05|2.67|1.07|2.67|1.07|2.65|1.05|0
1686894300000|2023-06-16 05:45:00|2.66|1.06|2.67|1.07|2.67|1.07|2.66|1.06|0
1686894600000|2023-06-16 05:50:00|2.66|1.06|2.66|1.06|2.68|1.08|2.65|1.05|0
1686894900000|2023-06-16 05:55:00|2.65|1.05|2.68|1.08|2.69|1.09|2.64|1.04|0
1686895200000|2023-06-16 06:00:00|2.67|1.07|2.61|1.01|2.68|1.08|2.6|1|0
1686895500000|2023-06-16 06:05:00|2.41|1.21|2.43|1.23|2.45|1.25|2.41|1.21|0
1686895800000|2023-06-16 06:10:00|2.44|1.24|2.47|1.27|2.47|1.27|2.43|1.23|0
1686896100000|2023-06-16 06:15:00|2.46|1.26|2.52|1.32|2.52|1.32|2.45|1.25|0
1686896400000|2023-06-16 06:20:00|2.53|1.33|2.54|1.34|2.55|1.35|2.51|1.31|0
1686896700000|2023-06-16 06:25:00|2.53|1.33|2.53|1.33|2.54|1.34|2.51|1.31|0
1686897000000|2023-06-16 06:30:00|2.52|1.32|2.53|1.33|2.54|1.34|2.5|1.3|0
1686897300000|2023-06-16 06:35:00|2.54|1.34|2.51|1.31|2.54|1.34|2.5|1.3|0
1686897600000|2023-06-16 06:40:00|2.5|1.3|2.49|1.29|2.51|1.31|2.48|1.28|0
1686897900000|2023-06-16 06:45:00|2.5|1.3|2.49|1.29|2.5|1.3|2.48|1.28|0
1686898200000|2023-06-16 06:50:00|2.5|1.3|2.5|1.3|2.51|1.31|2.48|1.28|0
1686898500000|2023-06-16 06:55:00|2.49|1.29|2.47|1.27|2.49|1.29|2.46|1.26|0
1686898800000|2023-06-16 07:00:00|2.46|1.26|2.43|1.23|2.47|1.27|2.41|1.21|0
1686899100000|2023-06-16 07:05:00|2.42|1.22|2.39|1.19|2.43|1.23|2.37|1.17|0
1686899400000|2023-06-16 07:10:00|2.4|1.2|2.36|1.16|2.4|1.2|2.34|1.14|0
1686899700000|2023-06-16 07:15:00|2.35|1.15|2.4|1.2|2.41|1.21|2.35|1.15|0
1686900000000|2023-06-16 07:20:00|2.39|1.19|2.38|1.18|2.43|1.23|2.38|1.18|0
1686900300000|2023-06-16 07:25:00|2.39|1.19|2.42|1.22|2.42|1.22|2.38|1.18|0
1686900600000|2023-06-16 07:30:00|2.41|1.21|2.42|1.22|2.43|1.23|2.4|1.2|0
1686900900000|2023-06-16 07:35:00|2.43|1.23|2.43|1.23|2.46|1.26|2.4|1.2|0
1686901200000|2023-06-16 07:40:00|2.42|1.22|2.45|1.25|2.46|1.26|2.42|1.22|0
1686901500000|2023-06-16 07:45:00|2.44|1.24|2.45|1.25|2.47|1.27|2.43|1.23|0
1686901800000|2023-06-16 07:50:00|2.46|1.26|2.44|1.24|2.46|1.26|2.44|1.24|0
1686902100000|2023-06-16 07:55:00|2.45|1.25|2.45|1.25|2.48|1.28|2.43|1.23|0
1686902400000|2023-06-16 08:00:00|2.47|1.27|2.46|1.26|2.48|1.28|2.45|1.25|0
1686902700000|2023-06-16 08:05:00|2.45|1.25|2.44|1.24|2.46|1.26|2.43|1.23|0
1686903000000|2023-06-16 08:10:00|2.45|1.25|2.44|1.24|2.46|1.26|2.44|1.24|0
1686903300000|2023-06-16 08:15:00|2.43|1.23|2.49|1.29|2.49|1.29|2.43|1.23|0
1686903600000|2023-06-16 08:20:00|2.5|1.3|2.51|1.31|2.51|1.31|2.48|1.28|0
1686903900000|2023-06-16 08:25:00|2.52|1.32|2.56|1.36|2.57|1.37|2.51|1.31|0
1686904200000|2023-06-16 08:30:00|2.57|1.37|2.59|1.39|2.62|1.42|2.56|1.36|0
1686904500000|2023-06-16 08:35:00|2.58|1.38|2.61|1.41|2.61|1.41|2.58|1.38|0
1686904800000|2023-06-16 08:40:00|2.62|1.42|2.64|1.44|2.65|1.45|2.61|1.41|0
1686905100000|2023-06-16 08:45:00|2.65|1.45|2.6|1.4|2.66|1.46|2.59|1.39|0
1686905400000|2023-06-16 08:50:00|2.61|1.41|2.61|1.41|2.61|1.41|2.58|1.38|0
1686905700000|2023-06-16 08:55:00|2.62|1.42|2.63|1.43|2.63|1.43|2.61|1.41|0
1686906000000|2023-06-16 09:00:00|2.62|1.42|2.66|1.46|2.66|1.46|2.62|1.42|0
1686906300000|2023-06-16 09:05:00|2.65|1.45|2.66|1.46|2.66|1.46|2.63|1.43|0
1686906600000|2023-06-16 09:10:00|2.65|1.45|2.62|1.42|2.66|1.46|2.62|1.42|0
1686906900000|2023-06-16 09:15:00|2.63|1.43|2.63|1.43|2.64|1.44|2.6|1.4|0
1686907200000|2023-06-16 09:20:00|2.62|1.42|2.62|1.42|2.63|1.43|2.6|1.4|0
1686907500000|2023-06-16 09:25:00|2.61|1.41|2.61|1.41|2.62|1.42|2.59|1.39|0
1686907800000|2023-06-16 09:30:00|2.6|1.4|2.6|1.4|2.61|1.41|2.58|1.38|0
1686908100000|2023-06-16 09:35:00|2.61|1.41|2.58|1.38|2.61|1.41|2.58|1.38|0
1686908400000|2023-06-16 09:40:00|2.59|1.39|2.62|1.42|2.62|1.42|2.58|1.38|0
1686908700000|2023-06-16 09:45:00|2.63|1.43|2.6|1.4|2.63|1.43|2.59|1.39|0
1686909000000|2023-06-16 09:50:00|2.61|1.41|2.6|1.4|2.62|1.42|2.57|1.37|0
1686909300000|2023-06-16 09:55:00|2.59|1.39|2.59|1.39|2.6|1.4|2.57|1.37|0
1686909600000|2023-06-16 10:00:00|2.58|1.38|2.58|1.38|2.61|1.41|2.58|1.38|0
1686909900000|2023-06-16 10:05:00|2.59|1.39|2.57|1.37|2.6|1.4|2.56|1.36|0
1686910200000|2023-06-16 10:10:00|2.56|1.36|2.53|1.33|2.57|1.37|2.53|1.33|0
1686910500000|2023-06-16 10:15:00|2.52|1.32|2.5|1.3|2.52|1.32|2.5|1.3|0
1686910800000|2023-06-16 10:20:00|2.49|1.29|2.51|1.31|2.53|1.33|2.46|1.26|0
1686911100000|2023-06-16 10:25:00|2.5|1.3|2.48|1.28|2.51|1.31|2.48|1.28|0
1686911400000|2023-06-16 10:30:00|2.47|1.27|2.49|1.29|2.52|1.32|2.47|1.27|0
1686911700000|2023-06-16 10:35:00|2.5|1.3|2.5|1.3|2.51|1.31|2.48|1.28|0
1686912000000|2023-06-16 10:40:00|2.51|1.31|2.51|1.31|2.53|1.33|2.49|1.29|0
1686912300000|2023-06-16 10:45:00|2.52|1.32|2.5|1.3|2.52|1.32|2.49|1.29|0
1686912600000|2023-06-16 10:50:00|2.49|1.29|2.49|1.29|2.5|1.3|2.45|1.25|0
1686912900000|2023-06-16 10:55:00|2.5|1.3|2.52|1.32|2.52|1.32|2.48|1.28|0
1686913200000|2023-06-16 11:00:00|2.51|1.31|2.56|1.36|2.57|1.37|2.51|1.31|0
1686913500000|2023-06-16 11:05:00|2.57|1.37|2.52|1.32|2.57|1.37|2.52|1.32|0
1686913800000|2023-06-16 11:10:00|2.53|1.33|2.55|1.35|2.55|1.35|2.52|1.32|0
1686914100000|2023-06-16 11:15:00|2.56|1.36|2.55|1.35|2.58|1.38|2.55|1.35|0
1686914400000|2023-06-16 11:20:00|2.56|1.36|2.55|1.35|2.56|1.36|2.54|1.34|0
1686914700000|2023-06-16 11:25:00|2.54|1.34|2.59|1.39|2.6|1.4|2.54|1.34|0
1686915000000|2023-06-16 11:30:00|2.6|1.4|2.61|1.41|2.61|1.41|2.57|1.37|0
1686915300000|2023-06-16 11:35:00|2.62|1.42|2.62|1.42|2.65|1.45|2.62|1.42|0
1686915600000|2023-06-16 11:40:00|2.63|1.43|2.6|1.4|2.64|1.44|2.59|1.39|0
1686915900000|2023-06-16 11:45:00|2.59|1.39|2.6|1.4|2.61|1.41|2.58|1.38|0
1686916200000|2023-06-16 11:50:00|2.59|1.39|2.56|1.36|2.59|1.39|2.56|1.36|0
1686916500000|2023-06-16 11:55:00|2.55|1.35|2.55|1.35|2.57|1.37|2.54|1.34|0
1686916800000|2023-06-16 12:00:00|2.54|1.34|2.56|1.36|2.56|1.36|2.51|1.31|0
1686917100000|2023-06-16 12:05:00|2.55|1.35|2.58|1.38|2.58|1.38|2.54|1.34|0
1686917400000|2023-06-16 12:10:00|2.59|1.39|2.65|1.45|2.66|1.46|2.59|1.39|0
1686917700000|2023-06-16 12:15:00|2.64|1.44|2.65|1.45|2.67|1.47|2.63|1.43|0
1686918000000|2023-06-16 12:20:00|2.66|1.46|2.71|1.51|2.71|1.51|2.66|1.46|0
1686918300000|2023-06-16 12:25:00|2.7|1.5|2.69|1.49|2.71|1.51|2.67|1.47|0
1686918600000|2023-06-16 12:30:00|2.7|1.5|2.73|1.53|2.75|1.55|2.7|1.5|0
1686918900000|2023-06-16 12:35:00|2.72|1.52|2.73|1.53|2.74|1.54|2.71|1.51|0
1686919200000|2023-06-16 12:40:00|2.71|1.51|2.75|1.55|2.76|1.56|2.71|1.51|0
1686919500000|2023-06-16 12:45:00|2.74|1.54|2.74|1.54|2.77|1.57|2.73|1.53|0
1686919800000|2023-06-16 12:50:00|2.73|1.53|2.75|1.55|2.75|1.55|2.7|1.5|0
1686920100000|2023-06-16 12:55:00|2.76|1.56|2.76|1.56|2.79|1.59|2.76|1.56|0
1686920400000|2023-06-16 13:00:00|2.75|1.55|2.74|1.54|2.77|1.57|2.74|1.54|0
1686920700000|2023-06-16 13:05:00|2.75|1.55|2.66|1.46|2.75|1.55|2.65|1.45|0
1686921000000|2023-06-16 13:10:00|2.65|1.45|2.69|1.49|2.69|1.49|2.6|1.4|0
1686921300000|2023-06-16 13:15:00|2.68|1.48|2.75|1.55|2.75|1.55|2.67|1.47|0
1686921600000|2023-06-16 13:20:00|2.76|1.56|2.97|1.77|2.97|1.77|2.75|1.55|0
1686921900000|2023-06-16 13:25:00|2.96|1.76|3|1.8|3.01|1.81|2.83|1.63|0
1686922200000|2023-06-16 13:30:00|2.99|1.79|2.96|1.76|3|1.8|2.78|1.58|0
1686922500000|2023-06-16 13:35:00|2.98|1.78|2.67|1.47|2.98|1.78|2.58|1.38|0
1686922800000|2023-06-16 13:40:00|2.68|1.48|2.56|1.36|2.68|1.48|2.51|1.31|0
1686923100000|2023-06-16 13:45:00|2.55|1.35|2.5|1.3|2.57|1.37|2.42|1.22|0
1686923400000|2023-06-16 13:50:00|2.51|1.31|2.45|1.25|2.56|1.36|2.45|1.25|0
1686923700000|2023-06-16 13:55:00|2.47|1.27|2.55|1.35|2.56|1.36|2.28|1.08|0
1686924000000|2023-06-16 14:00:00|2.61|1.41|2.66|1.46|2.72|1.52|2.57|1.37|0
1686924300000|2023-06-16 14:05:00|2.68|1.48|2.68|1.48|2.71|1.51|2.59|1.39|0
1686924600000|2023-06-16 14:10:00|2.7|1.5|2.61|1.41|2.76|1.56|2.59|1.39|0
1686924900000|2023-06-16 14:15:00|2.62|1.42|2.61|1.41|2.68|1.48|2.57|1.37|0
1686925200000|2023-06-16 14:20:00|2.6|1.4|2.72|1.52|2.74|1.54|2.59|1.39|0
1686925500000|2023-06-16 14:25:00|2.73|1.53|2.83|1.63|2.83|1.63|2.65|1.45|0
1686925800000|2023-06-16 14:30:00|2.82|1.62|2.77|1.57|2.82|1.62|2.72|1.52|0
1686926100000|2023-06-16 14:35:00|2.76|1.56|2.68|1.48|2.76|1.56|2.64|1.44|0
1686926400000|2023-06-16 14:40:00|2.67|1.47|2.51|1.31|2.67|1.47|2.51|1.31|0
1686926700000|2023-06-16 14:45:00|2.5|1.3|2.52|1.32|2.55|1.35|2.46|1.26|0
1686927000000|2023-06-16 14:50:00|2.51|1.31|2.59|1.39|2.59|1.39|2.5|1.3|0
1686927300000|2023-06-16 14:55:00|2.58|1.38|2.59|1.39|2.66|1.46|2.57|1.37|0
1686927600000|2023-06-16 15:00:00|2.58|1.38|2.55|1.35|2.58|1.38|2.49|1.29|0
1686927900000|2023-06-16 15:05:00|2.54|1.34|2.49|1.29|2.63|1.43|2.48|1.28|0
1686928200000|2023-06-16 15:10:00|2.51|1.31|2.58|1.38|2.58|1.38|2.49|1.29|0
1686928500000|2023-06-16 15:15:00|2.57|1.37|2.47|1.27|2.57|1.37|2.47|1.27|0
1686928800000|2023-06-16 15:20:00|2.45|1.25|2.36|1.16|2.49|1.29|2.34|1.14|0
1686929100000|2023-06-16 15:25:00|2.37|1.17|2.34|1.14|2.41|1.21|2.25|1.05|0
1686929400000|2023-06-16 15:30:00|2.33|1.13|2.35|1.15|2.39|1.19|2.32|1.12|0
1686929700000|2023-06-16 15:35:00|2.33|1.13|2.29|1.09|2.36|1.16|2.28|1.08|0
1686930000000|2023-06-16 15:40:00|2.31|1.11|2.36|1.16|2.39|1.19|2.29|1.09|0
1686930300000|2023-06-16 15:45:00|2.37|1.17|2.31|1.11|2.4|1.2|2.29|1.09|0
1686930600000|2023-06-16 15:50:00|2.3|1.1|2.37|1.17|2.37|1.17|2.26|1.06|0
1686930900000|2023-06-16 15:55:00|2.36|1.16|2.43|1.23|2.43|1.23|2.36|1.16|0
1686931200000|2023-06-16 16:00:00|2.44|1.24|2.44|1.24|2.44|1.24|2.4|1.2|0
1686931500000|2023-06-16 16:05:00|2.43|1.23|2.4|1.2|2.47|1.27|2.38|1.18|0
1686931800000|2023-06-16 16:10:00|2.41|1.21|2.38|1.18|2.44|1.24|2.38|1.18|0
1686932100000|2023-06-16 16:15:00|2.39|1.19|2.46|1.26|2.47|1.27|2.38|1.18|0
1686932400000|2023-06-16 16:20:00|2.47|1.27|2.51|1.31|2.51|1.31|2.45|1.25|0
1686932700000|2023-06-16 16:25:00|2.5|1.3|2.42|1.22|2.55|1.35|2.41|1.21|0
1686933000000|2023-06-16 16:30:00|2.41|1.21|2.47|1.27|2.47|1.27|2.41|1.21|0
1686933300000|2023-06-16 16:35:00|2.48|1.28|2.44|1.24|2.48|1.28|2.4|1.2|0
1686933600000|2023-06-16 16:40:00|2.45|1.25|2.42|1.22|2.46|1.26|2.41|1.21|0
1686933900000|2023-06-16 16:45:00|2.41|1.21|2.61|1.41|2.61|1.41|2.41|1.21|0
1686934200000|2023-06-16 16:50:00|2.6|1.4|2.66|1.46|2.68|1.48|2.6|1.4|0
1686934500000|2023-06-16 16:55:00|2.65|1.45|2.63|1.43|2.67|1.47|2.62|1.42|0
1686934800000|2023-06-16 17:00:00|2.62|1.42|2.62|1.42|2.65|1.45|2.59|1.39|0
1686935100000|2023-06-16 17:05:00|2.63|1.43|2.53|1.33|2.65|1.45|2.53|1.33|0
1686935400000|2023-06-16 17:10:00|2.51|1.31|2.51|1.31|2.52|1.32|2.46|1.26|0
1686935700000|2023-06-16 17:15:00|2.52|1.32|2.52|1.32|2.53|1.33|2.49|1.29|0
1686936000000|2023-06-16 17:20:00|2.51|1.31|2.52|1.32|2.54|1.34|2.46|1.26|0
1686936300000|2023-06-16 17:25:00|2.51|1.31|2.46|1.26|2.55|1.35|2.45|1.25|0
1686936600000|2023-06-16 17:30:00|2.47|1.27|2.43|1.23|2.49|1.29|2.42|1.22|0
1686936900000|2023-06-16 17:35:00|2.44|1.24|2.33|1.13|2.45|1.25|2.32|1.12|0
1686937200000|2023-06-16 17:40:00|2.34|1.14|2.33|1.13|2.34|1.14|2.29|1.09|0
1686937500000|2023-06-16 17:45:00|2.34|1.14|2.28|1.08|2.35|1.15|2.26|1.06|0
1686937800000|2023-06-16 17:50:00|2.29|1.09|2.35|1.15|2.35|1.15|2.27|1.07|0
1686938100000|2023-06-16 17:55:00|2.34|1.14|2.34|1.14|2.36|1.16|2.3|1.1|0
1686938400000|2023-06-16 18:00:00|2.33|1.13|2.26|1.06|2.36|1.16|2.25|1.05|0
1686938700000|2023-06-16 18:05:00|2.27|1.07|2.3|1.1|2.3|1.1|2.25|1.05|0
1686939000000|2023-06-16 18:10:00|2.29|1.09|2.26|1.06|2.32|1.12|2.25|1.05|0
1686939300000|2023-06-16 18:15:00|2.25|1.05|2.26|1.06|2.29|1.09|2.24|1.04|0
1686939600000|2023-06-16 18:20:00|2.27|1.07|2.26|1.06|2.27|1.07|2.23|1.03|0
1686939900000|2023-06-16 18:25:00|2.25|1.05|2.28|1.08|2.29|1.09|2.25|1.05|0
1686940200000|2023-06-16 18:30:00|2.27|1.07|2.18|0.98|2.28|1.08|2.16|0.96|0
1686940500000|2023-06-16 18:35:00|2.19|0.99|2.23|1.03|2.24|1.04|2.18|0.98|0
1686940800000|2023-06-16 18:40:00|2.22|1.02|2.19|0.99|2.22|1.02|2.18|0.98|0
1686941100000|2023-06-16 18:45:00|2.2|1|2.16|0.96|2.2|1|2.15|0.95|0
1686941400000|2023-06-16 18:50:00|2.15|0.95|2.17|0.97|2.21|1.01|2.15|0.95|0
1686941700000|2023-06-16 18:55:00|2.18|0.98|2.12|0.92|2.19|0.99|2.11|0.91|0
1686942000000|2023-06-16 19:00:00|2.13|0.93|2.12|0.92|2.13|0.93|2.04|0.84|0
1686942300000|2023-06-16 19:05:00|2.11|0.91|2.08|0.88|2.13|0.93|2.05|0.85|0
1686942600000|2023-06-16 19:10:00|2.07|0.87|2|0.8|2.08|0.88|1.99|0.79|0
1686942900000|2023-06-16 19:15:00|1.99|0.79|2.04|0.84|2.05|0.85|1.99|0.79|0
1686943200000|2023-06-16 19:20:00|2.05|0.85|2.09|0.89|2.12|0.92|2.05|0.85|0
1686943500000|2023-06-16 19:25:00|2.08|0.88|2.03|0.83|2.08|0.88|2.01|0.81|0
1686943800000|2023-06-16 19:30:00|2.02|0.82|2.12|0.92|2.14|0.94|2.02|0.82|0
1686944100000|2023-06-16 19:35:00|2.11|0.91|2.14|0.94|2.16|0.96|2.1|0.9|0
1686944400000|2023-06-16 19:40:00|2.15|0.95|2.08|0.88|2.15|0.95|2.07|0.87|0
1686944700000|2023-06-16 19:45:00|2.09|0.89|2.1|0.9|2.15|0.95|2.07|0.87|0
1686945000000|2023-06-16 19:50:00|2.09|0.89|1.92|0.72|2.09|0.89|1.92|0.72|0
1686945300000|2023-06-16 19:55:00|1.9|0.7|1.88|0.68|1.93|0.73|1.85|0.65|0
1686945600000|2023-06-16 20:00:00|1.96|0.76|1.99|0.79|2.01|0.81|1.94|0.74|0
1686945900000|2023-06-16 20:05:00|2|0.8|2.01|0.81|2.03|0.83|1.99|0.79|0
1686946200000|2023-06-16 20:10:00|2|0.8|1.96|0.76|2|0.8|1.96|0.76|0
1687157400000|2023-06-19 06:50:00|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1687157700000|2023-06-19 06:55:00|2.2|1|2.19|0.99|2.2|1|2.18|0.98|0
1687158000000|2023-06-19 07:00:00|2.2|1|2.18|0.98|2.21|1.01|2.16|0.96|0
1687158300000|2023-06-19 07:05:00|2.17|0.97|2.21|1.01|2.21|1.01|2.16|0.96|0
1687158600000|2023-06-19 07:10:00|2.22|1.02|2.23|1.03|2.24|1.04|2.21|1.01|0
1687158900000|2023-06-19 07:15:00|2.22|1.02|2.24|1.04|2.24|1.04|2.21|1.01|0
1687159200000|2023-06-19 07:20:00|2.23|1.03|2.23|1.03|2.24|1.04|2.22|1.02|0
1687159500000|2023-06-19 07:25:00|2.24|1.04|2.26|1.06|2.27|1.07|2.24|1.04|0
1687159800000|2023-06-19 07:30:00|2.27|1.07|2.31|1.11|2.31|1.11|2.27|1.07|0
1687160100000|2023-06-19 07:35:00|2.3|1.1|2.3|1.1|2.33|1.13|2.29|1.09|0
1687160400000|2023-06-19 07:40:00|2.31|1.11|2.27|1.07|2.31|1.11|2.26|1.06|0
1687160700000|2023-06-19 07:45:00|2.26|1.06|2.24|1.04|2.27|1.07|2.23|1.03|0
1687161000000|2023-06-19 07:50:00|2.23|1.03|2.25|1.05|2.26|1.06|2.23|1.03|0
1687161300000|2023-06-19 07:55:00|2.26|1.06|2.2|1|2.26|1.06|2.2|1|0
1687161600000|2023-06-19 08:00:00|2.19|0.99|2.18|0.98|2.2|1|2.18|0.98|0
1687161900000|2023-06-19 08:05:00|2.19|0.99|2.22|1.02|2.22|1.02|2.19|0.99|0
1687162200000|2023-06-19 08:10:00|2.23|1.03|2.22|1.02|2.23|1.03|2.21|1.01|0
1687162500000|2023-06-19 08:15:00|2.21|1.01|2.2|1|2.22|1.02|2.2|1|0
1687162800000|2023-06-19 08:20:00|2.19|0.99|2.19|0.99|2.19|0.99|2.16|0.96|0
1687163100000|2023-06-19 08:25:00|2.18|0.98|2.17|0.97|2.19|0.99|2.17|0.97|0
1687163400000|2023-06-19 08:30:00|2.16|0.96|2.17|0.97|2.19|0.99|2.16|0.96|0
1687163700000|2023-06-19 08:35:00|2.16|0.96|2.14|0.94|2.17|0.97|2.14|0.94|0
1687164000000|2023-06-19 08:40:00|2.15|0.95|2.17|0.97|2.17|0.97|2.15|0.95|0
1687164300000|2023-06-19 08:45:00|2.16|0.96|2.15|0.95|2.16|0.96|2.13|0.93|0
1687164600000|2023-06-19 08:50:00|2.16|0.96|2.16|0.96|2.17|0.97|2.15|0.95|0
1687164900000|2023-06-19 08:55:00|2.15|0.95|2.17|0.97|2.18|0.98|2.15|0.95|0
1687165200000|2023-06-19 09:00:00|2.16|0.96|2.14|0.94|2.17|0.97|2.14|0.94|0
1687165500000|2023-06-19 09:05:00|2.15|0.95|2.16|0.96|2.17|0.97|2.15|0.95|0
1687165800000|2023-06-19 09:10:00|2.17|0.97|2.15|0.95|2.17|0.97|2.14|0.94|0
1687166100000|2023-06-19 09:15:00|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1687166400000|2023-06-19 09:20:00|2.16|0.96|2.19|0.99|2.19|0.99|2.15|0.95|0
1687166700000|2023-06-19 09:25:00|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1687167000000|2023-06-19 09:30:00|2.18|0.98|2.2|1|2.2|1|2.18|0.98|0
1687167300000|2023-06-19 09:35:00|2.21|1.01|2.18|0.98|2.21|1.01|2.18|0.98|0
1687167600000|2023-06-19 09:40:00|2.17|0.97|2.2|1|2.2|1|2.17|0.97|0
1687167900000|2023-06-19 09:45:00|2.21|1.01|2.21|1.01|2.21|1.01|2.2|1|0
1687168200000|2023-06-19 09:50:00|2.22|1.02|2.22|1.02|2.23|1.03|2.21|1.01|0
1687168500000|2023-06-19 09:55:00|2.21|1.01|2.21|1.01|2.23|1.03|2.2|1|0
1687168800000|2023-06-19 10:00:00|2.22|1.02|2.19|0.99|2.23|1.03|2.19|0.99|0
1687169100000|2023-06-19 10:05:00|2.18|0.98|2.21|1.01|2.21|1.01|2.18|0.98|0
1687169400000|2023-06-19 10:10:00|2.22|1.02|2.19|0.99|2.22|1.02|2.18|0.98|0
1687169700000|2023-06-19 10:15:00|2.18|0.98|2.17|0.97|2.18|0.98|2.16|0.96|0
1687170000000|2023-06-19 10:20:00|2.16|0.96|2.18|0.98|2.18|0.98|2.16|0.96|0
1687170300000|2023-06-19 10:25:00|2.19|0.99|2.18|0.98|2.19|0.99|2.17|0.97|0
1687170600000|2023-06-19 10:30:00|2.19|0.99|2.2|1|2.2|1|2.19|0.99|0
1687170900000|2023-06-19 10:35:00|2.19|0.99|2.17|0.97|2.2|1|2.16|0.96|0
1687171200000|2023-06-19 10:40:00|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1687171500000|2023-06-19 10:45:00|2.14|0.94|2.14|0.94|2.15|0.95|2.14|0.94|0
1687171800000|2023-06-19 10:50:00|2.15|0.95|2.13|0.93|2.15|0.95|2.13|0.93|0
1687172100000|2023-06-19 10:55:00|2.14|0.94|2.13|0.93|2.14|0.94|2.12|0.92|0
1687172400000|2023-06-19 11:00:00|2.12|0.92|2.14|0.94|2.15|0.95|2.11|0.91|0
1687172700000|2023-06-19 11:05:00|2.15|0.95|2.14|0.94|2.15|0.95|2.12|0.92|0
1687173000000|2023-06-19 11:10:00|2.13|0.93|2.11|0.91|2.13|0.93|2.11|0.91|0
1687173300000|2023-06-19 11:15:00|2.12|0.92|2.15|0.95|2.15|0.95|2.12|0.92|0
1687173600000|2023-06-19 11:20:00|2.14|0.94|2.14|0.94|2.15|0.95|2.14|0.94|0
1687173900000|2023-06-19 11:25:00|2.15|0.95|2.16|0.96|2.16|0.96|2.14|0.94|0
1687174200000|2023-06-19 11:30:00|2.15|0.95|2.13|0.93|2.16|0.96|2.13|0.93|0
1687174500000|2023-06-19 11:35:00|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1687174800000|2023-06-19 11:40:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1687175100000|2023-06-19 11:45:00|2.1|0.9|2.1|0.9|2.12|0.92|2.1|0.9|0
1687175400000|2023-06-19 11:50:00|2.09|0.89|2.1|0.9|2.11|0.91|2.09|0.89|0
1687175700000|2023-06-19 11:55:00|2.09|0.89|2.1|0.9|2.11|0.91|2.09|0.89|0
1687176000000|2023-06-19 12:00:00|2.09|0.89|2.09|0.89|2.11|0.91|2.09|0.89|0
1687176300000|2023-06-19 12:05:00|2.08|0.88|2.07|0.87|2.08|0.88|2.06|0.86|0
1687176600000|2023-06-19 12:10:00|2.06|0.86|2.1|0.9|2.11|0.91|2.06|0.86|0
1687176900000|2023-06-19 12:15:00|2.09|0.89|2.06|0.86|2.09|0.89|2.06|0.86|0
1687177200000|2023-06-19 12:20:00|2.07|0.87|2.08|0.88|2.08|0.88|2.06|0.86|0
1687177500000|2023-06-19 12:25:00|2.09|0.89|2.08|0.88|2.09|0.89|2.07|0.87|0
1687177800000|2023-06-19 12:30:00|2.09|0.89|2.09|0.89|2.1|0.9|2.08|0.88|0
1687178100000|2023-06-19 12:35:00|2.1|0.9|2.1|0.9|2.11|0.91|2.09|0.89|0
1687178400000|2023-06-19 12:40:00|2.09|0.89|2.09|0.89|2.1|0.9|2.09|0.89|0
1687178700000|2023-06-19 12:45:00|2.1|0.9|2.1|0.9|2.11|0.91|2.09|0.89|0
1687179000000|2023-06-19 12:50:00|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1687179300000|2023-06-19 12:55:00|2.11|0.91|2.11|0.91|2.12|0.92|2.11|0.91|0
1687179600000|2023-06-19 13:00:00|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1687179900000|2023-06-19 13:05:00|2.1|0.9|2.1|0.9|2.1|0.9|2.09|0.89|0
1687180200000|2023-06-19 13:10:00|2.11|0.91|2.12|0.92|2.12|0.92|2.1|0.9|0
1687180500000|2023-06-19 13:15:00|2.13|0.93|2.11|0.91|2.13|0.93|2.1|0.9|0
1687180800000|2023-06-19 13:20:00|2.1|0.9|2.1|0.9|2.11|0.91|2.1|0.9|0
1687181100000|2023-06-19 13:25:00|2.11|0.91|2.09|0.89|2.11|0.91|2.09|0.89|0
1687181400000|2023-06-19 13:30:00|2.1|0.9|2.08|0.88|2.1|0.9|2.06|0.86|0
1687181700000|2023-06-19 13:35:00|2.07|0.87|2.04|0.84|2.08|0.88|2.02|0.82|0
1687182000000|2023-06-19 13:40:00|2.03|0.83|2.04|0.84|2.05|0.85|2.02|0.82|0
1687182300000|2023-06-19 13:45:00|2.03|0.83|2.05|0.85|2.05|0.85|2.03|0.83|0
1687182600000|2023-06-19 13:50:00|2.06|0.86|2.05|0.85|2.06|0.86|2.05|0.85|0
1687182900000|2023-06-19 13:55:00|2.04|0.84|2.03|0.83|2.05|0.85|2.03|0.83|0
1687183200000|2023-06-19 14:00:00|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1687183500000|2023-06-19 14:05:00|2.04|0.84|2.04|0.84|2.04|0.84|2.03|0.83|0
1687183800000|2023-06-19 14:10:00|2.03|0.83|2.01|0.81|2.03|0.83|2|0.8|0
1687184100000|2023-06-19 14:15:00|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1687184400000|2023-06-19 14:20:00|2.02|0.82|2.05|0.85|2.05|0.85|2.02|0.82|0
1687184700000|2023-06-19 14:25:00|2.04|0.84|2.05|0.85|2.06|0.86|2.04|0.84|0
1687185000000|2023-06-19 14:30:00|2.04|0.84|2.02|0.82|2.04|0.84|2.02|0.82|0
1687185300000|2023-06-19 14:35:00|2.03|0.83|2.03|0.83|2.03|0.83|2.02|0.82|0
1687185600000|2023-06-19 14:40:00|2.02|0.82|2.04|0.84|2.04|0.84|2.02|0.82|0
1687185900000|2023-06-19 14:45:00|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1687186200000|2023-06-19 14:50:00|2.05|0.85|2.05|0.85|2.06|0.86|2.04|0.84|0
1687186500000|2023-06-19 14:55:00|2.04|0.84|2.03|0.83|2.04|0.84|2.02|0.82|0
1687186800000|2023-06-19 15:00:00|2.02|0.82|2.04|0.84|2.04|0.84|2.02|0.82|0
1687187100000|2023-06-19 15:05:00|2.03|0.83|2.02|0.82|2.04|0.84|2.02|0.82|0
1687187400000|2023-06-19 15:10:00|2.03|0.83|2.04|0.84|2.04|0.84|2.02|0.82|0
1687187700000|2023-06-19 15:15:00|2.05|0.85|2.05|0.85|2.06|0.86|2.04|0.84|0
1687188300000|2023-06-19 15:25:00|2.04|0.84|2.03|0.83|2.05|0.85|2.03|0.83|0
1687188600000|2023-06-19 15:30:00|2.04|0.84|2.03|0.83|2.04|0.84|2.02|0.82|0
1687188900000|2023-06-19 15:35:00|2.04|0.84|2.06|0.86|2.06|0.86|2.04|0.84|0
1687189200000|2023-06-19 15:40:00|2.26|0.66|2.27|0.67|2.27|0.67|2.26|0.66|0
1687189500000|2023-06-19 15:45:00|2.26|0.66|2.27|0.67|2.28|0.68|2.26|0.66|0
1687190100000|2023-06-19 15:55:00|2.28|0.68|2.28|0.68|2.28|0.68|2.28|0.68|0
1687190400000|2023-06-19 16:00:00|2.29|0.69|2.28|0.68|2.29|0.69|2.28|0.68|0
1687190700000|2023-06-19 16:05:00|2.29|0.69|2.28|0.68|2.29|0.69|2.27|0.67|0
1687191000000|2023-06-19 16:10:00|2.27|0.67|2.27|0.67|2.28|0.68|2.27|0.67|0
1687191300000|2023-06-19 16:15:00|2.28|0.68|2.28|0.68|2.28|0.68|2.27|0.67|0
1687191600000|2023-06-19 16:20:00|2.27|0.67|2.28|0.68|2.28|0.68|2.27|0.67|0
1687191900000|2023-06-19 16:25:00|2.27|0.67|2.27|0.67|2.27|0.67|2.26|0.66|0
1687192200000|2023-06-19 16:30:00|2.28|0.68|2.27|0.67|2.28|0.68|2.27|0.67|0
1687192500000|2023-06-19 16:35:00|2.28|0.68|2.28|0.68|2.28|0.68|2.27|0.67|0
1687192800000|2023-06-19 16:40:00|2.27|0.67|2.28|0.68|2.28|0.68|2.27|0.67|0
1687193100000|2023-06-19 16:45:00|2.27|0.67|2.28|0.68|2.28|0.68|2.27|0.67|0
1687193400000|2023-06-19 16:50:00|2.27|0.67|2.28|0.68|2.29|0.69|2.27|0.67|0
1687193700000|2023-06-19 16:55:00|2.27|0.67|2.27|0.67|2.28|0.68|2.25|0.65|0
1687194000000|2023-06-19 17:00:00|2.28|0.68|2.28|0.68|2.28|0.68|2.26|0.66|0
1687196100000|2023-06-19 17:35:00|2.29|0.69|2.28|0.68|2.29|0.69|2.28|0.68|0
1687197000000|2023-06-19 17:50:00|2.29|0.69|2.29|0.69|2.29|0.69|2.29|0.69|0
1687197600000|2023-06-19 18:00:00|2.3|0.7|2.29|0.69|2.3|0.7|2.29|0.69|0
1687198200000|2023-06-19 18:10:00|2.31|0.71|2.31|0.71|2.31|0.71|2.31|0.71|0
1687198500000|2023-06-19 18:15:00|2.32|0.72|2.31|0.71|2.32|0.72|2.31|0.71|0
1687198800000|2023-06-19 18:20:00|2.29|0.69|2.28|0.68|2.29|0.69|2.28|0.68|0
1687200600000|2023-06-19 18:50:00|2.27|0.67|2.27|0.67|2.27|0.67|2.27|0.67|0
1687201200000|2023-06-19 19:00:00|2.26|0.66|2.26|0.66|2.26|0.66|2.26|0.66|0
1687201500000|2023-06-19 19:05:00|2.27|0.67|2.27|0.67|2.27|0.67|2.26|0.66|0
1687201800000|2023-06-19 19:10:00|2.26|0.66|2.27|0.67|2.27|0.67|2.26|0.66|0
1687203000000|2023-06-19 19:30:00|2.26|0.66|2.26|0.66|2.27|0.67|2.26|0.66|0
1687203300000|2023-06-19 19:35:00|2.27|0.67|2.27|0.67|2.27|0.67|2.27|0.67|0
1687203600000|2023-06-19 19:40:00|2.26|0.66|2.27|0.67|2.27|0.67|2.26|0.66|0
1687203900000|2023-06-19 19:45:00|2.26|0.66|2.26|0.66|2.26|0.66|2.26|0.66|0
1687204500000|2023-06-19 19:55:00|2.27|0.67|2.27|0.67|2.27|0.67|2.27|0.67|0
1687205400000|2023-06-19 20:10:00|2.29|0.69|2.29|0.69|2.29|0.69|2.29|0.69|0
1687206000000|2023-06-19 20:20:00|2.25|0.65|2.29|0.69|2.29|0.69|2.25|0.65|0
1687208100000|2023-06-19 20:55:00|2.27|0.67|2.27|0.67|2.27|0.67|2.27|0.67|0
1687212000000|2023-06-19 22:00:00|2.28|0.68|2.28|0.68|2.31|0.71|2.27|0.67|0
1687212300000|2023-06-19 22:05:00|2.27|0.67|2.25|0.65|2.28|0.68|2.24|0.64|0
1687212600000|2023-06-19 22:10:00|2.24|0.64|2.24|0.64|2.25|0.65|2.24|0.64|0
1687212900000|2023-06-19 22:15:00|2.25|0.65|2.25|0.65|2.25|0.65|2.24|0.64|0
1687213200000|2023-06-19 22:20:00|2.24|0.64|2.24|0.64|2.24|0.64|2.23|0.63|0
1687213500000|2023-06-19 22:25:00|2.23|0.63|2.23|0.63|2.24|0.64|2.22|0.62|0
1687213800000|2023-06-19 22:30:00|2.24|0.64|2.24|0.64|2.24|0.64|2.24|0.64|0
1687214100000|2023-06-19 22:35:00|2.23|0.63|2.23|0.63|2.24|0.64|2.23|0.63|0
1687214700000|2023-06-19 22:45:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1687215300000|2023-06-19 22:55:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1687215600000|2023-06-19 23:00:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1687215900000|2023-06-19 23:05:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1687216200000|2023-06-19 23:10:00|2.22|0.62|2.21|0.61|2.23|0.63|2.2|0.6|0
1687216500000|2023-06-19 23:15:00|2.22|0.62|2.22|0.62|2.22|0.62|2.21|0.61|0
1687216800000|2023-06-19 23:20:00|2.23|0.63|2.24|0.64|2.24|0.64|2.22|0.62|0
1687217100000|2023-06-19 23:25:00|2.23|0.63|2.22|0.62|2.24|0.64|2.21|0.61|0
1687217400000|2023-06-19 23:30:00|2.21|0.61|2.24|0.64|2.24|0.64|2.21|0.61|0
1687217700000|2023-06-19 23:35:00|2.25|0.65|2.24|0.64|2.26|0.66|2.24|0.64|0
1687218000000|2023-06-19 23:40:00|2.23|0.63|2.23|0.63|2.23|0.63|2.23|0.63|0
1687218300000|2023-06-19 23:45:00|2.22|0.62|2.22|0.62|2.22|0.62|2.21|0.61|0
1687218600000|2023-06-19 23:50:00|2.23|0.63|2.23|0.63|2.24|0.64|2.22|0.62|0
1687218900000|2023-06-19 23:55:00|2.24|0.64|2.24|0.64|2.24|0.64|2.23|0.63|0
1687219200000|2023-06-20 00:00:00|2.23|0.63|2.26|0.66|2.26|0.66|2.23|0.63|0
1687219500000|2023-06-20 00:05:00|2.25|0.65|2.25|0.65|2.26|0.66|2.24|0.64|0
1687219800000|2023-06-20 00:10:00|2.24|0.64|2.22|0.62|2.24|0.64|2.21|0.61|0
1687220100000|2023-06-20 00:15:00|2.21|0.61|2.23|0.63|2.23|0.63|2.2|0.6|0
1687220400000|2023-06-20 00:20:00|2.22|0.62|2.22|0.62|2.23|0.63|2.22|0.62|0
1687220700000|2023-06-20 00:25:00|2.21|0.61|2.23|0.63|2.23|0.63|2.21|0.61|0
1687221300000|2023-06-20 00:35:00|2.22|0.62|2.22|0.62|2.23|0.63|2.22|0.62|0
1687221600000|2023-06-20 00:40:00|2.23|0.63|2.23|0.63|2.23|0.63|2.22|0.62|0
1687221900000|2023-06-20 00:45:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1687222200000|2023-06-20 00:50:00|2.22|0.62|2.22|0.62|2.23|0.63|2.22|0.62|0
1687222500000|2023-06-20 00:55:00|2.23|0.63|2.23|0.63|2.24|0.64|2.22|0.62|0
1687222800000|2023-06-20 01:00:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1687223100000|2023-06-20 01:05:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1687223400000|2023-06-20 01:10:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1687223700000|2023-06-20 01:15:00|2.24|0.64|2.23|0.63|2.24|0.64|2.22|0.62|0
1687224000000|2023-06-20 01:20:00|2.22|0.62|2.24|0.64|2.24|0.64|2.22|0.62|0
1687224300000|2023-06-20 01:25:00|2.25|0.65|2.24|0.64|2.25|0.65|2.24|0.64|0
1687224600000|2023-06-20 01:30:00|2.25|0.65|2.24|0.64|2.25|0.65|2.24|0.64|0
1687224900000|2023-06-20 01:35:00|2.23|0.63|2.23|0.63|2.24|0.64|2.22|0.62|0
1687225200000|2023-06-20 01:40:00|2.22|0.62|2.2|0.6|2.22|0.62|2.2|0.6|0
1687225500000|2023-06-20 01:45:00|2.19|0.59|2.2|0.6|2.2|0.6|2.19|0.59|0
1687225800000|2023-06-20 01:50:00|2.19|0.59|2.18|0.58|2.2|0.6|2.18|0.58|0
1687226100000|2023-06-20 01:55:00|2.19|0.59|2.18|0.58|2.19|0.59|2.16|0.56|0
1687226400000|2023-06-20 02:00:00|2.19|0.59|2.18|0.58|2.19|0.59|2.18|0.58|0
1687226700000|2023-06-20 02:05:00|2.17|0.57|2.17|0.57|2.18|0.58|2.16|0.56|0
1687227000000|2023-06-20 02:10:00|2.16|0.56|2.18|0.58|2.18|0.58|2.16|0.56|0
1687227300000|2023-06-20 02:15:00|2.17|0.57|2.18|0.58|2.18|0.58|2.17|0.57|0
1687227600000|2023-06-20 02:20:00|2.17|0.57|2.18|0.58|2.18|0.58|2.17|0.57|0
1687227900000|2023-06-20 02:25:00|2.17|0.57|2.16|0.56|2.18|0.58|2.16|0.56|0
1687228200000|2023-06-20 02:30:00|2.15|0.55|2.16|0.56|2.17|0.57|2.15|0.55|0
1687228500000|2023-06-20 02:35:00|2.15|0.55|2.16|0.56|2.16|0.56|2.15|0.55|0
1687228800000|2023-06-20 02:40:00|2.17|0.57|2.17|0.57|2.17|0.57|2.17|0.57|0
1687229100000|2023-06-20 02:45:00|2.18|0.58|2.18|0.58|2.19|0.59|2.17|0.57|0
1687229700000|2023-06-20 02:55:00|2.17|0.57|2.17|0.57|2.17|0.57|2.17|0.57|0
1687230000000|2023-06-20 03:00:00|2.18|0.58|2.18|0.58|2.18|0.58|2.17|0.57|0
1687230300000|2023-06-20 03:05:00|2.19|0.59|2.19|0.59|2.19|0.59|2.18|0.58|0
1687230600000|2023-06-20 03:10:00|2.18|0.58|2.17|0.57|2.18|0.58|2.17|0.57|0
1687230900000|2023-06-20 03:15:00|2.18|0.58|2.18|0.58|2.18|0.58|2.17|0.57|0
1687231200000|2023-06-20 03:20:00|2.17|0.57|2.17|0.57|2.18|0.58|2.17|0.57|0
1687231500000|2023-06-20 03:25:00|2.16|0.56|2.17|0.57|2.17|0.57|2.16|0.56|0
1687231800000|2023-06-20 03:30:00|2.16|0.56|2.17|0.57|2.17|0.57|2.16|0.56|0
1687232100000|2023-06-20 03:35:00|2.18|0.58|2.18|0.58|2.18|0.58|2.17|0.57|0
1687232400000|2023-06-20 03:40:00|2.17|0.57|2.18|0.58|2.18|0.58|2.17|0.57|0
1687232700000|2023-06-20 03:45:00|2.19|0.59|2.19|0.59|2.19|0.59|2.18|0.58|0
1687233000000|2023-06-20 03:50:00|2.18|0.58|2.18|0.58|2.19|0.59|2.18|0.58|0
1687233300000|2023-06-20 03:55:00|2.17|0.57|2.18|0.58|2.18|0.58|2.17|0.57|0
1687233600000|2023-06-20 04:00:00|2.17|0.57|2.18|0.58|2.18|0.58|2.17|0.57|0
1687233900000|2023-06-20 04:05:00|2.17|0.57|2.18|0.58|2.18|0.58|2.17|0.57|0
1687234200000|2023-06-20 04:10:00|2.17|0.57|2.17|0.57|2.18|0.58|2.17|0.57|0
1687234500000|2023-06-20 04:15:00|2.16|0.56|2.17|0.57|2.17|0.57|2.16|0.56|0
1687234800000|2023-06-20 04:20:00|2.18|0.58|2.17|0.57|2.18|0.58|2.17|0.57|0
1687235100000|2023-06-20 04:25:00|2.16|0.56|2.17|0.57|2.17|0.57|2.16|0.56|0
1687235400000|2023-06-20 04:30:00|2.18|0.58|2.18|0.58|2.18|0.58|2.17|0.57|0
1687235700000|2023-06-20 04:35:00|2.17|0.57|2.17|0.57|2.18|0.58|2.17|0.57|0
1687236300000|2023-06-20 04:45:00|2.16|0.56|2.17|0.57|2.17|0.57|2.16|0.56|0
1687236600000|2023-06-20 04:50:00|2.18|0.58|2.18|0.58|2.18|0.58|2.18|0.58|0
1687236900000|2023-06-20 04:55:00|2.17|0.57|2.15|0.55|2.17|0.57|2.15|0.55|0
1687237200000|2023-06-20 05:00:00|2.16|0.56|2.17|0.57|2.17|0.57|2.15|0.55|0
1687237500000|2023-06-20 05:05:00|2.16|0.56|2.16|0.56|2.17|0.57|2.15|0.55|0
1687237800000|2023-06-20 05:10:00|2.15|0.55|2.16|0.56|2.16|0.56|2.15|0.55|0
1687238100000|2023-06-20 05:15:00|2.15|0.55|2.14|0.54|2.16|0.56|2.14|0.54|0
1687238400000|2023-06-20 05:20:00|2.13|0.53|2.1|0.5|2.13|0.53|2.09|0.49|0
1687238700000|2023-06-20 05:25:00|2.11|0.51|2.11|0.51|2.11|0.51|2.09|0.49|0
1687239000000|2023-06-20 05:30:00|2.1|0.5|2.12|0.52|2.12|0.52|2.1|0.5|0
1687239300000|2023-06-20 05:35:00|2.13|0.53|2.12|0.52|2.13|0.53|2.12|0.52|0
1687239600000|2023-06-20 05:40:00|2.13|0.53|2.14|0.54|2.14|0.54|2.12|0.52|0
1687239900000|2023-06-20 05:45:00|2.13|0.53|2.14|0.54|2.14|0.54|2.13|0.53|0
1687240200000|2023-06-20 05:50:00|2.13|0.53|2.12|0.52|2.14|0.54|2.12|0.52|0
1687240500000|2023-06-20 05:55:00|2.13|0.53|2.14|0.54|2.14|0.54|2.12|0.52|0
1687240800000|2023-06-20 06:00:00|2.13|0.53|2.13|0.53|2.15|0.55|2.12|0.52|0
1687241100000|2023-06-20 06:05:00|1.93|0.73|1.92|0.72|1.94|0.74|1.92|0.72|0
1687241400000|2023-06-20 06:10:00|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1687241700000|2023-06-20 06:15:00|1.91|0.71|1.97|0.77|1.98|0.78|1.91|0.71|0
1687242000000|2023-06-20 06:20:00|1.98|0.78|1.98|0.78|1.99|0.79|1.97|0.77|0
1687242300000|2023-06-20 06:25:00|1.99|0.79|2.17|0.97|2.17|0.97|1.97|0.77|0
1687242600000|2023-06-20 06:30:00|2.16|0.96|2.17|0.97|2.17|0.97|2.15|0.95|0
1687242900000|2023-06-20 06:35:00|2.16|0.96|2.17|0.97|2.17|0.97|2.15|0.95|0
1687243200000|2023-06-20 06:40:00|2.18|0.98|2.16|0.96|2.18|0.98|2.16|0.96|0
1687243500000|2023-06-20 06:45:00|2.15|0.95|2.16|0.96|2.17|0.97|2.15|0.95|0
1687243800000|2023-06-20 06:50:00|2.17|0.97|2.15|0.95|2.17|0.97|2.15|0.95|0
1687244100000|2023-06-20 06:55:00|2.14|0.94|2.13|0.93|2.14|0.94|2.12|0.92|0
1687244400000|2023-06-20 07:00:00|2.14|0.94|2.07|0.87|2.14|0.94|2.03|0.83|0
1687244700000|2023-06-20 07:05:00|2.08|0.88|2.11|0.91|2.11|0.91|2.06|0.86|0
1687245000000|2023-06-20 07:10:00|2.1|0.9|2.11|0.91|2.11|0.91|2.08|0.88|0
1687245300000|2023-06-20 07:15:00|2.1|0.9|2.11|0.91|2.13|0.93|2.09|0.89|0
1687245600000|2023-06-20 07:20:00|2.12|0.92|2.15|0.95|2.16|0.96|2.11|0.91|0
1687245900000|2023-06-20 07:25:00|2.14|0.94|2.18|0.98|2.19|0.99|2.13|0.93|0
1687246200000|2023-06-20 07:30:00|2.17|0.97|2.21|1.01|2.21|1.01|2.17|0.97|0
1687246500000|2023-06-20 07:35:00|2.2|1|2.19|0.99|2.21|1.01|2.19|0.99|0
1687246800000|2023-06-20 07:40:00|2.18|0.98|2.18|0.98|2.2|1|2.16|0.96|0
1687247100000|2023-06-20 07:45:00|2.19|0.99|2.21|1.01|2.21|1.01|2.18|0.98|0
1687247400000|2023-06-20 07:50:00|2.22|1.02|2.2|1|2.23|1.03|2.2|1|0
1687247700000|2023-06-20 07:55:00|2.19|0.99|2.22|1.02|2.23|1.03|2.19|0.99|0
1687248000000|2023-06-20 08:00:00|2.23|1.03|2.18|0.98|2.24|1.04|2.18|0.98|0
1687248300000|2023-06-20 08:05:00|2.19|0.99|2.17|0.97|2.19|0.99|2.17|0.97|0
1687248600000|2023-06-20 08:10:00|2.16|0.96|2.15|0.95|2.17|0.97|2.13|0.93|0
1687248900000|2023-06-20 08:15:00|2.16|0.96|2.13|0.93|2.16|0.96|2.12|0.92|0
1687249200000|2023-06-20 08:20:00|2.12|0.92|2.12|0.92|2.13|0.93|2.11|0.91|0
1687249500000|2023-06-20 08:25:00|2.11|0.91|2.08|0.88|2.11|0.91|2.07|0.87|0
1687249800000|2023-06-20 08:30:00|2.07|0.87|2.03|0.83|2.08|0.88|2.03|0.83|0
1687250100000|2023-06-20 08:35:00|2.04|0.84|2.04|0.84|2.04|0.84|2|0.8|0
1687250400000|2023-06-20 08:40:00|2.03|0.83|2.05|0.85|2.07|0.87|2.03|0.83|0
1687250700000|2023-06-20 08:45:00|2.06|0.86|2.02|0.82|2.06|0.86|2.02|0.82|0
1687251000000|2023-06-20 08:50:00|2.03|0.83|1.99|0.79|2.03|0.83|1.98|0.78|0
1687251300000|2023-06-20 08:55:00|1.98|0.78|2|0.8|2.01|0.81|1.98|0.78|0
1687251600000|2023-06-20 09:00:00|1.99|0.79|2|0.8|2.01|0.81|1.99|0.79|0
1687251900000|2023-06-20 09:05:00|2.01|0.81|2|0.8|2.01|0.81|1.99|0.79|0
1687252200000|2023-06-20 09:10:00|2.01|0.81|2.01|0.81|2.01|0.81|2|0.8|0
1687252500000|2023-06-20 09:15:00|2.02|0.82|2.02|0.82|2.02|0.82|2|0.8|0
1687252800000|2023-06-20 09:20:00|2.01|0.81|2.01|0.81|2.03|0.83|2.01|0.81|0
1687253100000|2023-06-20 09:25:00|2.02|0.82|2.09|0.89|2.11|0.91|2.01|0.81|0
1687253400000|2023-06-20 09:30:00|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1687253700000|2023-06-20 09:35:00|2.08|0.88|2.1|0.9|2.11|0.91|2.08|0.88|0
1687254000000|2023-06-20 09:40:00|2.09|0.89|2.11|0.91|2.12|0.92|2.09|0.89|0
1687254300000|2023-06-20 09:45:00|2.1|0.9|2.11|0.91|2.12|0.92|2.1|0.9|0
1687254600000|2023-06-20 09:50:00|2.12|0.92|2.14|0.94|2.15|0.95|2.12|0.92|0
1687254900000|2023-06-20 09:55:00|2.15|0.95|2.12|0.92|2.15|0.95|2.12|0.92|0
1687255200000|2023-06-20 10:00:00|2.11|0.91|2.13|0.93|2.13|0.93|2.11|0.91|0
1687255500000|2023-06-20 10:05:00|2.12|0.92|2.16|0.96|2.16|0.96|2.12|0.92|0
1687255800000|2023-06-20 10:10:00|2.15|0.95|2.16|0.96|2.17|0.97|2.15|0.95|0
1687256100000|2023-06-20 10:15:00|2.17|0.97|2.13|0.93|2.17|0.97|2.12|0.92|0
1687256700000|2023-06-20 10:25:00|2.14|0.94|2.12|0.92|2.14|0.94|2.12|0.92|0
1687257000000|2023-06-20 10:30:00|2.13|0.93|2.13|0.93|2.13|0.93|2.12|0.92|0
1687257300000|2023-06-20 10:35:00|2.12|0.92|2.13|0.93|2.13|0.93|2.1|0.9|0
1687257600000|2023-06-20 10:40:00|2.14|0.94|2.14|0.94|2.15|0.95|2.13|0.93|0
1687257900000|2023-06-20 10:45:00|2.15|0.95|2.14|0.94|2.15|0.95|2.13|0.93|0
1687258200000|2023-06-20 10:50:00|2.15|0.95|2.16|0.96|2.16|0.96|2.14|0.94|0
1687258500000|2023-06-20 10:55:00|2.15|0.95|2.17|0.97|2.18|0.98|2.15|0.95|0
1687258800000|2023-06-20 11:00:00|2.18|0.98|2.19|0.99|2.2|1|2.16|0.96|0
1687259100000|2023-06-20 11:05:00|2.18|0.98|2.19|0.99|2.2|1|2.18|0.98|0
1687259400000|2023-06-20 11:10:00|2.2|1|2.17|0.97|2.2|1|2.16|0.96|0
1687259700000|2023-06-20 11:15:00|2.16|0.96|2.18|0.98|2.19|0.99|2.15|0.95|0
1687260000000|2023-06-20 11:20:00|2.17|0.97|2.17|0.97|2.18|0.98|2.17|0.97|0
1687260300000|2023-06-20 11:25:00|2.18|0.98|2.2|1|2.2|1|2.16|0.96|0
1687260600000|2023-06-20 11:30:00|2.19|0.99|2.15|0.95|2.2|1|2.15|0.95|0
1687260900000|2023-06-20 11:35:00|2.14|0.94|2.18|0.98|2.18|0.98|2.14|0.94|0
1687261200000|2023-06-20 11:40:00|2.17|0.97|2.2|1|2.21|1.01|2.17|0.97|0
1687261500000|2023-06-20 11:45:00|2.21|1.01|2.18|0.98|2.21|1.01|2.17|0.97|0
1687261800000|2023-06-20 11:50:00|2.19|0.99|2.22|1.02|2.22|1.02|2.18|0.98|0
1687262100000|2023-06-20 11:55:00|2.23|1.03|2.21|1.01|2.23|1.03|2.2|1|0
1687262400000|2023-06-20 12:00:00|2.2|1|2.22|1.02|2.23|1.03|2.2|1|0
1687262700000|2023-06-20 12:05:00|2.21|1.01|2.22|1.02|2.24|1.04|2.21|1.01|0
1687263000000|2023-06-20 12:10:00|2.23|1.03|2.22|1.02|2.25|1.05|2.22|1.02|0
1687263300000|2023-06-20 12:15:00|2.23|1.03|2.22|1.02|2.25|1.05|2.21|1.01|0
1687263600000|2023-06-20 12:20:00|2.21|1.01|2.25|1.05|2.26|1.06|2.21|1.01|0
1687263900000|2023-06-20 12:25:00|2.24|1.04|2.23|1.03|2.25|1.05|2.22|1.02|0
1687264200000|2023-06-20 12:30:00|2.22|1.02|2.21|1.01|2.25|1.05|2.2|1|0
1687264500000|2023-06-20 12:35:00|2.2|1|1.97|0.77|2.21|1.01|1.97|0.77|0
1687264800000|2023-06-20 12:40:00|1.98|0.78|2|0.8|2|0.8|1.97|0.77|0
1687265100000|2023-06-20 12:45:00|2.01|0.81|2.02|0.82|2.03|0.83|2|0.8|0
1687265400000|2023-06-20 12:50:00|2.03|0.83|2.04|0.84|2.05|0.85|2.01|0.81|0
1687265700000|2023-06-20 12:55:00|2.03|0.83|2.05|0.85|2.06|0.86|2.03|0.83|0
1687266000000|2023-06-20 13:00:00|2.06|0.86|2.05|0.85|2.06|0.86|2.03|0.83|0
1687266300000|2023-06-20 13:05:00|2.06|0.86|2.06|0.86|2.07|0.87|2.05|0.85|0
1687266600000|2023-06-20 13:10:00|2.05|0.85|2.04|0.84|2.07|0.87|2.04|0.84|0
1687266900000|2023-06-20 13:15:00|2.05|0.85|2.03|0.83|2.05|0.85|2.03|0.83|0
1687267200000|2023-06-20 13:20:00|2.04|0.84|1.99|0.79|2.04|0.84|1.99|0.79|0
1687267500000|2023-06-20 13:25:00|1.98|0.78|1.91|0.71|1.99|0.79|1.91|0.71|0
1687267800000|2023-06-20 13:30:00|1.9|0.7|2.01|0.81|2.01|0.81|1.85|0.65|0
1687268100000|2023-06-20 13:35:00|2|0.8|2.01|0.81|2.03|0.83|1.97|0.77|0
1687268400000|2023-06-20 13:40:00|2|0.8|1.97|0.77|2|0.8|1.89|0.69|0
1687268700000|2023-06-20 13:45:00|1.98|0.78|2|0.8|2.01|0.81|1.95|0.75|0
1687269000000|2023-06-20 13:50:00|1.99|0.79|1.94|0.74|2|0.8|1.93|0.73|0
1687269300000|2023-06-20 13:55:00|1.93|0.73|1.88|0.68|1.95|0.75|1.87|0.67|0
1687269600000|2023-06-20 14:00:00|1.87|0.67|1.86|0.66|1.88|0.68|1.82|0.62|0
1687269900000|2023-06-20 14:05:00|1.85|0.65|1.95|0.75|1.97|0.77|1.83|0.63|0
1687270200000|2023-06-20 14:10:00|1.94|0.74|1.89|0.69|2|0.8|1.89|0.69|0
1687270500000|2023-06-20 14:15:00|1.9|0.7|1.81|0.61|1.9|0.7|1.79|0.59|0
1687270800000|2023-06-20 14:20:00|1.8|0.6|1.71|0.51|1.81|0.61|1.71|0.51|0
1687271100000|2023-06-20 14:25:00|1.72|0.52|1.82|0.62|1.88|0.68|1.68|0.48|0
1687271400000|2023-06-20 14:30:00|1.81|0.61|1.85|0.65|1.87|0.67|1.79|0.59|0
1687271700000|2023-06-20 14:35:00|1.84|0.64|1.84|0.64|1.86|0.66|1.81|0.61|0
1687272000000|2023-06-20 14:40:00|1.85|0.65|1.9|0.7|1.91|0.71|1.84|0.64|0
1687272300000|2023-06-20 14:45:00|1.91|0.71|1.92|0.72|1.93|0.73|1.89|0.69|0
1687272600000|2023-06-20 14:50:00|1.91|0.71|1.87|0.67|1.93|0.73|1.85|0.65|0
1687272900000|2023-06-20 14:55:00|1.86|0.66|1.89|0.69|1.91|0.71|1.85|0.65|0
1687273200000|2023-06-20 15:00:00|1.9|0.7|1.94|0.74|1.98|0.78|1.9|0.7|0
1687273500000|2023-06-20 15:05:00|1.95|0.75|1.93|0.73|1.98|0.78|1.93|0.73|0
1687273800000|2023-06-20 15:10:00|1.94|0.74|1.91|0.71|1.94|0.74|1.9|0.7|0
1687274100000|2023-06-20 15:15:00|1.9|0.7|1.91|0.71|1.93|0.73|1.89|0.69|0
1687274400000|2023-06-20 15:20:00|1.9|0.7|1.89|0.69|1.92|0.72|1.89|0.69|0
1687274700000|2023-06-20 15:25:00|1.88|0.68|1.91|0.71|1.92|0.72|1.88|0.68|0
1687275000000|2023-06-20 15:30:00|1.92|0.72|1.94|0.74|1.96|0.76|1.91|0.71|0
1687275300000|2023-06-20 15:35:00|1.93|0.73|1.97|0.77|1.98|0.78|1.93|0.73|0
1687275600000|2023-06-20 15:40:00|1.98|0.78|1.93|0.73|1.98|0.78|1.93|0.73|0
1687275900000|2023-06-20 15:45:00|1.92|0.72|1.99|0.79|1.99|0.79|1.92|0.72|0
1687276200000|2023-06-20 15:50:00|1.98|0.78|1.96|0.76|1.99|0.79|1.95|0.75|0
1687276500000|2023-06-20 15:55:00|1.97|0.77|1.94|0.74|1.99|0.79|1.94|0.74|0
1687276800000|2023-06-20 16:00:00|1.95|0.75|1.93|0.73|1.96|0.76|1.92|0.72|0
1687277100000|2023-06-20 16:05:00|1.92|0.72|1.93|0.73|1.96|0.76|1.91|0.71|0
1687277400000|2023-06-20 16:10:00|1.92|0.72|1.98|0.78|2.01|0.81|1.92|0.72|0
1687277700000|2023-06-20 16:15:00|1.99|0.79|2|0.8|2.01|0.81|1.98|0.78|0
1687278000000|2023-06-20 16:20:00|2.01|0.81|2.08|0.88|2.09|0.89|2.01|0.81|0
1687278300000|2023-06-20 16:25:00|2.09|0.89|2.13|0.93|2.15|0.95|2.08|0.88|0
1687278600000|2023-06-20 16:30:00|2.14|0.94|2.24|1.04|2.24|1.04|1.82|0.62|0
1687278900000|2023-06-20 16:35:00|2.25|1.05|2.27|1.07|2.31|1.11|2.24|1.04|0
1687279200000|2023-06-20 16:40:00|2.28|1.08|2.32|1.12|2.35|1.15|2.27|1.07|0
1687279500000|2023-06-20 16:45:00|2.33|1.13|2.35|1.15|2.36|1.16|2.3|1.1|0
1687279800000|2023-06-20 16:50:00|2.36|1.16|2.32|1.12|2.37|1.17|2.32|1.12|0
1687280100000|2023-06-20 16:55:00|2.33|1.13|2.34|1.14|2.35|1.15|2.3|1.1|0
1687280400000|2023-06-20 17:00:00|2.35|1.15|2.33|1.13|2.36|1.16|2.32|1.12|0
1687280700000|2023-06-20 17:05:00|2.32|1.12|2.3|1.1|2.32|1.12|2.26|1.06|0
1687281000000|2023-06-20 17:10:00|2.31|1.11|2.33|1.13|2.36|1.16|2.28|1.08|0
1687281300000|2023-06-20 17:15:00|2.34|1.14|2.37|1.17|2.37|1.17|2.34|1.14|0
1687281600000|2023-06-20 17:20:00|2.36|1.16|2.41|1.21|2.44|1.24|2.36|1.16|0
1687281900000|2023-06-20 17:25:00|2.42|1.22|2.39|1.19|2.42|1.22|2.36|1.16|0
1687282200000|2023-06-20 17:30:00|2.38|1.18|2.39|1.19|2.42|1.22|2.37|1.17|0
1687282500000|2023-06-20 17:35:00|2.4|1.2|2.33|1.13|2.4|1.2|2.33|1.13|0
1687282800000|2023-06-20 17:40:00|2.34|1.14|2.36|1.16|2.38|1.18|2.34|1.14|0
1687283100000|2023-06-20 17:45:00|2.37|1.17|2.38|1.18|2.4|1.2|2.35|1.15|0
1687283400000|2023-06-20 17:50:00|2.39|1.19|2.32|1.12|2.39|1.19|2.32|1.12|0
1687283700000|2023-06-20 17:55:00|2.31|1.11|2.27|1.07|2.33|1.13|2.24|1.04|0
1687284000000|2023-06-20 18:00:00|2.26|1.06|2.3|1.1|2.31|1.11|2.25|1.05|0
1687284300000|2023-06-20 18:05:00|2.29|1.09|2.26|1.06|2.3|1.1|2.25|1.05|0
1687284600000|2023-06-20 18:10:00|2.25|1.05|2.22|1.02|2.29|1.09|2.21|1.01|0
1687284900000|2023-06-20 18:15:00|2.23|1.03|2.26|1.06|2.27|1.07|2.22|1.02|0
1687285200000|2023-06-20 18:20:00|2.27|1.07|2.3|1.1|2.32|1.12|2.27|1.07|0
1687285500000|2023-06-20 18:25:00|2.31|1.11|2.32|1.12|2.33|1.13|2.29|1.09|0
1687285800000|2023-06-20 18:30:00|2.33|1.13|2.28|1.08|2.33|1.13|2.27|1.07|0
1687286100000|2023-06-20 18:35:00|2.29|1.09|2.26|1.06|2.29|1.09|2.24|1.04|0
1687286400000|2023-06-20 18:40:00|2.25|1.05|2.22|1.02|2.26|1.06|2.2|1|0
1687286700000|2023-06-20 18:45:00|2.21|1.01|2.24|1.04|2.24|1.04|2.18|0.98|0
1687287000000|2023-06-20 18:50:00|2.23|1.03|2.12|0.92|2.25|1.05|2.11|0.91|0
1687287300000|2023-06-20 18:55:00|2.13|0.93|2.14|0.94|2.16|0.96|2.13|0.93|0
1687287600000|2023-06-20 19:00:00|2.15|0.95|2.11|0.91|2.17|0.97|2.1|0.9|0
1687287900000|2023-06-20 19:05:00|2.12|0.92|2.13|0.93|2.13|0.93|2.08|0.88|0
1687288200000|2023-06-20 19:10:00|2.12|0.92|2.13|0.93|2.14|0.94|2.09|0.89|0
1687288500000|2023-06-20 19:15:00|2.12|0.92|2.09|0.89|2.12|0.92|2.08|0.88|0
1687288800000|2023-06-20 19:20:00|2.08|0.88|2.11|0.91|2.12|0.92|2.07|0.87|0
1687289100000|2023-06-20 19:25:00|2.1|0.9|2.12|0.92|2.13|0.93|2.08|0.88|0
1687289400000|2023-06-20 19:30:00|2.13|0.93|2.07|0.87|2.14|0.94|2.06|0.86|0
1687289700000|2023-06-20 19:35:00|2.06|0.86|2.09|0.89|2.1|0.9|2.06|0.86|0
1687290000000|2023-06-20 19:40:00|2.1|0.9|2.15|0.95|2.15|0.95|2.08|0.88|0
1687290300000|2023-06-20 19:45:00|2.14|0.94|2.16|0.96|2.16|0.96|2.12|0.92|0
1687290600000|2023-06-20 19:50:00|2.18|0.98|2.12|0.92|2.21|1.01|2.11|0.91|0
1687290900000|2023-06-20 19:55:00|2.1|0.9|2.08|0.88|2.14|0.94|2.08|0.88|0
1687291200000|2023-06-20 20:00:00|2.09|0.89|2.02|0.82|2.09|0.89|1.99|0.79|0
1687291500000|2023-06-20 20:05:00|2.01|0.81|2|0.8|2.01|0.81|1.99|0.79|0
1687291800000|2023-06-20 20:10:00|2.01|0.81|2.02|0.82|2.03|0.83|1.99|0.79|0
1687292100000|2023-06-20 20:15:00|2.21|0.61|2.23|0.63|2.23|0.63|2.21|0.61|0
1687292400000|2023-06-20 20:20:00|2.22|0.62|2.25|0.65|2.25|0.65|2.22|0.62|0
1687292700000|2023-06-20 20:25:00|2.24|0.64|2.26|0.66|2.26|0.66|2.24|0.64|0
1687293000000|2023-06-20 20:30:00|2.25|0.65|2.25|0.65|2.25|0.65|2.25|0.65|0
1687294200000|2023-06-20 20:50:00|2.24|0.64|2.15|0.55|2.26|0.66|2.15|0.55|0
1687294500000|2023-06-20 20:55:00|2.14|0.54|2.14|0.54|2.15|0.55|2.14|0.54|0
1687294800000|2023-06-20 21:00:00|2.15|0.55|2.15|0.55|2.15|0.55|2.14|0.54|0
1687296000000|2023-06-20 21:20:00|2.14|0.54|2.14|0.54|2.14|0.54|2.14|0.54|0
1687296300000|2023-06-20 21:25:00|2.15|0.55|2.15|0.55|2.15|0.55|2.15|0.55|0
1687296900000|2023-06-20 21:35:00|2.14|0.54|2.14|0.54|2.14|0.54|2.14|0.54|0
1687298400000|2023-06-20 22:00:00|2.15|0.55|2.17|0.57|2.17|0.57|2.15|0.55|0
1687298700000|2023-06-20 22:05:00|2.16|0.56|2.16|0.56|2.17|0.57|2.16|0.56|0
1687299000000|2023-06-20 22:10:00|2.15|0.55|2.15|0.55|2.16|0.56|2.14|0.54|0
1687299300000|2023-06-20 22:15:00|2.14|0.54|2.14|0.54|2.15|0.55|2.13|0.53|0
1687299600000|2023-06-20 22:20:00|2.15|0.55|2.16|0.56|2.16|0.56|2.15|0.55|0
1687299900000|2023-06-20 22:25:00|2.17|0.57|2.17|0.57|2.17|0.57|2.16|0.56|0
1687300200000|2023-06-20 22:30:00|2.18|0.58|2.15|0.55|2.19|0.59|2.15|0.55|0
1687300500000|2023-06-20 22:35:00|2.14|0.54|2.16|0.56|2.16|0.56|2.14|0.54|0
1687300800000|2023-06-20 22:40:00|2.15|0.55|2.16|0.56|2.17|0.57|2.14|0.54|0
1687301100000|2023-06-20 22:45:00|2.15|0.55|2.15|0.55|2.17|0.57|2.14|0.54|0
1687301400000|2023-06-20 22:50:00|2.14|0.54|2.14|0.54|2.14|0.54|2.14|0.54|0
1687301700000|2023-06-20 22:55:00|2.15|0.55|2.15|0.55|2.15|0.55|2.14|0.54|0
1687302000000|2023-06-20 23:00:00|2.16|0.56|2.16|0.56|2.16|0.56|2.15|0.55|0
1687302300000|2023-06-20 23:05:00|2.15|0.55|2.16|0.56|2.16|0.56|2.15|0.55|0
1687302600000|2023-06-20 23:10:00|2.17|0.57|2.17|0.57|2.17|0.57|2.16|0.56|0
1687302900000|2023-06-20 23:15:00|2.16|0.56|2.16|0.56|2.17|0.57|2.16|0.56|0
1687303200000|2023-06-20 23:20:00|2.17|0.57|2.18|0.58|2.18|0.58|2.17|0.57|0
1687303800000|2023-06-20 23:30:00|2.19|0.59|2.18|0.58|2.19|0.59|2.18|0.58|0
1687304100000|2023-06-20 23:35:00|2.19|0.59|2.2|0.6|2.2|0.6|2.19|0.59|0
1687304400000|2023-06-20 23:40:00|2.21|0.61|2.21|0.61|2.22|0.62|2.2|0.6|0
1687304700000|2023-06-20 23:45:00|2.2|0.6|2.2|0.6|2.21|0.61|2.2|0.6|0
1687305000000|2023-06-20 23:50:00|2.21|0.61|2.23|0.63|2.23|0.63|2.21|0.61|0
1687305300000|2023-06-20 23:55:00|2.22|0.62|2.22|0.62|2.22|0.62|2.21|0.61|0
1687305600000|2023-06-21 00:00:00|2.21|0.61|2.2|0.6|2.23|0.63|2.2|0.6|0
1687305900000|2023-06-21 00:05:00|2.19|0.59|2.21|0.61|2.21|0.61|2.19|0.59|0
1687306200000|2023-06-21 00:10:00|2.22|0.62|2.21|0.61|2.22|0.62|2.2|0.6|0
1687306500000|2023-06-21 00:15:00|2.22|0.62|2.21|0.61|2.22|0.62|2.2|0.6|0
1687306800000|2023-06-21 00:20:00|2.22|0.62|2.23|0.63|2.24|0.64|2.22|0.62|0
1687307100000|2023-06-21 00:25:00|2.22|0.62|2.23|0.63|2.24|0.64|2.22|0.62|0
1687307400000|2023-06-21 00:30:00|2.22|0.62|2.21|0.61|2.23|0.63|2.21|0.61|0
1687307700000|2023-06-21 00:35:00|2.22|0.62|2.24|0.64|2.24|0.64|2.21|0.61|0
1687308000000|2023-06-21 00:40:00|2.25|0.65|2.24|0.64|2.26|0.66|2.23|0.63|0
1687308300000|2023-06-21 00:45:00|2.23|0.63|2.25|0.65|2.25|0.65|2.23|0.63|0
1687308600000|2023-06-21 00:50:00|2.24|0.64|2.25|0.65|2.25|0.65|2.24|0.64|0
1687308900000|2023-06-21 00:55:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1687309200000|2023-06-21 01:00:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1687309500000|2023-06-21 01:05:00|2.22|0.62|2.22|0.62|2.23|0.63|2.22|0.62|0
1687309800000|2023-06-21 01:10:00|2.23|0.63|2.23|0.63|2.24|0.64|2.22|0.62|0
1687310100000|2023-06-21 01:15:00|2.22|0.62|2.22|0.62|2.22|0.62|2.21|0.61|0
1687310400000|2023-06-21 01:20:00|2.21|0.61|2.21|0.61|2.22|0.62|2.21|0.61|0
1687310700000|2023-06-21 01:25:00|2.2|0.6|2.23|0.63|2.23|0.63|2.2|0.6|0
1687311000000|2023-06-21 01:30:00|2.22|0.62|2.23|0.63|2.23|0.63|2.21|0.61|0
1687311300000|2023-06-21 01:35:00|2.24|0.64|2.23|0.63|2.24|0.64|2.22|0.62|0
1687311600000|2023-06-21 01:40:00|2.22|0.62|2.21|0.61|2.23|0.63|2.21|0.61|0
1687311900000|2023-06-21 01:45:00|2.22|0.62|2.23|0.63|2.23|0.63|2.21|0.61|0
1687312200000|2023-06-21 01:50:00|2.22|0.62|2.23|0.63|2.23|0.63|2.21|0.61|0
1687312500000|2023-06-21 01:55:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1687312800000|2023-06-21 02:00:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1687313100000|2023-06-21 02:05:00|2.22|0.62|2.22|0.62|2.22|0.62|2.21|0.61|0
1687313400000|2023-06-21 02:10:00|2.23|0.63|2.22|0.62|2.23|0.63|2.22|0.62|0
1687313700000|2023-06-21 02:15:00|2.21|0.61|2.22|0.62|2.22|0.62|2.21|0.61|0
1687314000000|2023-06-21 02:20:00|2.23|0.63|2.23|0.63|2.23|0.63|2.23|0.63|0
1687314300000|2023-06-21 02:25:00|2.22|0.62|2.22|0.62|2.22|0.62|2.22|0.62|0
1687314600000|2023-06-21 02:30:00|2.21|0.61|2.22|0.62|2.22|0.62|2.21|0.61|0
1687314900000|2023-06-21 02:35:00|2.21|0.61|2.19|0.59|2.21|0.61|2.19|0.59|0
1687315200000|2023-06-21 02:40:00|2.18|0.58|2.18|0.58|2.19|0.59|2.18|0.58|0
1687315500000|2023-06-21 02:45:00|2.17|0.57|2.18|0.58|2.18|0.58|2.16|0.56|0
1687315800000|2023-06-21 02:50:00|2.19|0.59|2.18|0.58|2.19|0.59|2.18|0.58|0
1687316100000|2023-06-21 02:55:00|2.17|0.57|2.18|0.58|2.18|0.58|2.17|0.57|0
1687316400000|2023-06-21 03:00:00|2.19|0.59|2.18|0.58|2.19|0.59|2.18|0.58|0
1687316700000|2023-06-21 03:05:00|2.17|0.57|2.19|0.59|2.19|0.59|2.17|0.57|0
1687317000000|2023-06-21 03:10:00|2.18|0.58|2.18|0.58|2.18|0.58|2.17|0.57|0
1687317300000|2023-06-21 03:15:00|2.19|0.59|2.18|0.58|2.19|0.59|2.18|0.58|0
1687317600000|2023-06-21 03:20:00|2.17|0.57|2.18|0.58|2.18|0.58|2.17|0.57|0
1687317900000|2023-06-21 03:25:00|2.19|0.59|2.18|0.58|2.19|0.59|2.18|0.58|0
1687318200000|2023-06-21 03:30:00|2.17|0.57|2.17|0.57|2.18|0.58|2.17|0.57|0
1687318500000|2023-06-21 03:35:00|2.16|0.56|2.17|0.57|2.17|0.57|2.15|0.55|0
1687319400000|2023-06-21 03:50:00|2.18|0.58|2.18|0.58|2.18|0.58|2.17|0.57|0
1687319700000|2023-06-21 03:55:00|2.19|0.59|2.18|0.58|2.19|0.59|2.18|0.58|0
1687320000000|2023-06-21 04:00:00|2.19|0.59|2.19|0.59|2.19|0.59|2.18|0.58|0
1687320300000|2023-06-21 04:05:00|2.18|0.58|2.18|0.58|2.18|0.58|2.18|0.58|0
1687320600000|2023-06-21 04:10:00|2.19|0.59|2.19|0.59|2.19|0.59|2.18|0.58|0
1687320900000|2023-06-21 04:15:00|2.18|0.58|2.18|0.58|2.19|0.59|2.18|0.58|0
1687321200000|2023-06-21 04:20:00|2.19|0.59|2.2|0.6|2.2|0.6|2.18|0.58|0
1687321800000|2023-06-21 04:30:00|2.19|0.59|2.19|0.59|2.2|0.6|2.19|0.59|0
1687322100000|2023-06-21 04:35:00|2.2|0.6|2.2|0.6|2.21|0.61|2.19|0.59|0
1687322400000|2023-06-21 04:40:00|2.21|0.61|2.21|0.61|2.21|0.61|2.2|0.6|0
1687322700000|2023-06-21 04:45:00|2.2|0.6|2.21|0.61|2.21|0.61|2.2|0.6|0
1687323000000|2023-06-21 04:50:00|2.2|0.6|2.21|0.61|2.21|0.61|2.2|0.6|0
1687323300000|2023-06-21 04:55:00|2.2|0.6|2.21|0.61|2.21|0.61|2.2|0.6|0
1687323600000|2023-06-21 05:00:00|2.2|0.6|2.21|0.61|2.21|0.61|2.2|0.6|0
1687323900000|2023-06-21 05:05:00|2.2|0.6|2.2|0.6|2.2|0.6|2.19|0.59|0
1687324200000|2023-06-21 05:10:00|2.19|0.59|2.2|0.6|2.2|0.6|2.19|0.59|0
1687324500000|2023-06-21 05:15:00|2.19|0.59|2.2|0.6|2.21|0.61|2.19|0.59|0
1687324800000|2023-06-21 05:20:00|2.19|0.59|2.19|0.59|2.2|0.6|2.19|0.59|0
1687325100000|2023-06-21 05:25:00|2.18|0.58|2.16|0.56|2.18|0.58|2.16|0.56|0
1687325400000|2023-06-21 05:30:00|2.15|0.55|2.14|0.54|2.15|0.55|2.13|0.53|0
1687325700000|2023-06-21 05:35:00|2.13|0.53|2.14|0.54|2.15|0.55|2.13|0.53|0
1687326000000|2023-06-21 05:40:00|2.15|0.55|2.14|0.54|2.15|0.55|2.14|0.54|0
1687326300000|2023-06-21 05:45:00|2.13|0.53|2.14|0.54|2.14|0.54|2.13|0.53|0
1687326600000|2023-06-21 05:50:00|2.13|0.53|2.13|0.53|2.14|0.54|2.13|0.53|0
1687326900000|2023-06-21 05:55:00|2.14|0.54|2.14|0.54|2.14|0.54|2.13|0.53|0
1687327200000|2023-06-21 06:00:00|2.15|0.55|2.09|0.49|2.15|0.55|2.09|0.49|0
1687327500000|2023-06-21 06:05:00|1.88|0.68|1.88|0.68|1.89|0.69|1.87|0.67|0
1687327800000|2023-06-21 06:10:00|1.87|0.67|1.91|0.71|1.91|0.71|1.86|0.66|0
1687328100000|2023-06-21 06:15:00|1.9|0.7|1.92|0.72|1.92|0.72|1.9|0.7|0
1687328400000|2023-06-21 06:20:00|1.91|0.71|1.9|0.7|1.92|0.72|1.89|0.69|0
1687328700000|2023-06-21 06:25:00|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1687329000000|2023-06-21 06:30:00|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1687329300000|2023-06-21 06:35:00|1.9|0.7|1.88|0.68|1.9|0.7|1.87|0.67|0
1687329600000|2023-06-21 06:40:00|1.87|0.67|1.88|0.68|1.88|0.68|1.86|0.66|0
1687329900000|2023-06-21 06:45:00|1.89|0.69|1.88|0.68|1.89|0.69|1.87|0.67|0
1687330200000|2023-06-21 06:50:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1687330500000|2023-06-21 06:55:00|1.89|0.69|1.87|0.67|1.89|0.69|1.87|0.67|0
1687330800000|2023-06-21 07:00:00|1.86|0.66|1.82|0.62|1.86|0.66|1.81|0.61|0
1687331100000|2023-06-21 07:05:00|1.81|0.61|1.84|0.64|1.85|0.65|1.81|0.61|0
1687331400000|2023-06-21 07:10:00|1.85|0.65|1.88|0.68|1.88|0.68|1.85|0.65|0
1687331700000|2023-06-21 07:15:00|1.89|0.69|1.88|0.68|1.91|0.71|1.87|0.67|0
1687332000000|2023-06-21 07:20:00|1.89|0.69|1.87|0.67|1.89|0.69|1.85|0.65|0
1687332300000|2023-06-21 07:25:00|1.88|0.68|1.93|0.73|1.93|0.73|1.87|0.67|0
1687332600000|2023-06-21 07:30:00|1.94|0.74|1.93|0.73|1.95|0.75|1.91|0.71|0
1687332900000|2023-06-21 07:35:00|1.92|0.72|1.88|0.68|1.92|0.72|1.87|0.67|0
1687333200000|2023-06-21 07:40:00|1.87|0.67|1.9|0.7|1.9|0.7|1.87|0.67|0
1687333500000|2023-06-21 07:45:00|1.89|0.69|1.92|0.72|1.92|0.72|1.88|0.68|0
1687333800000|2023-06-21 07:50:00|1.91|0.71|1.9|0.7|1.92|0.72|1.89|0.69|0
1687334100000|2023-06-21 07:55:00|1.91|0.71|1.9|0.7|1.92|0.72|1.89|0.69|0
1687334400000|2023-06-21 08:00:00|1.91|0.71|1.91|0.71|1.92|0.72|1.89|0.69|0
1687334700000|2023-06-21 08:05:00|1.9|0.7|1.92|0.72|1.93|0.73|1.89|0.69|0
1687335000000|2023-06-21 08:10:00|1.93|0.73|1.93|0.73|1.96|0.76|1.92|0.72|0
1687335300000|2023-06-21 08:15:00|1.94|0.74|1.94|0.74|1.95|0.75|1.93|0.73|0
1687335600000|2023-06-21 08:20:00|1.95|0.75|1.95|0.75|1.95|0.75|1.93|0.73|0
1687335900000|2023-06-21 08:25:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1687336200000|2023-06-21 08:30:00|1.95|0.75|1.99|0.79|1.99|0.79|1.95|0.75|0
1687336500000|2023-06-21 08:35:00|1.98|0.78|1.96|0.76|1.99|0.79|1.96|0.76|0
1687336800000|2023-06-21 08:40:00|1.95|0.75|1.94|0.74|1.97|0.77|1.94|0.74|0
1687337100000|2023-06-21 08:45:00|1.93|0.73|1.95|0.75|1.96|0.76|1.93|0.73|0
1687337400000|2023-06-21 08:50:00|1.96|0.76|1.94|0.74|1.96|0.76|1.94|0.74|0
1687337700000|2023-06-21 08:55:00|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1687338000000|2023-06-21 09:00:00|1.95|0.75|1.94|0.74|1.96|0.76|1.93|0.73|0
1687338300000|2023-06-21 09:05:00|1.93|0.73|1.93|0.73|1.95|0.75|1.92|0.72|0
1687338600000|2023-06-21 09:10:00|1.92|0.72|1.94|0.74|1.94|0.74|1.92|0.72|0
1687338900000|2023-06-21 09:15:00|1.93|0.73|1.93|0.73|1.94|0.74|1.93|0.73|0
1687339200000|2023-06-21 09:20:00|1.92|0.72|1.91|0.71|1.94|0.74|1.9|0.7|0
1687339500000|2023-06-21 09:25:00|1.9|0.7|1.94|0.74|1.94|0.74|1.9|0.7|0
1687340100000|2023-06-21 09:35:00|1.93|0.73|1.97|0.77|1.97|0.77|1.93|0.73|0
1687340400000|2023-06-21 09:40:00|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1687340700000|2023-06-21 09:45:00|1.98|0.78|1.98|0.78|1.99|0.79|1.97|0.77|0
1687341000000|2023-06-21 09:50:00|1.97|0.77|1.94|0.74|1.98|0.78|1.93|0.73|0
1687341300000|2023-06-21 09:55:00|1.93|0.73|1.92|0.72|1.94|0.74|1.92|0.72|0
1687341600000|2023-06-21 10:00:00|1.93|0.73|1.93|0.73|1.93|0.73|1.91|0.71|0
1687341900000|2023-06-21 10:05:00|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1687342200000|2023-06-21 10:10:00|1.94|0.74|1.94|0.74|1.94|0.74|1.92|0.72|0
1687342500000|2023-06-21 10:15:00|1.93|0.73|1.93|0.73|1.94|0.74|1.93|0.73|0
1687342800000|2023-06-21 10:20:00|1.94|0.74|1.95|0.75|1.97|0.77|1.93|0.73|0
1687343100000|2023-06-21 10:25:00|1.94|0.74|1.95|0.75|1.95|0.75|1.93|0.73|0
1687343400000|2023-06-21 10:30:00|1.94|0.74|1.94|0.74|1.95|0.75|1.93|0.73|0
1687343700000|2023-06-21 10:35:00|1.93|0.73|1.95|0.75|1.96|0.76|1.93|0.73|0
1687344000000|2023-06-21 10:40:00|1.94|0.74|1.93|0.73|1.95|0.75|1.93|0.73|0
1687344300000|2023-06-21 10:45:00|1.92|0.72|1.91|0.71|1.92|0.72|1.9|0.7|0
1687344600000|2023-06-21 10:50:00|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1687344900000|2023-06-21 10:55:00|1.9|0.7|1.91|0.71|1.91|0.71|1.89|0.69|0
1687345200000|2023-06-21 11:00:00|1.9|0.7|1.89|0.69|1.91|0.71|1.89|0.69|0
1687345500000|2023-06-21 11:05:00|1.9|0.7|1.9|0.7|1.9|0.7|1.88|0.68|0
1687345800000|2023-06-21 11:10:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1687346100000|2023-06-21 11:15:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1687346400000|2023-06-21 11:20:00|1.87|0.67|1.87|0.67|1.87|0.67|1.86|0.66|0
1687346700000|2023-06-21 11:25:00|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1687347000000|2023-06-21 11:30:00|1.86|0.66|1.86|0.66|1.88|0.68|1.86|0.66|0
1687347300000|2023-06-21 11:35:00|1.85|0.65|1.85|0.65|1.87|0.67|1.85|0.65|0
1687347600000|2023-06-21 11:40:00|1.84|0.64|1.88|0.68|1.88|0.68|1.84|0.64|0
1687347900000|2023-06-21 11:45:00|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1687348200000|2023-06-21 11:50:00|1.87|0.67|1.88|0.68|1.88|0.68|1.86|0.66|0
1687348500000|2023-06-21 11:55:00|1.87|0.67|1.87|0.67|1.88|0.68|1.87|0.67|0
1687348800000|2023-06-21 12:00:00|1.86|0.66|1.84|0.64|1.86|0.66|1.83|0.63|0
1687349100000|2023-06-21 12:05:00|1.85|0.65|1.83|0.63|1.85|0.65|1.83|0.63|0
1687349400000|2023-06-21 12:10:00|1.82|0.62|1.8|0.6|1.83|0.63|1.8|0.6|0
1687349700000|2023-06-21 12:15:00|1.81|0.61|1.8|0.6|1.81|0.61|1.78|0.58|0
1687350000000|2023-06-21 12:20:00|1.79|0.59|1.78|0.58|1.8|0.6|1.77|0.57|0
1687350300000|2023-06-21 12:25:00|1.77|0.57|1.74|0.54|1.78|0.58|1.74|0.54|0
1687350600000|2023-06-21 12:30:00|1.75|0.55|1.74|0.54|1.8|0.6|1.73|0.53|0
1687350900000|2023-06-21 12:35:00|1.73|0.53|1.75|0.55|1.76|0.56|1.71|0.51|0
1687351200000|2023-06-21 12:40:00|1.74|0.54|1.75|0.55|1.77|0.57|1.74|0.54|0
1687351500000|2023-06-21 12:45:00|1.76|0.56|1.75|0.55|1.76|0.56|1.74|0.54|0
1687351800000|2023-06-21 12:50:00|1.74|0.54|1.73|0.53|1.75|0.55|1.72|0.52|0
1687352100000|2023-06-21 12:55:00|1.74|0.54|1.73|0.53|1.76|0.56|1.73|0.53|0
1687352400000|2023-06-21 13:00:00|1.74|0.54|1.72|0.52|1.75|0.55|1.72|0.52|0
1687352700000|2023-06-21 13:05:00|1.71|0.51|1.7|0.5|1.73|0.53|1.69|0.49|0
1687353000000|2023-06-21 13:10:00|1.71|0.51|1.71|0.51|1.72|0.52|1.69|0.49|0
1687353300000|2023-06-21 13:15:00|1.7|0.5|1.71|0.51|1.71|0.51|1.69|0.49|0
1687353600000|2023-06-21 13:20:00|1.7|0.5|1.74|0.54|1.74|0.54|1.7|0.5|0
1687353900000|2023-06-21 13:25:00|1.75|0.55|1.73|0.53|1.75|0.55|1.72|0.52|0
1687354200000|2023-06-21 13:30:00|1.71|0.51|1.66|0.46|1.71|0.51|1.65|0.45|0
1687354500000|2023-06-21 13:35:00|1.65|0.45|1.51|0.31|1.69|0.49|1.5|0.3|0
1687354800000|2023-06-21 13:40:00|1.5|0.3|1.5|0.3|1.53|0.33|1.48|0.28|0
1687355100000|2023-06-21 13:45:00|1.49|0.29|1.51|0.31|1.55|0.35|1.49|0.29|0
1687355400000|2023-06-21 13:50:00|1.52|0.32|1.62|0.42|1.62|0.42|1.48|0.28|0
1687355700000|2023-06-21 13:55:00|1.63|0.43|1.61|0.41|1.63|0.43|1.57|0.37|0
1687356000000|2023-06-21 14:00:00|1.62|0.42|1.55|0.35|1.63|0.43|1.52|0.32|0
1687356300000|2023-06-21 14:05:00|1.56|0.36|1.65|0.45|1.66|0.46|1.52|0.32|0
1687356600000|2023-06-21 14:10:00|1.66|0.46|1.73|0.53|1.73|0.53|1.65|0.45|0
1687356900000|2023-06-21 14:15:00|1.72|0.52|1.73|0.53|1.81|0.61|1.72|0.52|0
1687357200000|2023-06-21 14:20:00|1.74|0.54|1.73|0.53|1.76|0.56|1.71|0.51|0
1687357500000|2023-06-21 14:25:00|1.72|0.52|1.73|0.53|1.75|0.55|1.7|0.5|0
1687357800000|2023-06-21 14:30:00|1.74|0.54|1.76|0.56|1.78|0.58|1.72|0.52|0
1687358100000|2023-06-21 14:35:00|1.75|0.55|1.77|0.57|1.78|0.58|1.72|0.52|0
1687358400000|2023-06-21 14:40:00|1.78|0.58|1.6|0.4|1.78|0.58|1.6|0.4|0
1687358700000|2023-06-21 14:45:00|1.61|0.41|1.57|0.37|1.62|0.42|1.56|0.36|0
1687359000000|2023-06-21 14:50:00|1.56|0.36|1.66|0.46|1.66|0.46|1.53|0.33|0
1687359300000|2023-06-21 14:55:00|1.65|0.45|1.7|0.5|1.71|0.51|1.65|0.45|0
1687359600000|2023-06-21 15:00:00|1.71|0.51|1.68|0.48|1.74|0.54|1.67|0.47|0
1687359900000|2023-06-21 15:05:00|1.67|0.47|1.52|0.32|1.69|0.49|1.51|0.31|0
1687360200000|2023-06-21 15:10:00|1.53|0.33|1.53|0.33|1.55|0.35|1.51|0.31|0
1687360500000|2023-06-21 15:15:00|1.54|0.34|1.51|0.31|1.54|0.34|1.51|0.31|0
1687360800000|2023-06-21 15:20:00|1.5|0.3|1.55|0.35|1.57|0.37|1.5|0.3|0
1687361100000|2023-06-21 15:25:00|1.56|0.36|1.61|0.41|1.61|0.41|1.56|0.36|0
1687361400000|2023-06-21 15:30:00|1.6|0.4|1.6|0.4|1.61|0.41|1.58|0.38|0
1687361700000|2023-06-21 15:35:00|1.61|0.41|1.66|0.46|1.68|0.48|1.61|0.41|0
1687362000000|2023-06-21 15:40:00|1.67|0.47|1.64|0.44|1.69|0.49|1.64|0.44|0
1687362300000|2023-06-21 15:45:00|1.65|0.45|1.61|0.41|1.66|0.46|1.6|0.4|0
1687362600000|2023-06-21 15:50:00|1.6|0.4|1.56|0.36|1.6|0.4|1.56|0.36|0
1687362900000|2023-06-21 15:55:00|1.57|0.37|1.54|0.34|1.58|0.38|1.54|0.34|0
1687363200000|2023-06-21 16:00:00|1.56|0.36|1.58|0.38|1.58|0.38|1.54|0.34|0
1687363500000|2023-06-21 16:05:00|1.59|0.39|1.61|0.41|1.62|0.42|1.58|0.38|0
1687363800000|2023-06-21 16:10:00|1.6|0.4|1.61|0.41|1.61|0.41|1.58|0.38|0
1687364100000|2023-06-21 16:15:00|1.62|0.42|1.64|0.44|1.68|0.48|1.61|0.41|0
1687364400000|2023-06-21 16:20:00|1.65|0.45|1.63|0.43|1.65|0.45|1.61|0.41|0
1687364700000|2023-06-21 16:25:00|1.62|0.42|1.63|0.43|1.63|0.43|1.6|0.4|0
1687365000000|2023-06-21 16:30:00|1.64|0.44|1.63|0.43|1.67|0.47|1.63|0.43|0
1687365300000|2023-06-21 16:35:00|1.62|0.42|1.63|0.43|1.63|0.43|1.6|0.4|0
1687365600000|2023-06-21 16:40:00|1.64|0.44|1.61|0.41|1.65|0.45|1.61|0.41|0
1687365900000|2023-06-21 16:45:00|1.6|0.4|1.57|0.37|1.6|0.4|1.56|0.36|0
1687366200000|2023-06-21 16:50:00|1.56|0.36|1.57|0.37|1.61|0.41|1.56|0.36|0
1687366500000|2023-06-21 16:55:00|1.58|0.38|1.56|0.36|1.58|0.38|1.55|0.35|0
1687366800000|2023-06-21 17:00:00|1.55|0.35|1.56|0.36|1.56|0.36|1.51|0.31|0
1687367100000|2023-06-21 17:05:00|1.55|0.35|1.58|0.38|1.58|0.38|1.55|0.35|0
1687367400000|2023-06-21 17:10:00|1.59|0.39|1.55|0.35|1.6|0.4|1.55|0.35|0
1687367700000|2023-06-21 17:15:00|1.54|0.34|1.56|0.36|1.57|0.37|1.54|0.34|0
1687368000000|2023-06-21 17:20:00|1.55|0.35|1.52|0.32|1.56|0.36|1.52|0.32|0
1687368300000|2023-06-21 17:25:00|1.54|0.34|1.54|0.34|1.56|0.36|1.53|0.33|0
1687368600000|2023-06-21 17:30:00|1.53|0.33|1.55|0.35|1.56|0.36|1.53|0.33|0
1687368900000|2023-06-21 17:35:00|1.54|0.34|1.58|0.38|1.58|0.38|1.54|0.34|0
1687369200000|2023-06-21 17:40:00|1.57|0.37|1.56|0.36|1.59|0.39|1.55|0.35|0
1687369500000|2023-06-21 17:45:00|1.57|0.37|1.59|0.39|1.6|0.4|1.57|0.37|0
1687369800000|2023-06-21 17:50:00|1.58|0.38|1.61|0.41|1.62|0.42|1.58|0.38|0
1687370100000|2023-06-21 17:55:00|1.6|0.4|1.63|0.43|1.63|0.43|1.59|0.39|0
1687370400000|2023-06-21 18:00:00|1.62|0.42|1.62|0.42|1.63|0.43|1.62|0.42|0
1687370700000|2023-06-21 18:05:00|1.63|0.43|1.62|0.42|1.64|0.44|1.62|0.42|0
1687371000000|2023-06-21 18:10:00|1.63|0.43|1.65|0.45|1.65|0.45|1.62|0.42|0
1687371300000|2023-06-21 18:15:00|1.66|0.46|1.7|0.5|1.7|0.5|1.65|0.45|0
1687371600000|2023-06-21 18:20:00|1.71|0.51|1.73|0.53|1.73|0.53|1.69|0.49|0
1687371900000|2023-06-21 18:25:00|1.72|0.52|1.69|0.49|1.72|0.52|1.68|0.48|0
1687372200000|2023-06-21 18:30:00|1.7|0.5|1.71|0.51|1.72|0.52|1.68|0.48|0
1687372500000|2023-06-21 18:35:00|1.7|0.5|1.68|0.48|1.7|0.5|1.67|0.47|0
1687372800000|2023-06-21 18:40:00|1.69|0.49|1.67|0.47|1.69|0.49|1.65|0.45|0
1687373100000|2023-06-21 18:45:00|1.68|0.48|1.64|0.44|1.68|0.48|1.64|0.44|0
1687373400000|2023-06-21 18:50:00|1.65|0.45|1.68|0.48|1.7|0.5|1.64|0.44|0
1687373700000|2023-06-21 18:55:00|1.67|0.47|1.67|0.47|1.68|0.48|1.65|0.45|0
1687374000000|2023-06-21 19:00:00|1.66|0.46|1.6|0.4|1.66|0.46|1.6|0.4|0
1687374300000|2023-06-21 19:05:00|1.59|0.39|1.61|0.41|1.62|0.42|1.58|0.38|0
1687374600000|2023-06-21 19:10:00|1.62|0.42|1.63|0.43|1.63|0.43|1.59|0.39|0
1687374900000|2023-06-21 19:15:00|1.64|0.44|1.63|0.43|1.64|0.44|1.62|0.42|0
1687375200000|2023-06-21 19:20:00|1.62|0.42|1.58|0.38|1.63|0.43|1.58|0.38|0
1687375500000|2023-06-21 19:25:00|1.59|0.39|1.56|0.36|1.59|0.39|1.56|0.36|0
1687375800000|2023-06-21 19:30:00|1.57|0.37|1.5|0.3|1.57|0.37|1.49|0.29|0
1687376100000|2023-06-21 19:35:00|1.49|0.29|1.48|0.28|1.51|0.31|1.45|0.25|0
1687376400000|2023-06-21 19:40:00|1.49|0.29|1.51|0.31|1.52|0.32|1.47|0.27|0
1687376700000|2023-06-21 19:45:00|1.52|0.32|1.53|0.33|1.54|0.34|1.5|0.3|0
1687377000000|2023-06-21 19:50:00|1.54|0.34|1.47|0.27|1.55|0.35|1.47|0.27|0
1687377300000|2023-06-21 19:55:00|1.46|0.26|1.42|0.22|1.46|0.26|1.4|0.2|0
1687377600000|2023-06-21 20:00:00|1.44|0.24|1.44|0.24|1.44|0.24|1.41|0.21|0
1687377900000|2023-06-21 20:05:00|1.45|0.25|1.45|0.25|1.45|0.25|1.44|0.24|0
1687378200000|2023-06-21 20:10:00|1.46|0.26|1.43|0.23|1.46|0.26|1.43|0.23|0
1687378500000|2023-06-21 20:15:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1687378800000|2023-06-21 20:20:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1687379100000|2023-06-21 20:25:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1687379400000|2023-06-21 20:30:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1687379700000|2023-06-21 20:35:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1687380300000|2023-06-21 20:45:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1687380900000|2023-06-21 20:55:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1687381200000|2023-06-21 21:00:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1687381800000|2023-06-21 21:10:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1687382100000|2023-06-21 21:15:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1687383600000|2023-06-21 21:40:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1687383900000|2023-06-21 21:45:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1687384800000|2023-06-21 22:00:00|1.63|0.03|1.65|0.05|1.65|0.05|1.63|0.03|0
1687385100000|2023-06-21 22:05:00|1.64|0.04|1.64|0.04|1.65|0.05|1.64|0.04|0
1687385400000|2023-06-21 22:10:00|1.65|0.05|1.63|0.03|1.65|0.05|1.63|0.03|0
1687386000000|2023-06-21 22:20:00|1.62|0.02|1.62|0.02|1.63|0.03|1.61|0.01|0
1687386300000|2023-06-21 22:25:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1687386900000|2023-06-21 22:35:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1687387200000|2023-06-21 22:40:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1687387500000|2023-06-21 22:45:00|1.62|0.02|1.62|0.02|1.62|0.02|1.61|0.01|0
1687387800000|2023-06-21 22:50:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1687388400000|2023-06-21 23:00:00|1.63|0.03|1.64|0.04|1.64|0.04|1.62|0.02|0
1687389300000|2023-06-21 23:15:00|1.65|0.05|1.65|0.05|1.65|0.05|1.64|0.04|0
1687389600000|2023-06-21 23:20:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1687389900000|2023-06-21 23:25:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1687390200000|2023-06-21 23:30:00|1.64|0.04|1.64|0.04|1.64|0.04|1.63|0.03|0
1687391100000|2023-06-21 23:45:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1687392000000|2023-06-22 00:00:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1687392300000|2023-06-22 00:05:00|1.64|0.04|1.64|0.04|1.65|0.05|1.63|0.03|0
1687392600000|2023-06-22 00:10:00|1.65|0.05|1.65|0.05|1.65|0.05|1.64|0.04|0
1687392900000|2023-06-22 00:15:00|1.64|0.04|1.66|0.06|1.66|0.06|1.64|0.04|0
1687393200000|2023-06-22 00:20:00|1.65|0.05|1.64|0.04|1.66|0.06|1.64|0.04|0
1687393500000|2023-06-22 00:25:00|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1687393800000|2023-06-22 00:30:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1687394100000|2023-06-22 00:35:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1687394400000|2023-06-22 00:40:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1687395000000|2023-06-22 00:50:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1687395300000|2023-06-22 00:55:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1687395900000|2023-06-22 01:05:00|1.62|0.02|1.62|0.02|1.63|0.03|1.61|0.01|0
1687396500000|2023-06-22 01:15:00|1.61|0.01|1.61|0.01|1.62|0.02|1.61|0.01|0
1687396800000|2023-06-22 01:20:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1687397100000|2023-06-22 01:25:00|1.6|0|1.61|0.01|1.61|0.01|1.6|0|0
1687397400000|2023-06-22 01:30:00|1.6|0|1.6|0|1.61|0.01|1.6|0|0
1687398000000|2023-06-22 01:40:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1687413900000|2023-06-22 06:05:00|1.25|0.05|1.28|0.08|1.28|0.08|1.25|0.05|0
1687414200000|2023-06-22 06:10:00|1.27|0.07|1.24|0.04|1.28|0.08|1.23|0.03|0
1687414500000|2023-06-22 06:15:00|1.25|0.05|1.26|0.06|1.27|0.07|1.24|0.04|0
1687414800000|2023-06-22 06:20:00|1.27|0.07|1.25|0.05|1.27|0.07|1.24|0.04|0
1687415100000|2023-06-22 06:25:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1687415400000|2023-06-22 06:30:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1687415700000|2023-06-22 06:35:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1687416000000|2023-06-22 06:40:00|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1687416300000|2023-06-22 06:45:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1687416600000|2023-06-22 06:50:00|1.25|0.05|1.26|0.06|1.27|0.07|1.25|0.05|0
1687416900000|2023-06-22 06:55:00|1.25|0.05|1.42|0.22|1.43|0.23|1.25|0.05|0
1687417200000|2023-06-22 07:00:00|1.43|0.23|1.28|0.08|1.43|0.23|1.25|0.05|0
1687417500000|2023-06-22 07:05:00|1.27|0.07|1.28|0.08|1.29|0.09|1.26|0.06|0
1687417800000|2023-06-22 07:10:00|1.29|0.09|1.26|0.06|1.3|0.1|1.26|0.06|0
1687418100000|2023-06-22 07:15:00|1.25|0.05|1.28|0.08|1.29|0.09|1.25|0.05|0
1687418400000|2023-06-22 07:20:00|1.29|0.09|1.33|0.13|1.33|0.13|1.26|0.06|0
1687418700000|2023-06-22 07:25:00|1.32|0.12|1.32|0.12|1.34|0.14|1.31|0.11|0
1687419000000|2023-06-22 07:30:00|1.33|0.13|1.32|0.12|1.35|0.15|1.31|0.11|0
1687419300000|2023-06-22 07:35:00|1.33|0.13|1.33|0.13|1.34|0.14|1.32|0.12|0
1687419600000|2023-06-22 07:40:00|1.32|0.12|1.34|0.14|1.35|0.15|1.32|0.12|0
1687419900000|2023-06-22 07:45:00|1.35|0.15|1.34|0.14|1.35|0.15|1.32|0.12|0
1687420200000|2023-06-22 07:50:00|1.35|0.15|1.34|0.14|1.37|0.17|1.34|0.14|0
1687420500000|2023-06-22 07:55:00|1.35|0.15|1.33|0.13|1.35|0.15|1.32|0.12|0
1687420800000|2023-06-22 08:00:00|1.32|0.12|1.34|0.14|1.34|0.14|1.32|0.12|0
1687421100000|2023-06-22 08:05:00|1.33|0.13|1.35|0.15|1.36|0.16|1.33|0.13|0
1687421400000|2023-06-22 08:10:00|1.36|0.16|1.35|0.15|1.36|0.16|1.34|0.14|0
1687421700000|2023-06-22 08:15:00|1.36|0.16|1.37|0.17|1.38|0.18|1.35|0.15|0
1687422000000|2023-06-22 08:20:00|1.38|0.18|1.36|0.16|1.38|0.18|1.36|0.16|0
1687422300000|2023-06-22 08:25:00|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1687422600000|2023-06-22 08:30:00|1.36|0.16|1.35|0.15|1.37|0.17|1.34|0.14|0
1687422900000|2023-06-22 08:35:00|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1687423200000|2023-06-22 08:40:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1687423500000|2023-06-22 08:45:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1687423800000|2023-06-22 08:50:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1687424100000|2023-06-22 08:55:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1687424400000|2023-06-22 09:00:00|1.36|0.16|1.36|0.16|1.36|0.16|1.35|0.15|0
1687424700000|2023-06-22 09:05:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1687425000000|2023-06-22 09:10:00|1.36|0.16|1.37|0.17|1.37|0.17|1.35|0.15|0
1687425300000|2023-06-22 09:15:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1687425600000|2023-06-22 09:20:00|1.38|0.18|1.36|0.16|1.38|0.18|1.36|0.16|0
1687425900000|2023-06-22 09:25:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1687426200000|2023-06-22 09:30:00|1.36|0.16|1.36|0.16|1.37|0.17|1.35|0.15|0
1687426500000|2023-06-22 09:35:00|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1687427100000|2023-06-22 09:45:00|1.38|0.18|1.39|0.19|1.39|0.19|1.37|0.17|0
1687427400000|2023-06-22 09:50:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1687427700000|2023-06-22 09:55:00|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1687428000000|2023-06-22 10:00:00|1.37|0.17|1.36|0.16|1.38|0.18|1.36|0.16|0
1687428300000|2023-06-22 10:05:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1687428600000|2023-06-22 10:10:00|1.34|0.14|1.35|0.15|1.36|0.16|1.34|0.14|0
1687428900000|2023-06-22 10:15:00|1.34|0.14|1.33|0.13|1.35|0.15|1.33|0.13|0
1687429200000|2023-06-22 10:20:00|1.34|0.14|1.36|0.16|1.36|0.16|1.33|0.13|0
1687429500000|2023-06-22 10:25:00|1.37|0.17|1.35|0.15|1.37|0.17|1.35|0.15|0
1687429800000|2023-06-22 10:30:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1687430100000|2023-06-22 10:35:00|1.34|0.14|1.33|0.13|1.35|0.15|1.33|0.13|0
1687430400000|2023-06-22 10:40:00|1.34|0.14|1.32|0.12|1.34|0.14|1.32|0.12|0
1687430700000|2023-06-22 10:45:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1687431000000|2023-06-22 10:50:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1687431300000|2023-06-22 10:55:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1687431600000|2023-06-22 11:00:00|1.31|0.11|1.31|0.11|1.32|0.12|1.3|0.1|0
1687431900000|2023-06-22 11:05:00|1.3|0.1|1.32|0.12|1.32|0.12|1.29|0.09|0
1687432200000|2023-06-22 11:10:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1687432500000|2023-06-22 11:15:00|1.31|0.11|1.33|0.13|1.33|0.13|1.3|0.1|0
1687432800000|2023-06-22 11:20:00|1.32|0.12|1.32|0.12|1.34|0.14|1.32|0.12|0
1687433100000|2023-06-22 11:25:00|1.31|0.11|1.3|0.1|1.32|0.12|1.3|0.1|0
1687433400000|2023-06-22 11:30:00|1.31|0.11|1.33|0.13|1.33|0.13|1.31|0.11|0
1687433700000|2023-06-22 11:35:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1687434000000|2023-06-22 11:40:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1687434300000|2023-06-22 11:45:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1687434600000|2023-06-22 11:50:00|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1687434900000|2023-06-22 11:55:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1687435200000|2023-06-22 12:00:00|1.35|0.15|1.33|0.13|1.35|0.15|1.33|0.13|0
1687435500000|2023-06-22 12:05:00|1.34|0.14|1.34|0.14|1.35|0.15|1.33|0.13|0
1687435800000|2023-06-22 12:10:00|1.35|0.15|1.33|0.13|1.35|0.15|1.33|0.13|0
1687436100000|2023-06-22 12:15:00|1.34|0.14|1.34|0.14|1.35|0.15|1.33|0.13|0
1687436400000|2023-06-22 12:20:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1687436700000|2023-06-22 12:25:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1687437000000|2023-06-22 12:30:00|1.34|0.14|1.39|0.19|1.39|0.19|1.33|0.13|0
1687437300000|2023-06-22 12:35:00|1.38|0.18|1.37|0.17|1.39|0.19|1.36|0.16|0
1687437600000|2023-06-22 12:40:00|1.38|0.18|1.36|0.16|1.38|0.18|1.35|0.15|0
1687437900000|2023-06-22 12:45:00|1.35|0.15|1.35|0.15|1.36|0.16|1.34|0.14|0
1687438200000|2023-06-22 12:50:00|1.34|0.14|1.33|0.13|1.36|0.16|1.33|0.13|0
1687438500000|2023-06-22 12:55:00|1.32|0.12|1.33|0.13|1.34|0.14|1.32|0.12|0
1687438800000|2023-06-22 13:00:00|1.32|0.12|1.35|0.15|1.35|0.15|1.32|0.12|0
1687439100000|2023-06-22 13:05:00|1.34|0.14|1.33|0.13|1.35|0.15|1.33|0.13|0
1687439400000|2023-06-22 13:10:00|1.34|0.14|1.32|0.12|1.34|0.14|1.32|0.12|0
1687439700000|2023-06-22 13:15:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1687440000000|2023-06-22 13:20:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1687440300000|2023-06-22 13:25:00|1.31|0.11|1.33|0.13|1.34|0.14|1.31|0.11|0
1687440600000|2023-06-22 13:30:00|1.34|0.14|1.31|0.11|1.34|0.14|1.31|0.11|0
1687440900000|2023-06-22 13:35:00|1.32|0.12|1.23|0.03|1.36|0.16|1.2|0|0
1687441200000|2023-06-22 13:40:00|1.22|0.02|1.25|0.05|1.25|0.05|1.21|0.01|0
1687441500000|2023-06-22 13:45:00|1.26|0.06|1.26|0.06|1.26|0.06|1.24|0.04|0
1687441800000|2023-06-22 13:50:00|1.25|0.05|1.29|0.09|1.29|0.09|1.25|0.05|0
1687442100000|2023-06-22 13:55:00|1.3|0.1|1.3|0.1|1.33|0.13|1.3|0.1|0
1687442400000|2023-06-22 14:00:00|1.31|0.11|1.32|0.12|1.32|0.12|1.29|0.09|0
1687442700000|2023-06-22 14:05:00|1.31|0.11|1.3|0.1|1.31|0.11|1.28|0.08|0
1687443000000|2023-06-22 14:10:00|1.31|0.11|1.45|0.25|1.45|0.25|1.3|0.1|0
1687443300000|2023-06-22 14:15:00|1.44|0.24|1.44|0.24|1.48|0.28|1.43|0.23|0
1687443600000|2023-06-22 14:20:00|1.45|0.25|1.41|0.21|1.45|0.25|1.4|0.2|0
1687443900000|2023-06-22 14:25:00|1.42|0.22|1.43|0.23|1.44|0.24|1.39|0.19|0
1687444200000|2023-06-22 14:30:00|1.44|0.24|1.43|0.23|1.46|0.26|1.41|0.21|0
1687444500000|2023-06-22 14:35:00|1.44|0.24|1.31|0.11|1.44|0.24|1.3|0.1|0
1687444800000|2023-06-22 14:40:00|1.3|0.1|1.26|0.06|1.31|0.11|1.22|0.02|0
1687445100000|2023-06-22 14:45:00|1.25|0.05|1.27|0.07|1.27|0.07|1.23|0.03|0
1687445400000|2023-06-22 14:50:00|1.28|0.08|1.25|0.05|1.28|0.08|1.24|0.04|0
1687445700000|2023-06-22 14:55:00|1.24|0.04|1.26|0.06|1.26|0.06|1.23|0.03|0
1687446000000|2023-06-22 15:00:00|1.27|0.07|1.3|0.1|1.31|0.11|1.26|0.06|0
1687446300000|2023-06-22 15:05:00|1.31|0.11|1.31|0.11|1.34|0.14|1.31|0.11|0
1687446600000|2023-06-22 15:10:00|1.3|0.1|1.3|0.1|1.31|0.11|1.28|0.08|0
1687446900000|2023-06-22 15:15:00|1.29|0.09|1.26|0.06|1.33|0.13|1.26|0.06|0
1687447200000|2023-06-22 15:20:00|1.27|0.07|1.25|0.05|1.28|0.08|1.23|0.03|0
1687447500000|2023-06-22 15:25:00|1.26|0.06|1.3|0.1|1.3|0.1|1.23|0.03|0
1687447800000|2023-06-22 15:30:00|1.31|0.11|1.32|0.12|1.33|0.13|1.29|0.09|0
1687448100000|2023-06-22 15:35:00|1.31|0.11|1.34|0.14|1.36|0.16|1.31|0.11|0
1687448400000|2023-06-22 15:40:00|1.35|0.15|1.38|0.18|1.39|0.19|1.35|0.15|0
1687448700000|2023-06-22 15:45:00|1.39|0.19|1.38|0.18|1.4|0.2|1.37|0.17|0
1687449000000|2023-06-22 15:50:00|1.39|0.19|1.35|0.15|1.39|0.19|1.35|0.15|0
1687449300000|2023-06-22 15:55:00|1.36|0.16|1.37|0.17|1.37|0.17|1.35|0.15|0
1687449600000|2023-06-22 16:00:00|1.36|0.16|1.33|0.13|1.36|0.16|1.31|0.11|0
1687449900000|2023-06-22 16:05:00|1.32|0.12|1.32|0.12|1.33|0.13|1.31|0.11|0
1687450200000|2023-06-22 16:10:00|1.33|0.13|1.32|0.12|1.33|0.13|1.31|0.11|0
1687450500000|2023-06-22 16:15:00|1.33|0.13|1.31|0.11|1.34|0.14|1.31|0.11|0
1687450800000|2023-06-22 16:20:00|1.32|0.12|1.36|0.16|1.36|0.16|1.32|0.12|0
1687451100000|2023-06-22 16:25:00|1.35|0.15|1.34|0.14|1.35|0.15|1.32|0.12|0
1687451400000|2023-06-22 16:30:00|1.33|0.13|1.35|0.15|1.36|0.16|1.33|0.13|0
1687451700000|2023-06-22 16:35:00|1.36|0.16|1.35|0.15|1.38|0.18|1.34|0.14|0
1687452000000|2023-06-22 16:40:00|1.34|0.14|1.34|0.14|1.36|0.16|1.34|0.14|0
1687452300000|2023-06-22 16:45:00|1.33|0.13|1.33|0.13|1.36|0.16|1.33|0.13|0
1687452600000|2023-06-22 16:50:00|1.34|0.14|1.32|0.12|1.34|0.14|1.32|0.12|0
1687452900000|2023-06-22 16:55:00|1.33|0.13|1.33|0.13|1.34|0.14|1.32|0.12|0
1687453200000|2023-06-22 17:00:00|1.34|0.14|1.27|0.07|1.34|0.14|1.26|0.06|0
1687453500000|2023-06-22 17:05:00|1.26|0.06|1.28|0.08|1.3|0.1|1.26|0.06|0
1687453800000|2023-06-22 17:10:00|1.29|0.09|1.29|0.09|1.3|0.1|1.28|0.08|0
1687454100000|2023-06-22 17:15:00|1.28|0.08|1.3|0.1|1.3|0.1|1.27|0.07|0
1687454400000|2023-06-22 17:20:00|1.29|0.09|1.31|0.11|1.31|0.11|1.29|0.09|0
1687454700000|2023-06-22 17:25:00|1.32|0.12|1.31|0.11|1.32|0.12|1.3|0.1|0
1687455000000|2023-06-22 17:30:00|1.32|0.12|1.31|0.11|1.33|0.13|1.3|0.1|0
1687455300000|2023-06-22 17:35:00|1.3|0.1|1.32|0.12|1.32|0.12|1.3|0.1|0
1687455600000|2023-06-22 17:40:00|1.33|0.13|1.35|0.15|1.35|0.15|1.32|0.12|0
1687455900000|2023-06-22 17:45:00|1.36|0.16|1.35|0.15|1.36|0.16|1.34|0.14|0
1687456200000|2023-06-22 17:50:00|1.36|0.16|1.36|0.16|1.37|0.17|1.35|0.15|0
1687456500000|2023-06-22 17:55:00|1.37|0.17|1.38|0.18|1.38|0.18|1.36|0.16|0
1687456800000|2023-06-22 18:00:00|1.37|0.17|1.39|0.19|1.39|0.19|1.37|0.17|0
1687457100000|2023-06-22 18:05:00|1.38|0.18|1.37|0.17|1.39|0.19|1.37|0.17|0
1687457400000|2023-06-22 18:10:00|1.38|0.18|1.38|0.18|1.39|0.19|1.37|0.17|0
1687457700000|2023-06-22 18:15:00|1.39|0.19|1.37|0.17|1.39|0.19|1.36|0.16|0
1687458000000|2023-06-22 18:20:00|1.36|0.16|1.38|0.18|1.38|0.18|1.36|0.16|0
1687458300000|2023-06-22 18:25:00|1.39|0.19|1.4|0.2|1.41|0.21|1.38|0.18|0
1687458600000|2023-06-22 18:30:00|1.41|0.21|1.4|0.2|1.44|0.24|1.38|0.18|0
1687458900000|2023-06-22 18:35:00|1.39|0.19|1.42|0.22|1.43|0.23|1.39|0.19|0
1687459200000|2023-06-22 18:40:00|1.43|0.23|1.42|0.22|1.43|0.23|1.41|0.21|0
1687459500000|2023-06-22 18:45:00|1.41|0.21|1.4|0.2|1.42|0.22|1.39|0.19|0
1687459800000|2023-06-22 18:50:00|1.41|0.21|1.42|0.22|1.42|0.22|1.4|0.2|0
1687460100000|2023-06-22 18:55:00|1.43|0.23|1.45|0.25|1.46|0.26|1.43|0.23|0
1687460400000|2023-06-22 19:00:00|1.46|0.26|1.42|0.22|1.46|0.26|1.42|0.22|0
1687460700000|2023-06-22 19:05:00|1.43|0.23|1.42|0.22|1.44|0.24|1.42|0.22|0
1687461000000|2023-06-22 19:10:00|1.43|0.23|1.2|0|1.43|0.23|1.2|0|0
1687463400000|2023-06-22 19:50:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1687463700000|2023-06-22 19:55:00|1.22|0.02|1.22|0.02|1.23|0.03|1.2|0|0
1687464000000|2023-06-22 20:00:00|1.23|0.03|1.23|0.03|1.24|0.04|1.21|0.01|0
1687464300000|2023-06-22 20:05:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1687464600000|2023-06-22 20:10:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1687464900000|2023-06-22 20:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1687500300000|2023-06-23 06:05:00|1.2||1.2||1.2||1.2||0
1687502100000|2023-06-23 06:35:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1687502400000|2023-06-23 06:40:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1687502700000|2023-06-23 06:45:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1687503000000|2023-06-23 06:50:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1687503300000|2023-06-23 06:55:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1687503600000|2023-06-23 07:00:00|1.22|0.02|1.22|0.02|1.23|0.03|1.21|0.01|0
1687503900000|2023-06-23 07:05:00|1.23|0.03|1.24|0.04|1.24|0.04|1.22|0.02|0
1687504200000|2023-06-23 07:10:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1687504500000|2023-06-23 07:15:00|1.27|0.07|1.26|0.06|1.28|0.08|1.25|0.05|0
1687504800000|2023-06-23 07:20:00|1.25|0.05|1.24|0.04|1.26|0.06|1.24|0.04|0
1687505100000|2023-06-23 07:25:00|1.25|0.05|1.23|0.03|1.25|0.05|1.23|0.03|0
1687505400000|2023-06-23 07:30:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1687507200000|2023-06-23 08:00:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1687507500000|2023-06-23 08:05:00|1.21|0.01|1.22|0.02|1.22|0.02|1.2|0|0
1687507800000|2023-06-23 08:10:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1687508100000|2023-06-23 08:15:00|1.22|0.02|1.21|0.01|1.22|0.02|1.2|0|0
1687508400000|2023-06-23 08:20:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1687509300000|2023-06-23 08:35:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1687509600000|2023-06-23 08:40:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1687509900000|2023-06-23 08:45:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1687514100000|2023-06-23 09:55:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1687514400000|2023-06-23 10:00:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1687514700000|2023-06-23 10:05:00|1.21|0.01|1.25|0.05|1.25|0.05|1.2|0|0
1687515000000|2023-06-23 10:10:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1687515300000|2023-06-23 10:15:00|1.24|0.04|1.22|0.02|1.24|0.04|1.22|0.02|0
1687515600000|2023-06-23 10:20:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1687515900000|2023-06-23 10:25:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1687516200000|2023-06-23 10:30:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1687518600000|2023-06-23 11:10:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1687518900000|2023-06-23 11:15:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1687519200000|2023-06-23 11:20:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1687519500000|2023-06-23 11:25:00|1.23|0.03|1.21|0.01|1.23|0.03|1.21|0.01|0
1687519800000|2023-06-23 11:30:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1687520100000|2023-06-23 11:35:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1687520400000|2023-06-23 11:40:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1687522800000|2023-06-23 12:20:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1687523100000|2023-06-23 12:25:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1687523400000|2023-06-23 12:30:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1687525200000|2023-06-23 13:00:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1687527300000|2023-06-23 13:35:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1687527600000|2023-06-23 13:40:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1687528200000|2023-06-23 13:50:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1687528500000|2023-06-23 13:55:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1687528800000|2023-06-23 14:00:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1687810500000|2023-06-26 20:15:00|1.6||1.6||1.6||1.6||0
1687845900000|2023-06-27 06:05:00|1.2||1.2||1.2||1.2||0
1687880700000|2023-06-27 15:45:00|1.37|0.17|1.27|0.07|1.37|0.17|1.26|0.06|0
1687881000000|2023-06-27 15:50:00|1.28|0.08|1.3|0.1|1.3|0.1|1.27|0.07|0
1687881300000|2023-06-27 15:55:00|1.29|0.09|1.3|0.1|1.31|0.11|1.29|0.09|0
1687881600000|2023-06-27 16:00:00|1.29|0.09|1.3|0.1|1.31|0.11|1.29|0.09|0
1687881900000|2023-06-27 16:05:00|1.31|0.11|1.29|0.09|1.32|0.12|1.29|0.09|0
1687882200000|2023-06-27 16:10:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1687882500000|2023-06-27 16:15:00|1.3|0.1|1.29|0.09|1.32|0.12|1.29|0.09|0
1687882800000|2023-06-27 16:20:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1687883100000|2023-06-27 16:25:00|1.32|0.12|1.34|0.14|1.34|0.14|1.31|0.11|0
1687883400000|2023-06-27 16:30:00|1.33|0.13|1.34|0.14|1.34|0.14|1.32|0.12|0
1687883700000|2023-06-27 16:35:00|1.35|0.15|1.37|0.17|1.37|0.17|1.34|0.14|0
1687884000000|2023-06-27 16:40:00|1.36|0.16|1.38|0.18|1.38|0.18|1.36|0.16|0
1687884300000|2023-06-27 16:45:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1687884600000|2023-06-27 16:50:00|1.38|0.18|1.38|0.18|1.4|0.2|1.38|0.18|0
1687884900000|2023-06-27 16:55:00|1.39|0.19|1.37|0.17|1.39|0.19|1.35|0.15|0
1687885200000|2023-06-27 17:00:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1687885500000|2023-06-27 17:05:00|1.36|0.16|1.36|0.16|1.37|0.17|1.34|0.14|0
1687885800000|2023-06-27 17:10:00|1.35|0.15|1.37|0.17|1.37|0.17|1.35|0.15|0
1687886100000|2023-06-27 17:15:00|1.36|0.16|1.39|0.19|1.4|0.2|1.36|0.16|0
1687886400000|2023-06-27 17:20:00|1.4|0.2|1.42|0.22|1.43|0.23|1.39|0.19|0
1687886700000|2023-06-27 17:25:00|1.43|0.23|1.41|0.21|1.43|0.23|1.4|0.2|0
1687887000000|2023-06-27 17:30:00|1.42|0.22|1.44|0.24|1.45|0.25|1.42|0.22|0
1687887300000|2023-06-27 17:35:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1687887600000|2023-06-27 17:40:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1687887900000|2023-06-27 17:45:00|1.46|0.26|1.48|0.28|1.48|0.28|1.45|0.25|0
1687888200000|2023-06-27 17:50:00|1.47|0.27|1.35|0.15|1.49|0.29|1.35|0.15|0
1687888500000|2023-06-27 17:55:00|1.36|0.16|1.36|0.16|1.36|0.16|1.34|0.14|0
1687888800000|2023-06-27 18:00:00|1.35|0.15|1.37|0.17|1.37|0.17|1.35|0.15|0
1687889100000|2023-06-27 18:05:00|1.36|0.16|1.36|0.16|1.37|0.17|1.35|0.15|0
1687889400000|2023-06-27 18:10:00|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1687889700000|2023-06-27 18:15:00|1.39|0.19|1.38|0.18|1.39|0.19|1.37|0.17|0
1687890000000|2023-06-27 18:20:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1687890300000|2023-06-27 18:25:00|1.38|0.18|1.39|0.19|1.39|0.19|1.37|0.17|0
1687890600000|2023-06-27 18:30:00|1.38|0.18|1.39|0.19|1.4|0.2|1.38|0.18|0
1687890900000|2023-06-27 18:35:00|1.4|0.2|1.37|0.17|1.4|0.2|1.37|0.17|0
1687891200000|2023-06-27 18:40:00|1.38|0.18|1.36|0.16|1.38|0.18|1.35|0.15|0
1687891500000|2023-06-27 18:45:00|1.35|0.15|1.38|0.18|1.38|0.18|1.35|0.15|0
1687891800000|2023-06-27 18:50:00|1.37|0.17|1.38|0.18|1.39|0.19|1.37|0.17|0
1687892100000|2023-06-27 18:55:00|1.39|0.19|1.35|0.15|1.39|0.19|1.35|0.15|0
1687892400000|2023-06-27 19:00:00|1.36|0.16|1.37|0.17|1.38|0.18|1.36|0.16|0
1687892700000|2023-06-27 19:05:00|1.38|0.18|1.38|0.18|1.39|0.19|1.37|0.17|0
1687893000000|2023-06-27 19:10:00|1.37|0.17|1.39|0.19|1.39|0.19|1.36|0.16|0
1687893300000|2023-06-27 19:15:00|1.38|0.18|1.37|0.17|1.38|0.18|1.36|0.16|0
1687893600000|2023-06-27 19:20:00|1.36|0.16|1.38|0.18|1.38|0.18|1.36|0.16|0
1687893900000|2023-06-27 19:25:00|1.37|0.17|1.41|0.21|1.41|0.21|1.37|0.17|0
1687894200000|2023-06-27 19:30:00|1.4|0.2|1.38|0.18|1.41|0.21|1.37|0.17|0
1687894500000|2023-06-27 19:35:00|1.37|0.17|1.37|0.17|1.38|0.18|1.36|0.16|0
1687894800000|2023-06-27 19:40:00|1.38|0.18|1.39|0.19|1.39|0.19|1.37|0.17|0
1687895100000|2023-06-27 19:45:00|1.4|0.2|1.4|0.2|1.41|0.21|1.39|0.19|0
1687895400000|2023-06-27 19:50:00|1.37|0.17|1.37|0.17|1.39|0.19|1.35|0.15|0
1687895700000|2023-06-27 19:55:00|1.36|0.16|1.36|0.16|1.37|0.17|1.34|0.14|0
1687896000000|2023-06-27 20:00:00|1.35|0.15|1.32|0.12|1.35|0.15|1.31|0.11|0
1687896300000|2023-06-27 20:05:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1687896600000|2023-06-27 20:10:00|1.31|0.11|1.32|0.12|1.33|0.13|1.31|0.11|0
1687896900000|2023-06-27 20:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1687932300000|2023-06-28 06:05:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1687932600000|2023-06-28 06:10:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1687932900000|2023-06-28 06:15:00|1.29|0.09|1.27|0.07|1.29|0.09|1.27|0.07|0
1687933200000|2023-06-28 06:20:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1687934400000|2023-06-28 06:40:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1687934700000|2023-06-28 06:45:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1687935000000|2023-06-28 06:50:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1687935300000|2023-06-28 06:55:00|1.27|0.07|1.33|0.13|1.33|0.13|1.26|0.06|0
1687935600000|2023-06-28 07:00:00|1.32|0.12|1.31|0.11|1.33|0.13|1.31|0.11|0
1687935900000|2023-06-28 07:05:00|1.32|0.12|1.3|0.1|1.32|0.12|1.3|0.1|0
1687936200000|2023-06-28 07:10:00|1.31|0.11|1.32|0.12|1.32|0.12|1.3|0.1|0
1687936500000|2023-06-28 07:15:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1687936800000|2023-06-28 07:20:00|1.33|0.13|1.32|0.12|1.33|0.13|1.31|0.11|0
1687937100000|2023-06-28 07:25:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1687937400000|2023-06-28 07:30:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1687937700000|2023-06-28 07:35:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1687938000000|2023-06-28 07:40:00|1.35|0.15|1.35|0.15|1.36|0.16|1.34|0.14|0
1687938300000|2023-06-28 07:45:00|1.34|0.14|1.34|0.14|1.35|0.15|1.33|0.13|0
1687938600000|2023-06-28 07:50:00|1.33|0.13|1.31|0.11|1.33|0.13|1.31|0.11|0
1687938900000|2023-06-28 07:55:00|1.32|0.12|1.31|0.11|1.33|0.13|1.31|0.11|0
1687939200000|2023-06-28 08:00:00|1.32|0.12|1.31|0.11|1.33|0.13|1.31|0.11|0
1687939500000|2023-06-28 08:05:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1687939800000|2023-06-28 08:10:00|1.32|0.12|1.33|0.13|1.33|0.13|1.31|0.11|0
1687940100000|2023-06-28 08:15:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1687940400000|2023-06-28 08:20:00|1.33|0.13|1.34|0.14|1.34|0.14|1.32|0.12|0
1687940700000|2023-06-28 08:25:00|1.33|0.13|1.33|0.13|1.34|0.14|1.32|0.12|0
1687941000000|2023-06-28 08:30:00|1.32|0.12|1.31|0.11|1.33|0.13|1.31|0.11|0
1687941300000|2023-06-28 08:35:00|1.3|0.1|1.29|0.09|1.3|0.1|1.28|0.08|0
1687941900000|2023-06-28 08:45:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1687942200000|2023-06-28 08:50:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1687942500000|2023-06-28 08:55:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1687942800000|2023-06-28 09:00:00|1.3|0.1|1.28|0.08|1.3|0.1|1.28|0.08|0
1687943100000|2023-06-28 09:05:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1687943400000|2023-06-28 09:10:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1687943700000|2023-06-28 09:15:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1687944000000|2023-06-28 09:20:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1687944600000|2023-06-28 09:30:00|1.29|0.09|1.38|0.18|1.52|0.32|1.29|0.09|0
1687944900000|2023-06-28 09:35:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1687945200000|2023-06-28 09:40:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1687945500000|2023-06-28 09:45:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1687945800000|2023-06-28 09:50:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1687946100000|2023-06-28 09:55:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1687946400000|2023-06-28 10:00:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1687946700000|2023-06-28 10:05:00|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1687947000000|2023-06-28 10:10:00|1.39|0.19|1.4|0.2|1.41|0.21|1.39|0.19|0
1687947300000|2023-06-28 10:15:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1687947600000|2023-06-28 10:20:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1687947900000|2023-06-28 10:25:00|1.42|0.22|1.42|0.22|1.43|0.23|1.41|0.21|0
1687948200000|2023-06-28 10:30:00|1.43|0.23|1.42|0.22|1.43|0.23|1.41|0.21|0
1687948500000|2023-06-28 10:35:00|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1687948800000|2023-06-28 10:40:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1687949100000|2023-06-28 10:45:00|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1687949400000|2023-06-28 10:50:00|1.41|0.21|1.2|0|1.41|0.21|1.2|0|0
1687983300000|2023-06-28 20:15:00|1.6||1.6||1.6||1.6||0
1688018700000|2023-06-29 06:05:00|1.2||1.2||1.2||1.2||0
1688069700000|2023-06-29 20:15:00|1.6||1.6||1.6||1.6||0
1688105100000|2023-06-30 06:05:00|1.2||1.2||1.2||1.2||0
1688133000000|2023-06-30 13:50:00|1.25|0.05|1.2|0|1.25|0.05|1.2|0|0
1688133300000|2023-06-30 13:55:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1688133600000|2023-06-30 14:00:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1688133900000|2023-06-30 14:05:00|1.23|0.03|1.23|0.03|1.23|0.03|1.21|0.01|0
1688134200000|2023-06-30 14:10:00|1.24|0.04|1.23|0.03|1.25|0.05|1.23|0.03|0
1688134500000|2023-06-30 14:15:00|1.24|0.04|1.27|0.07|1.27|0.07|1.24|0.04|0
1688134800000|2023-06-30 14:20:00|1.26|0.06|1.22|0.02|1.28|0.08|1.22|0.02|0
1688135100000|2023-06-30 14:25:00|1.23|0.03|1.25|0.05|1.25|0.05|1.23|0.03|0
1688135400000|2023-06-30 14:30:00|1.26|0.06|1.25|0.05|1.28|0.08|1.25|0.05|0
1688135700000|2023-06-30 14:35:00|1.24|0.04|1.22|0.02|1.24|0.04|1.2|0|0
1688136000000|2023-06-30 14:40:00|1.21|0.01|1.21|0.01|1.23|0.03|1.21|0.01|0
1688136300000|2023-06-30 14:45:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1688136600000|2023-06-30 14:50:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1688146200000|2023-06-30 17:30:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1688146500000|2023-06-30 17:35:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1688147100000|2023-06-30 17:45:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1688147400000|2023-06-30 17:50:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1688147700000|2023-06-30 17:55:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1688148000000|2023-06-30 18:00:00|1.2|0|1.2|0|1.22|0.02|1.2|0|0
1688148300000|2023-06-30 18:05:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1688148600000|2023-06-30 18:10:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1688148900000|2023-06-30 18:15:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1688149500000|2023-06-30 18:25:00|1.21|0.01|1.23|0.03|1.23|0.03|1.2|0|0
1688149800000|2023-06-30 18:30:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1688150100000|2023-06-30 18:35:00|1.21|0.01|1.23|0.03|1.23|0.03|1.21|0.01|0
1688150400000|2023-06-30 18:40:00|1.22|0.02|1.23|0.03|1.23|0.03|1.21|0.01|0
1688150700000|2023-06-30 18:45:00|1.22|0.02|1.22|0.02|1.23|0.03|1.2|0|0
1688151000000|2023-06-30 18:50:00|1.21|0.01|1.22|0.02|1.23|0.03|1.21|0.01|0
1688151300000|2023-06-30 18:55:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1688151600000|2023-06-30 19:00:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1688151900000|2023-06-30 19:05:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1688152200000|2023-06-30 19:10:00|1.21|0.01|1.23|0.03|1.23|0.03|1.2|0|0
1688152500000|2023-06-30 19:15:00|1.22|0.02|1.22|0.02|1.24|0.04|1.22|0.02|0
1688152800000|2023-06-30 19:20:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1688153100000|2023-06-30 19:25:00|1.2|0|1.23|0.03|1.23|0.03|1.2|0|0
1688153400000|2023-06-30 19:30:00|1.22|0.02|1.22|0.02|1.23|0.03|1.21|0.01|0
1688153700000|2023-06-30 19:35:00|1.23|0.03|1.24|0.04|1.24|0.04|1.22|0.02|0
1688154000000|2023-06-30 19:40:00|1.23|0.03|1.22|0.02|1.23|0.03|1.21|0.01|0
1688154300000|2023-06-30 19:45:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1688154600000|2023-06-30 19:50:00|1.2|0|1.25|0.05|1.25|0.05|1.2|0|0
1688154900000|2023-06-30 19:55:00|1.24|0.04|1.2|0|1.24|0.04|1.2|0|0
1685599500000|2023-06-01 06:05:00|1.2||1.2||1.2||1.2||0
1685647200000|2023-06-01 19:20:00|1.32|0.12|1.2|0|1.39|0.19|1.2|0|0
1685650500000|2023-06-01 20:15:00|1.6||1.6||1.6||1.6||0
1685685900000|2023-06-02 06:05:00|1.2||1.2||1.2||1.2||0
1685688300000|2023-06-02 06:45:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1685688600000|2023-06-02 06:50:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1685688900000|2023-06-02 06:55:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1685689200000|2023-06-02 07:00:00|1.2|0|1.21|0.01|1.22|0.02|1.2|0|0
1685689500000|2023-06-02 07:05:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1685689800000|2023-06-02 07:10:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1685690100000|2023-06-02 07:15:00|1.21|0.01|1.22|0.02|1.22|0.02|1.2|0|0
1685690400000|2023-06-02 07:20:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1685691300000|2023-06-02 07:35:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1685691600000|2023-06-02 07:40:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1685692200000|2023-06-02 07:50:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1685692500000|2023-06-02 07:55:00|1.21|0.01|1.23|0.03|1.23|0.03|1.21|0.01|0
1685692800000|2023-06-02 08:00:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1685693100000|2023-06-02 08:05:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1685693400000|2023-06-02 08:10:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1685693700000|2023-06-02 08:15:00|1.22|0.02|1.24|0.04|1.24|0.04|1.22|0.02|0
1685694000000|2023-06-02 08:20:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1685694300000|2023-06-02 08:25:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1685694600000|2023-06-02 08:30:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1685694900000|2023-06-02 08:35:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1685695200000|2023-06-02 08:40:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1685695500000|2023-06-02 08:45:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1685695800000|2023-06-02 08:50:00|1.23|0.03|1.23|0.03|1.24|0.04|1.22|0.02|0
1685696100000|2023-06-02 08:55:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1685696400000|2023-06-02 09:00:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1685696700000|2023-06-02 09:05:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1685697000000|2023-06-02 09:10:00|1.25|0.05|1.26|0.06|1.27|0.07|1.25|0.05|0
1685697300000|2023-06-02 09:15:00|1.27|0.07|1.28|0.08|1.29|0.09|1.26|0.06|0
1685697600000|2023-06-02 09:20:00|1.29|0.09|1.27|0.07|1.29|0.09|1.27|0.07|0
1685697900000|2023-06-02 09:25:00|1.26|0.06|1.28|0.08|1.28|0.08|1.26|0.06|0
1685698200000|2023-06-02 09:30:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1685698500000|2023-06-02 09:35:00|1.28|0.08|1.27|0.07|1.28|0.08|1.26|0.06|0
1685698800000|2023-06-02 09:40:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1685699100000|2023-06-02 09:45:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1685699400000|2023-06-02 09:50:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1685699700000|2023-06-02 09:55:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1685700000000|2023-06-02 10:00:00|1.25|0.05|1.2|0|1.26|0.06|1.2|0|0
1685712300000|2023-06-02 13:25:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1685712600000|2023-06-02 13:30:00|1.21|0.01|1.2|0|1.25|0.05|1.2|0|0
1685713200000|2023-06-02 13:40:00|1.21|0.01|1.24|0.04|1.26|0.06|1.2|0|0
1685713500000|2023-06-02 13:45:00|1.25|0.05|1.2|0|1.25|0.05|1.2|0|0
1685713800000|2023-06-02 13:50:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1685714400000|2023-06-02 14:00:00|1.22|0.02|1.21|0.01|1.22|0.02|1.2|0|0
1685714700000|2023-06-02 14:05:00|1.22|0.02|1.26|0.06|1.29|0.09|1.22|0.02|0
1685715000000|2023-06-02 14:10:00|1.27|0.07|1.34|0.14|1.34|0.14|1.27|0.07|0
1685715300000|2023-06-02 14:15:00|1.33|0.13|1.31|0.11|1.35|0.15|1.29|0.09|0
1685715600000|2023-06-02 14:20:00|1.32|0.12|1.28|0.08|1.33|0.13|1.28|0.08|0
1685715900000|2023-06-02 14:25:00|1.27|0.07|1.32|0.12|1.33|0.13|1.26|0.06|0
1685716200000|2023-06-02 14:30:00|1.33|0.13|1.31|0.11|1.34|0.14|1.29|0.09|0
1685716500000|2023-06-02 14:35:00|1.32|0.12|1.37|0.17|1.37|0.17|1.31|0.11|0
1685716800000|2023-06-02 14:40:00|1.36|0.16|1.51|0.31|1.51|0.31|1.34|0.14|0
1685717100000|2023-06-02 14:45:00|1.5|0.3|1.53|0.33|1.55|0.35|1.5|0.3|0
1685717400000|2023-06-02 14:50:00|1.52|0.32|1.54|0.34|1.55|0.35|1.51|0.31|0
1685717700000|2023-06-02 14:55:00|1.55|0.35|1.57|0.37|1.57|0.37|1.54|0.34|0
1685718000000|2023-06-02 15:00:00|1.58|0.38|1.64|0.44|1.65|0.45|1.57|0.37|0
1685718300000|2023-06-02 15:05:00|1.63|0.43|1.75|0.55|1.76|0.56|1.37|0.17|0
1685718600000|2023-06-02 15:10:00|1.76|0.56|1.76|0.56|1.78|0.58|1.76|0.56|0
1685718900000|2023-06-02 15:15:00|1.77|0.57|1.77|0.57|1.78|0.58|1.76|0.56|0
1685719200000|2023-06-02 15:20:00|1.78|0.58|1.79|0.59|1.81|0.61|1.77|0.57|0
1685719500000|2023-06-02 15:25:00|1.78|0.58|1.57|0.37|1.91|0.71|1.57|0.37|0
1685719800000|2023-06-02 15:30:00|1.58|0.38|1.55|0.35|1.58|0.38|1.54|0.34|0
1685720100000|2023-06-02 15:35:00|1.54|0.34|1.51|0.31|1.54|0.34|1.51|0.31|0
1685720400000|2023-06-02 15:40:00|1.52|0.32|1.53|0.33|1.54|0.34|1.52|0.32|0
1685720700000|2023-06-02 15:45:00|1.52|0.32|1.51|0.31|1.53|0.33|1.5|0.3|0
1685721000000|2023-06-02 15:50:00|1.5|0.3|1.4|0.2|1.51|0.31|1.37|0.17|0
1685721300000|2023-06-02 15:55:00|1.41|0.21|1.43|0.23|1.44|0.24|1.4|0.2|0
1685721600000|2023-06-02 16:00:00|1.44|0.24|1.41|0.21|1.44|0.24|1.4|0.2|0
1685721900000|2023-06-02 16:05:00|1.42|0.22|1.42|0.22|1.43|0.23|1.41|0.21|0
1685722200000|2023-06-02 16:10:00|1.41|0.21|1.4|0.2|1.42|0.22|1.39|0.19|0
1685722500000|2023-06-02 16:15:00|1.39|0.19|1.39|0.19|1.4|0.2|1.38|0.18|0
1685722800000|2023-06-02 16:20:00|1.4|0.2|1.41|0.21|1.42|0.22|1.4|0.2|0
1685723100000|2023-06-02 16:25:00|1.42|0.22|1.43|0.23|1.43|0.23|1.41|0.21|0
1685723400000|2023-06-02 16:30:00|1.44|0.24|1.44|0.24|1.44|0.24|1.41|0.21|0
1685723700000|2023-06-02 16:35:00|1.43|0.23|1.45|0.25|1.45|0.25|1.43|0.23|0
1685724000000|2023-06-02 16:40:00|1.44|0.24|1.45|0.25|1.46|0.26|1.43|0.23|0
1685724300000|2023-06-02 16:45:00|1.46|0.26|1.47|0.27|1.49|0.29|1.45|0.25|0
1685724600000|2023-06-02 16:50:00|1.48|0.28|1.48|0.28|1.49|0.29|1.47|0.27|0
1685724900000|2023-06-02 16:55:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1685725200000|2023-06-02 17:00:00|1.49|0.29|1.47|0.27|1.49|0.29|1.46|0.26|0
1685725500000|2023-06-02 17:05:00|1.48|0.28|1.49|0.29|1.5|0.3|1.47|0.27|0
1685725800000|2023-06-02 17:10:00|1.48|0.28|1.46|0.26|1.48|0.28|1.45|0.25|0
1685726100000|2023-06-02 17:15:00|1.47|0.27|1.48|0.28|1.49|0.29|1.46|0.26|0
1685726400000|2023-06-02 17:20:00|1.49|0.29|1.5|0.3|1.52|0.32|1.49|0.29|0
1685726700000|2023-06-02 17:25:00|1.49|0.29|1.5|0.3|1.51|0.31|1.49|0.29|0
1685727000000|2023-06-02 17:30:00|1.49|0.29|1.48|0.28|1.5|0.3|1.47|0.27|0
1685727300000|2023-06-02 17:35:00|1.47|0.27|1.47|0.27|1.48|0.28|1.46|0.26|0
1685727600000|2023-06-02 17:40:00|1.46|0.26|1.4|0.2|1.47|0.27|1.39|0.19|0
1685727900000|2023-06-02 17:45:00|1.39|0.19|1.41|0.21|1.42|0.22|1.39|0.19|0
1685728200000|2023-06-02 17:50:00|1.4|0.2|1.41|0.21|1.42|0.22|1.4|0.2|0
1685728500000|2023-06-02 17:55:00|1.4|0.2|1.42|0.22|1.43|0.23|1.4|0.2|0
1685728800000|2023-06-02 18:00:00|1.43|0.23|1.42|0.22|1.43|0.23|1.41|0.21|0
1685729100000|2023-06-02 18:05:00|1.41|0.21|1.38|0.18|1.41|0.21|1.36|0.16|0
1685729400000|2023-06-02 18:10:00|1.39|0.19|1.37|0.17|1.39|0.19|1.37|0.17|0
1685729700000|2023-06-02 18:15:00|1.38|0.18|1.38|0.18|1.38|0.18|1.36|0.16|0
1685730000000|2023-06-02 18:20:00|1.39|0.19|1.41|0.21|1.41|0.21|1.39|0.19|0
1685730300000|2023-06-02 18:25:00|1.4|0.2|1.4|0.2|1.41|0.21|1.39|0.19|0
1685730600000|2023-06-02 18:30:00|1.41|0.21|1.41|0.21|1.43|0.23|1.4|0.2|0
1685730900000|2023-06-02 18:35:00|1.42|0.22|1.43|0.23|1.43|0.23|1.41|0.21|0
1685731200000|2023-06-02 18:40:00|1.42|0.22|1.43|0.23|1.44|0.24|1.42|0.22|0
1685731500000|2023-06-02 18:45:00|1.44|0.24|1.44|0.24|1.45|0.25|1.43|0.23|0
1685731800000|2023-06-02 18:50:00|1.43|0.23|1.43|0.23|1.45|0.25|1.43|0.23|0
1685732100000|2023-06-02 18:55:00|1.42|0.22|1.44|0.24|1.44|0.24|1.41|0.21|0
1685732400000|2023-06-02 19:00:00|1.45|0.25|1.47|0.27|1.47|0.27|1.45|0.25|0
1685732700000|2023-06-02 19:05:00|1.46|0.26|1.5|0.3|1.51|0.31|1.44|0.24|0
1685733000000|2023-06-02 19:10:00|1.49|0.29|1.51|0.31|1.52|0.32|1.49|0.29|0
1685733300000|2023-06-02 19:15:00|1.52|0.32|1.53|0.33|1.53|0.33|1.51|0.31|0
1685733600000|2023-06-02 19:20:00|1.52|0.32|1.5|0.3|1.53|0.33|1.5|0.3|0
1685733900000|2023-06-02 19:25:00|1.43|0.23|1.42|0.22|1.44|0.24|1.41|0.21|0
1685734200000|2023-06-02 19:30:00|1.41|0.21|1.42|0.22|1.43|0.23|1.4|0.2|0
1685734500000|2023-06-02 19:35:00|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1685734800000|2023-06-02 19:40:00|1.43|0.23|1.41|0.21|1.44|0.24|1.41|0.21|0
1685735100000|2023-06-02 19:45:00|1.42|0.22|1.43|0.23|1.44|0.24|1.4|0.2|0
1685735400000|2023-06-02 19:50:00|1.41|0.21|1.42|0.22|1.43|0.23|1.4|0.2|0
1685735700000|2023-06-02 19:55:00|1.43|0.23|1.38|0.18|1.43|0.23|1.38|0.18|0
1685736000000|2023-06-02 20:00:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1685736300000|2023-06-02 20:05:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1685736600000|2023-06-02 20:10:00|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1685925300000|2023-06-05 00:35:00|1.66|0.06|1.67|0.07|1.67|0.07|1.66|0.06|0
1685925900000|2023-06-05 00:45:00|1.66|0.06|1.67|0.07|1.67|0.07|1.66|0.06|0
1685926500000|2023-06-05 00:55:00|1.66|0.06|1.66|0.06|1.67|0.07|1.65|0.05|0
1685926800000|2023-06-05 01:00:00|1.65|0.05|1.67|0.07|1.67|0.07|1.65|0.05|0
1685927100000|2023-06-05 01:05:00|1.68|0.08|1.67|0.07|1.68|0.08|1.66|0.06|0
1685927400000|2023-06-05 01:10:00|1.68|0.08|1.68|0.08|1.68|0.08|1.67|0.07|0
1685927700000|2023-06-05 01:15:00|1.67|0.07|1.66|0.06|1.68|0.08|1.65|0.05|0
1685928000000|2023-06-05 01:20:00|1.65|0.05|1.65|0.05|1.66|0.06|1.64|0.04|0
1685928300000|2023-06-05 01:25:00|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1685928600000|2023-06-05 01:30:00|1.64|0.04|1.63|0.03|1.65|0.05|1.63|0.03|0
1685928900000|2023-06-05 01:35:00|1.64|0.04|1.64|0.04|1.64|0.04|1.63|0.03|0
1685929200000|2023-06-05 01:40:00|1.65|0.05|1.64|0.04|1.65|0.05|1.64|0.04|0
1685929500000|2023-06-05 01:45:00|1.65|0.05|1.66|0.06|1.67|0.07|1.65|0.05|0
1685929800000|2023-06-05 01:50:00|1.67|0.07|1.65|0.05|1.67|0.07|1.65|0.05|0
1685930100000|2023-06-05 01:55:00|1.66|0.06|1.66|0.06|1.66|0.06|1.65|0.05|0
1685930400000|2023-06-05 02:00:00|1.65|0.05|1.65|0.05|1.66|0.06|1.65|0.05|0
1685930700000|2023-06-05 02:05:00|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1685931000000|2023-06-05 02:10:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1685931300000|2023-06-05 02:15:00|1.66|0.06|1.66|0.06|1.66|0.06|1.65|0.05|0
1685931600000|2023-06-05 02:20:00|1.65|0.05|1.66|0.06|1.66|0.06|1.64|0.04|0
1685931900000|2023-06-05 02:25:00|1.65|0.05|1.66|0.06|1.66|0.06|1.65|0.05|0
1685932200000|2023-06-05 02:30:00|1.65|0.05|1.96|0.36|1.96|0.36|1.6|0|0
1685932500000|2023-06-05 02:35:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1685932800000|2023-06-05 02:40:00|1.96|0.36|1.95|0.35|1.96|0.36|1.94|0.34|0
1685933100000|2023-06-05 02:45:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1685933400000|2023-06-05 02:50:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1685933700000|2023-06-05 02:55:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1685934000000|2023-06-05 03:00:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1685934300000|2023-06-05 03:05:00|1.96|0.36|1.96|0.36|1.97|0.37|1.96|0.36|0
1685934600000|2023-06-05 03:10:00|1.97|0.37|1.97|0.37|1.97|0.37|1.96|0.36|0
1685934900000|2023-06-05 03:15:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1685935200000|2023-06-05 03:20:00|1.96|0.36|1.98|0.38|1.98|0.38|1.96|0.36|0
1685935500000|2023-06-05 03:25:00|1.97|0.37|1.96|0.36|1.98|0.38|1.96|0.36|0
1685935800000|2023-06-05 03:30:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1685936100000|2023-06-05 03:35:00|1.97|0.37|1.97|0.37|1.98|0.38|1.97|0.37|0
1685936400000|2023-06-05 03:40:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1685936700000|2023-06-05 03:45:00|1.96|0.36|1.94|0.34|1.96|0.36|1.94|0.34|0
1685937000000|2023-06-05 03:50:00|1.95|0.35|1.94|0.34|1.95|0.35|1.94|0.34|0
1685937300000|2023-06-05 03:55:00|1.95|0.35|1.94|0.34|1.95|0.35|1.94|0.34|0
1685937600000|2023-06-05 04:00:00|1.93|0.33|1.94|0.34|1.94|0.34|1.93|0.33|0
1685937900000|2023-06-05 04:05:00|1.93|0.33|1.93|0.33|1.94|0.34|1.93|0.33|0
1685938200000|2023-06-05 04:10:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1685938500000|2023-06-05 04:15:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1685939100000|2023-06-05 04:25:00|1.92|0.32|1.92|0.32|1.92|0.32|1.92|0.32|0
1685939400000|2023-06-05 04:30:00|1.93|0.33|1.92|0.32|1.93|0.33|1.91|0.31|0
1685939700000|2023-06-05 04:35:00|1.91|0.31|1.91|0.31|1.92|0.32|1.91|0.31|0
1685940600000|2023-06-05 04:50:00|1.92|0.32|1.93|0.33|1.93|0.33|1.91|0.31|0
1685940900000|2023-06-05 04:55:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1685941200000|2023-06-05 05:00:00|1.92|0.32|1.92|0.32|1.93|0.33|1.92|0.32|0
1685941500000|2023-06-05 05:05:00|1.93|0.33|1.93|0.33|1.94|0.34|1.93|0.33|0
1685941800000|2023-06-05 05:10:00|1.94|0.34|1.94|0.34|1.94|0.34|1.93|0.33|0
1685942100000|2023-06-05 05:15:00|1.93|0.33|1.93|0.33|1.93|0.33|1.92|0.32|0
1685942400000|2023-06-05 05:20:00|1.92|0.32|1.92|0.32|1.93|0.33|1.92|0.32|0
1685942700000|2023-06-05 05:25:00|1.93|0.33|1.93|0.33|1.93|0.33|1.92|0.32|0
1685943000000|2023-06-05 05:30:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1685943300000|2023-06-05 05:35:00|1.94|0.34|1.95|0.35|1.96|0.36|1.94|0.34|0
1685943600000|2023-06-05 05:40:00|1.94|0.34|1.96|0.36|1.96|0.36|1.94|0.34|0
1685943900000|2023-06-05 05:45:00|1.95|0.35|1.96|0.36|1.96|0.36|1.95|0.35|0
1685944200000|2023-06-05 05:50:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1685944500000|2023-06-05 05:55:00|1.94|0.34|1.95|0.35|1.96|0.36|1.94|0.34|0
1685944800000|2023-06-05 06:00:00|1.96|0.36|1.96|0.36|1.96|0.36|1.95|0.35|0
1685945100000|2023-06-05 06:05:00|1.76|0.56|1.76|0.56|1.77|0.57|1.76|0.56|0
1685945400000|2023-06-05 06:10:00|1.77|0.57|1.76|0.56|1.78|0.58|1.76|0.56|0
1685945700000|2023-06-05 06:15:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1685946000000|2023-06-05 06:20:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1685946300000|2023-06-05 06:25:00|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1685946600000|2023-06-05 06:30:00|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1685946900000|2023-06-05 06:35:00|1.77|0.57|1.61|0.41|1.77|0.57|1.6|0.4|0
1685947500000|2023-06-05 06:45:00|1.6|0.4|1.6|0.4|1.61|0.41|1.6|0.4|0
1685947800000|2023-06-05 06:50:00|1.61|0.41|1.61|0.41|1.61|0.41|1.6|0.4|0
1685948100000|2023-06-05 06:55:00|1.62|0.42|1.62|0.42|1.62|0.42|1.61|0.41|0
1685948400000|2023-06-05 07:00:00|1.63|0.43|1.6|0.4|1.63|0.43|1.59|0.39|0
1685948700000|2023-06-05 07:05:00|1.59|0.39|1.61|0.41|1.61|0.41|1.59|0.39|0
1685949000000|2023-06-05 07:10:00|1.6|0.4|1.62|0.42|1.63|0.43|1.6|0.4|0
1685949300000|2023-06-05 07:15:00|1.61|0.41|1.64|0.44|1.64|0.44|1.61|0.41|0
1685949600000|2023-06-05 07:20:00|1.63|0.43|1.63|0.43|1.64|0.44|1.62|0.42|0
1685949900000|2023-06-05 07:25:00|1.64|0.44|1.65|0.45|1.65|0.45|1.63|0.43|0
1685950200000|2023-06-05 07:30:00|1.64|0.44|1.67|0.47|1.68|0.48|1.64|0.44|0
1685950500000|2023-06-05 07:35:00|1.68|0.48|1.67|0.47|1.68|0.48|1.66|0.46|0
1685950800000|2023-06-05 07:40:00|1.66|0.46|1.66|0.46|1.68|0.48|1.64|0.44|0
1685951100000|2023-06-05 07:45:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1685951400000|2023-06-05 07:50:00|1.66|0.46|1.64|0.44|1.66|0.46|1.63|0.43|0
1685951700000|2023-06-05 07:55:00|1.65|0.45|1.65|0.45|1.66|0.46|1.64|0.44|0
1685952000000|2023-06-05 08:00:00|1.64|0.44|1.66|0.46|1.67|0.47|1.64|0.44|0
1685952300000|2023-06-05 08:05:00|1.67|0.47|1.66|0.46|1.67|0.47|1.65|0.45|0
1685952600000|2023-06-05 08:10:00|1.65|0.45|1.63|0.43|1.66|0.46|1.63|0.43|0
1685952900000|2023-06-05 08:15:00|1.62|0.42|1.63|0.43|1.63|0.43|1.62|0.42|0
1685953200000|2023-06-05 08:20:00|1.62|0.42|1.64|0.44|1.64|0.44|1.62|0.42|0
1685953500000|2023-06-05 08:25:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1685953800000|2023-06-05 08:30:00|1.64|0.44|1.64|0.44|1.66|0.46|1.64|0.44|0
1685954100000|2023-06-05 08:35:00|1.63|0.43|1.64|0.44|1.64|0.44|1.63|0.43|0
1685954400000|2023-06-05 08:40:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1685955000000|2023-06-05 08:50:00|1.62|0.42|1.62|0.42|1.63|0.43|1.62|0.42|0
1685955300000|2023-06-05 08:55:00|1.63|0.43|1.63|0.43|1.63|0.43|1.62|0.42|0
1685955600000|2023-06-05 09:00:00|1.64|0.44|1.63|0.43|1.64|0.44|1.63|0.43|0
1685955900000|2023-06-05 09:05:00|1.62|0.42|1.63|0.43|1.63|0.43|1.62|0.42|0
1685956200000|2023-06-05 09:10:00|1.62|0.42|1.63|0.43|1.63|0.43|1.62|0.42|0
1685956500000|2023-06-05 09:15:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1685956800000|2023-06-05 09:20:00|1.62|0.42|1.62|0.42|1.63|0.43|1.62|0.42|0
1685957100000|2023-06-05 09:25:00|1.63|0.43|1.64|0.44|1.64|0.44|1.62|0.42|0
1685957400000|2023-06-05 09:30:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1685957700000|2023-06-05 09:35:00|1.64|0.44|1.64|0.44|1.64|0.44|1.63|0.43|0
1685958000000|2023-06-05 09:40:00|1.63|0.43|1.62|0.42|1.63|0.43|1.62|0.42|0
1685958300000|2023-06-05 09:45:00|1.63|0.43|1.64|0.44|1.64|0.44|1.63|0.43|0
1685958600000|2023-06-05 09:50:00|1.63|0.43|1.64|0.44|1.64|0.44|1.63|0.43|0
1685958900000|2023-06-05 09:55:00|1.63|0.43|1.62|0.42|1.64|0.44|1.62|0.42|0
1685959200000|2023-06-05 10:00:00|1.63|0.43|1.62|0.42|1.63|0.43|1.61|0.41|0
1685959500000|2023-06-05 10:05:00|1.63|0.43|1.62|0.42|1.63|0.43|1.61|0.41|0
1685959800000|2023-06-05 10:10:00|1.61|0.41|1.61|0.41|1.62|0.42|1.61|0.41|0
1685960100000|2023-06-05 10:15:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1685960400000|2023-06-05 10:20:00|1.62|0.42|1.62|0.42|1.62|0.42|1.61|0.41|0
1685960700000|2023-06-05 10:25:00|1.61|0.41|1.63|0.43|1.63|0.43|1.61|0.41|0
1685961000000|2023-06-05 10:30:00|1.64|0.44|1.64|0.44|1.64|0.44|1.63|0.43|0
1685961300000|2023-06-05 10:35:00|1.63|0.43|1.64|0.44|1.64|0.44|1.63|0.43|0
1685961600000|2023-06-05 10:40:00|1.63|0.43|1.64|0.44|1.64|0.44|1.63|0.43|0
1685961900000|2023-06-05 10:45:00|1.65|0.45|1.65|0.45|1.65|0.45|1.64|0.44|0
1685962200000|2023-06-05 10:50:00|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1685962500000|2023-06-05 10:55:00|1.66|0.46|1.66|0.46|1.66|0.46|1.65|0.45|0
1685962800000|2023-06-05 11:00:00|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1685963100000|2023-06-05 11:05:00|1.67|0.47|1.66|0.46|1.67|0.47|1.65|0.45|0
1685963400000|2023-06-05 11:10:00|1.67|0.47|1.67|0.47|1.67|0.47|1.66|0.46|0
1685963700000|2023-06-05 11:15:00|1.66|0.46|1.65|0.45|1.67|0.47|1.65|0.45|0
1685964000000|2023-06-05 11:20:00|1.66|0.46|1.64|0.44|1.66|0.46|1.64|0.44|0
1685964300000|2023-06-05 11:25:00|1.63|0.43|1.64|0.44|1.64|0.44|1.63|0.43|0
1685964600000|2023-06-05 11:30:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1685964900000|2023-06-05 11:35:00|1.64|0.44|1.64|0.44|1.65|0.45|1.64|0.44|0
1685965200000|2023-06-05 11:40:00|1.63|0.43|1.63|0.43|1.63|0.43|1.63|0.43|0
1685965500000|2023-06-05 11:45:00|1.64|0.44|1.64|0.44|1.64|0.44|1.63|0.43|0
1685965800000|2023-06-05 11:50:00|1.63|0.43|1.64|0.44|1.64|0.44|1.63|0.43|0
1685966100000|2023-06-05 11:55:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1685966400000|2023-06-05 12:00:00|1.64|0.44|1.62|0.42|1.64|0.44|1.61|0.41|0
1685966700000|2023-06-05 12:05:00|1.63|0.43|1.64|0.44|1.65|0.45|1.63|0.43|0
1685967000000|2023-06-05 12:10:00|1.63|0.43|1.62|0.42|1.64|0.44|1.62|0.42|0
1685967300000|2023-06-05 12:15:00|1.63|0.43|1.62|0.42|1.64|0.44|1.62|0.42|0
1685967600000|2023-06-05 12:20:00|1.63|0.43|1.63|0.43|1.63|0.43|1.63|0.43|0
1685967900000|2023-06-05 12:25:00|1.64|0.44|1.63|0.43|1.64|0.44|1.63|0.43|0
1685968200000|2023-06-05 12:30:00|1.62|0.42|1.63|0.43|1.63|0.43|1.62|0.42|0
1685968500000|2023-06-05 12:35:00|1.64|0.44|1.63|0.43|1.64|0.44|1.63|0.43|0
1685968800000|2023-06-05 12:40:00|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1685969100000|2023-06-05 12:45:00|1.64|0.44|1.65|0.45|1.66|0.46|1.64|0.44|0
1685969400000|2023-06-05 12:50:00|1.64|0.44|1.63|0.43|1.64|0.44|1.63|0.43|0
1685969700000|2023-06-05 12:55:00|1.64|0.44|1.63|0.43|1.64|0.44|1.62|0.42|0
1685970000000|2023-06-05 13:00:00|1.62|0.42|1.64|0.44|1.65|0.45|1.62|0.42|0
1685970300000|2023-06-05 13:05:00|1.65|0.45|1.65|0.45|1.66|0.46|1.64|0.44|0
1685970600000|2023-06-05 13:10:00|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1685970900000|2023-06-05 13:15:00|1.64|0.44|1.67|0.47|1.67|0.47|1.64|0.44|0
1685971200000|2023-06-05 13:20:00|1.68|0.48|1.66|0.46|1.68|0.48|1.65|0.45|0
1685971500000|2023-06-05 13:25:00|1.67|0.47|1.65|0.45|1.67|0.47|1.65|0.45|0
1685971800000|2023-06-05 13:30:00|1.67|0.47|1.7|0.5|1.7|0.5|1.65|0.45|0
1685972100000|2023-06-05 13:35:00|1.71|0.51|1.73|0.53|1.74|0.54|1.7|0.5|0
1685972400000|2023-06-05 13:40:00|1.72|0.52|1.75|0.55|1.77|0.57|1.72|0.52|0
1685972700000|2023-06-05 13:45:00|1.76|0.56|1.73|0.53|1.77|0.57|1.72|0.52|0
1685973000000|2023-06-05 13:50:00|1.72|0.52|1.66|0.46|1.72|0.52|1.66|0.46|0
1685973300000|2023-06-05 13:55:00|1.65|0.45|1.66|0.46|1.69|0.49|1.62|0.42|0
1685973600000|2023-06-05 14:00:00|1.68|0.48|1.7|0.5|1.8|0.6|1.66|0.46|0
1685973900000|2023-06-05 14:05:00|1.71|0.51|1.64|0.44|1.71|0.51|1.62|0.42|0
1685974200000|2023-06-05 14:10:00|1.65|0.45|1.62|0.42|1.69|0.49|1.6|0.4|0
1685974500000|2023-06-05 14:15:00|1.63|0.43|1.63|0.43|1.65|0.45|1.59|0.39|0
1685974800000|2023-06-05 14:20:00|1.62|0.42|1.62|0.42|1.64|0.44|1.6|0.4|0
1685975100000|2023-06-05 14:25:00|1.63|0.43|1.62|0.42|1.64|0.44|1.6|0.4|0
1685975400000|2023-06-05 14:30:00|1.63|0.43|1.66|0.46|1.67|0.47|1.61|0.41|0
1685975700000|2023-06-05 14:35:00|1.65|0.45|1.64|0.44|1.68|0.48|1.63|0.43|0
1685976000000|2023-06-05 14:40:00|1.65|0.45|1.68|0.48|1.68|0.48|1.63|0.43|0
1685976300000|2023-06-05 14:45:00|1.69|0.49|1.71|0.51|1.73|0.53|1.68|0.48|0
1685976600000|2023-06-05 14:50:00|1.7|0.5|1.71|0.51|1.73|0.53|1.69|0.49|0
1685976900000|2023-06-05 14:55:00|1.72|0.52|1.7|0.5|1.73|0.53|1.67|0.47|0
1685977200000|2023-06-05 15:00:00|1.69|0.49|1.68|0.48|1.73|0.53|1.68|0.48|0
1685977500000|2023-06-05 15:05:00|1.67|0.47|1.72|0.52|1.72|0.52|1.67|0.47|0
1685977800000|2023-06-05 15:10:00|1.71|0.51|1.69|0.49|1.72|0.52|1.69|0.49|0
1685978100000|2023-06-05 15:15:00|1.7|0.5|1.7|0.5|1.71|0.51|1.69|0.49|0
1685978400000|2023-06-05 15:20:00|1.71|0.51|1.7|0.5|1.71|0.51|1.67|0.47|0
1685978700000|2023-06-05 15:25:00|1.69|0.49|1.73|0.53|1.74|0.54|1.68|0.48|0
1685979000000|2023-06-05 15:30:00|1.72|0.52|1.74|0.54|1.75|0.55|1.72|0.52|0
1685979300000|2023-06-05 15:35:00|1.73|0.53|1.72|0.52|1.73|0.53|1.7|0.5|0
1685979600000|2023-06-05 15:40:00|1.71|0.51|1.73|0.53|1.75|0.55|1.7|0.5|0
1685979900000|2023-06-05 15:45:00|1.74|0.54|1.74|0.54|1.74|0.54|1.72|0.52|0
1685980200000|2023-06-05 15:50:00|1.73|0.53|1.75|0.55|1.76|0.56|1.73|0.53|0
1685980500000|2023-06-05 15:55:00|1.74|0.54|1.73|0.53|1.76|0.56|1.72|0.52|0
1685980800000|2023-06-05 16:00:00|1.74|0.54|1.69|0.49|1.75|0.55|1.68|0.48|0
1685981100000|2023-06-05 16:05:00|1.68|0.48|1.74|0.54|1.74|0.54|1.68|0.48|0
1685981400000|2023-06-05 16:10:00|1.75|0.55|1.78|0.58|1.79|0.59|1.73|0.53|0
1685981700000|2023-06-05 16:15:00|1.79|0.59|1.78|0.58|1.79|0.59|1.77|0.57|0
1685982000000|2023-06-05 16:20:00|1.77|0.57|1.76|0.56|1.78|0.58|1.74|0.54|0
1685982300000|2023-06-05 16:25:00|1.75|0.55|1.77|0.57|1.78|0.58|1.74|0.54|0
1685982600000|2023-06-05 16:30:00|1.78|0.58|1.77|0.57|1.78|0.58|1.77|0.57|0
1685982900000|2023-06-05 16:35:00|1.76|0.56|1.77|0.57|1.78|0.58|1.75|0.55|0
1685983200000|2023-06-05 16:40:00|1.76|0.56|1.77|0.57|1.78|0.58|1.76|0.56|0
1685983500000|2023-06-05 16:45:00|1.78|0.58|1.78|0.58|1.79|0.59|1.77|0.57|0
1685983800000|2023-06-05 16:50:00|1.79|0.59|1.72|0.52|1.81|0.61|1.72|0.52|0
1685984100000|2023-06-05 16:55:00|1.73|0.53|1.73|0.53|1.73|0.53|1.71|0.51|0
1685984400000|2023-06-05 17:00:00|1.74|0.54|1.71|0.51|1.74|0.54|1.7|0.5|0
1685984700000|2023-06-05 17:05:00|1.7|0.5|1.73|0.53|1.73|0.53|1.7|0.5|0
1685985000000|2023-06-05 17:10:00|1.74|0.54|1.7|0.5|1.74|0.54|1.7|0.5|0
1685985300000|2023-06-05 17:15:00|1.69|0.49|1.68|0.48|1.7|0.5|1.66|0.46|0
1685985600000|2023-06-05 17:20:00|1.67|0.47|1.68|0.48|1.68|0.48|1.66|0.46|0
1685985900000|2023-06-05 17:25:00|1.67|0.47|1.61|0.41|1.67|0.47|1.59|0.39|0
1685986200000|2023-06-05 17:30:00|1.6|0.4|1.6|0.4|1.61|0.41|1.58|0.38|0
1685986500000|2023-06-05 17:35:00|1.59|0.39|1.58|0.38|1.59|0.39|1.56|0.36|0
1685986800000|2023-06-05 17:40:00|1.59|0.39|1.58|0.38|1.59|0.39|1.57|0.37|0
1685987100000|2023-06-05 17:45:00|1.57|0.37|1.58|0.38|1.6|0.4|1.57|0.37|0
1685987400000|2023-06-05 17:50:00|1.59|0.39|1.58|0.38|1.59|0.39|1.57|0.37|0
1685987700000|2023-06-05 17:55:00|1.57|0.37|1.61|0.41|1.61|0.41|1.56|0.36|0
1685988000000|2023-06-05 18:00:00|1.6|0.4|1.59|0.39|1.61|0.41|1.58|0.38|0
1685988300000|2023-06-05 18:05:00|1.6|0.4|1.56|0.36|1.6|0.4|1.54|0.34|0
1685988600000|2023-06-05 18:10:00|1.55|0.35|1.55|0.35|1.57|0.37|1.52|0.32|0
1685988900000|2023-06-05 18:15:00|1.54|0.34|1.56|0.36|1.57|0.37|1.53|0.33|0
1685989200000|2023-06-05 18:20:00|1.57|0.37|1.57|0.37|1.58|0.38|1.55|0.35|0
1685989500000|2023-06-05 18:25:00|1.56|0.36|1.55|0.35|1.56|0.36|1.52|0.32|0
1685989800000|2023-06-05 18:30:00|1.56|0.36|1.41|0.21|1.56|0.36|1.39|0.19|0
1685990100000|2023-06-05 18:35:00|1.42|0.22|1.42|0.22|1.47|0.27|1.41|0.21|0
1685990400000|2023-06-05 18:40:00|1.43|0.23|1.6|0.4|1.61|0.41|1.42|0.22|0
1685990700000|2023-06-05 18:45:00|1.59|0.39|1.57|0.37|1.59|0.39|1.55|0.35|0
1685991000000|2023-06-05 18:50:00|1.56|0.36|1.64|0.44|1.64|0.44|1.54|0.34|0
1685991300000|2023-06-05 18:55:00|1.63|0.43|1.67|0.47|1.67|0.47|1.63|0.43|0
1685991600000|2023-06-05 19:00:00|1.68|0.48|1.56|0.36|1.69|0.49|1.54|0.34|0
1685991900000|2023-06-05 19:05:00|1.55|0.35|1.55|0.35|1.6|0.4|1.53|0.33|0
1685992200000|2023-06-05 19:10:00|1.54|0.34|1.62|0.42|1.63|0.43|1.54|0.34|0
1685992500000|2023-06-05 19:15:00|1.63|0.43|1.61|0.41|1.63|0.43|1.59|0.39|0
1685992800000|2023-06-05 19:20:00|1.62|0.42|1.51|0.31|1.64|0.44|1.5|0.3|0
1685993100000|2023-06-05 19:25:00|1.5|0.3|1.49|0.29|1.5|0.3|1.47|0.27|0
1685993400000|2023-06-05 19:30:00|1.48|0.28|1.49|0.29|1.51|0.31|1.48|0.28|0
1685993700000|2023-06-05 19:35:00|1.48|0.28|1.51|0.31|1.51|0.31|1.47|0.27|0
1685994000000|2023-06-05 19:40:00|1.52|0.32|1.52|0.32|1.53|0.33|1.5|0.3|0
1685994300000|2023-06-05 19:45:00|1.51|0.31|1.53|0.33|1.53|0.33|1.49|0.29|0
1685994600000|2023-06-05 19:50:00|1.54|0.34|1.51|0.31|1.54|0.34|1.5|0.3|0
1685994900000|2023-06-05 19:55:00|1.5|0.3|1.48|0.28|1.51|0.31|1.48|0.28|0
1685995200000|2023-06-05 20:00:00|1.49|0.29|1.49|0.29|1.5|0.3|1.48|0.28|0
1685995500000|2023-06-05 20:05:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1685995800000|2023-06-05 20:10:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1685996100000|2023-06-05 20:15:00|1.7|0.1|1.7|0.1|1.7|0.1|1.69|0.09|0
1685996400000|2023-06-05 20:20:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1685997300000|2023-06-05 20:35:00|1.64|0.04|1.64|0.04|1.64|0.04|1.63|0.03|0
1685997600000|2023-06-05 20:40:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1685997900000|2023-06-05 20:45:00|1.65|0.05|1.65|0.05|1.65|0.05|1.64|0.04|0
1685998200000|2023-06-05 20:50:00|1.64|0.04|1.64|0.04|1.64|0.04|1.63|0.03|0
1685998500000|2023-06-05 20:55:00|1.63|0.03|1.62|0.02|1.63|0.03|1.61|0.01|0
1685998800000|2023-06-05 21:00:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1685999100000|2023-06-05 21:05:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1685999400000|2023-06-05 21:10:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1685999700000|2023-06-05 21:15:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1686000600000|2023-06-05 21:30:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1686000900000|2023-06-05 21:35:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1686001500000|2023-06-05 21:45:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1686001800000|2023-06-05 21:50:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1686002400000|2023-06-05 22:00:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1686002700000|2023-06-05 22:05:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1686003000000|2023-06-05 22:10:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1686013200000|2023-06-06 01:00:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1686013500000|2023-06-06 01:05:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1686013800000|2023-06-06 01:10:00|1.61|0.01|1.62|0.02|1.62|0.02|1.6|0|0
1686014100000|2023-06-06 01:15:00|1.61|0.01|1.65|0.05|1.65|0.05|1.61|0.01|0
1686014400000|2023-06-06 01:20:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1686015000000|2023-06-06 01:30:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1686015600000|2023-06-06 01:40:00|1.65|0.05|1.64|0.04|1.65|0.05|1.64|0.04|0
1686015900000|2023-06-06 01:45:00|1.63|0.03|1.63|0.03|1.64|0.04|1.63|0.03|0
1686016200000|2023-06-06 01:50:00|1.64|0.04|1.65|0.05|1.65|0.05|1.63|0.03|0
1686016500000|2023-06-06 01:55:00|1.64|0.04|1.66|0.06|1.66|0.06|1.64|0.04|0
1686016800000|2023-06-06 02:00:00|1.65|0.05|1.65|0.05|1.66|0.06|1.65|0.05|0
1686017100000|2023-06-06 02:05:00|1.66|0.06|1.67|0.07|1.67|0.07|1.66|0.06|0
1686018300000|2023-06-06 02:25:00|1.66|0.06|1.67|0.07|1.67|0.07|1.66|0.06|0
1686018600000|2023-06-06 02:30:00|1.66|0.06|1.67|0.07|1.67|0.07|1.66|0.06|0
1686018900000|2023-06-06 02:35:00|1.66|0.06|1.66|0.06|1.67|0.07|1.66|0.06|0
1686019200000|2023-06-06 02:40:00|1.67|0.07|1.66|0.06|1.67|0.07|1.66|0.06|0
1686019800000|2023-06-06 02:50:00|1.67|0.07|1.66|0.06|1.67|0.07|1.66|0.06|0
1686020100000|2023-06-06 02:55:00|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1686020400000|2023-06-06 03:00:00|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1686020700000|2023-06-06 03:05:00|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1686021000000|2023-06-06 03:10:00|1.66|0.06|1.66|0.06|1.66|0.06|1.65|0.05|0
1686021300000|2023-06-06 03:15:00|1.65|0.05|1.65|0.05|1.66|0.06|1.65|0.05|0
1686021600000|2023-06-06 03:20:00|1.66|0.06|1.66|0.06|1.66|0.06|1.65|0.05|0
1686022200000|2023-06-06 03:30:00|1.67|0.07|1.65|0.05|1.67|0.07|1.65|0.05|0
1686022500000|2023-06-06 03:35:00|1.64|0.04|1.64|0.04|1.65|0.05|1.63|0.03|0
1686023100000|2023-06-06 03:45:00|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1686023400000|2023-06-06 03:50:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1686023700000|2023-06-06 03:55:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1686024000000|2023-06-06 04:00:00|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1686024300000|2023-06-06 04:05:00|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1686024600000|2023-06-06 04:10:00|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1686024900000|2023-06-06 04:15:00|1.65|0.05|1.65|0.05|1.66|0.06|1.65|0.05|0
1686025200000|2023-06-06 04:20:00|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1686025500000|2023-06-06 04:25:00|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1686025800000|2023-06-06 04:30:00|1.66|0.06|1.68|0.08|1.68|0.08|1.66|0.06|0
1686026100000|2023-06-06 04:35:00|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1686026400000|2023-06-06 04:40:00|1.68|0.08|1.68|0.08|1.68|0.08|1.67|0.07|0
1686026700000|2023-06-06 04:45:00|1.67|0.07|1.67|0.07|1.68|0.08|1.67|0.07|0
1686027000000|2023-06-06 04:50:00|1.68|0.08|1.67|0.07|1.68|0.08|1.67|0.07|0
1686027300000|2023-06-06 04:55:00|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1686027600000|2023-06-06 05:00:00|1.65|0.05|1.66|0.06|1.67|0.07|1.65|0.05|0
1686027900000|2023-06-06 05:05:00|1.67|0.07|1.67|0.07|1.67|0.07|1.66|0.06|0
1686028200000|2023-06-06 05:10:00|1.68|0.08|1.68|0.08|1.68|0.08|1.67|0.07|0
1686028500000|2023-06-06 05:15:00|1.67|0.07|1.68|0.08|1.68|0.08|1.67|0.07|0
1686028800000|2023-06-06 05:20:00|1.67|0.07|1.67|0.07|1.68|0.08|1.66|0.06|0
1686029100000|2023-06-06 05:25:00|1.66|0.06|1.67|0.07|1.67|0.07|1.66|0.06|0
1686029400000|2023-06-06 05:30:00|1.66|0.06|1.67|0.07|1.67|0.07|1.66|0.06|0
1686029700000|2023-06-06 05:35:00|1.66|0.06|1.66|0.06|1.67|0.07|1.66|0.06|0
1686030000000|2023-06-06 05:40:00|1.65|0.05|1.66|0.06|1.66|0.06|1.65|0.05|0
1686030300000|2023-06-06 05:45:00|1.65|0.05|1.65|0.05|1.66|0.06|1.65|0.05|0
1686030600000|2023-06-06 05:50:00|1.66|0.06|1.66|0.06|1.66|0.06|1.65|0.05|0
1686030900000|2023-06-06 05:55:00|1.65|0.05|1.64|0.04|1.66|0.06|1.64|0.04|0
1686031200000|2023-06-06 06:00:00|1.63|0.03|1.62|0.02|1.63|0.03|1.61|0.01|0
1686031500000|2023-06-06 06:05:00|1.42|0.22|1.42|0.22|1.43|0.23|1.41|0.21|0
1686031800000|2023-06-06 06:10:00|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1686032100000|2023-06-06 06:15:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1686032400000|2023-06-06 06:20:00|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1686032700000|2023-06-06 06:25:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1686033000000|2023-06-06 06:30:00|1.45|0.25|1.43|0.23|1.45|0.25|1.43|0.23|0
1686033300000|2023-06-06 06:35:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1686033600000|2023-06-06 06:40:00|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1686033900000|2023-06-06 06:45:00|1.41|0.21|1.49|0.29|1.5|0.3|1.4|0.2|0
1686034200000|2023-06-06 06:50:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1686034500000|2023-06-06 06:55:00|1.5|0.3|1.48|0.28|1.5|0.3|1.48|0.28|0
1686034800000|2023-06-06 07:00:00|1.49|0.29|1.51|0.31|1.53|0.33|1.49|0.29|0
1686035100000|2023-06-06 07:05:00|1.5|0.3|1.52|0.32|1.52|0.32|1.49|0.29|0
1686035400000|2023-06-06 07:10:00|1.51|0.31|1.52|0.32|1.53|0.33|1.51|0.31|0
1686035700000|2023-06-06 07:15:00|1.53|0.33|1.51|0.31|1.53|0.33|1.51|0.31|0
1686036000000|2023-06-06 07:20:00|1.52|0.32|1.52|0.32|1.53|0.33|1.51|0.31|0
1686036300000|2023-06-06 07:25:00|1.53|0.33|1.56|0.36|1.57|0.37|1.53|0.33|0
1686036600000|2023-06-06 07:30:00|1.55|0.35|1.56|0.36|1.57|0.37|1.55|0.35|0
1686036900000|2023-06-06 07:35:00|1.57|0.37|1.53|0.33|1.57|0.37|1.53|0.33|0
1686037200000|2023-06-06 07:40:00|1.52|0.32|1.54|0.34|1.54|0.34|1.52|0.32|0
1686037500000|2023-06-06 07:45:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1686037800000|2023-06-06 07:50:00|1.54|0.34|1.56|0.36|1.56|0.36|1.54|0.34|0
1686038100000|2023-06-06 07:55:00|1.55|0.35|1.54|0.34|1.56|0.36|1.54|0.34|0
1686038400000|2023-06-06 08:00:00|1.55|0.35|1.56|0.36|1.57|0.37|1.54|0.34|0
1686038700000|2023-06-06 08:05:00|1.57|0.37|1.53|0.33|1.57|0.37|1.53|0.33|0
1686039000000|2023-06-06 08:10:00|1.52|0.32|1.53|0.33|1.54|0.34|1.51|0.31|0
1686039300000|2023-06-06 08:15:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1686039600000|2023-06-06 08:20:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1686039900000|2023-06-06 08:25:00|1.52|0.32|1.51|0.31|1.53|0.33|1.51|0.31|0
1686040200000|2023-06-06 08:30:00|1.5|0.3|1.5|0.3|1.5|0.3|1.49|0.29|0
1686040500000|2023-06-06 08:35:00|1.49|0.29|1.51|0.31|1.52|0.32|1.49|0.29|0
1686040800000|2023-06-06 08:40:00|1.52|0.32|1.51|0.31|1.52|0.32|1.5|0.3|0
1686041100000|2023-06-06 08:45:00|1.52|0.32|1.5|0.3|1.52|0.32|1.5|0.3|0
1686041400000|2023-06-06 08:50:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1686041700000|2023-06-06 08:55:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1686042000000|2023-06-06 09:00:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1686042300000|2023-06-06 09:05:00|1.5|0.3|1.48|0.28|1.5|0.3|1.47|0.27|0
1686042600000|2023-06-06 09:10:00|1.47|0.27|1.48|0.28|1.49|0.29|1.47|0.27|0
1686042900000|2023-06-06 09:15:00|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1686043200000|2023-06-06 09:20:00|1.48|0.28|1.49|0.29|1.49|0.29|1.47|0.27|0
1686043500000|2023-06-06 09:25:00|1.5|0.3|1.49|0.29|1.5|0.3|1.48|0.28|0
1686043800000|2023-06-06 09:30:00|1.48|0.28|1.49|0.29|1.5|0.3|1.48|0.28|0
1686044100000|2023-06-06 09:35:00|1.48|0.28|1.5|0.3|1.5|0.3|1.48|0.28|0
1686044400000|2023-06-06 09:40:00|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1686044700000|2023-06-06 09:45:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1686045000000|2023-06-06 09:50:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1686045300000|2023-06-06 09:55:00|1.5|0.3|1.49|0.29|1.5|0.3|1.48|0.28|0
1686045600000|2023-06-06 10:00:00|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1686045900000|2023-06-06 10:05:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1686046200000|2023-06-06 10:10:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1686046500000|2023-06-06 10:15:00|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1686046800000|2023-06-06 10:20:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1686047100000|2023-06-06 10:25:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1686047400000|2023-06-06 10:30:00|1.49|0.29|1.48|0.28|1.5|0.3|1.48|0.28|0
1686047700000|2023-06-06 10:35:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1686048000000|2023-06-06 10:40:00|1.49|0.29|1.49|0.29|1.5|0.3|1.48|0.28|0
1686048300000|2023-06-06 10:45:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1686048600000|2023-06-06 10:50:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1686048900000|2023-06-06 10:55:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1686049200000|2023-06-06 11:00:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1686049500000|2023-06-06 11:05:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1686049800000|2023-06-06 11:10:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1686050100000|2023-06-06 11:15:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1686050400000|2023-06-06 11:20:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1686050700000|2023-06-06 11:25:00|1.48|0.28|1.51|0.31|1.51|0.31|1.48|0.28|0
1686051000000|2023-06-06 11:30:00|1.5|0.3|1.5|0.3|1.51|0.31|1.49|0.29|0
1686051300000|2023-06-06 11:35:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1686051600000|2023-06-06 11:40:00|1.5|0.3|1.51|0.31|1.51|0.31|1.49|0.29|0
1686051900000|2023-06-06 11:45:00|1.52|0.32|1.51|0.31|1.52|0.32|1.5|0.3|0
1686052200000|2023-06-06 11:50:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1686052500000|2023-06-06 11:55:00|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1686052800000|2023-06-06 12:00:00|1.51|0.31|1.52|0.32|1.53|0.33|1.51|0.31|0
1686053100000|2023-06-06 12:05:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1686053400000|2023-06-06 12:10:00|1.5|0.3|1.48|0.28|1.5|0.3|1.48|0.28|0
1686053700000|2023-06-06 12:15:00|1.49|0.29|1.5|0.3|1.51|0.31|1.49|0.29|0
1686054000000|2023-06-06 12:20:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1686054300000|2023-06-06 12:25:00|1.49|0.29|1.47|0.27|1.49|0.29|1.47|0.27|0
1686054600000|2023-06-06 12:30:00|1.48|0.28|1.48|0.28|1.49|0.29|1.47|0.27|0
1686054900000|2023-06-06 12:35:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1686055200000|2023-06-06 12:40:00|1.48|0.28|1.49|0.29|1.5|0.3|1.48|0.28|0
1686055500000|2023-06-06 12:45:00|1.5|0.3|1.5|0.3|1.5|0.3|1.49|0.29|0
1686055800000|2023-06-06 12:50:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1686056100000|2023-06-06 12:55:00|1.48|0.28|1.43|0.23|1.49|0.29|1.42|0.22|0
1686056400000|2023-06-06 13:00:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1686056700000|2023-06-06 13:05:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1686057000000|2023-06-06 13:10:00|1.43|0.23|1.45|0.25|1.45|0.25|1.43|0.23|0
1686057300000|2023-06-06 13:15:00|1.46|0.26|1.45|0.25|1.46|0.26|1.44|0.24|0
1686057600000|2023-06-06 13:20:00|1.44|0.24|1.45|0.25|1.46|0.26|1.44|0.24|0
1686057900000|2023-06-06 13:25:00|1.44|0.24|1.42|0.22|1.44|0.24|1.42|0.22|0
1686058200000|2023-06-06 13:30:00|1.41|0.21|1.38|0.18|1.41|0.21|1.36|0.16|0
1686058500000|2023-06-06 13:35:00|1.37|0.17|1.38|0.18|1.39|0.19|1.36|0.16|0
1686058800000|2023-06-06 13:40:00|1.39|0.19|1.4|0.2|1.41|0.21|1.38|0.18|0
1686059100000|2023-06-06 13:45:00|1.39|0.19|1.43|0.23|1.43|0.23|1.39|0.19|0
1686059400000|2023-06-06 13:50:00|1.42|0.22|1.41|0.21|1.43|0.23|1.4|0.2|0
1686059700000|2023-06-06 13:55:00|1.42|0.22|1.41|0.21|1.42|0.22|1.4|0.2|0
1686060000000|2023-06-06 14:00:00|1.42|0.22|1.41|0.21|1.44|0.24|1.4|0.2|0
1686060300000|2023-06-06 14:05:00|1.42|0.22|1.48|0.28|1.48|0.28|1.41|0.21|0
1686060600000|2023-06-06 14:10:00|1.49|0.29|1.47|0.27|1.51|0.31|1.46|0.26|0
1686060900000|2023-06-06 14:15:00|1.46|0.26|1.5|0.3|1.5|0.3|1.45|0.25|0
1686061200000|2023-06-06 14:20:00|1.49|0.29|1.5|0.3|1.5|0.3|1.48|0.28|0
1686061500000|2023-06-06 14:25:00|1.49|0.29|1.43|0.23|1.51|0.31|1.43|0.23|0
1686061800000|2023-06-06 14:30:00|1.44|0.24|1.44|0.24|1.46|0.26|1.43|0.23|0
1686062100000|2023-06-06 14:35:00|1.43|0.23|1.42|0.22|1.44|0.24|1.42|0.22|0
1686062400000|2023-06-06 14:40:00|1.43|0.23|1.45|0.25|1.45|0.25|1.42|0.22|0
1686062700000|2023-06-06 14:45:00|1.46|0.26|1.52|0.32|1.52|0.32|1.46|0.26|0
1686063000000|2023-06-06 14:50:00|1.53|0.33|1.5|0.3|1.53|0.33|1.49|0.29|0
1686063300000|2023-06-06 14:55:00|1.49|0.29|1.5|0.3|1.5|0.3|1.48|0.28|0
1686063600000|2023-06-06 15:00:00|1.49|0.29|1.5|0.3|1.51|0.31|1.48|0.28|0
1686063900000|2023-06-06 15:05:00|1.51|0.31|1.49|0.29|1.51|0.31|1.48|0.28|0
1686064200000|2023-06-06 15:10:00|1.48|0.28|1.47|0.27|1.5|0.3|1.47|0.27|0
1686064500000|2023-06-06 15:15:00|1.48|0.28|1.48|0.28|1.5|0.3|1.47|0.27|0
1686064800000|2023-06-06 15:20:00|1.49|0.29|1.43|0.23|1.49|0.29|1.43|0.23|0
1686065100000|2023-06-06 15:25:00|1.42|0.22|1.34|0.14|1.44|0.24|1.34|0.14|0
1686065400000|2023-06-06 15:30:00|1.35|0.15|1.35|0.15|1.37|0.17|1.34|0.14|0
1686065700000|2023-06-06 15:35:00|1.34|0.14|1.38|0.18|1.38|0.18|1.34|0.14|0
1686066000000|2023-06-06 15:40:00|1.37|0.17|1.36|0.16|1.37|0.17|1.35|0.15|0
1686066300000|2023-06-06 15:45:00|1.37|0.17|1.4|0.2|1.41|0.21|1.36|0.16|0
1686066600000|2023-06-06 15:50:00|1.41|0.21|1.4|0.2|1.41|0.21|1.39|0.19|0
1686066900000|2023-06-06 15:55:00|1.39|0.19|1.4|0.2|1.41|0.21|1.39|0.19|0
1686067200000|2023-06-06 16:00:00|1.41|0.21|1.41|0.21|1.42|0.22|1.4|0.2|0
1686067500000|2023-06-06 16:05:00|1.4|0.2|1.38|0.18|1.41|0.21|1.36|0.16|0
1686067800000|2023-06-06 16:10:00|1.39|0.19|1.36|0.16|1.39|0.19|1.36|0.16|0
1686068100000|2023-06-06 16:15:00|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1686068400000|2023-06-06 16:20:00|1.36|0.16|1.35|0.15|1.37|0.17|1.35|0.15|0
1686068700000|2023-06-06 16:25:00|1.36|0.16|1.35|0.15|1.38|0.18|1.35|0.15|0
1686069000000|2023-06-06 16:30:00|1.36|0.16|1.31|0.11|1.36|0.16|1.3|0.1|0
1686069300000|2023-06-06 16:35:00|1.3|0.1|1.28|0.08|1.31|0.11|1.27|0.07|0
1686069600000|2023-06-06 16:40:00|1.27|0.07|1.27|0.07|1.28|0.08|1.25|0.05|0
1686069900000|2023-06-06 16:45:00|1.28|0.08|1.26|0.06|1.28|0.08|1.26|0.06|0
1686070200000|2023-06-06 16:50:00|1.25|0.05|1.24|0.04|1.28|0.08|1.24|0.04|0
1686070500000|2023-06-06 16:55:00|1.23|0.03|1.22|0.02|1.24|0.04|1.21|0.01|0
1686070800000|2023-06-06 17:00:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1686071100000|2023-06-06 17:05:00|1.23|0.03|1.26|0.06|1.26|0.06|1.22|0.02|0
1686071400000|2023-06-06 17:10:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1686071700000|2023-06-06 17:15:00|1.27|0.07|1.26|0.06|1.29|0.09|1.26|0.06|0
1686072000000|2023-06-06 17:20:00|1.25|0.05|1.2|0|1.25|0.05|1.2|0|0
1686075900000|2023-06-06 18:25:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1686076200000|2023-06-06 18:30:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1686076500000|2023-06-06 18:35:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1686076800000|2023-06-06 18:40:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1686077100000|2023-06-06 18:45:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1686077400000|2023-06-06 18:50:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1686077700000|2023-06-06 18:55:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1686078000000|2023-06-06 19:00:00|1.24|0.04|1.24|0.04|1.25|0.05|1.23|0.03|0
1686078300000|2023-06-06 19:05:00|1.23|0.03|1.25|0.05|1.25|0.05|1.23|0.03|0
1686078600000|2023-06-06 19:10:00|1.24|0.04|1.23|0.03|1.25|0.05|1.23|0.03|0
1686078900000|2023-06-06 19:15:00|1.24|0.04|1.25|0.05|1.25|0.05|1.23|0.03|0
1686079200000|2023-06-06 19:20:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1686079500000|2023-06-06 19:25:00|1.27|0.07|1.26|0.06|1.27|0.07|1.25|0.05|0
1686079800000|2023-06-06 19:30:00|1.25|0.05|1.26|0.06|1.27|0.07|1.25|0.05|0
1686080100000|2023-06-06 19:35:00|1.25|0.05|1.23|0.03|1.26|0.06|1.23|0.03|0
1686080400000|2023-06-06 19:40:00|1.22|0.02|1.21|0.01|1.23|0.03|1.2|0|0
1686080700000|2023-06-06 19:45:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1686081000000|2023-06-06 19:50:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1686081300000|2023-06-06 19:55:00|1.23|0.03|1.21|0.01|1.25|0.05|1.21|0.01|0
1686081600000|2023-06-06 20:00:00|1.2|0|1.22|0.02|1.23|0.03|1.2|0|0
1686081900000|2023-06-06 20:05:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1686082500000|2023-06-06 20:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1686117900000|2023-06-07 06:05:00|1.2|0.01|1.2|0|1.21|0.01|1.2|0|0
1686118200000|2023-06-07 06:10:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1686118500000|2023-06-07 06:15:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1686118800000|2023-06-07 06:20:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1686119700000|2023-06-07 06:35:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1686135000000|2023-06-07 10:50:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1686135300000|2023-06-07 10:55:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1686135600000|2023-06-07 11:00:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1686135900000|2023-06-07 11:05:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1686136200000|2023-06-07 11:10:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1686137700000|2023-06-07 11:35:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1686138000000|2023-06-07 11:40:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1686138300000|2023-06-07 11:45:00|1.21|0.01|1.23|0.03|1.23|0.03|1.21|0.01|0
1686138600000|2023-06-07 11:50:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1686138900000|2023-06-07 11:55:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1686139200000|2023-06-07 12:00:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1686139500000|2023-06-07 12:05:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1686139800000|2023-06-07 12:10:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1686140100000|2023-06-07 12:15:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1686140400000|2023-06-07 12:20:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1686140700000|2023-06-07 12:25:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1686141000000|2023-06-07 12:30:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1686141300000|2023-06-07 12:35:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1686141600000|2023-06-07 12:40:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1686142500000|2023-06-07 12:55:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1686142800000|2023-06-07 13:00:00|1.22|0.02|1.21|0.01|1.22|0.02|1.2|0|0
1686143400000|2023-06-07 13:10:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1686143700000|2023-06-07 13:15:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1686144000000|2023-06-07 13:20:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1686144300000|2023-06-07 13:25:00|1.22|0.02|1.21|0.01|1.23|0.03|1.21|0.01|0
1686144600000|2023-06-07 13:30:00|1.2|0|1.25|0.05|1.25|0.05|1.2|0|0
1686144900000|2023-06-07 13:35:00|1.26|0.06|1.26|0.06|1.28|0.08|1.22|0.02|0
1686145200000|2023-06-07 13:40:00|1.27|0.07|1.28|0.08|1.29|0.09|1.26|0.06|0
1686145500000|2023-06-07 13:45:00|1.27|0.07|1.27|0.07|1.28|0.08|1.26|0.06|0
1686145800000|2023-06-07 13:50:00|1.26|0.06|1.24|0.04|1.29|0.09|1.24|0.04|0
1686146100000|2023-06-07 13:55:00|1.25|0.05|1.26|0.06|1.26|0.06|1.23|0.03|0
1686146400000|2023-06-07 14:00:00|1.25|0.05|1.23|0.03|1.27|0.07|1.2|0|0
1686146700000|2023-06-07 14:05:00|1.22|0.02|1.22|0.02|1.24|0.04|1.22|0.02|0
1686147000000|2023-06-07 14:10:00|1.23|0.03|1.21|0.01|1.24|0.04|1.21|0.01|0
1686147300000|2023-06-07 14:15:00|1.2|0|1.21|0.01|1.23|0.03|1.2|0|0
1686147600000|2023-06-07 14:20:00|1.2|0|1.2|0|1.22|0.02|1.2|0|0
1686147900000|2023-06-07 14:25:00|1.23|0.03|1.25|0.05|1.25|0.05|1.23|0.03|0
1686148200000|2023-06-07 14:30:00|1.26|0.06|1.23|0.03|1.27|0.07|1.23|0.03|0
1686148500000|2023-06-07 14:35:00|1.22|0.02|1.21|0.01|1.22|0.02|1.2|0|0
1686148800000|2023-06-07 14:40:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1686151800000|2023-06-07 15:30:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1686152100000|2023-06-07 15:35:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1686168900000|2023-06-07 20:15:00|1.6||1.6||1.6||1.6||0
1686204300000|2023-06-08 06:05:00|1.2||1.2||1.2||1.2||0
1686255300000|2023-06-08 20:15:00|1.6||1.6||1.6||1.6||0
1686290700000|2023-06-09 06:05:00|1.2||1.2||1.2||1.2||0
1686549900000|2023-06-12 06:05:00|1.2||1.2||1.2||1.2||0
1686597000000|2023-06-12 19:10:00|1.21|0.01|1.23|0.03|1.23|0.03|1.21|0.01|0
1686597300000|2023-06-12 19:15:00|1.24|0.04|1.26|0.06|1.3|0.1|1.23|0.03|0
1686597600000|2023-06-12 19:20:00|1.27|0.07|1.27|0.07|1.27|0.07|1.25|0.05|0
1686597900000|2023-06-12 19:25:00|1.26|0.06|1.27|0.07|1.27|0.07|1.25|0.05|0
1686598200000|2023-06-12 19:30:00|1.26|0.06|1.27|0.07|1.27|0.07|1.25|0.05|0
1686598500000|2023-06-12 19:35:00|1.26|0.06|1.29|0.09|1.29|0.09|1.26|0.06|0
1686598800000|2023-06-12 19:40:00|1.28|0.08|1.29|0.09|1.32|0.12|1.28|0.08|0
1686599100000|2023-06-12 19:45:00|1.28|0.08|1.29|0.09|1.29|0.09|1.27|0.07|0
1686599400000|2023-06-12 19:50:00|1.3|0.1|1.28|0.08|1.3|0.1|1.27|0.07|0
1686599700000|2023-06-12 19:55:00|1.27|0.07|1.32|0.12|1.32|0.12|1.27|0.07|0
1686600000000|2023-06-12 20:00:00|1.3|0.1|1.3|0.1|1.32|0.12|1.28|0.08|0
1686600300000|2023-06-12 20:05:00|1.29|0.09|1.29|0.09|1.3|0.1|1.28|0.08|0
1686600600000|2023-06-12 20:10:00|1.3|0.1|1.31|0.11|1.31|0.11|1.29|0.09|0
1686600900000|2023-06-12 20:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1686628200000|2023-06-13 03:50:00|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1686628500000|2023-06-13 03:55:00|1.66|0.06|1.66|0.06|1.66|0.06|1.65|0.05|0
1686628800000|2023-06-13 04:00:00|1.65|0.05|1.66|0.06|1.66|0.06|1.65|0.05|0
1686629100000|2023-06-13 04:05:00|1.67|0.07|1.66|0.06|1.67|0.07|1.66|0.06|0
1686629400000|2023-06-13 04:10:00|1.65|0.05|1.65|0.05|1.66|0.06|1.65|0.05|0
1686629700000|2023-06-13 04:15:00|1.66|0.06|1.66|0.06|1.66|0.06|1.65|0.05|0
1686630000000|2023-06-13 04:20:00|1.65|0.05|1.65|0.05|1.66|0.06|1.65|0.05|0
1686630300000|2023-06-13 04:25:00|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1686630600000|2023-06-13 04:30:00|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1686630900000|2023-06-13 04:35:00|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1686631200000|2023-06-13 04:40:00|1.66|0.06|1.66|0.06|1.66|0.06|1.65|0.05|0
1686631500000|2023-06-13 04:45:00|1.65|0.05|1.65|0.05|1.66|0.06|1.65|0.05|0
1686632400000|2023-06-13 05:00:00|1.64|0.04|1.65|0.05|1.66|0.06|1.64|0.04|0
1686632700000|2023-06-13 05:05:00|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1686633300000|2023-06-13 05:15:00|1.64|0.04|1.64|0.04|1.65|0.05|1.64|0.04|0
1686633600000|2023-06-13 05:20:00|1.65|0.05|1.65|0.05|1.65|0.05|1.64|0.04|0
1686633900000|2023-06-13 05:25:00|1.64|0.04|1.71|0.11|1.71|0.11|1.64|0.04|0
1686634200000|2023-06-13 05:30:00|1.7|0.1|1.71|0.11|1.72|0.12|1.7|0.1|0
1686634500000|2023-06-13 05:35:00|1.72|0.12|1.72|0.12|1.72|0.12|1.71|0.11|0
1686634800000|2023-06-13 05:40:00|1.71|0.11|1.71|0.11|1.71|0.11|1.71|0.11|0
1686635100000|2023-06-13 05:45:00|1.7|0.1|1.71|0.11|1.71|0.11|1.7|0.1|0
1686635400000|2023-06-13 05:50:00|1.72|0.12|1.72|0.12|1.72|0.12|1.71|0.11|0
1686635700000|2023-06-13 05:55:00|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1686636000000|2023-06-13 06:00:00|1.73|0.13|1.72|0.12|1.73|0.13|1.71|0.11|0
1686636300000|2023-06-13 06:05:00|1.52|0.32|1.55|0.35|1.55|0.35|1.52|0.32|0
1686636600000|2023-06-13 06:10:00|1.56|0.36|1.55|0.35|1.57|0.37|1.55|0.35|0
1686636900000|2023-06-13 06:15:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1686637200000|2023-06-13 06:20:00|1.55|0.35|1.57|0.37|1.58|0.38|1.55|0.35|0
1686637500000|2023-06-13 06:25:00|1.58|0.38|1.55|0.35|1.58|0.38|1.55|0.35|0
1686637800000|2023-06-13 06:30:00|1.56|0.36|1.57|0.37|1.58|0.38|1.56|0.36|0
1686638100000|2023-06-13 06:35:00|1.56|0.36|1.55|0.35|1.56|0.36|1.55|0.35|0
1686638400000|2023-06-13 06:40:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1686638700000|2023-06-13 06:45:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1686639000000|2023-06-13 06:50:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1686639600000|2023-06-13 07:00:00|1.54|0.34|1.52|0.32|1.55|0.35|1.51|0.31|0
1686639900000|2023-06-13 07:05:00|1.53|0.33|1.43|0.23|1.53|0.33|1.43|0.23|0
1686640200000|2023-06-13 07:10:00|1.42|0.22|1.43|0.23|1.43|0.23|1.41|0.21|0
1686640500000|2023-06-13 07:15:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1686640800000|2023-06-13 07:20:00|1.42|0.22|1.42|0.22|1.42|0.22|1.41|0.21|0
1686641100000|2023-06-13 07:25:00|1.43|0.23|1.43|0.23|1.43|0.23|1.41|0.21|0
1686641400000|2023-06-13 07:30:00|1.44|0.24|1.44|0.24|1.45|0.25|1.43|0.23|0
1686641700000|2023-06-13 07:35:00|1.45|0.25|1.46|0.26|1.47|0.27|1.45|0.25|0
1686642000000|2023-06-13 07:40:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1686642300000|2023-06-13 07:45:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1686642600000|2023-06-13 07:50:00|1.46|0.26|1.43|0.23|1.47|0.27|1.43|0.23|0
1686642900000|2023-06-13 07:55:00|1.42|0.22|1.43|0.23|1.43|0.23|1.41|0.21|0
1686643200000|2023-06-13 08:00:00|1.42|0.22|1.42|0.22|1.43|0.23|1.41|0.21|0
1686643500000|2023-06-13 08:05:00|1.43|0.23|1.42|0.22|1.44|0.24|1.42|0.22|0
1686643800000|2023-06-13 08:10:00|1.43|0.23|1.42|0.22|1.43|0.23|1.41|0.21|0
1686644100000|2023-06-13 08:15:00|1.41|0.21|1.43|0.23|1.43|0.23|1.41|0.21|0
1686644400000|2023-06-13 08:20:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1686644700000|2023-06-13 08:25:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1686645000000|2023-06-13 08:30:00|1.45|0.25|1.45|0.25|1.46|0.26|1.44|0.24|0
1686645300000|2023-06-13 08:35:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1686645600000|2023-06-13 08:40:00|1.46|0.26|1.44|0.24|1.46|0.26|1.44|0.24|0
1686645900000|2023-06-13 08:45:00|1.45|0.25|1.45|0.25|1.45|0.25|1.44|0.24|0
1686646200000|2023-06-13 08:50:00|1.44|0.24|1.44|0.24|1.45|0.25|1.43|0.23|0
1686646500000|2023-06-13 08:55:00|1.43|0.23|1.44|0.24|1.45|0.25|1.43|0.23|0
1686646800000|2023-06-13 09:00:00|1.43|0.23|1.45|0.25|1.45|0.25|1.43|0.23|0
1686647100000|2023-06-13 09:05:00|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1686647400000|2023-06-13 09:10:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1686647700000|2023-06-13 09:15:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1686648000000|2023-06-13 09:20:00|1.44|0.24|1.44|0.24|1.45|0.25|1.43|0.23|0
1686648300000|2023-06-13 09:25:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1686648600000|2023-06-13 09:30:00|1.45|0.25|1.44|0.24|1.45|0.25|1.42|0.22|0
1686648900000|2023-06-13 09:35:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1686649200000|2023-06-13 09:40:00|1.42|0.22|1.41|0.21|1.43|0.23|1.4|0.2|0
1686649500000|2023-06-13 09:45:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1686649800000|2023-06-13 09:50:00|1.42|0.22|1.42|0.22|1.43|0.23|1.41|0.21|0
1686650100000|2023-06-13 09:55:00|1.41|0.21|1.4|0.2|1.42|0.22|1.4|0.2|0
1686650400000|2023-06-13 10:00:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1686650700000|2023-06-13 10:05:00|1.39|0.19|1.39|0.19|1.4|0.2|1.38|0.18|0
1686651000000|2023-06-13 10:10:00|1.4|0.2|1.37|0.17|1.4|0.2|1.37|0.17|0
1686651300000|2023-06-13 10:15:00|1.38|0.18|1.35|0.15|1.39|0.19|1.35|0.15|0
1686651900000|2023-06-13 10:25:00|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1686652200000|2023-06-13 10:30:00|1.35|0.15|1.37|0.17|1.38|0.18|1.35|0.15|0
1686652500000|2023-06-13 10:35:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1686652800000|2023-06-13 10:40:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1686653100000|2023-06-13 10:45:00|1.31|0.11|1.37|0.17|1.37|0.17|1.31|0.11|0
1686653400000|2023-06-13 10:50:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1686653700000|2023-06-13 10:55:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1686654000000|2023-06-13 11:00:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1686654300000|2023-06-13 11:05:00|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1686654600000|2023-06-13 11:10:00|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1686654900000|2023-06-13 11:15:00|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1686655200000|2023-06-13 11:20:00|1.39|0.19|1.37|0.17|1.39|0.19|1.37|0.17|0
1686655500000|2023-06-13 11:25:00|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1686655800000|2023-06-13 11:30:00|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1686656100000|2023-06-13 11:35:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1686656400000|2023-06-13 11:40:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1686656700000|2023-06-13 11:45:00|1.36|0.16|1.35|0.15|1.36|0.16|1.34|0.14|0
1686657300000|2023-06-13 11:55:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1686657600000|2023-06-13 12:00:00|1.34|0.14|1.35|0.15|1.36|0.16|1.34|0.14|0
1686657900000|2023-06-13 12:05:00|1.36|0.16|1.37|0.17|1.37|0.17|1.35|0.15|0
1686658200000|2023-06-13 12:10:00|1.36|0.16|1.35|0.15|1.37|0.17|1.35|0.15|0
1686658500000|2023-06-13 12:15:00|1.34|0.14|1.34|0.14|1.36|0.16|1.33|0.13|0
1686658800000|2023-06-13 12:20:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1686659100000|2023-06-13 12:25:00|1.36|0.16|1.38|0.18|1.39|0.19|1.35|0.15|0
1686659400000|2023-06-13 12:30:00|1.4|0.2|1.35|0.15|1.5|0.3|1.29|0.09|0
1686659700000|2023-06-13 12:35:00|1.34|0.14|1.36|0.16|1.39|0.19|1.34|0.14|0
1686660000000|2023-06-13 12:40:00|1.37|0.17|1.43|0.23|1.44|0.24|1.36|0.16|0
1686660300000|2023-06-13 12:45:00|1.42|0.22|1.43|0.23|1.44|0.24|1.41|0.21|0
1686660600000|2023-06-13 12:50:00|1.44|0.24|1.43|0.23|1.44|0.24|1.42|0.22|0
1686660900000|2023-06-13 12:55:00|1.42|0.22|1.5|0.3|1.5|0.3|1.42|0.22|0
1686661200000|2023-06-13 13:00:00|1.51|0.31|1.51|0.31|1.53|0.33|1.51|0.31|0
1686661500000|2023-06-13 13:05:00|1.5|0.3|1.53|0.33|1.54|0.34|1.5|0.3|0
1686661800000|2023-06-13 13:10:00|1.54|0.34|1.52|0.32|1.55|0.35|1.52|0.32|0
1686662100000|2023-06-13 13:15:00|1.51|0.31|1.5|0.3|1.51|0.31|1.49|0.29|0
1686662400000|2023-06-13 13:20:00|1.49|0.29|1.45|0.25|1.49|0.29|1.45|0.25|0
1686662700000|2023-06-13 13:25:00|1.44|0.24|1.41|0.21|1.44|0.24|1.4|0.2|0
1686663000000|2023-06-13 13:30:00|1.42|0.22|1.46|0.26|1.46|0.26|1.39|0.19|0
1686663300000|2023-06-13 13:35:00|1.47|0.27|1.53|0.33|1.53|0.33|1.43|0.23|0
1686663600000|2023-06-13 13:40:00|1.52|0.32|1.54|0.34|1.61|0.41|1.5|0.3|0
1686663900000|2023-06-13 13:45:00|1.53|0.33|1.5|0.3|1.54|0.34|1.5|0.3|0
1686664200000|2023-06-13 13:50:00|1.47|0.27|1.48|0.28|1.49|0.29|1.46|0.26|0
1686664500000|2023-06-13 13:55:00|1.47|0.27|1.44|0.24|1.51|0.31|1.41|0.21|0
1686664800000|2023-06-13 14:00:00|1.45|0.25|1.45|0.25|1.47|0.27|1.42|0.22|0
1686665100000|2023-06-13 14:05:00|1.44|0.24|1.49|0.29|1.49|0.29|1.42|0.22|0
1686665400000|2023-06-13 14:10:00|1.48|0.28|1.46|0.26|1.5|0.3|1.41|0.21|0
1686665700000|2023-06-13 14:15:00|1.45|0.25|1.46|0.26|1.47|0.27|1.39|0.19|0
1686666000000|2023-06-13 14:20:00|1.45|0.25|1.55|0.35|1.57|0.37|1.45|0.25|0
1686666300000|2023-06-13 14:25:00|1.56|0.36|1.58|0.38|1.59|0.39|1.55|0.35|0
1686666600000|2023-06-13 14:30:00|1.59|0.39|1.61|0.41|1.61|0.41|1.52|0.32|0
1686666900000|2023-06-13 14:35:00|1.6|0.4|1.64|0.44|1.64|0.44|1.6|0.4|0
1686667200000|2023-06-13 14:40:00|1.63|0.43|1.61|0.41|1.64|0.44|1.59|0.39|0
1686667500000|2023-06-13 14:45:00|1.62|0.42|1.65|0.45|1.66|0.46|1.6|0.4|0
1686667800000|2023-06-13 14:50:00|1.66|0.46|1.64|0.44|1.67|0.47|1.63|0.43|0
1686668100000|2023-06-13 14:55:00|1.65|0.45|1.63|0.43|1.65|0.45|1.62|0.42|0
1686668400000|2023-06-13 15:00:00|1.62|0.42|1.61|0.41|1.63|0.43|1.6|0.4|0
1686668700000|2023-06-13 15:05:00|1.62|0.42|1.65|0.45|1.65|0.45|1.59|0.39|0
1686669000000|2023-06-13 15:10:00|1.64|0.44|1.66|0.46|1.68|0.48|1.61|0.41|0
1686669300000|2023-06-13 15:15:00|1.67|0.47|1.68|0.48|1.7|0.5|1.65|0.45|0
1686669600000|2023-06-13 15:20:00|1.67|0.47|1.67|0.47|1.73|0.53|1.66|0.46|0
1686669900000|2023-06-13 15:25:00|1.66|0.46|1.66|0.46|1.69|0.49|1.65|0.45|0
1686670200000|2023-06-13 15:30:00|1.67|0.47|1.62|0.42|1.67|0.47|1.61|0.41|0
1686670500000|2023-06-13 15:35:00|1.61|0.41|1.59|0.39|1.64|0.44|1.58|0.38|0
1686670800000|2023-06-13 15:40:00|1.58|0.38|1.61|0.41|1.62|0.42|1.57|0.37|0
1686671100000|2023-06-13 15:45:00|1.6|0.4|1.62|0.42|1.62|0.42|1.59|0.39|0
1686671400000|2023-06-13 15:50:00|1.61|0.41|1.64|0.44|1.65|0.45|1.61|0.41|0
1686671700000|2023-06-13 15:55:00|1.63|0.43|1.57|0.37|1.66|0.46|1.57|0.37|0
1686672000000|2023-06-13 16:00:00|1.56|0.36|1.56|0.36|1.56|0.36|1.54|0.34|0
1686672300000|2023-06-13 16:05:00|1.57|0.37|1.6|0.4|1.6|0.4|1.55|0.35|0
1686672600000|2023-06-13 16:10:00|1.59|0.39|1.62|0.42|1.64|0.44|1.59|0.39|0
1686672900000|2023-06-13 16:15:00|1.63|0.43|1.63|0.43|1.64|0.44|1.62|0.42|0
1686673200000|2023-06-13 16:20:00|1.62|0.42|1.63|0.43|1.64|0.44|1.6|0.4|0
1686673500000|2023-06-13 16:25:00|1.62|0.42|1.64|0.44|1.65|0.45|1.59|0.39|0
1686673800000|2023-06-13 16:30:00|1.63|0.43|1.63|0.43|1.66|0.46|1.63|0.43|0
1686674100000|2023-06-13 16:35:00|1.62|0.42|1.64|0.44|1.65|0.45|1.62|0.42|0
1686674400000|2023-06-13 16:40:00|1.65|0.45|1.67|0.47|1.68|0.48|1.65|0.45|0
1686674700000|2023-06-13 16:45:00|1.66|0.46|1.64|0.44|1.67|0.47|1.64|0.44|0
1686675000000|2023-06-13 16:50:00|1.65|0.45|1.66|0.46|1.67|0.47|1.65|0.45|0
1686675300000|2023-06-13 16:55:00|1.65|0.45|1.68|0.48|1.68|0.48|1.65|0.45|0
1686675600000|2023-06-13 17:00:00|1.67|0.47|1.7|0.5|1.7|0.5|1.67|0.47|0
1686675900000|2023-06-13 17:05:00|1.71|0.51|1.66|0.46|1.73|0.53|1.64|0.44|0
1686676200000|2023-06-13 17:10:00|1.65|0.45|1.64|0.44|1.66|0.46|1.61|0.41|0
1686676500000|2023-06-13 17:15:00|1.63|0.43|1.67|0.47|1.67|0.47|1.63|0.43|0
1686676800000|2023-06-13 17:20:00|1.68|0.48|1.68|0.48|1.69|0.49|1.67|0.47|0
1686677100000|2023-06-13 17:25:00|1.67|0.47|1.68|0.48|1.7|0.5|1.65|0.45|0
1686677400000|2023-06-13 17:30:00|1.69|0.49|1.68|0.48|1.7|0.5|1.67|0.47|0
1686677700000|2023-06-13 17:35:00|1.67|0.47|1.66|0.46|1.68|0.48|1.65|0.45|0
1686678000000|2023-06-13 17:40:00|1.67|0.47|1.7|0.5|1.7|0.5|1.66|0.46|0
1686678300000|2023-06-13 17:45:00|1.71|0.51|1.7|0.5|1.71|0.51|1.68|0.48|0
1686678600000|2023-06-13 17:50:00|1.69|0.49|1.68|0.48|1.69|0.49|1.67|0.47|0
1686678900000|2023-06-13 17:55:00|1.67|0.47|1.66|0.46|1.69|0.49|1.63|0.43|0
1686679200000|2023-06-13 18:00:00|1.65|0.45|1.65|0.45|1.67|0.47|1.64|0.44|0
1686679500000|2023-06-13 18:05:00|1.64|0.44|1.62|0.42|1.66|0.46|1.62|0.42|0
1686679800000|2023-06-13 18:10:00|1.61|0.41|1.61|0.41|1.61|0.41|1.56|0.36|0
1686680100000|2023-06-13 18:15:00|1.6|0.4|1.61|0.41|1.62|0.42|1.58|0.38|0
1686680400000|2023-06-13 18:20:00|1.62|0.42|1.62|0.42|1.63|0.43|1.6|0.4|0
1686680700000|2023-06-13 18:25:00|1.61|0.41|1.54|0.34|1.62|0.42|1.51|0.31|0
1686681000000|2023-06-13 18:30:00|1.53|0.33|1.51|0.31|1.54|0.34|1.49|0.29|0
1686681300000|2023-06-13 18:35:00|1.5|0.3|1.53|0.33|1.53|0.33|1.48|0.28|0
1686681600000|2023-06-13 18:40:00|1.52|0.32|1.51|0.31|1.53|0.33|1.48|0.28|0
1686681900000|2023-06-13 18:45:00|1.5|0.3|1.51|0.31|1.54|0.34|1.48|0.28|0
1686682200000|2023-06-13 18:50:00|1.52|0.32|1.55|0.35|1.56|0.36|1.51|0.31|0
1686682500000|2023-06-13 18:55:00|1.56|0.36|1.56|0.36|1.58|0.38|1.55|0.35|0
1686682800000|2023-06-13 19:00:00|1.57|0.37|1.59|0.39|1.59|0.39|1.56|0.36|0
1686683100000|2023-06-13 19:05:00|1.6|0.4|1.6|0.4|1.61|0.41|1.59|0.39|0
1686683400000|2023-06-13 19:10:00|1.59|0.39|1.61|0.41|1.61|0.41|1.57|0.37|0
1686683700000|2023-06-13 19:15:00|1.6|0.4|1.6|0.4|1.63|0.43|1.59|0.39|0
1686684000000|2023-06-13 19:20:00|1.61|0.41|1.59|0.39|1.64|0.44|1.59|0.39|0
1686684300000|2023-06-13 19:25:00|1.58|0.38|1.59|0.39|1.61|0.41|1.58|0.38|0
1686684600000|2023-06-13 19:30:00|1.6|0.4|1.57|0.37|1.6|0.4|1.57|0.37|0
1686684900000|2023-06-13 19:35:00|1.58|0.38|1.58|0.38|1.6|0.4|1.57|0.37|0
1686685200000|2023-06-13 19:40:00|1.59|0.39|1.58|0.38|1.63|0.43|1.57|0.37|0
1686685500000|2023-06-13 19:45:00|1.57|0.37|1.58|0.38|1.61|0.41|1.57|0.37|0
1686685800000|2023-06-13 19:50:00|1.59|0.39|1.62|0.42|1.62|0.42|1.57|0.37|0
1686686100000|2023-06-13 19:55:00|1.61|0.41|1.61|0.41|1.62|0.42|1.56|0.36|0
1686686400000|2023-06-13 20:00:00|1.58|0.38|1.59|0.39|1.6|0.4|1.58|0.38|0
1686686700000|2023-06-13 20:05:00|1.6|0.4|1.6|0.4|1.6|0.4|1.59|0.39|0
1686687000000|2023-06-13 20:10:00|1.59|0.39|1.6|0.4|1.6|0.4|1.59|0.39|0
1686687300000|2023-06-13 20:15:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1686687600000|2023-06-13 20:20:00|1.79|0.19|1.79|0.19|1.79|0.19|1.79|0.19|0
1686687900000|2023-06-13 20:25:00|1.8|0.2|1.79|0.19|1.8|0.2|1.79|0.19|0
1686688200000|2023-06-13 20:30:00|1.8|0.2|1.82|0.22|1.82|0.22|1.79|0.19|0
1686688500000|2023-06-13 20:35:00|1.81|0.21|1.82|0.22|1.82|0.22|1.81|0.21|0
1686688800000|2023-06-13 20:40:00|1.83|0.23|1.84|0.24|1.84|0.24|1.83|0.23|0
1686689100000|2023-06-13 20:45:00|1.85|0.25|1.84|0.24|1.85|0.25|1.84|0.24|0
1686689400000|2023-06-13 20:50:00|1.85|0.25|1.85|0.25|1.85|0.25|1.84|0.24|0
1686689700000|2023-06-13 20:55:00|1.84|0.24|1.82|0.22|1.85|0.25|1.82|0.22|0
1686690000000|2023-06-13 21:00:00|1.83|0.23|1.82|0.22|1.83|0.23|1.82|0.22|0
1686690300000|2023-06-13 21:05:00|1.83|0.23|1.83|0.23|1.83|0.23|1.82|0.22|0
1686690900000|2023-06-13 21:15:00|1.82|0.22|1.84|0.24|1.84|0.24|1.82|0.22|0
1686691200000|2023-06-13 21:20:00|1.83|0.23|1.83|0.23|1.84|0.24|1.83|0.23|0
1686691500000|2023-06-13 21:25:00|1.84|0.24|1.84|0.24|1.84|0.24|1.84|0.24|0
1686692400000|2023-06-13 21:40:00|1.83|0.23|1.83|0.23|1.83|0.23|1.83|0.23|0
1686693000000|2023-06-13 21:50:00|1.82|0.22|1.82|0.22|1.83|0.23|1.82|0.22|0
1686693600000|2023-06-13 22:00:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1686693900000|2023-06-13 22:05:00|1.81|0.21|1.79|0.19|1.81|0.21|1.78|0.18|0
1686694200000|2023-06-13 22:10:00|1.78|0.18|1.8|0.2|1.8|0.2|1.78|0.18|0
1686694500000|2023-06-13 22:15:00|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1686694800000|2023-06-13 22:20:00|1.82|0.22|1.81|0.21|1.82|0.22|1.81|0.21|0
1686695100000|2023-06-13 22:25:00|1.8|0.2|1.81|0.21|1.81|0.21|1.8|0.2|0
1686695400000|2023-06-13 22:30:00|1.82|0.22|1.81|0.21|1.83|0.23|1.81|0.21|0
1686695700000|2023-06-13 22:35:00|1.82|0.22|1.81|0.21|1.82|0.22|1.81|0.21|0
1686696000000|2023-06-13 22:40:00|1.82|0.22|1.82|0.22|1.82|0.22|1.82|0.22|0
1686696300000|2023-06-13 22:45:00|1.83|0.23|1.83|0.23|1.83|0.23|1.83|0.23|0
1686697200000|2023-06-13 23:00:00|1.82|0.22|1.83|0.23|1.83|0.23|1.82|0.22|0
1686697500000|2023-06-13 23:05:00|1.82|0.22|1.82|0.22|1.82|0.22|1.81|0.21|0
1686697800000|2023-06-13 23:10:00|1.81|0.21|1.82|0.22|1.82|0.22|1.81|0.21|0
1686698100000|2023-06-13 23:15:00|1.81|0.21|1.81|0.21|1.82|0.22|1.81|0.21|0
1686698700000|2023-06-13 23:25:00|1.82|0.22|1.82|0.22|1.82|0.22|1.81|0.21|0
1686699300000|2023-06-13 23:35:00|1.81|0.21|1.81|0.21|1.82|0.22|1.81|0.21|0
1686699600000|2023-06-13 23:40:00|1.82|0.22|1.8|0.2|1.82|0.22|1.8|0.2|0
1686699900000|2023-06-13 23:45:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1686700200000|2023-06-13 23:50:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1686700500000|2023-06-13 23:55:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1686700800000|2023-06-14 00:00:00|1.79|0.19|1.78|0.18|1.8|0.2|1.78|0.18|0
1686701100000|2023-06-14 00:05:00|1.79|0.19|1.78|0.18|1.79|0.19|1.78|0.18|0
1686701400000|2023-06-14 00:10:00|1.77|0.17|1.76|0.16|1.77|0.17|1.76|0.16|0
1686701700000|2023-06-14 00:15:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1686702300000|2023-06-14 00:25:00|1.77|0.17|1.77|0.17|1.78|0.18|1.76|0.16|0
1686702600000|2023-06-14 00:30:00|1.78|0.18|1.76|0.16|1.78|0.18|1.76|0.16|0
1686702900000|2023-06-14 00:35:00|1.77|0.17|1.78|0.18|1.78|0.18|1.76|0.16|0
1686703200000|2023-06-14 00:40:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1686703500000|2023-06-14 00:45:00|1.76|0.16|1.77|0.17|1.78|0.18|1.76|0.16|0
1686703800000|2023-06-14 00:50:00|1.76|0.16|1.76|0.16|1.77|0.17|1.76|0.16|0
1686704100000|2023-06-14 00:55:00|1.77|0.17|1.76|0.16|1.77|0.17|1.76|0.16|0
1686704400000|2023-06-14 01:00:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1686705300000|2023-06-14 01:15:00|1.79|0.19|1.79|0.19|1.79|0.19|1.78|0.18|0
1686705600000|2023-06-14 01:20:00|1.78|0.18|1.78|0.18|1.79|0.19|1.78|0.18|0
1686705900000|2023-06-14 01:25:00|1.79|0.19|1.79|0.19|1.79|0.19|1.79|0.19|0
1686706200000|2023-06-14 01:30:00|1.78|0.18|1.79|0.19|1.79|0.19|1.78|0.18|0
1686706500000|2023-06-14 01:35:00|1.8|0.2|1.8|0.2|1.81|0.21|1.79|0.19|0
1686706800000|2023-06-14 01:40:00|1.79|0.19|1.79|0.19|1.8|0.2|1.79|0.19|0
1686707100000|2023-06-14 01:45:00|1.78|0.18|1.8|0.2|1.8|0.2|1.78|0.18|0
1686707400000|2023-06-14 01:50:00|1.79|0.19|1.8|0.2|1.8|0.2|1.79|0.19|0
1686707700000|2023-06-14 01:55:00|1.79|0.19|1.8|0.2|1.8|0.2|1.79|0.19|0
1686708000000|2023-06-14 02:00:00|1.79|0.19|1.8|0.2|1.8|0.2|1.79|0.19|0
1686708300000|2023-06-14 02:05:00|1.79|0.19|1.78|0.18|1.8|0.2|1.78|0.18|0
1686708600000|2023-06-14 02:10:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1686708900000|2023-06-14 02:15:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1686709800000|2023-06-14 02:30:00|1.79|0.19|1.78|0.18|1.79|0.19|1.78|0.18|0
1686710100000|2023-06-14 02:35:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1686710400000|2023-06-14 02:40:00|1.76|0.16|1.77|0.17|1.77|0.17|1.76|0.16|0
1686710700000|2023-06-14 02:45:00|1.76|0.16|1.77|0.17|1.77|0.17|1.76|0.16|0
1686711000000|2023-06-14 02:50:00|1.78|0.18|1.77|0.17|1.78|0.18|1.77|0.17|0
1686711300000|2023-06-14 02:55:00|1.78|0.18|1.78|0.18|1.78|0.18|1.77|0.17|0
1686711600000|2023-06-14 03:00:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1686711900000|2023-06-14 03:05:00|1.78|0.18|1.78|0.18|1.78|0.18|1.77|0.17|0
1686712200000|2023-06-14 03:10:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1686712500000|2023-06-14 03:15:00|1.78|0.18|1.78|0.18|1.78|0.18|1.77|0.17|0
1686712800000|2023-06-14 03:20:00|1.77|0.17|1.77|0.17|1.77|0.17|1.77|0.17|0
1686713100000|2023-06-14 03:25:00|1.78|0.18|1.78|0.18|1.78|0.18|1.78|0.18|0
1686713400000|2023-06-14 03:30:00|1.77|0.17|1.76|0.16|1.77|0.17|1.76|0.16|0
1686713700000|2023-06-14 03:35:00|1.77|0.17|1.77|0.17|1.77|0.17|1.76|0.16|0
1686714000000|2023-06-14 03:40:00|1.78|0.18|1.77|0.17|1.78|0.18|1.77|0.17|0
1686714300000|2023-06-14 03:45:00|1.76|0.16|1.77|0.17|1.77|0.17|1.76|0.16|0
1686714600000|2023-06-14 03:50:00|1.78|0.18|1.78|0.18|1.78|0.18|1.77|0.17|0
1686714900000|2023-06-14 03:55:00|1.85|0.25|1.85|0.25|1.85|0.25|1.85|0.25|0
1686715200000|2023-06-14 04:00:00|1.86|0.26|1.85|0.25|1.86|0.26|1.85|0.25|0
1686715500000|2023-06-14 04:05:00|1.84|0.24|1.85|0.25|1.85|0.25|1.84|0.24|0
1686715800000|2023-06-14 04:10:00|1.84|0.24|1.84|0.24|1.84|0.24|1.84|0.24|0
1686716100000|2023-06-14 04:15:00|1.85|0.25|1.85|0.25|1.85|0.25|1.85|0.25|0
1686716400000|2023-06-14 04:20:00|1.86|0.26|1.87|0.27|1.87|0.27|1.86|0.26|0
1686717300000|2023-06-14 04:35:00|1.86|0.26|1.87|0.27|1.87|0.27|1.86|0.26|0
1686717600000|2023-06-14 04:40:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1686717900000|2023-06-14 04:45:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1686718200000|2023-06-14 04:50:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1686718500000|2023-06-14 04:55:00|1.87|0.27|1.87|0.27|1.87|0.27|1.87|0.27|0
1686718800000|2023-06-14 05:00:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1686719100000|2023-06-14 05:05:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1686719400000|2023-06-14 05:10:00|1.87|0.27|1.87|0.27|1.87|0.27|1.87|0.27|0
1686719700000|2023-06-14 05:15:00|1.86|0.26|1.87|0.27|1.87|0.27|1.86|0.26|0
1686720000000|2023-06-14 05:20:00|1.86|0.26|1.87|0.27|1.88|0.28|1.86|0.26|0
1686720300000|2023-06-14 05:25:00|1.88|0.28|1.85|0.25|1.88|0.28|1.85|0.25|0
1686720600000|2023-06-14 05:30:00|1.84|0.24|1.84|0.24|1.84|0.24|1.83|0.23|0
1686720900000|2023-06-14 05:35:00|1.85|0.25|1.84|0.24|1.85|0.25|1.84|0.24|0
1686721200000|2023-06-14 05:40:00|1.83|0.23|1.84|0.24|1.85|0.25|1.83|0.23|0
1686721500000|2023-06-14 05:45:00|1.85|0.25|1.88|0.28|1.88|0.28|1.85|0.25|0
1686721800000|2023-06-14 05:50:00|1.87|0.27|1.86|0.26|1.88|0.28|1.86|0.26|0
1686722100000|2023-06-14 05:55:00|1.87|0.27|1.86|0.26|1.87|0.27|1.84|0.24|0
1686722400000|2023-06-14 06:00:00|1.85|0.25|1.86|0.26|1.86|0.26|1.84|0.24|0
1686722700000|2023-06-14 06:05:00|1.66|0.46|1.66|0.46|1.67|0.47|1.66|0.46|0
1686723000000|2023-06-14 06:10:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1686723300000|2023-06-14 06:15:00|1.65|0.45|1.65|0.45|1.66|0.46|1.64|0.44|0
1686723600000|2023-06-14 06:20:00|1.64|0.44|1.64|0.44|1.65|0.45|1.64|0.44|0
1686723900000|2023-06-14 06:25:00|1.63|0.43|1.64|0.44|1.64|0.44|1.63|0.43|0
1686724200000|2023-06-14 06:30:00|1.65|0.45|1.66|0.46|1.66|0.46|1.64|0.44|0
1686724500000|2023-06-14 06:35:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1686724800000|2023-06-14 06:40:00|1.66|0.46|1.65|0.45|1.66|0.46|1.64|0.44|0
1686725100000|2023-06-14 06:45:00|1.64|0.44|1.64|0.44|1.64|0.44|1.63|0.43|0
1686725400000|2023-06-14 06:50:00|1.63|0.43|1.64|0.44|1.65|0.45|1.63|0.43|0
1686725700000|2023-06-14 06:55:00|1.63|0.43|1.64|0.44|1.64|0.44|1.63|0.43|0
1686726000000|2023-06-14 07:00:00|1.65|0.45|1.66|0.46|1.66|0.46|1.64|0.44|0
1686726300000|2023-06-14 07:05:00|1.65|0.45|1.68|0.48|1.68|0.48|1.64|0.44|0
1686726600000|2023-06-14 07:10:00|1.67|0.47|1.7|0.5|1.7|0.5|1.66|0.46|0
1686726900000|2023-06-14 07:15:00|1.69|0.49|1.75|0.55|1.76|0.56|1.69|0.49|0
1686727200000|2023-06-14 07:20:00|1.74|0.54|1.74|0.54|1.77|0.57|1.74|0.54|0
1686727500000|2023-06-14 07:25:00|1.73|0.53|1.73|0.53|1.74|0.54|1.72|0.52|0
1686727800000|2023-06-14 07:30:00|1.74|0.54|1.73|0.53|1.75|0.55|1.73|0.53|0
1686728100000|2023-06-14 07:35:00|1.74|0.54|1.76|0.56|1.77|0.57|1.74|0.54|0
1686728400000|2023-06-14 07:40:00|1.75|0.55|1.77|0.57|1.77|0.57|1.75|0.55|0
1686728700000|2023-06-14 07:45:00|1.76|0.56|1.74|0.54|1.77|0.57|1.74|0.54|0
1686729000000|2023-06-14 07:50:00|1.75|0.55|1.75|0.55|1.76|0.56|1.74|0.54|0
1686729300000|2023-06-14 07:55:00|1.74|0.54|1.75|0.55|1.76|0.56|1.74|0.54|0
1686729600000|2023-06-14 08:00:00|1.74|0.54|1.73|0.53|1.75|0.55|1.72|0.52|0
1686729900000|2023-06-14 08:05:00|1.72|0.52|1.73|0.53|1.74|0.54|1.72|0.52|0
1686730200000|2023-06-14 08:10:00|1.74|0.54|1.73|0.53|1.75|0.55|1.73|0.53|0
1686730500000|2023-06-14 08:15:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1686730800000|2023-06-14 08:20:00|1.74|0.54|1.75|0.55|1.75|0.55|1.73|0.53|0
1686731100000|2023-06-14 08:25:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1686731400000|2023-06-14 08:30:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1686731700000|2023-06-14 08:35:00|1.77|0.57|1.77|0.57|1.79|0.59|1.76|0.56|0
1686732000000|2023-06-14 08:40:00|1.76|0.56|1.76|0.56|1.76|0.56|1.75|0.55|0
1686732300000|2023-06-14 08:45:00|1.77|0.57|1.78|0.58|1.78|0.58|1.75|0.55|0
1686732600000|2023-06-14 08:50:00|1.79|0.59|1.77|0.57|1.79|0.59|1.75|0.55|0
1686732900000|2023-06-14 08:55:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1686733200000|2023-06-14 09:00:00|1.76|0.56|1.77|0.57|1.78|0.58|1.75|0.55|0
1686733500000|2023-06-14 09:05:00|1.76|0.56|1.75|0.55|1.77|0.57|1.75|0.55|0
1686733800000|2023-06-14 09:10:00|1.74|0.54|1.73|0.53|1.74|0.54|1.72|0.52|0
1686734100000|2023-06-14 09:15:00|1.74|0.54|1.75|0.55|1.75|0.55|1.73|0.53|0
1686734400000|2023-06-14 09:20:00|1.74|0.54|1.75|0.55|1.76|0.56|1.74|0.54|0
1686734700000|2023-06-14 09:25:00|1.76|0.56|1.74|0.54|1.76|0.56|1.74|0.54|0
1686735000000|2023-06-14 09:30:00|1.73|0.53|1.75|0.55|1.76|0.56|1.73|0.53|0
1686735300000|2023-06-14 09:35:00|1.74|0.54|1.74|0.54|1.74|0.54|1.73|0.53|0
1686735600000|2023-06-14 09:40:00|1.73|0.53|1.72|0.52|1.74|0.54|1.72|0.52|0
1686735900000|2023-06-14 09:45:00|1.73|0.53|1.73|0.53|1.74|0.54|1.72|0.52|0
1686736200000|2023-06-14 09:50:00|1.72|0.52|1.7|0.5|1.72|0.52|1.7|0.5|0
1686736500000|2023-06-14 09:55:00|1.69|0.49|1.71|0.51|1.71|0.51|1.69|0.49|0
1686736800000|2023-06-14 10:00:00|1.7|0.5|1.7|0.5|1.71|0.51|1.7|0.5|0
1686737100000|2023-06-14 10:05:00|1.71|0.51|1.71|0.51|1.71|0.51|1.7|0.5|0
1686737400000|2023-06-14 10:10:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1686737700000|2023-06-14 10:15:00|1.7|0.5|1.69|0.49|1.71|0.51|1.69|0.49|0
1686738000000|2023-06-14 10:20:00|1.7|0.5|1.71|0.51|1.71|0.51|1.69|0.49|0
1686738300000|2023-06-14 10:25:00|1.7|0.5|1.72|0.52|1.73|0.53|1.7|0.5|0
1686738600000|2023-06-14 10:30:00|1.73|0.53|1.75|0.55|1.75|0.55|1.73|0.53|0
1686738900000|2023-06-14 10:35:00|1.74|0.54|1.75|0.55|1.76|0.56|1.74|0.54|0
1686739200000|2023-06-14 10:40:00|1.76|0.56|1.75|0.55|1.76|0.56|1.74|0.54|0
1686739500000|2023-06-14 10:45:00|1.74|0.54|1.76|0.56|1.76|0.56|1.74|0.54|0
1686739800000|2023-06-14 10:50:00|1.75|0.55|1.74|0.54|1.75|0.55|1.72|0.52|0
1686740100000|2023-06-14 10:55:00|1.73|0.53|1.74|0.54|1.75|0.55|1.73|0.53|0
1686740400000|2023-06-14 11:00:00|1.75|0.55|1.74|0.54|1.75|0.55|1.73|0.53|0
1686740700000|2023-06-14 11:05:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1686741000000|2023-06-14 11:10:00|1.74|0.54|1.74|0.54|1.75|0.55|1.73|0.53|0
1686741300000|2023-06-14 11:15:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1686741600000|2023-06-14 11:20:00|1.73|0.53|1.67|0.47|1.73|0.53|1.65|0.45|0
1686741900000|2023-06-14 11:25:00|1.66|0.46|1.69|0.49|1.69|0.49|1.66|0.46|0
1686742200000|2023-06-14 11:30:00|1.68|0.48|1.67|0.47|1.69|0.49|1.67|0.47|0
1686742500000|2023-06-14 11:35:00|1.66|0.46|1.64|0.44|1.66|0.46|1.64|0.44|0
1686742800000|2023-06-14 11:40:00|1.65|0.45|1.64|0.44|1.65|0.45|1.63|0.43|0
1686743100000|2023-06-14 11:45:00|1.63|0.43|1.64|0.44|1.64|0.44|1.63|0.43|0
1686743400000|2023-06-14 11:50:00|1.63|0.43|1.63|0.43|1.64|0.44|1.62|0.42|0
1686743700000|2023-06-14 11:55:00|1.62|0.42|1.63|0.43|1.63|0.43|1.61|0.41|0
1686744000000|2023-06-14 12:00:00|1.62|0.42|1.62|0.42|1.64|0.44|1.62|0.42|0
1686744300000|2023-06-14 12:05:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1686744600000|2023-06-14 12:10:00|1.64|0.44|1.64|0.44|1.64|0.44|1.63|0.43|0
1686744900000|2023-06-14 12:15:00|1.65|0.45|1.65|0.45|1.65|0.45|1.64|0.44|0
1686745200000|2023-06-14 12:20:00|1.66|0.46|1.65|0.45|1.66|0.46|1.64|0.44|0
1686745500000|2023-06-14 12:25:00|1.66|0.46|1.65|0.45|1.67|0.47|1.65|0.45|0
1686745800000|2023-06-14 12:30:00|1.64|0.44|1.65|0.45|1.68|0.48|1.64|0.44|0
1686746100000|2023-06-14 12:35:00|1.66|0.46|1.62|0.42|1.66|0.46|1.62|0.42|0
1686746400000|2023-06-14 12:40:00|1.61|0.41|1.62|0.42|1.62|0.42|1.59|0.39|0
1686746700000|2023-06-14 12:45:00|1.63|0.43|1.61|0.41|1.63|0.43|1.6|0.4|0
1686747000000|2023-06-14 12:50:00|1.62|0.42|1.6|0.4|1.62|0.42|1.6|0.4|0
1686747300000|2023-06-14 12:55:00|1.59|0.39|1.6|0.4|1.62|0.42|1.59|0.39|0
1686747600000|2023-06-14 13:00:00|1.61|0.41|1.6|0.4|1.61|0.41|1.58|0.38|0
1686747900000|2023-06-14 13:05:00|1.61|0.41|1.59|0.39|1.61|0.41|1.59|0.39|0
1686748200000|2023-06-14 13:10:00|1.6|0.4|1.61|0.41|1.61|0.41|1.6|0.4|0
1686748500000|2023-06-14 13:15:00|1.6|0.4|1.59|0.39|1.61|0.41|1.59|0.39|0
1686748800000|2023-06-14 13:20:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1686749100000|2023-06-14 13:25:00|1.58|0.38|1.59|0.39|1.6|0.4|1.58|0.38|0
1686749400000|2023-06-14 13:30:00|1.6|0.4|1.57|0.37|1.61|0.41|1.53|0.33|0
1686749700000|2023-06-14 13:35:00|1.58|0.38|1.57|0.37|1.58|0.38|1.54|0.34|0
1686750000000|2023-06-14 13:40:00|1.58|0.38|1.61|0.41|1.62|0.42|1.58|0.38|0
1686750300000|2023-06-14 13:45:00|1.62|0.42|1.64|0.44|1.65|0.45|1.62|0.42|0
1686750600000|2023-06-14 13:50:00|1.65|0.45|1.64|0.44|1.68|0.48|1.64|0.44|0
1686750900000|2023-06-14 13:55:00|1.63|0.43|1.65|0.45|1.66|0.46|1.62|0.42|0
1686751200000|2023-06-14 14:00:00|1.66|0.46|1.68|0.48|1.68|0.48|1.63|0.43|0
1686751500000|2023-06-14 14:05:00|1.69|0.49|1.72|0.52|1.73|0.53|1.68|0.48|0
1686751800000|2023-06-14 14:10:00|1.71|0.51|1.7|0.5|1.72|0.52|1.69|0.49|0
1686752100000|2023-06-14 14:15:00|1.71|0.51|1.7|0.5|1.73|0.53|1.7|0.5|0
1686752400000|2023-06-14 14:20:00|1.71|0.51|1.68|0.48|1.74|0.54|1.67|0.47|0
1686752700000|2023-06-14 14:25:00|1.67|0.47|1.67|0.47|1.7|0.5|1.65|0.45|0
1686753000000|2023-06-14 14:30:00|1.68|0.48|1.71|0.51|1.71|0.51|1.67|0.47|0
1686753300000|2023-06-14 14:35:00|1.7|0.5|1.72|0.52|1.73|0.53|1.69|0.49|0
1686753600000|2023-06-14 14:40:00|1.73|0.53|1.7|0.5|1.76|0.56|1.7|0.5|0
1686753900000|2023-06-14 14:45:00|1.71|0.51|1.72|0.52|1.73|0.53|1.69|0.49|0
1686754200000|2023-06-14 14:50:00|1.71|0.51|1.7|0.5|1.73|0.53|1.7|0.5|0
1686754500000|2023-06-14 14:55:00|1.69|0.49|1.7|0.5|1.71|0.51|1.68|0.48|0
1686754800000|2023-06-14 15:00:00|1.69|0.49|1.7|0.5|1.73|0.53|1.68|0.48|0
1686755100000|2023-06-14 15:05:00|1.69|0.49|1.71|0.51|1.71|0.51|1.68|0.48|0
1686755400000|2023-06-14 15:10:00|1.72|0.52|1.77|0.57|1.77|0.57|1.71|0.51|0
1686755700000|2023-06-14 15:15:00|1.78|0.58|1.8|0.6|1.81|0.61|1.77|0.57|0
1686756000000|2023-06-14 15:20:00|1.79|0.59|1.85|0.65|1.86|0.66|1.79|0.59|0
1686756300000|2023-06-14 15:25:00|1.84|0.64|1.79|0.59|1.86|0.66|1.7|0.5|0
1686756600000|2023-06-14 15:30:00|1.8|0.6|1.9|0.7|1.93|0.73|1.79|0.59|0
1686756900000|2023-06-14 15:35:00|1.91|0.71|1.91|0.71|1.93|0.73|1.91|0.71|0
1686757200000|2023-06-14 15:40:00|1.92|0.72|1.89|0.69|1.93|0.73|1.89|0.69|0
1686757500000|2023-06-14 15:45:00|1.88|0.68|1.9|0.7|1.91|0.71|1.88|0.68|0
1686757800000|2023-06-14 15:50:00|1.91|0.71|1.88|0.68|1.91|0.71|1.88|0.68|0
1686758100000|2023-06-14 15:55:00|1.87|0.67|1.7|0.5|1.87|0.67|1.68|0.48|0
1686758400000|2023-06-14 16:00:00|1.69|0.49|1.64|0.44|1.7|0.5|1.64|0.44|0
1686758700000|2023-06-14 16:05:00|1.65|0.45|1.65|0.45|1.66|0.46|1.61|0.41|0
1686759000000|2023-06-14 16:10:00|1.66|0.46|1.68|0.48|1.68|0.48|1.65|0.45|0
1686759300000|2023-06-14 16:15:00|1.67|0.47|1.71|0.51|1.72|0.52|1.67|0.47|0
1686759600000|2023-06-14 16:20:00|1.72|0.52|1.7|0.5|1.72|0.52|1.7|0.5|0
1686759900000|2023-06-14 16:25:00|1.69|0.49|1.69|0.49|1.7|0.5|1.68|0.48|0
1686760200000|2023-06-14 16:30:00|1.68|0.48|1.67|0.47|1.68|0.48|1.66|0.46|0
1686760500000|2023-06-14 16:35:00|1.66|0.46|1.66|0.46|1.68|0.48|1.64|0.44|0
1686760800000|2023-06-14 16:40:00|1.67|0.47|1.65|0.45|1.67|0.47|1.65|0.45|0
1686761100000|2023-06-14 16:45:00|1.64|0.44|1.65|0.45|1.67|0.47|1.64|0.44|0
1686761400000|2023-06-14 16:50:00|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1686761700000|2023-06-14 16:55:00|1.66|0.46|1.67|0.47|1.68|0.48|1.66|0.46|0
1686762000000|2023-06-14 17:00:00|1.66|0.46|1.63|0.43|1.66|0.46|1.63|0.43|0
1686762300000|2023-06-14 17:05:00|1.62|0.42|1.62|0.42|1.63|0.43|1.61|0.41|0
1686762600000|2023-06-14 17:10:00|1.61|0.41|1.59|0.39|1.62|0.42|1.57|0.37|0
1686762900000|2023-06-14 17:15:00|1.58|0.38|1.56|0.36|1.58|0.38|1.56|0.36|0
1686763200000|2023-06-14 17:20:00|1.55|0.35|1.58|0.38|1.58|0.38|1.54|0.34|0
1686763500000|2023-06-14 17:25:00|1.57|0.37|1.57|0.37|1.58|0.38|1.56|0.36|0
1686763800000|2023-06-14 17:30:00|1.56|0.36|1.59|0.39|1.59|0.39|1.53|0.33|0
1686764100000|2023-06-14 17:35:00|1.58|0.38|1.58|0.38|1.58|0.38|1.56|0.36|0
1686764400000|2023-06-14 17:40:00|1.57|0.37|1.56|0.36|1.59|0.39|1.56|0.36|0
1686764700000|2023-06-14 17:45:00|1.55|0.35|1.58|0.38|1.58|0.38|1.54|0.34|0
1686765000000|2023-06-14 17:50:00|1.57|0.37|1.58|0.38|1.59|0.39|1.55|0.35|0
1686765300000|2023-06-14 17:55:00|1.57|0.37|1.57|0.37|1.59|0.39|1.56|0.36|0
1686765600000|2023-06-14 18:00:00|1.56|0.36|1.42|0.22|1.56|0.36|1.35|0.15|0
1686765900000|2023-06-14 18:05:00|1.4|0.2|1.33|0.13|1.4|0.2|1.24|0.04|0
1686766200000|2023-06-14 18:10:00|1.32|0.12|1.47|0.27|1.47|0.27|1.29|0.09|0
1686766500000|2023-06-14 18:15:00|1.48|0.28|1.42|0.22|1.48|0.28|1.38|0.18|0
1686766800000|2023-06-14 18:20:00|1.41|0.21|1.38|0.18|1.45|0.25|1.37|0.17|0
1686767100000|2023-06-14 18:25:00|1.37|0.17|1.43|0.23|1.44|0.24|1.35|0.15|0
1686767400000|2023-06-14 18:30:00|1.44|0.24|1.43|0.23|1.49|0.29|1.38|0.18|0
1686767700000|2023-06-14 18:35:00|1.44|0.24|1.5|0.3|1.57|0.37|1.43|0.23|0
1686768000000|2023-06-14 18:40:00|1.52|0.32|1.67|0.47|1.68|0.48|1.5|0.3|0
1686768300000|2023-06-14 18:45:00|1.69|0.49|1.58|0.38|1.71|0.51|1.58|0.38|0
1686768600000|2023-06-14 18:50:00|1.59|0.39|1.55|0.35|1.59|0.39|1.47|0.27|0
1686768900000|2023-06-14 18:55:00|1.54|0.34|1.51|0.31|1.58|0.38|1.5|0.3|0
1686769200000|2023-06-14 19:00:00|1.52|0.32|1.58|0.38|1.59|0.39|1.51|0.31|0
1686769500000|2023-06-14 19:05:00|1.57|0.37|1.72|0.52|1.74|0.54|1.57|0.37|0
1686769800000|2023-06-14 19:10:00|1.73|0.53|1.54|0.34|1.73|0.53|1.54|0.34|0
1686770100000|2023-06-14 19:15:00|1.53|0.33|1.51|0.31|1.54|0.34|1.45|0.25|0
1686770400000|2023-06-14 19:20:00|1.5|0.3|1.59|0.39|1.62|0.42|1.49|0.29|0
1686770700000|2023-06-14 19:25:00|1.6|0.4|1.55|0.35|1.66|0.46|1.54|0.34|0
1686771000000|2023-06-14 19:30:00|1.53|0.33|1.56|0.36|1.58|0.38|1.49|0.29|0
1686771300000|2023-06-14 19:35:00|1.57|0.37|1.56|0.36|1.59|0.39|1.54|0.34|0
1686771600000|2023-06-14 19:40:00|1.57|0.37|1.51|0.31|1.57|0.37|1.49|0.29|0
1686771900000|2023-06-14 19:45:00|1.52|0.32|1.46|0.26|1.53|0.33|1.45|0.25|0
1686772200000|2023-06-14 19:50:00|1.43|0.23|1.48|0.28|1.49|0.29|1.38|0.18|0
1686772500000|2023-06-14 19:55:00|1.47|0.27|1.61|0.41|1.61|0.41|1.47|0.27|0
1686772800000|2023-06-14 20:00:00|1.6|0.4|1.65|0.45|1.66|0.46|1.59|0.39|0
1686773100000|2023-06-14 20:05:00|1.64|0.44|1.64|0.44|1.65|0.45|1.63|0.43|0
1686773400000|2023-06-14 20:10:00|1.65|0.45|1.64|0.44|1.65|0.45|1.63|0.43|0
1686773700000|2023-06-14 20:15:00|1.84|0.24|1.82|0.22|1.85|0.25|1.82|0.22|0
1686774000000|2023-06-14 20:20:00|1.83|0.23|1.83|0.23|1.83|0.23|1.82|0.22|0
1686774300000|2023-06-14 20:25:00|1.84|0.24|1.84|0.24|1.84|0.24|1.83|0.23|0
1686774600000|2023-06-14 20:30:00|1.85|0.25|1.85|0.25|1.86|0.26|1.85|0.25|0
1686774900000|2023-06-14 20:35:00|1.86|0.26|1.87|0.27|1.87|0.27|1.86|0.26|0
1686775200000|2023-06-14 20:40:00|1.88|0.28|1.89|0.29|1.89|0.29|1.88|0.28|0
1686775500000|2023-06-14 20:45:00|1.88|0.28|1.89|0.29|1.9|0.3|1.88|0.28|0
1686775800000|2023-06-14 20:50:00|1.9|0.3|1.88|0.28|1.9|0.3|1.88|0.28|0
1686776100000|2023-06-14 20:55:00|1.89|0.29|1.88|0.28|1.89|0.29|1.85|0.25|0
1686776400000|2023-06-14 21:00:00|1.87|0.27|1.87|0.27|1.88|0.28|1.87|0.27|0
1686777300000|2023-06-14 21:15:00|1.86|0.26|1.88|0.28|1.88|0.28|1.86|0.26|0
1686777900000|2023-06-14 21:25:00|1.87|0.27|1.87|0.27|1.88|0.28|1.87|0.27|0
1686778200000|2023-06-14 21:30:00|1.86|0.26|1.87|0.27|1.87|0.27|1.86|0.26|0
1686778500000|2023-06-14 21:35:00|1.88|0.28|1.87|0.27|1.88|0.28|1.87|0.27|0
1686779400000|2023-06-14 21:50:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1686779700000|2023-06-14 21:55:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1686780000000|2023-06-14 22:00:00|1.85|0.25|1.87|0.27|1.88|0.28|1.83|0.23|0
1686780300000|2023-06-14 22:05:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1686780600000|2023-06-14 22:10:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1686780900000|2023-06-14 22:15:00|1.85|0.25|1.84|0.24|1.86|0.26|1.84|0.24|0
1686781200000|2023-06-14 22:20:00|1.85|0.25|1.84|0.24|1.85|0.25|1.84|0.24|0
1686781500000|2023-06-14 22:25:00|1.85|0.25|1.85|0.25|1.85|0.25|1.84|0.24|0
1686781800000|2023-06-14 22:30:00|1.84|0.24|1.85|0.25|1.85|0.25|1.84|0.24|0
1686782100000|2023-06-14 22:35:00|1.86|0.26|1.86|0.26|1.86|0.26|1.85|0.25|0
1686782400000|2023-06-14 22:40:00|1.87|0.27|1.87|0.27|1.87|0.27|1.87|0.27|0
1686782700000|2023-06-14 22:45:00|1.86|0.26|1.86|0.26|1.87|0.27|1.85|0.25|0
1686783000000|2023-06-14 22:50:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1686783300000|2023-06-14 22:55:00|1.85|0.25|1.81|0.21|1.85|0.25|1.81|0.21|0
1686783600000|2023-06-14 23:00:00|1.82|0.22|1.8|0.2|1.82|0.22|1.8|0.2|0
1686783900000|2023-06-14 23:05:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1686784200000|2023-06-14 23:10:00|1.81|0.21|1.8|0.2|1.81|0.21|1.79|0.19|0
1686784500000|2023-06-14 23:15:00|1.79|0.19|1.81|0.21|1.81|0.21|1.79|0.19|0
1686784800000|2023-06-14 23:20:00|1.8|0.2|1.8|0.2|1.8|0.2|1.8|0.2|0
1686785100000|2023-06-14 23:25:00|1.79|0.19|1.79|0.19|1.81|0.21|1.79|0.19|0
1686785400000|2023-06-14 23:30:00|1.8|0.2|1.79|0.19|1.8|0.2|1.79|0.19|0
1686785700000|2023-06-14 23:35:00|1.8|0.2|1.8|0.2|1.8|0.2|1.79|0.19|0
1686786000000|2023-06-14 23:40:00|1.79|0.19|1.79|0.19|1.79|0.19|1.78|0.18|0
1686786300000|2023-06-14 23:45:00|1.78|0.18|1.79|0.19|1.79|0.19|1.78|0.18|0
1686786600000|2023-06-14 23:50:00|1.8|0.2|1.79|0.19|1.8|0.2|1.79|0.19|0
1686786900000|2023-06-14 23:55:00|1.78|0.18|1.78|0.18|1.79|0.19|1.77|0.17|0
1686787200000|2023-06-15 00:00:00|1.79|0.19|1.78|0.18|1.79|0.19|1.77|0.17|0
1686787500000|2023-06-15 00:05:00|1.79|0.19|1.78|0.18|1.79|0.19|1.78|0.18|0
1686787800000|2023-06-15 00:10:00|1.77|0.17|1.76|0.16|1.77|0.17|1.76|0.16|0
1686788100000|2023-06-15 00:15:00|1.77|0.17|1.78|0.18|1.79|0.19|1.77|0.17|0
1686788400000|2023-06-15 00:20:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1686788700000|2023-06-15 00:25:00|1.78|0.18|1.77|0.17|1.78|0.18|1.77|0.17|0
1686789000000|2023-06-15 00:30:00|1.78|0.18|1.78|0.18|1.78|0.18|1.77|0.17|0
1686789300000|2023-06-15 00:35:00|1.79|0.19|1.79|0.19|1.79|0.19|1.78|0.18|0
1686789600000|2023-06-15 00:40:00|1.78|0.18|1.78|0.18|1.79|0.19|1.77|0.17|0
1686789900000|2023-06-15 00:45:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1686790200000|2023-06-15 00:50:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1686790500000|2023-06-15 00:55:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1686790800000|2023-06-15 01:00:00|1.79|0.19|1.78|0.18|1.79|0.19|1.78|0.18|0
1686791100000|2023-06-15 01:05:00|1.77|0.17|1.76|0.16|1.77|0.17|1.76|0.16|0
1686791400000|2023-06-15 01:10:00|1.75|0.15|1.9|0.3|1.91|0.31|1.75|0.15|0
1686791700000|2023-06-15 01:15:00|1.89|0.29|1.87|0.27|1.89|0.29|1.85|0.25|0
1686792000000|2023-06-15 01:20:00|1.86|0.26|1.85|0.25|1.87|0.27|1.84|0.24|0
1686792300000|2023-06-15 01:25:00|1.86|0.26|1.84|0.24|1.86|0.26|1.83|0.23|0
1686792600000|2023-06-15 01:30:00|1.85|0.25|1.84|0.24|1.86|0.26|1.84|0.24|0
1686792900000|2023-06-15 01:35:00|1.85|0.25|1.85|0.25|1.86|0.26|1.83|0.23|0
1686793200000|2023-06-15 01:40:00|1.84|0.24|1.83|0.23|1.85|0.25|1.83|0.23|0
1686793500000|2023-06-15 01:45:00|1.82|0.22|1.81|0.21|1.82|0.22|1.81|0.21|0
1686793800000|2023-06-15 01:50:00|1.82|0.22|1.83|0.23|1.84|0.24|1.81|0.21|0
1686794100000|2023-06-15 01:55:00|1.82|0.22|1.83|0.23|1.83|0.23|1.82|0.22|0
1686794400000|2023-06-15 02:00:00|1.82|0.22|1.83|0.23|1.84|0.24|1.82|0.22|0
1686794700000|2023-06-15 02:05:00|1.84|0.24|1.83|0.23|1.84|0.24|1.83|0.23|0
1686795000000|2023-06-15 02:10:00|1.82|0.22|1.82|0.22|1.83|0.23|1.81|0.21|0
1686795300000|2023-06-15 02:15:00|1.83|0.23|1.83|0.23|1.83|0.23|1.83|0.23|0
1686795900000|2023-06-15 02:25:00|1.82|0.22|1.83|0.23|1.84|0.24|1.82|0.22|0
1686796200000|2023-06-15 02:30:00|1.84|0.24|1.82|0.22|1.84|0.24|1.82|0.22|0
1686796500000|2023-06-15 02:35:00|1.83|0.23|1.84|0.24|1.84|0.24|1.82|0.22|0
1686796800000|2023-06-15 02:40:00|1.83|0.23|1.83|0.23|1.84|0.24|1.82|0.22|0
1686797100000|2023-06-15 02:45:00|1.84|0.24|1.84|0.24|1.84|0.24|1.83|0.23|0
1686797400000|2023-06-15 02:50:00|1.85|0.25|1.85|0.25|1.85|0.25|1.85|0.25|0
1686797700000|2023-06-15 02:55:00|1.86|0.26|1.85|0.25|1.86|0.26|1.85|0.25|0
1686798000000|2023-06-15 03:00:00|1.86|0.26|1.85|0.25|1.86|0.26|1.85|0.25|0
1686798300000|2023-06-15 03:05:00|1.86|0.26|1.87|0.27|1.87|0.27|1.86|0.26|0
1686798600000|2023-06-15 03:10:00|1.86|0.26|1.87|0.27|1.87|0.27|1.86|0.26|0
1686798900000|2023-06-15 03:15:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1686799200000|2023-06-15 03:20:00|1.87|0.27|1.87|0.27|1.87|0.27|1.86|0.26|0
1686799500000|2023-06-15 03:25:00|1.86|0.26|1.87|0.27|1.87|0.27|1.86|0.26|0
1686799800000|2023-06-15 03:30:00|1.88|0.28|1.88|0.28|1.88|0.28|1.87|0.27|0
1686800100000|2023-06-15 03:35:00|1.89|0.29|1.88|0.28|1.89|0.29|1.88|0.28|0
1686800400000|2023-06-15 03:40:00|1.89|0.29|1.88|0.28|1.89|0.29|1.88|0.28|0
1686800700000|2023-06-15 03:45:00|1.89|0.29|1.88|0.28|1.89|0.29|1.88|0.28|0
1686801300000|2023-06-15 03:55:00|1.89|0.29|1.89|0.29|1.89|0.29|1.88|0.28|0
1686801600000|2023-06-15 04:00:00|1.88|0.28|1.89|0.29|1.89|0.29|1.88|0.28|0
1686801900000|2023-06-15 04:05:00|1.9|0.3|1.9|0.3|1.9|0.3|1.89|0.29|0
1686802200000|2023-06-15 04:10:00|1.89|0.29|1.89|0.29|1.89|0.29|1.88|0.28|0
1686802500000|2023-06-15 04:15:00|1.9|0.3|1.9|0.3|1.91|0.31|1.9|0.3|0
1686802800000|2023-06-15 04:20:00|1.91|0.31|1.9|0.3|1.91|0.31|1.9|0.3|0
1686803100000|2023-06-15 04:25:00|1.89|0.29|1.89|0.29|1.9|0.3|1.89|0.29|0
1686803400000|2023-06-15 04:30:00|1.88|0.28|1.9|0.3|1.9|0.3|1.88|0.28|0
1686804000000|2023-06-15 04:40:00|1.89|0.29|1.89|0.29|1.9|0.3|1.89|0.29|0
1686804300000|2023-06-15 04:45:00|1.9|0.3|1.9|0.3|1.9|0.3|1.89|0.29|0
1686804600000|2023-06-15 04:50:00|1.89|0.29|1.9|0.3|1.9|0.3|1.89|0.29|0
1686804900000|2023-06-15 04:55:00|1.89|0.29|1.89|0.29|1.89|0.29|1.89|0.29|0
1686805200000|2023-06-15 05:00:00|1.9|0.3|1.87|0.27|1.9|0.3|1.87|0.27|0
1686805500000|2023-06-15 05:05:00|1.88|0.28|1.88|0.28|1.88|0.28|1.87|0.27|0
1686805800000|2023-06-15 05:10:00|1.87|0.27|1.87|0.27|1.87|0.27|1.86|0.26|0
1686806100000|2023-06-15 05:15:00|1.88|0.28|1.88|0.28|1.89|0.29|1.88|0.28|0
1686806400000|2023-06-15 05:20:00|1.89|0.29|1.88|0.28|1.89|0.29|1.88|0.28|0
1686806700000|2023-06-15 05:25:00|1.89|0.29|1.91|0.31|1.91|0.31|1.89|0.29|0
1686807000000|2023-06-15 05:30:00|1.92|0.32|1.91|0.31|1.92|0.32|1.9|0.3|0
1686807300000|2023-06-15 05:35:00|1.92|0.32|1.9|0.3|1.92|0.32|1.89|0.29|0
1686807600000|2023-06-15 05:40:00|1.89|0.29|1.89|0.29|1.9|0.3|1.88|0.28|0
1686807900000|2023-06-15 05:45:00|1.9|0.3|1.88|0.28|1.9|0.3|1.88|0.28|0
1686808200000|2023-06-15 05:50:00|1.89|0.29|1.88|0.28|1.89|0.29|1.88|0.28|0
1686808500000|2023-06-15 05:55:00|1.89|0.29|1.89|0.29|1.89|0.29|1.88|0.28|0
1686808800000|2023-06-15 06:00:00|1.88|0.28|1.85|0.25|1.88|0.28|1.85|0.25|0
1686809100000|2023-06-15 06:05:00|1.65|0.45|1.66|0.46|1.67|0.47|1.65|0.45|0
1686809400000|2023-06-15 06:10:00|1.67|0.47|1.67|0.47|1.67|0.47|1.66|0.46|0
1686809700000|2023-06-15 06:15:00|1.66|0.46|1.64|0.44|1.67|0.47|1.63|0.43|0
1686810000000|2023-06-15 06:20:00|1.63|0.43|1.65|0.45|1.65|0.45|1.63|0.43|0
1686810300000|2023-06-15 06:25:00|1.64|0.44|1.63|0.43|1.64|0.44|1.62|0.42|0
1686810600000|2023-06-15 06:30:00|1.62|0.42|1.62|0.42|1.63|0.43|1.62|0.42|0
1686810900000|2023-06-15 06:35:00|1.63|0.43|1.61|0.41|1.63|0.43|1.6|0.4|0
1686811200000|2023-06-15 06:40:00|1.62|0.42|1.62|0.42|1.63|0.43|1.61|0.41|0
1686811500000|2023-06-15 06:45:00|1.61|0.41|1.62|0.42|1.63|0.43|1.61|0.41|0
1686811800000|2023-06-15 06:50:00|1.63|0.43|1.63|0.43|1.63|0.43|1.63|0.43|0
1686812100000|2023-06-15 06:55:00|1.64|0.44|1.63|0.43|1.64|0.44|1.63|0.43|0
1686812400000|2023-06-15 07:00:00|1.62|0.42|1.57|0.37|1.62|0.42|1.57|0.37|0
1686812700000|2023-06-15 07:05:00|1.58|0.38|1.57|0.37|1.59|0.39|1.56|0.36|0
1686813000000|2023-06-15 07:10:00|1.56|0.36|1.58|0.38|1.58|0.38|1.56|0.36|0
1686813300000|2023-06-15 07:15:00|1.59|0.39|1.6|0.4|1.6|0.4|1.58|0.38|0
1686813600000|2023-06-15 07:20:00|1.61|0.41|1.6|0.4|1.62|0.42|1.6|0.4|0
1686813900000|2023-06-15 07:25:00|1.59|0.39|1.61|0.41|1.61|0.41|1.59|0.39|0
1686814200000|2023-06-15 07:30:00|1.62|0.42|1.62|0.42|1.63|0.43|1.61|0.41|0
1686814500000|2023-06-15 07:35:00|1.61|0.41|1.6|0.4|1.62|0.42|1.59|0.39|0
1686814800000|2023-06-15 07:40:00|1.61|0.41|1.6|0.4|1.61|0.41|1.58|0.38|0
1686815100000|2023-06-15 07:45:00|1.61|0.41|1.63|0.43|1.63|0.43|1.6|0.4|0
1686815400000|2023-06-15 07:50:00|1.64|0.44|1.64|0.44|1.64|0.44|1.63|0.43|0
1686815700000|2023-06-15 07:55:00|1.63|0.43|1.65|0.45|1.65|0.45|1.63|0.43|0
1686816000000|2023-06-15 08:00:00|1.64|0.44|1.66|0.46|1.67|0.47|1.64|0.44|0
1686816300000|2023-06-15 08:05:00|1.65|0.45|1.64|0.44|1.65|0.45|1.63|0.43|0
1686816600000|2023-06-15 08:10:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1686816900000|2023-06-15 08:15:00|1.64|0.44|1.66|0.46|1.66|0.46|1.64|0.44|0
1686817200000|2023-06-15 08:20:00|1.65|0.45|1.63|0.43|1.66|0.46|1.63|0.43|0
1686817500000|2023-06-15 08:25:00|1.62|0.42|1.63|0.43|1.63|0.43|1.62|0.42|0
1686817800000|2023-06-15 08:30:00|1.62|0.42|1.61|0.41|1.63|0.43|1.61|0.41|0
1686818100000|2023-06-15 08:35:00|1.62|0.42|1.6|0.4|1.62|0.42|1.6|0.4|0
1686818400000|2023-06-15 08:40:00|1.59|0.39|1.56|0.36|1.6|0.4|1.56|0.36|0
1686818700000|2023-06-15 08:45:00|1.57|0.37|1.57|0.37|1.58|0.38|1.55|0.35|0
1686819000000|2023-06-15 08:50:00|1.56|0.36|1.58|0.38|1.58|0.38|1.56|0.36|0
1686819300000|2023-06-15 08:55:00|1.57|0.37|1.56|0.36|1.58|0.38|1.56|0.36|0
1686819600000|2023-06-15 09:00:00|1.57|0.37|1.58|0.38|1.58|0.38|1.56|0.36|0
1686819900000|2023-06-15 09:05:00|1.57|0.37|1.56|0.36|1.58|0.38|1.55|0.35|0
1686820200000|2023-06-15 09:10:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1686820500000|2023-06-15 09:15:00|1.56|0.36|1.55|0.35|1.57|0.37|1.54|0.34|0
1686820800000|2023-06-15 09:20:00|1.54|0.34|1.53|0.33|1.55|0.35|1.52|0.32|0
1686821100000|2023-06-15 09:25:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1686821400000|2023-06-15 09:30:00|1.54|0.34|1.55|0.35|1.56|0.36|1.53|0.33|0
1686821700000|2023-06-15 09:35:00|1.54|0.34|1.55|0.35|1.56|0.36|1.54|0.34|0
1686822000000|2023-06-15 09:40:00|1.54|0.34|1.55|0.35|1.56|0.36|1.54|0.34|0
1686822300000|2023-06-15 09:45:00|1.56|0.36|1.53|0.33|1.56|0.36|1.53|0.33|0
1686822600000|2023-06-15 09:50:00|1.54|0.34|1.51|0.31|1.54|0.34|1.51|0.31|0
1686822900000|2023-06-15 09:55:00|1.52|0.32|1.54|0.34|1.54|0.34|1.52|0.32|0
1686823200000|2023-06-15 10:00:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1686823500000|2023-06-15 10:05:00|1.55|0.35|1.53|0.33|1.55|0.35|1.53|0.33|0
1686823800000|2023-06-15 10:10:00|1.54|0.34|1.52|0.32|1.54|0.34|1.51|0.31|0
1686824100000|2023-06-15 10:15:00|1.53|0.33|1.5|0.3|1.53|0.33|1.5|0.3|0
1686824400000|2023-06-15 10:20:00|1.51|0.31|1.49|0.29|1.52|0.32|1.49|0.29|0
1686824700000|2023-06-15 10:25:00|1.48|0.28|1.5|0.3|1.5|0.3|1.48|0.28|0
1686825000000|2023-06-15 10:30:00|1.51|0.31|1.48|0.28|1.51|0.31|1.47|0.27|0
1686825300000|2023-06-15 10:35:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1686825600000|2023-06-15 10:40:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1686825900000|2023-06-15 10:45:00|1.46|0.26|1.46|0.26|1.48|0.28|1.46|0.26|0
1686826200000|2023-06-15 10:50:00|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1686826500000|2023-06-15 10:55:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1686826800000|2023-06-15 11:00:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1686827100000|2023-06-15 11:05:00|1.47|0.27|1.55|0.35|1.56|0.36|1.47|0.27|0
1686827400000|2023-06-15 11:10:00|1.54|0.34|1.54|0.34|1.55|0.35|1.53|0.33|0
1686827700000|2023-06-15 11:15:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1686828000000|2023-06-15 11:20:00|1.55|0.35|1.56|0.36|1.56|0.36|1.54|0.34|0
1686828300000|2023-06-15 11:25:00|1.55|0.35|1.56|0.36|1.56|0.36|1.55|0.35|0
1686828600000|2023-06-15 11:30:00|1.57|0.37|1.59|0.39|1.59|0.39|1.56|0.36|0
1686828900000|2023-06-15 11:35:00|1.58|0.38|1.55|0.35|1.58|0.38|1.55|0.35|0
1686829200000|2023-06-15 11:40:00|1.56|0.36|1.56|0.36|1.57|0.37|1.55|0.35|0
1686829500000|2023-06-15 11:45:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1686829800000|2023-06-15 11:50:00|1.58|0.38|1.58|0.38|1.59|0.39|1.57|0.37|0
1686830100000|2023-06-15 11:55:00|1.59|0.39|1.58|0.38|1.59|0.39|1.57|0.37|0
1686830400000|2023-06-15 12:00:00|1.59|0.39|1.59|0.39|1.6|0.4|1.58|0.38|0
1686830700000|2023-06-15 12:05:00|1.6|0.4|1.59|0.39|1.6|0.4|1.58|0.38|0
1686831000000|2023-06-15 12:10:00|1.58|0.38|1.6|0.4|1.61|0.41|1.58|0.38|0
1686831300000|2023-06-15 12:15:00|1.58|0.38|1.57|0.37|1.6|0.4|1.56|0.36|0
1686831600000|2023-06-15 12:20:00|1.58|0.38|1.55|0.35|1.58|0.38|1.54|0.34|0
1686831900000|2023-06-15 12:25:00|1.54|0.34|1.56|0.36|1.56|0.36|1.54|0.34|0
1686832200000|2023-06-15 12:30:00|1.55|0.35|1.56|0.36|1.59|0.39|1.54|0.34|0
1686832500000|2023-06-15 12:35:00|1.55|0.35|1.48|0.28|1.56|0.36|1.48|0.28|0
1686832800000|2023-06-15 12:40:00|1.49|0.29|1.52|0.32|1.52|0.32|1.48|0.28|0
1686833100000|2023-06-15 12:45:00|1.53|0.33|1.62|0.42|1.62|0.42|1.52|0.32|0
1686833400000|2023-06-15 12:50:00|1.61|0.41|1.65|0.45|1.65|0.45|1.61|0.41|0
1686833700000|2023-06-15 12:55:00|1.64|0.44|1.63|0.43|1.64|0.44|1.63|0.43|0
1686834000000|2023-06-15 13:00:00|1.64|0.44|1.66|0.46|1.66|0.46|1.62|0.42|0
1686834300000|2023-06-15 13:05:00|1.67|0.47|1.67|0.47|1.68|0.48|1.65|0.45|0
1686834600000|2023-06-15 13:10:00|1.66|0.46|1.65|0.45|1.67|0.47|1.64|0.44|0
1686834900000|2023-06-15 13:15:00|1.66|0.46|1.72|0.52|1.72|0.52|1.65|0.45|0
1686835200000|2023-06-15 13:20:00|1.71|0.51|1.69|0.49|1.71|0.51|1.69|0.49|0
1686835500000|2023-06-15 13:25:00|1.68|0.48|1.67|0.47|1.7|0.5|1.67|0.47|0
1686835800000|2023-06-15 13:30:00|1.68|0.48|1.69|0.49|1.73|0.53|1.67|0.47|0
1686836100000|2023-06-15 13:35:00|1.7|0.5|1.77|0.57|1.79|0.59|1.68|0.48|0
1686836400000|2023-06-15 13:40:00|1.78|0.58|1.64|0.44|1.82|0.62|1.58|0.38|0
1686836700000|2023-06-15 13:45:00|1.63|0.43|1.67|0.47|1.71|0.51|1.62|0.42|0
1686837000000|2023-06-15 13:50:00|1.69|0.49|1.76|0.56|1.79|0.59|1.68|0.48|0
1686837300000|2023-06-15 13:55:00|1.74|0.54|1.84|0.64|1.85|0.65|1.72|0.52|0
1686837600000|2023-06-15 14:00:00|1.86|0.66|1.89|0.69|1.9|0.7|1.81|0.61|0
1686837900000|2023-06-15 14:05:00|1.9|0.7|1.92|0.72|1.96|0.76|1.84|0.64|0
1686838200000|2023-06-15 14:10:00|1.93|0.73|1.9|0.7|1.94|0.74|1.88|0.68|0
1686838500000|2023-06-15 14:15:00|1.89|0.69|1.88|0.68|1.9|0.7|1.83|0.63|0
1686838800000|2023-06-15 14:20:00|1.87|0.67|1.87|0.67|1.94|0.74|1.85|0.65|0
1686839100000|2023-06-15 14:25:00|1.88|0.68|1.96|0.76|1.98|0.78|1.88|0.68|0
1686839400000|2023-06-15 14:30:00|1.97|0.77|1.89|0.69|1.97|0.77|1.85|0.65|0
1686839700000|2023-06-15 14:35:00|1.88|0.68|1.81|0.61|1.89|0.69|1.79|0.59|0
1686840000000|2023-06-15 14:40:00|1.8|0.6|1.89|0.69|1.91|0.71|1.8|0.6|0
1686840300000|2023-06-15 14:45:00|1.9|0.7|1.96|0.76|2|0.8|1.9|0.7|0
1686840600000|2023-06-15 14:50:00|1.95|0.75|1.92|0.72|1.95|0.75|1.88|0.68|0
1686840900000|2023-06-15 14:55:00|1.91|0.71|1.94|0.74|1.96|0.76|1.9|0.7|0
1686841200000|2023-06-15 15:00:00|1.95|0.75|1.99|0.79|2|0.8|1.93|0.73|0
1686841500000|2023-06-15 15:05:00|1.98|0.78|1.98|0.78|2.01|0.81|1.92|0.72|0
1686841800000|2023-06-15 15:10:00|1.97|0.77|2.02|0.82|2.04|0.84|1.96|0.76|0
1686842100000|2023-06-15 15:15:00|2.01|0.81|2.03|0.83|2.09|0.89|2.01|0.81|0
1686842400000|2023-06-15 15:20:00|2.02|0.82|2.08|0.88|2.09|0.89|2.02|0.82|0
1686842700000|2023-06-15 15:25:00|2.07|0.87|2.15|0.95|2.15|0.95|2.07|0.87|0
1686843000000|2023-06-15 15:30:00|2.14|0.94|2.13|0.93|2.14|0.94|2.08|0.88|0
1686843300000|2023-06-15 15:35:00|2.12|0.92|2.3|1.1|2.31|1.11|2.12|0.92|0
1686843600000|2023-06-15 15:40:00|2.31|1.11|2.24|1.04|2.33|1.13|2.22|1.02|0
1686843900000|2023-06-15 15:45:00|2.25|1.05|2.15|0.95|2.27|1.07|2.13|0.93|0
1686844200000|2023-06-15 15:50:00|2.16|0.96|2.22|1.02|2.23|1.03|2.14|0.94|0
1686844500000|2023-06-15 15:55:00|2.21|1.01|2.24|1.04|2.25|1.05|2.2|1|0
1686844800000|2023-06-15 16:00:00|2.23|1.03|2.24|1.04|2.27|1.07|2.23|1.03|0
1686845100000|2023-06-15 16:05:00|2.25|1.05|2.25|1.05|2.26|1.06|2.21|1.01|0
1686845400000|2023-06-15 16:10:00|2.26|1.06|2.18|0.98|2.26|1.06|2.18|0.98|0
1686845700000|2023-06-15 16:15:00|2.19|0.99|2.23|1.03|2.23|1.03|2.18|0.98|0
1686846000000|2023-06-15 16:20:00|2.22|1.02|2.28|1.08|2.29|1.09|2.22|1.02|0
1686846300000|2023-06-15 16:25:00|2.27|1.07|2.28|1.08|2.29|1.09|2.26|1.06|0
1686846600000|2023-06-15 16:30:00|2.29|1.09|2.24|1.04|2.31|1.11|2.22|1.02|0
1686846900000|2023-06-15 16:35:00|2.25|1.05|2.27|1.07|2.28|1.08|2.21|1.01|0
1686847200000|2023-06-15 16:40:00|2.28|1.08|2.27|1.07|2.32|1.12|2.26|1.06|0
1686847500000|2023-06-15 16:45:00|2.26|1.06|2.26|1.06|2.27|1.07|2.21|1.01|0
1686847800000|2023-06-15 16:50:00|2.27|1.07|2.25|1.05|2.27|1.07|2.23|1.03|0
1686848100000|2023-06-15 16:55:00|2.24|1.04|2.26|1.06|2.27|1.07|2.22|1.02|0
1686848400000|2023-06-15 17:00:00|2.27|1.07|2.22|1.02|2.27|1.07|2.2|1|0
1686848700000|2023-06-15 17:05:00|2.21|1.01|2.17|0.97|2.24|1.04|2.15|0.95|0
1686849000000|2023-06-15 17:10:00|2.16|0.96|2.14|0.94|2.2|1|2.14|0.94|0
1686849300000|2023-06-15 17:15:00|2.04|0.84|2.07|0.87|2.07|0.87|2.04|0.84|0
1686849600000|2023-06-15 17:20:00|2.08|0.88|2.12|0.92|2.13|0.93|2.08|0.88|0
1686849900000|2023-06-15 17:25:00|2.11|0.91|2.17|0.97|2.17|0.97|2.11|0.91|0
1686850200000|2023-06-15 17:30:00|2.18|0.98|2.18|0.98|2.19|0.99|2.17|0.97|0
1686850500000|2023-06-15 17:35:00|2.19|0.99|2.17|0.97|2.21|1.01|2.15|0.95|0
1686850800000|2023-06-15 17:40:00|2.18|0.98|2.23|1.03|2.24|1.04|2.16|0.96|0
1686851100000|2023-06-15 17:45:00|2.24|1.04|2.28|1.08|2.29|1.09|2.24|1.04|0
1686851400000|2023-06-15 17:50:00|2.27|1.07|2.31|1.11|2.31|1.11|2.27|1.07|0
1686851700000|2023-06-15 17:55:00|2.32|1.12|2.33|1.13|2.36|1.16|2.32|1.12|0
1686852000000|2023-06-15 18:00:00|2.34|1.14|2.34|1.14|2.39|1.19|2.33|1.13|0
1686852300000|2023-06-15 18:05:00|2.33|1.13|2.28|1.08|2.34|1.14|2.24|1.04|0
1686852600000|2023-06-15 18:10:00|2.27|1.07|2.26|1.06|2.32|1.12|2.26|1.06|0
1686852900000|2023-06-15 18:15:00|2.27|1.07|2.26|1.06|2.3|1.1|2.25|1.05|0
1686853200000|2023-06-15 18:20:00|2.25|1.05|2.32|1.12|2.33|1.13|2.24|1.04|0
1686853500000|2023-06-15 18:25:00|2.33|1.13|2.35|1.15|2.38|1.18|2.3|1.1|0
1686853800000|2023-06-15 18:30:00|2.36|1.16|2.41|1.21|2.42|1.22|2.35|1.15|0
1686854100000|2023-06-15 18:35:00|2.42|1.22|2.42|1.22|2.49|1.29|2.42|1.22|0
1686854400000|2023-06-15 18:40:00|2.43|1.23|2.51|1.31|2.52|1.32|2.43|1.23|0
1686854700000|2023-06-15 18:45:00|2.52|1.32|2.51|1.31|2.53|1.33|2.46|1.26|0
1686855000000|2023-06-15 18:50:00|2.5|1.3|2.65|1.45|2.65|1.45|2.5|1.3|0
1686855300000|2023-06-15 18:55:00|2.64|1.44|2.7|1.5|2.76|1.56|2.61|1.41|0
1686855600000|2023-06-15 19:00:00|2.73|1.53|2.58|1.38|2.74|1.54|2.57|1.37|0
1686855900000|2023-06-15 19:05:00|2.59|1.39|2.6|1.4|2.62|1.42|2.5|1.3|0
1686856200000|2023-06-15 19:10:00|2.57|1.37|2.67|1.47|2.67|1.47|2.57|1.37|0
1686856500000|2023-06-15 19:15:00|2.68|1.48|2.55|1.35|2.73|1.53|2.53|1.33|0
1686856800000|2023-06-15 19:20:00|2.54|1.34|2.51|1.31|2.58|1.38|2.49|1.29|0
1686857100000|2023-06-15 19:25:00|2.5|1.3|2.56|1.36|2.56|1.36|2.48|1.28|0
1686857400000|2023-06-15 19:30:00|2.55|1.35|2.54|1.34|2.61|1.41|2.54|1.34|0
1686857700000|2023-06-15 19:35:00|2.55|1.35|2.48|1.28|2.55|1.35|2.44|1.24|0
1686858000000|2023-06-15 19:40:00|2.49|1.29|2.49|1.29|2.55|1.35|2.47|1.27|0
1686858300000|2023-06-15 19:45:00|2.5|1.3|2.56|1.36|2.57|1.37|2.46|1.26|0
1686858600000|2023-06-15 19:50:00|2.57|1.37|2.5|1.3|2.64|1.44|2.49|1.29|0
1686858900000|2023-06-15 19:55:00|2.48|1.28|2.45|1.25|2.48|1.28|2.35|1.15|0
1686859200000|2023-06-15 20:00:00|2.41|1.21|2.38|1.18|2.45|1.25|2.38|1.18|0
1686859500000|2023-06-15 20:05:00|2.37|1.17|2.36|1.16|2.38|1.18|2.34|1.14|0
1686859800000|2023-06-15 20:10:00|2.37|1.17|2.34|1.14|2.37|1.17|2.32|1.12|0
1686860100000|2023-06-15 20:15:00|2.53|0.93|2.58|0.98|2.58|0.98|2.53|0.93|0
1686860400000|2023-06-15 20:20:00|2.57|0.97|2.57|0.97|2.59|0.99|2.57|0.97|0
1686860700000|2023-06-15 20:25:00|2.58|0.98|2.59|0.99|2.59|0.99|2.57|0.97|0
1686861000000|2023-06-15 20:30:00|2.58|0.98|2.56|0.96|2.58|0.98|2.55|0.95|0
1686861300000|2023-06-15 20:35:00|2.55|0.95|2.56|0.96|2.56|0.96|2.55|0.95|0
1686861600000|2023-06-15 20:40:00|2.55|0.95|2.56|0.96|2.57|0.97|2.55|0.95|0
1686861900000|2023-06-15 20:45:00|2.55|0.95|2.56|0.96|2.56|0.96|2.54|0.94|0
1686862200000|2023-06-15 20:50:00|2.55|0.95|2.56|0.96|2.58|0.98|2.55|0.95|0
1686862500000|2023-06-15 20:55:00|2.57|0.97|2.56|0.96|2.57|0.97|2.54|0.94|0
1686862800000|2023-06-15 21:00:00|2.55|0.95|2.58|0.98|2.58|0.98|2.55|0.95|0
1686863100000|2023-06-15 21:05:00|2.57|0.97|2.57|0.97|2.58|0.98|2.57|0.97|0
1686863700000|2023-06-15 21:15:00|2.58|0.98|2.57|0.97|2.58|0.98|2.57|0.97|0
1686864300000|2023-06-15 21:25:00|2.59|0.99|2.58|0.98|2.59|0.99|2.58|0.98|0
1686864600000|2023-06-15 21:30:00|2.59|0.99|2.59|0.99|2.59|0.99|2.58|0.98|0
1686864900000|2023-06-15 21:35:00|2.6|1|2.6|1|2.62|1.02|2.6|1|0
1686865500000|2023-06-15 21:45:00|2.59|0.99|2.59|0.99|2.6|1|2.59|0.99|0
1686866100000|2023-06-15 21:55:00|2.6|1|2.6|1|2.6|1|2.6|1|0
1686866400000|2023-06-15 22:00:00|2.58|0.98|2.53|0.93|2.58|0.98|2.53|0.93|0
1686866700000|2023-06-15 22:05:00|2.54|0.94|2.54|0.94|2.55|0.95|2.53|0.93|0
1686867000000|2023-06-15 22:10:00|2.55|0.95|2.54|0.94|2.57|0.97|2.54|0.94|0
1686867300000|2023-06-15 22:15:00|2.55|0.95|2.55|0.95|2.58|0.98|2.55|0.95|0
1686867600000|2023-06-15 22:20:00|2.56|0.96|2.53|0.93|2.56|0.96|2.53|0.93|0
1686867900000|2023-06-15 22:25:00|2.54|0.94|2.55|0.95|2.56|0.96|2.53|0.93|0
1686868200000|2023-06-15 22:30:00|2.56|0.96|2.53|0.93|2.56|0.96|2.52|0.92|0
1686868500000|2023-06-15 22:35:00|2.52|0.92|2.52|0.92|2.53|0.93|2.51|0.91|0
1686868800000|2023-06-15 22:40:00|2.53|0.93|2.52|0.92|2.53|0.93|2.51|0.91|0
1686869100000|2023-06-15 22:45:00|2.51|0.91|2.5|0.9|2.53|0.93|2.5|0.9|0
1686869400000|2023-06-15 22:50:00|2.51|0.91|2.5|0.9|2.51|0.91|2.5|0.9|0
1686870000000|2023-06-15 23:00:00|2.51|0.91|2.53|0.93|2.53|0.93|2.5|0.9|0
1686870300000|2023-06-15 23:05:00|2.52|0.92|2.53|0.93|2.53|0.93|2.52|0.92|0
1686870600000|2023-06-15 23:10:00|2.52|0.92|2.53|0.93|2.53|0.93|2.52|0.92|0
1686870900000|2023-06-15 23:15:00|2.52|0.92|2.53|0.93|2.53|0.93|2.52|0.92|0
1686871200000|2023-06-15 23:20:00|2.52|0.92|2.53|0.93|2.53|0.93|2.52|0.92|0
1686871500000|2023-06-15 23:25:00|2.52|0.92|2.52|0.92|2.52|0.92|2.52|0.92|0
1686871800000|2023-06-15 23:30:00|2.51|0.91|2.51|0.91|2.52|0.92|2.51|0.91|0
1686872100000|2023-06-15 23:35:00|2.5|0.9|2.51|0.91|2.51|0.91|2.49|0.89|0
1686872400000|2023-06-15 23:40:00|2.52|0.92|2.53|0.93|2.53|0.93|2.51|0.91|0
1686872700000|2023-06-15 23:45:00|2.52|0.92|2.51|0.91|2.52|0.92|2.5|0.9|0
1686873000000|2023-06-15 23:50:00|2.52|0.92|2.51|0.91|2.52|0.92|2.51|0.91|0
1686873300000|2023-06-15 23:55:00|2.52|0.92|2.51|0.91|2.52|0.92|2.5|0.9|0
1686873600000|2023-06-16 00:00:00|2.5|0.9|2.5|0.9|2.51|0.91|2.49|0.89|0
1686873900000|2023-06-16 00:05:00|2.51|0.91|2.48|0.88|2.51|0.91|2.47|0.87|0
1686874200000|2023-06-16 00:10:00|2.49|0.89|2.48|0.88|2.49|0.89|2.47|0.87|0
1686874500000|2023-06-16 00:15:00|2.47|0.87|2.48|0.88|2.49|0.89|2.47|0.87|0
1686874800000|2023-06-16 00:20:00|2.49|0.89|2.47|0.87|2.49|0.89|2.46|0.86|0
1686875100000|2023-06-16 00:25:00|2.46|0.86|2.47|0.87|2.47|0.87|2.46|0.86|0
1686875400000|2023-06-16 00:30:00|2.46|0.86|2.44|0.84|2.47|0.87|2.43|0.83|0
1686875700000|2023-06-16 00:35:00|2.45|0.85|2.45|0.85|2.45|0.85|2.44|0.84|0
1686876000000|2023-06-16 00:40:00|2.46|0.86|2.45|0.85|2.46|0.86|2.45|0.85|0
1686876300000|2023-06-16 00:45:00|2.46|0.86|2.45|0.85|2.46|0.86|2.44|0.84|0
1686876600000|2023-06-16 00:50:00|2.44|0.84|2.44|0.84|2.45|0.85|2.43|0.83|0
1686876900000|2023-06-16 00:55:00|2.45|0.85|2.56|0.96|2.56|0.96|2.44|0.84|0
1686877200000|2023-06-16 01:00:00|2.57|0.97|2.6|1|2.6|1|2.56|0.96|0
1686877500000|2023-06-16 01:05:00|2.59|0.99|2.57|0.97|2.59|0.99|2.57|0.97|0
1686877800000|2023-06-16 01:10:00|2.56|0.96|2.57|0.97|2.57|0.97|2.56|0.96|0
1686878100000|2023-06-16 01:15:00|2.58|0.98|2.56|0.96|2.58|0.98|2.56|0.96|0
1686878400000|2023-06-16 01:20:00|2.55|0.95|2.56|0.96|2.56|0.96|2.54|0.94|0
1686878700000|2023-06-16 01:25:00|2.55|0.95|2.54|0.94|2.56|0.96|2.54|0.94|0
1686879000000|2023-06-16 01:30:00|2.53|0.93|2.52|0.92|2.54|0.94|2.52|0.92|0
1686879300000|2023-06-16 01:35:00|2.53|0.93|2.53|0.93|2.54|0.94|2.53|0.93|0
1686879600000|2023-06-16 01:40:00|2.52|0.92|2.54|0.94|2.55|0.95|2.52|0.92|0
1686879900000|2023-06-16 01:45:00|2.55|0.95|2.55|0.95|2.57|0.97|2.55|0.95|0
1686880200000|2023-06-16 01:50:00|2.54|0.94|2.55|0.95|2.55|0.95|2.54|0.94|0
1686880500000|2023-06-16 01:55:00|2.54|0.94|2.52|0.92|2.55|0.95|2.52|0.92|0
1686880800000|2023-06-16 02:00:00|2.53|0.93|2.51|0.91|2.53|0.93|2.51|0.91|0
1686881100000|2023-06-16 02:05:00|2.52|0.92|2.51|0.91|2.52|0.92|2.51|0.91|0
1686881400000|2023-06-16 02:10:00|2.5|0.9|2.51|0.91|2.52|0.92|2.5|0.9|0
1686881700000|2023-06-16 02:15:00|2.52|0.92|2.52|0.92|2.52|0.92|2.51|0.91|0
1686882000000|2023-06-16 02:20:00|2.51|0.91|2.52|0.92|2.52|0.92|2.5|0.9|0
1686882300000|2023-06-16 02:25:00|2.53|0.93|2.52|0.92|2.53|0.93|2.52|0.92|0
1686882600000|2023-06-16 02:30:00|2.53|0.93|2.53|0.93|2.53|0.93|2.52|0.92|0
1686882900000|2023-06-16 02:35:00|2.52|0.92|2.53|0.93|2.53|0.93|2.52|0.92|0
1686883200000|2023-06-16 02:40:00|2.52|0.92|2.52|0.92|2.52|0.92|2.51|0.91|0
1686883500000|2023-06-16 02:45:00|2.53|0.93|2.53|0.93|2.54|0.94|2.52|0.92|0
1686883800000|2023-06-16 02:50:00|2.54|0.94|2.55|0.95|2.56|0.96|2.53|0.93|0
1686884100000|2023-06-16 02:55:00|2.56|0.96|2.53|0.93|2.56|0.96|2.53|0.93|0
1686884400000|2023-06-16 03:00:00|2.54|0.94|2.55|0.95|2.56|0.96|2.53|0.93|0
1686884700000|2023-06-16 03:05:00|2.56|0.96|2.53|0.93|2.56|0.96|2.53|0.93|0
1686885000000|2023-06-16 03:10:00|2.54|0.94|2.52|0.92|2.54|0.94|2.52|0.92|0
1686885300000|2023-06-16 03:15:00|2.53|0.93|2.51|0.91|2.53|0.93|2.51|0.91|0
1686885600000|2023-06-16 03:20:00|2.52|0.92|2.52|0.92|2.52|0.92|2.51|0.91|0
1686885900000|2023-06-16 03:25:00|2.53|0.93|2.54|0.94|2.54|0.94|2.53|0.93|0
1686886200000|2023-06-16 03:30:00|2.55|0.95|2.57|0.97|2.58|0.98|2.54|0.94|0
1686886500000|2023-06-16 03:35:00|2.56|0.96|2.56|0.96|2.56|0.96|2.54|0.94|0
1686886800000|2023-06-16 03:40:00|2.55|0.95|2.57|0.97|2.58|0.98|2.55|0.95|0
1686887100000|2023-06-16 03:45:00|2.56|0.96|2.56|0.96|2.57|0.97|2.56|0.96|0
1686887400000|2023-06-16 03:50:00|2.55|0.95|2.58|0.98|2.58|0.98|2.55|0.95|0
1686887700000|2023-06-16 03:55:00|2.57|0.97|2.6|1|2.6|1|2.57|0.97|0
1686888000000|2023-06-16 04:00:00|2.59|0.99|2.58|0.98|2.6|1|2.58|0.98|0
1686888300000|2023-06-16 04:05:00|2.59|0.99|2.6|1|2.6|1|2.58|0.98|0
1686888600000|2023-06-16 04:10:00|2.61|1.01|2.62|1.02|2.62|1.02|2.61|1.01|0
1686888900000|2023-06-16 04:15:00|2.63|1.03|2.64|1.04|2.65|1.05|2.63|1.03|0
1686889200000|2023-06-16 04:20:00|2.63|1.03|2.63|1.03|2.63|1.03|2.63|1.03|0
1686889500000|2023-06-16 04:25:00|2.64|1.04|2.64|1.04|2.64|1.04|2.63|1.03|0
1686889800000|2023-06-16 04:30:00|2.65|1.05|2.63|1.03|2.65|1.05|2.63|1.03|0
1686890100000|2023-06-16 04:35:00|2.62|1.02|2.63|1.03|2.63|1.03|2.62|1.02|0
1686890400000|2023-06-16 04:40:00|2.64|1.04|2.64|1.04|2.64|1.04|2.63|1.03|0
1686890700000|2023-06-16 04:45:00|2.63|1.03|2.61|1.01|2.64|1.04|2.61|1.01|0
1686891300000|2023-06-16 04:55:00|2.6|1|2.61|1.01|2.62|1.02|2.6|1|0
1686891600000|2023-06-16 05:00:00|2.6|1|2.59|0.99|2.6|1|2.59|0.99|0
1686891900000|2023-06-16 05:05:00|2.6|1|2.59|0.99|2.61|1.01|2.59|0.99|0
1686892200000|2023-06-16 05:10:00|2.6|1|2.6|1|2.61|1.01|2.59|0.99|0
1686892500000|2023-06-16 05:15:00|2.61|1.01|2.62|1.02|2.62|1.02|2.6|1|0
1686892800000|2023-06-16 05:20:00|2.63|1.03|2.64|1.04|2.64|1.04|2.62|1.02|0
1686893100000|2023-06-16 05:25:00|2.65|1.05|2.64|1.04|2.67|1.07|2.64|1.04|0
1686893400000|2023-06-16 05:30:00|2.65|1.05|2.66|1.06|2.67|1.07|2.64|1.04|0
1686893700000|2023-06-16 05:35:00|2.65|1.05|2.66|1.06|2.66|1.06|2.64|1.04|0
1686894000000|2023-06-16 05:40:00|2.65|1.05|2.67|1.07|2.67|1.07|2.65|1.05|0
1686894300000|2023-06-16 05:45:00|2.66|1.06|2.67|1.07|2.67|1.07|2.66|1.06|0
1686894600000|2023-06-16 05:50:00|2.66|1.06|2.66|1.06|2.68|1.08|2.65|1.05|0
1686894900000|2023-06-16 05:55:00|2.65|1.05|2.68|1.08|2.69|1.09|2.64|1.04|0
1686895200000|2023-06-16 06:00:00|2.67|1.07|2.61|1.01|2.68|1.08|2.6|1|0
1686895500000|2023-06-16 06:05:00|2.41|1.21|2.43|1.23|2.45|1.25|2.41|1.21|0
1686895800000|2023-06-16 06:10:00|2.44|1.24|2.47|1.27|2.47|1.27|2.43|1.23|0
1686896100000|2023-06-16 06:15:00|2.46|1.26|2.52|1.32|2.52|1.32|2.45|1.25|0
1686896400000|2023-06-16 06:20:00|2.53|1.33|2.54|1.34|2.55|1.35|2.51|1.31|0
1686896700000|2023-06-16 06:25:00|2.53|1.33|2.53|1.33|2.54|1.34|2.51|1.31|0
1686897000000|2023-06-16 06:30:00|2.52|1.32|2.53|1.33|2.54|1.34|2.5|1.3|0
1686897300000|2023-06-16 06:35:00|2.54|1.34|2.51|1.31|2.54|1.34|2.5|1.3|0
1686897600000|2023-06-16 06:40:00|2.5|1.3|2.49|1.29|2.51|1.31|2.48|1.28|0
1686897900000|2023-06-16 06:45:00|2.5|1.3|2.49|1.29|2.5|1.3|2.48|1.28|0
1686898200000|2023-06-16 06:50:00|2.5|1.3|2.5|1.3|2.51|1.31|2.48|1.28|0
1686898500000|2023-06-16 06:55:00|2.49|1.29|2.47|1.27|2.49|1.29|2.46|1.26|0
1686898800000|2023-06-16 07:00:00|2.46|1.26|2.43|1.23|2.47|1.27|2.41|1.21|0
1686899100000|2023-06-16 07:05:00|2.42|1.22|2.39|1.19|2.43|1.23|2.37|1.17|0
1686899400000|2023-06-16 07:10:00|2.4|1.2|2.36|1.16|2.4|1.2|2.34|1.14|0
1686899700000|2023-06-16 07:15:00|2.35|1.15|2.4|1.2|2.41|1.21|2.35|1.15|0
1686900000000|2023-06-16 07:20:00|2.39|1.19|2.38|1.18|2.43|1.23|2.38|1.18|0
1686900300000|2023-06-16 07:25:00|2.39|1.19|2.42|1.22|2.42|1.22|2.38|1.18|0
1686900600000|2023-06-16 07:30:00|2.41|1.21|2.42|1.22|2.43|1.23|2.4|1.2|0
1686900900000|2023-06-16 07:35:00|2.43|1.23|2.43|1.23|2.46|1.26|2.4|1.2|0
1686901200000|2023-06-16 07:40:00|2.42|1.22|2.45|1.25|2.46|1.26|2.42|1.22|0
1686901500000|2023-06-16 07:45:00|2.44|1.24|2.45|1.25|2.47|1.27|2.43|1.23|0
1686901800000|2023-06-16 07:50:00|2.46|1.26|2.44|1.24|2.46|1.26|2.44|1.24|0
1686902100000|2023-06-16 07:55:00|2.45|1.25|2.45|1.25|2.48|1.28|2.43|1.23|0
1686902400000|2023-06-16 08:00:00|2.47|1.27|2.46|1.26|2.48|1.28|2.45|1.25|0
1686902700000|2023-06-16 08:05:00|2.45|1.25|2.44|1.24|2.46|1.26|2.43|1.23|0
1686903000000|2023-06-16 08:10:00|2.45|1.25|2.44|1.24|2.46|1.26|2.44|1.24|0
1686903300000|2023-06-16 08:15:00|2.43|1.23|2.49|1.29|2.49|1.29|2.43|1.23|0
1686903600000|2023-06-16 08:20:00|2.5|1.3|2.51|1.31|2.51|1.31|2.48|1.28|0
1686903900000|2023-06-16 08:25:00|2.52|1.32|2.56|1.36|2.57|1.37|2.51|1.31|0
1686904200000|2023-06-16 08:30:00|2.57|1.37|2.59|1.39|2.62|1.42|2.56|1.36|0
1686904500000|2023-06-16 08:35:00|2.58|1.38|2.61|1.41|2.61|1.41|2.58|1.38|0
1686904800000|2023-06-16 08:40:00|2.62|1.42|2.64|1.44|2.65|1.45|2.61|1.41|0
1686905100000|2023-06-16 08:45:00|2.65|1.45|2.6|1.4|2.66|1.46|2.59|1.39|0
1686905400000|2023-06-16 08:50:00|2.61|1.41|2.61|1.41|2.61|1.41|2.58|1.38|0
1686905700000|2023-06-16 08:55:00|2.62|1.42|2.63|1.43|2.63|1.43|2.61|1.41|0
1686906000000|2023-06-16 09:00:00|2.62|1.42|2.66|1.46|2.66|1.46|2.62|1.42|0
1686906300000|2023-06-16 09:05:00|2.65|1.45|2.66|1.46|2.66|1.46|2.63|1.43|0
1686906600000|2023-06-16 09:10:00|2.65|1.45|2.62|1.42|2.66|1.46|2.62|1.42|0
1686906900000|2023-06-16 09:15:00|2.63|1.43|2.63|1.43|2.64|1.44|2.6|1.4|0
1686907200000|2023-06-16 09:20:00|2.62|1.42|2.62|1.42|2.63|1.43|2.6|1.4|0
1686907500000|2023-06-16 09:25:00|2.61|1.41|2.61|1.41|2.62|1.42|2.59|1.39|0
1686907800000|2023-06-16 09:30:00|2.6|1.4|2.6|1.4|2.61|1.41|2.58|1.38|0
1686908100000|2023-06-16 09:35:00|2.61|1.41|2.58|1.38|2.61|1.41|2.58|1.38|0
1686908400000|2023-06-16 09:40:00|2.59|1.39|2.62|1.42|2.62|1.42|2.58|1.38|0
1686908700000|2023-06-16 09:45:00|2.63|1.43|2.6|1.4|2.63|1.43|2.59|1.39|0
1686909000000|2023-06-16 09:50:00|2.61|1.41|2.6|1.4|2.62|1.42|2.57|1.37|0
1686909300000|2023-06-16 09:55:00|2.59|1.39|2.59|1.39|2.6|1.4|2.57|1.37|0
1686909600000|2023-06-16 10:00:00|2.58|1.38|2.58|1.38|2.61|1.41|2.58|1.38|0
1686909900000|2023-06-16 10:05:00|2.59|1.39|2.57|1.37|2.6|1.4|2.56|1.36|0
1686910200000|2023-06-16 10:10:00|2.56|1.36|2.53|1.33|2.57|1.37|2.53|1.33|0
1686910500000|2023-06-16 10:15:00|2.52|1.32|2.5|1.3|2.52|1.32|2.5|1.3|0
1686910800000|2023-06-16 10:20:00|2.49|1.29|2.51|1.31|2.53|1.33|2.46|1.26|0
1686911100000|2023-06-16 10:25:00|2.5|1.3|2.48|1.28|2.51|1.31|2.48|1.28|0
1686911400000|2023-06-16 10:30:00|2.47|1.27|2.49|1.29|2.52|1.32|2.47|1.27|0
1686911700000|2023-06-16 10:35:00|2.5|1.3|2.5|1.3|2.51|1.31|2.48|1.28|0
1686912000000|2023-06-16 10:40:00|2.51|1.31|2.51|1.31|2.53|1.33|2.49|1.29|0
1686912300000|2023-06-16 10:45:00|2.52|1.32|2.5|1.3|2.52|1.32|2.49|1.29|0
1686912600000|2023-06-16 10:50:00|2.49|1.29|2.49|1.29|2.5|1.3|2.45|1.25|0
1686912900000|2023-06-16 10:55:00|2.5|1.3|2.52|1.32|2.52|1.32|2.48|1.28|0
1686913200000|2023-06-16 11:00:00|2.51|1.31|2.56|1.36|2.57|1.37|2.51|1.31|0
1686913500000|2023-06-16 11:05:00|2.57|1.37|2.52|1.32|2.57|1.37|2.52|1.32|0
1686913800000|2023-06-16 11:10:00|2.53|1.33|2.55|1.35|2.55|1.35|2.52|1.32|0
1686914100000|2023-06-16 11:15:00|2.56|1.36|2.55|1.35|2.58|1.38|2.55|1.35|0
1686914400000|2023-06-16 11:20:00|2.56|1.36|2.55|1.35|2.56|1.36|2.54|1.34|0
1686914700000|2023-06-16 11:25:00|2.54|1.34|2.59|1.39|2.6|1.4|2.54|1.34|0
1686915000000|2023-06-16 11:30:00|2.6|1.4|2.61|1.41|2.61|1.41|2.57|1.37|0
1686915300000|2023-06-16 11:35:00|2.62|1.42|2.62|1.42|2.65|1.45|2.62|1.42|0
1686915600000|2023-06-16 11:40:00|2.63|1.43|2.6|1.4|2.64|1.44|2.59|1.39|0
1686915900000|2023-06-16 11:45:00|2.59|1.39|2.6|1.4|2.61|1.41|2.58|1.38|0
1686916200000|2023-06-16 11:50:00|2.59|1.39|2.56|1.36|2.59|1.39|2.56|1.36|0
1686916500000|2023-06-16 11:55:00|2.55|1.35|2.55|1.35|2.57|1.37|2.54|1.34|0
1686916800000|2023-06-16 12:00:00|2.54|1.34|2.56|1.36|2.56|1.36|2.51|1.31|0
1686917100000|2023-06-16 12:05:00|2.55|1.35|2.58|1.38|2.58|1.38|2.54|1.34|0
1686917400000|2023-06-16 12:10:00|2.59|1.39|2.65|1.45|2.66|1.46|2.59|1.39|0
1686917700000|2023-06-16 12:15:00|2.64|1.44|2.65|1.45|2.67|1.47|2.63|1.43|0
1686918000000|2023-06-16 12:20:00|2.66|1.46|2.71|1.51|2.71|1.51|2.66|1.46|0
1686918300000|2023-06-16 12:25:00|2.7|1.5|2.69|1.49|2.71|1.51|2.67|1.47|0
1686918600000|2023-06-16 12:30:00|2.7|1.5|2.73|1.53|2.75|1.55|2.7|1.5|0
1686918900000|2023-06-16 12:35:00|2.72|1.52|2.73|1.53|2.74|1.54|2.71|1.51|0
1686919200000|2023-06-16 12:40:00|2.71|1.51|2.75|1.55|2.76|1.56|2.71|1.51|0
1686919500000|2023-06-16 12:45:00|2.74|1.54|2.74|1.54|2.77|1.57|2.73|1.53|0
1686919800000|2023-06-16 12:50:00|2.73|1.53|2.75|1.55|2.75|1.55|2.7|1.5|0
1686920100000|2023-06-16 12:55:00|2.76|1.56|2.76|1.56|2.79|1.59|2.76|1.56|0
1686920400000|2023-06-16 13:00:00|2.75|1.55|2.74|1.54|2.77|1.57|2.74|1.54|0
1686920700000|2023-06-16 13:05:00|2.75|1.55|2.66|1.46|2.75|1.55|2.65|1.45|0
1686921000000|2023-06-16 13:10:00|2.65|1.45|2.69|1.49|2.69|1.49|2.6|1.4|0
1686921300000|2023-06-16 13:15:00|2.68|1.48|2.75|1.55|2.75|1.55|2.67|1.47|0
1686921600000|2023-06-16 13:20:00|2.76|1.56|2.97|1.77|2.97|1.77|2.75|1.55|0
1686921900000|2023-06-16 13:25:00|2.96|1.76|3|1.8|3.01|1.81|2.83|1.63|0
1686922200000|2023-06-16 13:30:00|2.99|1.79|2.96|1.76|3|1.8|2.78|1.58|0
1686922500000|2023-06-16 13:35:00|2.98|1.78|2.67|1.47|2.98|1.78|2.58|1.38|0
1686922800000|2023-06-16 13:40:00|2.68|1.48|2.56|1.36|2.68|1.48|2.51|1.31|0
1686923100000|2023-06-16 13:45:00|2.55|1.35|2.5|1.3|2.57|1.37|2.42|1.22|0
1686923400000|2023-06-16 13:50:00|2.51|1.31|2.45|1.25|2.56|1.36|2.45|1.25|0
1686923700000|2023-06-16 13:55:00|2.47|1.27|2.55|1.35|2.56|1.36|2.28|1.08|0
1686924000000|2023-06-16 14:00:00|2.61|1.41|2.66|1.46|2.72|1.52|2.57|1.37|0
1686924300000|2023-06-16 14:05:00|2.68|1.48|2.68|1.48|2.71|1.51|2.59|1.39|0
1686924600000|2023-06-16 14:10:00|2.7|1.5|2.61|1.41|2.76|1.56|2.59|1.39|0
1686924900000|2023-06-16 14:15:00|2.62|1.42|2.61|1.41|2.68|1.48|2.57|1.37|0
1686925200000|2023-06-16 14:20:00|2.6|1.4|2.72|1.52|2.74|1.54|2.59|1.39|0
1686925500000|2023-06-16 14:25:00|2.73|1.53|2.83|1.63|2.83|1.63|2.65|1.45|0
1686925800000|2023-06-16 14:30:00|2.82|1.62|2.77|1.57|2.82|1.62|2.72|1.52|0
1686926100000|2023-06-16 14:35:00|2.76|1.56|2.68|1.48|2.76|1.56|2.64|1.44|0
1686926400000|2023-06-16 14:40:00|2.67|1.47|2.51|1.31|2.67|1.47|2.51|1.31|0
1686926700000|2023-06-16 14:45:00|2.5|1.3|2.52|1.32|2.55|1.35|2.46|1.26|0
1686927000000|2023-06-16 14:50:00|2.51|1.31|2.59|1.39|2.59|1.39|2.5|1.3|0
1686927300000|2023-06-16 14:55:00|2.58|1.38|2.59|1.39|2.66|1.46|2.57|1.37|0
1686927600000|2023-06-16 15:00:00|2.58|1.38|2.55|1.35|2.58|1.38|2.49|1.29|0
1686927900000|2023-06-16 15:05:00|2.54|1.34|2.49|1.29|2.63|1.43|2.48|1.28|0
1686928200000|2023-06-16 15:10:00|2.51|1.31|2.58|1.38|2.58|1.38|2.49|1.29|0
1686928500000|2023-06-16 15:15:00|2.57|1.37|2.47|1.27|2.57|1.37|2.47|1.27|0
1686928800000|2023-06-16 15:20:00|2.45|1.25|2.36|1.16|2.49|1.29|2.34|1.14|0
1686929100000|2023-06-16 15:25:00|2.37|1.17|2.34|1.14|2.41|1.21|2.25|1.05|0
1686929400000|2023-06-16 15:30:00|2.33|1.13|2.35|1.15|2.39|1.19|2.32|1.12|0
1686929700000|2023-06-16 15:35:00|2.33|1.13|2.29|1.09|2.36|1.16|2.28|1.08|0
1686930000000|2023-06-16 15:40:00|2.31|1.11|2.36|1.16|2.39|1.19|2.29|1.09|0
1686930300000|2023-06-16 15:45:00|2.37|1.17|2.31|1.11|2.4|1.2|2.29|1.09|0
1686930600000|2023-06-16 15:50:00|2.3|1.1|2.37|1.17|2.37|1.17|2.26|1.06|0
1686930900000|2023-06-16 15:55:00|2.36|1.16|2.43|1.23|2.43|1.23|2.36|1.16|0
1686931200000|2023-06-16 16:00:00|2.44|1.24|2.44|1.24|2.44|1.24|2.4|1.2|0
1686931500000|2023-06-16 16:05:00|2.43|1.23|2.4|1.2|2.47|1.27|2.38|1.18|0
1686931800000|2023-06-16 16:10:00|2.41|1.21|2.38|1.18|2.44|1.24|2.38|1.18|0
1686932100000|2023-06-16 16:15:00|2.39|1.19|2.46|1.26|2.47|1.27|2.38|1.18|0
1686932400000|2023-06-16 16:20:00|2.47|1.27|2.51|1.31|2.51|1.31|2.45|1.25|0
1686932700000|2023-06-16 16:25:00|2.5|1.3|2.42|1.22|2.55|1.35|2.41|1.21|0
1686933000000|2023-06-16 16:30:00|2.41|1.21|2.47|1.27|2.47|1.27|2.41|1.21|0
1686933300000|2023-06-16 16:35:00|2.48|1.28|2.44|1.24|2.48|1.28|2.4|1.2|0
1686933600000|2023-06-16 16:40:00|2.45|1.25|2.42|1.22|2.46|1.26|2.41|1.21|0
1686933900000|2023-06-16 16:45:00|2.41|1.21|2.61|1.41|2.61|1.41|2.41|1.21|0
1686934200000|2023-06-16 16:50:00|2.6|1.4|2.66|1.46|2.68|1.48|2.6|1.4|0
1686934500000|2023-06-16 16:55:00|2.65|1.45|2.63|1.43|2.67|1.47|2.62|1.42|0
1686934800000|2023-06-16 17:00:00|2.62|1.42|2.62|1.42|2.65|1.45|2.59|1.39|0
1686935100000|2023-06-16 17:05:00|2.63|1.43|2.53|1.33|2.65|1.45|2.53|1.33|0
1686935400000|2023-06-16 17:10:00|2.51|1.31|2.51|1.31|2.52|1.32|2.46|1.26|0
1686935700000|2023-06-16 17:15:00|2.52|1.32|2.52|1.32|2.53|1.33|2.49|1.29|0
1686936000000|2023-06-16 17:20:00|2.51|1.31|2.52|1.32|2.54|1.34|2.46|1.26|0
1686936300000|2023-06-16 17:25:00|2.51|1.31|2.46|1.26|2.55|1.35|2.45|1.25|0
1686936600000|2023-06-16 17:30:00|2.47|1.27|2.43|1.23|2.49|1.29|2.42|1.22|0
1686936900000|2023-06-16 17:35:00|2.44|1.24|2.33|1.13|2.45|1.25|2.32|1.12|0
1686937200000|2023-06-16 17:40:00|2.34|1.14|2.33|1.13|2.34|1.14|2.29|1.09|0
1686937500000|2023-06-16 17:45:00|2.34|1.14|2.28|1.08|2.35|1.15|2.26|1.06|0
1686937800000|2023-06-16 17:50:00|2.29|1.09|2.35|1.15|2.35|1.15|2.27|1.07|0
1686938100000|2023-06-16 17:55:00|2.34|1.14|2.34|1.14|2.36|1.16|2.3|1.1|0
1686938400000|2023-06-16 18:00:00|2.33|1.13|2.26|1.06|2.36|1.16|2.25|1.05|0
1686938700000|2023-06-16 18:05:00|2.27|1.07|2.3|1.1|2.3|1.1|2.25|1.05|0
1686939000000|2023-06-16 18:10:00|2.29|1.09|2.26|1.06|2.32|1.12|2.25|1.05|0
1686939300000|2023-06-16 18:15:00|2.25|1.05|2.26|1.06|2.29|1.09|2.24|1.04|0
1686939600000|2023-06-16 18:20:00|2.27|1.07|2.26|1.06|2.27|1.07|2.23|1.03|0
1686939900000|2023-06-16 18:25:00|2.25|1.05|2.28|1.08|2.29|1.09|2.25|1.05|0
1686940200000|2023-06-16 18:30:00|2.27|1.07|2.18|0.98|2.28|1.08|2.16|0.96|0
1686940500000|2023-06-16 18:35:00|2.19|0.99|2.23|1.03|2.24|1.04|2.18|0.98|0
1686940800000|2023-06-16 18:40:00|2.22|1.02|2.19|0.99|2.22|1.02|2.18|0.98|0
1686941100000|2023-06-16 18:45:00|2.2|1|2.16|0.96|2.2|1|2.15|0.95|0
1686941400000|2023-06-16 18:50:00|2.15|0.95|2.17|0.97|2.21|1.01|2.15|0.95|0
1686941700000|2023-06-16 18:55:00|2.18|0.98|2.12|0.92|2.19|0.99|2.11|0.91|0
1686942000000|2023-06-16 19:00:00|2.13|0.93|2.12|0.92|2.13|0.93|2.04|0.84|0
1686942300000|2023-06-16 19:05:00|2.11|0.91|2.08|0.88|2.13|0.93|2.05|0.85|0
1686942600000|2023-06-16 19:10:00|2.07|0.87|2|0.8|2.08|0.88|1.99|0.79|0
1686942900000|2023-06-16 19:15:00|1.99|0.79|2.04|0.84|2.05|0.85|1.99|0.79|0
1686943200000|2023-06-16 19:20:00|2.05|0.85|2.09|0.89|2.12|0.92|2.05|0.85|0
1686943500000|2023-06-16 19:25:00|2.08|0.88|2.03|0.83|2.08|0.88|2.01|0.81|0
1686943800000|2023-06-16 19:30:00|2.02|0.82|2.12|0.92|2.14|0.94|2.02|0.82|0
1686944100000|2023-06-16 19:35:00|2.11|0.91|2.14|0.94|2.16|0.96|2.1|0.9|0
1686944400000|2023-06-16 19:40:00|2.15|0.95|2.08|0.88|2.15|0.95|2.07|0.87|0
1686944700000|2023-06-16 19:45:00|2.09|0.89|2.1|0.9|2.15|0.95|2.07|0.87|0
1686945000000|2023-06-16 19:50:00|2.09|0.89|1.92|0.72|2.09|0.89|1.92|0.72|0
1686945300000|2023-06-16 19:55:00|1.9|0.7|1.88|0.68|1.93|0.73|1.85|0.65|0
1686945600000|2023-06-16 20:00:00|1.96|0.76|1.99|0.79|2.01|0.81|1.94|0.74|0
1686945900000|2023-06-16 20:05:00|2|0.8|2.01|0.81|2.03|0.83|1.99|0.79|0
1686946200000|2023-06-16 20:10:00|2|0.8|1.96|0.76|2|0.8|1.96|0.76|0
1687157400000|2023-06-19 06:50:00|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1687157700000|2023-06-19 06:55:00|2.2|1|2.19|0.99|2.2|1|2.18|0.98|0
1687158000000|2023-06-19 07:00:00|2.2|1|2.18|0.98|2.21|1.01|2.16|0.96|0
1687158300000|2023-06-19 07:05:00|2.17|0.97|2.21|1.01|2.21|1.01|2.16|0.96|0
1687158600000|2023-06-19 07:10:00|2.22|1.02|2.23|1.03|2.24|1.04|2.21|1.01|0
1687158900000|2023-06-19 07:15:00|2.22|1.02|2.24|1.04|2.24|1.04|2.21|1.01|0
1687159200000|2023-06-19 07:20:00|2.23|1.03|2.23|1.03|2.24|1.04|2.22|1.02|0
1687159500000|2023-06-19 07:25:00|2.24|1.04|2.26|1.06|2.27|1.07|2.24|1.04|0
1687159800000|2023-06-19 07:30:00|2.27|1.07|2.31|1.11|2.31|1.11|2.27|1.07|0
1687160100000|2023-06-19 07:35:00|2.3|1.1|2.3|1.1|2.33|1.13|2.29|1.09|0
1687160400000|2023-06-19 07:40:00|2.31|1.11|2.27|1.07|2.31|1.11|2.26|1.06|0
1687160700000|2023-06-19 07:45:00|2.26|1.06|2.24|1.04|2.27|1.07|2.23|1.03|0
1687161000000|2023-06-19 07:50:00|2.23|1.03|2.25|1.05|2.26|1.06|2.23|1.03|0
1687161300000|2023-06-19 07:55:00|2.26|1.06|2.2|1|2.26|1.06|2.2|1|0
1687161600000|2023-06-19 08:00:00|2.19|0.99|2.18|0.98|2.2|1|2.18|0.98|0
1687161900000|2023-06-19 08:05:00|2.19|0.99|2.22|1.02|2.22|1.02|2.19|0.99|0
1687162200000|2023-06-19 08:10:00|2.23|1.03|2.22|1.02|2.23|1.03|2.21|1.01|0
1687162500000|2023-06-19 08:15:00|2.21|1.01|2.2|1|2.22|1.02|2.2|1|0
1687162800000|2023-06-19 08:20:00|2.19|0.99|2.19|0.99|2.19|0.99|2.16|0.96|0
1687163100000|2023-06-19 08:25:00|2.18|0.98|2.17|0.97|2.19|0.99|2.17|0.97|0
1687163400000|2023-06-19 08:30:00|2.16|0.96|2.17|0.97|2.19|0.99|2.16|0.96|0
1687163700000|2023-06-19 08:35:00|2.16|0.96|2.14|0.94|2.17|0.97|2.14|0.94|0
1687164000000|2023-06-19 08:40:00|2.15|0.95|2.17|0.97|2.17|0.97|2.15|0.95|0
1687164300000|2023-06-19 08:45:00|2.16|0.96|2.15|0.95|2.16|0.96|2.13|0.93|0
1687164600000|2023-06-19 08:50:00|2.16|0.96|2.16|0.96|2.17|0.97|2.15|0.95|0
1687164900000|2023-06-19 08:55:00|2.15|0.95|2.17|0.97|2.18|0.98|2.15|0.95|0
1687165200000|2023-06-19 09:00:00|2.16|0.96|2.14|0.94|2.17|0.97|2.14|0.94|0
1687165500000|2023-06-19 09:05:00|2.15|0.95|2.16|0.96|2.17|0.97|2.15|0.95|0
1687165800000|2023-06-19 09:10:00|2.17|0.97|2.15|0.95|2.17|0.97|2.14|0.94|0
1687166100000|2023-06-19 09:15:00|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1687166400000|2023-06-19 09:20:00|2.16|0.96|2.19|0.99|2.19|0.99|2.15|0.95|0
1687166700000|2023-06-19 09:25:00|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1687167000000|2023-06-19 09:30:00|2.18|0.98|2.2|1|2.2|1|2.18|0.98|0
1687167300000|2023-06-19 09:35:00|2.21|1.01|2.18|0.98|2.21|1.01|2.18|0.98|0
1687167600000|2023-06-19 09:40:00|2.17|0.97|2.2|1|2.2|1|2.17|0.97|0
1687167900000|2023-06-19 09:45:00|2.21|1.01|2.21|1.01|2.21|1.01|2.2|1|0
1687168200000|2023-06-19 09:50:00|2.22|1.02|2.22|1.02|2.23|1.03|2.21|1.01|0
1687168500000|2023-06-19 09:55:00|2.21|1.01|2.21|1.01|2.23|1.03|2.2|1|0
1687168800000|2023-06-19 10:00:00|2.22|1.02|2.19|0.99|2.23|1.03|2.19|0.99|0
1687169100000|2023-06-19 10:05:00|2.18|0.98|2.21|1.01|2.21|1.01|2.18|0.98|0
1687169400000|2023-06-19 10:10:00|2.22|1.02|2.19|0.99|2.22|1.02|2.18|0.98|0
1687169700000|2023-06-19 10:15:00|2.18|0.98|2.17|0.97|2.18|0.98|2.16|0.96|0
1687170000000|2023-06-19 10:20:00|2.16|0.96|2.18|0.98|2.18|0.98|2.16|0.96|0
1687170300000|2023-06-19 10:25:00|2.19|0.99|2.18|0.98|2.19|0.99|2.17|0.97|0
1687170600000|2023-06-19 10:30:00|2.19|0.99|2.2|1|2.2|1|2.19|0.99|0
1687170900000|2023-06-19 10:35:00|2.19|0.99|2.17|0.97|2.2|1|2.16|0.96|0
1687171200000|2023-06-19 10:40:00|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1687171500000|2023-06-19 10:45:00|2.14|0.94|2.14|0.94|2.15|0.95|2.14|0.94|0
1687171800000|2023-06-19 10:50:00|2.15|0.95|2.13|0.93|2.15|0.95|2.13|0.93|0
1687172100000|2023-06-19 10:55:00|2.14|0.94|2.13|0.93|2.14|0.94|2.12|0.92|0
1687172400000|2023-06-19 11:00:00|2.12|0.92|2.14|0.94|2.15|0.95|2.11|0.91|0
1687172700000|2023-06-19 11:05:00|2.15|0.95|2.14|0.94|2.15|0.95|2.12|0.92|0
1687173000000|2023-06-19 11:10:00|2.13|0.93|2.11|0.91|2.13|0.93|2.11|0.91|0
1687173300000|2023-06-19 11:15:00|2.12|0.92|2.15|0.95|2.15|0.95|2.12|0.92|0
1687173600000|2023-06-19 11:20:00|2.14|0.94|2.14|0.94|2.15|0.95|2.14|0.94|0
1687173900000|2023-06-19 11:25:00|2.15|0.95|2.16|0.96|2.16|0.96|2.14|0.94|0
1687174200000|2023-06-19 11:30:00|2.15|0.95|2.13|0.93|2.16|0.96|2.13|0.93|0
1687174500000|2023-06-19 11:35:00|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1687174800000|2023-06-19 11:40:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1687175100000|2023-06-19 11:45:00|2.1|0.9|2.1|0.9|2.12|0.92|2.1|0.9|0
1687175400000|2023-06-19 11:50:00|2.09|0.89|2.1|0.9|2.11|0.91|2.09|0.89|0
1687175700000|2023-06-19 11:55:00|2.09|0.89|2.1|0.9|2.11|0.91|2.09|0.89|0
1687176000000|2023-06-19 12:00:00|2.09|0.89|2.09|0.89|2.11|0.91|2.09|0.89|0
1687176300000|2023-06-19 12:05:00|2.08|0.88|2.07|0.87|2.08|0.88|2.06|0.86|0
1687176600000|2023-06-19 12:10:00|2.06|0.86|2.1|0.9|2.11|0.91|2.06|0.86|0
1687176900000|2023-06-19 12:15:00|2.09|0.89|2.06|0.86|2.09|0.89|2.06|0.86|0
1687177200000|2023-06-19 12:20:00|2.07|0.87|2.08|0.88|2.08|0.88|2.06|0.86|0
1687177500000|2023-06-19 12:25:00|2.09|0.89|2.08|0.88|2.09|0.89|2.07|0.87|0
1687177800000|2023-06-19 12:30:00|2.09|0.89|2.09|0.89|2.1|0.9|2.08|0.88|0
1687178100000|2023-06-19 12:35:00|2.1|0.9|2.1|0.9|2.11|0.91|2.09|0.89|0
1687178400000|2023-06-19 12:40:00|2.09|0.89|2.09|0.89|2.1|0.9|2.09|0.89|0
1687178700000|2023-06-19 12:45:00|2.1|0.9|2.1|0.9|2.11|0.91|2.09|0.89|0
1687179000000|2023-06-19 12:50:00|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1687179300000|2023-06-19 12:55:00|2.11|0.91|2.11|0.91|2.12|0.92|2.11|0.91|0
1687179600000|2023-06-19 13:00:00|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1687179900000|2023-06-19 13:05:00|2.1|0.9|2.1|0.9|2.1|0.9|2.09|0.89|0
1687180200000|2023-06-19 13:10:00|2.11|0.91|2.12|0.92|2.12|0.92|2.1|0.9|0
1687180500000|2023-06-19 13:15:00|2.13|0.93|2.11|0.91|2.13|0.93|2.1|0.9|0
1687180800000|2023-06-19 13:20:00|2.1|0.9|2.1|0.9|2.11|0.91|2.1|0.9|0
1687181100000|2023-06-19 13:25:00|2.11|0.91|2.09|0.89|2.11|0.91|2.09|0.89|0
1687181400000|2023-06-19 13:30:00|2.1|0.9|2.08|0.88|2.1|0.9|2.06|0.86|0
1687181700000|2023-06-19 13:35:00|2.07|0.87|2.04|0.84|2.08|0.88|2.02|0.82|0
1687182000000|2023-06-19 13:40:00|2.03|0.83|2.04|0.84|2.05|0.85|2.02|0.82|0
1687182300000|2023-06-19 13:45:00|2.03|0.83|2.05|0.85|2.05|0.85|2.03|0.83|0
1687182600000|2023-06-19 13:50:00|2.06|0.86|2.05|0.85|2.06|0.86|2.05|0.85|0
1687182900000|2023-06-19 13:55:00|2.04|0.84|2.03|0.83|2.05|0.85|2.03|0.83|0
1687183200000|2023-06-19 14:00:00|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1687183500000|2023-06-19 14:05:00|2.04|0.84|2.04|0.84|2.04|0.84|2.03|0.83|0
1687183800000|2023-06-19 14:10:00|2.03|0.83|2.01|0.81|2.03|0.83|2|0.8|0
1687184100000|2023-06-19 14:15:00|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1687184400000|2023-06-19 14:20:00|2.02|0.82|2.05|0.85|2.05|0.85|2.02|0.82|0
1687184700000|2023-06-19 14:25:00|2.04|0.84|2.05|0.85|2.06|0.86|2.04|0.84|0
1687185000000|2023-06-19 14:30:00|2.04|0.84|2.02|0.82|2.04|0.84|2.02|0.82|0
1687185300000|2023-06-19 14:35:00|2.03|0.83|2.03|0.83|2.03|0.83|2.02|0.82|0
1687185600000|2023-06-19 14:40:00|2.02|0.82|2.04|0.84|2.04|0.84|2.02|0.82|0
1687185900000|2023-06-19 14:45:00|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1687186200000|2023-06-19 14:50:00|2.05|0.85|2.05|0.85|2.06|0.86|2.04|0.84|0
1687186500000|2023-06-19 14:55:00|2.04|0.84|2.03|0.83|2.04|0.84|2.02|0.82|0
1687186800000|2023-06-19 15:00:00|2.02|0.82|2.04|0.84|2.04|0.84|2.02|0.82|0
1687187100000|2023-06-19 15:05:00|2.03|0.83|2.02|0.82|2.04|0.84|2.02|0.82|0
1687187400000|2023-06-19 15:10:00|2.03|0.83|2.04|0.84|2.04|0.84|2.02|0.82|0
1687187700000|2023-06-19 15:15:00|2.05|0.85|2.05|0.85|2.06|0.86|2.04|0.84|0
1687188300000|2023-06-19 15:25:00|2.04|0.84|2.03|0.83|2.05|0.85|2.03|0.83|0
1687188600000|2023-06-19 15:30:00|2.04|0.84|2.03|0.83|2.04|0.84|2.02|0.82|0
1687188900000|2023-06-19 15:35:00|2.04|0.84|2.06|0.86|2.06|0.86|2.04|0.84|0
1687189200000|2023-06-19 15:40:00|2.26|0.66|2.27|0.67|2.27|0.67|2.26|0.66|0
1687189500000|2023-06-19 15:45:00|2.26|0.66|2.27|0.67|2.28|0.68|2.26|0.66|0
1687190100000|2023-06-19 15:55:00|2.28|0.68|2.28|0.68|2.28|0.68|2.28|0.68|0
1687190400000|2023-06-19 16:00:00|2.29|0.69|2.28|0.68|2.29|0.69|2.28|0.68|0
1687190700000|2023-06-19 16:05:00|2.29|0.69|2.28|0.68|2.29|0.69|2.27|0.67|0
1687191000000|2023-06-19 16:10:00|2.27|0.67|2.27|0.67|2.28|0.68|2.27|0.67|0
1687191300000|2023-06-19 16:15:00|2.28|0.68|2.28|0.68|2.28|0.68|2.27|0.67|0
1687191600000|2023-06-19 16:20:00|2.27|0.67|2.28|0.68|2.28|0.68|2.27|0.67|0
1687191900000|2023-06-19 16:25:00|2.27|0.67|2.27|0.67|2.27|0.67|2.26|0.66|0
1687192200000|2023-06-19 16:30:00|2.28|0.68|2.27|0.67|2.28|0.68|2.27|0.67|0
1687192500000|2023-06-19 16:35:00|2.28|0.68|2.28|0.68|2.28|0.68|2.27|0.67|0
1687192800000|2023-06-19 16:40:00|2.27|0.67|2.28|0.68|2.28|0.68|2.27|0.67|0
1687193100000|2023-06-19 16:45:00|2.27|0.67|2.28|0.68|2.28|0.68|2.27|0.67|0
1687193400000|2023-06-19 16:50:00|2.27|0.67|2.28|0.68|2.29|0.69|2.27|0.67|0
1687193700000|2023-06-19 16:55:00|2.27|0.67|2.27|0.67|2.28|0.68|2.25|0.65|0
1687194000000|2023-06-19 17:00:00|2.28|0.68|2.28|0.68|2.28|0.68|2.26|0.66|0
1687196100000|2023-06-19 17:35:00|2.29|0.69|2.28|0.68|2.29|0.69|2.28|0.68|0
1687197000000|2023-06-19 17:50:00|2.29|0.69|2.29|0.69|2.29|0.69|2.29|0.69|0
1687197600000|2023-06-19 18:00:00|2.3|0.7|2.29|0.69|2.3|0.7|2.29|0.69|0
1687198200000|2023-06-19 18:10:00|2.31|0.71|2.31|0.71|2.31|0.71|2.31|0.71|0
1687198500000|2023-06-19 18:15:00|2.32|0.72|2.31|0.71|2.32|0.72|2.31|0.71|0
1687198800000|2023-06-19 18:20:00|2.29|0.69|2.28|0.68|2.29|0.69|2.28|0.68|0
1687200600000|2023-06-19 18:50:00|2.27|0.67|2.27|0.67|2.27|0.67|2.27|0.67|0
1687201200000|2023-06-19 19:00:00|2.26|0.66|2.26|0.66|2.26|0.66|2.26|0.66|0
1687201500000|2023-06-19 19:05:00|2.27|0.67|2.27|0.67|2.27|0.67|2.26|0.66|0
1687201800000|2023-06-19 19:10:00|2.26|0.66|2.27|0.67|2.27|0.67|2.26|0.66|0
1687203000000|2023-06-19 19:30:00|2.26|0.66|2.26|0.66|2.27|0.67|2.26|0.66|0
1687203300000|2023-06-19 19:35:00|2.27|0.67|2.27|0.67|2.27|0.67|2.27|0.67|0
1687203600000|2023-06-19 19:40:00|2.26|0.66|2.27|0.67|2.27|0.67|2.26|0.66|0
1687203900000|2023-06-19 19:45:00|2.26|0.66|2.26|0.66|2.26|0.66|2.26|0.66|0
1687204500000|2023-06-19 19:55:00|2.27|0.67|2.27|0.67|2.27|0.67|2.27|0.67|0
1687205400000|2023-06-19 20:10:00|2.29|0.69|2.29|0.69|2.29|0.69|2.29|0.69|0
1687206000000|2023-06-19 20:20:00|2.25|0.65|2.29|0.69|2.29|0.69|2.25|0.65|0
1687208100000|2023-06-19 20:55:00|2.27|0.67|2.27|0.67|2.27|0.67|2.27|0.67|0
1687212000000|2023-06-19 22:00:00|2.28|0.68|2.28|0.68|2.31|0.71|2.27|0.67|0
1687212300000|2023-06-19 22:05:00|2.27|0.67|2.25|0.65|2.28|0.68|2.24|0.64|0
1687212600000|2023-06-19 22:10:00|2.24|0.64|2.24|0.64|2.25|0.65|2.24|0.64|0
1687212900000|2023-06-19 22:15:00|2.25|0.65|2.25|0.65|2.25|0.65|2.24|0.64|0
1687213200000|2023-06-19 22:20:00|2.24|0.64|2.24|0.64|2.24|0.64|2.23|0.63|0
1687213500000|2023-06-19 22:25:00|2.23|0.63|2.23|0.63|2.24|0.64|2.22|0.62|0
1687213800000|2023-06-19 22:30:00|2.24|0.64|2.24|0.64|2.24|0.64|2.24|0.64|0
1687214100000|2023-06-19 22:35:00|2.23|0.63|2.23|0.63|2.24|0.64|2.23|0.63|0
1687214700000|2023-06-19 22:45:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1687215300000|2023-06-19 22:55:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1687215600000|2023-06-19 23:00:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1687215900000|2023-06-19 23:05:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1687216200000|2023-06-19 23:10:00|2.22|0.62|2.21|0.61|2.23|0.63|2.2|0.6|0
1687216500000|2023-06-19 23:15:00|2.22|0.62|2.22|0.62|2.22|0.62|2.21|0.61|0
1687216800000|2023-06-19 23:20:00|2.23|0.63|2.24|0.64|2.24|0.64|2.22|0.62|0
1687217100000|2023-06-19 23:25:00|2.23|0.63|2.22|0.62|2.24|0.64|2.21|0.61|0
1687217400000|2023-06-19 23:30:00|2.21|0.61|2.24|0.64|2.24|0.64|2.21|0.61|0
1687217700000|2023-06-19 23:35:00|2.25|0.65|2.24|0.64|2.26|0.66|2.24|0.64|0
1687218000000|2023-06-19 23:40:00|2.23|0.63|2.23|0.63|2.23|0.63|2.23|0.63|0
1687218300000|2023-06-19 23:45:00|2.22|0.62|2.22|0.62|2.22|0.62|2.21|0.61|0
1687218600000|2023-06-19 23:50:00|2.23|0.63|2.23|0.63|2.24|0.64|2.22|0.62|0
1687218900000|2023-06-19 23:55:00|2.24|0.64|2.24|0.64|2.24|0.64|2.23|0.63|0
1687219200000|2023-06-20 00:00:00|2.23|0.63|2.26|0.66|2.26|0.66|2.23|0.63|0
1687219500000|2023-06-20 00:05:00|2.25|0.65|2.25|0.65|2.26|0.66|2.24|0.64|0
1687219800000|2023-06-20 00:10:00|2.24|0.64|2.22|0.62|2.24|0.64|2.21|0.61|0
1687220100000|2023-06-20 00:15:00|2.21|0.61|2.23|0.63|2.23|0.63|2.2|0.6|0
1687220400000|2023-06-20 00:20:00|2.22|0.62|2.22|0.62|2.23|0.63|2.22|0.62|0
1687220700000|2023-06-20 00:25:00|2.21|0.61|2.23|0.63|2.23|0.63|2.21|0.61|0
1687221300000|2023-06-20 00:35:00|2.22|0.62|2.22|0.62|2.23|0.63|2.22|0.62|0
1687221600000|2023-06-20 00:40:00|2.23|0.63|2.23|0.63|2.23|0.63|2.22|0.62|0
1687221900000|2023-06-20 00:45:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1687222200000|2023-06-20 00:50:00|2.22|0.62|2.22|0.62|2.23|0.63|2.22|0.62|0
1687222500000|2023-06-20 00:55:00|2.23|0.63|2.23|0.63|2.24|0.64|2.22|0.62|0
1687222800000|2023-06-20 01:00:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1687223100000|2023-06-20 01:05:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1687223400000|2023-06-20 01:10:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1687223700000|2023-06-20 01:15:00|2.24|0.64|2.23|0.63|2.24|0.64|2.22|0.62|0
1687224000000|2023-06-20 01:20:00|2.22|0.62|2.24|0.64|2.24|0.64|2.22|0.62|0
1687224300000|2023-06-20 01:25:00|2.25|0.65|2.24|0.64|2.25|0.65|2.24|0.64|0
1687224600000|2023-06-20 01:30:00|2.25|0.65|2.24|0.64|2.25|0.65|2.24|0.64|0
1687224900000|2023-06-20 01:35:00|2.23|0.63|2.23|0.63|2.24|0.64|2.22|0.62|0
1687225200000|2023-06-20 01:40:00|2.22|0.62|2.2|0.6|2.22|0.62|2.2|0.6|0
1687225500000|2023-06-20 01:45:00|2.19|0.59|2.2|0.6|2.2|0.6|2.19|0.59|0
1687225800000|2023-06-20 01:50:00|2.19|0.59|2.18|0.58|2.2|0.6|2.18|0.58|0
1687226100000|2023-06-20 01:55:00|2.19|0.59|2.18|0.58|2.19|0.59|2.16|0.56|0
1687226400000|2023-06-20 02:00:00|2.19|0.59|2.18|0.58|2.19|0.59|2.18|0.58|0
1687226700000|2023-06-20 02:05:00|2.17|0.57|2.17|0.57|2.18|0.58|2.16|0.56|0
1687227000000|2023-06-20 02:10:00|2.16|0.56|2.18|0.58|2.18|0.58|2.16|0.56|0
1687227300000|2023-06-20 02:15:00|2.17|0.57|2.18|0.58|2.18|0.58|2.17|0.57|0
1687227600000|2023-06-20 02:20:00|2.17|0.57|2.18|0.58|2.18|0.58|2.17|0.57|0
1687227900000|2023-06-20 02:25:00|2.17|0.57|2.16|0.56|2.18|0.58|2.16|0.56|0
1687228200000|2023-06-20 02:30:00|2.15|0.55|2.16|0.56|2.17|0.57|2.15|0.55|0
1687228500000|2023-06-20 02:35:00|2.15|0.55|2.16|0.56|2.16|0.56|2.15|0.55|0
1687228800000|2023-06-20 02:40:00|2.17|0.57|2.17|0.57|2.17|0.57|2.17|0.57|0
1687229100000|2023-06-20 02:45:00|2.18|0.58|2.18|0.58|2.19|0.59|2.17|0.57|0
1687229700000|2023-06-20 02:55:00|2.17|0.57|2.17|0.57|2.17|0.57|2.17|0.57|0
1687230000000|2023-06-20 03:00:00|2.18|0.58|2.18|0.58|2.18|0.58|2.17|0.57|0
1687230300000|2023-06-20 03:05:00|2.19|0.59|2.19|0.59|2.19|0.59|2.18|0.58|0
1687230600000|2023-06-20 03:10:00|2.18|0.58|2.17|0.57|2.18|0.58|2.17|0.57|0
1687230900000|2023-06-20 03:15:00|2.18|0.58|2.18|0.58|2.18|0.58|2.17|0.57|0
1687231200000|2023-06-20 03:20:00|2.17|0.57|2.17|0.57|2.18|0.58|2.17|0.57|0
1687231500000|2023-06-20 03:25:00|2.16|0.56|2.17|0.57|2.17|0.57|2.16|0.56|0
1687231800000|2023-06-20 03:30:00|2.16|0.56|2.17|0.57|2.17|0.57|2.16|0.56|0
1687232100000|2023-06-20 03:35:00|2.18|0.58|2.18|0.58|2.18|0.58|2.17|0.57|0
1687232400000|2023-06-20 03:40:00|2.17|0.57|2.18|0.58|2.18|0.58|2.17|0.57|0
1687232700000|2023-06-20 03:45:00|2.19|0.59|2.19|0.59|2.19|0.59|2.18|0.58|0
1687233000000|2023-06-20 03:50:00|2.18|0.58|2.18|0.58|2.19|0.59|2.18|0.58|0
1687233300000|2023-06-20 03:55:00|2.17|0.57|2.18|0.58|2.18|0.58|2.17|0.57|0
1687233600000|2023-06-20 04:00:00|2.17|0.57|2.18|0.58|2.18|0.58|2.17|0.57|0
1687233900000|2023-06-20 04:05:00|2.17|0.57|2.18|0.58|2.18|0.58|2.17|0.57|0
1687234200000|2023-06-20 04:10:00|2.17|0.57|2.17|0.57|2.18|0.58|2.17|0.57|0
1687234500000|2023-06-20 04:15:00|2.16|0.56|2.17|0.57|2.17|0.57|2.16|0.56|0
1687234800000|2023-06-20 04:20:00|2.18|0.58|2.17|0.57|2.18|0.58|2.17|0.57|0
1687235100000|2023-06-20 04:25:00|2.16|0.56|2.17|0.57|2.17|0.57|2.16|0.56|0
1687235400000|2023-06-20 04:30:00|2.18|0.58|2.18|0.58|2.18|0.58|2.17|0.57|0
1687235700000|2023-06-20 04:35:00|2.17|0.57|2.17|0.57|2.18|0.58|2.17|0.57|0
1687236300000|2023-06-20 04:45:00|2.16|0.56|2.17|0.57|2.17|0.57|2.16|0.56|0
1687236600000|2023-06-20 04:50:00|2.18|0.58|2.18|0.58|2.18|0.58|2.18|0.58|0
1687236900000|2023-06-20 04:55:00|2.17|0.57|2.15|0.55|2.17|0.57|2.15|0.55|0
1687237200000|2023-06-20 05:00:00|2.16|0.56|2.17|0.57|2.17|0.57|2.15|0.55|0
1687237500000|2023-06-20 05:05:00|2.16|0.56|2.16|0.56|2.17|0.57|2.15|0.55|0
1687237800000|2023-06-20 05:10:00|2.15|0.55|2.16|0.56|2.16|0.56|2.15|0.55|0
1687238100000|2023-06-20 05:15:00|2.15|0.55|2.14|0.54|2.16|0.56|2.14|0.54|0
1687238400000|2023-06-20 05:20:00|2.13|0.53|2.1|0.5|2.13|0.53|2.09|0.49|0
1687238700000|2023-06-20 05:25:00|2.11|0.51|2.11|0.51|2.11|0.51|2.09|0.49|0
1687239000000|2023-06-20 05:30:00|2.1|0.5|2.12|0.52|2.12|0.52|2.1|0.5|0
1687239300000|2023-06-20 05:35:00|2.13|0.53|2.12|0.52|2.13|0.53|2.12|0.52|0
1687239600000|2023-06-20 05:40:00|2.13|0.53|2.14|0.54|2.14|0.54|2.12|0.52|0
1687239900000|2023-06-20 05:45:00|2.13|0.53|2.14|0.54|2.14|0.54|2.13|0.53|0
1687240200000|2023-06-20 05:50:00|2.13|0.53|2.12|0.52|2.14|0.54|2.12|0.52|0
1687240500000|2023-06-20 05:55:00|2.13|0.53|2.14|0.54|2.14|0.54|2.12|0.52|0
1687240800000|2023-06-20 06:00:00|2.13|0.53|2.13|0.53|2.15|0.55|2.12|0.52|0
1687241100000|2023-06-20 06:05:00|1.93|0.73|1.92|0.72|1.94|0.74|1.92|0.72|0
1687241400000|2023-06-20 06:10:00|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1687241700000|2023-06-20 06:15:00|1.91|0.71|1.97|0.77|1.98|0.78|1.91|0.71|0
1687242000000|2023-06-20 06:20:00|1.98|0.78|1.98|0.78|1.99|0.79|1.97|0.77|0
1687242300000|2023-06-20 06:25:00|1.99|0.79|2.17|0.97|2.17|0.97|1.97|0.77|0
1687242600000|2023-06-20 06:30:00|2.16|0.96|2.17|0.97|2.17|0.97|2.15|0.95|0
1687242900000|2023-06-20 06:35:00|2.16|0.96|2.17|0.97|2.17|0.97|2.15|0.95|0
1687243200000|2023-06-20 06:40:00|2.18|0.98|2.16|0.96|2.18|0.98|2.16|0.96|0
1687243500000|2023-06-20 06:45:00|2.15|0.95|2.16|0.96|2.17|0.97|2.15|0.95|0
1687243800000|2023-06-20 06:50:00|2.17|0.97|2.15|0.95|2.17|0.97|2.15|0.95|0
1687244100000|2023-06-20 06:55:00|2.14|0.94|2.13|0.93|2.14|0.94|2.12|0.92|0
1687244400000|2023-06-20 07:00:00|2.14|0.94|2.07|0.87|2.14|0.94|2.03|0.83|0
1687244700000|2023-06-20 07:05:00|2.08|0.88|2.11|0.91|2.11|0.91|2.06|0.86|0
1687245000000|2023-06-20 07:10:00|2.1|0.9|2.11|0.91|2.11|0.91|2.08|0.88|0
1687245300000|2023-06-20 07:15:00|2.1|0.9|2.11|0.91|2.13|0.93|2.09|0.89|0
1687245600000|2023-06-20 07:20:00|2.12|0.92|2.15|0.95|2.16|0.96|2.11|0.91|0
1687245900000|2023-06-20 07:25:00|2.14|0.94|2.18|0.98|2.19|0.99|2.13|0.93|0
1687246200000|2023-06-20 07:30:00|2.17|0.97|2.21|1.01|2.21|1.01|2.17|0.97|0
1687246500000|2023-06-20 07:35:00|2.2|1|2.19|0.99|2.21|1.01|2.19|0.99|0
1687246800000|2023-06-20 07:40:00|2.18|0.98|2.18|0.98|2.2|1|2.16|0.96|0
1687247100000|2023-06-20 07:45:00|2.19|0.99|2.21|1.01|2.21|1.01|2.18|0.98|0
1687247400000|2023-06-20 07:50:00|2.22|1.02|2.2|1|2.23|1.03|2.2|1|0
1687247700000|2023-06-20 07:55:00|2.19|0.99|2.22|1.02|2.23|1.03|2.19|0.99|0
1687248000000|2023-06-20 08:00:00|2.23|1.03|2.18|0.98|2.24|1.04|2.18|0.98|0
1687248300000|2023-06-20 08:05:00|2.19|0.99|2.17|0.97|2.19|0.99|2.17|0.97|0
1687248600000|2023-06-20 08:10:00|2.16|0.96|2.15|0.95|2.17|0.97|2.13|0.93|0
1687248900000|2023-06-20 08:15:00|2.16|0.96|2.13|0.93|2.16|0.96|2.12|0.92|0
1687249200000|2023-06-20 08:20:00|2.12|0.92|2.12|0.92|2.13|0.93|2.11|0.91|0
1687249500000|2023-06-20 08:25:00|2.11|0.91|2.08|0.88|2.11|0.91|2.07|0.87|0
1687249800000|2023-06-20 08:30:00|2.07|0.87|2.03|0.83|2.08|0.88|2.03|0.83|0
1687250100000|2023-06-20 08:35:00|2.04|0.84|2.04|0.84|2.04|0.84|2|0.8|0
1687250400000|2023-06-20 08:40:00|2.03|0.83|2.05|0.85|2.07|0.87|2.03|0.83|0
1687250700000|2023-06-20 08:45:00|2.06|0.86|2.02|0.82|2.06|0.86|2.02|0.82|0
1687251000000|2023-06-20 08:50:00|2.03|0.83|1.99|0.79|2.03|0.83|1.98|0.78|0
1687251300000|2023-06-20 08:55:00|1.98|0.78|2|0.8|2.01|0.81|1.98|0.78|0
1687251600000|2023-06-20 09:00:00|1.99|0.79|2|0.8|2.01|0.81|1.99|0.79|0
1687251900000|2023-06-20 09:05:00|2.01|0.81|2|0.8|2.01|0.81|1.99|0.79|0
1687252200000|2023-06-20 09:10:00|2.01|0.81|2.01|0.81|2.01|0.81|2|0.8|0
1687252500000|2023-06-20 09:15:00|2.02|0.82|2.02|0.82|2.02|0.82|2|0.8|0
1687252800000|2023-06-20 09:20:00|2.01|0.81|2.01|0.81|2.03|0.83|2.01|0.81|0
1687253100000|2023-06-20 09:25:00|2.02|0.82|2.09|0.89|2.11|0.91|2.01|0.81|0
1687253400000|2023-06-20 09:30:00|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1687253700000|2023-06-20 09:35:00|2.08|0.88|2.1|0.9|2.11|0.91|2.08|0.88|0
1687254000000|2023-06-20 09:40:00|2.09|0.89|2.11|0.91|2.12|0.92|2.09|0.89|0
1687254300000|2023-06-20 09:45:00|2.1|0.9|2.11|0.91|2.12|0.92|2.1|0.9|0
1687254600000|2023-06-20 09:50:00|2.12|0.92|2.14|0.94|2.15|0.95|2.12|0.92|0
1687254900000|2023-06-20 09:55:00|2.15|0.95|2.12|0.92|2.15|0.95|2.12|0.92|0
1687255200000|2023-06-20 10:00:00|2.11|0.91|2.13|0.93|2.13|0.93|2.11|0.91|0
1687255500000|2023-06-20 10:05:00|2.12|0.92|2.16|0.96|2.16|0.96|2.12|0.92|0
1687255800000|2023-06-20 10:10:00|2.15|0.95|2.16|0.96|2.17|0.97|2.15|0.95|0
1687256100000|2023-06-20 10:15:00|2.17|0.97|2.13|0.93|2.17|0.97|2.12|0.92|0
1687256700000|2023-06-20 10:25:00|2.14|0.94|2.12|0.92|2.14|0.94|2.12|0.92|0
1687257000000|2023-06-20 10:30:00|2.13|0.93|2.13|0.93|2.13|0.93|2.12|0.92|0
1687257300000|2023-06-20 10:35:00|2.12|0.92|2.13|0.93|2.13|0.93|2.1|0.9|0
1687257600000|2023-06-20 10:40:00|2.14|0.94|2.14|0.94|2.15|0.95|2.13|0.93|0
1687257900000|2023-06-20 10:45:00|2.15|0.95|2.14|0.94|2.15|0.95|2.13|0.93|0
1687258200000|2023-06-20 10:50:00|2.15|0.95|2.16|0.96|2.16|0.96|2.14|0.94|0
1687258500000|2023-06-20 10:55:00|2.15|0.95|2.17|0.97|2.18|0.98|2.15|0.95|0
1687258800000|2023-06-20 11:00:00|2.18|0.98|2.19|0.99|2.2|1|2.16|0.96|0
1687259100000|2023-06-20 11:05:00|2.18|0.98|2.19|0.99|2.2|1|2.18|0.98|0
1687259400000|2023-06-20 11:10:00|2.2|1|2.17|0.97|2.2|1|2.16|0.96|0
1687259700000|2023-06-20 11:15:00|2.16|0.96|2.18|0.98|2.19|0.99|2.15|0.95|0
1687260000000|2023-06-20 11:20:00|2.17|0.97|2.17|0.97|2.18|0.98|2.17|0.97|0
1687260300000|2023-06-20 11:25:00|2.18|0.98|2.2|1|2.2|1|2.16|0.96|0
1687260600000|2023-06-20 11:30:00|2.19|0.99|2.15|0.95|2.2|1|2.15|0.95|0
1687260900000|2023-06-20 11:35:00|2.14|0.94|2.18|0.98|2.18|0.98|2.14|0.94|0
1687261200000|2023-06-20 11:40:00|2.17|0.97|2.2|1|2.21|1.01|2.17|0.97|0
1687261500000|2023-06-20 11:45:00|2.21|1.01|2.18|0.98|2.21|1.01|2.17|0.97|0
1687261800000|2023-06-20 11:50:00|2.19|0.99|2.22|1.02|2.22|1.02|2.18|0.98|0
1687262100000|2023-06-20 11:55:00|2.23|1.03|2.21|1.01|2.23|1.03|2.2|1|0
1687262400000|2023-06-20 12:00:00|2.2|1|2.22|1.02|2.23|1.03|2.2|1|0
1687262700000|2023-06-20 12:05:00|2.21|1.01|2.22|1.02|2.24|1.04|2.21|1.01|0
1687263000000|2023-06-20 12:10:00|2.23|1.03|2.22|1.02|2.25|1.05|2.22|1.02|0
1687263300000|2023-06-20 12:15:00|2.23|1.03|2.22|1.02|2.25|1.05|2.21|1.01|0
1687263600000|2023-06-20 12:20:00|2.21|1.01|2.25|1.05|2.26|1.06|2.21|1.01|0
1687263900000|2023-06-20 12:25:00|2.24|1.04|2.23|1.03|2.25|1.05|2.22|1.02|0
1687264200000|2023-06-20 12:30:00|2.22|1.02|2.21|1.01|2.25|1.05|2.2|1|0
1687264500000|2023-06-20 12:35:00|2.2|1|1.97|0.77|2.21|1.01|1.97|0.77|0
1687264800000|2023-06-20 12:40:00|1.98|0.78|2|0.8|2|0.8|1.97|0.77|0
1687265100000|2023-06-20 12:45:00|2.01|0.81|2.02|0.82|2.03|0.83|2|0.8|0
1687265400000|2023-06-20 12:50:00|2.03|0.83|2.04|0.84|2.05|0.85|2.01|0.81|0
1687265700000|2023-06-20 12:55:00|2.03|0.83|2.05|0.85|2.06|0.86|2.03|0.83|0
1687266000000|2023-06-20 13:00:00|2.06|0.86|2.05|0.85|2.06|0.86|2.03|0.83|0
1687266300000|2023-06-20 13:05:00|2.06|0.86|2.06|0.86|2.07|0.87|2.05|0.85|0
1687266600000|2023-06-20 13:10:00|2.05|0.85|2.04|0.84|2.07|0.87|2.04|0.84|0
1687266900000|2023-06-20 13:15:00|2.05|0.85|2.03|0.83|2.05|0.85|2.03|0.83|0
1687267200000|2023-06-20 13:20:00|2.04|0.84|1.99|0.79|2.04|0.84|1.99|0.79|0
1687267500000|2023-06-20 13:25:00|1.98|0.78|1.91|0.71|1.99|0.79|1.91|0.71|0
1687267800000|2023-06-20 13:30:00|1.9|0.7|2.01|0.81|2.01|0.81|1.85|0.65|0
1687268100000|2023-06-20 13:35:00|2|0.8|2.01|0.81|2.03|0.83|1.97|0.77|0
1687268400000|2023-06-20 13:40:00|2|0.8|1.97|0.77|2|0.8|1.89|0.69|0
1687268700000|2023-06-20 13:45:00|1.98|0.78|2|0.8|2.01|0.81|1.95|0.75|0
1687269000000|2023-06-20 13:50:00|1.99|0.79|1.94|0.74|2|0.8|1.93|0.73|0
1687269300000|2023-06-20 13:55:00|1.93|0.73|1.88|0.68|1.95|0.75|1.87|0.67|0
1687269600000|2023-06-20 14:00:00|1.87|0.67|1.86|0.66|1.88|0.68|1.82|0.62|0
1687269900000|2023-06-20 14:05:00|1.85|0.65|1.95|0.75|1.97|0.77|1.83|0.63|0
1687270200000|2023-06-20 14:10:00|1.94|0.74|1.89|0.69|2|0.8|1.89|0.69|0
1687270500000|2023-06-20 14:15:00|1.9|0.7|1.81|0.61|1.9|0.7|1.79|0.59|0
1687270800000|2023-06-20 14:20:00|1.8|0.6|1.71|0.51|1.81|0.61|1.71|0.51|0
1687271100000|2023-06-20 14:25:00|1.72|0.52|1.82|0.62|1.88|0.68|1.68|0.48|0
1687271400000|2023-06-20 14:30:00|1.81|0.61|1.85|0.65|1.87|0.67|1.79|0.59|0
1687271700000|2023-06-20 14:35:00|1.84|0.64|1.84|0.64|1.86|0.66|1.81|0.61|0
1687272000000|2023-06-20 14:40:00|1.85|0.65|1.9|0.7|1.91|0.71|1.84|0.64|0
1687272300000|2023-06-20 14:45:00|1.91|0.71|1.92|0.72|1.93|0.73|1.89|0.69|0
1687272600000|2023-06-20 14:50:00|1.91|0.71|1.87|0.67|1.93|0.73|1.85|0.65|0
1687272900000|2023-06-20 14:55:00|1.86|0.66|1.89|0.69|1.91|0.71|1.85|0.65|0
1687273200000|2023-06-20 15:00:00|1.9|0.7|1.94|0.74|1.98|0.78|1.9|0.7|0
1687273500000|2023-06-20 15:05:00|1.95|0.75|1.93|0.73|1.98|0.78|1.93|0.73|0
1687273800000|2023-06-20 15:10:00|1.94|0.74|1.91|0.71|1.94|0.74|1.9|0.7|0
1687274100000|2023-06-20 15:15:00|1.9|0.7|1.91|0.71|1.93|0.73|1.89|0.69|0
1687274400000|2023-06-20 15:20:00|1.9|0.7|1.89|0.69|1.92|0.72|1.89|0.69|0
1687274700000|2023-06-20 15:25:00|1.88|0.68|1.91|0.71|1.92|0.72|1.88|0.68|0
1687275000000|2023-06-20 15:30:00|1.92|0.72|1.94|0.74|1.96|0.76|1.91|0.71|0
1687275300000|2023-06-20 15:35:00|1.93|0.73|1.97|0.77|1.98|0.78|1.93|0.73|0
1687275600000|2023-06-20 15:40:00|1.98|0.78|1.93|0.73|1.98|0.78|1.93|0.73|0
1687275900000|2023-06-20 15:45:00|1.92|0.72|1.99|0.79|1.99|0.79|1.92|0.72|0
1687276200000|2023-06-20 15:50:00|1.98|0.78|1.96|0.76|1.99|0.79|1.95|0.75|0
1687276500000|2023-06-20 15:55:00|1.97|0.77|1.94|0.74|1.99|0.79|1.94|0.74|0
1687276800000|2023-06-20 16:00:00|1.95|0.75|1.93|0.73|1.96|0.76|1.92|0.72|0
1687277100000|2023-06-20 16:05:00|1.92|0.72|1.93|0.73|1.96|0.76|1.91|0.71|0
1687277400000|2023-06-20 16:10:00|1.92|0.72|1.98|0.78|2.01|0.81|1.92|0.72|0
1687277700000|2023-06-20 16:15:00|1.99|0.79|2|0.8|2.01|0.81|1.98|0.78|0
1687278000000|2023-06-20 16:20:00|2.01|0.81|2.08|0.88|2.09|0.89|2.01|0.81|0
1687278300000|2023-06-20 16:25:00|2.09|0.89|2.13|0.93|2.15|0.95|2.08|0.88|0
1687278600000|2023-06-20 16:30:00|2.14|0.94|2.24|1.04|2.24|1.04|1.82|0.62|0
1687278900000|2023-06-20 16:35:00|2.25|1.05|2.27|1.07|2.31|1.11|2.24|1.04|0
1687279200000|2023-06-20 16:40:00|2.28|1.08|2.32|1.12|2.35|1.15|2.27|1.07|0
1687279500000|2023-06-20 16:45:00|2.33|1.13|2.35|1.15|2.36|1.16|2.3|1.1|0
1687279800000|2023-06-20 16:50:00|2.36|1.16|2.32|1.12|2.37|1.17|2.32|1.12|0
1687280100000|2023-06-20 16:55:00|2.33|1.13|2.34|1.14|2.35|1.15|2.3|1.1|0
1687280400000|2023-06-20 17:00:00|2.35|1.15|2.33|1.13|2.36|1.16|2.32|1.12|0
1687280700000|2023-06-20 17:05:00|2.32|1.12|2.3|1.1|2.32|1.12|2.26|1.06|0
1687281000000|2023-06-20 17:10:00|2.31|1.11|2.33|1.13|2.36|1.16|2.28|1.08|0
1687281300000|2023-06-20 17:15:00|2.34|1.14|2.37|1.17|2.37|1.17|2.34|1.14|0
1687281600000|2023-06-20 17:20:00|2.36|1.16|2.41|1.21|2.44|1.24|2.36|1.16|0
1687281900000|2023-06-20 17:25:00|2.42|1.22|2.39|1.19|2.42|1.22|2.36|1.16|0
1687282200000|2023-06-20 17:30:00|2.38|1.18|2.39|1.19|2.42|1.22|2.37|1.17|0
1687282500000|2023-06-20 17:35:00|2.4|1.2|2.33|1.13|2.4|1.2|2.33|1.13|0
1687282800000|2023-06-20 17:40:00|2.34|1.14|2.36|1.16|2.38|1.18|2.34|1.14|0
1687283100000|2023-06-20 17:45:00|2.37|1.17|2.38|1.18|2.4|1.2|2.35|1.15|0
1687283400000|2023-06-20 17:50:00|2.39|1.19|2.32|1.12|2.39|1.19|2.32|1.12|0
1687283700000|2023-06-20 17:55:00|2.31|1.11|2.27|1.07|2.33|1.13|2.24|1.04|0
1687284000000|2023-06-20 18:00:00|2.26|1.06|2.3|1.1|2.31|1.11|2.25|1.05|0
1687284300000|2023-06-20 18:05:00|2.29|1.09|2.26|1.06|2.3|1.1|2.25|1.05|0
1687284600000|2023-06-20 18:10:00|2.25|1.05|2.22|1.02|2.29|1.09|2.21|1.01|0
1687284900000|2023-06-20 18:15:00|2.23|1.03|2.26|1.06|2.27|1.07|2.22|1.02|0
1687285200000|2023-06-20 18:20:00|2.27|1.07|2.3|1.1|2.32|1.12|2.27|1.07|0
1687285500000|2023-06-20 18:25:00|2.31|1.11|2.32|1.12|2.33|1.13|2.29|1.09|0
1687285800000|2023-06-20 18:30:00|2.33|1.13|2.28|1.08|2.33|1.13|2.27|1.07|0
1687286100000|2023-06-20 18:35:00|2.29|1.09|2.26|1.06|2.29|1.09|2.24|1.04|0
1687286400000|2023-06-20 18:40:00|2.25|1.05|2.22|1.02|2.26|1.06|2.2|1|0
1687286700000|2023-06-20 18:45:00|2.21|1.01|2.24|1.04|2.24|1.04|2.18|0.98|0
1687287000000|2023-06-20 18:50:00|2.23|1.03|2.12|0.92|2.25|1.05|2.11|0.91|0
1687287300000|2023-06-20 18:55:00|2.13|0.93|2.14|0.94|2.16|0.96|2.13|0.93|0
1687287600000|2023-06-20 19:00:00|2.15|0.95|2.11|0.91|2.17|0.97|2.1|0.9|0
1687287900000|2023-06-20 19:05:00|2.12|0.92|2.13|0.93|2.13|0.93|2.08|0.88|0
1687288200000|2023-06-20 19:10:00|2.12|0.92|2.13|0.93|2.14|0.94|2.09|0.89|0
1687288500000|2023-06-20 19:15:00|2.12|0.92|2.09|0.89|2.12|0.92|2.08|0.88|0
1687288800000|2023-06-20 19:20:00|2.08|0.88|2.11|0.91|2.12|0.92|2.07|0.87|0
1687289100000|2023-06-20 19:25:00|2.1|0.9|2.12|0.92|2.13|0.93|2.08|0.88|0
1687289400000|2023-06-20 19:30:00|2.13|0.93|2.07|0.87|2.14|0.94|2.06|0.86|0
1687289700000|2023-06-20 19:35:00|2.06|0.86|2.09|0.89|2.1|0.9|2.06|0.86|0
1687290000000|2023-06-20 19:40:00|2.1|0.9|2.15|0.95|2.15|0.95|2.08|0.88|0
1687290300000|2023-06-20 19:45:00|2.14|0.94|2.16|0.96|2.16|0.96|2.12|0.92|0
1687290600000|2023-06-20 19:50:00|2.18|0.98|2.12|0.92|2.21|1.01|2.11|0.91|0
1687290900000|2023-06-20 19:55:00|2.1|0.9|2.08|0.88|2.14|0.94|2.08|0.88|0
1687291200000|2023-06-20 20:00:00|2.09|0.89|2.02|0.82|2.09|0.89|1.99|0.79|0
1687291500000|2023-06-20 20:05:00|2.01|0.81|2|0.8|2.01|0.81|1.99|0.79|0
1687291800000|2023-06-20 20:10:00|2.01|0.81|2.02|0.82|2.03|0.83|1.99|0.79|0
1687292100000|2023-06-20 20:15:00|2.21|0.61|2.23|0.63|2.23|0.63|2.21|0.61|0
1687292400000|2023-06-20 20:20:00|2.22|0.62|2.25|0.65|2.25|0.65|2.22|0.62|0
1687292700000|2023-06-20 20:25:00|2.24|0.64|2.26|0.66|2.26|0.66|2.24|0.64|0
1687293000000|2023-06-20 20:30:00|2.25|0.65|2.25|0.65|2.25|0.65|2.25|0.65|0
1687294200000|2023-06-20 20:50:00|2.24|0.64|2.15|0.55|2.26|0.66|2.15|0.55|0
1687294500000|2023-06-20 20:55:00|2.14|0.54|2.14|0.54|2.15|0.55|2.14|0.54|0
1687294800000|2023-06-20 21:00:00|2.15|0.55|2.15|0.55|2.15|0.55|2.14|0.54|0
1687296000000|2023-06-20 21:20:00|2.14|0.54|2.14|0.54|2.14|0.54|2.14|0.54|0
1687296300000|2023-06-20 21:25:00|2.15|0.55|2.15|0.55|2.15|0.55|2.15|0.55|0
1687296900000|2023-06-20 21:35:00|2.14|0.54|2.14|0.54|2.14|0.54|2.14|0.54|0
1687298400000|2023-06-20 22:00:00|2.15|0.55|2.17|0.57|2.17|0.57|2.15|0.55|0
1687298700000|2023-06-20 22:05:00|2.16|0.56|2.16|0.56|2.17|0.57|2.16|0.56|0
1687299000000|2023-06-20 22:10:00|2.15|0.55|2.15|0.55|2.16|0.56|2.14|0.54|0
1687299300000|2023-06-20 22:15:00|2.14|0.54|2.14|0.54|2.15|0.55|2.13|0.53|0
1687299600000|2023-06-20 22:20:00|2.15|0.55|2.16|0.56|2.16|0.56|2.15|0.55|0
1687299900000|2023-06-20 22:25:00|2.17|0.57|2.17|0.57|2.17|0.57|2.16|0.56|0
1687300200000|2023-06-20 22:30:00|2.18|0.58|2.15|0.55|2.19|0.59|2.15|0.55|0
1687300500000|2023-06-20 22:35:00|2.14|0.54|2.16|0.56|2.16|0.56|2.14|0.54|0
1687300800000|2023-06-20 22:40:00|2.15|0.55|2.16|0.56|2.17|0.57|2.14|0.54|0
1687301100000|2023-06-20 22:45:00|2.15|0.55|2.15|0.55|2.17|0.57|2.14|0.54|0
1687301400000|2023-06-20 22:50:00|2.14|0.54|2.14|0.54|2.14|0.54|2.14|0.54|0
1687301700000|2023-06-20 22:55:00|2.15|0.55|2.15|0.55|2.15|0.55|2.14|0.54|0
1687302000000|2023-06-20 23:00:00|2.16|0.56|2.16|0.56|2.16|0.56|2.15|0.55|0
1687302300000|2023-06-20 23:05:00|2.15|0.55|2.16|0.56|2.16|0.56|2.15|0.55|0
1687302600000|2023-06-20 23:10:00|2.17|0.57|2.17|0.57|2.17|0.57|2.16|0.56|0
1687302900000|2023-06-20 23:15:00|2.16|0.56|2.16|0.56|2.17|0.57|2.16|0.56|0
1687303200000|2023-06-20 23:20:00|2.17|0.57|2.18|0.58|2.18|0.58|2.17|0.57|0
1687303800000|2023-06-20 23:30:00|2.19|0.59|2.18|0.58|2.19|0.59|2.18|0.58|0
1687304100000|2023-06-20 23:35:00|2.19|0.59|2.2|0.6|2.2|0.6|2.19|0.59|0
1687304400000|2023-06-20 23:40:00|2.21|0.61|2.21|0.61|2.22|0.62|2.2|0.6|0
1687304700000|2023-06-20 23:45:00|2.2|0.6|2.2|0.6|2.21|0.61|2.2|0.6|0
1687305000000|2023-06-20 23:50:00|2.21|0.61|2.23|0.63|2.23|0.63|2.21|0.61|0
1687305300000|2023-06-20 23:55:00|2.22|0.62|2.22|0.62|2.22|0.62|2.21|0.61|0
1687305600000|2023-06-21 00:00:00|2.21|0.61|2.2|0.6|2.23|0.63|2.2|0.6|0
1687305900000|2023-06-21 00:05:00|2.19|0.59|2.21|0.61|2.21|0.61|2.19|0.59|0
1687306200000|2023-06-21 00:10:00|2.22|0.62|2.21|0.61|2.22|0.62|2.2|0.6|0
1687306500000|2023-06-21 00:15:00|2.22|0.62|2.21|0.61|2.22|0.62|2.2|0.6|0
1687306800000|2023-06-21 00:20:00|2.22|0.62|2.23|0.63|2.24|0.64|2.22|0.62|0
1687307100000|2023-06-21 00:25:00|2.22|0.62|2.23|0.63|2.24|0.64|2.22|0.62|0
1687307400000|2023-06-21 00:30:00|2.22|0.62|2.21|0.61|2.23|0.63|2.21|0.61|0
1687307700000|2023-06-21 00:35:00|2.22|0.62|2.24|0.64|2.24|0.64|2.21|0.61|0
1687308000000|2023-06-21 00:40:00|2.25|0.65|2.24|0.64|2.26|0.66|2.23|0.63|0
1687308300000|2023-06-21 00:45:00|2.23|0.63|2.25|0.65|2.25|0.65|2.23|0.63|0
1687308600000|2023-06-21 00:50:00|2.24|0.64|2.25|0.65|2.25|0.65|2.24|0.64|0
1687308900000|2023-06-21 00:55:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1687309200000|2023-06-21 01:00:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1687309500000|2023-06-21 01:05:00|2.22|0.62|2.22|0.62|2.23|0.63|2.22|0.62|0
1687309800000|2023-06-21 01:10:00|2.23|0.63|2.23|0.63|2.24|0.64|2.22|0.62|0
1687310100000|2023-06-21 01:15:00|2.22|0.62|2.22|0.62|2.22|0.62|2.21|0.61|0
1687310400000|2023-06-21 01:20:00|2.21|0.61|2.21|0.61|2.22|0.62|2.21|0.61|0
1687310700000|2023-06-21 01:25:00|2.2|0.6|2.23|0.63|2.23|0.63|2.2|0.6|0
1687311000000|2023-06-21 01:30:00|2.22|0.62|2.23|0.63|2.23|0.63|2.21|0.61|0
1687311300000|2023-06-21 01:35:00|2.24|0.64|2.23|0.63|2.24|0.64|2.22|0.62|0
1687311600000|2023-06-21 01:40:00|2.22|0.62|2.21|0.61|2.23|0.63|2.21|0.61|0
1687311900000|2023-06-21 01:45:00|2.22|0.62|2.23|0.63|2.23|0.63|2.21|0.61|0
1687312200000|2023-06-21 01:50:00|2.22|0.62|2.23|0.63|2.23|0.63|2.21|0.61|0
1687312500000|2023-06-21 01:55:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1687312800000|2023-06-21 02:00:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1687313100000|2023-06-21 02:05:00|2.22|0.62|2.22|0.62|2.22|0.62|2.21|0.61|0
1687313400000|2023-06-21 02:10:00|2.23|0.63|2.22|0.62|2.23|0.63|2.22|0.62|0
1687313700000|2023-06-21 02:15:00|2.21|0.61|2.22|0.62|2.22|0.62|2.21|0.61|0
1687314000000|2023-06-21 02:20:00|2.23|0.63|2.23|0.63|2.23|0.63|2.23|0.63|0
1687314300000|2023-06-21 02:25:00|2.22|0.62|2.22|0.62|2.22|0.62|2.22|0.62|0
1687314600000|2023-06-21 02:30:00|2.21|0.61|2.22|0.62|2.22|0.62|2.21|0.61|0
1687314900000|2023-06-21 02:35:00|2.21|0.61|2.19|0.59|2.21|0.61|2.19|0.59|0
1687315200000|2023-06-21 02:40:00|2.18|0.58|2.18|0.58|2.19|0.59|2.18|0.58|0
1687315500000|2023-06-21 02:45:00|2.17|0.57|2.18|0.58|2.18|0.58|2.16|0.56|0
1687315800000|2023-06-21 02:50:00|2.19|0.59|2.18|0.58|2.19|0.59|2.18|0.58|0
1687316100000|2023-06-21 02:55:00|2.17|0.57|2.18|0.58|2.18|0.58|2.17|0.57|0
1687316400000|2023-06-21 03:00:00|2.19|0.59|2.18|0.58|2.19|0.59|2.18|0.58|0
1687316700000|2023-06-21 03:05:00|2.17|0.57|2.19|0.59|2.19|0.59|2.17|0.57|0
1687317000000|2023-06-21 03:10:00|2.18|0.58|2.18|0.58|2.18|0.58|2.17|0.57|0
1687317300000|2023-06-21 03:15:00|2.19|0.59|2.18|0.58|2.19|0.59|2.18|0.58|0
1687317600000|2023-06-21 03:20:00|2.17|0.57|2.18|0.58|2.18|0.58|2.17|0.57|0
1687317900000|2023-06-21 03:25:00|2.19|0.59|2.18|0.58|2.19|0.59|2.18|0.58|0
1687318200000|2023-06-21 03:30:00|2.17|0.57|2.17|0.57|2.18|0.58|2.17|0.57|0
1687318500000|2023-06-21 03:35:00|2.16|0.56|2.17|0.57|2.17|0.57|2.15|0.55|0
1687319400000|2023-06-21 03:50:00|2.18|0.58|2.18|0.58|2.18|0.58|2.17|0.57|0
1687319700000|2023-06-21 03:55:00|2.19|0.59|2.18|0.58|2.19|0.59|2.18|0.58|0
1687320000000|2023-06-21 04:00:00|2.19|0.59|2.19|0.59|2.19|0.59|2.18|0.58|0
1687320300000|2023-06-21 04:05:00|2.18|0.58|2.18|0.58|2.18|0.58|2.18|0.58|0
1687320600000|2023-06-21 04:10:00|2.19|0.59|2.19|0.59|2.19|0.59|2.18|0.58|0
1687320900000|2023-06-21 04:15:00|2.18|0.58|2.18|0.58|2.19|0.59|2.18|0.58|0
1687321200000|2023-06-21 04:20:00|2.19|0.59|2.2|0.6|2.2|0.6|2.18|0.58|0
1687321800000|2023-06-21 04:30:00|2.19|0.59|2.19|0.59|2.2|0.6|2.19|0.59|0
1687322100000|2023-06-21 04:35:00|2.2|0.6|2.2|0.6|2.21|0.61|2.19|0.59|0
1687322400000|2023-06-21 04:40:00|2.21|0.61|2.21|0.61|2.21|0.61|2.2|0.6|0
1687322700000|2023-06-21 04:45:00|2.2|0.6|2.21|0.61|2.21|0.61|2.2|0.6|0
1687323000000|2023-06-21 04:50:00|2.2|0.6|2.21|0.61|2.21|0.61|2.2|0.6|0
1687323300000|2023-06-21 04:55:00|2.2|0.6|2.21|0.61|2.21|0.61|2.2|0.6|0
1687323600000|2023-06-21 05:00:00|2.2|0.6|2.21|0.61|2.21|0.61|2.2|0.6|0
1687323900000|2023-06-21 05:05:00|2.2|0.6|2.2|0.6|2.2|0.6|2.19|0.59|0
1687324200000|2023-06-21 05:10:00|2.19|0.59|2.2|0.6|2.2|0.6|2.19|0.59|0
1687324500000|2023-06-21 05:15:00|2.19|0.59|2.2|0.6|2.21|0.61|2.19|0.59|0
1687324800000|2023-06-21 05:20:00|2.19|0.59|2.19|0.59|2.2|0.6|2.19|0.59|0
1687325100000|2023-06-21 05:25:00|2.18|0.58|2.16|0.56|2.18|0.58|2.16|0.56|0
1687325400000|2023-06-21 05:30:00|2.15|0.55|2.14|0.54|2.15|0.55|2.13|0.53|0
1687325700000|2023-06-21 05:35:00|2.13|0.53|2.14|0.54|2.15|0.55|2.13|0.53|0
1687326000000|2023-06-21 05:40:00|2.15|0.55|2.14|0.54|2.15|0.55|2.14|0.54|0
1687326300000|2023-06-21 05:45:00|2.13|0.53|2.14|0.54|2.14|0.54|2.13|0.53|0
1687326600000|2023-06-21 05:50:00|2.13|0.53|2.13|0.53|2.14|0.54|2.13|0.53|0
1687326900000|2023-06-21 05:55:00|2.14|0.54|2.14|0.54|2.14|0.54|2.13|0.53|0
1687327200000|2023-06-21 06:00:00|2.15|0.55|2.09|0.49|2.15|0.55|2.09|0.49|0
1687327500000|2023-06-21 06:05:00|1.88|0.68|1.88|0.68|1.89|0.69|1.87|0.67|0
1687327800000|2023-06-21 06:10:00|1.87|0.67|1.91|0.71|1.91|0.71|1.86|0.66|0
1687328100000|2023-06-21 06:15:00|1.9|0.7|1.92|0.72|1.92|0.72|1.9|0.7|0
1687328400000|2023-06-21 06:20:00|1.91|0.71|1.9|0.7|1.92|0.72|1.89|0.69|0
1687328700000|2023-06-21 06:25:00|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1687329000000|2023-06-21 06:30:00|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1687329300000|2023-06-21 06:35:00|1.9|0.7|1.88|0.68|1.9|0.7|1.87|0.67|0
1687329600000|2023-06-21 06:40:00|1.87|0.67|1.88|0.68|1.88|0.68|1.86|0.66|0
1687329900000|2023-06-21 06:45:00|1.89|0.69|1.88|0.68|1.89|0.69|1.87|0.67|0
1687330200000|2023-06-21 06:50:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1687330500000|2023-06-21 06:55:00|1.89|0.69|1.87|0.67|1.89|0.69|1.87|0.67|0
1687330800000|2023-06-21 07:00:00|1.86|0.66|1.82|0.62|1.86|0.66|1.81|0.61|0
1687331100000|2023-06-21 07:05:00|1.81|0.61|1.84|0.64|1.85|0.65|1.81|0.61|0
1687331400000|2023-06-21 07:10:00|1.85|0.65|1.88|0.68|1.88|0.68|1.85|0.65|0
1687331700000|2023-06-21 07:15:00|1.89|0.69|1.88|0.68|1.91|0.71|1.87|0.67|0
1687332000000|2023-06-21 07:20:00|1.89|0.69|1.87|0.67|1.89|0.69|1.85|0.65|0
1687332300000|2023-06-21 07:25:00|1.88|0.68|1.93|0.73|1.93|0.73|1.87|0.67|0
1687332600000|2023-06-21 07:30:00|1.94|0.74|1.93|0.73|1.95|0.75|1.91|0.71|0
1687332900000|2023-06-21 07:35:00|1.92|0.72|1.88|0.68|1.92|0.72|1.87|0.67|0
1687333200000|2023-06-21 07:40:00|1.87|0.67|1.9|0.7|1.9|0.7|1.87|0.67|0
1687333500000|2023-06-21 07:45:00|1.89|0.69|1.92|0.72|1.92|0.72|1.88|0.68|0
1687333800000|2023-06-21 07:50:00|1.91|0.71|1.9|0.7|1.92|0.72|1.89|0.69|0
1687334100000|2023-06-21 07:55:00|1.91|0.71|1.9|0.7|1.92|0.72|1.89|0.69|0
1687334400000|2023-06-21 08:00:00|1.91|0.71|1.91|0.71|1.92|0.72|1.89|0.69|0
1687334700000|2023-06-21 08:05:00|1.9|0.7|1.92|0.72|1.93|0.73|1.89|0.69|0
1687335000000|2023-06-21 08:10:00|1.93|0.73|1.93|0.73|1.96|0.76|1.92|0.72|0
1687335300000|2023-06-21 08:15:00|1.94|0.74|1.94|0.74|1.95|0.75|1.93|0.73|0
1687335600000|2023-06-21 08:20:00|1.95|0.75|1.95|0.75|1.95|0.75|1.93|0.73|0
1687335900000|2023-06-21 08:25:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1687336200000|2023-06-21 08:30:00|1.95|0.75|1.99|0.79|1.99|0.79|1.95|0.75|0
1687336500000|2023-06-21 08:35:00|1.98|0.78|1.96|0.76|1.99|0.79|1.96|0.76|0
1687336800000|2023-06-21 08:40:00|1.95|0.75|1.94|0.74|1.97|0.77|1.94|0.74|0
1687337100000|2023-06-21 08:45:00|1.93|0.73|1.95|0.75|1.96|0.76|1.93|0.73|0
1687337400000|2023-06-21 08:50:00|1.96|0.76|1.94|0.74|1.96|0.76|1.94|0.74|0
1687337700000|2023-06-21 08:55:00|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1687338000000|2023-06-21 09:00:00|1.95|0.75|1.94|0.74|1.96|0.76|1.93|0.73|0
1687338300000|2023-06-21 09:05:00|1.93|0.73|1.93|0.73|1.95|0.75|1.92|0.72|0
1687338600000|2023-06-21 09:10:00|1.92|0.72|1.94|0.74|1.94|0.74|1.92|0.72|0
1687338900000|2023-06-21 09:15:00|1.93|0.73|1.93|0.73|1.94|0.74|1.93|0.73|0
1687339200000|2023-06-21 09:20:00|1.92|0.72|1.91|0.71|1.94|0.74|1.9|0.7|0
1687339500000|2023-06-21 09:25:00|1.9|0.7|1.94|0.74|1.94|0.74|1.9|0.7|0
1687340100000|2023-06-21 09:35:00|1.93|0.73|1.97|0.77|1.97|0.77|1.93|0.73|0
1687340400000|2023-06-21 09:40:00|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1687340700000|2023-06-21 09:45:00|1.98|0.78|1.98|0.78|1.99|0.79|1.97|0.77|0
1687341000000|2023-06-21 09:50:00|1.97|0.77|1.94|0.74|1.98|0.78|1.93|0.73|0
1687341300000|2023-06-21 09:55:00|1.93|0.73|1.92|0.72|1.94|0.74|1.92|0.72|0
1687341600000|2023-06-21 10:00:00|1.93|0.73|1.93|0.73|1.93|0.73|1.91|0.71|0
1687341900000|2023-06-21 10:05:00|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1687342200000|2023-06-21 10:10:00|1.94|0.74|1.94|0.74|1.94|0.74|1.92|0.72|0
1687342500000|2023-06-21 10:15:00|1.93|0.73|1.93|0.73|1.94|0.74|1.93|0.73|0
1687342800000|2023-06-21 10:20:00|1.94|0.74|1.95|0.75|1.97|0.77|1.93|0.73|0
1687343100000|2023-06-21 10:25:00|1.94|0.74|1.95|0.75|1.95|0.75|1.93|0.73|0
1687343400000|2023-06-21 10:30:00|1.94|0.74|1.94|0.74|1.95|0.75|1.93|0.73|0
1687343700000|2023-06-21 10:35:00|1.93|0.73|1.95|0.75|1.96|0.76|1.93|0.73|0
1687344000000|2023-06-21 10:40:00|1.94|0.74|1.93|0.73|1.95|0.75|1.93|0.73|0
1687344300000|2023-06-21 10:45:00|1.92|0.72|1.91|0.71|1.92|0.72|1.9|0.7|0
1687344600000|2023-06-21 10:50:00|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1687344900000|2023-06-21 10:55:00|1.9|0.7|1.91|0.71|1.91|0.71|1.89|0.69|0
1687345200000|2023-06-21 11:00:00|1.9|0.7|1.89|0.69|1.91|0.71|1.89|0.69|0
1687345500000|2023-06-21 11:05:00|1.9|0.7|1.9|0.7|1.9|0.7|1.88|0.68|0
1687345800000|2023-06-21 11:10:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1687346100000|2023-06-21 11:15:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1687346400000|2023-06-21 11:20:00|1.87|0.67|1.87|0.67|1.87|0.67|1.86|0.66|0
1687346700000|2023-06-21 11:25:00|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1687347000000|2023-06-21 11:30:00|1.86|0.66|1.86|0.66|1.88|0.68|1.86|0.66|0
1687347300000|2023-06-21 11:35:00|1.85|0.65|1.85|0.65|1.87|0.67|1.85|0.65|0
1687347600000|2023-06-21 11:40:00|1.84|0.64|1.88|0.68|1.88|0.68|1.84|0.64|0
1687347900000|2023-06-21 11:45:00|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1687348200000|2023-06-21 11:50:00|1.87|0.67|1.88|0.68|1.88|0.68|1.86|0.66|0
1687348500000|2023-06-21 11:55:00|1.87|0.67|1.87|0.67|1.88|0.68|1.87|0.67|0
1687348800000|2023-06-21 12:00:00|1.86|0.66|1.84|0.64|1.86|0.66|1.83|0.63|0
1687349100000|2023-06-21 12:05:00|1.85|0.65|1.83|0.63|1.85|0.65|1.83|0.63|0
1687349400000|2023-06-21 12:10:00|1.82|0.62|1.8|0.6|1.83|0.63|1.8|0.6|0
1687349700000|2023-06-21 12:15:00|1.81|0.61|1.8|0.6|1.81|0.61|1.78|0.58|0
1687350000000|2023-06-21 12:20:00|1.79|0.59|1.78|0.58|1.8|0.6|1.77|0.57|0
1687350300000|2023-06-21 12:25:00|1.77|0.57|1.74|0.54|1.78|0.58|1.74|0.54|0
1687350600000|2023-06-21 12:30:00|1.75|0.55|1.74|0.54|1.8|0.6|1.73|0.53|0
1687350900000|2023-06-21 12:35:00|1.73|0.53|1.75|0.55|1.76|0.56|1.71|0.51|0
1687351200000|2023-06-21 12:40:00|1.74|0.54|1.75|0.55|1.77|0.57|1.74|0.54|0
1687351500000|2023-06-21 12:45:00|1.76|0.56|1.75|0.55|1.76|0.56|1.74|0.54|0
1687351800000|2023-06-21 12:50:00|1.74|0.54|1.73|0.53|1.75|0.55|1.72|0.52|0
1687352100000|2023-06-21 12:55:00|1.74|0.54|1.73|0.53|1.76|0.56|1.73|0.53|0
1687352400000|2023-06-21 13:00:00|1.74|0.54|1.72|0.52|1.75|0.55|1.72|0.52|0
1687352700000|2023-06-21 13:05:00|1.71|0.51|1.7|0.5|1.73|0.53|1.69|0.49|0
1687353000000|2023-06-21 13:10:00|1.71|0.51|1.71|0.51|1.72|0.52|1.69|0.49|0
1687353300000|2023-06-21 13:15:00|1.7|0.5|1.71|0.51|1.71|0.51|1.69|0.49|0
1687353600000|2023-06-21 13:20:00|1.7|0.5|1.74|0.54|1.74|0.54|1.7|0.5|0
1687353900000|2023-06-21 13:25:00|1.75|0.55|1.73|0.53|1.75|0.55|1.72|0.52|0
1687354200000|2023-06-21 13:30:00|1.71|0.51|1.66|0.46|1.71|0.51|1.65|0.45|0
1687354500000|2023-06-21 13:35:00|1.65|0.45|1.51|0.31|1.69|0.49|1.5|0.3|0
1687354800000|2023-06-21 13:40:00|1.5|0.3|1.5|0.3|1.53|0.33|1.48|0.28|0
1687355100000|2023-06-21 13:45:00|1.49|0.29|1.51|0.31|1.55|0.35|1.49|0.29|0
1687355400000|2023-06-21 13:50:00|1.52|0.32|1.62|0.42|1.62|0.42|1.48|0.28|0
1687355700000|2023-06-21 13:55:00|1.63|0.43|1.61|0.41|1.63|0.43|1.57|0.37|0
1687356000000|2023-06-21 14:00:00|1.62|0.42|1.55|0.35|1.63|0.43|1.52|0.32|0
1687356300000|2023-06-21 14:05:00|1.56|0.36|1.65|0.45|1.66|0.46|1.52|0.32|0
1687356600000|2023-06-21 14:10:00|1.66|0.46|1.73|0.53|1.73|0.53|1.65|0.45|0
1687356900000|2023-06-21 14:15:00|1.72|0.52|1.73|0.53|1.81|0.61|1.72|0.52|0
1687357200000|2023-06-21 14:20:00|1.74|0.54|1.73|0.53|1.76|0.56|1.71|0.51|0
1687357500000|2023-06-21 14:25:00|1.72|0.52|1.73|0.53|1.75|0.55|1.7|0.5|0
1687357800000|2023-06-21 14:30:00|1.74|0.54|1.76|0.56|1.78|0.58|1.72|0.52|0
1687358100000|2023-06-21 14:35:00|1.75|0.55|1.77|0.57|1.78|0.58|1.72|0.52|0
1687358400000|2023-06-21 14:40:00|1.78|0.58|1.6|0.4|1.78|0.58|1.6|0.4|0
1687358700000|2023-06-21 14:45:00|1.61|0.41|1.57|0.37|1.62|0.42|1.56|0.36|0
1687359000000|2023-06-21 14:50:00|1.56|0.36|1.66|0.46|1.66|0.46|1.53|0.33|0
1687359300000|2023-06-21 14:55:00|1.65|0.45|1.7|0.5|1.71|0.51|1.65|0.45|0
1687359600000|2023-06-21 15:00:00|1.71|0.51|1.68|0.48|1.74|0.54|1.67|0.47|0
1687359900000|2023-06-21 15:05:00|1.67|0.47|1.52|0.32|1.69|0.49|1.51|0.31|0
1687360200000|2023-06-21 15:10:00|1.53|0.33|1.53|0.33|1.55|0.35|1.51|0.31|0
1687360500000|2023-06-21 15:15:00|1.54|0.34|1.51|0.31|1.54|0.34|1.51|0.31|0
1687360800000|2023-06-21 15:20:00|1.5|0.3|1.55|0.35|1.57|0.37|1.5|0.3|0
1687361100000|2023-06-21 15:25:00|1.56|0.36|1.61|0.41|1.61|0.41|1.56|0.36|0
1687361400000|2023-06-21 15:30:00|1.6|0.4|1.6|0.4|1.61|0.41|1.58|0.38|0
1687361700000|2023-06-21 15:35:00|1.61|0.41|1.66|0.46|1.68|0.48|1.61|0.41|0
1687362000000|2023-06-21 15:40:00|1.67|0.47|1.64|0.44|1.69|0.49|1.64|0.44|0
1687362300000|2023-06-21 15:45:00|1.65|0.45|1.61|0.41|1.66|0.46|1.6|0.4|0
1687362600000|2023-06-21 15:50:00|1.6|0.4|1.56|0.36|1.6|0.4|1.56|0.36|0
1687362900000|2023-06-21 15:55:00|1.57|0.37|1.54|0.34|1.58|0.38|1.54|0.34|0
1687363200000|2023-06-21 16:00:00|1.56|0.36|1.58|0.38|1.58|0.38|1.54|0.34|0
1687363500000|2023-06-21 16:05:00|1.59|0.39|1.61|0.41|1.62|0.42|1.58|0.38|0
1687363800000|2023-06-21 16:10:00|1.6|0.4|1.61|0.41|1.61|0.41|1.58|0.38|0
1687364100000|2023-06-21 16:15:00|1.62|0.42|1.64|0.44|1.68|0.48|1.61|0.41|0
1687364400000|2023-06-21 16:20:00|1.65|0.45|1.63|0.43|1.65|0.45|1.61|0.41|0
1687364700000|2023-06-21 16:25:00|1.62|0.42|1.63|0.43|1.63|0.43|1.6|0.4|0
1687365000000|2023-06-21 16:30:00|1.64|0.44|1.63|0.43|1.67|0.47|1.63|0.43|0
1687365300000|2023-06-21 16:35:00|1.62|0.42|1.63|0.43|1.63|0.43|1.6|0.4|0
1687365600000|2023-06-21 16:40:00|1.64|0.44|1.61|0.41|1.65|0.45|1.61|0.41|0
1687365900000|2023-06-21 16:45:00|1.6|0.4|1.57|0.37|1.6|0.4|1.56|0.36|0
1687366200000|2023-06-21 16:50:00|1.56|0.36|1.57|0.37|1.61|0.41|1.56|0.36|0
1687366500000|2023-06-21 16:55:00|1.58|0.38|1.56|0.36|1.58|0.38|1.55|0.35|0
1687366800000|2023-06-21 17:00:00|1.55|0.35|1.56|0.36|1.56|0.36|1.51|0.31|0
1687367100000|2023-06-21 17:05:00|1.55|0.35|1.58|0.38|1.58|0.38|1.55|0.35|0
1687367400000|2023-06-21 17:10:00|1.59|0.39|1.55|0.35|1.6|0.4|1.55|0.35|0
1687367700000|2023-06-21 17:15:00|1.54|0.34|1.56|0.36|1.57|0.37|1.54|0.34|0
1687368000000|2023-06-21 17:20:00|1.55|0.35|1.52|0.32|1.56|0.36|1.52|0.32|0
1687368300000|2023-06-21 17:25:00|1.54|0.34|1.54|0.34|1.56|0.36|1.53|0.33|0
1687368600000|2023-06-21 17:30:00|1.53|0.33|1.55|0.35|1.56|0.36|1.53|0.33|0
1687368900000|2023-06-21 17:35:00|1.54|0.34|1.58|0.38|1.58|0.38|1.54|0.34|0
1687369200000|2023-06-21 17:40:00|1.57|0.37|1.56|0.36|1.59|0.39|1.55|0.35|0
1687369500000|2023-06-21 17:45:00|1.57|0.37|1.59|0.39|1.6|0.4|1.57|0.37|0
1687369800000|2023-06-21 17:50:00|1.58|0.38|1.61|0.41|1.62|0.42|1.58|0.38|0
1687370100000|2023-06-21 17:55:00|1.6|0.4|1.63|0.43|1.63|0.43|1.59|0.39|0
1687370400000|2023-06-21 18:00:00|1.62|0.42|1.62|0.42|1.63|0.43|1.62|0.42|0
1687370700000|2023-06-21 18:05:00|1.63|0.43|1.62|0.42|1.64|0.44|1.62|0.42|0
1687371000000|2023-06-21 18:10:00|1.63|0.43|1.65|0.45|1.65|0.45|1.62|0.42|0
1687371300000|2023-06-21 18:15:00|1.66|0.46|1.7|0.5|1.7|0.5|1.65|0.45|0
1687371600000|2023-06-21 18:20:00|1.71|0.51|1.73|0.53|1.73|0.53|1.69|0.49|0
1687371900000|2023-06-21 18:25:00|1.72|0.52|1.69|0.49|1.72|0.52|1.68|0.48|0
1687372200000|2023-06-21 18:30:00|1.7|0.5|1.71|0.51|1.72|0.52|1.68|0.48|0
1687372500000|2023-06-21 18:35:00|1.7|0.5|1.68|0.48|1.7|0.5|1.67|0.47|0
1687372800000|2023-06-21 18:40:00|1.69|0.49|1.67|0.47|1.69|0.49|1.65|0.45|0
1687373100000|2023-06-21 18:45:00|1.68|0.48|1.64|0.44|1.68|0.48|1.64|0.44|0
1687373400000|2023-06-21 18:50:00|1.65|0.45|1.68|0.48|1.7|0.5|1.64|0.44|0
1687373700000|2023-06-21 18:55:00|1.67|0.47|1.67|0.47|1.68|0.48|1.65|0.45|0
1687374000000|2023-06-21 19:00:00|1.66|0.46|1.6|0.4|1.66|0.46|1.6|0.4|0
1687374300000|2023-06-21 19:05:00|1.59|0.39|1.61|0.41|1.62|0.42|1.58|0.38|0
1687374600000|2023-06-21 19:10:00|1.62|0.42|1.63|0.43|1.63|0.43|1.59|0.39|0
1687374900000|2023-06-21 19:15:00|1.64|0.44|1.63|0.43|1.64|0.44|1.62|0.42|0
1687375200000|2023-06-21 19:20:00|1.62|0.42|1.58|0.38|1.63|0.43|1.58|0.38|0
1687375500000|2023-06-21 19:25:00|1.59|0.39|1.56|0.36|1.59|0.39|1.56|0.36|0
1687375800000|2023-06-21 19:30:00|1.57|0.37|1.5|0.3|1.57|0.37|1.49|0.29|0
1687376100000|2023-06-21 19:35:00|1.49|0.29|1.48|0.28|1.51|0.31|1.45|0.25|0
1687376400000|2023-06-21 19:40:00|1.49|0.29|1.51|0.31|1.52|0.32|1.47|0.27|0
1687376700000|2023-06-21 19:45:00|1.52|0.32|1.53|0.33|1.54|0.34|1.5|0.3|0
1687377000000|2023-06-21 19:50:00|1.54|0.34|1.47|0.27|1.55|0.35|1.47|0.27|0
1687377300000|2023-06-21 19:55:00|1.46|0.26|1.42|0.22|1.46|0.26|1.4|0.2|0
1687377600000|2023-06-21 20:00:00|1.44|0.24|1.44|0.24|1.44|0.24|1.41|0.21|0
1687377900000|2023-06-21 20:05:00|1.45|0.25|1.45|0.25|1.45|0.25|1.44|0.24|0
1687378200000|2023-06-21 20:10:00|1.46|0.26|1.43|0.23|1.46|0.26|1.43|0.23|0
1687378500000|2023-06-21 20:15:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1687378800000|2023-06-21 20:20:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1687379100000|2023-06-21 20:25:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1687379400000|2023-06-21 20:30:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1687379700000|2023-06-21 20:35:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1687380300000|2023-06-21 20:45:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1687380900000|2023-06-21 20:55:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1687381200000|2023-06-21 21:00:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1687381800000|2023-06-21 21:10:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1687382100000|2023-06-21 21:15:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1687383600000|2023-06-21 21:40:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1687383900000|2023-06-21 21:45:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1687384800000|2023-06-21 22:00:00|1.63|0.03|1.65|0.05|1.65|0.05|1.63|0.03|0
1687385100000|2023-06-21 22:05:00|1.64|0.04|1.64|0.04|1.65|0.05|1.64|0.04|0
1687385400000|2023-06-21 22:10:00|1.65|0.05|1.63|0.03|1.65|0.05|1.63|0.03|0
1687386000000|2023-06-21 22:20:00|1.62|0.02|1.62|0.02|1.63|0.03|1.61|0.01|0
1687386300000|2023-06-21 22:25:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1687386900000|2023-06-21 22:35:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1687387200000|2023-06-21 22:40:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1687387500000|2023-06-21 22:45:00|1.62|0.02|1.62|0.02|1.62|0.02|1.61|0.01|0
1687387800000|2023-06-21 22:50:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1687388400000|2023-06-21 23:00:00|1.63|0.03|1.64|0.04|1.64|0.04|1.62|0.02|0
1687389300000|2023-06-21 23:15:00|1.65|0.05|1.65|0.05|1.65|0.05|1.64|0.04|0
1687389600000|2023-06-21 23:20:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1687389900000|2023-06-21 23:25:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1687390200000|2023-06-21 23:30:00|1.64|0.04|1.64|0.04|1.64|0.04|1.63|0.03|0
1687391100000|2023-06-21 23:45:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1687392000000|2023-06-22 00:00:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1687392300000|2023-06-22 00:05:00|1.64|0.04|1.64|0.04|1.65|0.05|1.63|0.03|0
1687392600000|2023-06-22 00:10:00|1.65|0.05|1.65|0.05|1.65|0.05|1.64|0.04|0
1687392900000|2023-06-22 00:15:00|1.64|0.04|1.66|0.06|1.66|0.06|1.64|0.04|0
1687393200000|2023-06-22 00:20:00|1.65|0.05|1.64|0.04|1.66|0.06|1.64|0.04|0
1687393500000|2023-06-22 00:25:00|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1687393800000|2023-06-22 00:30:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1687394100000|2023-06-22 00:35:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1687394400000|2023-06-22 00:40:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1687395000000|2023-06-22 00:50:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1687395300000|2023-06-22 00:55:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1687395900000|2023-06-22 01:05:00|1.62|0.02|1.62|0.02|1.63|0.03|1.61|0.01|0
1687396500000|2023-06-22 01:15:00|1.61|0.01|1.61|0.01|1.62|0.02|1.61|0.01|0
1687396800000|2023-06-22 01:20:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1687397100000|2023-06-22 01:25:00|1.6|0|1.61|0.01|1.61|0.01|1.6|0|0
1687397400000|2023-06-22 01:30:00|1.6|0|1.6|0|1.61|0.01|1.6|0|0
1687398000000|2023-06-22 01:40:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1687413900000|2023-06-22 06:05:00|1.25|0.05|1.28|0.08|1.28|0.08|1.25|0.05|0
1687414200000|2023-06-22 06:10:00|1.27|0.07|1.24|0.04|1.28|0.08|1.23|0.03|0
1687414500000|2023-06-22 06:15:00|1.25|0.05|1.26|0.06|1.27|0.07|1.24|0.04|0
1687414800000|2023-06-22 06:20:00|1.27|0.07|1.25|0.05|1.27|0.07|1.24|0.04|0
1687415100000|2023-06-22 06:25:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1687415400000|2023-06-22 06:30:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1687415700000|2023-06-22 06:35:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1687416000000|2023-06-22 06:40:00|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1687416300000|2023-06-22 06:45:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1687416600000|2023-06-22 06:50:00|1.25|0.05|1.26|0.06|1.27|0.07|1.25|0.05|0
1687416900000|2023-06-22 06:55:00|1.25|0.05|1.42|0.22|1.43|0.23|1.25|0.05|0
1687417200000|2023-06-22 07:00:00|1.43|0.23|1.28|0.08|1.43|0.23|1.25|0.05|0
1687417500000|2023-06-22 07:05:00|1.27|0.07|1.28|0.08|1.29|0.09|1.26|0.06|0
1687417800000|2023-06-22 07:10:00|1.29|0.09|1.26|0.06|1.3|0.1|1.26|0.06|0
1687418100000|2023-06-22 07:15:00|1.25|0.05|1.28|0.08|1.29|0.09|1.25|0.05|0
1687418400000|2023-06-22 07:20:00|1.29|0.09|1.33|0.13|1.33|0.13|1.26|0.06|0
1687418700000|2023-06-22 07:25:00|1.32|0.12|1.32|0.12|1.34|0.14|1.31|0.11|0
1687419000000|2023-06-22 07:30:00|1.33|0.13|1.32|0.12|1.35|0.15|1.31|0.11|0
1687419300000|2023-06-22 07:35:00|1.33|0.13|1.33|0.13|1.34|0.14|1.32|0.12|0
1687419600000|2023-06-22 07:40:00|1.32|0.12|1.34|0.14|1.35|0.15|1.32|0.12|0
1687419900000|2023-06-22 07:45:00|1.35|0.15|1.34|0.14|1.35|0.15|1.32|0.12|0
1687420200000|2023-06-22 07:50:00|1.35|0.15|1.34|0.14|1.37|0.17|1.34|0.14|0
1687420500000|2023-06-22 07:55:00|1.35|0.15|1.33|0.13|1.35|0.15|1.32|0.12|0
1687420800000|2023-06-22 08:00:00|1.32|0.12|1.34|0.14|1.34|0.14|1.32|0.12|0
1687421100000|2023-06-22 08:05:00|1.33|0.13|1.35|0.15|1.36|0.16|1.33|0.13|0
1687421400000|2023-06-22 08:10:00|1.36|0.16|1.35|0.15|1.36|0.16|1.34|0.14|0
1687421700000|2023-06-22 08:15:00|1.36|0.16|1.37|0.17|1.38|0.18|1.35|0.15|0
1687422000000|2023-06-22 08:20:00|1.38|0.18|1.36|0.16|1.38|0.18|1.36|0.16|0
1687422300000|2023-06-22 08:25:00|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1687422600000|2023-06-22 08:30:00|1.36|0.16|1.35|0.15|1.37|0.17|1.34|0.14|0
1687422900000|2023-06-22 08:35:00|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1687423200000|2023-06-22 08:40:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1687423500000|2023-06-22 08:45:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1687423800000|2023-06-22 08:50:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1687424100000|2023-06-22 08:55:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1687424400000|2023-06-22 09:00:00|1.36|0.16|1.36|0.16|1.36|0.16|1.35|0.15|0
1687424700000|2023-06-22 09:05:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1687425000000|2023-06-22 09:10:00|1.36|0.16|1.37|0.17|1.37|0.17|1.35|0.15|0
1687425300000|2023-06-22 09:15:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1687425600000|2023-06-22 09:20:00|1.38|0.18|1.36|0.16|1.38|0.18|1.36|0.16|0
1687425900000|2023-06-22 09:25:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1687426200000|2023-06-22 09:30:00|1.36|0.16|1.36|0.16|1.37|0.17|1.35|0.15|0
1687426500000|2023-06-22 09:35:00|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1687427100000|2023-06-22 09:45:00|1.38|0.18|1.39|0.19|1.39|0.19|1.37|0.17|0
1687427400000|2023-06-22 09:50:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1687427700000|2023-06-22 09:55:00|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1687428000000|2023-06-22 10:00:00|1.37|0.17|1.36|0.16|1.38|0.18|1.36|0.16|0
1687428300000|2023-06-22 10:05:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1687428600000|2023-06-22 10:10:00|1.34|0.14|1.35|0.15|1.36|0.16|1.34|0.14|0
1687428900000|2023-06-22 10:15:00|1.34|0.14|1.33|0.13|1.35|0.15|1.33|0.13|0
1687429200000|2023-06-22 10:20:00|1.34|0.14|1.36|0.16|1.36|0.16|1.33|0.13|0
1687429500000|2023-06-22 10:25:00|1.37|0.17|1.35|0.15|1.37|0.17|1.35|0.15|0
1687429800000|2023-06-22 10:30:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1687430100000|2023-06-22 10:35:00|1.34|0.14|1.33|0.13|1.35|0.15|1.33|0.13|0
1687430400000|2023-06-22 10:40:00|1.34|0.14|1.32|0.12|1.34|0.14|1.32|0.12|0
1687430700000|2023-06-22 10:45:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1687431000000|2023-06-22 10:50:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1687431300000|2023-06-22 10:55:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1687431600000|2023-06-22 11:00:00|1.31|0.11|1.31|0.11|1.32|0.12|1.3|0.1|0
1687431900000|2023-06-22 11:05:00|1.3|0.1|1.32|0.12|1.32|0.12|1.29|0.09|0
1687432200000|2023-06-22 11:10:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1687432500000|2023-06-22 11:15:00|1.31|0.11|1.33|0.13|1.33|0.13|1.3|0.1|0
1687432800000|2023-06-22 11:20:00|1.32|0.12|1.32|0.12|1.34|0.14|1.32|0.12|0
1687433100000|2023-06-22 11:25:00|1.31|0.11|1.3|0.1|1.32|0.12|1.3|0.1|0
1687433400000|2023-06-22 11:30:00|1.31|0.11|1.33|0.13|1.33|0.13|1.31|0.11|0
1687433700000|2023-06-22 11:35:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1687434000000|2023-06-22 11:40:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1687434300000|2023-06-22 11:45:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1687434600000|2023-06-22 11:50:00|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1687434900000|2023-06-22 11:55:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1687435200000|2023-06-22 12:00:00|1.35|0.15|1.33|0.13|1.35|0.15|1.33|0.13|0
1687435500000|2023-06-22 12:05:00|1.34|0.14|1.34|0.14|1.35|0.15|1.33|0.13|0
1687435800000|2023-06-22 12:10:00|1.35|0.15|1.33|0.13|1.35|0.15|1.33|0.13|0
1687436100000|2023-06-22 12:15:00|1.34|0.14|1.34|0.14|1.35|0.15|1.33|0.13|0
1687436400000|2023-06-22 12:20:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1687436700000|2023-06-22 12:25:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1687437000000|2023-06-22 12:30:00|1.34|0.14|1.39|0.19|1.39|0.19|1.33|0.13|0
1687437300000|2023-06-22 12:35:00|1.38|0.18|1.37|0.17|1.39|0.19|1.36|0.16|0
1687437600000|2023-06-22 12:40:00|1.38|0.18|1.36|0.16|1.38|0.18|1.35|0.15|0
1687437900000|2023-06-22 12:45:00|1.35|0.15|1.35|0.15|1.36|0.16|1.34|0.14|0
1687438200000|2023-06-22 12:50:00|1.34|0.14|1.33|0.13|1.36|0.16|1.33|0.13|0
1687438500000|2023-06-22 12:55:00|1.32|0.12|1.33|0.13|1.34|0.14|1.32|0.12|0
1687438800000|2023-06-22 13:00:00|1.32|0.12|1.35|0.15|1.35|0.15|1.32|0.12|0
1687439100000|2023-06-22 13:05:00|1.34|0.14|1.33|0.13|1.35|0.15|1.33|0.13|0
1687439400000|2023-06-22 13:10:00|1.34|0.14|1.32|0.12|1.34|0.14|1.32|0.12|0
1687439700000|2023-06-22 13:15:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1687440000000|2023-06-22 13:20:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1687440300000|2023-06-22 13:25:00|1.31|0.11|1.33|0.13|1.34|0.14|1.31|0.11|0
1687440600000|2023-06-22 13:30:00|1.34|0.14|1.31|0.11|1.34|0.14|1.31|0.11|0
1687440900000|2023-06-22 13:35:00|1.32|0.12|1.23|0.03|1.36|0.16|1.2|0|0
1687441200000|2023-06-22 13:40:00|1.22|0.02|1.25|0.05|1.25|0.05|1.21|0.01|0
1687441500000|2023-06-22 13:45:00|1.26|0.06|1.26|0.06|1.26|0.06|1.24|0.04|0
1687441800000|2023-06-22 13:50:00|1.25|0.05|1.29|0.09|1.29|0.09|1.25|0.05|0
1687442100000|2023-06-22 13:55:00|1.3|0.1|1.3|0.1|1.33|0.13|1.3|0.1|0
1687442400000|2023-06-22 14:00:00|1.31|0.11|1.32|0.12|1.32|0.12|1.29|0.09|0
1687442700000|2023-06-22 14:05:00|1.31|0.11|1.3|0.1|1.31|0.11|1.28|0.08|0
1687443000000|2023-06-22 14:10:00|1.31|0.11|1.45|0.25|1.45|0.25|1.3|0.1|0
1687443300000|2023-06-22 14:15:00|1.44|0.24|1.44|0.24|1.48|0.28|1.43|0.23|0
1687443600000|2023-06-22 14:20:00|1.45|0.25|1.41|0.21|1.45|0.25|1.4|0.2|0
1687443900000|2023-06-22 14:25:00|1.42|0.22|1.43|0.23|1.44|0.24|1.39|0.19|0
1687444200000|2023-06-22 14:30:00|1.44|0.24|1.43|0.23|1.46|0.26|1.41|0.21|0
1687444500000|2023-06-22 14:35:00|1.44|0.24|1.31|0.11|1.44|0.24|1.3|0.1|0
1687444800000|2023-06-22 14:40:00|1.3|0.1|1.26|0.06|1.31|0.11|1.22|0.02|0
1687445100000|2023-06-22 14:45:00|1.25|0.05|1.27|0.07|1.27|0.07|1.23|0.03|0
1687445400000|2023-06-22 14:50:00|1.28|0.08|1.25|0.05|1.28|0.08|1.24|0.04|0
1687445700000|2023-06-22 14:55:00|1.24|0.04|1.26|0.06|1.26|0.06|1.23|0.03|0
1687446000000|2023-06-22 15:00:00|1.27|0.07|1.3|0.1|1.31|0.11|1.26|0.06|0
1687446300000|2023-06-22 15:05:00|1.31|0.11|1.31|0.11|1.34|0.14|1.31|0.11|0
1687446600000|2023-06-22 15:10:00|1.3|0.1|1.3|0.1|1.31|0.11|1.28|0.08|0
1687446900000|2023-06-22 15:15:00|1.29|0.09|1.26|0.06|1.33|0.13|1.26|0.06|0
1687447200000|2023-06-22 15:20:00|1.27|0.07|1.25|0.05|1.28|0.08|1.23|0.03|0
1687447500000|2023-06-22 15:25:00|1.26|0.06|1.3|0.1|1.3|0.1|1.23|0.03|0
1687447800000|2023-06-22 15:30:00|1.31|0.11|1.32|0.12|1.33|0.13|1.29|0.09|0
1687448100000|2023-06-22 15:35:00|1.31|0.11|1.34|0.14|1.36|0.16|1.31|0.11|0
1687448400000|2023-06-22 15:40:00|1.35|0.15|1.38|0.18|1.39|0.19|1.35|0.15|0
1687448700000|2023-06-22 15:45:00|1.39|0.19|1.38|0.18|1.4|0.2|1.37|0.17|0
1687449000000|2023-06-22 15:50:00|1.39|0.19|1.35|0.15|1.39|0.19|1.35|0.15|0
1687449300000|2023-06-22 15:55:00|1.36|0.16|1.37|0.17|1.37|0.17|1.35|0.15|0
1687449600000|2023-06-22 16:00:00|1.36|0.16|1.33|0.13|1.36|0.16|1.31|0.11|0
1687449900000|2023-06-22 16:05:00|1.32|0.12|1.32|0.12|1.33|0.13|1.31|0.11|0
1687450200000|2023-06-22 16:10:00|1.33|0.13|1.32|0.12|1.33|0.13|1.31|0.11|0
1687450500000|2023-06-22 16:15:00|1.33|0.13|1.31|0.11|1.34|0.14|1.31|0.11|0
1687450800000|2023-06-22 16:20:00|1.32|0.12|1.36|0.16|1.36|0.16|1.32|0.12|0
1687451100000|2023-06-22 16:25:00|1.35|0.15|1.34|0.14|1.35|0.15|1.32|0.12|0
1687451400000|2023-06-22 16:30:00|1.33|0.13|1.35|0.15|1.36|0.16|1.33|0.13|0
1687451700000|2023-06-22 16:35:00|1.36|0.16|1.35|0.15|1.38|0.18|1.34|0.14|0
1687452000000|2023-06-22 16:40:00|1.34|0.14|1.34|0.14|1.36|0.16|1.34|0.14|0
1687452300000|2023-06-22 16:45:00|1.33|0.13|1.33|0.13|1.36|0.16|1.33|0.13|0
1687452600000|2023-06-22 16:50:00|1.34|0.14|1.32|0.12|1.34|0.14|1.32|0.12|0
1687452900000|2023-06-22 16:55:00|1.33|0.13|1.33|0.13|1.34|0.14|1.32|0.12|0
1687453200000|2023-06-22 17:00:00|1.34|0.14|1.27|0.07|1.34|0.14|1.26|0.06|0
1687453500000|2023-06-22 17:05:00|1.26|0.06|1.28|0.08|1.3|0.1|1.26|0.06|0
1687453800000|2023-06-22 17:10:00|1.29|0.09|1.29|0.09|1.3|0.1|1.28|0.08|0
1687454100000|2023-06-22 17:15:00|1.28|0.08|1.3|0.1|1.3|0.1|1.27|0.07|0
1687454400000|2023-06-22 17:20:00|1.29|0.09|1.31|0.11|1.31|0.11|1.29|0.09|0
1687454700000|2023-06-22 17:25:00|1.32|0.12|1.31|0.11|1.32|0.12|1.3|0.1|0
1687455000000|2023-06-22 17:30:00|1.32|0.12|1.31|0.11|1.33|0.13|1.3|0.1|0
1687455300000|2023-06-22 17:35:00|1.3|0.1|1.32|0.12|1.32|0.12|1.3|0.1|0
1687455600000|2023-06-22 17:40:00|1.33|0.13|1.35|0.15|1.35|0.15|1.32|0.12|0
1687455900000|2023-06-22 17:45:00|1.36|0.16|1.35|0.15|1.36|0.16|1.34|0.14|0
1687456200000|2023-06-22 17:50:00|1.36|0.16|1.36|0.16|1.37|0.17|1.35|0.15|0
1687456500000|2023-06-22 17:55:00|1.37|0.17|1.38|0.18|1.38|0.18|1.36|0.16|0
1687456800000|2023-06-22 18:00:00|1.37|0.17|1.39|0.19|1.39|0.19|1.37|0.17|0
1687457100000|2023-06-22 18:05:00|1.38|0.18|1.37|0.17|1.39|0.19|1.37|0.17|0
1687457400000|2023-06-22 18:10:00|1.38|0.18|1.38|0.18|1.39|0.19|1.37|0.17|0
1687457700000|2023-06-22 18:15:00|1.39|0.19|1.37|0.17|1.39|0.19|1.36|0.16|0
1687458000000|2023-06-22 18:20:00|1.36|0.16|1.38|0.18|1.38|0.18|1.36|0.16|0
1687458300000|2023-06-22 18:25:00|1.39|0.19|1.4|0.2|1.41|0.21|1.38|0.18|0
1687458600000|2023-06-22 18:30:00|1.41|0.21|1.4|0.2|1.44|0.24|1.38|0.18|0
1687458900000|2023-06-22 18:35:00|1.39|0.19|1.42|0.22|1.43|0.23|1.39|0.19|0
1687459200000|2023-06-22 18:40:00|1.43|0.23|1.42|0.22|1.43|0.23|1.41|0.21|0
1687459500000|2023-06-22 18:45:00|1.41|0.21|1.4|0.2|1.42|0.22|1.39|0.19|0
1687459800000|2023-06-22 18:50:00|1.41|0.21|1.42|0.22|1.42|0.22|1.4|0.2|0
1687460100000|2023-06-22 18:55:00|1.43|0.23|1.45|0.25|1.46|0.26|1.43|0.23|0
1687460400000|2023-06-22 19:00:00|1.46|0.26|1.42|0.22|1.46|0.26|1.42|0.22|0
1687460700000|2023-06-22 19:05:00|1.43|0.23|1.42|0.22|1.44|0.24|1.42|0.22|0
1687461000000|2023-06-22 19:10:00|1.43|0.23|1.2|0|1.43|0.23|1.2|0|0
1687463400000|2023-06-22 19:50:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1687463700000|2023-06-22 19:55:00|1.22|0.02|1.22|0.02|1.23|0.03|1.2|0|0
1687464000000|2023-06-22 20:00:00|1.23|0.03|1.23|0.03|1.24|0.04|1.21|0.01|0
1687464300000|2023-06-22 20:05:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1687464600000|2023-06-22 20:10:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1687464900000|2023-06-22 20:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1687500300000|2023-06-23 06:05:00|1.2||1.2||1.2||1.2||0
1687502100000|2023-06-23 06:35:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1687502400000|2023-06-23 06:40:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1687502700000|2023-06-23 06:45:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1687503000000|2023-06-23 06:50:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1687503300000|2023-06-23 06:55:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1687503600000|2023-06-23 07:00:00|1.22|0.02|1.22|0.02|1.23|0.03|1.21|0.01|0
1687503900000|2023-06-23 07:05:00|1.23|0.03|1.24|0.04|1.24|0.04|1.22|0.02|0
1687504200000|2023-06-23 07:10:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1687504500000|2023-06-23 07:15:00|1.27|0.07|1.26|0.06|1.28|0.08|1.25|0.05|0
1687504800000|2023-06-23 07:20:00|1.25|0.05|1.24|0.04|1.26|0.06|1.24|0.04|0
1687505100000|2023-06-23 07:25:00|1.25|0.05|1.23|0.03|1.25|0.05|1.23|0.03|0
1687505400000|2023-06-23 07:30:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1687507200000|2023-06-23 08:00:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1687507500000|2023-06-23 08:05:00|1.21|0.01|1.22|0.02|1.22|0.02|1.2|0|0
1687507800000|2023-06-23 08:10:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1687508100000|2023-06-23 08:15:00|1.22|0.02|1.21|0.01|1.22|0.02|1.2|0|0
1687508400000|2023-06-23 08:20:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1687509300000|2023-06-23 08:35:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1687509600000|2023-06-23 08:40:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1687509900000|2023-06-23 08:45:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1687514100000|2023-06-23 09:55:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1687514400000|2023-06-23 10:00:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1687514700000|2023-06-23 10:05:00|1.21|0.01|1.25|0.05|1.25|0.05|1.2|0|0
1687515000000|2023-06-23 10:10:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1687515300000|2023-06-23 10:15:00|1.24|0.04|1.22|0.02|1.24|0.04|1.22|0.02|0
1687515600000|2023-06-23 10:20:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1687515900000|2023-06-23 10:25:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1687516200000|2023-06-23 10:30:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1687518600000|2023-06-23 11:10:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1687518900000|2023-06-23 11:15:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1687519200000|2023-06-23 11:20:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1687519500000|2023-06-23 11:25:00|1.23|0.03|1.21|0.01|1.23|0.03|1.21|0.01|0
1687519800000|2023-06-23 11:30:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1687520100000|2023-06-23 11:35:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1687520400000|2023-06-23 11:40:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1687522800000|2023-06-23 12:20:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1687523100000|2023-06-23 12:25:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1687523400000|2023-06-23 12:30:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1687525200000|2023-06-23 13:00:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1687527300000|2023-06-23 13:35:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1687527600000|2023-06-23 13:40:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1687528200000|2023-06-23 13:50:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1687528500000|2023-06-23 13:55:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1687528800000|2023-06-23 14:00:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1687810500000|2023-06-26 20:15:00|1.6||1.6||1.6||1.6||0
1687845900000|2023-06-27 06:05:00|1.2||1.2||1.2||1.2||0
1687880700000|2023-06-27 15:45:00|1.37|0.17|1.27|0.07|1.37|0.17|1.26|0.06|0
1687881000000|2023-06-27 15:50:00|1.28|0.08|1.3|0.1|1.3|0.1|1.27|0.07|0
1687881300000|2023-06-27 15:55:00|1.29|0.09|1.3|0.1|1.31|0.11|1.29|0.09|0
1687881600000|2023-06-27 16:00:00|1.29|0.09|1.3|0.1|1.31|0.11|1.29|0.09|0
1687881900000|2023-06-27 16:05:00|1.31|0.11|1.29|0.09|1.32|0.12|1.29|0.09|0
1687882200000|2023-06-27 16:10:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1687882500000|2023-06-27 16:15:00|1.3|0.1|1.29|0.09|1.32|0.12|1.29|0.09|0
1687882800000|2023-06-27 16:20:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1687883100000|2023-06-27 16:25:00|1.32|0.12|1.34|0.14|1.34|0.14|1.31|0.11|0
1687883400000|2023-06-27 16:30:00|1.33|0.13|1.34|0.14|1.34|0.14|1.32|0.12|0
1687883700000|2023-06-27 16:35:00|1.35|0.15|1.37|0.17|1.37|0.17|1.34|0.14|0
1687884000000|2023-06-27 16:40:00|1.36|0.16|1.38|0.18|1.38|0.18|1.36|0.16|0
1687884300000|2023-06-27 16:45:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1687884600000|2023-06-27 16:50:00|1.38|0.18|1.38|0.18|1.4|0.2|1.38|0.18|0
1687884900000|2023-06-27 16:55:00|1.39|0.19|1.37|0.17|1.39|0.19|1.35|0.15|0
1687885200000|2023-06-27 17:00:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1687885500000|2023-06-27 17:05:00|1.36|0.16|1.36|0.16|1.37|0.17|1.34|0.14|0
1687885800000|2023-06-27 17:10:00|1.35|0.15|1.37|0.17|1.37|0.17|1.35|0.15|0
1687886100000|2023-06-27 17:15:00|1.36|0.16|1.39|0.19|1.4|0.2|1.36|0.16|0
1687886400000|2023-06-27 17:20:00|1.4|0.2|1.42|0.22|1.43|0.23|1.39|0.19|0
1687886700000|2023-06-27 17:25:00|1.43|0.23|1.41|0.21|1.43|0.23|1.4|0.2|0
1687887000000|2023-06-27 17:30:00|1.42|0.22|1.44|0.24|1.45|0.25|1.42|0.22|0
1687887300000|2023-06-27 17:35:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1687887600000|2023-06-27 17:40:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1687887900000|2023-06-27 17:45:00|1.46|0.26|1.48|0.28|1.48|0.28|1.45|0.25|0
1687888200000|2023-06-27 17:50:00|1.47|0.27|1.35|0.15|1.49|0.29|1.35|0.15|0
1687888500000|2023-06-27 17:55:00|1.36|0.16|1.36|0.16|1.36|0.16|1.34|0.14|0
1687888800000|2023-06-27 18:00:00|1.35|0.15|1.37|0.17|1.37|0.17|1.35|0.15|0
1687889100000|2023-06-27 18:05:00|1.36|0.16|1.36|0.16|1.37|0.17|1.35|0.15|0
1687889400000|2023-06-27 18:10:00|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1687889700000|2023-06-27 18:15:00|1.39|0.19|1.38|0.18|1.39|0.19|1.37|0.17|0
1687890000000|2023-06-27 18:20:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1687890300000|2023-06-27 18:25:00|1.38|0.18|1.39|0.19|1.39|0.19|1.37|0.17|0
1687890600000|2023-06-27 18:30:00|1.38|0.18|1.39|0.19|1.4|0.2|1.38|0.18|0
1687890900000|2023-06-27 18:35:00|1.4|0.2|1.37|0.17|1.4|0.2|1.37|0.17|0
1687891200000|2023-06-27 18:40:00|1.38|0.18|1.36|0.16|1.38|0.18|1.35|0.15|0
1687891500000|2023-06-27 18:45:00|1.35|0.15|1.38|0.18|1.38|0.18|1.35|0.15|0
1687891800000|2023-06-27 18:50:00|1.37|0.17|1.38|0.18|1.39|0.19|1.37|0.17|0
1687892100000|2023-06-27 18:55:00|1.39|0.19|1.35|0.15|1.39|0.19|1.35|0.15|0
1687892400000|2023-06-27 19:00:00|1.36|0.16|1.37|0.17|1.38|0.18|1.36|0.16|0
1687892700000|2023-06-27 19:05:00|1.38|0.18|1.38|0.18|1.39|0.19|1.37|0.17|0
1687893000000|2023-06-27 19:10:00|1.37|0.17|1.39|0.19|1.39|0.19|1.36|0.16|0
1687893300000|2023-06-27 19:15:00|1.38|0.18|1.37|0.17|1.38|0.18|1.36|0.16|0
1687893600000|2023-06-27 19:20:00|1.36|0.16|1.38|0.18|1.38|0.18|1.36|0.16|0
1687893900000|2023-06-27 19:25:00|1.37|0.17|1.41|0.21|1.41|0.21|1.37|0.17|0
1687894200000|2023-06-27 19:30:00|1.4|0.2|1.38|0.18|1.41|0.21|1.37|0.17|0
1687894500000|2023-06-27 19:35:00|1.37|0.17|1.37|0.17|1.38|0.18|1.36|0.16|0
1687894800000|2023-06-27 19:40:00|1.38|0.18|1.39|0.19|1.39|0.19|1.37|0.17|0
1687895100000|2023-06-27 19:45:00|1.4|0.2|1.4|0.2|1.41|0.21|1.39|0.19|0
1687895400000|2023-06-27 19:50:00|1.37|0.17|1.37|0.17|1.39|0.19|1.35|0.15|0
1687895700000|2023-06-27 19:55:00|1.36|0.16|1.36|0.16|1.37|0.17|1.34|0.14|0
1687896000000|2023-06-27 20:00:00|1.35|0.15|1.32|0.12|1.35|0.15|1.31|0.11|0
1687896300000|2023-06-27 20:05:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1687896600000|2023-06-27 20:10:00|1.31|0.11|1.32|0.12|1.33|0.13|1.31|0.11|0
1687896900000|2023-06-27 20:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1687932300000|2023-06-28 06:05:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1687932600000|2023-06-28 06:10:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1687932900000|2023-06-28 06:15:00|1.29|0.09|1.27|0.07|1.29|0.09|1.27|0.07|0
1687933200000|2023-06-28 06:20:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1687934400000|2023-06-28 06:40:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1687934700000|2023-06-28 06:45:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1687935000000|2023-06-28 06:50:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1687935300000|2023-06-28 06:55:00|1.27|0.07|1.33|0.13|1.33|0.13|1.26|0.06|0
1687935600000|2023-06-28 07:00:00|1.32|0.12|1.31|0.11|1.33|0.13|1.31|0.11|0
1687935900000|2023-06-28 07:05:00|1.32|0.12|1.3|0.1|1.32|0.12|1.3|0.1|0
1687936200000|2023-06-28 07:10:00|1.31|0.11|1.32|0.12|1.32|0.12|1.3|0.1|0
1687936500000|2023-06-28 07:15:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1687936800000|2023-06-28 07:20:00|1.33|0.13|1.32|0.12|1.33|0.13|1.31|0.11|0
1687937100000|2023-06-28 07:25:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1687937400000|2023-06-28 07:30:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1687937700000|2023-06-28 07:35:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1687938000000|2023-06-28 07:40:00|1.35|0.15|1.35|0.15|1.36|0.16|1.34|0.14|0
1687938300000|2023-06-28 07:45:00|1.34|0.14|1.34|0.14|1.35|0.15|1.33|0.13|0
1687938600000|2023-06-28 07:50:00|1.33|0.13|1.31|0.11|1.33|0.13|1.31|0.11|0
1687938900000|2023-06-28 07:55:00|1.32|0.12|1.31|0.11|1.33|0.13|1.31|0.11|0
1687939200000|2023-06-28 08:00:00|1.32|0.12|1.31|0.11|1.33|0.13|1.31|0.11|0
1687939500000|2023-06-28 08:05:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1687939800000|2023-06-28 08:10:00|1.32|0.12|1.33|0.13|1.33|0.13|1.31|0.11|0
1687940100000|2023-06-28 08:15:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1687940400000|2023-06-28 08:20:00|1.33|0.13|1.34|0.14|1.34|0.14|1.32|0.12|0
1687940700000|2023-06-28 08:25:00|1.33|0.13|1.33|0.13|1.34|0.14|1.32|0.12|0
1687941000000|2023-06-28 08:30:00|1.32|0.12|1.31|0.11|1.33|0.13|1.31|0.11|0
1687941300000|2023-06-28 08:35:00|1.3|0.1|1.29|0.09|1.3|0.1|1.28|0.08|0
1687941900000|2023-06-28 08:45:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1687942200000|2023-06-28 08:50:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1687942500000|2023-06-28 08:55:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1687942800000|2023-06-28 09:00:00|1.3|0.1|1.28|0.08|1.3|0.1|1.28|0.08|0
1687943100000|2023-06-28 09:05:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1687943400000|2023-06-28 09:10:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1687943700000|2023-06-28 09:15:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1687944000000|2023-06-28 09:20:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1687944600000|2023-06-28 09:30:00|1.29|0.09|1.38|0.18|1.52|0.32|1.29|0.09|0
1687944900000|2023-06-28 09:35:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1687945200000|2023-06-28 09:40:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1687945500000|2023-06-28 09:45:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1687945800000|2023-06-28 09:50:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1687946100000|2023-06-28 09:55:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1687946400000|2023-06-28 10:00:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1687946700000|2023-06-28 10:05:00|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1687947000000|2023-06-28 10:10:00|1.39|0.19|1.4|0.2|1.41|0.21|1.39|0.19|0
1687947300000|2023-06-28 10:15:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1687947600000|2023-06-28 10:20:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1687947900000|2023-06-28 10:25:00|1.42|0.22|1.42|0.22|1.43|0.23|1.41|0.21|0
1687948200000|2023-06-28 10:30:00|1.43|0.23|1.42|0.22|1.43|0.23|1.41|0.21|0
1687948500000|2023-06-28 10:35:00|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1687948800000|2023-06-28 10:40:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1687949100000|2023-06-28 10:45:00|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1687949400000|2023-06-28 10:50:00|1.41|0.21|1.2|0|1.41|0.21|1.2|0|0
1687983300000|2023-06-28 20:15:00|1.6||1.6||1.6||1.6||0
1688018700000|2023-06-29 06:05:00|1.2||1.2||1.2||1.2||0
1688069700000|2023-06-29 20:15:00|1.6||1.6||1.6||1.6||0
1688105100000|2023-06-30 06:05:00|1.2||1.2||1.2||1.2||0
1688133000000|2023-06-30 13:50:00|1.25|0.05|1.2|0|1.25|0.05|1.2|0|0
1688133300000|2023-06-30 13:55:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1688133600000|2023-06-30 14:00:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1688133900000|2023-06-30 14:05:00|1.23|0.03|1.23|0.03|1.23|0.03|1.21|0.01|0
1688134200000|2023-06-30 14:10:00|1.24|0.04|1.23|0.03|1.25|0.05|1.23|0.03|0
1688134500000|2023-06-30 14:15:00|1.24|0.04|1.27|0.07|1.27|0.07|1.24|0.04|0
1688134800000|2023-06-30 14:20:00|1.26|0.06|1.22|0.02|1.28|0.08|1.22|0.02|0
1688135100000|2023-06-30 14:25:00|1.23|0.03|1.25|0.05|1.25|0.05|1.23|0.03|0
1688135400000|2023-06-30 14:30:00|1.26|0.06|1.25|0.05|1.28|0.08|1.25|0.05|0
1688135700000|2023-06-30 14:35:00|1.24|0.04|1.22|0.02|1.24|0.04|1.2|0|0
1688136000000|2023-06-30 14:40:00|1.21|0.01|1.21|0.01|1.23|0.03|1.21|0.01|0
1688136300000|2023-06-30 14:45:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1688136600000|2023-06-30 14:50:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1688146200000|2023-06-30 17:30:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1688146500000|2023-06-30 17:35:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1688147100000|2023-06-30 17:45:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1688147400000|2023-06-30 17:50:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1688147700000|2023-06-30 17:55:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1688148000000|2023-06-30 18:00:00|1.2|0|1.2|0|1.22|0.02|1.2|0|0
1688148300000|2023-06-30 18:05:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1688148600000|2023-06-30 18:10:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1688148900000|2023-06-30 18:15:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1688149500000|2023-06-30 18:25:00|1.21|0.01|1.23|0.03|1.23|0.03|1.2|0|0
1688149800000|2023-06-30 18:30:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1688150100000|2023-06-30 18:35:00|1.21|0.01|1.23|0.03|1.23|0.03|1.21|0.01|0
1688150400000|2023-06-30 18:40:00|1.22|0.02|1.23|0.03|1.23|0.03|1.21|0.01|0
1688150700000|2023-06-30 18:45:00|1.22|0.02|1.22|0.02|1.23|0.03|1.2|0|0
1688151000000|2023-06-30 18:50:00|1.21|0.01|1.22|0.02|1.23|0.03|1.21|0.01|0
1688151300000|2023-06-30 18:55:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1688151600000|2023-06-30 19:00:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1688151900000|2023-06-30 19:05:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1688152200000|2023-06-30 19:10:00|1.21|0.01|1.23|0.03|1.23|0.03|1.2|0|0
1688152500000|2023-06-30 19:15:00|1.22|0.02|1.22|0.02|1.24|0.04|1.22|0.02|0
1688152800000|2023-06-30 19:20:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1688153100000|2023-06-30 19:25:00|1.2|0|1.23|0.03|1.23|0.03|1.2|0|0
1688153400000|2023-06-30 19:30:00|1.22|0.02|1.22|0.02|1.23|0.03|1.21|0.01|0
1688153700000|2023-06-30 19:35:00|1.23|0.03|1.24|0.04|1.24|0.04|1.22|0.02|0
1688154000000|2023-06-30 19:40:00|1.23|0.03|1.22|0.02|1.23|0.03|1.21|0.01|0
1688154300000|2023-06-30 19:45:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1688154600000|2023-06-30 19:50:00|1.2|0|1.25|0.05|1.25|0.05|1.2|0|0
1688154900000|2023-06-30 19:55:00|1.24|0.04|1.2|0|1.24|0.04|1.2|0|0
1688364300000|2023-07-03 06:05:00|1.2||1.2||1.2||1.2||0
1688368800000|2023-07-03 07:20:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1688369400000|2023-07-03 07:30:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1688370900000|2023-07-03 07:55:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1688371200000|2023-07-03 08:00:00|1.2|0|1.21|0.01|1.22|0.02|1.2|0|0
1688371500000|2023-07-03 08:05:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1688371800000|2023-07-03 08:10:00|1.22|0.02|1.22|0.02|1.23|0.03|1.21|0.01|0
1688372100000|2023-07-03 08:15:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1688372400000|2023-07-03 08:20:00|1.23|0.03|1.21|0.01|1.23|0.03|1.21|0.01|0
1688372700000|2023-07-03 08:25:00|1.2|0|1.21|0.01|1.22|0.02|1.2|0|0
1688373000000|2023-07-03 08:30:00|1.22|0.02|1.23|0.03|1.23|0.03|1.21|0.01|0
1688373300000|2023-07-03 08:35:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1688373900000|2023-07-03 08:45:00|1.24|0.04|1.23|0.03|1.24|0.04|1.22|0.02|0
1688374500000|2023-07-03 08:55:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1688374800000|2023-07-03 09:00:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1688375100000|2023-07-03 09:05:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1688375400000|2023-07-03 09:10:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1688375700000|2023-07-03 09:15:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1688376000000|2023-07-03 09:20:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1688376300000|2023-07-03 09:25:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1688376600000|2023-07-03 09:30:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1688377200000|2023-07-03 09:40:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1688377500000|2023-07-03 09:45:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1688377800000|2023-07-03 09:50:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1688378100000|2023-07-03 09:55:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1688378400000|2023-07-03 10:00:00|1.2|0|1.21|0.01|1.22|0.02|1.2|0|0
1688378700000|2023-07-03 10:05:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1688379000000|2023-07-03 10:10:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1688379300000|2023-07-03 10:15:00|1.21|0.01|1.22|0.02|1.23|0.03|1.2|0|0
1688379600000|2023-07-03 10:20:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1688379900000|2023-07-03 10:25:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1688380200000|2023-07-03 10:30:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1688380500000|2023-07-03 10:35:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1688380800000|2023-07-03 10:40:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1688381100000|2023-07-03 10:45:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1688381400000|2023-07-03 10:50:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1688381700000|2023-07-03 10:55:00|1.22|0.02|1.21|0.01|1.23|0.03|1.21|0.01|0
1688382000000|2023-07-03 11:00:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1688382300000|2023-07-03 11:05:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1688382600000|2023-07-03 11:10:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1688383500000|2023-07-03 11:25:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1688403000000|2023-07-03 16:50:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1688403300000|2023-07-03 16:55:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1688471400000|2023-07-04 11:50:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1688471700000|2023-07-04 11:55:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1688472000000|2023-07-04 12:00:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1688473200000|2023-07-04 12:20:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1688473500000|2023-07-04 12:25:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1688473800000|2023-07-04 12:30:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1688474100000|2023-07-04 12:35:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1688474400000|2023-07-04 12:40:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1688475000000|2023-07-04 12:50:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1688476800000|2023-07-04 13:20:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1688477100000|2023-07-04 13:25:00|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1688477400000|2023-07-04 13:30:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1688478000000|2023-07-04 13:40:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1688478300000|2023-07-04 13:45:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1688478600000|2023-07-04 13:50:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1688479500000|2023-07-04 14:05:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1688480100000|2023-07-04 14:15:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1688481300000|2023-07-04 14:35:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1688481600000|2023-07-04 14:40:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1688482200000|2023-07-04 14:50:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1688482800000|2023-07-04 15:00:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1688483100000|2023-07-04 15:05:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1688483400000|2023-07-04 15:10:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1688484000000|2023-07-04 15:20:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1688484300000|2023-07-04 15:25:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1688516100000|2023-07-05 00:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1688537100000|2023-07-05 06:05:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1688537700000|2023-07-05 06:15:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1688538300000|2023-07-05 06:25:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1688538600000|2023-07-05 06:30:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1688538900000|2023-07-05 06:35:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1688539200000|2023-07-05 06:40:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1688539500000|2023-07-05 06:45:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1688539800000|2023-07-05 06:50:00|1.23|0.03|1.21|0.01|1.23|0.03|1.21|0.01|0
1688540100000|2023-07-05 06:55:00|1.22|0.02|1.32|0.12|1.33|0.13|1.22|0.02|0
1688540400000|2023-07-05 07:00:00|1.31|0.11|1.31|0.11|1.33|0.13|1.31|0.11|0
1688540700000|2023-07-05 07:05:00|1.32|0.12|1.33|0.13|1.33|0.13|1.31|0.11|0
1688541000000|2023-07-05 07:10:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1688541300000|2023-07-05 07:15:00|1.34|0.14|1.35|0.15|1.36|0.16|1.34|0.14|0
1688541600000|2023-07-05 07:20:00|1.36|0.16|1.35|0.15|1.36|0.16|1.34|0.14|0
1688541900000|2023-07-05 07:25:00|1.34|0.14|1.33|0.13|1.35|0.15|1.33|0.13|0
1688542200000|2023-07-05 07:30:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1688542500000|2023-07-05 07:35:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1688542800000|2023-07-05 07:40:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1688543100000|2023-07-05 07:45:00|1.35|0.15|1.34|0.14|1.35|0.15|1.33|0.13|0
1688543400000|2023-07-05 07:50:00|1.35|0.15|1.33|0.13|1.35|0.15|1.33|0.13|0
1688543700000|2023-07-05 07:55:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1688544000000|2023-07-05 08:00:00|1.32|0.12|1.33|0.13|1.33|0.13|1.31|0.11|0
1688544300000|2023-07-05 08:05:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1688544600000|2023-07-05 08:10:00|1.33|0.13|1.32|0.12|1.33|0.13|1.31|0.11|0
1688544900000|2023-07-05 08:15:00|1.33|0.13|1.35|0.15|1.35|0.15|1.33|0.13|0
1688545200000|2023-07-05 08:20:00|1.34|0.14|1.33|0.13|1.35|0.15|1.33|0.13|0
1688545500000|2023-07-05 08:25:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1688545800000|2023-07-05 08:30:00|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1688546100000|2023-07-05 08:35:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1688546400000|2023-07-05 08:40:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1688546700000|2023-07-05 08:45:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1688547000000|2023-07-05 08:50:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1688547600000|2023-07-05 09:00:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1688547900000|2023-07-05 09:05:00|1.31|0.11|1.3|0.1|1.32|0.12|1.29|0.09|0
1688548200000|2023-07-05 09:10:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1688548500000|2023-07-05 09:15:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1688548800000|2023-07-05 09:20:00|1.3|0.1|1.27|0.07|1.3|0.1|1.27|0.07|0
1688549100000|2023-07-05 09:25:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1688549400000|2023-07-05 09:30:00|1.26|0.06|1.29|0.09|1.31|0.11|1.26|0.06|0
1688549700000|2023-07-05 09:35:00|1.28|0.08|1.27|0.07|1.29|0.09|1.27|0.07|0
1688550000000|2023-07-05 09:40:00|1.26|0.06|1.26|0.06|1.27|0.07|1.25|0.05|0
1688550300000|2023-07-05 09:45:00|1.27|0.07|1.28|0.08|1.29|0.09|1.27|0.07|0
1688550600000|2023-07-05 09:50:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1688550900000|2023-07-05 09:55:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1688551200000|2023-07-05 10:00:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1688551500000|2023-07-05 10:05:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1688551800000|2023-07-05 10:10:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1688552100000|2023-07-05 10:15:00|1.29|0.09|1.3|0.1|1.31|0.11|1.28|0.08|0
1688552400000|2023-07-05 10:20:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1688552700000|2023-07-05 10:25:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1688553000000|2023-07-05 10:30:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1688553300000|2023-07-05 10:35:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1688553600000|2023-07-05 10:40:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1688553900000|2023-07-05 10:45:00|1.32|0.12|1.26|0.06|1.32|0.12|1.26|0.06|0
1688554200000|2023-07-05 10:50:00|1.27|0.07|1.29|0.09|1.29|0.09|1.26|0.06|0
1688554500000|2023-07-05 10:55:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1688554800000|2023-07-05 11:00:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1688555100000|2023-07-05 11:05:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1688555700000|2023-07-05 11:15:00|1.27|0.07|1.28|0.08|1.28|0.08|1.26|0.06|0
1688556000000|2023-07-05 11:20:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1688556300000|2023-07-05 11:25:00|1.26|0.06|1.26|0.06|1.27|0.07|1.25|0.05|0
1688556600000|2023-07-05 11:30:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1688556900000|2023-07-05 11:35:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1688557200000|2023-07-05 11:40:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1688557500000|2023-07-05 11:45:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1688557800000|2023-07-05 11:50:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1688558100000|2023-07-05 11:55:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1688558400000|2023-07-05 12:00:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1688558700000|2023-07-05 12:05:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1688559000000|2023-07-05 12:10:00|1.21|0.01|1.23|0.03|1.23|0.03|1.21|0.01|0
1688559300000|2023-07-05 12:15:00|1.24|0.04|1.23|0.03|1.24|0.04|1.22|0.02|0
1688559600000|2023-07-05 12:20:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1688559900000|2023-07-05 12:25:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1688560200000|2023-07-05 12:30:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1688560500000|2023-07-05 12:35:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1688560800000|2023-07-05 12:40:00|1.22|0.02|1.24|0.04|1.24|0.04|1.22|0.02|0
1688561100000|2023-07-05 12:45:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1688561400000|2023-07-05 12:50:00|1.23|0.03|1.22|0.02|1.24|0.04|1.22|0.02|0
1688561700000|2023-07-05 12:55:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1688562000000|2023-07-05 13:00:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1688562300000|2023-07-05 13:05:00|1.22|0.02|1.24|0.04|1.24|0.04|1.22|0.02|0
1688562600000|2023-07-05 13:10:00|1.25|0.05|1.26|0.06|1.27|0.07|1.25|0.05|0
1688562900000|2023-07-05 13:15:00|1.25|0.05|1.25|0.05|1.26|0.06|1.24|0.04|0
1688563200000|2023-07-05 13:20:00|1.26|0.06|1.25|0.05|1.26|0.06|1.24|0.04|0
1688563500000|2023-07-05 13:25:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1688563800000|2023-07-05 13:30:00|1.27|0.07|1.3|0.1|1.31|0.11|1.27|0.07|0
1688564100000|2023-07-05 13:35:00|1.31|0.11|1.32|0.12|1.33|0.13|1.29|0.09|0
1688564400000|2023-07-05 13:40:00|1.33|0.13|1.38|0.18|1.38|0.18|1.32|0.12|0
1688564700000|2023-07-05 13:45:00|1.37|0.17|1.38|0.18|1.39|0.19|1.35|0.15|0
1688565000000|2023-07-05 13:50:00|1.39|0.19|1.39|0.19|1.4|0.2|1.38|0.18|0
1688565300000|2023-07-05 13:55:00|1.4|0.2|1.39|0.19|1.4|0.2|1.38|0.18|0
1688565600000|2023-07-05 14:00:00|1.38|0.18|1.35|0.15|1.39|0.19|1.33|0.13|0
1688565900000|2023-07-05 14:05:00|1.34|0.14|1.34|0.14|1.37|0.17|1.34|0.14|0
1688566200000|2023-07-05 14:10:00|1.35|0.15|1.35|0.15|1.36|0.16|1.32|0.12|0
1688566500000|2023-07-05 14:15:00|1.36|0.16|1.38|0.18|1.39|0.19|1.36|0.16|0
1688566800000|2023-07-05 14:20:00|1.39|0.19|1.35|0.15|1.39|0.19|1.34|0.14|0
1688567100000|2023-07-05 14:25:00|1.34|0.14|1.35|0.15|1.36|0.16|1.33|0.13|0
1688567400000|2023-07-05 14:30:00|1.36|0.16|1.36|0.16|1.37|0.17|1.35|0.15|0
1688567700000|2023-07-05 14:35:00|1.37|0.17|1.37|0.17|1.38|0.18|1.36|0.16|0
1688568000000|2023-07-05 14:40:00|1.38|0.18|1.35|0.15|1.38|0.18|1.35|0.15|0
1688568300000|2023-07-05 14:45:00|1.36|0.16|1.34|0.14|1.36|0.16|1.31|0.11|0
1688568600000|2023-07-05 14:50:00|1.33|0.13|1.35|0.15|1.35|0.15|1.33|0.13|0
1688568900000|2023-07-05 14:55:00|1.36|0.16|1.38|0.18|1.38|0.18|1.36|0.16|0
1688569200000|2023-07-05 15:00:00|1.39|0.19|1.37|0.17|1.39|0.19|1.36|0.16|0
1688569500000|2023-07-05 15:05:00|1.38|0.18|1.37|0.17|1.39|0.19|1.37|0.17|0
1688569800000|2023-07-05 15:10:00|1.36|0.16|1.38|0.18|1.38|0.18|1.36|0.16|0
1688570100000|2023-07-05 15:15:00|1.37|0.17|1.35|0.15|1.37|0.17|1.34|0.14|0
1688570400000|2023-07-05 15:20:00|1.34|0.14|1.35|0.15|1.36|0.16|1.34|0.14|0
1688570700000|2023-07-05 15:25:00|1.36|0.16|1.36|0.16|1.37|0.17|1.34|0.14|0
1688571000000|2023-07-05 15:30:00|1.35|0.15|1.37|0.17|1.38|0.18|1.35|0.15|0
1688571300000|2023-07-05 15:35:00|1.38|0.18|1.35|0.15|1.38|0.18|1.35|0.15|0
1688571600000|2023-07-05 15:40:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1688571900000|2023-07-05 15:45:00|1.38|0.18|1.36|0.16|1.38|0.18|1.36|0.16|0
1688572200000|2023-07-05 15:50:00|1.35|0.15|1.35|0.15|1.36|0.16|1.34|0.14|0
1688572500000|2023-07-05 15:55:00|1.34|0.14|1.33|0.13|1.35|0.15|1.31|0.11|0
1688572800000|2023-07-05 16:00:00|1.32|0.12|1.32|0.12|1.33|0.13|1.3|0.1|0
1688573100000|2023-07-05 16:05:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1688573400000|2023-07-05 16:10:00|1.32|0.12|1.32|0.12|1.32|0.12|1.3|0.1|0
1688573700000|2023-07-05 16:15:00|1.31|0.11|1.32|0.12|1.33|0.13|1.31|0.11|0
1688574000000|2023-07-05 16:20:00|1.31|0.11|1.32|0.12|1.32|0.12|1.3|0.1|0
1688574300000|2023-07-05 16:25:00|1.27|0.07|1.2|0|1.27|0.07|1.2|0|0
1688580000000|2023-07-05 18:00:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1688583900000|2023-07-05 19:05:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1688584200000|2023-07-05 19:10:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1688584500000|2023-07-05 19:15:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1688584800000|2023-07-05 19:20:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1688585100000|2023-07-05 19:25:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1688585400000|2023-07-05 19:30:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1688585700000|2023-07-05 19:35:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1688586000000|2023-07-05 19:40:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1688588100000|2023-07-05 20:15:00|1.6||1.6||1.6||1.6||0
1688623500000|2023-07-06 06:05:00|1.2||1.2||1.2||1.2||0
1688627400000|2023-07-06 07:10:00|1.25|0.05|1.21|0.01|1.25|0.05|1.2|0|0
1688627700000|2023-07-06 07:15:00|1.2|0|1.2|0|1.22|0.02|1.2|0|0
1688628000000|2023-07-06 07:20:00|1.21|0.01|1.22|0.02|1.23|0.03|1.2|0|0
1688628300000|2023-07-06 07:25:00|1.23|0.03|1.21|0.01|1.23|0.03|1.21|0.01|0
1688628600000|2023-07-06 07:30:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1688628900000|2023-07-06 07:35:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1688629200000|2023-07-06 07:40:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1688629500000|2023-07-06 07:45:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1688629800000|2023-07-06 07:50:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1688630100000|2023-07-06 07:55:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1688630400000|2023-07-06 08:00:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1688630700000|2023-07-06 08:05:00|1.2|0|1.22|0.02|1.22|0.02|1.2|0|0
1688631000000|2023-07-06 08:10:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1688631600000|2023-07-06 08:20:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1688632800000|2023-07-06 08:40:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1688633100000|2023-07-06 08:45:00|1.22|0.02|1.23|0.03|1.23|0.03|1.21|0.01|0
1688633400000|2023-07-06 08:50:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1688633700000|2023-07-06 08:55:00|1.22|0.02|1.21|0.01|1.22|0.02|1.2|0|0
1688634000000|2023-07-06 09:00:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1688634900000|2023-07-06 09:15:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1688635200000|2023-07-06 09:20:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1688635500000|2023-07-06 09:25:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1688635800000|2023-07-06 09:30:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1688636100000|2023-07-06 09:35:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1688636400000|2023-07-06 09:40:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1688636700000|2023-07-06 09:45:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1688637000000|2023-07-06 09:50:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1688637300000|2023-07-06 09:55:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1688637600000|2023-07-06 10:00:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1688637900000|2023-07-06 10:05:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1688638200000|2023-07-06 10:10:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1688638500000|2023-07-06 10:15:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1688638800000|2023-07-06 10:20:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1688639100000|2023-07-06 10:25:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1688639400000|2023-07-06 10:30:00|1.22|0.02|1.21|0.01|1.22|0.02|1.2|0|0
1688639700000|2023-07-06 10:35:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1688640000000|2023-07-06 10:40:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1688640300000|2023-07-06 10:45:00|1.22|0.02|1.21|0.01|1.22|0.02|1.2|0|0
1688640600000|2023-07-06 10:50:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1688641200000|2023-07-06 11:00:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1688641500000|2023-07-06 11:05:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1688641800000|2023-07-06 11:10:00|1.22|0.02|1.22|0.02|1.23|0.03|1.21|0.01|0
1688642100000|2023-07-06 11:15:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1688642400000|2023-07-06 11:20:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1688642700000|2023-07-06 11:25:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1688643000000|2023-07-06 11:30:00|1.22|0.02|1.2|0|1.23|0.03|1.2|0|0
1688643300000|2023-07-06 11:35:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1688648400000|2023-07-06 13:00:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1688648700000|2023-07-06 13:05:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1688649600000|2023-07-06 13:20:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1688650200000|2023-07-06 13:30:00|1.22|0.02|1.2|0|1.23|0.03|1.2|0|0
1688650800000|2023-07-06 13:40:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1688651100000|2023-07-06 13:45:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1688674500000|2023-07-06 20:15:00|1.6||1.6||1.6||1.6||0
1688709900000|2023-07-07 06:05:00|1.2||1.2||1.2||1.2||0
1688969100000|2023-07-10 06:05:00|1.2||1.2||1.2||1.2||0
1689020100000|2023-07-10 20:15:00|1.6||1.6||1.6||1.6||0
1689055500000|2023-07-11 06:05:00|1.2||1.2||1.2||1.2||0
1689106500000|2023-07-11 20:15:00|1.6||1.6||1.6||1.6||0
1689141900000|2023-07-12 06:05:00|1.2||1.2||1.2||1.2||0
1689192900000|2023-07-12 20:15:00|1.6||1.6||1.6||1.6||0
1689228300000|2023-07-13 06:05:00|1.2||1.2||1.2||1.2||0
1689279300000|2023-07-13 20:15:00|1.6||1.6||1.6||1.6||0
1689314700000|2023-07-14 06:05:00|1.2||1.2||1.2||1.2||0
1689573900000|2023-07-17 06:05:00|1.2||1.2||1.2||1.2||0
1689624900000|2023-07-17 20:15:00|1.6||1.6||1.6||1.6||0
1689660300000|2023-07-18 06:05:00|1.2||1.2||1.2||1.2||0
1689711300000|2023-07-18 20:15:00|1.6||1.6||1.6||1.6||0
1689746700000|2023-07-19 06:05:00|1.2||1.2||1.2||1.2||0
1689776100000|2023-07-19 14:15:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1689776400000|2023-07-19 14:20:00|1.23|0.03|1.23|0.03|1.23|0.03|1.21|0.01|0
1689776700000|2023-07-19 14:25:00|1.22|0.02|1.2|0|1.23|0.03|1.2|0|0
1689777300000|2023-07-19 14:35:00|1.27|0.07|1.34|0.14|1.34|0.14|1.26|0.06|0
1689777600000|2023-07-19 14:40:00|1.33|0.13|1.37|0.17|1.38|0.18|1.33|0.13|0
1689777900000|2023-07-19 14:45:00|1.38|0.18|1.35|0.15|1.39|0.19|1.34|0.14|0
1689778200000|2023-07-19 14:50:00|1.36|0.16|1.27|0.07|1.38|0.18|1.27|0.07|0
1689778500000|2023-07-19 14:55:00|1.26|0.06|1.27|0.07|1.29|0.09|1.21|0.01|0
1689778800000|2023-07-19 15:00:00|1.28|0.08|1.27|0.07|1.3|0.1|1.26|0.06|0
1689779100000|2023-07-19 15:05:00|1.28|0.08|1.29|0.09|1.3|0.1|1.27|0.07|0
1689779400000|2023-07-19 15:10:00|1.3|0.1|1.34|0.14|1.34|0.14|1.28|0.08|0
1689779700000|2023-07-19 15:15:00|1.33|0.13|1.35|0.15|1.36|0.16|1.33|0.13|0
1689780000000|2023-07-19 15:20:00|1.34|0.14|1.29|0.09|1.34|0.14|1.28|0.08|0
1689780300000|2023-07-19 15:25:00|1.3|0.1|1.33|0.13|1.34|0.14|1.29|0.09|0
1689780600000|2023-07-19 15:30:00|1.34|0.14|1.37|0.17|1.37|0.17|1.33|0.13|0
1689780900000|2023-07-19 15:35:00|1.36|0.16|1.34|0.14|1.37|0.17|1.34|0.14|0
1689781200000|2023-07-19 15:40:00|1.35|0.15|1.35|0.15|1.35|0.15|1.33|0.13|0
1689781500000|2023-07-19 15:45:00|1.36|0.16|1.35|0.15|1.36|0.16|1.34|0.14|0
1689781800000|2023-07-19 15:50:00|1.36|0.16|1.37|0.17|1.37|0.17|1.34|0.14|0
1689782100000|2023-07-19 15:55:00|1.38|0.18|1.36|0.16|1.38|0.18|1.34|0.14|0
1689782400000|2023-07-19 16:00:00|1.37|0.17|1.36|0.16|1.42|0.22|1.36|0.16|0
1689782700000|2023-07-19 16:05:00|1.37|0.17|1.38|0.18|1.4|0.2|1.36|0.16|0
1689783000000|2023-07-19 16:10:00|1.39|0.19|1.38|0.18|1.4|0.2|1.36|0.16|0
1689783300000|2023-07-19 16:15:00|1.37|0.17|1.35|0.15|1.37|0.17|1.33|0.13|0
1689783600000|2023-07-19 16:20:00|1.36|0.16|1.3|0.1|1.36|0.16|1.29|0.09|0
1689783900000|2023-07-19 16:25:00|1.29|0.09|1.28|0.08|1.31|0.11|1.25|0.05|0
1689784200000|2023-07-19 16:30:00|1.27|0.07|1.28|0.08|1.28|0.08|1.22|0.02|0
1689784500000|2023-07-19 16:35:00|1.27|0.07|1.23|0.03|1.28|0.08|1.23|0.03|0
1689784800000|2023-07-19 16:40:00|1.22|0.02|1.25|0.05|1.25|0.05|1.22|0.02|0
1689785100000|2023-07-19 16:45:00|1.26|0.06|1.25|0.05|1.27|0.07|1.23|0.03|0
1689785400000|2023-07-19 16:50:00|1.24|0.04|1.27|0.07|1.28|0.08|1.24|0.04|0
1689785700000|2023-07-19 16:55:00|1.26|0.06|1.28|0.08|1.28|0.08|1.26|0.06|0
1689786000000|2023-07-19 17:00:00|1.29|0.09|1.25|0.05|1.29|0.09|1.25|0.05|0
1689786300000|2023-07-19 17:05:00|1.24|0.04|1.23|0.03|1.25|0.05|1.2|0|0
1689786600000|2023-07-19 17:10:00|1.22|0.02|1.28|0.08|1.28|0.08|1.22|0.02|0
1689786900000|2023-07-19 17:15:00|1.27|0.07|1.25|0.05|1.27|0.07|1.25|0.05|0
1689787200000|2023-07-19 17:20:00|1.26|0.06|1.26|0.06|1.27|0.07|1.24|0.04|0
1689787500000|2023-07-19 17:25:00|1.25|0.05|1.25|0.05|1.26|0.06|1.23|0.03|0
1689787800000|2023-07-19 17:30:00|1.24|0.04|1.24|0.04|1.26|0.06|1.24|0.04|0
1689788100000|2023-07-19 17:35:00|1.23|0.03|1.22|0.02|1.24|0.04|1.21|0.01|0
1689788400000|2023-07-19 17:40:00|1.23|0.03|1.26|0.06|1.27|0.07|1.23|0.03|0
1689788700000|2023-07-19 17:45:00|1.27|0.07|1.26|0.06|1.28|0.08|1.25|0.05|0
1689789000000|2023-07-19 17:50:00|1.25|0.05|1.25|0.05|1.27|0.07|1.24|0.04|0
1689789300000|2023-07-19 17:55:00|1.26|0.06|1.25|0.05|1.26|0.06|1.23|0.03|0
1689789600000|2023-07-19 18:00:00|1.24|0.04|1.24|0.04|1.26|0.06|1.23|0.03|0
1689789900000|2023-07-19 18:05:00|1.23|0.03|1.2|0|1.24|0.04|1.2|0|0
1689791100000|2023-07-19 18:25:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1689791400000|2023-07-19 18:30:00|1.21|0.01|1.25|0.05|1.26|0.06|1.21|0.01|0
1689791700000|2023-07-19 18:35:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1689792000000|2023-07-19 18:40:00|1.26|0.06|1.27|0.07|1.29|0.09|1.25|0.05|0
1689792300000|2023-07-19 18:45:00|1.28|0.08|1.26|0.06|1.28|0.08|1.26|0.06|0
1689792600000|2023-07-19 18:50:00|1.25|0.05|1.26|0.06|1.28|0.08|1.25|0.05|0
1689792900000|2023-07-19 18:55:00|1.27|0.07|1.28|0.08|1.28|0.08|1.26|0.06|0
1689793200000|2023-07-19 19:00:00|1.29|0.09|1.3|0.1|1.3|0.1|1.28|0.08|0
1689793500000|2023-07-19 19:05:00|1.29|0.09|1.31|0.11|1.33|0.13|1.29|0.09|0
1689793800000|2023-07-19 19:10:00|1.32|0.12|1.32|0.12|1.33|0.13|1.31|0.11|0
1689794100000|2023-07-19 19:15:00|1.33|0.13|1.34|0.14|1.34|0.14|1.32|0.12|0
1689794400000|2023-07-19 19:20:00|1.35|0.15|1.35|0.15|1.37|0.17|1.34|0.14|0
1689794700000|2023-07-19 19:25:00|1.36|0.16|1.33|0.13|1.36|0.16|1.33|0.13|0
1689795000000|2023-07-19 19:30:00|1.32|0.12|1.3|0.1|1.33|0.13|1.29|0.09|0
1689795300000|2023-07-19 19:35:00|1.29|0.09|1.28|0.08|1.3|0.1|1.26|0.06|0
1689795600000|2023-07-19 19:40:00|1.29|0.09|1.3|0.1|1.3|0.1|1.28|0.08|0
1689795900000|2023-07-19 19:45:00|1.29|0.09|1.28|0.08|1.29|0.09|1.27|0.07|0
1689796200000|2023-07-19 19:50:00|1.27|0.07|1.27|0.07|1.31|0.11|1.27|0.07|0
1689796500000|2023-07-19 19:55:00|1.26|0.06|1.25|0.05|1.28|0.08|1.25|0.05|0
1689796800000|2023-07-19 20:00:00|1.26|0.06|1.23|0.03|1.26|0.06|1.21|0.01|0
1689797100000|2023-07-19 20:05:00|1.22|0.02|1.26|0.06|1.26|0.06|1.2|0|0
1689797400000|2023-07-19 20:10:00|1.25|0.05|1.23|0.03|1.26|0.06|1.22|0.02|0
1689797700000|2023-07-19 20:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1689833100000|2023-07-20 06:05:00|1.2||1.2||1.2||1.2||0
1689838200000|2023-07-20 07:30:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1689838500000|2023-07-20 07:35:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1689839100000|2023-07-20 07:45:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1689839400000|2023-07-20 07:50:00|1.22|0.02|1.22|0.02|1.22|0.02|1.2|0|0
1689839700000|2023-07-20 07:55:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1689840000000|2023-07-20 08:00:00|1.23|0.03|1.24|0.04|1.25|0.05|1.22|0.02|0
1689840300000|2023-07-20 08:05:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1689840600000|2023-07-20 08:10:00|1.22|0.02|1.22|0.02|1.23|0.03|1.21|0.01|0
1689840900000|2023-07-20 08:15:00|1.21|0.01|1.21|0.01|1.23|0.03|1.21|0.01|0
1689841200000|2023-07-20 08:20:00|1.22|0.02|1.22|0.02|1.22|0.02|1.2|0|0
1689841500000|2023-07-20 08:25:00|1.21|0.01|1.22|0.02|1.23|0.03|1.21|0.01|0
1689841800000|2023-07-20 08:30:00|1.21|0.01|1.22|0.02|1.23|0.03|1.21|0.01|0
1689842100000|2023-07-20 08:35:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1689842400000|2023-07-20 08:40:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1689842700000|2023-07-20 08:45:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1689843000000|2023-07-20 08:50:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1689843300000|2023-07-20 08:55:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1689843600000|2023-07-20 09:00:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1689843900000|2023-07-20 09:05:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1689844200000|2023-07-20 09:10:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1689845400000|2023-07-20 09:30:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1689845700000|2023-07-20 09:35:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1689846300000|2023-07-20 09:45:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1689846600000|2023-07-20 09:50:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1689847200000|2023-07-20 10:00:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1689847500000|2023-07-20 10:05:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1689847800000|2023-07-20 10:10:00|1.23|0.03|1.23|0.03|1.24|0.04|1.22|0.02|0
1689848100000|2023-07-20 10:15:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1689848400000|2023-07-20 10:20:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1689849000000|2023-07-20 10:30:00|1.23|0.03|1.24|0.04|1.25|0.05|1.23|0.03|0
1689849300000|2023-07-20 10:35:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1689849600000|2023-07-20 10:40:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1689849900000|2023-07-20 10:45:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1689850200000|2023-07-20 10:50:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1689850500000|2023-07-20 10:55:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1689850800000|2023-07-20 11:00:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1689851100000|2023-07-20 11:05:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1689851400000|2023-07-20 11:10:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1689851700000|2023-07-20 11:15:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1689852000000|2023-07-20 11:20:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1689852300000|2023-07-20 11:25:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1689852600000|2023-07-20 11:30:00|1.2|0|1.22|0.02|1.22|0.02|1.2|0|0
1689852900000|2023-07-20 11:35:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1689853200000|2023-07-20 11:40:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1689853500000|2023-07-20 11:45:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1689853800000|2023-07-20 11:50:00|1.21|0.01|1.22|0.02|1.23|0.03|1.21|0.01|0
1689854100000|2023-07-20 11:55:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1689854400000|2023-07-20 12:00:00|1.21|0.01|1.22|0.02|1.22|0.02|1.2|0|0
1689854700000|2023-07-20 12:05:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1689859800000|2023-07-20 13:30:00|1.21|0.01|1.22|0.02|1.24|0.04|1.2|0|0
1689860100000|2023-07-20 13:35:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1689860700000|2023-07-20 13:45:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1689861000000|2023-07-20 13:50:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1689884100000|2023-07-20 20:15:00|1.6||1.6||1.6||1.6||0
1689919500000|2023-07-21 06:05:00|1.2||1.2||1.2||1.2||0
1690178700000|2023-07-24 06:05:00|1.2||1.2||1.2||1.2||0
1690229700000|2023-07-24 20:15:00|1.6||1.6||1.6||1.6||0
1690265100000|2023-07-25 06:05:00|1.2||1.2||1.2||1.2||0
1690316100000|2023-07-25 20:15:00|1.6||1.6||1.6||1.6||0
1690351500000|2023-07-26 06:05:00|1.2||1.2||1.2||1.2||0
1690402500000|2023-07-26 20:15:00|1.6||1.6||1.6||1.6||0
1690437900000|2023-07-27 06:05:00|1.2||1.2||1.2||1.2||0
1690448700000|2023-07-27 09:05:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1690449000000|2023-07-27 09:10:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1690449600000|2023-07-27 09:20:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1690457400000|2023-07-27 11:30:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1690457700000|2023-07-27 11:35:00|1.22|0.02|1.21|0.01|1.22|0.02|1.2|0|0
1690458000000|2023-07-27 11:40:00|1.2|0|1.23|0.03|1.23|0.03|1.2|0|0
1690458300000|2023-07-27 11:45:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1690458900000|2023-07-27 11:55:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1690459200000|2023-07-27 12:00:00|1.22|0.02|1.23|0.03|1.24|0.04|1.22|0.02|0
1690459500000|2023-07-27 12:05:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1690459800000|2023-07-27 12:10:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1690460100000|2023-07-27 12:15:00|1.25|0.05|1.25|0.05|1.25|0.05|1.23|0.03|0
1690460400000|2023-07-27 12:20:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1690460700000|2023-07-27 12:25:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1690461000000|2023-07-27 12:30:00|1.23|0.03|1.3|0.1|1.31|0.11|1.22|0.02|0
1690461300000|2023-07-27 12:35:00|1.31|0.11|1.32|0.12|1.32|0.12|1.28|0.08|0
1690461600000|2023-07-27 12:40:00|1.33|0.13|1.32|0.12|1.33|0.13|1.29|0.09|0
1690461900000|2023-07-27 12:45:00|1.31|0.11|1.32|0.12|1.34|0.14|1.3|0.1|0
1690462200000|2023-07-27 12:50:00|1.31|0.11|1.26|0.06|1.32|0.12|1.26|0.06|0
1690462500000|2023-07-27 12:55:00|1.27|0.07|1.27|0.07|1.27|0.07|1.24|0.04|0
1690462800000|2023-07-27 13:00:00|1.26|0.06|1.26|0.06|1.27|0.07|1.25|0.05|0
1690463100000|2023-07-27 13:05:00|1.27|0.07|1.27|0.07|1.28|0.08|1.25|0.05|0
1690463400000|2023-07-27 13:10:00|1.26|0.06|1.25|0.05|1.27|0.07|1.25|0.05|0
1690463700000|2023-07-27 13:15:00|1.26|0.06|1.26|0.06|1.28|0.08|1.25|0.05|0
1690464000000|2023-07-27 13:20:00|1.27|0.07|1.26|0.06|1.27|0.07|1.25|0.05|0
1690464300000|2023-07-27 13:25:00|1.25|0.05|1.25|0.05|1.25|0.05|1.23|0.03|0
1690464600000|2023-07-27 13:30:00|1.24|0.04|1.22|0.02|1.24|0.04|1.2|0|0
1690464900000|2023-07-27 13:35:00|1.23|0.03|1.22|0.02|1.23|0.03|1.2|0|0
1690465200000|2023-07-27 13:40:00|1.23|0.03|1.22|0.02|1.24|0.04|1.2|0|0
1690465500000|2023-07-27 13:45:00|1.23|0.03|1.2|0|1.23|0.03|1.2|0|0
1690465800000|2023-07-27 13:50:00|1.21|0.01|1.22|0.02|1.25|0.05|1.2|0|0
1690466100000|2023-07-27 13:55:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1690466400000|2023-07-27 14:00:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1690488900000|2023-07-27 20:15:00|1.6||1.6||1.6||1.6||0
1690524300000|2023-07-28 06:05:00|1.2||1.2||1.2||1.2||0
1690783500000|2023-07-31 06:05:00|1.2||1.2||1.2||1.2||0
1690834500000|2023-07-31 20:15:00|1.6||1.6||1.6||1.6||0
1690869900000|2023-08-01 06:05:00|1.2||1.2||1.2||1.2||0
1690920900000|2023-08-01 20:15:00|1.6||1.6||1.6||1.6||0
1690956300000|2023-08-02 06:05:00|1.2||1.2||1.2||1.2||0
1691007300000|2023-08-02 20:15:00|1.6||1.6||1.6||1.6||0
1691042700000|2023-08-03 06:05:00|1.2||1.2||1.2||1.2||0
1691093700000|2023-08-03 20:15:00|1.6||1.6||1.6||1.6||0
1691129100000|2023-08-04 06:05:00|1.2||1.2||1.2||1.2||0
1691388300000|2023-08-07 06:05:00|1.2||1.2||1.2||1.2||0
1691439300000|2023-08-07 20:15:00|1.6||1.6||1.6||1.6||0
1691474700000|2023-08-08 06:05:00|1.2||1.2||1.2||1.2||0
1691525700000|2023-08-08 20:15:00|1.6||1.6||1.6||1.6||0
1691561100000|2023-08-09 06:05:00|1.2||1.2||1.2||1.2||0
1691612100000|2023-08-09 20:15:00|1.6||1.6||1.6||1.6||0
1691647500000|2023-08-10 06:05:00|1.2||1.2||1.2||1.2||0
1691698500000|2023-08-10 20:15:00|1.6||1.6||1.6||1.6||0
1691733900000|2023-08-11 06:05:00|1.2||1.2||1.2||1.2||0
1691993100000|2023-08-14 06:05:00|1.2||1.2||1.2||1.2||0
1692044100000|2023-08-14 20:15:00|1.6||1.6||1.6||1.6||0
1692079500000|2023-08-15 06:05:00|1.2||1.2||1.2||1.2||0
1692130500000|2023-08-15 20:15:00|1.6||1.6||1.6||1.6||0
1692165900000|2023-08-16 06:05:00|1.2||1.2||1.2||1.2||0
1692216900000|2023-08-16 20:15:00|1.6||1.6||1.6||1.6||0
1692252300000|2023-08-17 06:05:00|1.2||1.2||1.2||1.2||0
1692303300000|2023-08-17 20:15:00|1.6||1.6||1.6||1.6||0
1692338700000|2023-08-18 06:05:00|1.2||1.2||1.2||1.2||0
1692368700000|2023-08-18 14:25:00|1||1||1||1||0
1692597900000|2023-08-21 06:05:00|1||1||1||1||0
1692648900000|2023-08-21 20:15:00|1.4||1.4||1.4||1.4||0
1692684300000|2023-08-22 06:05:00|1||1||1||1||0
1692735300000|2023-08-22 20:15:00|1.4||1.4||1.4||1.4||0
1692770700000|2023-08-23 06:05:00|1||1||1||1||0
1692821700000|2023-08-23 20:15:00|1.4||1.4||1.4||1.4||0
1692857100000|2023-08-24 06:05:00|1||1||1||1||0
1692908100000|2023-08-24 20:15:00|1.4||1.4||1.4||1.4||0
1692943500000|2023-08-25 06:05:00|1||1||1||1||0
1693202700000|2023-08-28 06:05:00|1||1||1||1||0
1693253700000|2023-08-28 20:15:00|1.4||1.4||1.4||1.4||0
1693289100000|2023-08-29 06:05:00|1||1||1||1||0
1693340100000|2023-08-29 20:15:00|1.4||1.4||1.4||1.4||0
1693375500000|2023-08-30 06:05:00|1||1||1||1||0
1693426500000|2023-08-30 20:15:00|1.4||1.4||1.4||1.4||0
1693461900000|2023-08-31 06:05:00|1||1||1||1||0
1693512900000|2023-08-31 20:15:00|1.4||1.4||1.4||1.4||0
1693548300000|2023-09-01 06:05:00|1||1||1||1||0
1693807500000|2023-09-04 06:05:00|1||1||1||1||0
1693858500000|2023-09-04 20:15:00|1.4||1.4||1.4||1.4||0
1693893900000|2023-09-05 06:05:00|1||1||1||1||0
1693920900000|2023-09-05 13:35:00|0.8||0.8||0.8||0.8||0
1693944900000|2023-09-05 20:15:00|1.4||1.4||1.4||1.4||0
1693960200000|2023-09-06 00:30:00|0.8||0.8||0.8||0.8||0
1694031300000|2023-09-06 20:15:00|1.4||1.4||1.4||1.4||0
1694046600000|2023-09-07 00:30:00|0.8||0.8||0.8||0.8||0
1694117700000|2023-09-07 20:15:00|1.4||1.4||1.4||1.4||0
1694133000000|2023-09-08 00:30:00|0.8||0.8||0.8||0.8||0
1694181300000|2023-09-08 13:55:00|0.6||0.6||0.6||0.6||0
1694412900000|2023-09-11 06:15:00|0.6||0.6||0.6||0.6||0
1694463300000|2023-09-11 20:15:00|1.4||1.4||1.4||1.4||0
1694478600000|2023-09-12 00:30:00|0.6||0.6||0.6||0.6||0
1694549700000|2023-09-12 20:15:00|1.4||1.4||1.4||1.4||0
1694565000000|2023-09-13 00:30:00|0.6||0.6||0.6||0.6||0
1694636100000|2023-09-13 20:15:00|1.4||1.4||1.4||1.4||0
1694651400000|2023-09-14 00:30:00|0.6||0.6||0.6||0.6||0
1694722500000|2023-09-14 20:15:00|1.4||1.4||1.4||1.4||0
1695019800000|2023-09-18 06:50:00|61.09|58.69|61.34|58.94|61.34|58.94|61.09|58.69|0
1695020100000|2023-09-18 06:55:00|61.29|58.89|61.11|58.71|61.34|58.94|61|58.6|0
1695020400000|2023-09-18 07:00:00|61.06|58.66|61.51|59.11|61.69|59.29|61.06|58.66|0
1695020700000|2023-09-18 07:05:00|61.57|59.17|61.05|58.65|61.63|59.23|60.88|58.48|0
1695021000000|2023-09-18 07:10:00|60.94|58.54|60.88|58.48|61.05|58.65|60.71|58.31|0
1695021300000|2023-09-18 07:15:00|60.94|58.54|60.54|58.14|60.94|58.54|60.37|57.97|0
1695021600000|2023-09-18 07:20:00|60.6|58.2|60.99|58.59|61.05|58.65|60.54|58.14|0
1695021900000|2023-09-18 07:25:00|61.05|58.65|61.11|58.71|61.17|58.77|60.77|58.37|0
1695022200000|2023-09-18 07:30:00|61.17|58.77|62.09|59.69|62.14|59.74|61.17|58.77|0
1695022500000|2023-09-18 07:35:00|62.03|59.63|61.51|59.11|62.03|59.63|61.45|59.05|0
1695022800000|2023-09-18 07:40:00|61.57|59.17|61.48|59.08|61.65|59.25|61.39|58.99|0
1695023100000|2023-09-18 07:45:00|61.51|59.11|61.91|59.51|61.97|59.57|61.51|59.11|0
1695023400000|2023-09-18 07:50:00|61.97|59.57|61.62|59.22|62.08|59.68|61.45|59.05|0
1695023700000|2023-09-18 07:55:00|61.56|59.16|61.73|59.33|61.91|59.51|61.45|59.05|0
1695024000000|2023-09-18 08:00:00|61.68|59.28|61.45|59.05|61.79|59.39|61.33|58.93|0
1695024300000|2023-09-18 08:05:00|61.56|59.16|61.62|59.22|61.68|59.28|61.27|58.87|0
1695024600000|2023-09-18 08:10:00|61.59|59.19|61.62|59.22|61.79|59.39|61.39|58.99|0
1695024900000|2023-09-18 08:15:00|61.67|59.27|61.21|58.81|61.73|59.33|61.21|58.81|0
1695025200000|2023-09-18 08:20:00|61.16|58.76|61.21|58.81|61.39|58.99|61.16|58.76|0
1695025500000|2023-09-18 08:25:00|61.27|58.87|61.1|58.7|61.33|58.93|61.04|58.64|0
1695025800000|2023-09-18 08:30:00|61.04|58.64|61.38|58.98|61.56|59.16|61.04|58.64|0
1695026100000|2023-09-18 08:35:00|61.33|58.93|61.73|59.33|61.73|59.33|61.27|58.87|0
1695026400000|2023-09-18 08:40:00|61.84|59.44|61.32|58.92|61.9|59.5|61.27|58.87|0
1695026700000|2023-09-18 08:45:00|61.38|58.98|61.32|58.92|61.38|58.98|61.15|58.75|0
1695027000000|2023-09-18 08:50:00|61.38|58.98|61.49|59.09|61.55|59.15|61.38|58.98|0
1695027300000|2023-09-18 08:55:00|61.44|59.04|61.09|58.69|61.44|59.04|61.04|58.64|0
1695027600000|2023-09-18 09:00:00|61.15|58.75|61.09|58.69|61.38|58.98|61.03|58.63|0
1695027900000|2023-09-18 09:05:00|61.15|58.75|61.55|59.15|61.55|59.15|61.09|58.69|0
1695028200000|2023-09-18 09:10:00|61.49|59.09|61.2|58.8|61.63|59.23|61.09|58.69|0
1695028500000|2023-09-18 09:15:00|61.15|58.75|61.2|58.8|61.26|58.86|61.03|58.63|0
1695028800000|2023-09-18 09:20:00|61.15|58.75|60.86|58.46|61.2|58.8|60.75|58.35|0
1695029100000|2023-09-18 09:25:00|60.8|58.4|60.86|58.46|60.86|58.46|60.74|58.34|0
1695029400000|2023-09-18 09:30:00|60.83|58.43|60.86|58.46|61.03|58.63|60.69|58.29|0
1695029700000|2023-09-18 09:35:00|60.91|58.51|60.63|58.23|60.91|58.51|60.63|58.23|0
1695030000000|2023-09-18 09:40:00|60.69|58.29|60.68|58.28|60.86|58.46|60.63|58.23|0
1695030300000|2023-09-18 09:45:00|60.74|58.34|61.08|58.68|61.08|58.68|60.74|58.34|0
1695030600000|2023-09-18 09:50:00|61.03|58.63|60.97|58.57|61.08|58.68|60.8|58.4|0
1695030900000|2023-09-18 09:55:00|60.91|58.51|60.91|58.51|60.97|58.57|60.85|58.45|0
1695031200000|2023-09-18 10:00:00|60.97|58.57|60.91|58.51|61.2|58.8|60.8|58.4|0
1695031500000|2023-09-18 10:05:00|60.85|58.45|60.68|58.28|60.97|58.57|60.62|58.22|0
1695031800000|2023-09-18 10:10:00|60.62|58.22|60.45|58.05|60.68|58.28|60.45|58.05|0
1695032100000|2023-09-18 10:15:00|60.4|58|60.68|58.28|60.74|58.34|60.4|58|0
1695032400000|2023-09-18 10:20:00|60.74|58.34|61.02|58.62|61.02|58.62|60.62|58.22|0
1695032700000|2023-09-18 10:25:00|61.08|58.68|61.13|58.73|61.19|58.79|61.02|58.62|0
1695033000000|2023-09-18 10:30:00|61.08|58.68|61.36|58.96|61.36|58.96|61.02|58.62|0
1695033300000|2023-09-18 10:35:00|61.42|59.02|61.07|58.67|61.42|59.02|60.9|58.5|0
1695033600000|2023-09-18 10:40:00|61.02|58.62|61.45|59.05|61.57|59.17|60.79|58.39|0
1695033900000|2023-09-18 10:45:00|61.51|59.11|61.57|59.17|61.68|59.28|61.45|59.05|0
1695034200000|2023-09-18 10:50:00|61.62|59.22|61.8|59.4|62.08|59.68|61.57|59.17|0
1695034500000|2023-09-18 10:55:00|61.74|59.34|61.74|59.34|61.85|59.45|61.51|59.11|0
1695034800000|2023-09-18 11:00:00|61.79|59.39|61.62|59.22|61.91|59.51|61.59|59.19|0
1695035100000|2023-09-18 11:05:00|61.56|59.16|61.16|58.76|61.56|59.16|61.1|58.7|0
1695035400000|2023-09-18 11:10:00|61.1|58.7|61.1|58.7|61.28|58.88|60.99|58.59|0
1695035700000|2023-09-18 11:15:00|61.05|58.65|61.27|58.87|61.33|58.93|61.05|58.65|0
1695036000000|2023-09-18 11:20:00|61.22|58.82|60.82|58.42|61.27|58.87|60.76|58.36|0
1695036300000|2023-09-18 11:25:00|60.76|58.36|60.7|58.3|60.93|58.53|60.7|58.3|0
1695036600000|2023-09-18 11:30:00|60.65|58.25|59.91|57.51|60.7|58.3|59.85|57.45|0
1695036900000|2023-09-18 11:35:00|59.85|57.45|59.24|56.84|59.97|57.57|59.24|56.84|0
1695037200000|2023-09-18 11:40:00|59.18|56.78|59.01|56.61|59.41|57.01|58.79|56.39|0
1695037500000|2023-09-18 11:45:00|58.96|56.56|58.4|56|59.07|56.67|58.4|56|0
1695037800000|2023-09-18 11:50:00|58.35|55.95|58.46|56.06|58.57|56.17|58.18|55.78|0
1695038100000|2023-09-18 11:55:00|58.57|56.17|58.79|56.39|58.9|56.5|58.51|56.11|0
1695038400000|2023-09-18 12:00:00|58.73|56.33|59.35|56.95|59.51|57.11|58.73|56.33|0
1695038700000|2023-09-18 12:05:00|59.4|57|58.84|56.44|59.4|57|58.4|56|0
1695039000000|2023-09-18 12:10:00|58.79|56.39|58.9|56.5|59.18|56.78|58.57|56.17|0
1695039300000|2023-09-18 12:15:00|58.95|56.55|60.64|58.24|60.64|58.24|58.95|56.55|0
1695039600000|2023-09-18 12:20:00|60.58|58.18|60.47|58.07|60.87|58.47|60.41|58.01|0
1695039900000|2023-09-18 12:25:00|60.58|58.18|60.47|58.07|60.7|58.3|60.41|58.01|0
1695040200000|2023-09-18 12:30:00|60.53|58.13|60.41|58.01|60.64|58.24|60.24|57.84|0
1695040500000|2023-09-18 12:35:00|60.47|58.07|60.75|58.35|61.03|58.63|60.24|57.84|0
1695040800000|2023-09-18 12:40:00|60.81|58.41|60.52|58.12|60.92|58.52|60.3|57.9|0
1695041100000|2023-09-18 12:45:00|60.41|58.01|61.09|58.69|61.26|58.86|60.41|58.01|0
1695041400000|2023-09-18 12:50:00|61.03|58.63|60.35|57.95|61.14|58.74|60.3|57.9|0
1695041700000|2023-09-18 12:55:00|60.3|57.9|60.86|58.46|60.86|58.46|60.3|57.9|0
1695042000000|2023-09-18 13:00:00|60.92|58.52|60.29|57.89|60.92|58.52|60.29|57.89|0
1695042300000|2023-09-18 13:05:00|60.35|57.95|59.73|57.33|60.69|58.29|59.68|57.28|0
1695042600000|2023-09-18 13:10:00|59.79|57.39|60.46|58.06|60.52|58.12|59.79|57.39|0
1695042900000|2023-09-18 13:15:00|60.52|58.12|61.03|58.63|61.14|58.74|60.52|58.12|0
1695043200000|2023-09-18 13:20:00|60.97|58.57|61.08|58.68|61.37|58.97|60.97|58.57|0
1695043500000|2023-09-18 13:25:00|61.02|58.62|60.63|58.23|61.08|58.68|60.46|58.06|0
1695043800000|2023-09-18 13:30:00|60.68|58.28|61.59|59.19|61.76|59.36|60.12|57.72|0
1695044100000|2023-09-18 13:35:00|61.82|59.42|61.59|59.19|62.4|60|61.48|59.08|0
1695044400000|2023-09-18 13:40:00|61.94|59.54|60.34|57.94|62.05|59.65|59.78|57.38|0
1695044700000|2023-09-18 13:45:00|60.4|58|60.12|57.72|60.74|58.34|59.73|57.33|0
1695045000000|2023-09-18 13:50:00|60.06|57.66|60.68|58.28|61.42|59.02|59.89|57.49|0
1695045300000|2023-09-18 13:55:00|60.51|58.11|60.79|58.39|60.85|58.45|60.12|57.72|0
1695045600000|2023-09-18 14:00:00|60.68|58.28|60.79|58.39|61.42|59.02|60.45|58.05|0
1695045900000|2023-09-18 14:05:00|60.68|58.28|61.3|58.9|61.3|58.9|60.06|57.66|0
1695046200000|2023-09-18 14:10:00|61.41|59.01|61.53|59.13|62.33|59.93|61.13|58.73|0
1695046500000|2023-09-18 14:15:00|61.41|59.01|60.84|58.44|61.94|59.54|60.56|58.16|0
1695046800000|2023-09-18 14:20:00|60.9|58.5|60.9|58.5|61.41|59.01|60.56|58.16|0
1695047100000|2023-09-18 14:25:00|60.96|58.56|60.61|58.21|61.3|58.9|60.5|58.1|0
1695047400000|2023-09-18 14:30:00|60.56|58.16|60.95|58.55|61.24|58.84|60.5|58.1|0
1695047700000|2023-09-18 14:35:00|61.01|58.61|60.22|57.82|61.53|59.13|59.88|57.48|0
1695048000000|2023-09-18 14:40:00|60.27|57.87|60.72|58.32|60.72|58.32|59.7|57.3|0
1695048300000|2023-09-18 14:45:00|60.77|58.37|60.29|57.89|61.06|58.66|60.29|57.89|0
1695048600000|2023-09-18 14:50:00|60.23|57.83|60.18|57.78|60.46|58.06|59.72|57.32|0
1695048900000|2023-09-18 14:55:00|60.23|57.83|60.69|58.29|61.09|58.69|60.12|57.72|0
1695049200000|2023-09-18 15:00:00|60.63|58.23|60.63|58.23|61.03|58.63|60.4|58|0
1695049500000|2023-09-18 15:05:00|60.57|58.17|60.12|57.72|60.74|58.34|60.12|57.72|0
1695049800000|2023-09-18 15:10:00|60.17|57.77|60.17|57.77|60.29|57.89|59.78|57.38|0
1695050100000|2023-09-18 15:15:00|60.12|57.72|60.97|58.57|61.08|58.68|60.06|57.66|0
1695050400000|2023-09-18 15:20:00|61.02|58.62|61.31|58.91|61.31|58.91|60.74|58.34|0
1695050700000|2023-09-18 15:25:00|61.25|58.85|61.54|59.14|61.54|59.14|61.14|58.74|0
1695051000000|2023-09-18 15:30:00|61.6|59.2|62.23|59.83|62.64|60.24|61.54|59.14|0
1695051300000|2023-09-18 15:35:00|62.17|59.77|61.5|59.1|62.29|59.89|61.27|58.87|0
1695051600000|2023-09-18 15:40:00|61.56|59.16|62.25|59.85|62.6|60.2|61.56|59.16|0
1695051900000|2023-09-18 15:45:00|62.31|59.91|62.08|59.68|62.43|60.03|61.96|59.56|0
1695052200000|2023-09-18 15:50:00|62.14|59.74|62.43|60.03|62.54|60.14|62.08|59.68|0
1695052500000|2023-09-18 15:55:00|62.49|60.09|62.31|59.91|62.6|60.2|62.08|59.68|0
1695052800000|2023-09-18 16:00:00|62.37|59.97|62.37|59.97|62.48|60.08|62.19|59.79|0
1695053100000|2023-09-18 16:05:00|62.31|59.91|61.79|59.39|62.31|59.91|61.67|59.27|0
1695053400000|2023-09-18 16:10:00|61.73|59.33|61.67|59.27|61.79|59.39|61.5|59.1|0
1695053700000|2023-09-18 16:15:00|61.73|59.33|62.19|59.79|62.19|59.79|61.5|59.1|0
1695054000000|2023-09-18 16:20:00|62.13|59.73|62.19|59.79|62.36|59.96|61.9|59.5|0
1695054300000|2023-09-18 16:25:00|62.25|59.85|62.3|59.9|62.6|60.2|62.13|59.73|0
1695054600000|2023-09-18 16:30:00|62.42|60.02|62.71|60.31|63.06|60.66|62.42|60.02|0
1695054900000|2023-09-18 16:35:00|62.77|60.37|62.59|60.19|62.95|60.55|62.54|60.14|0
1695055200000|2023-09-18 16:40:00|62.65|60.25|62.3|59.9|62.77|60.37|62.3|59.9|0
1695055500000|2023-09-18 16:45:00|62.36|59.96|62.71|60.31|62.77|60.37|62.18|59.78|0
1695055800000|2023-09-18 16:50:00|62.77|60.37|62.18|59.78|62.77|60.37|62.18|59.78|0
1695056100000|2023-09-18 16:55:00|62.24|59.84|61.89|59.49|62.3|59.9|61.89|59.49|0
1695056400000|2023-09-18 17:00:00|61.95|59.55|62.12|59.72|62.53|60.13|61.89|59.49|0
1695056700000|2023-09-18 17:05:00|62.18|59.78|61.66|59.26|62.18|59.78|61.66|59.26|0
1695057000000|2023-09-18 17:10:00|61.72|59.32|61.72|59.32|61.83|59.43|61.49|59.09|0
1695057300000|2023-09-18 17:15:00|61.66|59.26|61.43|59.03|61.72|59.32|61.2|58.8|0
1695057600000|2023-09-18 17:20:00|61.37|58.97|62|59.6|62.12|59.72|61.37|58.97|0
1695057900000|2023-09-18 17:25:00|62.06|59.66|61.83|59.43|62.35|59.95|61.83|59.43|0
1695058200000|2023-09-18 17:30:00|61.94|59.54|62.53|60.13|62.53|60.13|61.83|59.43|0
1695058500000|2023-09-18 17:35:00|62.47|60.07|62.18|59.78|62.58|60.18|62.18|59.78|0
1695058800000|2023-09-18 17:40:00|62.12|59.72|60.91|58.51|62.17|59.77|60.79|58.39|0
1695059100000|2023-09-18 17:45:00|60.96|58.56|60.96|58.56|61.14|58.74|60.73|58.33|0
1695059400000|2023-09-18 17:50:00|60.9|58.5|60.62|58.22|61.19|58.79|60.56|58.16|0
1695059700000|2023-09-18 17:55:00|60.56|58.16|60.56|58.16|60.79|58.39|60.56|58.16|0
1695060000000|2023-09-18 18:00:00|60.62|58.22|60.73|58.33|60.9|58.5|60.44|58.04|0
1695060300000|2023-09-18 18:05:00|60.67|58.27|60.56|58.16|60.84|58.44|60.5|58.1|0
1695060600000|2023-09-18 18:10:00|60.61|58.21|60.73|58.33|60.73|58.33|60.33|57.93|0
1695060900000|2023-09-18 18:15:00|60.79|58.39|60.44|58.04|61.02|58.62|60.44|58.04|0
1695061200000|2023-09-18 18:20:00|60.5|58.1|60.27|57.87|60.67|58.27|60.27|57.87|0
1695061500000|2023-09-18 18:25:00|60.21|57.81|60.04|57.64|60.35|57.95|59.93|57.53|0
1695061800000|2023-09-18 18:30:00|60.1|57.7|60.38|57.98|60.5|58.1|59.93|57.53|0
1695062100000|2023-09-18 18:35:00|60.44|58.04|60.1|57.7|60.61|58.21|60.1|57.7|0
1695062400000|2023-09-18 18:40:00|60.04|57.64|60.15|57.75|60.32|57.92|59.98|57.58|0
1695062700000|2023-09-18 18:45:00|60.27|57.87|59.75|57.35|60.32|57.92|59.75|57.35|0
1695063000000|2023-09-18 18:50:00|59.81|57.41|58.35|55.95|59.81|57.41|58.12|55.72|0
1695063300000|2023-09-18 18:55:00|58.29|55.89|58.79|56.39|58.96|56.56|58.01|55.61|0
1695063600000|2023-09-18 19:00:00|58.74|56.34|58.68|56.28|58.79|56.39|58.29|55.89|0
1695063900000|2023-09-18 19:05:00|58.74|56.34|59.02|56.62|59.18|56.78|58.57|56.17|0
1695064200000|2023-09-18 19:10:00|59.07|56.67|58.93|56.53|59.13|56.73|58.68|56.28|0
1695064500000|2023-09-18 19:15:00|59.01|56.61|58.85|56.45|59.13|56.73|58.62|56.22|0
1695064800000|2023-09-18 19:20:00|58.79|56.39|58.17|55.77|58.79|56.39|58.06|55.66|0
1695065100000|2023-09-18 19:25:00|58.12|55.72|58.73|56.33|58.73|56.33|58.12|55.72|0
1695065400000|2023-09-18 19:30:00|58.68|56.28|58.12|55.72|58.68|56.28|58.06|55.66|0
1695065700000|2023-09-18 19:35:00|58.06|55.66|58.06|55.66|58.23|55.83|58.01|55.61|0
1695066000000|2023-09-18 19:40:00|58.01|55.61|58.12|55.72|58.56|56.16|58.01|55.61|0
1695066300000|2023-09-18 19:45:00|58|55.6|58.23|55.83|58.56|56.16|57.95|55.55|0
1695066600000|2023-09-18 19:50:00|58.28|55.88|58.28|55.88|58.62|56.22|58.11|55.71|0
1695066900000|2023-09-18 19:55:00|58.34|55.94|58.85|56.45|59.18|56.78|58.34|55.94|0
1695067200000|2023-09-18 20:00:00|58.96|56.56|58.73|56.33|59.13|56.73|58.73|56.33|0
1695067500000|2023-09-18 20:05:00|58.79|56.39|59.01|56.61|59.01|56.61|58.79|56.39|0
1695067800000|2023-09-18 20:10:00|59.07|56.67|59.29|56.89|59.41|57.01|59.07|56.67|0
1695068100000|2023-09-18 20:15:00|59.28|56.68|59.22|56.62|59.34|56.74|59.22|56.62|0
1695068400000|2023-09-18 20:20:00|59.17|56.57|59.51|56.91|59.51|56.91|59.17|56.57|0
1695068700000|2023-09-18 20:25:00|59.5|56.9|59.45|56.85|59.5|56.9|59.39|56.79|0
1695069000000|2023-09-18 20:30:00|59.39|56.79|59.39|56.79|59.39|56.79|59.33|56.73|0
1695069300000|2023-09-18 20:35:00|59.33|56.73|59.33|56.73|59.39|56.79|59.33|56.73|0
1695069600000|2023-09-18 20:40:00|59.39|56.79|59.28|56.68|59.39|56.79|59.28|56.68|0
1695069900000|2023-09-18 20:45:00|59.3|56.7|59.28|56.68|59.3|56.7|59.16|56.56|0
1695070200000|2023-09-18 20:50:00|59.22|56.62|59.27|56.67|59.27|56.67|59.19|56.59|0
1695070500000|2023-09-18 20:55:00|59.22|56.62|59.12|56.52|59.33|56.73|59.12|56.52|0
1695070800000|2023-09-18 21:00:00|59.13|56.53|59.05|56.45|59.13|56.53|59|56.4|0
1695071100000|2023-09-18 21:05:00|58.98|56.38|59.03|56.43|59.04|56.44|58.97|56.37|0
1695071400000|2023-09-18 21:10:00|59.04|56.44|59.08|56.48|59.09|56.49|59.03|56.43|0
1695071700000|2023-09-18 21:15:00|59.07|56.47|59.08|56.48|59.08|56.48|59.07|56.47|0
1695072000000|2023-09-18 21:20:00|59.07|56.47|59.08|56.48|59.08|56.48|59.04|56.44|0
1695072300000|2023-09-18 21:25:00|59.09|56.49|58.96|56.36|59.09|56.49|58.96|56.36|0
1695072600000|2023-09-18 21:30:00|59.03|56.43|59.11|56.51|59.13|56.53|59.03|56.43|0
1695072900000|2023-09-18 21:35:00|59.12|56.52|59.14|56.54|59.14|56.54|59.12|56.52|0
1695073200000|2023-09-18 21:40:00|59.13|56.53|59.11|56.51|59.14|56.54|59.11|56.51|0
1695073500000|2023-09-18 21:45:00|59.14|56.54|59.16|56.56|59.16|56.56|59.14|56.54|0
1695073800000|2023-09-18 21:50:00|59.17|56.57|59.14|56.54|59.18|56.58|59.14|56.54|0
1695074100000|2023-09-18 21:55:00|59.17|56.57|59.13|56.53|59.18|56.58|59.1|56.5|0
1695074400000|2023-09-18 22:00:00|59.29|56.69|59.43|56.83|59.43|56.83|59.15|56.55|0
1695074700000|2023-09-18 22:05:00|59.37|56.77|59.32|56.72|59.37|56.77|59.32|56.72|0
1695075000000|2023-09-18 22:10:00|59.34|56.74|59.54|56.94|59.6|57|59.32|56.72|0
1695075300000|2023-09-18 22:15:00|59.49|56.89|59.57|56.97|59.66|57.06|59.49|56.89|0
1695075600000|2023-09-18 22:20:00|59.54|56.94|59.6|57|59.65|57.05|59.54|56.94|0
1695075900000|2023-09-18 22:25:00|59.65|57.05|59.65|57.05|59.65|57.05|59.6|57|0
1695076200000|2023-09-18 22:30:00|59.6|57|59.54|56.94|59.6|57|59.48|56.88|0
1695076500000|2023-09-18 22:35:00|59.48|56.88|59.54|56.94|59.54|56.94|59.48|56.88|0
1695076800000|2023-09-18 22:40:00|59.48|56.88|59.48|56.88|59.54|56.94|59.48|56.88|0
1695077100000|2023-09-18 22:45:00|59.54|56.94|59.54|56.94|59.54|56.94|59.48|56.88|0
1695077400000|2023-09-18 22:50:00|59.48|56.88|59.48|56.88|59.54|56.94|59.42|56.82|0
1695077700000|2023-09-18 22:55:00|59.59|56.99|59.53|56.93|59.59|56.99|59.53|56.93|0
1695078000000|2023-09-18 23:00:00|59.48|56.88|59.59|56.99|59.65|57.05|59.48|56.88|0
1695078300000|2023-09-18 23:05:00|59.65|57.05|59.53|56.93|59.65|57.05|59.48|56.88|0
1695078600000|2023-09-18 23:10:00|59.59|56.99|59.48|56.88|59.59|56.99|59.48|56.88|0
1695078900000|2023-09-18 23:15:00|59.53|56.93|59.47|56.87|59.53|56.93|59.42|56.82|0
1695079200000|2023-09-18 23:20:00|59.53|56.93|59.53|56.93|59.53|56.93|59.47|56.87|0
1695079500000|2023-09-18 23:25:00|59.47|56.87|59.42|56.82|59.47|56.87|59.42|56.82|0
1695079800000|2023-09-18 23:30:00|59.47|56.87|59.3|56.7|59.47|56.87|59.27|56.67|0
1695080100000|2023-09-18 23:35:00|59.36|56.76|59.38|56.78|59.41|56.81|59.36|56.76|0
1695080400000|2023-09-18 23:40:00|59.41|56.81|59.41|56.81|59.47|56.87|59.36|56.76|0
1695080700000|2023-09-18 23:45:00|59.47|56.87|59.41|56.81|59.47|56.87|59.41|56.81|0
1695081000000|2023-09-18 23:50:00|59.36|56.76|59.36|56.76|59.41|56.81|59.3|56.7|0
1695081300000|2023-09-18 23:55:00|59.41|56.81|59.47|56.87|59.47|56.87|59.35|56.75|0
1695081600000|2023-09-19 00:00:00|59.41|56.81|59.69|57.09|59.81|57.21|59.41|56.81|0
1695081900000|2023-09-19 00:05:00|59.75|57.15|59.69|57.09|59.81|57.21|59.64|57.04|0
1695082200000|2023-09-19 00:10:00|59.75|57.15|59.63|57.03|59.8|57.2|59.63|57.03|0
1695082500000|2023-09-19 00:15:00|59.69|57.09|59.63|57.03|59.75|57.15|59.46|56.86|0
1695082800000|2023-09-19 00:20:00|59.69|57.09|59.58|56.98|59.8|57.2|59.58|56.98|0
1695083100000|2023-09-19 00:25:00|59.52|56.92|61.77|59.17|61.83|59.23|56.78|54.18|0
1695083400000|2023-09-19 00:30:00|61.73|59.33|61.67|59.27|61.78|59.38|61.67|59.27|0
1695083700000|2023-09-19 00:35:00|61.61|59.21|61.55|59.15|61.61|59.21|61.27|58.87|0
1695084000000|2023-09-19 00:40:00|61.5|59.1|61.44|59.04|61.67|59.27|61.44|59.04|0
1695084300000|2023-09-19 00:45:00|61.38|58.98|61.38|58.98|61.44|59.04|61.32|58.92|0
1695084600000|2023-09-19 00:50:00|61.32|58.92|61.44|59.04|61.52|59.12|61.32|58.92|0
1695084900000|2023-09-19 00:55:00|61.41|59.01|61.44|59.04|61.49|59.09|61.38|58.98|0
1695085200000|2023-09-19 01:00:00|61.49|59.09|61.38|58.98|61.55|59.15|61.38|58.98|0
1695085500000|2023-09-19 01:05:00|61.4|59|61.26|58.86|61.4|59|61.21|58.81|0
1695085800000|2023-09-19 01:10:00|61.32|58.92|61.09|58.69|61.32|58.92|61.09|58.69|0
1695086100000|2023-09-19 01:15:00|61.15|58.75|61.26|58.86|61.26|58.86|61.09|58.69|0
1695086400000|2023-09-19 01:20:00|61.29|58.89|61.26|58.86|61.29|58.89|61.15|58.75|0
1695086700000|2023-09-19 01:25:00|61.32|58.92|61.09|58.69|61.32|58.92|61.09|58.69|0
1695087000000|2023-09-19 01:30:00|60.97|58.57|60.92|58.52|61.09|58.69|60.92|58.52|0
1695087300000|2023-09-19 01:35:00|60.97|58.57|60.8|58.4|61.03|58.63|60.75|58.35|0
1695087600000|2023-09-19 01:40:00|60.75|58.35|60.91|58.51|61.03|58.63|60.75|58.35|0
1695087900000|2023-09-19 01:45:00|60.97|58.57|60.91|58.51|61.03|58.63|60.8|58.4|0
1695088200000|2023-09-19 01:50:00|60.86|58.46|60.74|58.34|60.94|58.54|60.74|58.34|0
1695088500000|2023-09-19 01:55:00|60.8|58.4|60.74|58.34|60.86|58.46|60.74|58.34|0
1695088800000|2023-09-19 02:00:00|60.8|58.4|60.91|58.51|60.97|58.57|60.74|58.34|0
1695089100000|2023-09-19 02:05:00|60.88|58.48|60.91|58.51|60.97|58.57|60.85|58.45|0
1695089400000|2023-09-19 02:10:00|60.97|58.57|61.08|58.68|61.08|58.68|60.97|58.57|0
1695089700000|2023-09-19 02:15:00|61.14|58.74|61.08|58.68|61.14|58.74|61.02|58.62|0
1695090000000|2023-09-19 02:20:00|61.14|58.74|60.91|58.51|61.14|58.74|60.91|58.51|0
1695090300000|2023-09-19 02:25:00|60.85|58.45|60.85|58.45|60.91|58.51|60.79|58.39|0
1695090600000|2023-09-19 02:30:00|60.82|58.42|60.85|58.45|60.91|58.51|60.74|58.34|0
1695090900000|2023-09-19 02:35:00|60.91|58.51|60.96|58.56|60.96|58.56|60.85|58.45|0
1695091200000|2023-09-19 02:40:00|61.02|58.62|60.96|58.56|61.08|58.68|60.9|58.5|0
1695091500000|2023-09-19 02:45:00|60.93|58.53|60.85|58.45|60.96|58.56|60.85|58.45|0
1695091800000|2023-09-19 02:50:00|60.9|58.5|60.85|58.45|60.9|58.5|60.85|58.45|0
1695092100000|2023-09-19 02:55:00|60.9|58.5|61.07|58.67|61.07|58.67|60.85|58.45|0
1695092400000|2023-09-19 03:00:00|61.13|58.73|61.13|58.73|61.13|58.73|61.01|58.61|0
1695092700000|2023-09-19 03:05:00|61.18|58.78|61.13|58.73|61.18|58.78|61.13|58.73|0
1695093000000|2023-09-19 03:10:00|61.07|58.67|61.07|58.67|61.13|58.73|61.07|58.67|0
1695093300000|2023-09-19 03:15:00|61.13|58.73|61.18|58.78|61.24|58.84|61.13|58.73|0
1695093600000|2023-09-19 03:20:00|61.12|58.72|61.18|58.78|61.18|58.78|61.12|58.72|0
1695093900000|2023-09-19 03:25:00|61.12|58.72|61.12|58.72|61.18|58.78|61.07|58.67|0
1695094200000|2023-09-19 03:30:00|61.18|58.78|61.29|58.89|61.29|58.89|61.12|58.72|0
1695094500000|2023-09-19 03:35:00|61.24|58.84|61.24|58.84|61.24|58.84|61.18|58.78|0
1695094800000|2023-09-19 03:40:00|61.23|58.83|61.23|58.83|61.29|58.89|61.18|58.78|0
1695095100000|2023-09-19 03:45:00|61.18|58.78|61.12|58.72|61.23|58.83|61.12|58.72|0
1695095400000|2023-09-19 03:50:00|61.06|58.66|61.06|58.66|61.12|58.72|61.06|58.66|0
1695095700000|2023-09-19 03:55:00|61|58.6|60.95|58.55|61|58.6|60.95|58.55|0
1695096000000|2023-09-19 04:00:00|60.89|58.49|60.89|58.49|60.92|58.52|60.83|58.43|0
1695096300000|2023-09-19 04:05:00|60.95|58.55|61|58.6|61.06|58.66|60.95|58.55|0
1695096600000|2023-09-19 04:10:00|61.06|58.66|61.06|58.66|61.12|58.72|61.06|58.66|0
1695096900000|2023-09-19 04:15:00|61|58.6|60.94|58.54|61.06|58.66|60.94|58.54|0
1695097200000|2023-09-19 04:20:00|60.89|58.49|60.89|58.49|60.94|58.54|60.83|58.43|0
1695097500000|2023-09-19 04:25:00|60.94|58.54|60.89|58.49|60.94|58.54|60.89|58.49|0
1695097800000|2023-09-19 04:30:00|60.83|58.43|60.77|58.37|60.88|58.48|60.71|58.31|0
1695098100000|2023-09-19 04:35:00|60.71|58.31|60.71|58.31|60.77|58.37|60.71|58.31|0
1695098400000|2023-09-19 04:40:00|60.77|58.37|60.49|58.09|60.77|58.37|60.43|58.03|0
1695098700000|2023-09-19 04:45:00|60.43|58.03|60.49|58.09|60.49|58.09|60.43|58.03|0
1695099000000|2023-09-19 04:50:00|60.43|58.03|60.43|58.03|60.49|58.09|60.43|58.03|0
1695099300000|2023-09-19 04:55:00|60.48|58.08|60.48|58.08|60.48|58.08|60.43|58.03|0
1695099600000|2023-09-19 05:00:00|60.43|58.03|60.2|57.8|60.48|58.08|60.2|57.8|0
1695099900000|2023-09-19 05:05:00|60.26|57.86|60.48|58.08|60.54|58.14|60.2|57.8|0
1695100200000|2023-09-19 05:10:00|60.54|58.14|60.42|58.02|60.59|58.19|60.42|58.02|0
1695100500000|2023-09-19 05:15:00|60.37|57.97|60.42|58.02|60.42|58.02|60.31|57.91|0
1695100800000|2023-09-19 05:20:00|60.37|57.97|60.25|57.85|60.42|58.02|60.2|57.8|0
1695101100000|2023-09-19 05:25:00|60.2|57.8|60.14|57.74|60.25|57.85|60.08|57.68|0
1695101400000|2023-09-19 05:30:00|60.08|57.68|60.31|57.91|60.36|57.96|60.08|57.68|0
1695101700000|2023-09-19 05:35:00|60.25|57.85|60.08|57.68|60.25|57.85|60.08|57.68|0
1695102000000|2023-09-19 05:40:00|60.14|57.74|60.08|57.68|60.14|57.74|60.03|57.63|0
1695102300000|2023-09-19 05:45:00|60.05|57.65|60.19|57.79|60.19|57.79|59.97|57.57|0
1695102600000|2023-09-19 05:50:00|60.25|57.85|60.55|58.15|60.61|58.21|60.19|57.79|0
1695102900000|2023-09-19 05:55:00|60.5|58.1|60.66|58.26|60.72|58.32|60.5|58.1|0
1695103200000|2023-09-19 06:00:00|60.61|58.21|60.55|58.15|60.78|58.38|60.33|57.93|0
1695103500000|2023-09-19 06:05:00|60.61|58.21|60.55|58.15|60.66|58.26|60.44|58.04|0
1695103800000|2023-09-19 06:10:00|60.49|58.09|60.38|57.98|60.55|58.15|60.27|57.87|0
1695104100000|2023-09-19 06:15:00|60.32|57.92|60.49|58.09|60.55|58.15|60.27|57.87|0
1695104400000|2023-09-19 06:20:00|60.44|58.04|60.21|57.81|60.44|58.04|60.21|57.81|0
1695104700000|2023-09-19 06:25:00|60.27|57.87|60.26|57.86|60.32|57.92|60.21|57.81|0
1695105000000|2023-09-19 06:30:00|60.21|57.81|60.38|57.98|60.38|57.98|60.15|57.75|0
1695105300000|2023-09-19 06:35:00|60.32|57.92|60.49|58.09|60.49|58.09|60.32|57.92|0
1695105600000|2023-09-19 06:40:00|60.43|58.03|60.6|58.2|60.66|58.26|60.43|58.03|0
1695105900000|2023-09-19 06:45:00|60.54|58.14|60.54|58.14|60.54|58.14|60.37|57.97|0
1695106200000|2023-09-19 06:50:00|60.51|58.11|60.65|58.25|60.71|58.31|60.51|58.11|0
1695106500000|2023-09-19 06:55:00|60.62|58.22|60.6|58.2|60.77|58.37|60.57|58.17|0
1695106800000|2023-09-19 07:00:00|60.48|58.08|60.65|58.25|60.77|58.37|60.26|57.86|0
1695107100000|2023-09-19 07:05:00|60.71|58.31|60.85|58.45|60.93|58.53|60.48|58.08|0
1695107400000|2023-09-19 07:10:00|60.82|58.42|61.27|58.87|61.27|58.87|60.82|58.42|0
1695107700000|2023-09-19 07:15:00|61.22|58.82|61.56|59.16|61.56|59.16|61.1|58.7|0
1695108000000|2023-09-19 07:20:00|61.62|59.22|61.99|59.59|62.02|59.62|61.56|59.16|0
1695108300000|2023-09-19 07:25:00|61.96|59.56|62.01|59.61|62.01|59.61|61.73|59.33|0
1695108600000|2023-09-19 07:30:00|61.96|59.56|61.9|59.5|62.01|59.61|61.67|59.27|0
1695108900000|2023-09-19 07:35:00|61.84|59.44|62.47|60.07|62.47|60.07|61.78|59.38|0
1695109200000|2023-09-19 07:40:00|62.42|60.02|61.9|59.5|62.42|60.02|61.84|59.44|0
1695109500000|2023-09-19 07:45:00|62.07|59.67|62.18|59.78|62.36|59.96|61.84|59.44|0
1695109800000|2023-09-19 07:50:00|62.24|59.84|62.3|59.9|62.3|59.9|61.95|59.55|0
1695110100000|2023-09-19 07:55:00|62.24|59.84|62.24|59.84|62.35|59.95|62.18|59.78|0
1695110400000|2023-09-19 08:00:00|62.18|59.78|62.41|60.01|62.53|60.13|62.12|59.72|0
1695110700000|2023-09-19 08:05:00|62.44|60.04|62.47|60.07|62.53|60.13|62.3|59.9|0
1695111000000|2023-09-19 08:10:00|62.41|60.01|62.58|60.18|62.76|60.36|62.35|59.95|0
1695111300000|2023-09-19 08:15:00|62.64|60.24|62.24|59.84|62.64|60.24|62.18|59.78|0
1695111600000|2023-09-19 08:20:00|62.29|59.89|62.41|60.01|62.58|60.18|62.24|59.84|0
1695111900000|2023-09-19 08:25:00|62.46|60.06|61.71|59.31|64.29|61.89|61.66|59.26|0
1695112200000|2023-09-19 08:30:00|61.77|59.37|61.77|59.37|61.83|59.43|61.54|59.14|0
1695112500000|2023-09-19 08:35:00|61.71|59.31|61.68|59.28|61.83|59.43|61.6|59.2|0
1695112800000|2023-09-19 08:40:00|61.65|59.25|61.71|59.31|61.71|59.31|61.54|59.14|0
1695113100000|2023-09-19 08:45:00|61.77|59.37|61.88|59.48|61.94|59.54|61.65|59.25|0
1695113400000|2023-09-19 08:50:00|61.94|59.54|61.88|59.48|62|59.6|61.82|59.42|0
1695113700000|2023-09-19 08:55:00|61.94|59.54|61.77|59.37|61.94|59.54|61.77|59.37|0
1695114000000|2023-09-19 09:00:00|61.82|59.42|61.68|59.28|61.88|59.48|61.53|59.13|0
1695114300000|2023-09-19 09:05:00|61.65|59.25|61.53|59.13|61.71|59.31|61.48|59.08|0
1695114600000|2023-09-19 09:10:00|61.48|59.08|61.42|59.02|61.53|59.13|61.42|59.02|0
1695114900000|2023-09-19 09:15:00|61.47|59.07|61.82|59.42|61.82|59.42|61.47|59.07|0
1695115200000|2023-09-19 09:20:00|61.76|59.36|61.93|59.53|61.93|59.53|61.65|59.25|0
1695115500000|2023-09-19 09:25:00|61.99|59.59|62.51|60.11|62.51|60.11|61.88|59.48|0
1695115800000|2023-09-19 09:30:00|62.45|60.05|62.45|60.05|62.51|60.11|62.4|60|0
1695116100000|2023-09-19 09:35:00|62.51|60.11|62.34|59.94|62.51|60.11|62.28|59.88|0
1695116400000|2023-09-19 09:40:00|62.39|59.99|62.28|59.88|62.45|60.05|62.28|59.88|0
1695116700000|2023-09-19 09:45:00|62.34|59.94|62.22|59.82|62.39|59.99|62.22|59.82|0
1695117000000|2023-09-19 09:50:00|62.25|59.85|62.16|59.76|62.25|59.85|62.16|59.76|0
1695117300000|2023-09-19 09:55:00|62.1|59.7|62.27|59.87|62.27|59.87|62.04|59.64|0
1695117600000|2023-09-19 10:00:00|62.22|59.82|62.04|59.64|62.22|59.82|61.93|59.53|0
1695117900000|2023-09-19 10:05:00|62.01|59.61|62.16|59.76|62.22|59.82|61.93|59.53|0
1695118200000|2023-09-19 10:10:00|62.18|59.78|62.27|59.87|62.27|59.87|62.18|59.78|0
1695118500000|2023-09-19 10:15:00|62.33|59.93|62.27|59.87|62.39|59.99|62.27|59.87|0
1695118800000|2023-09-19 10:20:00|62.21|59.81|62.33|59.93|62.39|59.99|62.21|59.81|0
1695119100000|2023-09-19 10:25:00|62.27|59.87|62.04|59.64|62.27|59.87|62.04|59.64|0
1695119400000|2023-09-19 10:30:00|62.1|59.7|62.27|59.87|62.33|59.93|62.1|59.7|0
1695119700000|2023-09-19 10:35:00|62.21|59.81|62.33|59.93|62.38|59.98|62.21|59.81|0
1695120000000|2023-09-19 10:40:00|62.38|59.98|62.5|60.1|62.56|60.16|62.33|59.93|0
1695120300000|2023-09-19 10:45:00|62.44|60.04|62.09|59.69|62.56|60.16|62.09|59.69|0
1695120600000|2023-09-19 10:50:00|62.15|59.75|62.09|59.69|62.27|59.87|62.09|59.69|0
1695120900000|2023-09-19 10:55:00|62.03|59.63|61.92|59.52|62.09|59.69|61.86|59.46|0
1695121200000|2023-09-19 11:00:00|61.86|59.46|61.8|59.4|61.86|59.46|61.69|59.29|0
1695121500000|2023-09-19 11:05:00|61.86|59.46|61.91|59.51|62.06|59.66|61.74|59.34|0
1695121800000|2023-09-19 11:10:00|61.97|59.57|61.74|59.34|61.97|59.57|61.74|59.34|0
1695122100000|2023-09-19 11:15:00|61.68|59.28|61.68|59.28|61.86|59.46|61.62|59.22|0
1695122400000|2023-09-19 11:20:00|61.74|59.34|62.03|59.63|62.03|59.63|61.74|59.34|0
1695122700000|2023-09-19 11:25:00|61.97|59.57|62.14|59.74|62.14|59.74|61.91|59.51|0
1695123000000|2023-09-19 11:30:00|62.08|59.68|61.91|59.51|62.08|59.68|61.88|59.48|0
1695123300000|2023-09-19 11:35:00|61.97|59.57|61.62|59.22|61.97|59.57|61.62|59.22|0
1695123600000|2023-09-19 11:40:00|61.56|59.16|61.39|58.99|61.56|59.16|61.33|58.93|0
1695123900000|2023-09-19 11:45:00|61.33|58.93|61.62|59.22|61.62|59.22|61.27|58.87|0
1695124200000|2023-09-19 11:50:00|61.56|59.16|61.73|59.33|61.79|59.39|61.56|59.16|0
1695124500000|2023-09-19 11:55:00|61.68|59.28|61.73|59.33|61.73|59.33|61.56|59.16|0
1695124800000|2023-09-19 12:00:00|61.67|59.27|61.39|58.99|61.73|59.33|61.33|58.93|0
1695125100000|2023-09-19 12:05:00|61.44|59.04|61.44|59.04|61.56|59.16|61.33|58.93|0
1695125400000|2023-09-19 12:10:00|61.39|58.99|61.73|59.33|61.79|59.39|61.33|58.93|0
1695125700000|2023-09-19 12:15:00|61.67|59.27|61.04|58.64|61.73|59.33|60.98|58.58|0
1695126000000|2023-09-19 12:20:00|61.1|58.7|61.04|58.64|61.1|58.7|60.87|58.47|0
1695126300000|2023-09-19 12:25:00|60.98|58.58|61.35|58.95|61.41|59.01|60.98|58.58|0
1695126600000|2023-09-19 12:30:00|61.32|58.92|60.92|58.52|61.41|59.01|60.64|58.24|0
1695126900000|2023-09-19 12:35:00|60.87|58.47|60.64|58.24|60.89|58.49|60.35|57.95|0
1695127200000|2023-09-19 12:40:00|60.58|58.18|59.79|57.39|60.64|58.24|59.79|57.39|0
1695127500000|2023-09-19 12:45:00|59.73|57.33|60.18|57.78|60.24|57.84|59.62|57.22|0
1695127800000|2023-09-19 12:50:00|60.12|57.72|60.01|57.61|60.18|57.78|59.73|57.33|0
1695128100000|2023-09-19 12:55:00|59.95|57.55|59.56|57.16|59.98|57.58|59.56|57.16|0
1695128400000|2023-09-19 13:00:00|59.5|57.1|58.78|56.38|59.73|57.33|58.72|56.32|0
1695128700000|2023-09-19 13:05:00|58.72|56.32|58.61|56.21|58.78|56.38|58.39|55.99|0
1695129000000|2023-09-19 13:10:00|58.55|56.15|58.61|56.21|58.72|56.32|58.39|55.99|0
1695129300000|2023-09-19 13:15:00|58.55|56.15|58.05|55.65|58.55|56.15|57.83|55.43|0
1695129600000|2023-09-19 13:20:00|58|55.6|58.22|55.82|58.33|55.93|57.94|55.54|0
1695129900000|2023-09-19 13:25:00|58.16|55.76|58.16|55.76|58.66|56.26|57.94|55.54|0
1695130200000|2023-09-19 13:30:00|58.22|55.82|58.44|56.04|58.72|56.32|57.61|55.21|0
1695130500000|2023-09-19 13:35:00|58.33|55.93|58.6|56.2|58.83|56.43|58.16|55.76|0
1695130800000|2023-09-19 13:40:00|58.55|56.15|58.43|56.03|58.99|56.59|58.04|55.64|0
1695131100000|2023-09-19 13:45:00|58.65|56.25|58.54|56.14|59.38|56.98|58.32|55.92|0
1695131400000|2023-09-19 13:50:00|58.59|56.19|58.04|55.64|58.59|56.19|57.66|55.26|0
1695131700000|2023-09-19 13:55:00|57.99|55.59|57|54.6|58.21|55.81|56.95|54.55|0
1695132000000|2023-09-19 14:00:00|56.95|54.55|55.33|52.93|57.11|54.71|55.23|52.83|0
1695132300000|2023-09-19 14:05:00|55.28|52.88|55.28|52.88|55.81|53.41|55.12|52.72|0
1695132600000|2023-09-19 14:10:00|55.33|52.93|55.28|52.88|55.6|53.2|55.22|52.82|0
1695132900000|2023-09-19 14:15:00|55.22|52.82|55.6|53.2|55.76|53.36|54.59|52.19|0
1695133200000|2023-09-19 14:20:00|55.65|53.25|55.81|53.41|55.97|53.57|55.44|53.04|0
1695133500000|2023-09-19 14:25:00|55.76|53.36|55.75|53.35|56.02|53.62|55.22|52.82|0
1695133800000|2023-09-19 14:30:00|55.7|53.3|54.75|52.35|55.7|53.3|54.75|52.35|0
1695134100000|2023-09-19 14:35:00|54.69|52.29|53.75|51.35|55.06|52.66|53.75|51.35|0
1695134400000|2023-09-19 14:40:00|53.7|51.3|55.43|53.03|55.48|53.08|53.44|51.04|0
1695134700000|2023-09-19 14:45:00|55.38|52.98|54.41|52.01|55.85|53.45|54.26|51.86|0
1695135000000|2023-09-19 14:50:00|54.36|51.96|54.05|51.65|54.36|51.96|53.94|51.54|0
1695135300000|2023-09-19 14:55:00|54.1|51.7|53.94|51.54|54.26|51.86|53.84|51.44|0
1695135600000|2023-09-19 15:00:00|53.89|51.49|54.1|51.7|54.31|51.91|53.79|51.39|0
1695135900000|2023-09-19 15:05:00|54.15|51.75|54.31|51.91|54.31|51.91|53.94|51.54|0
1695136200000|2023-09-19 15:10:00|54.25|51.85|54.57|52.17|54.62|52.22|53.94|51.54|0
1695136500000|2023-09-19 15:15:00|54.51|52.11|54.04|51.64|54.51|52.11|53.89|51.49|0
1695136800000|2023-09-19 15:20:00|53.99|51.59|53.89|51.49|54.36|51.96|53.83|51.43|0
1695137100000|2023-09-19 15:25:00|53.94|51.54|54.56|52.16|54.56|52.16|53.94|51.54|0
1695137400000|2023-09-19 15:30:00|54.51|52.11|54.62|52.22|54.83|52.43|54.25|51.85|0
1695137700000|2023-09-19 15:35:00|54.67|52.27|54.61|52.21|54.88|52.48|54.46|52.06|0
1695138000000|2023-09-19 15:40:00|54.67|52.27|54.09|51.69|54.77|52.37|54.04|51.64|0
1695138300000|2023-09-19 15:45:00|54.14|51.74|54.09|51.69|54.25|51.85|53.62|51.22|0
1695138600000|2023-09-19 15:50:00|54.04|51.64|54.04|51.64|54.3|51.9|53.67|51.27|0
1695138900000|2023-09-19 15:55:00|53.98|51.58|54.51|52.11|54.66|52.26|53.88|51.48|0
1695139200000|2023-09-19 16:00:00|54.45|52.05|53.98|51.58|54.51|52.11|53.98|51.58|0
1695139500000|2023-09-19 16:05:00|54.04|51.64|53.57|51.17|54.04|51.64|53.26|50.86|0
1695139800000|2023-09-19 16:10:00|53.52|51.12|53.98|51.58|54.03|51.63|53.36|50.96|0
1695140100000|2023-09-19 16:15:00|54.03|51.63|54.29|51.89|54.35|51.95|53.93|51.53|0
1695140400000|2023-09-19 16:20:00|54.35|51.95|53.98|51.58|54.35|51.95|53.82|51.42|0
1695140700000|2023-09-19 16:25:00|53.93|51.53|53.87|51.47|54.19|51.79|53.77|51.37|0
1695141000000|2023-09-19 16:30:00|53.82|51.42|53.56|51.16|53.87|51.47|53.51|51.11|0
1695141300000|2023-09-19 16:35:00|53.51|51.11|53.05|50.65|53.61|51.21|53.05|50.65|0
1695141600000|2023-09-19 16:40:00|52.99|50.59|53.2|50.8|53.56|51.16|52.99|50.59|0
1695141900000|2023-09-19 16:45:00|53.15|50.75|53.04|50.64|53.3|50.9|52.58|50.18|0
1695142200000|2023-09-19 16:50:00|53.15|50.75|53.56|51.16|53.56|51.16|52.89|50.49|0
1695142500000|2023-09-19 16:55:00|53.51|51.11|53.97|51.57|54.08|51.68|53.46|51.06|0
1695142800000|2023-09-19 17:00:00|54.03|51.63|54.44|52.04|54.44|52.04|53.77|51.37|0
1695143100000|2023-09-19 17:05:00|54.39|51.99|54.65|52.25|54.65|52.25|54.18|51.78|0
1695143400000|2023-09-19 17:10:00|54.55|52.15|54.76|52.36|54.76|52.36|54.39|51.99|0
1695143700000|2023-09-19 17:15:00|54.81|52.41|55.12|52.72|55.28|52.88|54.65|52.25|0
1695144000000|2023-09-19 17:20:00|55.18|52.78|55.18|52.78|55.44|53.04|55.02|52.62|0
1695144300000|2023-09-19 17:25:00|55.23|52.83|55.02|52.62|55.23|52.83|54.81|52.41|0
1695144600000|2023-09-19 17:30:00|55.07|52.67|54.5|52.1|55.81|53.41|54.29|51.89|0
1695144900000|2023-09-19 17:35:00|54.45|52.05|54.81|52.41|54.92|52.52|54.39|51.99|0
1695145200000|2023-09-19 17:40:00|54.87|52.47|54.92|52.52|55.03|52.63|54.6|52.2|0
1695145500000|2023-09-19 17:45:00|54.97|52.57|56.1|53.7|56.31|53.91|54.92|52.52|0
1695145800000|2023-09-19 17:50:00|56.15|53.75|56.36|53.96|56.36|53.96|55.83|53.43|0
1695146100000|2023-09-19 17:55:00|56.31|53.91|56.15|53.75|56.31|53.91|55.88|53.48|0
1695146400000|2023-09-19 18:00:00|56.2|53.8|56.58|54.18|56.74|54.34|56.04|53.64|0
1695146700000|2023-09-19 18:05:00|56.47|54.07|56.31|53.91|56.69|54.29|56.25|53.85|0
1695147000000|2023-09-19 18:10:00|56.36|53.96|56.14|53.74|56.63|54.23|56.09|53.69|0
1695147300000|2023-09-19 18:15:00|56.2|53.8|56.25|53.85|56.25|53.85|55.77|53.37|0
1695147600000|2023-09-19 18:20:00|56.31|53.91|56.09|53.69|56.47|54.07|56.09|53.69|0
1695147900000|2023-09-19 18:25:00|56.14|53.74|55.93|53.53|56.41|54.01|55.93|53.53|0
1695148200000|2023-09-19 18:30:00|55.87|53.47|56.74|54.34|56.74|54.34|55.87|53.47|0
1695148500000|2023-09-19 18:35:00|56.79|54.39|58.11|55.71|58.66|56.26|56.79|54.39|0
1695148800000|2023-09-19 18:40:00|58.16|55.76|58|55.6|58.38|55.98|57.77|55.37|0
1695149100000|2023-09-19 18:45:00|57.94|55.54|56.74|54.34|58.25|55.85|55.83|53.43|0
1695149400000|2023-09-19 18:50:00|56.79|54.39|56.19|53.79|56.85|54.45|55.92|53.52|0
1695149700000|2023-09-19 18:55:00|56.25|53.85|55.44|53.04|56.3|53.9|55.44|53.04|0
1695150000000|2023-09-19 19:00:00|55.33|52.93|55.54|53.14|55.71|53.31|55.06|52.66|0
1695150300000|2023-09-19 19:05:00|55.49|53.09|55.28|52.88|55.65|53.25|55.22|52.82|0
1695150600000|2023-09-19 19:10:00|55.33|52.93|55.17|52.77|55.6|53.2|54.9|52.5|0
1695150900000|2023-09-19 19:15:00|55.22|52.82|55.33|52.93|55.49|53.09|54.95|52.55|0
1695151200000|2023-09-19 19:20:00|55.27|52.87|55.54|53.14|55.67|53.27|55.01|52.61|0
1695151500000|2023-09-19 19:25:00|55.65|53.25|56.19|53.79|56.35|53.95|55.65|53.25|0
1695151800000|2023-09-19 19:30:00|56.13|53.73|56.19|53.79|56.29|53.89|55.7|53.3|0
1695152100000|2023-09-19 19:35:00|56.24|53.84|56.35|53.95|56.4|54|55.86|53.46|0
1695152400000|2023-09-19 19:40:00|56.29|53.89|57.11|54.71|57.16|54.76|56.18|53.78|0
1695152700000|2023-09-19 19:45:00|57.16|54.76|57.22|54.82|57.66|55.26|57.16|54.76|0
1695153000000|2023-09-19 19:50:00|57.38|54.98|56.78|54.38|57.38|54.98|56.73|54.33|0
1695153300000|2023-09-19 19:55:00|56.67|54.27|56.62|54.22|57.22|54.82|56.34|53.94|0
1695153600000|2023-09-19 20:00:00|56.78|54.38|56.83|54.43|57.38|54.98|56.78|54.38|0
1695153900000|2023-09-19 20:05:00|56.89|54.49|56.94|54.54|57.05|54.65|56.89|54.49|0
1695154200000|2023-09-19 20:10:00|56.89|54.49|57.05|54.65|57.1|54.7|56.89|54.49|0
1695154500000|2023-09-19 20:15:00|57.09|54.49|56.98|54.38|57.09|54.49|56.93|54.33|0
1695154800000|2023-09-19 20:20:00|56.93|54.33|56.98|54.38|56.98|54.38|56.93|54.33|0
1695155100000|2023-09-19 20:25:00|57.04|54.44|56.93|54.33|57.04|54.44|56.93|54.33|0
1695155400000|2023-09-19 20:30:00|56.98|54.38|56.98|54.38|56.98|54.38|56.93|54.33|0
1695156000000|2023-09-19 20:40:00|56.93|54.33|56.93|54.33|56.93|54.33|56.93|54.33|0
1695156300000|2023-09-19 20:45:00|56.98|54.38|57.03|54.43|57.03|54.43|56.93|54.33|0
1695156600000|2023-09-19 20:50:00|56.98|54.38|56.92|54.32|57.03|54.43|56.92|54.32|0
1695156900000|2023-09-19 20:55:00|56.98|54.38|57.06|54.46|57.06|54.46|56.98|54.38|0
1695157200000|2023-09-19 21:00:00|57.05|54.45|57.08|54.48|57.09|54.49|57.05|54.45|0
1695157500000|2023-09-19 21:05:00|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1695157800000|2023-09-19 21:10:00|57.09|54.49|57.07|54.47|57.1|54.5|57.07|54.47|0
1695158100000|2023-09-19 21:15:00|57.08|54.48|57.09|54.49|57.11|54.51|57.07|54.47|0
1695158400000|2023-09-19 21:20:00|57.08|54.48|57.06|54.46|57.09|54.49|57.05|54.45|0
1695158700000|2023-09-19 21:25:00|57.04|54.44|57.04|54.44|57.04|54.44|57.04|54.44|0
1695159000000|2023-09-19 21:30:00|57.06|54.46|57.06|54.46|57.07|54.47|57.02|54.42|0
1695159300000|2023-09-19 21:35:00|57.07|54.47|57.06|54.46|57.07|54.47|57.06|54.46|0
1695159600000|2023-09-19 21:40:00|57.08|54.48|57.07|54.47|57.08|54.48|57.07|54.47|0
1695159900000|2023-09-19 21:45:00|57.09|54.49|57.08|54.48|57.11|54.51|57.08|54.48|0
1695160200000|2023-09-19 21:50:00|57.09|54.49|57.01|54.41|57.11|54.51|57|54.4|0
1695160500000|2023-09-19 21:55:00|57.06|54.46|57.03|54.43|57.06|54.46|57.01|54.41|0
1695160800000|2023-09-19 22:00:00|56.78|54.18|57.02|54.42|57.08|54.48|56.75|54.15|0
1695161100000|2023-09-19 22:05:00|56.97|54.37|57.16|54.56|57.18|54.58|56.97|54.37|0
1695161400000|2023-09-19 22:10:00|57.18|54.58|57.18|54.58|57.18|54.58|57.07|54.47|0
1695161700000|2023-09-19 22:15:00|57.21|54.61|57.18|54.58|57.24|54.64|57.15|54.55|0
1695162000000|2023-09-19 22:20:00|57.21|54.61|57.13|54.53|57.21|54.61|57.07|54.47|0
1695162300000|2023-09-19 22:25:00|57.1|54.5|57.07|54.47|57.13|54.53|57.07|54.47|0
1695162600000|2023-09-19 22:30:00|57.02|54.42|56.96|54.36|57.07|54.47|56.96|54.36|0
1695162900000|2023-09-19 22:35:00|56.91|54.31|56.85|54.25|56.96|54.36|56.85|54.25|0
1695163200000|2023-09-19 22:40:00|56.91|54.31|56.9|54.3|56.91|54.31|56.85|54.25|0
1695163500000|2023-09-19 22:45:00|56.85|54.25|56.9|54.3|56.9|54.3|56.82|54.22|0
1695163800000|2023-09-19 22:50:00|56.85|54.25|56.85|54.25|56.85|54.25|56.85|54.25|0
1695164100000|2023-09-19 22:55:00|56.9|54.3|56.96|54.36|56.96|54.36|56.85|54.25|0
1695164400000|2023-09-19 23:00:00|56.98|54.38|56.85|54.25|57.07|54.47|56.74|54.14|0
1695164700000|2023-09-19 23:05:00|56.9|54.3|56.9|54.3|57.01|54.41|56.85|54.25|0
1695165000000|2023-09-19 23:10:00|56.93|54.33|56.9|54.3|56.93|54.33|56.79|54.19|0
1695165300000|2023-09-19 23:15:00|56.87|54.27|56.9|54.3|57.01|54.41|56.87|54.27|0
1695165600000|2023-09-19 23:20:00|56.95|54.35|57.06|54.46|57.06|54.46|56.9|54.3|0
1695165900000|2023-09-19 23:25:00|57.03|54.43|57.01|54.41|57.09|54.49|57.01|54.41|0
1695166200000|2023-09-19 23:30:00|57.06|54.46|57.06|54.46|57.11|54.51|57.01|54.41|0
1695166500000|2023-09-19 23:35:00|57.11|54.51|57.06|54.46|57.17|54.57|57.06|54.46|0
1695166800000|2023-09-19 23:40:00|57.11|54.51|57.17|54.57|57.22|54.62|57.09|54.49|0
1695167100000|2023-09-19 23:45:00|57.14|54.54|57.17|54.57|57.17|54.57|57|54.4|0
1695167400000|2023-09-19 23:50:00|57.11|54.51|57|54.4|57.17|54.57|57|54.4|0
1695167700000|2023-09-19 23:55:00|57.03|54.43|57.11|54.51|57.11|54.51|57|54.4|0
1695081600000|2023-09-19 00:00:00|59.41|56.81|59.69|57.09|59.81|57.21|59.41|56.81|0
1695081900000|2023-09-19 00:05:00|59.75|57.15|59.69|57.09|59.81|57.21|59.64|57.04|0
1695082200000|2023-09-19 00:10:00|59.75|57.15|59.63|57.03|59.8|57.2|59.63|57.03|0
1695082500000|2023-09-19 00:15:00|59.69|57.09|59.63|57.03|59.75|57.15|59.46|56.86|0
1695082800000|2023-09-19 00:20:00|59.69|57.09|59.58|56.98|59.8|57.2|59.58|56.98|0
1695083100000|2023-09-19 00:25:00|59.52|56.92|61.77|59.17|61.83|59.23|56.78|54.18|0
1695083400000|2023-09-19 00:30:00|61.73|59.33|61.67|59.27|61.78|59.38|61.67|59.27|0
1695083700000|2023-09-19 00:35:00|61.61|59.21|61.55|59.15|61.61|59.21|61.27|58.87|0
1695084000000|2023-09-19 00:40:00|61.5|59.1|61.44|59.04|61.67|59.27|61.44|59.04|0
1695084300000|2023-09-19 00:45:00|61.38|58.98|61.38|58.98|61.44|59.04|61.32|58.92|0
1695084600000|2023-09-19 00:50:00|61.32|58.92|61.44|59.04|61.52|59.12|61.32|58.92|0
1695084900000|2023-09-19 00:55:00|61.41|59.01|61.44|59.04|61.49|59.09|61.38|58.98|0
1695085200000|2023-09-19 01:00:00|61.49|59.09|61.38|58.98|61.55|59.15|61.38|58.98|0
1695085500000|2023-09-19 01:05:00|61.4|59|61.26|58.86|61.4|59|61.21|58.81|0
1695085800000|2023-09-19 01:10:00|61.32|58.92|61.09|58.69|61.32|58.92|61.09|58.69|0
1695086100000|2023-09-19 01:15:00|61.15|58.75|61.26|58.86|61.26|58.86|61.09|58.69|0
1695086400000|2023-09-19 01:20:00|61.29|58.89|61.26|58.86|61.29|58.89|61.15|58.75|0
1695086700000|2023-09-19 01:25:00|61.32|58.92|61.09|58.69|61.32|58.92|61.09|58.69|0
1695087000000|2023-09-19 01:30:00|60.97|58.57|60.92|58.52|61.09|58.69|60.92|58.52|0
1695087300000|2023-09-19 01:35:00|60.97|58.57|60.8|58.4|61.03|58.63|60.75|58.35|0
1695087600000|2023-09-19 01:40:00|60.75|58.35|60.91|58.51|61.03|58.63|60.75|58.35|0
1695087900000|2023-09-19 01:45:00|60.97|58.57|60.91|58.51|61.03|58.63|60.8|58.4|0
1695088200000|2023-09-19 01:50:00|60.86|58.46|60.74|58.34|60.94|58.54|60.74|58.34|0
1695088500000|2023-09-19 01:55:00|60.8|58.4|60.74|58.34|60.86|58.46|60.74|58.34|0
1695088800000|2023-09-19 02:00:00|60.8|58.4|60.91|58.51|60.97|58.57|60.74|58.34|0
1695089100000|2023-09-19 02:05:00|60.88|58.48|60.91|58.51|60.97|58.57|60.85|58.45|0
1695089400000|2023-09-19 02:10:00|60.97|58.57|61.08|58.68|61.08|58.68|60.97|58.57|0
1695089700000|2023-09-19 02:15:00|61.14|58.74|61.08|58.68|61.14|58.74|61.02|58.62|0
1695090000000|2023-09-19 02:20:00|61.14|58.74|60.91|58.51|61.14|58.74|60.91|58.51|0
1695090300000|2023-09-19 02:25:00|60.85|58.45|60.85|58.45|60.91|58.51|60.79|58.39|0
1695090600000|2023-09-19 02:30:00|60.82|58.42|60.85|58.45|60.91|58.51|60.74|58.34|0
1695090900000|2023-09-19 02:35:00|60.91|58.51|60.96|58.56|60.96|58.56|60.85|58.45|0
1695091200000|2023-09-19 02:40:00|61.02|58.62|60.96|58.56|61.08|58.68|60.9|58.5|0
1695091500000|2023-09-19 02:45:00|60.93|58.53|60.85|58.45|60.96|58.56|60.85|58.45|0
1695091800000|2023-09-19 02:50:00|60.9|58.5|60.85|58.45|60.9|58.5|60.85|58.45|0
1695092100000|2023-09-19 02:55:00|60.9|58.5|61.07|58.67|61.07|58.67|60.85|58.45|0
1695092400000|2023-09-19 03:00:00|61.13|58.73|61.13|58.73|61.13|58.73|61.01|58.61|0
1695092700000|2023-09-19 03:05:00|61.18|58.78|61.13|58.73|61.18|58.78|61.13|58.73|0
1695093000000|2023-09-19 03:10:00|61.07|58.67|61.07|58.67|61.13|58.73|61.07|58.67|0
1695093300000|2023-09-19 03:15:00|61.13|58.73|61.18|58.78|61.24|58.84|61.13|58.73|0
1695093600000|2023-09-19 03:20:00|61.12|58.72|61.18|58.78|61.18|58.78|61.12|58.72|0
1695093900000|2023-09-19 03:25:00|61.12|58.72|61.12|58.72|61.18|58.78|61.07|58.67|0
1695094200000|2023-09-19 03:30:00|61.18|58.78|61.29|58.89|61.29|58.89|61.12|58.72|0
1695094500000|2023-09-19 03:35:00|61.24|58.84|61.24|58.84|61.24|58.84|61.18|58.78|0
1695094800000|2023-09-19 03:40:00|61.23|58.83|61.23|58.83|61.29|58.89|61.18|58.78|0
1695095100000|2023-09-19 03:45:00|61.18|58.78|61.12|58.72|61.23|58.83|61.12|58.72|0
1695095400000|2023-09-19 03:50:00|61.06|58.66|61.06|58.66|61.12|58.72|61.06|58.66|0
1695095700000|2023-09-19 03:55:00|61|58.6|60.95|58.55|61|58.6|60.95|58.55|0
1695096000000|2023-09-19 04:00:00|60.89|58.49|60.89|58.49|60.92|58.52|60.83|58.43|0
1695096300000|2023-09-19 04:05:00|60.95|58.55|61|58.6|61.06|58.66|60.95|58.55|0
1695096600000|2023-09-19 04:10:00|61.06|58.66|61.06|58.66|61.12|58.72|61.06|58.66|0
1695096900000|2023-09-19 04:15:00|61|58.6|60.94|58.54|61.06|58.66|60.94|58.54|0
1695097200000|2023-09-19 04:20:00|60.89|58.49|60.89|58.49|60.94|58.54|60.83|58.43|0
1695097500000|2023-09-19 04:25:00|60.94|58.54|60.89|58.49|60.94|58.54|60.89|58.49|0
1695097800000|2023-09-19 04:30:00|60.83|58.43|60.77|58.37|60.88|58.48|60.71|58.31|0
1695098100000|2023-09-19 04:35:00|60.71|58.31|60.71|58.31|60.77|58.37|60.71|58.31|0
1695098400000|2023-09-19 04:40:00|60.77|58.37|60.49|58.09|60.77|58.37|60.43|58.03|0
1695098700000|2023-09-19 04:45:00|60.43|58.03|60.49|58.09|60.49|58.09|60.43|58.03|0
1695099000000|2023-09-19 04:50:00|60.43|58.03|60.43|58.03|60.49|58.09|60.43|58.03|0
1695099300000|2023-09-19 04:55:00|60.48|58.08|60.48|58.08|60.48|58.08|60.43|58.03|0
1695099600000|2023-09-19 05:00:00|60.43|58.03|60.2|57.8|60.48|58.08|60.2|57.8|0
1695099900000|2023-09-19 05:05:00|60.26|57.86|60.48|58.08|60.54|58.14|60.2|57.8|0
1695100200000|2023-09-19 05:10:00|60.54|58.14|60.42|58.02|60.59|58.19|60.42|58.02|0
1695100500000|2023-09-19 05:15:00|60.37|57.97|60.42|58.02|60.42|58.02|60.31|57.91|0
1695100800000|2023-09-19 05:20:00|60.37|57.97|60.25|57.85|60.42|58.02|60.2|57.8|0
1695101100000|2023-09-19 05:25:00|60.2|57.8|60.14|57.74|60.25|57.85|60.08|57.68|0
1695101400000|2023-09-19 05:30:00|60.08|57.68|60.31|57.91|60.36|57.96|60.08|57.68|0
1695101700000|2023-09-19 05:35:00|60.25|57.85|60.08|57.68|60.25|57.85|60.08|57.68|0
1695102000000|2023-09-19 05:40:00|60.14|57.74|60.08|57.68|60.14|57.74|60.03|57.63|0
1695102300000|2023-09-19 05:45:00|60.05|57.65|60.19|57.79|60.19|57.79|59.97|57.57|0
1695102600000|2023-09-19 05:50:00|60.25|57.85|60.55|58.15|60.61|58.21|60.19|57.79|0
1695102900000|2023-09-19 05:55:00|60.5|58.1|60.66|58.26|60.72|58.32|60.5|58.1|0
1695103200000|2023-09-19 06:00:00|60.61|58.21|60.55|58.15|60.78|58.38|60.33|57.93|0
1695103500000|2023-09-19 06:05:00|60.61|58.21|60.55|58.15|60.66|58.26|60.44|58.04|0
1695103800000|2023-09-19 06:10:00|60.49|58.09|60.38|57.98|60.55|58.15|60.27|57.87|0
1695104100000|2023-09-19 06:15:00|60.32|57.92|60.49|58.09|60.55|58.15|60.27|57.87|0
1695104400000|2023-09-19 06:20:00|60.44|58.04|60.21|57.81|60.44|58.04|60.21|57.81|0
1695104700000|2023-09-19 06:25:00|60.27|57.87|60.26|57.86|60.32|57.92|60.21|57.81|0
1695105000000|2023-09-19 06:30:00|60.21|57.81|60.38|57.98|60.38|57.98|60.15|57.75|0
1695105300000|2023-09-19 06:35:00|60.32|57.92|60.49|58.09|60.49|58.09|60.32|57.92|0
1695105600000|2023-09-19 06:40:00|60.43|58.03|60.6|58.2|60.66|58.26|60.43|58.03|0
1695105900000|2023-09-19 06:45:00|60.54|58.14|60.54|58.14|60.54|58.14|60.37|57.97|0
1695106200000|2023-09-19 06:50:00|60.51|58.11|60.65|58.25|60.71|58.31|60.51|58.11|0
1695106500000|2023-09-19 06:55:00|60.62|58.22|60.6|58.2|60.77|58.37|60.57|58.17|0
1695106800000|2023-09-19 07:00:00|60.48|58.08|60.65|58.25|60.77|58.37|60.26|57.86|0
1695107100000|2023-09-19 07:05:00|60.71|58.31|60.85|58.45|60.93|58.53|60.48|58.08|0
1695107400000|2023-09-19 07:10:00|60.82|58.42|61.27|58.87|61.27|58.87|60.82|58.42|0
1695107700000|2023-09-19 07:15:00|61.22|58.82|61.56|59.16|61.56|59.16|61.1|58.7|0
1695108000000|2023-09-19 07:20:00|61.62|59.22|61.99|59.59|62.02|59.62|61.56|59.16|0
1695108300000|2023-09-19 07:25:00|61.96|59.56|62.01|59.61|62.01|59.61|61.73|59.33|0
1695108600000|2023-09-19 07:30:00|61.96|59.56|61.9|59.5|62.01|59.61|61.67|59.27|0
1695108900000|2023-09-19 07:35:00|61.84|59.44|62.47|60.07|62.47|60.07|61.78|59.38|0
1695109200000|2023-09-19 07:40:00|62.42|60.02|61.9|59.5|62.42|60.02|61.84|59.44|0
1695109500000|2023-09-19 07:45:00|62.07|59.67|62.18|59.78|62.36|59.96|61.84|59.44|0
1695109800000|2023-09-19 07:50:00|62.24|59.84|62.3|59.9|62.3|59.9|61.95|59.55|0
1695110100000|2023-09-19 07:55:00|62.24|59.84|62.24|59.84|62.35|59.95|62.18|59.78|0
1695110400000|2023-09-19 08:00:00|62.18|59.78|62.41|60.01|62.53|60.13|62.12|59.72|0
1695110700000|2023-09-19 08:05:00|62.44|60.04|62.47|60.07|62.53|60.13|62.3|59.9|0
1695111000000|2023-09-19 08:10:00|62.41|60.01|62.58|60.18|62.76|60.36|62.35|59.95|0
1695111300000|2023-09-19 08:15:00|62.64|60.24|62.24|59.84|62.64|60.24|62.18|59.78|0
1695111600000|2023-09-19 08:20:00|62.29|59.89|62.41|60.01|62.58|60.18|62.24|59.84|0
1695111900000|2023-09-19 08:25:00|62.46|60.06|61.71|59.31|64.29|61.89|61.66|59.26|0
1695112200000|2023-09-19 08:30:00|61.77|59.37|61.77|59.37|61.83|59.43|61.54|59.14|0
1695112500000|2023-09-19 08:35:00|61.71|59.31|61.68|59.28|61.83|59.43|61.6|59.2|0
1695112800000|2023-09-19 08:40:00|61.65|59.25|61.71|59.31|61.71|59.31|61.54|59.14|0
1695113100000|2023-09-19 08:45:00|61.77|59.37|61.88|59.48|61.94|59.54|61.65|59.25|0
1695113400000|2023-09-19 08:50:00|61.94|59.54|61.88|59.48|62|59.6|61.82|59.42|0
1695113700000|2023-09-19 08:55:00|61.94|59.54|61.77|59.37|61.94|59.54|61.77|59.37|0
1695114000000|2023-09-19 09:00:00|61.82|59.42|61.68|59.28|61.88|59.48|61.53|59.13|0
1695114300000|2023-09-19 09:05:00|61.65|59.25|61.53|59.13|61.71|59.31|61.48|59.08|0
1695114600000|2023-09-19 09:10:00|61.48|59.08|61.42|59.02|61.53|59.13|61.42|59.02|0
1695114900000|2023-09-19 09:15:00|61.47|59.07|61.82|59.42|61.82|59.42|61.47|59.07|0
1695115200000|2023-09-19 09:20:00|61.76|59.36|61.93|59.53|61.93|59.53|61.65|59.25|0
1695115500000|2023-09-19 09:25:00|61.99|59.59|62.51|60.11|62.51|60.11|61.88|59.48|0
1695115800000|2023-09-19 09:30:00|62.45|60.05|62.45|60.05|62.51|60.11|62.4|60|0
1695116100000|2023-09-19 09:35:00|62.51|60.11|62.34|59.94|62.51|60.11|62.28|59.88|0
1695116400000|2023-09-19 09:40:00|62.39|59.99|62.28|59.88|62.45|60.05|62.28|59.88|0
1695116700000|2023-09-19 09:45:00|62.34|59.94|62.22|59.82|62.39|59.99|62.22|59.82|0
1695117000000|2023-09-19 09:50:00|62.25|59.85|62.16|59.76|62.25|59.85|62.16|59.76|0
1695117300000|2023-09-19 09:55:00|62.1|59.7|62.27|59.87|62.27|59.87|62.04|59.64|0
1695117600000|2023-09-19 10:00:00|62.22|59.82|62.04|59.64|62.22|59.82|61.93|59.53|0
1695117900000|2023-09-19 10:05:00|62.01|59.61|62.16|59.76|62.22|59.82|61.93|59.53|0
1695118200000|2023-09-19 10:10:00|62.18|59.78|62.27|59.87|62.27|59.87|62.18|59.78|0
1695118500000|2023-09-19 10:15:00|62.33|59.93|62.27|59.87|62.39|59.99|62.27|59.87|0
1695118800000|2023-09-19 10:20:00|62.21|59.81|62.33|59.93|62.39|59.99|62.21|59.81|0
1695119100000|2023-09-19 10:25:00|62.27|59.87|62.04|59.64|62.27|59.87|62.04|59.64|0
1695119400000|2023-09-19 10:30:00|62.1|59.7|62.27|59.87|62.33|59.93|62.1|59.7|0
1695119700000|2023-09-19 10:35:00|62.21|59.81|62.33|59.93|62.38|59.98|62.21|59.81|0
1695120000000|2023-09-19 10:40:00|62.38|59.98|62.5|60.1|62.56|60.16|62.33|59.93|0
1695120300000|2023-09-19 10:45:00|62.44|60.04|62.09|59.69|62.56|60.16|62.09|59.69|0
1695120600000|2023-09-19 10:50:00|62.15|59.75|62.09|59.69|62.27|59.87|62.09|59.69|0
1695120900000|2023-09-19 10:55:00|62.03|59.63|61.92|59.52|62.09|59.69|61.86|59.46|0
1695121200000|2023-09-19 11:00:00|61.86|59.46|61.8|59.4|61.86|59.46|61.69|59.29|0
1695121500000|2023-09-19 11:05:00|61.86|59.46|61.91|59.51|62.06|59.66|61.74|59.34|0
1695121800000|2023-09-19 11:10:00|61.97|59.57|61.74|59.34|61.97|59.57|61.74|59.34|0
1695122100000|2023-09-19 11:15:00|61.68|59.28|61.68|59.28|61.86|59.46|61.62|59.22|0
1695122400000|2023-09-19 11:20:00|61.74|59.34|62.03|59.63|62.03|59.63|61.74|59.34|0
1695122700000|2023-09-19 11:25:00|61.97|59.57|62.14|59.74|62.14|59.74|61.91|59.51|0
1695123000000|2023-09-19 11:30:00|62.08|59.68|61.91|59.51|62.08|59.68|61.88|59.48|0
1695123300000|2023-09-19 11:35:00|61.97|59.57|61.62|59.22|61.97|59.57|61.62|59.22|0
1695123600000|2023-09-19 11:40:00|61.56|59.16|61.39|58.99|61.56|59.16|61.33|58.93|0
1695123900000|2023-09-19 11:45:00|61.33|58.93|61.62|59.22|61.62|59.22|61.27|58.87|0
1695124200000|2023-09-19 11:50:00|61.56|59.16|61.73|59.33|61.79|59.39|61.56|59.16|0
1695124500000|2023-09-19 11:55:00|61.68|59.28|61.73|59.33|61.73|59.33|61.56|59.16|0
1695124800000|2023-09-19 12:00:00|61.67|59.27|61.39|58.99|61.73|59.33|61.33|58.93|0
1695125100000|2023-09-19 12:05:00|61.44|59.04|61.44|59.04|61.56|59.16|61.33|58.93|0
1695125400000|2023-09-19 12:10:00|61.39|58.99|61.73|59.33|61.79|59.39|61.33|58.93|0
1695125700000|2023-09-19 12:15:00|61.67|59.27|61.04|58.64|61.73|59.33|60.98|58.58|0
1695126000000|2023-09-19 12:20:00|61.1|58.7|61.04|58.64|61.1|58.7|60.87|58.47|0
1695126300000|2023-09-19 12:25:00|60.98|58.58|61.35|58.95|61.41|59.01|60.98|58.58|0
1695126600000|2023-09-19 12:30:00|61.32|58.92|60.92|58.52|61.41|59.01|60.64|58.24|0
1695126900000|2023-09-19 12:35:00|60.87|58.47|60.64|58.24|60.89|58.49|60.35|57.95|0
1695127200000|2023-09-19 12:40:00|60.58|58.18|59.79|57.39|60.64|58.24|59.79|57.39|0
1695127500000|2023-09-19 12:45:00|59.73|57.33|60.18|57.78|60.24|57.84|59.62|57.22|0
1695127800000|2023-09-19 12:50:00|60.12|57.72|60.01|57.61|60.18|57.78|59.73|57.33|0
1695128100000|2023-09-19 12:55:00|59.95|57.55|59.56|57.16|59.98|57.58|59.56|57.16|0
1695128400000|2023-09-19 13:00:00|59.5|57.1|58.78|56.38|59.73|57.33|58.72|56.32|0
1695128700000|2023-09-19 13:05:00|58.72|56.32|58.61|56.21|58.78|56.38|58.39|55.99|0
1695129000000|2023-09-19 13:10:00|58.55|56.15|58.61|56.21|58.72|56.32|58.39|55.99|0
1695129300000|2023-09-19 13:15:00|58.55|56.15|58.05|55.65|58.55|56.15|57.83|55.43|0
1695129600000|2023-09-19 13:20:00|58|55.6|58.22|55.82|58.33|55.93|57.94|55.54|0
1695129900000|2023-09-19 13:25:00|58.16|55.76|58.16|55.76|58.66|56.26|57.94|55.54|0
1695130200000|2023-09-19 13:30:00|58.22|55.82|58.44|56.04|58.72|56.32|57.61|55.21|0
1695130500000|2023-09-19 13:35:00|58.33|55.93|58.6|56.2|58.83|56.43|58.16|55.76|0
1695130800000|2023-09-19 13:40:00|58.55|56.15|58.43|56.03|58.99|56.59|58.04|55.64|0
1695131100000|2023-09-19 13:45:00|58.65|56.25|58.54|56.14|59.38|56.98|58.32|55.92|0
1695131400000|2023-09-19 13:50:00|58.59|56.19|58.04|55.64|58.59|56.19|57.66|55.26|0
1695131700000|2023-09-19 13:55:00|57.99|55.59|57|54.6|58.21|55.81|56.95|54.55|0
1695132000000|2023-09-19 14:00:00|56.95|54.55|55.33|52.93|57.11|54.71|55.23|52.83|0
1695132300000|2023-09-19 14:05:00|55.28|52.88|55.28|52.88|55.81|53.41|55.12|52.72|0
1695132600000|2023-09-19 14:10:00|55.33|52.93|55.28|52.88|55.6|53.2|55.22|52.82|0
1695132900000|2023-09-19 14:15:00|55.22|52.82|55.6|53.2|55.76|53.36|54.59|52.19|0
1695133200000|2023-09-19 14:20:00|55.65|53.25|55.81|53.41|55.97|53.57|55.44|53.04|0
1695133500000|2023-09-19 14:25:00|55.76|53.36|55.75|53.35|56.02|53.62|55.22|52.82|0
1695133800000|2023-09-19 14:30:00|55.7|53.3|54.75|52.35|55.7|53.3|54.75|52.35|0
1695134100000|2023-09-19 14:35:00|54.69|52.29|53.75|51.35|55.06|52.66|53.75|51.35|0
1695134400000|2023-09-19 14:40:00|53.7|51.3|55.43|53.03|55.48|53.08|53.44|51.04|0
1695134700000|2023-09-19 14:45:00|55.38|52.98|54.41|52.01|55.85|53.45|54.26|51.86|0
1695135000000|2023-09-19 14:50:00|54.36|51.96|54.05|51.65|54.36|51.96|53.94|51.54|0
1695135300000|2023-09-19 14:55:00|54.1|51.7|53.94|51.54|54.26|51.86|53.84|51.44|0
1695135600000|2023-09-19 15:00:00|53.89|51.49|54.1|51.7|54.31|51.91|53.79|51.39|0
1695135900000|2023-09-19 15:05:00|54.15|51.75|54.31|51.91|54.31|51.91|53.94|51.54|0
1695136200000|2023-09-19 15:10:00|54.25|51.85|54.57|52.17|54.62|52.22|53.94|51.54|0
1695136500000|2023-09-19 15:15:00|54.51|52.11|54.04|51.64|54.51|52.11|53.89|51.49|0
1695136800000|2023-09-19 15:20:00|53.99|51.59|53.89|51.49|54.36|51.96|53.83|51.43|0
1695137100000|2023-09-19 15:25:00|53.94|51.54|54.56|52.16|54.56|52.16|53.94|51.54|0
1695137400000|2023-09-19 15:30:00|54.51|52.11|54.62|52.22|54.83|52.43|54.25|51.85|0
1695137700000|2023-09-19 15:35:00|54.67|52.27|54.61|52.21|54.88|52.48|54.46|52.06|0
1695138000000|2023-09-19 15:40:00|54.67|52.27|54.09|51.69|54.77|52.37|54.04|51.64|0
1695138300000|2023-09-19 15:45:00|54.14|51.74|54.09|51.69|54.25|51.85|53.62|51.22|0
1695138600000|2023-09-19 15:50:00|54.04|51.64|54.04|51.64|54.3|51.9|53.67|51.27|0
1695138900000|2023-09-19 15:55:00|53.98|51.58|54.51|52.11|54.66|52.26|53.88|51.48|0
1695139200000|2023-09-19 16:00:00|54.45|52.05|53.98|51.58|54.51|52.11|53.98|51.58|0
1695139500000|2023-09-19 16:05:00|54.04|51.64|53.57|51.17|54.04|51.64|53.26|50.86|0
1695139800000|2023-09-19 16:10:00|53.52|51.12|53.98|51.58|54.03|51.63|53.36|50.96|0
1695140100000|2023-09-19 16:15:00|54.03|51.63|54.29|51.89|54.35|51.95|53.93|51.53|0
1695140400000|2023-09-19 16:20:00|54.35|51.95|53.98|51.58|54.35|51.95|53.82|51.42|0
1695140700000|2023-09-19 16:25:00|53.93|51.53|53.87|51.47|54.19|51.79|53.77|51.37|0
1695141000000|2023-09-19 16:30:00|53.82|51.42|53.56|51.16|53.87|51.47|53.51|51.11|0
1695141300000|2023-09-19 16:35:00|53.51|51.11|53.05|50.65|53.61|51.21|53.05|50.65|0
1695141600000|2023-09-19 16:40:00|52.99|50.59|53.2|50.8|53.56|51.16|52.99|50.59|0
1695141900000|2023-09-19 16:45:00|53.15|50.75|53.04|50.64|53.3|50.9|52.58|50.18|0
1695142200000|2023-09-19 16:50:00|53.15|50.75|53.56|51.16|53.56|51.16|52.89|50.49|0
1695142500000|2023-09-19 16:55:00|53.51|51.11|53.97|51.57|54.08|51.68|53.46|51.06|0
1695142800000|2023-09-19 17:00:00|54.03|51.63|54.44|52.04|54.44|52.04|53.77|51.37|0
1695143100000|2023-09-19 17:05:00|54.39|51.99|54.65|52.25|54.65|52.25|54.18|51.78|0
1695143400000|2023-09-19 17:10:00|54.55|52.15|54.76|52.36|54.76|52.36|54.39|51.99|0
1695143700000|2023-09-19 17:15:00|54.81|52.41|55.12|52.72|55.28|52.88|54.65|52.25|0
1695144000000|2023-09-19 17:20:00|55.18|52.78|55.18|52.78|55.44|53.04|55.02|52.62|0
1695144300000|2023-09-19 17:25:00|55.23|52.83|55.02|52.62|55.23|52.83|54.81|52.41|0
1695144600000|2023-09-19 17:30:00|55.07|52.67|54.5|52.1|55.81|53.41|54.29|51.89|0
1695144900000|2023-09-19 17:35:00|54.45|52.05|54.81|52.41|54.92|52.52|54.39|51.99|0
1695145200000|2023-09-19 17:40:00|54.87|52.47|54.92|52.52|55.03|52.63|54.6|52.2|0
1695145500000|2023-09-19 17:45:00|54.97|52.57|56.1|53.7|56.31|53.91|54.92|52.52|0
1695145800000|2023-09-19 17:50:00|56.15|53.75|56.36|53.96|56.36|53.96|55.83|53.43|0
1695146100000|2023-09-19 17:55:00|56.31|53.91|56.15|53.75|56.31|53.91|55.88|53.48|0
1695146400000|2023-09-19 18:00:00|56.2|53.8|56.58|54.18|56.74|54.34|56.04|53.64|0
1695146700000|2023-09-19 18:05:00|56.47|54.07|56.31|53.91|56.69|54.29|56.25|53.85|0
1695147000000|2023-09-19 18:10:00|56.36|53.96|56.14|53.74|56.63|54.23|56.09|53.69|0
1695147300000|2023-09-19 18:15:00|56.2|53.8|56.25|53.85|56.25|53.85|55.77|53.37|0
1695147600000|2023-09-19 18:20:00|56.31|53.91|56.09|53.69|56.47|54.07|56.09|53.69|0
1695147900000|2023-09-19 18:25:00|56.14|53.74|55.93|53.53|56.41|54.01|55.93|53.53|0
1695148200000|2023-09-19 18:30:00|55.87|53.47|56.74|54.34|56.74|54.34|55.87|53.47|0
1695148500000|2023-09-19 18:35:00|56.79|54.39|58.11|55.71|58.66|56.26|56.79|54.39|0
1695148800000|2023-09-19 18:40:00|58.16|55.76|58|55.6|58.38|55.98|57.77|55.37|0
1695149100000|2023-09-19 18:45:00|57.94|55.54|56.74|54.34|58.25|55.85|55.83|53.43|0
1695149400000|2023-09-19 18:50:00|56.79|54.39|56.19|53.79|56.85|54.45|55.92|53.52|0
1695149700000|2023-09-19 18:55:00|56.25|53.85|55.44|53.04|56.3|53.9|55.44|53.04|0
1695150000000|2023-09-19 19:00:00|55.33|52.93|55.54|53.14|55.71|53.31|55.06|52.66|0
1695150300000|2023-09-19 19:05:00|55.49|53.09|55.28|52.88|55.65|53.25|55.22|52.82|0
1695150600000|2023-09-19 19:10:00|55.33|52.93|55.17|52.77|55.6|53.2|54.9|52.5|0
1695150900000|2023-09-19 19:15:00|55.22|52.82|55.33|52.93|55.49|53.09|54.95|52.55|0
1695151200000|2023-09-19 19:20:00|55.27|52.87|55.54|53.14|55.67|53.27|55.01|52.61|0
1695151500000|2023-09-19 19:25:00|55.65|53.25|56.19|53.79|56.35|53.95|55.65|53.25|0
1695151800000|2023-09-19 19:30:00|56.13|53.73|56.19|53.79|56.29|53.89|55.7|53.3|0
1695152100000|2023-09-19 19:35:00|56.24|53.84|56.35|53.95|56.4|54|55.86|53.46|0
1695152400000|2023-09-19 19:40:00|56.29|53.89|57.11|54.71|57.16|54.76|56.18|53.78|0
1695152700000|2023-09-19 19:45:00|57.16|54.76|57.22|54.82|57.66|55.26|57.16|54.76|0
1695153000000|2023-09-19 19:50:00|57.38|54.98|56.78|54.38|57.38|54.98|56.73|54.33|0
1695153300000|2023-09-19 19:55:00|56.67|54.27|56.62|54.22|57.22|54.82|56.34|53.94|0
1695153600000|2023-09-19 20:00:00|56.78|54.38|56.83|54.43|57.38|54.98|56.78|54.38|0
1695153900000|2023-09-19 20:05:00|56.89|54.49|56.94|54.54|57.05|54.65|56.89|54.49|0
1695154200000|2023-09-19 20:10:00|56.89|54.49|57.05|54.65|57.1|54.7|56.89|54.49|0
1695154500000|2023-09-19 20:15:00|57.09|54.49|56.98|54.38|57.09|54.49|56.93|54.33|0
1695154800000|2023-09-19 20:20:00|56.93|54.33|56.98|54.38|56.98|54.38|56.93|54.33|0
1695155100000|2023-09-19 20:25:00|57.04|54.44|56.93|54.33|57.04|54.44|56.93|54.33|0
1695155400000|2023-09-19 20:30:00|56.98|54.38|56.98|54.38|56.98|54.38|56.93|54.33|0
1695156000000|2023-09-19 20:40:00|56.93|54.33|56.93|54.33|56.93|54.33|56.93|54.33|0
1695156300000|2023-09-19 20:45:00|56.98|54.38|57.03|54.43|57.03|54.43|56.93|54.33|0
1695156600000|2023-09-19 20:50:00|56.98|54.38|56.92|54.32|57.03|54.43|56.92|54.32|0
1695156900000|2023-09-19 20:55:00|56.98|54.38|57.06|54.46|57.06|54.46|56.98|54.38|0
1695157200000|2023-09-19 21:00:00|57.05|54.45|57.08|54.48|57.09|54.49|57.05|54.45|0
1695157500000|2023-09-19 21:05:00|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1695157800000|2023-09-19 21:10:00|57.09|54.49|57.07|54.47|57.1|54.5|57.07|54.47|0
1695158100000|2023-09-19 21:15:00|57.08|54.48|57.09|54.49|57.11|54.51|57.07|54.47|0
1695158400000|2023-09-19 21:20:00|57.08|54.48|57.06|54.46|57.09|54.49|57.05|54.45|0
1695158700000|2023-09-19 21:25:00|57.04|54.44|57.04|54.44|57.04|54.44|57.04|54.44|0
1695159000000|2023-09-19 21:30:00|57.06|54.46|57.06|54.46|57.07|54.47|57.02|54.42|0
1695159300000|2023-09-19 21:35:00|57.07|54.47|57.06|54.46|57.07|54.47|57.06|54.46|0
1695159600000|2023-09-19 21:40:00|57.08|54.48|57.07|54.47|57.08|54.48|57.07|54.47|0
1695159900000|2023-09-19 21:45:00|57.09|54.49|57.08|54.48|57.11|54.51|57.08|54.48|0
1695160200000|2023-09-19 21:50:00|57.09|54.49|57.01|54.41|57.11|54.51|57|54.4|0
1695160500000|2023-09-19 21:55:00|57.06|54.46|57.03|54.43|57.06|54.46|57.01|54.41|0
1695160800000|2023-09-19 22:00:00|56.78|54.18|57.02|54.42|57.08|54.48|56.75|54.15|0
1695161100000|2023-09-19 22:05:00|56.97|54.37|57.16|54.56|57.18|54.58|56.97|54.37|0
1695161400000|2023-09-19 22:10:00|57.18|54.58|57.18|54.58|57.18|54.58|57.07|54.47|0
1695161700000|2023-09-19 22:15:00|57.21|54.61|57.18|54.58|57.24|54.64|57.15|54.55|0
1695162000000|2023-09-19 22:20:00|57.21|54.61|57.13|54.53|57.21|54.61|57.07|54.47|0
1695162300000|2023-09-19 22:25:00|57.1|54.5|57.07|54.47|57.13|54.53|57.07|54.47|0
1695162600000|2023-09-19 22:30:00|57.02|54.42|56.96|54.36|57.07|54.47|56.96|54.36|0
1695162900000|2023-09-19 22:35:00|56.91|54.31|56.85|54.25|56.96|54.36|56.85|54.25|0
1695163200000|2023-09-19 22:40:00|56.91|54.31|56.9|54.3|56.91|54.31|56.85|54.25|0
1695163500000|2023-09-19 22:45:00|56.85|54.25|56.9|54.3|56.9|54.3|56.82|54.22|0
1695163800000|2023-09-19 22:50:00|56.85|54.25|56.85|54.25|56.85|54.25|56.85|54.25|0
1695164100000|2023-09-19 22:55:00|56.9|54.3|56.96|54.36|56.96|54.36|56.85|54.25|0
1695164400000|2023-09-19 23:00:00|56.98|54.38|56.85|54.25|57.07|54.47|56.74|54.14|0
1695164700000|2023-09-19 23:05:00|56.9|54.3|56.9|54.3|57.01|54.41|56.85|54.25|0
1695165000000|2023-09-19 23:10:00|56.93|54.33|56.9|54.3|56.93|54.33|56.79|54.19|0
1695165300000|2023-09-19 23:15:00|56.87|54.27|56.9|54.3|57.01|54.41|56.87|54.27|0
1695165600000|2023-09-19 23:20:00|56.95|54.35|57.06|54.46|57.06|54.46|56.9|54.3|0
1695165900000|2023-09-19 23:25:00|57.03|54.43|57.01|54.41|57.09|54.49|57.01|54.41|0
1695166200000|2023-09-19 23:30:00|57.06|54.46|57.06|54.46|57.11|54.51|57.01|54.41|0
1695166500000|2023-09-19 23:35:00|57.11|54.51|57.06|54.46|57.17|54.57|57.06|54.46|0
1695166800000|2023-09-19 23:40:00|57.11|54.51|57.17|54.57|57.22|54.62|57.09|54.49|0
1695167100000|2023-09-19 23:45:00|57.14|54.54|57.17|54.57|57.17|54.57|57|54.4|0
1695167400000|2023-09-19 23:50:00|57.11|54.51|57|54.4|57.17|54.57|57|54.4|0
1695167700000|2023-09-19 23:55:00|57.03|54.43|57.11|54.51|57.11|54.51|57|54.4|0
1695168000000|2023-09-20 00:00:00|57.06|54.46|56.95|54.35|57.17|54.57|56.95|54.35|0
1695168300000|2023-09-20 00:05:00|56.89|54.29|56.78|54.18|56.89|54.29|56.56|53.96|0
1695168600000|2023-09-20 00:10:00|56.73|54.13|56.56|53.96|56.73|54.13|56.51|53.91|0
1695168900000|2023-09-20 00:15:00|56.51|53.91|57.44|54.84|57.49|54.89|56.51|53.91|0
1695169200000|2023-09-20 00:20:00|57.49|54.89|57.38|54.78|57.49|54.89|57.38|54.78|0
1695169500000|2023-09-20 00:25:00|57.33|54.73|57.27|54.67|57.44|54.84|57.22|54.62|0
1695169800000|2023-09-20 00:30:00|57.17|54.77|57.34|54.94|57.39|54.99|57.17|54.77|0
1695170100000|2023-09-20 00:35:00|57.36|54.96|57.28|54.88|57.45|55.05|57.28|54.88|0
1695170400000|2023-09-20 00:40:00|57.34|54.94|57.12|54.72|57.34|54.94|57.01|54.61|0
1695170700000|2023-09-20 00:45:00|57.06|54.66|57.12|54.72|57.12|54.72|57.01|54.61|0
1695171000000|2023-09-20 00:50:00|57.17|54.77|57.17|54.77|57.17|54.77|57.12|54.72|0
1695171300000|2023-09-20 00:55:00|57.11|54.71|57.17|54.77|57.22|54.82|57.11|54.71|0
1695171600000|2023-09-20 01:00:00|57.11|54.71|57.17|54.77|57.17|54.77|57.06|54.66|0
1695171900000|2023-09-20 01:05:00|57.11|54.71|57.17|54.77|57.17|54.77|57.06|54.66|0
1695172200000|2023-09-20 01:10:00|57.11|54.71|57.17|54.77|57.17|54.77|56.95|54.55|0
1695172500000|2023-09-20 01:15:00|57.11|54.71|56.95|54.55|57.22|54.82|56.73|54.33|0
1695172800000|2023-09-20 01:20:00|57|54.6|56.89|54.49|57.11|54.71|56.89|54.49|0
1695173100000|2023-09-20 01:25:00|56.95|54.55|57|54.6|57|54.6|56.84|54.44|0
1695173400000|2023-09-20 01:30:00|56.95|54.55|56.84|54.44|56.95|54.55|56.78|54.38|0
1695173700000|2023-09-20 01:35:00|56.89|54.49|57|54.6|57|54.6|56.78|54.38|0
1695174000000|2023-09-20 01:40:00|56.94|54.54|57.22|54.82|57.54|55.14|56.89|54.49|0
1695174300000|2023-09-20 01:45:00|57.16|54.76|57.05|54.65|57.22|54.82|57|54.6|0
1695174600000|2023-09-20 01:50:00|57.02|54.62|57.16|54.76|57.21|54.81|57.02|54.62|0
1695174900000|2023-09-20 01:55:00|57.21|54.81|57.1|54.7|57.32|54.92|57.05|54.65|0
1695175200000|2023-09-20 02:00:00|57.05|54.65|57.16|54.76|57.27|54.87|57.05|54.65|0
1695175500000|2023-09-20 02:05:00|57.1|54.7|56.83|54.43|57.1|54.7|56.78|54.38|0
1695175800000|2023-09-20 02:10:00|56.77|54.37|56.88|54.48|56.94|54.54|56.77|54.37|0
1695176100000|2023-09-20 02:15:00|56.83|54.43|56.72|54.32|56.83|54.43|56.72|54.32|0
1695176400000|2023-09-20 02:20:00|56.77|54.37|56.72|54.32|56.77|54.37|56.66|54.26|0
1695176700000|2023-09-20 02:25:00|56.66|54.26|56.72|54.32|56.74|54.34|56.55|54.15|0
1695177000000|2023-09-20 02:30:00|56.66|54.26|56.63|54.23|56.72|54.32|56.55|54.15|0
1695177300000|2023-09-20 02:35:00|56.66|54.26|56.61|54.21|56.66|54.26|56.55|54.15|0
1695177600000|2023-09-20 02:40:00|56.55|54.15|56.71|54.31|56.71|54.31|56.55|54.15|0
1695177900000|2023-09-20 02:45:00|56.77|54.37|56.66|54.26|56.77|54.37|56.66|54.26|0
1695178200000|2023-09-20 02:50:00|56.61|54.21|56.6|54.2|56.63|54.23|56.5|54.1|0
1695178500000|2023-09-20 02:55:00|56.55|54.15|56.6|54.2|56.6|54.2|56.55|54.15|0
1695178800000|2023-09-20 03:00:00|56.66|54.26|56.6|54.2|56.66|54.26|56.49|54.09|0
1695179100000|2023-09-20 03:05:00|56.66|54.26|56.6|54.2|56.66|54.26|56.55|54.15|0
1695179400000|2023-09-20 03:10:00|56.57|54.17|56.6|54.2|56.71|54.31|56.55|54.15|0
1695179700000|2023-09-20 03:15:00|56.63|54.23|56.71|54.31|56.76|54.36|56.55|54.15|0
1695180000000|2023-09-20 03:20:00|56.65|54.25|56.65|54.25|56.65|54.25|56.6|54.2|0
1695180300000|2023-09-20 03:25:00|56.6|54.2|56.65|54.25|56.65|54.25|56.6|54.2|0
1695180600000|2023-09-20 03:30:00|56.6|54.2|56.54|54.14|56.65|54.25|56.49|54.09|0
1695180900000|2023-09-20 03:35:00|56.49|54.09|56.49|54.09|56.49|54.09|56.43|54.03|0
1695181200000|2023-09-20 03:40:00|56.43|54.03|56.49|54.09|56.54|54.14|56.43|54.03|0
1695181500000|2023-09-20 03:45:00|56.38|53.98|56.32|53.92|56.38|53.98|56.27|53.87|0
1695181800000|2023-09-20 03:50:00|56.27|53.87|56.16|53.76|56.32|53.92|56.16|53.76|0
1695182100000|2023-09-20 03:55:00|56.11|53.71|56.21|53.81|56.27|53.87|56.11|53.71|0
1695182400000|2023-09-20 04:00:00|56.27|53.87|56.27|53.87|56.27|53.87|56.21|53.81|0
1695182700000|2023-09-20 04:05:00|56.21|53.81|56.16|53.76|56.27|53.87|56.16|53.76|0
1695183000000|2023-09-20 04:10:00|56.21|53.81|56.21|53.81|56.27|53.87|56.21|53.81|0
1695183600000|2023-09-20 04:20:00|56.16|53.76|56.21|53.81|56.21|53.81|56.16|53.76|0
1695183900000|2023-09-20 04:25:00|56.24|53.84|56.21|53.81|56.26|53.86|56.21|53.81|0
1695184200000|2023-09-20 04:30:00|56.15|53.75|56.15|53.75|56.26|53.86|56.15|53.75|0
1695184500000|2023-09-20 04:35:00|56.21|53.81|56.21|53.81|56.26|53.86|56.15|53.75|0
1695184800000|2023-09-20 04:40:00|56.26|53.86|56.1|53.7|56.26|53.86|56.1|53.7|0
1695185100000|2023-09-20 04:45:00|56.15|53.75|56.1|53.7|56.15|53.75|56.04|53.64|0
1695185400000|2023-09-20 04:50:00|56.15|53.75|56.26|53.86|56.26|53.86|56.1|53.7|0
1695185700000|2023-09-20 04:55:00|56.2|53.8|56.2|53.8|56.37|53.97|56.2|53.8|0
1695186000000|2023-09-20 05:00:00|56.15|53.75|56.26|53.86|56.26|53.86|56.04|53.64|0
1695186300000|2023-09-20 05:05:00|56.31|53.91|56.42|54.02|56.47|54.07|56.26|53.86|0
1695186600000|2023-09-20 05:10:00|56.36|53.96|56.26|53.86|56.47|54.07|56.2|53.8|0
1695186900000|2023-09-20 05:15:00|56.2|53.8|56.25|53.85|56.31|53.91|56.15|53.75|0
1695187200000|2023-09-20 05:20:00|56.2|53.8|56.33|53.93|56.36|53.96|56.2|53.8|0
1695187500000|2023-09-20 05:25:00|56.36|53.96|56.36|53.96|56.36|53.96|56.31|53.91|0
1695187800000|2023-09-20 05:30:00|56.41|54.01|56.52|54.12|56.63|54.23|56.36|53.96|0
1695188100000|2023-09-20 05:35:00|56.47|54.07|56.63|54.23|56.79|54.39|56.47|54.07|0
1695188400000|2023-09-20 05:40:00|56.58|54.18|56.52|54.12|56.63|54.23|56.52|54.12|0
1695188700000|2023-09-20 05:45:00|56.49|54.09|56.52|54.12|56.57|54.17|56.47|54.07|0
1695189000000|2023-09-20 05:50:00|56.57|54.17|56.52|54.12|56.57|54.17|56.38|53.98|0
1695189300000|2023-09-20 05:55:00|56.46|54.06|56.41|54.01|56.52|54.12|56.25|53.85|0
1695189600000|2023-09-20 06:00:00|56.36|53.96|57.12|54.72|57.39|54.99|56.36|53.96|0
1695189900000|2023-09-20 06:05:00|57.09|54.69|57.28|54.88|57.44|55.04|57.06|54.66|0
1695190200000|2023-09-20 06:10:00|57.25|54.85|57.61|55.21|57.61|55.21|57.25|54.85|0
1695190500000|2023-09-20 06:15:00|57.66|55.26|57.61|55.21|57.66|55.26|57.55|55.15|0
1695190800000|2023-09-20 06:20:00|57.55|55.15|57.66|55.26|57.77|55.37|57.5|55.1|0
1695191100000|2023-09-20 06:25:00|57.61|55.21|57.77|55.37|57.77|55.37|57.6|55.2|0
1695191400000|2023-09-20 06:30:00|57.82|55.42|57.88|55.48|57.88|55.48|57.66|55.26|0
1695191700000|2023-09-20 06:35:00|57.93|55.53|57.74|55.34|57.93|55.53|57.66|55.26|0
1695192000000|2023-09-20 06:40:00|57.71|55.31|57.49|55.09|57.71|55.31|57.49|55.09|0
1695192300000|2023-09-20 06:45:00|57.55|55.15|57.27|54.87|57.55|55.15|57.27|54.87|0
1695192600000|2023-09-20 06:50:00|57.24|54.84|57.16|54.76|57.27|54.87|57.16|54.76|0
1695192900000|2023-09-20 06:55:00|57.19|54.79|57.16|54.76|57.33|54.93|57.16|54.76|0
1695193200000|2023-09-20 07:00:00|57.05|54.65|57.49|55.09|57.49|55.09|57.05|54.65|0
1695193500000|2023-09-20 07:05:00|57.54|55.14|57.38|54.98|57.82|55.42|57.38|54.98|0
1695193800000|2023-09-20 07:10:00|57.43|55.03|57.27|54.87|57.54|55.14|57.05|54.65|0
1695194100000|2023-09-20 07:15:00|57.21|54.81|57.24|54.84|57.32|54.92|56.94|54.54|0
1695194400000|2023-09-20 07:20:00|57.29|54.89|57.54|55.14|57.65|55.25|57.29|54.89|0
1695194700000|2023-09-20 07:25:00|57.65|55.25|57.81|55.41|57.87|55.47|57.54|55.14|0
1695195000000|2023-09-20 07:30:00|57.76|55.36|57.65|55.25|57.92|55.52|57.54|55.14|0
1695195300000|2023-09-20 07:35:00|57.59|55.19|57.92|55.52|58.03|55.63|57.59|55.19|0
1695195600000|2023-09-20 07:40:00|57.87|55.47|57.65|55.25|57.87|55.47|57.32|54.92|0
1695195900000|2023-09-20 07:45:00|57.59|55.19|57.62|55.22|58.03|55.63|57.54|55.14|0
1695196200000|2023-09-20 07:50:00|57.54|55.14|57.53|55.13|57.64|55.24|57.42|55.02|0
1695196500000|2023-09-20 07:55:00|57.59|55.19|57.7|55.3|57.75|55.35|57.48|55.08|0
1695196800000|2023-09-20 08:00:00|57.64|55.24|57.09|54.69|57.7|55.3|57.09|54.69|0
1695197100000|2023-09-20 08:05:00|57.15|54.75|57.37|54.97|57.48|55.08|57.09|54.69|0
1695197400000|2023-09-20 08:10:00|57.34|54.94|57.31|54.91|57.59|55.19|57.26|54.86|0
1695197700000|2023-09-20 08:15:00|57.37|54.97|57.86|55.46|57.97|55.57|57.2|54.8|0
1695198000000|2023-09-20 08:20:00|57.92|55.52|58.3|55.9|58.41|56.01|57.92|55.52|0
1695198300000|2023-09-20 08:25:00|58.25|55.85|58.19|55.79|58.47|56.07|58.14|55.74|0
1695198600000|2023-09-20 08:30:00|58.25|55.85|58.58|56.18|58.58|56.18|58.19|55.79|0
1695198900000|2023-09-20 08:35:00|58.63|56.23|58.41|56.01|58.63|56.23|58.36|55.96|0
1695199200000|2023-09-20 08:40:00|58.47|56.07|58.63|56.23|58.63|56.23|58.41|56.01|0
1695199500000|2023-09-20 08:45:00|58.69|56.29|58.63|56.23|58.91|56.51|58.63|56.23|0
1695199800000|2023-09-20 08:50:00|58.69|56.29|58.63|56.23|58.74|56.34|58.41|56.01|0
1695200100000|2023-09-20 08:55:00|58.57|56.17|58.8|56.4|58.85|56.45|58.57|56.17|0
1695200400000|2023-09-20 09:00:00|58.85|56.45|58.96|56.56|59.08|56.68|58.8|56.4|0
1695200700000|2023-09-20 09:05:00|58.91|56.51|58.57|56.17|58.96|56.56|58.52|56.12|0
1695201000000|2023-09-20 09:10:00|58.52|56.12|58.46|56.06|58.68|56.28|58.4|56|0
1695201300000|2023-09-20 09:15:00|58.4|56|58.63|56.23|58.63|56.23|58.35|55.95|0
1695201600000|2023-09-20 09:20:00|58.57|56.17|58.79|56.39|58.79|56.39|58.46|56.06|0
1695201900000|2023-09-20 09:25:00|58.74|56.34|58.57|56.17|58.79|56.39|58.46|56.06|0
1695202200000|2023-09-20 09:30:00|58.51|56.11|58.73|56.33|58.85|56.45|58.48|56.08|0
1695202500000|2023-09-20 09:35:00|58.79|56.39|58.79|56.39|58.96|56.56|58.73|56.33|0
1695202800000|2023-09-20 09:40:00|58.73|56.33|58.73|56.33|58.9|56.5|58.68|56.28|0
1695203100000|2023-09-20 09:45:00|58.68|56.28|58.73|56.33|58.84|56.44|58.68|56.28|0
1695203400000|2023-09-20 09:50:00|58.79|56.39|58.9|56.5|58.95|56.55|58.79|56.39|0
1695203700000|2023-09-20 09:55:00|58.84|56.44|59.18|56.78|59.29|56.89|58.84|56.44|0
1695204000000|2023-09-20 10:00:00|59.12|56.72|58.95|56.55|59.18|56.78|58.84|56.44|0
1695204300000|2023-09-20 10:05:00|59.01|56.61|58.95|56.55|59.12|56.72|58.9|56.5|0
1695204600000|2023-09-20 10:10:00|58.9|56.5|59.23|56.83|59.29|56.89|58.9|56.5|0
1695204900000|2023-09-20 10:15:00|59.29|56.89|58.95|56.55|59.34|56.94|58.89|56.49|0
1695205200000|2023-09-20 10:20:00|59.07|56.67|59.29|56.89|59.29|56.89|59.07|56.67|0
1695205500000|2023-09-20 10:25:00|59.18|56.78|58.96|56.56|59.24|56.84|58.9|56.5|0
1695205800000|2023-09-20 10:30:00|59.01|56.61|58.96|56.56|59.07|56.67|58.68|56.28|0
1695206100000|2023-09-20 10:35:00|59.01|56.61|59.12|56.72|59.18|56.78|58.84|56.44|0
1695206400000|2023-09-20 10:40:00|59.18|56.78|59.23|56.83|59.35|56.95|59.07|56.67|0
1695206700000|2023-09-20 10:45:00|59.2|56.8|59.01|56.61|59.29|56.89|58.84|56.44|0
1695207000000|2023-09-20 10:50:00|59.06|56.66|59.12|56.72|59.23|56.83|59.06|56.66|0
1695207300000|2023-09-20 10:55:00|59.15|56.75|59.34|56.94|59.4|57|59.12|56.72|0
1695207600000|2023-09-20 11:00:00|59.29|56.89|59.34|56.94|59.4|57|59.17|56.77|0
1695207900000|2023-09-20 11:05:00|59.4|57|59.51|57.11|59.62|57.22|59.34|56.94|0
1695208200000|2023-09-20 11:10:00|59.45|57.05|59.51|57.11|59.68|57.28|59.45|57.05|0
1695208500000|2023-09-20 11:15:00|59.57|57.17|59.62|57.22|59.62|57.22|59.51|57.11|0
1695208800000|2023-09-20 11:20:00|59.68|57.28|59.45|57.05|59.73|57.33|59.45|57.05|0
1695209100000|2023-09-20 11:25:00|59.51|57.11|59.11|56.71|59.51|57.11|59.11|56.71|0
1695209400000|2023-09-20 11:30:00|59.17|56.77|59.28|56.88|59.28|56.88|59.08|56.68|0
1695209700000|2023-09-20 11:35:00|59.34|56.94|59.64|57.24|59.73|57.33|59.34|56.94|0
1695210000000|2023-09-20 11:40:00|59.67|57.27|59.73|57.33|59.84|57.44|59.67|57.27|0
1695210300000|2023-09-20 11:45:00|59.67|57.27|59.62|57.22|59.73|57.33|59.56|57.16|0
1695210600000|2023-09-20 11:50:00|59.67|57.27|59.39|56.99|59.67|57.27|59.39|56.99|0
1695210900000|2023-09-20 11:55:00|59.45|57.05|59.56|57.16|59.67|57.27|59.45|57.05|0
1695211200000|2023-09-20 12:00:00|59.5|57.1|59.61|57.21|59.78|57.38|59.5|57.1|0
1695211500000|2023-09-20 12:05:00|59.67|57.27|59.84|57.44|59.89|57.49|59.56|57.16|0
1695211800000|2023-09-20 12:10:00|59.89|57.49|59.55|57.15|59.89|57.49|59.44|57.04|0
1695212100000|2023-09-20 12:15:00|59.61|57.21|60.12|57.72|60.12|57.72|59.5|57.1|0
1695212400000|2023-09-20 12:20:00|60.18|57.78|60.29|57.89|60.4|58|59.95|57.55|0
1695212700000|2023-09-20 12:25:00|60.23|57.83|59.95|57.55|60.23|57.83|59.89|57.49|0
1695213000000|2023-09-20 12:30:00|60|57.6|59.83|57.43|60|57.6|59.72|57.32|0
1695213300000|2023-09-20 12:35:00|59.78|57.38|59.55|57.15|59.83|57.43|59.55|57.15|0
1695213600000|2023-09-20 12:40:00|59.49|57.09|60.17|57.77|60.17|57.77|59.33|56.93|0
1695213900000|2023-09-20 12:45:00|60.11|57.71|60.4|58|60.4|58|60|57.6|0
1695214200000|2023-09-20 12:50:00|60.46|58.06|60.63|58.23|60.68|58.28|60.4|58|0
1695214500000|2023-09-20 12:55:00|60.57|58.17|60.8|58.4|60.85|58.45|60.57|58.17|0
1695214800000|2023-09-20 13:00:00|60.74|58.34|60.97|58.57|61.02|58.62|60.68|58.28|0
1695215100000|2023-09-20 13:05:00|60.91|58.51|61.14|58.74|61.2|58.8|60.91|58.51|0
1695215400000|2023-09-20 13:10:00|61.08|58.68|61.14|58.74|61.31|58.91|61.08|58.68|0
1695215700000|2023-09-20 13:15:00|61.08|58.68|60.96|58.56|61.19|58.79|60.91|58.51|0
1695216000000|2023-09-20 13:20:00|60.91|58.51|60.79|58.39|61.02|58.62|60.76|58.36|0
1695216300000|2023-09-20 13:25:00|60.73|58.33|60.28|57.88|60.85|58.45|60.28|57.88|0
1695216600000|2023-09-20 13:30:00|60.22|57.82|58.29|55.89|60.22|57.82|58.18|55.78|0
1695216900000|2023-09-20 13:35:00|58.34|55.94|59.14|56.74|59.19|56.79|58.34|55.94|0
1695217200000|2023-09-20 13:40:00|59.19|56.79|59.25|56.85|59.47|57.07|58.8|56.4|0
1695217500000|2023-09-20 13:45:00|59.19|56.79|59.25|56.85|59.7|57.3|59.13|56.73|0
1695217800000|2023-09-20 13:50:00|59.3|56.9|59.47|57.07|59.64|57.24|58.91|56.51|0
1695218100000|2023-09-20 13:55:00|59.53|57.13|59.36|56.96|60.04|57.64|59.24|56.84|0
1695218400000|2023-09-20 14:00:00|59.41|57.01|59.19|56.79|60.09|57.69|59.02|56.62|0
1695218700000|2023-09-20 14:05:00|59.3|56.9|59.3|56.9|59.7|57.3|58.79|56.39|0
1695219000000|2023-09-20 14:10:00|59.36|56.96|58.07|55.67|59.58|57.18|57.84|55.44|0
1695219300000|2023-09-20 14:15:00|58.01|55.61|58.23|55.83|58.4|56|57.84|55.44|0
1695219600000|2023-09-20 14:20:00|58.18|55.78|58.45|56.05|58.57|56.17|58.01|55.61|0
1695219900000|2023-09-20 14:25:00|58.4|56|58.57|56.17|58.73|56.33|58.06|55.66|0
1695220200000|2023-09-20 14:30:00|58.62|56.22|59.07|56.67|59.07|56.67|58.23|55.83|0
1695220500000|2023-09-20 14:35:00|59.01|56.61|58.45|56.05|59.01|56.61|58.28|55.88|0
1695220800000|2023-09-20 14:40:00|58.4|56|58.67|56.27|58.67|56.27|58.17|55.77|0
1695221100000|2023-09-20 14:45:00|58.62|56.22|58.12|55.72|58.84|56.44|58.12|55.72|0
1695221400000|2023-09-20 14:50:00|58.17|55.77|58.34|55.94|58.45|56.05|58.06|55.66|0
1695221700000|2023-09-20 14:55:00|58.39|55.99|58.17|55.77|58.78|56.38|57.95|55.55|0
1695222000000|2023-09-20 15:00:00|58.23|55.83|58|55.6|58.56|56.16|57.84|55.44|0
1695222300000|2023-09-20 15:05:00|57.95|55.55|58.73|56.33|58.78|56.38|57.89|55.49|0
1695222600000|2023-09-20 15:10:00|58.78|56.38|58.61|56.21|58.95|56.55|58.45|56.05|0
1695222900000|2023-09-20 15:15:00|58.56|56.16|57.94|55.54|58.67|56.27|57.94|55.54|0
1695223200000|2023-09-20 15:20:00|58|55.6|57.78|55.38|58.11|55.71|57.67|55.27|0
1695223500000|2023-09-20 15:25:00|57.72|55.32|57.55|55.15|57.83|55.43|57.39|54.99|0
1695223800000|2023-09-20 15:30:00|57.5|55.1|57.66|55.26|57.94|55.54|57.33|54.93|0
1695224100000|2023-09-20 15:35:00|57.83|55.43|57.22|54.82|58.05|55.65|57.22|54.82|0
1695224400000|2023-09-20 15:40:00|57.28|54.88|57.44|55.04|57.72|55.32|57.22|54.82|0
1695224700000|2023-09-20 15:45:00|57.39|54.99|57.99|55.59|58.11|55.71|57.39|54.99|0
1695225000000|2023-09-20 15:50:00|58.05|55.65|58.27|55.87|58.33|55.93|57.88|55.48|0
1695225300000|2023-09-20 15:55:00|58.33|55.93|58.49|56.09|58.49|56.09|58.22|55.82|0
1695225600000|2023-09-20 16:00:00|58.44|56.04|58.16|55.76|58.49|56.09|58.05|55.65|0
1695225900000|2023-09-20 16:05:00|58.05|55.65|58.1|55.7|58.27|55.87|57.88|55.48|0
1695226200000|2023-09-20 16:10:00|58.16|55.76|58.38|55.98|58.49|56.09|58.05|55.65|0
1695226500000|2023-09-20 16:15:00|58.44|56.04|58.27|55.87|58.49|56.09|58.27|55.87|0
1695226800000|2023-09-20 16:20:00|58.21|55.81|58.1|55.7|58.49|56.09|58.1|55.7|0
1695227100000|2023-09-20 16:25:00|58.15|55.75|58.71|56.31|58.71|56.31|57.88|55.48|0
1695227400000|2023-09-20 16:30:00|58.77|56.37|58.77|56.37|58.77|56.37|58.54|56.14|0
1695227700000|2023-09-20 16:35:00|58.71|56.31|58.82|56.42|58.94|56.54|58.54|56.14|0
1695228000000|2023-09-20 16:40:00|58.88|56.48|58.82|56.42|58.93|56.53|58.65|56.25|0
1695228300000|2023-09-20 16:45:00|58.77|56.37|58.71|56.31|58.99|56.59|58.54|56.14|0
1695228600000|2023-09-20 16:50:00|58.65|56.25|58.76|56.36|58.99|56.59|58.54|56.14|0
1695228900000|2023-09-20 16:55:00|58.82|56.42|58.99|56.59|59.04|56.64|58.76|56.36|0
1695229200000|2023-09-20 17:00:00|59.04|56.64|58.82|56.42|59.04|56.64|58.65|56.25|0
1695229500000|2023-09-20 17:05:00|58.76|56.36|58.76|56.36|59.04|56.64|58.54|56.14|0
1695229800000|2023-09-20 17:10:00|58.82|56.42|58.31|55.91|58.82|56.42|58.26|55.86|0
1695230100000|2023-09-20 17:15:00|58.26|55.86|58.59|56.19|58.7|56.3|58.15|55.75|0
1695230400000|2023-09-20 17:20:00|58.54|56.14|58.59|56.19|58.98|56.58|58.53|56.13|0
1695230700000|2023-09-20 17:25:00|58.53|56.13|58.2|55.8|58.65|56.25|58.2|55.8|0
1695231000000|2023-09-20 17:30:00|58.25|55.85|58.09|55.69|58.25|55.85|58.03|55.63|0
1695231300000|2023-09-20 17:35:00|58.03|55.63|57.42|55.02|58.09|55.69|57.37|54.97|0
1695231600000|2023-09-20 17:40:00|57.15|54.75|57.61|55.21|57.61|55.21|56.97|54.57|0
1695231900000|2023-09-20 17:45:00|57.56|55.16|57.61|55.21|57.61|55.21|57.33|54.93|0
1695232200000|2023-09-20 17:50:00|57.55|55.15|58.5|56.1|58.55|56.15|57.5|55.1|0
1695232500000|2023-09-20 17:55:00|58.55|56.15|58.38|55.98|58.72|56.32|58.33|55.93|0
1695232800000|2023-09-20 18:00:00|58.41|56.01|56.04|53.64|58.41|56.01|54.16|51.76|0
1695233100000|2023-09-20 18:05:00|55.93|53.53|55.88|53.48|57.23|54.83|55.08|52.68|0
1695233400000|2023-09-20 18:10:00|55.61|53.21|56.25|53.85|57.01|54.61|55.29|52.89|0
1695233700000|2023-09-20 18:15:00|56.09|53.69|56.85|54.45|57.18|54.78|55.93|53.53|0
1695234000000|2023-09-20 18:20:00|56.79|54.39|57.56|55.16|57.56|55.16|56.31|53.91|0
1695234300000|2023-09-20 18:25:00|57.5|55.1|57.12|54.72|57.89|55.49|57.01|54.61|0
1695234600000|2023-09-20 18:30:00|57.07|54.67|57.78|55.38|59.61|57.21|56.36|53.96|0
1695234900000|2023-09-20 18:35:00|57.83|55.43|58.49|56.09|59.5|57.1|57.67|55.27|0
1695235200000|2023-09-20 18:40:00|58.55|56.15|57.57|55.17|58.55|56.15|56.26|53.86|0
1695235500000|2023-09-20 18:45:00|57.46|55.06|55.4|53|57.73|55.33|55.29|52.89|0
1695235800000|2023-09-20 18:50:00|55.45|53.05|54.97|52.57|56.04|53.64|54.18|51.78|0
1695236100000|2023-09-20 18:55:00|54.92|52.52|54.86|52.46|56.26|53.86|54.39|51.99|0
1695236400000|2023-09-20 19:00:00|54.6|52.2|55.02|52.62|55.72|53.32|54.33|51.93|0
1695236700000|2023-09-20 19:05:00|54.97|52.57|53.91|51.51|55.45|53.05|53.7|51.3|0
1695237000000|2023-09-20 19:10:00|53.97|51.57|52.51|50.11|54.23|51.83|52.31|49.91|0
1695237300000|2023-09-20 19:15:00|52.31|49.91|52.68|50.28|53.46|51.06|52.31|49.91|0
1695237600000|2023-09-20 19:20:00|52.58|50.18|53.46|51.06|53.46|51.06|52.43|50.03|0
1695237900000|2023-09-20 19:25:00|53.41|51.01|53.61|51.21|54.03|51.63|53.04|50.64|0
1695238200000|2023-09-20 19:30:00|53.66|51.26|50.81|48.41|53.66|51.26|50.66|48.26|0
1695238500000|2023-09-20 19:35:00|50.71|48.31|50.36|47.96|51.31|48.91|50.16|47.76|0
1695238800000|2023-09-20 19:40:00|50.31|47.91|50.11|47.71|50.81|48.41|50.04|47.64|0
1695239100000|2023-09-20 19:45:00|50.16|47.76|51.79|49.39|51.89|49.49|49.67|47.27|0
1695239400000|2023-09-20 19:50:00|51.49|49.09|51.49|49.09|52.24|49.84|51.39|48.99|0
1695239700000|2023-09-20 19:55:00|51.59|49.19|50.2|47.8|51.79|49.39|49.95|47.55|0
1695240000000|2023-09-20 20:00:00|50.54|48.14|49.85|47.45|50.54|48.14|49.51|47.11|0
1695240300000|2023-09-20 20:05:00|49.66|47.26|49.61|47.21|49.8|47.4|49.56|47.16|0
1695240600000|2023-09-20 20:10:00|49.66|47.26|49.56|47.16|49.8|47.4|49.46|47.06|0
1695240900000|2023-09-20 20:15:00|49.71|47.11|50.19|47.59|50.19|47.59|49.56|46.96|0
1695241200000|2023-09-20 20:20:00|50.24|47.64|50.14|47.54|50.29|47.69|50.1|47.5|0
1695241500000|2023-09-20 20:25:00|50.1|47.5|50.14|47.54|50.14|47.54|50.05|47.45|0
1695241800000|2023-09-20 20:30:00|50.19|47.59|50.24|47.64|50.34|47.74|50.19|47.59|0
1695242100000|2023-09-20 20:35:00|50.19|47.59|50.14|47.54|50.34|47.74|50.14|47.54|0
1695242400000|2023-09-20 20:40:00|50.09|47.49|49.99|47.39|50.24|47.64|49.99|47.39|0
1695242700000|2023-09-20 20:45:00|50.04|47.44|49.6|47|50.14|47.54|49.6|47|0
1695243000000|2023-09-20 20:50:00|49.65|47.05|49.77|47.17|49.77|47.17|49.65|47.05|0
1695243300000|2023-09-20 20:55:00|49.8|47.2|49.63|47.03|49.8|47.2|49.46|46.86|0
1695243600000|2023-09-20 21:00:00|49.66|47.06|49.7|47.1|49.71|47.11|49.62|47.02|0
1695243900000|2023-09-20 21:05:00|49.67|47.07|49.69|47.09|49.76|47.16|49.63|47.03|0
1695244200000|2023-09-20 21:10:00|49.67|47.07|49.56|46.96|49.67|47.07|49.48|46.88|0
1695244500000|2023-09-20 21:15:00|49.53|46.93|49.59|46.99|49.61|47.01|49.48|46.88|0
1695244800000|2023-09-20 21:20:00|49.6|47|49.67|47.07|49.67|47.07|49.55|46.95|0
1695245100000|2023-09-20 21:25:00|49.68|47.08|49.68|47.08|49.68|47.08|49.66|47.06|0
1695245400000|2023-09-20 21:30:00|49.69|47.09|49.63|47.03|49.69|47.09|49.63|47.03|0
1695245700000|2023-09-20 21:35:00|49.58|46.98|49.58|46.98|49.65|47.05|49.58|46.98|0
1695246000000|2023-09-20 21:40:00|49.59|46.99|49.55|46.95|49.61|47.01|49.54|46.94|0
1695246300000|2023-09-20 21:45:00|49.56|46.96|49.56|46.96|49.56|46.96|49.55|46.95|0
1695246600000|2023-09-20 21:50:00|49.63|47.03|49.65|47.05|49.68|47.08|49.62|47.02|0
1695246900000|2023-09-20 21:55:00|49.67|47.07|49.6|47|49.67|47.07|49.52|46.92|0
1695247200000|2023-09-20 22:00:00|49.86|47.26|50.13|47.53|50.18|47.58|49.86|47.26|0
1695247500000|2023-09-20 22:05:00|50.08|47.48|49.98|47.38|50.13|47.53|49.98|47.38|0
1695247800000|2023-09-20 22:10:00|49.93|47.33|49.44|46.84|50.08|47.48|49.44|46.84|0
1695248100000|2023-09-20 22:15:00|49.49|46.89|49.4|46.8|49.54|46.94|49.35|46.75|0
1695248400000|2023-09-20 22:20:00|49.44|46.84|49.44|46.84|49.59|46.99|49.44|46.84|0
1695248700000|2023-09-20 22:25:00|49.47|46.87|49.3|46.7|49.49|46.89|49.2|46.6|0
1695249000000|2023-09-20 22:30:00|49.27|46.67|49.2|46.6|49.44|46.84|49.05|46.45|0
1695249300000|2023-09-20 22:35:00|49.1|46.5|49.15|46.55|49.25|46.65|49.05|46.45|0
1695249600000|2023-09-20 22:40:00|49.2|46.6|49.25|46.65|49.34|46.74|49.15|46.55|0
1695249900000|2023-09-20 22:45:00|49.29|46.69|49.25|46.65|49.34|46.74|49.25|46.65|0
1695250200000|2023-09-20 22:50:00|49.2|46.6|49.34|46.74|49.34|46.74|49.2|46.6|0
1695250500000|2023-09-20 22:55:00|49.29|46.69|49.29|46.69|49.34|46.74|49.24|46.64|0
1695250800000|2023-09-20 23:00:00|49.24|46.64|49.07|46.47|49.24|46.64|48.95|46.35|0
1695251100000|2023-09-20 23:05:00|49.05|46.45|49|46.4|49.19|46.59|49|46.4|0
1695251400000|2023-09-20 23:10:00|49.05|46.45|49.14|46.54|49.14|46.54|49|46.4|0
1695251700000|2023-09-20 23:15:00|49.17|46.57|49.29|46.69|49.29|46.69|49.14|46.54|0
1695252000000|2023-09-20 23:20:00|49.24|46.64|49.29|46.69|49.29|46.69|49.19|46.59|0
1695252300000|2023-09-20 23:25:00|49.31|46.71|49.48|46.88|49.48|46.88|49.29|46.69|0
1695252600000|2023-09-20 23:30:00|49.43|46.83|49.43|46.83|49.48|46.88|49.38|46.78|0
1695252900000|2023-09-20 23:35:00|49.38|46.78|49.43|46.83|49.48|46.88|48.9|46.3|0
1695253200000|2023-09-20 23:40:00|49.38|46.78|49.16|46.56|49.38|46.78|49.14|46.54|0
1695253500000|2023-09-20 23:45:00|49.19|46.59|49.09|46.49|49.48|46.88|49.09|46.49|0
1695253800000|2023-09-20 23:50:00|49.04|46.44|48.99|46.39|49.09|46.49|48.85|46.25|0
1695254100000|2023-09-20 23:55:00|49.04|46.44|48.9|46.3|49.04|46.44|48.9|46.3|0
1695254400000|2023-09-21 00:00:00|48.94|46.34|49.09|46.49|49.14|46.54|48.85|46.25|0
1695254700000|2023-09-21 00:05:00|49.04|46.44|48.75|46.15|49.18|46.58|48.75|46.15|0
1695255000000|2023-09-21 00:10:00|48.8|46.2|49.33|46.73|49.33|46.73|48.8|46.2|0
1695255300000|2023-09-21 00:15:00|49.38|46.78|49.47|46.87|49.62|47.02|49.28|46.68|0
1695255600000|2023-09-21 00:20:00|49.42|46.82|49.28|46.68|49.62|47.02|49.28|46.68|0
1695255900000|2023-09-21 00:25:00|49.23|46.63|50.12|47.52|50.12|47.52|49.04|46.44|0
1695256200000|2023-09-21 00:30:00|49.92|47.57|49.73|47.33|49.97|47.57|49.68|47.28|0
1695256500000|2023-09-21 00:35:00|49.68|47.28|49.48|47.08|49.68|47.28|49.44|47.04|0
1695256800000|2023-09-21 00:40:00|49.53|47.13|49.19|46.79|49.58|47.18|49.15|46.75|0
1695257100000|2023-09-21 00:45:00|49.15|46.75|49.1|46.7|49.24|46.84|49|46.6|0
1695257400000|2023-09-21 00:50:00|49.12|46.72|49.24|46.84|49.34|46.94|49.1|46.7|0
1695257700000|2023-09-21 00:55:00|49.29|46.89|49.14|46.74|49.29|46.89|49.09|46.69|0
1695258000000|2023-09-21 01:00:00|49.12|46.72|49.19|46.79|49.19|46.79|48.9|46.5|0
1695258300000|2023-09-21 01:05:00|49.14|46.74|49.19|46.79|49.24|46.84|49.09|46.69|0
1695258600000|2023-09-21 01:10:00|49.24|46.84|49.28|46.88|49.38|46.98|49.19|46.79|0
1695258900000|2023-09-21 01:15:00|49.24|46.84|49.33|46.93|49.38|46.98|49.14|46.74|0
1695259200000|2023-09-21 01:20:00|49.28|46.88|49.38|46.98|49.48|47.08|49.24|46.84|0
1695259500000|2023-09-21 01:25:00|49.43|47.03|49.33|46.93|49.43|47.03|49.28|46.88|0
1695259800000|2023-09-21 01:30:00|49.31|46.91|49.09|46.69|49.38|46.98|48.95|46.55|0
1695260100000|2023-09-21 01:35:00|49.04|46.64|48.99|46.59|49.09|46.69|48.85|46.45|0
1695260400000|2023-09-21 01:40:00|48.94|46.54|48.9|46.5|49.14|46.74|48.9|46.5|0
1695260700000|2023-09-21 01:45:00|48.92|46.52|49.18|46.78|49.28|46.88|48.9|46.5|0
1695261000000|2023-09-21 01:50:00|49.13|46.73|48.94|46.54|49.18|46.78|48.94|46.54|0
1695261300000|2023-09-21 01:55:00|48.89|46.49|48.75|46.35|49.04|46.64|48.75|46.35|0
1695261600000|2023-09-21 02:00:00|48.7|46.3|48.75|46.35|48.89|46.49|48.7|46.3|0
1695261900000|2023-09-21 02:05:00|48.8|46.4|48.84|46.44|48.89|46.49|48.75|46.35|0
1695262200000|2023-09-21 02:10:00|48.8|46.4|48.94|46.54|48.99|46.59|48.8|46.4|0
1695262500000|2023-09-21 02:15:00|48.96|46.56|48.84|46.44|48.99|46.59|48.84|46.44|0
1695262800000|2023-09-21 02:20:00|48.79|46.39|48.65|46.25|48.84|46.44|48.55|46.15|0
1695263100000|2023-09-21 02:25:00|48.7|46.3|48.36|45.96|48.75|46.35|48.36|45.96|0
1695263400000|2023-09-21 02:30:00|48.41|46.01|48.22|45.82|48.46|46.06|48.22|45.82|0
1695263700000|2023-09-21 02:35:00|48.27|45.87|48.22|45.82|48.36|45.96|48.22|45.82|0
1695264000000|2023-09-21 02:40:00|48.27|45.87|48.17|45.77|48.31|45.91|48.17|45.77|0
1695264300000|2023-09-21 02:45:00|48.22|45.82|48.36|45.96|48.36|45.96|48.17|45.77|0
1695264600000|2023-09-21 02:50:00|48.41|46.01|48.26|45.86|48.5|46.1|48.22|45.82|0
1695264900000|2023-09-21 02:55:00|48.22|45.82|48.45|46.05|48.45|46.05|48.22|45.82|0
1695265200000|2023-09-21 03:00:00|48.5|46.1|48.55|46.15|48.6|46.2|48.41|46.01|0
1695265500000|2023-09-21 03:05:00|48.5|46.1|48.74|46.34|48.79|46.39|48.5|46.1|0
1695265800000|2023-09-21 03:10:00|48.71|46.31|48.74|46.34|48.83|46.43|48.69|46.29|0
1695266100000|2023-09-21 03:15:00|48.69|46.29|48.78|46.38|48.83|46.43|48.69|46.29|0
1695266400000|2023-09-21 03:20:00|48.83|46.43|48.93|46.53|48.98|46.58|48.78|46.38|0
1695266700000|2023-09-21 03:25:00|48.97|46.57|48.88|46.48|48.97|46.57|48.83|46.43|0
1695267000000|2023-09-21 03:30:00|48.83|46.43|48.78|46.38|48.88|46.48|48.73|46.33|0
1695267300000|2023-09-21 03:35:00|48.83|46.43|48.88|46.48|49.02|46.62|48.73|46.33|0
1695267600000|2023-09-21 03:40:00|48.83|46.43|48.92|46.52|48.97|46.57|48.83|46.43|0
1695267900000|2023-09-21 03:45:00|48.88|46.48|48.87|46.47|48.92|46.52|48.87|46.47|0
1695268200000|2023-09-21 03:50:00|48.83|46.43|48.87|46.47|48.92|46.52|48.83|46.43|0
1695268500000|2023-09-21 03:55:00|48.83|46.43|48.92|46.52|48.97|46.57|48.83|46.43|0
1695268800000|2023-09-21 04:00:00|48.97|46.57|48.78|46.38|48.97|46.57|48.78|46.38|0
1695269100000|2023-09-21 04:05:00|48.82|46.42|48.82|46.42|48.92|46.52|48.82|46.42|0
1695269400000|2023-09-21 04:10:00|48.78|46.38|48.73|46.33|48.82|46.42|48.73|46.33|0
1695269700000|2023-09-21 04:15:00|48.68|46.28|48.77|46.37|48.77|46.37|48.68|46.28|0
1695270000000|2023-09-21 04:20:00|48.73|46.33|48.63|46.23|48.77|46.37|48.58|46.18|0
1695270300000|2023-09-21 04:25:00|48.68|46.28|48.77|46.37|48.82|46.42|48.68|46.28|0
1695270600000|2023-09-21 04:30:00|48.82|46.42|48.77|46.37|48.96|46.56|48.77|46.37|0
1695270900000|2023-09-21 04:35:00|48.79|46.39|48.87|46.47|48.92|46.52|48.77|46.37|0
1695271200000|2023-09-21 04:40:00|48.84|46.44|48.82|46.42|48.89|46.49|48.79|46.39|0
1695271500000|2023-09-21 04:45:00|48.77|46.37|48.63|46.23|48.82|46.42|48.58|46.18|0
1695271800000|2023-09-21 04:50:00|48.58|46.18|48.53|46.13|48.58|46.18|48.53|46.13|0
1695272100000|2023-09-21 04:55:00|48.48|46.08|48.62|46.22|48.67|46.27|48.43|46.03|0
1695272400000|2023-09-21 05:00:00|48.67|46.27|48.39|45.99|48.67|46.27|48.34|45.94|0
1695272700000|2023-09-21 05:05:00|48.34|45.94|48.43|46.03|48.43|46.03|48.24|45.84|0
1695273000000|2023-09-21 05:10:00|48.48|46.08|48.72|46.32|48.72|46.32|48.43|46.03|0
1695273300000|2023-09-21 05:15:00|48.67|46.27|48.43|46.03|48.67|46.27|48.43|46.03|0
1695273600000|2023-09-21 05:20:00|48.45|46.05|48.19|45.79|48.53|46.13|48.19|45.79|0
1695273900000|2023-09-21 05:25:00|48.24|45.84|48.05|45.65|48.24|45.84|48.05|45.65|0
1695274200000|2023-09-21 05:30:00|48.1|45.7|48.24|45.84|48.29|45.89|48.05|45.65|0
1695274500000|2023-09-21 05:35:00|48.29|45.89|48.52|46.12|48.57|46.17|48.26|45.86|0
1695274800000|2023-09-21 05:40:00|48.57|46.17|48.57|46.17|48.57|46.17|48.52|46.12|0
1695275100000|2023-09-21 05:45:00|48.62|46.22|48.76|46.36|48.76|46.36|48.59|46.19|0
1695275400000|2023-09-21 05:50:00|48.71|46.31|48.38|45.98|48.71|46.31|48.33|45.93|0
1695275700000|2023-09-21 05:55:00|48.43|46.03|48.42|46.02|48.43|46.03|48.28|45.88|0
1695276000000|2023-09-21 06:00:00|48.33|45.93|48.47|46.07|48.71|46.31|48.33|45.93|0
1695276300000|2023-09-21 06:05:00|48.42|46.02|49.16|46.76|49.18|46.78|48.09|45.69|0
1695276600000|2023-09-21 06:10:00|49.14|46.74|49.45|47.05|49.5|47.1|49.11|46.71|0
1695276900000|2023-09-21 06:15:00|49.5|47.1|49.35|46.95|49.5|47.1|49.3|46.9|0
1695277200000|2023-09-21 06:20:00|49.4|47|49.4|47|49.45|47.05|49.16|46.76|0
1695277500000|2023-09-21 06:25:00|49.45|47.05|49.49|47.09|49.49|47.09|49.35|46.95|0
1695277800000|2023-09-21 06:30:00|49.45|47.05|49.59|47.19|49.59|47.19|49.4|47|0
1695278100000|2023-09-21 06:35:00|49.54|47.14|49.73|47.33|49.83|47.43|49.54|47.14|0
1695278400000|2023-09-21 06:40:00|49.78|47.38|49.88|47.48|49.93|47.53|49.73|47.33|0
1695278700000|2023-09-21 06:45:00|49.93|47.53|49.78|47.38|50|47.6|49.64|47.24|0
1695279000000|2023-09-21 06:50:00|49.76|47.36|49.9|47.5|49.97|47.57|49.73|47.33|0
1695279300000|2023-09-21 06:55:00|49.93|47.53|49.88|47.48|50.02|47.62|49.83|47.43|0
1695279600000|2023-09-21 07:00:00|49.83|47.43|50|47.6|50.02|47.62|49.54|47.14|0
1695279900000|2023-09-21 07:05:00|49.97|47.57|49.83|47.43|50.02|47.62|49.68|47.28|0
1695280200000|2023-09-21 07:10:00|49.87|47.47|49.63|47.23|49.87|47.47|49.49|47.09|0
1695280500000|2023-09-21 07:15:00|49.58|47.18|49.53|47.13|49.92|47.52|49.44|47.04|0
1695280800000|2023-09-21 07:20:00|49.49|47.09|49.29|46.89|49.63|47.23|49.24|46.84|0
1695281100000|2023-09-21 07:25:00|49.24|46.84|48.86|46.46|49.29|46.89|48.86|46.46|0
1695281400000|2023-09-21 07:30:00|49.1|46.7|49.24|46.84|49.34|46.94|48.05|45.65|0
1695281700000|2023-09-21 07:35:00|49.19|46.79|49.19|46.79|49.53|47.13|48.86|46.46|0
1695282000000|2023-09-21 07:40:00|49.24|46.84|49.15|46.75|49.34|46.94|48.81|46.41|0
1695282300000|2023-09-21 07:45:00|49.05|46.65|49.19|46.79|49.48|47.08|49|46.6|0
1695282600000|2023-09-21 07:50:00|49.24|46.84|49.48|47.08|49.67|47.27|49.19|46.79|0
1695282900000|2023-09-21 07:55:00|49.53|47.13|49.43|47.03|49.53|47.13|49.34|46.94|0
1695283200000|2023-09-21 08:00:00|49.58|47.18|49.33|46.93|49.82|47.42|49.33|46.93|0
1695283500000|2023-09-21 08:05:00|49.24|46.84|49.45|47.05|49.57|47.17|49.24|46.84|0
1695283800000|2023-09-21 08:10:00|49.43|47.03|48.9|46.5|49.53|47.13|48.9|46.5|0
1695284100000|2023-09-21 08:15:00|48.85|46.45|48.57|46.17|48.9|46.5|48.47|46.07|0
1695284400000|2023-09-21 08:20:00|48.54|46.14|48.71|46.31|48.8|46.4|48.52|46.12|0
1695284700000|2023-09-21 08:25:00|48.66|46.26|49.09|46.69|49.19|46.79|48.66|46.26|0
1695285000000|2023-09-21 08:30:00|49.14|46.74|48.37|45.97|49.14|46.74|48.37|45.97|0
1695285300000|2023-09-21 08:35:00|48.42|46.02|48.09|45.69|48.47|46.07|48|45.6|0
1695285600000|2023-09-21 08:40:00|48.04|45.64|48.14|45.74|48.18|45.78|47.9|45.5|0
1695285900000|2023-09-21 08:45:00|48.18|45.78|48.23|45.83|48.28|45.88|47.95|45.55|0
1695286200000|2023-09-21 08:50:00|48.28|45.88|47.81|45.41|48.28|45.88|47.71|45.31|0
1695286500000|2023-09-21 08:55:00|47.76|45.36|47.99|45.59|48.09|45.69|47.71|45.31|0
1695286800000|2023-09-21 09:00:00|47.95|45.55|48.46|46.06|48.51|46.11|47.95|45.55|0
1695287100000|2023-09-21 09:05:00|48.51|46.11|47.99|45.59|48.51|46.11|47.99|45.59|0
1695287400000|2023-09-21 09:10:00|47.94|45.54|48.08|45.68|48.13|45.73|47.85|45.45|0
1695287700000|2023-09-21 09:15:00|48.06|45.66|47.8|45.4|48.13|45.73|47.75|45.35|0
1695288000000|2023-09-21 09:20:00|47.85|45.45|48.13|45.73|48.13|45.73|47.71|45.31|0
1695288300000|2023-09-21 09:25:00|48.08|45.68|48.03|45.63|48.13|45.73|47.94|45.54|0
1695288600000|2023-09-21 09:30:00|47.94|45.54|47.94|45.54|48.18|45.78|47.71|45.31|0
1695288900000|2023-09-21 09:35:00|47.89|45.49|47.89|45.49|48.03|45.63|47.7|45.3|0
1695289200000|2023-09-21 09:40:00|47.94|45.54|47.68|45.28|47.99|45.59|47.68|45.28|0
1695289500000|2023-09-21 09:45:00|47.66|45.26|47.47|45.07|47.8|45.4|47.28|44.88|0
1695289800000|2023-09-21 09:50:00|47.42|45.02|47.37|44.97|47.52|45.12|47.24|44.84|0
1695290100000|2023-09-21 09:55:00|47.33|44.93|47.19|44.79|47.37|44.97|47|44.6|0
1695290400000|2023-09-21 10:00:00|47.23|44.83|46.86|44.46|47.23|44.83|46.82|44.42|0
1695290700000|2023-09-21 10:05:00|46.91|44.51|46.54|44.14|46.91|44.51|46.31|43.91|0
1695291000000|2023-09-21 10:10:00|46.59|44.19|46.77|44.37|46.77|44.37|46.36|43.96|0
1695291300000|2023-09-21 10:15:00|46.72|44.32|46.4|44|46.77|44.37|46.17|43.77|0
1695291600000|2023-09-21 10:20:00|46.45|44.05|46.22|43.82|46.54|44.14|46.12|43.72|0
1695291900000|2023-09-21 10:25:00|46.17|43.77|47.37|44.97|47.47|45.07|45.86|43.46|0
1695292200000|2023-09-21 10:30:00|47.42|45.02|47.42|45.02|47.51|45.11|47.19|44.79|0
1695292500000|2023-09-21 10:35:00|47.33|44.93|47.8|45.4|47.85|45.45|47.23|44.83|0
1695292800000|2023-09-21 10:40:00|47.76|45.36|47.71|45.31|47.85|45.45|47.62|45.22|0
1695293100000|2023-09-21 10:45:00|47.66|45.26|47.62|45.22|47.9|45.5|47.52|45.12|0
1695293400000|2023-09-21 10:50:00|47.66|45.26|47.85|45.45|47.9|45.5|47.48|45.08|0
1695293700000|2023-09-21 10:55:00|47.9|45.5|47.94|45.54|48.03|45.63|47.85|45.45|0
1695294000000|2023-09-21 11:00:00|47.96|45.56|47.61|45.21|48.31|45.91|47.57|45.17|0
1695294300000|2023-09-21 11:05:00|47.8|45.4|47.34|44.94|47.85|45.45|47.15|44.75|0
1695294600000|2023-09-21 11:10:00|47.29|44.89|46.88|44.48|47.43|45.03|46.65|44.25|0
1695294900000|2023-09-21 11:15:00|46.92|44.52|46.55|44.15|46.92|44.52|46.46|44.06|0
1695295200000|2023-09-21 11:20:00|46.6|44.2|46.42|44.02|46.69|44.29|46.37|43.97|0
1695295500000|2023-09-21 11:25:00|46.33|43.93|46.51|44.11|46.69|44.29|46.33|43.93|0
1695295800000|2023-09-21 11:30:00|46.42|44.02|46.55|44.15|46.6|44.2|46.28|43.88|0
1695296100000|2023-09-21 11:35:00|46.6|44.2|46.46|44.06|46.87|44.47|46.46|44.06|0
1695296400000|2023-09-21 11:40:00|46.55|44.15|46.87|44.47|46.87|44.47|46.46|44.06|0
1695296700000|2023-09-21 11:45:00|46.92|44.52|46.87|44.47|47.08|44.68|46.73|44.33|0
1695297000000|2023-09-21 11:50:00|46.92|44.52|46.5|44.1|46.96|44.56|46.37|43.97|0
1695297300000|2023-09-21 11:55:00|46.46|44.06|46.41|44.01|46.55|44.15|46.18|43.78|0
1695297600000|2023-09-21 12:00:00|46.37|43.97|46.55|44.15|46.64|44.24|46.23|43.83|0
1695297900000|2023-09-21 12:05:00|46.46|44.06|46.14|43.74|46.68|44.28|46.07|43.67|0
1695298200000|2023-09-21 12:10:00|46.18|43.78|46.27|43.87|46.5|44.1|46.05|43.65|0
1695298500000|2023-09-21 12:15:00|46.32|43.92|46.14|43.74|46.36|43.96|46.09|43.69|0
1695298800000|2023-09-21 12:20:00|46.09|43.69|45.95|43.55|46.27|43.87|45.86|43.46|0
1695299100000|2023-09-21 12:25:00|45.91|43.51|46.18|43.78|46.27|43.87|45.86|43.46|0
1695299400000|2023-09-21 12:30:00|45.98|43.58|45.24|42.84|46.04|43.64|44.97|42.57|0
1695299700000|2023-09-21 12:35:00|45.28|42.88|46.06|43.66|46.29|43.89|45.24|42.84|0
1695300000000|2023-09-21 12:40:00|46.15|43.75|46.24|43.84|46.56|44.16|45.97|43.57|0
1695300300000|2023-09-21 12:45:00|46.28|43.88|46.33|43.93|46.56|44.16|45.79|43.39|0
1695300600000|2023-09-21 12:50:00|46.37|43.97|46.33|43.93|46.37|43.97|45.92|43.52|0
1695300900000|2023-09-21 12:55:00|46.37|43.97|46.69|44.29|46.74|44.34|46.33|43.93|0
1695301200000|2023-09-21 13:00:00|46.78|44.38|46.96|44.56|47.33|44.93|46.78|44.38|0
1695301500000|2023-09-21 13:05:00|46.92|44.52|46.96|44.56|47.01|44.61|46.69|44.29|0
1695301800000|2023-09-21 13:10:00|46.99|44.59|46.78|44.38|47.01|44.61|46.6|44.2|0
1695302100000|2023-09-21 13:15:00|46.73|44.33|46.82|44.42|46.96|44.56|46.64|44.24|0
1695302400000|2023-09-21 13:20:00|46.78|44.38|46.87|44.47|47.01|44.61|46.69|44.29|0
1695302700000|2023-09-21 13:25:00|46.92|44.52|47.65|45.25|47.7|45.3|46.92|44.52|0
1695303000000|2023-09-21 13:30:00|47.7|45.3|46.69|44.29|48.16|45.76|46.41|44.01|0
1695303300000|2023-09-21 13:35:00|46.73|44.33|45.96|43.56|47.56|45.16|45.96|43.56|0
1695303600000|2023-09-21 13:40:00|46.1|43.7|45.91|43.51|46.82|44.42|45.91|43.51|0
1695303900000|2023-09-21 13:45:00|45.87|43.47|46.09|43.69|46.77|44.37|45.87|43.47|0
1695304200000|2023-09-21 13:50:00|46.27|43.87|45.82|43.42|46.27|43.87|45.38|42.98|0
1695304500000|2023-09-21 13:55:00|45.78|43.38|44.93|42.53|45.78|43.38|44.89|42.49|0
1695304800000|2023-09-21 14:00:00|44.89|42.49|44.75|42.35|45.2|42.8|44.66|42.26|0
1695305100000|2023-09-21 14:05:00|44.71|42.31|46|43.6|46.05|43.65|44.62|42.22|0
1695305400000|2023-09-21 14:10:00|46.09|43.69|45.68|43.28|46.36|43.96|45.51|43.11|0
1695305700000|2023-09-21 14:15:00|45.77|43.37|47.32|44.92|47.41|45.01|45.77|43.37|0
1695306000000|2023-09-21 14:20:00|47.27|44.87|45.51|43.11|47.46|45.06|44.58|42.18|0
1695306300000|2023-09-21 14:25:00|45.47|43.07|46.58|44.18|46.58|44.18|44.49|42.09|0
1695306600000|2023-09-21 14:30:00|46.54|44.14|46.44|44.04|46.81|44.41|46.13|43.73|0
1695306900000|2023-09-21 14:35:00|46.49|44.09|44.98|42.58|47.4|45|44.62|42.22|0
1695307200000|2023-09-21 14:40:00|44.89|42.49|44.22|41.82|45.2|42.8|44.18|41.78|0
1695307500000|2023-09-21 14:45:00|44.13|41.73|43.65|41.25|44.26|41.86|43.43|41.03|0
1695307800000|2023-09-21 14:50:00|43.6|41.2|43.47|41.07|43.73|41.33|43.26|40.86|0
1695308100000|2023-09-21 14:55:00|43.43|41.03|42.86|40.46|43.6|41.2|42.65|40.25|0
1695308400000|2023-09-21 15:00:00|42.82|40.42|43.12|40.72|43.12|40.72|42.78|40.38|0
1695308700000|2023-09-21 15:05:00|43.17|40.77|42.99|40.59|43.6|41.2|42.86|40.46|0
1695309000000|2023-09-21 15:10:00|43.04|40.64|42.52|40.12|43.3|40.9|42.22|39.82|0
1695309300000|2023-09-21 15:15:00|42.56|40.16|42.39|39.99|42.56|40.16|42.01|39.61|0
1695309600000|2023-09-21 15:20:00|42.35|39.95|42.39|39.99|42.9|40.5|42.26|39.86|0
1695309900000|2023-09-21 15:25:00|42.35|39.95|42.26|39.86|42.43|40.03|42.18|39.78|0
1695310200000|2023-09-21 15:30:00|42.22|39.82|43.88|41.48|43.92|41.52|42.18|39.78|0
1695310500000|2023-09-21 15:35:00|43.84|41.44|43.66|41.26|44.06|41.66|43.44|41.04|0
1695310800000|2023-09-21 15:40:00|43.7|41.3|43.66|41.26|43.7|41.3|43.18|40.78|0
1695311100000|2023-09-21 15:45:00|43.62|41.22|44.1|41.7|44.27|41.87|43.62|41.22|0
1695311400000|2023-09-21 15:50:00|44.14|41.74|43.53|41.13|44.27|41.87|43.53|41.13|0
1695311700000|2023-09-21 15:55:00|43.49|41.09|42.35|39.95|43.92|41.52|42.27|39.87|0
1695312000000|2023-09-21 16:00:00|42.39|39.99|41.97|39.57|42.39|39.99|41.88|39.48|0
1695312300000|2023-09-21 16:05:00|42.01|39.61|42.05|39.65|42.09|39.69|41.88|39.48|0
1695312600000|2023-09-21 16:10:00|42.01|39.61|41.71|39.31|42.05|39.65|41.54|39.14|0
1695312900000|2023-09-21 16:15:00|41.67|39.27|42.01|39.61|42.09|39.69|41.54|39.14|0
1695313200000|2023-09-21 16:20:00|41.96|39.56|42.38|39.98|42.47|40.07|41.59|39.19|0
1695313500000|2023-09-21 16:25:00|42.34|39.94|42.42|40.02|42.59|40.19|42.04|39.64|0
1695313800000|2023-09-21 16:30:00|42.51|40.11|43.07|40.67|43.15|40.75|42.29|39.89|0
1695314100000|2023-09-21 16:35:00|43.02|40.62|42.29|39.89|43.02|40.62|42.17|39.77|0
1695314400000|2023-09-21 16:40:00|42.23|39.83|42.34|39.94|42.76|40.36|42.08|39.68|0
1695314700000|2023-09-21 16:45:00|42.38|39.98|42.72|40.32|42.76|40.36|42.34|39.94|0
1695315000000|2023-09-21 16:50:00|42.7|40.3|42.59|40.19|42.98|40.58|42.5|40.1|0
1695315300000|2023-09-21 16:55:00|42.55|40.15|42.08|39.68|42.59|40.19|42.04|39.64|0
1695315600000|2023-09-21 17:00:00|42.04|39.64|42.5|40.1|42.55|40.15|41.95|39.55|0
1695315900000|2023-09-21 17:05:00|42.46|40.06|42.85|40.45|43.06|40.66|42.42|40.02|0
1695316200000|2023-09-21 17:10:00|42.89|40.49|42.57|40.17|43.44|41.04|42.4|40|0
1695316500000|2023-09-21 17:15:00|42.66|40.26|43.55|41.15|43.72|41.32|42.61|40.21|0
1695316800000|2023-09-21 17:20:00|43.5|41.1|43.5|41.1|43.72|41.32|43.29|40.89|0
1695317100000|2023-09-21 17:25:00|43.55|41.15|42.66|40.26|43.97|41.57|42.66|40.26|0
1695317400000|2023-09-21 17:30:00|42.71|40.31|42.62|40.22|43.1|40.7|42.62|40.22|0
1695317700000|2023-09-21 17:35:00|42.58|40.18|42.62|40.22|43.14|40.74|42.58|40.18|0
1695318000000|2023-09-21 17:40:00|42.58|40.18|42.45|40.05|43.05|40.65|42.28|39.88|0
1695318300000|2023-09-21 17:45:00|42.49|40.09|42.41|40.01|42.75|40.35|41.92|39.52|0
1695318600000|2023-09-21 17:50:00|42.46|40.06|42.37|39.97|42.63|40.23|42.2|39.8|0
1695318900000|2023-09-21 17:55:00|42.41|40.01|42.2|39.8|42.41|40.01|41.98|39.58|0
1695319200000|2023-09-21 18:00:00|42.24|39.84|41.64|39.24|42.28|39.88|41.64|39.24|0
1695319500000|2023-09-21 18:05:00|41.6|39.2|41.56|39.16|42.11|39.71|41.56|39.16|0
1695319800000|2023-09-21 18:10:00|41.51|39.11|41.34|38.94|42.02|39.62|41.34|38.94|0
1695320100000|2023-09-21 18:15:00|41.3|38.9|41.13|38.73|41.43|39.03|41.01|38.61|0
1695320400000|2023-09-21 18:20:00|41.18|38.78|41.05|38.65|41.26|38.86|40.92|38.52|0
1695320700000|2023-09-21 18:25:00|41.09|38.69|40.34|37.94|41.13|38.73|40.34|37.94|0
1695321000000|2023-09-21 18:30:00|40.3|37.9|40.17|37.77|40.51|38.11|40.05|37.65|0
1695321300000|2023-09-21 18:35:00|40.22|37.82|40.71|38.31|41|38.6|40.13|37.73|0
1695321600000|2023-09-21 18:40:00|40.67|38.27|41.01|38.61|41.09|38.69|40.44|38.04|0
1695321900000|2023-09-21 18:45:00|41.05|38.65|40.63|38.23|41.13|38.73|40.63|38.23|0
1695322200000|2023-09-21 18:50:00|40.67|38.27|40.67|38.27|40.71|38.31|40.3|37.9|0
1695322500000|2023-09-21 18:55:00|40.63|38.23|40.22|37.82|40.71|38.31|40.17|37.77|0
1695322800000|2023-09-21 19:00:00|40.26|37.86|40.79|38.39|41.08|38.68|39.94|37.54|0
1695323100000|2023-09-21 19:05:00|40.83|38.43|40.5|38.1|40.87|38.47|40.29|37.89|0
1695323400000|2023-09-21 19:10:00|40.54|38.14|39.96|37.56|40.62|38.22|39.8|37.4|0
1695323700000|2023-09-21 19:15:00|39.92|37.52|39.81|37.41|40.52|38.12|39.26|36.86|0
1695324000000|2023-09-21 19:20:00|39.77|37.37|39.97|37.57|40.22|37.82|39.77|37.37|0
1695324300000|2023-09-21 19:25:00|39.93|37.53|39.2|36.8|40.05|37.65|39|36.6|0
1695324600000|2023-09-21 19:30:00|39.16|36.76|38.88|36.48|39.36|36.96|38.56|36.16|0
1695324900000|2023-09-21 19:35:00|38.84|36.44|39.2|36.8|39.6|37.2|38.84|36.44|0
1695325200000|2023-09-21 19:40:00|39.28|36.88|39.32|36.92|39.56|37.16|38.8|36.4|0
1695325500000|2023-09-21 19:45:00|39.28|36.88|39.08|36.68|39.56|37.16|39.08|36.68|0
1695325800000|2023-09-21 19:50:00|38.84|36.44|38.88|36.48|39|36.6|38.44|36.04|0
1695326100000|2023-09-21 19:55:00|38.92|36.52|37.88|35.48|38.92|36.52|37.81|35.41|0
1695326400000|2023-09-21 20:00:00|37.81|35.41|37.57|35.17|38.36|35.96|37.46|35.06|0
1695326700000|2023-09-21 20:05:00|37.61|35.21|37.84|35.44|37.92|35.52|37.57|35.17|0
1695327000000|2023-09-21 20:10:00|37.81|35.41|37.57|35.17|37.84|35.44|37.53|35.13|0
1695327300000|2023-09-21 20:15:00|37.63|35.03|37.51|34.91|37.75|35.15|37.48|34.88|0
1695327600000|2023-09-21 20:20:00|37.48|34.88|37.28|34.68|37.48|34.88|37.24|34.64|0
1695327900000|2023-09-21 20:25:00|37.32|34.72|37.24|34.64|37.32|34.72|37.2|34.6|0
1695328200000|2023-09-21 20:30:00|37.2|34.6|37.43|34.83|37.43|34.83|37.16|34.56|0
1695328500000|2023-09-21 20:35:00|37.4|34.8|37.63|35.03|37.67|35.07|37.4|34.8|0
1695328800000|2023-09-21 20:40:00|37.59|34.99|37.2|34.6|37.59|34.99|37.2|34.6|0
1695329100000|2023-09-21 20:45:00|37.24|34.64|37.28|34.68|37.32|34.72|37.24|34.64|0
1695329400000|2023-09-21 20:50:00|37.32|34.72|37.28|34.68|37.35|34.75|37.24|34.64|0
1695329700000|2023-09-21 20:55:00|37.26|34.66|37.45|34.85|37.49|34.89|37.24|34.64|0
1695330000000|2023-09-21 21:00:00|37.46|34.86|37.43|34.83|37.46|34.86|37.38|34.78|0
1695330300000|2023-09-21 21:05:00|37.4|34.8|37.46|34.86|37.46|34.86|37.35|34.75|0
1695330600000|2023-09-21 21:10:00|37.44|34.84|37.38|34.78|37.46|34.86|37.35|34.75|0
1695330900000|2023-09-21 21:15:00|37.35|34.75|37.36|34.76|37.38|34.78|37.25|34.65|0
1695331200000|2023-09-21 21:20:00|37.33|34.73|37.4|34.8|37.4|34.8|37.31|34.71|0
1695331500000|2023-09-21 21:25:00|37.45|34.85|37.44|34.84|37.46|34.86|37.4|34.8|0
1695331800000|2023-09-21 21:30:00|37.42|34.82|37.42|34.82|37.49|34.89|37.42|34.82|0
1695332100000|2023-09-21 21:35:00|37.44|34.84|37.31|34.71|37.44|34.84|37.31|34.71|0
1695332400000|2023-09-21 21:40:00|37.33|34.73|37.36|34.76|37.36|34.76|37.33|34.73|0
1695332700000|2023-09-21 21:45:00|37.34|34.74|37.42|34.82|37.44|34.84|37.33|34.73|0
1695333000000|2023-09-21 21:50:00|37.43|34.83|37.41|34.81|37.45|34.85|37.36|34.76|0
1695333300000|2023-09-21 21:55:00|37.45|34.85|37.5|34.9|37.5|34.9|37.41|34.81|0
1695333600000|2023-09-21 22:00:00|37.67|35.07|37.81|35.21|38.09|35.49|37.67|35.07|0
1695333900000|2023-09-21 22:05:00|37.83|35.23|37.85|35.25|37.89|35.29|37.73|35.13|0
1695334200000|2023-09-21 22:10:00|37.89|35.29|38.12|35.52|38.16|35.56|37.89|35.29|0
1695334500000|2023-09-21 22:15:00|38.14|35.54|38.28|35.68|38.28|35.68|38.12|35.52|0
1695334800000|2023-09-21 22:20:00|38.3|35.7|38.36|35.76|38.4|35.8|38.3|35.7|0
1695335100000|2023-09-21 22:25:00|38.32|35.72|38.32|35.72|38.32|35.72|38.16|35.56|0
1695335400000|2023-09-21 22:30:00|38.36|35.76|38.16|35.56|38.36|35.76|38.12|35.52|0
1695335700000|2023-09-21 22:35:00|38.14|35.54|38.2|35.6|38.2|35.6|38.12|35.52|0
1695336000000|2023-09-21 22:40:00|38.16|35.56|38.24|35.64|38.28|35.68|38.16|35.56|0
1695336300000|2023-09-21 22:45:00|38.2|35.6|38.12|35.52|38.2|35.6|38.12|35.52|0
1695336600000|2023-09-21 22:50:00|38.16|35.56|38.16|35.56|38.16|35.56|38.12|35.52|0
1695336900000|2023-09-21 22:55:00|38.2|35.6|38.16|35.56|38.23|35.63|38.16|35.56|0
1695337200000|2023-09-21 23:00:00|38.12|35.52|37.82|35.22|38.19|35.59|37.8|35.2|0
1695337500000|2023-09-21 23:05:00|37.84|35.24|37.84|35.24|38|35.4|37.84|35.24|0
1695337800000|2023-09-21 23:10:00|37.88|35.28|37.92|35.32|37.96|35.36|37.86|35.26|0
1695338100000|2023-09-21 23:15:00|37.88|35.28|37.84|35.24|37.96|35.36|37.84|35.24|0
1695338400000|2023-09-21 23:20:00|37.92|35.32|37.96|35.36|38|35.4|37.88|35.28|0
1695338700000|2023-09-21 23:25:00|37.94|35.34|37.88|35.28|37.96|35.36|37.8|35.2|0
1695339000000|2023-09-21 23:30:00|37.84|35.24|37.88|35.28|37.92|35.32|37.84|35.24|0
1695339300000|2023-09-21 23:35:00|37.84|35.24|38.03|35.43|38.03|35.43|37.84|35.24|0
1695339600000|2023-09-21 23:40:00|37.99|35.39|38.01|35.41|38.03|35.43|37.95|35.35|0
1695339900000|2023-09-21 23:45:00|38.03|35.43|37.91|35.31|38.03|35.43|37.91|35.31|0
1695340200000|2023-09-21 23:50:00|37.87|35.27|37.52|34.92|37.87|35.27|37.41|34.81|0
1695340500000|2023-09-21 23:55:00|37.48|34.88|37.6|35|37.64|35.04|37.48|34.88|0
1695340800000|2023-09-22 00:00:00|37.64|35.04|37.79|35.19|38.03|35.43|37.64|35.04|0
1695341100000|2023-09-22 00:05:00|37.83|35.23|37.95|35.35|37.99|35.39|37.68|35.08|0
1695341400000|2023-09-22 00:10:00|37.87|35.27|37.71|35.11|37.87|35.27|37.68|35.08|0
1695341700000|2023-09-22 00:15:00|37.68|35.08|39.42|36.82|39.42|36.82|37.44|34.84|0
1695342000000|2023-09-22 00:20:00|39.46|36.86|39.46|36.86|39.62|37.02|39.34|36.74|0
1695342300000|2023-09-22 00:25:00|39.42|36.82|39.18|36.58|39.42|36.82|39.18|36.58|0
1695342600000|2023-09-22 00:30:00|39.08|36.68|39.12|36.72|39.24|36.84|38.88|36.48|0
1695342900000|2023-09-22 00:35:00|39.16|36.76|39.16|36.76|39.24|36.84|38.92|36.52|0
1695343200000|2023-09-22 00:40:00|39.14|36.74|39.08|36.68|39.24|36.84|39.08|36.68|0
1695343500000|2023-09-22 00:45:00|39.04|36.64|39.24|36.84|39.24|36.84|39.04|36.64|0
1695343800000|2023-09-22 00:50:00|39.28|36.88|39.52|37.12|39.52|37.12|39.24|36.84|0
1695344100000|2023-09-22 00:55:00|39.48|37.08|39.64|37.24|39.64|37.24|39.48|37.08|0
1695344400000|2023-09-22 01:00:00|39.6|37.2|39.4|37|39.6|37.2|39.32|36.92|0
1695344700000|2023-09-22 01:05:00|39.38|36.98|39.48|37.08|39.52|37.12|39.2|36.8|0
1695345000000|2023-09-22 01:10:00|39.52|37.12|39.43|37.03|39.52|37.12|39.36|36.96|0
1695345300000|2023-09-22 01:15:00|39.39|36.99|39.72|37.32|39.76|37.36|39.39|36.99|0
1695345600000|2023-09-22 01:20:00|39.67|37.27|39.58|37.18|39.92|37.52|39.44|37.04|0
1695345900000|2023-09-22 01:25:00|39.54|37.14|39.62|37.22|39.62|37.22|39.46|37.06|0
1695346200000|2023-09-22 01:30:00|39.58|37.18|39.54|37.14|39.78|37.38|39.46|37.06|0
1695346500000|2023-09-22 01:35:00|39.58|37.18|39.53|37.13|39.62|37.22|39.45|37.05|0
1695346800000|2023-09-22 01:40:00|39.55|37.15|39.74|37.34|39.9|37.5|39.53|37.13|0
1695347100000|2023-09-22 01:45:00|39.65|37.25|39.86|37.46|39.86|37.46|39.65|37.25|0
1695347400000|2023-09-22 01:50:00|39.82|37.42|39.61|37.21|39.82|37.42|39.61|37.21|0
1695347700000|2023-09-22 01:55:00|39.65|37.25|39.69|37.29|39.73|37.33|39.61|37.21|0
1695348000000|2023-09-22 02:00:00|39.73|37.33|39.73|37.33|39.85|37.45|39.69|37.29|0
1695348300000|2023-09-22 02:05:00|39.69|37.29|39.85|37.45|39.89|37.49|39.69|37.29|0
1695348600000|2023-09-22 02:10:00|39.81|37.41|40.01|37.61|40.06|37.66|39.81|37.41|0
1695348900000|2023-09-22 02:15:00|40.05|37.65|40.05|37.65|40.14|37.74|40.01|37.61|0
1695349200000|2023-09-22 02:20:00|40.01|37.61|40.05|37.65|40.05|37.65|39.93|37.53|0
1695349500000|2023-09-22 02:25:00|40.01|37.61|40.03|37.63|40.13|37.73|39.97|37.57|0
1695349800000|2023-09-22 02:30:00|40.05|37.65|39.97|37.57|40.09|37.69|39.93|37.53|0
1695350100000|2023-09-22 02:35:00|40.01|37.61|39.97|37.57|40.05|37.65|39.89|37.49|0
1695350400000|2023-09-22 02:40:00|39.93|37.53|39.93|37.53|39.97|37.57|39.89|37.49|0
1695350700000|2023-09-22 02:45:00|39.97|37.57|39.99|37.59|40.05|37.65|39.93|37.53|0
1695351000000|2023-09-22 02:50:00|40.01|37.61|39.64|37.24|40.01|37.61|39.6|37.2|0
1695351300000|2023-09-22 02:55:00|39.68|37.28|39.64|37.24|39.72|37.32|39.48|37.08|0
1695351600000|2023-09-22 03:00:00|39.68|37.28|39.89|37.49|39.89|37.49|39.56|37.16|0
1695351900000|2023-09-22 03:05:00|39.84|37.44|39.88|37.48|39.93|37.53|39.76|37.36|0
1695352200000|2023-09-22 03:10:00|39.93|37.53|40.09|37.69|40.13|37.73|39.88|37.48|0
1695352500000|2023-09-22 03:15:00|40.13|37.73|40.29|37.89|40.29|37.89|40.09|37.69|0
1695352800000|2023-09-22 03:20:00|40.25|37.85|40.21|37.81|40.29|37.89|40.17|37.77|0
1695353100000|2023-09-22 03:25:00|40.23|37.83|40.29|37.89|40.29|37.89|40.13|37.73|0
1695353400000|2023-09-22 03:30:00|40.33|37.93|40.41|38.01|40.45|38.05|40.29|37.89|0
1695353700000|2023-09-22 03:35:00|40.45|38.05|40.61|38.21|40.66|38.26|40.37|37.97|0
1695354000000|2023-09-22 03:40:00|40.57|38.17|40.53|38.13|40.57|38.17|40.49|38.09|0
1695354300000|2023-09-22 03:45:00|40.49|38.09|40.53|38.13|40.53|38.13|40.37|37.97|0
1695354600000|2023-09-22 03:50:00|40.49|38.09|40.53|38.13|40.61|38.21|40.45|38.05|0
1695354900000|2023-09-22 03:55:00|40.57|38.17|40.53|38.13|40.69|38.29|40.53|38.13|0
1695355200000|2023-09-22 04:00:00|40.49|38.09|40.57|38.17|40.57|38.17|40.45|38.05|0
1695355500000|2023-09-22 04:05:00|40.61|38.21|40.77|38.37|40.77|38.37|40.57|38.17|0
1695355800000|2023-09-22 04:10:00|40.81|38.41|40.77|38.37|40.81|38.41|40.73|38.33|0
1695356100000|2023-09-22 04:15:00|40.73|38.33|40.65|38.25|40.75|38.35|40.65|38.25|0
1695356400000|2023-09-22 04:20:00|40.61|38.21|40.61|38.21|40.65|38.25|40.53|38.13|0
1695356700000|2023-09-22 04:25:00|40.57|38.17|40.57|38.17|40.65|38.25|40.57|38.17|0
1695357000000|2023-09-22 04:30:00|40.52|38.12|40.48|38.08|40.57|38.17|40.44|38.04|0
1695357300000|2023-09-22 04:35:00|40.44|38.04|40.52|38.12|40.56|38.16|40.44|38.04|0
1695357600000|2023-09-22 04:40:00|40.56|38.16|40.48|38.08|40.56|38.16|40.44|38.04|0
1695357900000|2023-09-22 04:45:00|40.44|38.04|40.48|38.08|40.56|38.16|40.44|38.04|0
1695358200000|2023-09-22 04:50:00|40.52|38.12|40.68|38.28|40.73|38.33|40.44|38.04|0
1695358500000|2023-09-22 04:55:00|40.64|38.24|40.68|38.28|40.68|38.28|40.64|38.24|0
1695358800000|2023-09-22 05:00:00|40.64|38.24|40.56|38.16|40.68|38.28|40.56|38.16|0
1695359100000|2023-09-22 05:05:00|40.6|38.2|40.68|38.28|40.77|38.37|40.52|38.12|0
1695359400000|2023-09-22 05:10:00|40.72|38.32|40.6|38.2|40.76|38.36|40.6|38.2|0
1695359700000|2023-09-22 05:15:00|40.64|38.24|40.52|38.12|40.68|38.28|40.52|38.12|0
1695360000000|2023-09-22 05:20:00|40.48|38.08|40.64|38.24|40.64|38.24|40.48|38.08|0
1695360300000|2023-09-22 05:25:00|40.6|38.2|40.56|38.16|40.68|38.28|40.47|38.07|0
1695360600000|2023-09-22 05:30:00|40.52|38.12|40.6|38.2|40.64|38.24|40.52|38.12|0
1695360900000|2023-09-22 05:35:00|40.56|38.16|40.64|38.24|40.72|38.32|40.56|38.16|0
1695361200000|2023-09-22 05:40:00|40.68|38.28|40.92|38.52|40.97|38.57|40.64|38.24|0
1695361500000|2023-09-22 05:45:00|40.97|38.57|41.01|38.61|41.09|38.69|40.97|38.57|0
1695361800000|2023-09-22 05:50:00|41.05|38.65|40.92|38.52|41.05|38.65|40.84|38.44|0
1695362100000|2023-09-22 05:55:00|40.88|38.48|40.84|38.44|40.96|38.56|40.8|38.4|0
1695362400000|2023-09-22 06:00:00|40.8|38.4|40.76|38.36|40.84|38.44|40.59|38.19|0
1695362700000|2023-09-22 06:05:00|40.8|38.4|41|38.6|41.09|38.69|40.76|38.36|0
1695363000000|2023-09-22 06:10:00|41.05|38.65|40.88|38.48|41.09|38.69|40.8|38.4|0
1695363300000|2023-09-22 06:15:00|40.92|38.52|40.38|37.98|41.09|38.69|40.38|37.98|0
1695363600000|2023-09-22 06:20:00|40.4|38|40.26|37.86|40.4|38|40.18|37.78|0
1695363900000|2023-09-22 06:25:00|40.3|37.9|40.51|38.11|40.51|38.11|40.18|37.78|0
1695364200000|2023-09-22 06:30:00|40.42|38.02|40.38|37.98|40.51|38.11|40.38|37.98|0
1695364500000|2023-09-22 06:35:00|40.34|37.94|40.14|37.74|40.5|38.1|40.14|37.74|0
1695364800000|2023-09-22 06:40:00|40.18|37.78|40.26|37.86|40.26|37.86|40.09|37.69|0
1695365100000|2023-09-22 06:45:00|40.3|37.9|40.13|37.73|40.3|37.9|40.13|37.73|0
1695365400000|2023-09-22 06:50:00|40.09|37.69|40.13|37.73|40.21|37.81|40.05|37.65|0
1695365700000|2023-09-22 06:55:00|40.09|37.69|40.13|37.73|40.4|38|40.09|37.69|0
1695366000000|2023-09-22 07:00:00|40.01|37.61|39.97|37.57|40.01|37.61|39.32|36.92|0
1695366300000|2023-09-22 07:05:00|40.01|37.61|39.85|37.45|40.34|37.94|39.56|37.16|0
1695366600000|2023-09-22 07:10:00|39.89|37.49|40.25|37.85|40.25|37.85|39.72|37.32|0
1695366900000|2023-09-22 07:15:00|40.29|37.89|40.58|38.18|40.66|38.26|40.05|37.65|0
1695367200000|2023-09-22 07:20:00|40.54|38.14|40.01|37.61|40.58|38.18|39.92|37.52|0
1695367500000|2023-09-22 07:25:00|39.97|37.57|39.92|37.52|39.97|37.57|39.44|37.04|0
1695367800000|2023-09-22 07:30:00|40.05|37.65|39.8|37.4|40.45|38.05|39.8|37.4|0
1695368100000|2023-09-22 07:35:00|39.92|37.52|39.72|37.32|40.21|37.81|39.72|37.32|0
1695368400000|2023-09-22 07:40:00|39.74|37.34|39.96|37.56|40.08|37.68|39.68|37.28|0
1695368700000|2023-09-22 07:45:00|40|37.6|40.25|37.85|40.25|37.85|39.92|37.52|0
1695369000000|2023-09-22 07:50:00|40.29|37.89|39.6|37.2|40.37|37.97|39.56|37.16|0
1695369300000|2023-09-22 07:55:00|39.56|37.16|39.43|37.03|39.68|37.28|39.35|36.95|0
1695369600000|2023-09-22 08:00:00|39.47|37.07|39.23|36.83|39.51|37.11|39.03|36.63|0
1695369900000|2023-09-22 08:05:00|39.21|36.81|39.43|37.03|39.47|37.07|38.95|36.55|0
1695370200000|2023-09-22 08:10:00|39.35|36.95|39.63|37.23|39.88|37.48|39.19|36.79|0
1695370500000|2023-09-22 08:15:00|39.59|37.19|39.96|37.56|40.08|37.68|39.59|37.19|0
1695370800000|2023-09-22 08:20:00|40|37.6|39.71|37.31|40|37.6|39.63|37.23|0
1695371100000|2023-09-22 08:25:00|39.67|37.27|39.51|37.11|39.67|37.27|39.35|36.95|0
1695371400000|2023-09-22 08:30:00|39.43|37.03|39.85|37.45|39.91|37.51|39.31|36.91|0
1695371700000|2023-09-22 08:35:00|39.83|37.43|40.08|37.68|40.08|37.68|39.71|37.31|0
1695372000000|2023-09-22 08:40:00|40.12|37.72|40.08|37.68|40.2|37.8|39.99|37.59|0
1695372300000|2023-09-22 08:45:00|40.03|37.63|39.59|37.19|40.08|37.68|39.51|37.11|0
1695372600000|2023-09-22 08:50:00|39.67|37.27|39.83|37.43|39.91|37.51|39.59|37.19|0
1695372900000|2023-09-22 08:55:00|39.79|37.39|39.83|37.43|39.91|37.51|39.59|37.19|0
1695373200000|2023-09-22 09:00:00|39.79|37.39|39.51|37.11|39.91|37.51|39.51|37.11|0
1695373500000|2023-09-22 09:05:00|39.46|37.06|39.59|37.19|39.67|37.27|39.38|36.98|0
1695373800000|2023-09-22 09:10:00|39.54|37.14|39.83|37.43|39.87|37.47|39.46|37.06|0
1695374100000|2023-09-22 09:15:00|39.87|37.47|39.72|37.32|39.99|37.59|39.66|37.26|0
1695374400000|2023-09-22 09:20:00|39.7|37.3|39.74|37.34|39.83|37.43|39.58|37.18|0
1695374700000|2023-09-22 09:25:00|39.66|37.26|39.78|37.38|39.89|37.49|39.62|37.22|0
1695375000000|2023-09-22 09:30:00|39.74|37.34|40.15|37.75|40.15|37.75|39.74|37.34|0
1695375300000|2023-09-22 09:35:00|40.17|37.77|40.23|37.83|40.41|38.01|40.15|37.75|0
1695375600000|2023-09-22 09:40:00|40.27|37.87|40.23|37.83|40.39|37.99|40.19|37.79|0
1695375900000|2023-09-22 09:45:00|40.27|37.87|40.52|38.12|40.52|38.12|40.27|37.87|0
1695376200000|2023-09-22 09:50:00|40.48|38.08|40.52|38.12|40.6|38.2|40.39|37.99|0
1695376500000|2023-09-22 09:55:00|40.56|38.16|40.51|38.11|40.68|38.28|40.51|38.11|0
1695376800000|2023-09-22 10:00:00|40.56|38.16|40.31|37.91|40.6|38.2|40.31|37.91|0
1695377100000|2023-09-22 10:05:00|40.35|37.95|40.39|37.99|40.47|38.07|40.23|37.83|0
1695377400000|2023-09-22 10:10:00|40.35|37.95|40.31|37.91|40.47|38.07|40.31|37.91|0
1695377700000|2023-09-22 10:15:00|40.35|37.95|40.22|37.82|40.39|37.99|40.06|37.66|0
1695378000000|2023-09-22 10:20:00|40.2|37.8|40.02|37.62|40.22|37.82|39.98|37.58|0
1695378300000|2023-09-22 10:25:00|40.06|37.66|40.06|37.66|40.08|37.68|39.9|37.5|0
1695378600000|2023-09-22 10:30:00|40.1|37.7|40.02|37.62|40.1|37.7|39.94|37.54|0
1695378900000|2023-09-22 10:35:00|40.06|37.66|40.06|37.66|40.14|37.74|39.98|37.58|0
1695379200000|2023-09-22 10:40:00|40.02|37.62|40.39|37.99|40.43|38.03|39.98|37.58|0
1695379500000|2023-09-22 10:45:00|40.43|38.03|40.55|38.15|40.59|38.19|40.34|37.94|0
1695379800000|2023-09-22 10:50:00|40.59|38.19|40.47|38.07|40.75|38.35|40.47|38.07|0
1695380100000|2023-09-22 10:55:00|40.51|38.11|40.26|37.86|40.55|38.15|40.22|37.82|0
1695380400000|2023-09-22 11:00:00|40.3|37.9|39.93|37.53|40.34|37.94|39.93|37.53|0
1695380700000|2023-09-22 11:05:00|39.89|37.49|39.93|37.53|40.1|37.7|39.69|37.29|0
1695381000000|2023-09-22 11:10:00|39.89|37.49|39.97|37.57|40.01|37.61|39.73|37.33|0
1695381300000|2023-09-22 11:15:00|39.93|37.53|39.93|37.53|40.01|37.61|39.85|37.45|0
1695381600000|2023-09-22 11:20:00|39.89|37.49|40.26|37.86|40.26|37.86|39.89|37.49|0
1695381900000|2023-09-22 11:25:00|40.22|37.82|39.97|37.57|40.3|37.9|39.97|37.57|0
1695382200000|2023-09-22 11:30:00|40.01|37.61|39.97|37.57|40.09|37.69|39.93|37.53|0
1695382500000|2023-09-22 11:35:00|40.01|37.61|40.29|37.89|40.29|37.89|40.01|37.61|0
1695382800000|2023-09-22 11:40:00|40.25|37.85|40.17|37.77|40.34|37.94|40.09|37.69|0
1695383100000|2023-09-22 11:45:00|40.21|37.81|40.25|37.85|40.33|37.93|39.93|37.53|0
1695383400000|2023-09-22 11:50:00|40.29|37.89|40.33|37.93|40.38|37.98|40.25|37.85|0
1695383700000|2023-09-22 11:55:00|40.37|37.97|40.29|37.89|40.42|38.02|40.25|37.85|0
1695384000000|2023-09-22 12:00:00|40.33|37.93|40.03|37.63|41.03|38.63|39.7|37.3|0
1695384300000|2023-09-22 12:05:00|40.07|37.67|39.99|37.59|40.11|37.71|39.78|37.38|0
1695384600000|2023-09-22 12:10:00|39.95|37.55|40.27|37.87|40.31|37.91|39.86|37.46|0
1695384900000|2023-09-22 12:15:00|40.25|37.85|40.23|37.83|40.36|37.96|40.07|37.67|0
1695385200000|2023-09-22 12:20:00|40.19|37.79|40.48|38.08|40.6|38.2|40.15|37.75|0
1695385500000|2023-09-22 12:25:00|40.52|38.12|40.6|38.2|40.73|38.33|40.48|38.08|0
1695385800000|2023-09-22 12:30:00|40.56|38.16|40.35|37.95|40.73|38.33|40.31|37.91|0
1695386100000|2023-09-22 12:35:00|40.31|37.91|40.31|37.91|40.39|37.99|40.27|37.87|0
1695386400000|2023-09-22 12:40:00|40.35|37.95|40.35|37.95|40.48|38.08|40.27|37.87|0
1695386700000|2023-09-22 12:45:00|40.39|37.99|40.26|37.86|40.43|38.03|40.26|37.86|0
1695387000000|2023-09-22 12:50:00|40.22|37.82|40.34|37.94|40.38|37.98|40.14|37.74|0
1695387300000|2023-09-22 12:55:00|40.3|37.9|40.3|37.9|40.34|37.94|40.1|37.7|0
1695387600000|2023-09-22 13:00:00|40.34|37.94|40.38|37.98|40.51|38.11|40.3|37.9|0
1695387900000|2023-09-22 13:05:00|40.34|37.94|40.38|37.98|40.55|38.15|40.22|37.82|0
1695388200000|2023-09-22 13:10:00|40.34|37.94|40.22|37.82|40.46|38.06|40.17|37.77|0
1695388500000|2023-09-22 13:15:00|40.26|37.86|40.09|37.69|40.26|37.86|40.05|37.65|0
1695388800000|2023-09-22 13:20:00|40.05|37.65|40.09|37.69|40.34|37.94|40.01|37.61|0
1695389100000|2023-09-22 13:25:00|40.05|37.65|39.52|37.12|40.05|37.65|39.32|36.92|0
1695389400000|2023-09-22 13:30:00|39.56|37.16|38.95|36.55|39.82|37.42|38.88|36.48|0
1695389700000|2023-09-22 13:35:00|39.04|36.64|38.47|36.07|40|37.6|38.43|36.03|0
1695390000000|2023-09-22 13:40:00|38.59|36.19|38.11|35.71|38.59|36.19|37.84|35.44|0
1695390300000|2023-09-22 13:45:00|38.09|35.69|38.71|36.31|38.95|36.55|38.09|35.69|0
1695390600000|2023-09-22 13:50:00|38.75|36.35|37.89|35.49|38.75|36.35|37.68|35.28|0
1695390900000|2023-09-22 13:55:00|37.91|35.51|38.87|36.47|38.87|36.47|37.8|35.4|0
1695391200000|2023-09-22 14:00:00|38.91|36.51|39.07|36.67|39.27|36.87|38.27|35.87|0
1695391500000|2023-09-22 14:05:00|39.15|36.75|39.55|37.15|39.96|37.56|39.03|36.63|0
1695391800000|2023-09-22 14:10:00|39.51|37.11|38.47|36.07|39.63|37.23|38.47|36.07|0
1695392100000|2023-09-22 14:15:00|38.51|36.11|38.86|36.46|38.86|36.46|38.11|35.71|0
1695392400000|2023-09-22 14:20:00|38.82|36.42|39.59|37.19|39.67|37.27|38.5|36.1|0
1695392700000|2023-09-22 14:25:00|39.55|37.15|39.39|36.99|39.55|37.15|38.82|36.42|0
1695393000000|2023-09-22 14:30:00|39.35|36.95|40.84|38.44|40.84|38.44|39.16|36.76|0
1695393300000|2023-09-22 14:35:00|40.92|38.52|40.63|38.23|41.13|38.73|40.59|38.19|0
1695393600000|2023-09-22 14:40:00|40.59|38.19|40.67|38.27|40.67|38.27|40.1|37.7|0
1695393900000|2023-09-22 14:45:00|40.71|38.31|40.67|38.27|40.96|38.56|40.55|38.15|0
1695394200000|2023-09-22 14:50:00|40.63|38.23|40.8|38.4|41.09|38.69|40.42|38.02|0
1695394500000|2023-09-22 14:55:00|40.84|38.44|41.25|38.85|41.47|39.07|40.84|38.44|0
1695394800000|2023-09-22 15:00:00|41.34|38.94|40.75|38.35|41.46|39.06|40.67|38.27|0
1695395100000|2023-09-22 15:05:00|40.71|38.31|40.38|37.98|41.09|38.69|40.38|37.98|0
1695395400000|2023-09-22 15:10:00|40.42|38.02|40.46|38.06|40.5|38.1|40.09|37.69|0
1695395700000|2023-09-22 15:15:00|40.42|38.02|40.67|38.27|41|38.6|40.38|37.98|0
1695396000000|2023-09-22 15:20:00|40.71|38.31|40.92|38.52|41|38.6|40.5|38.1|0
1695396300000|2023-09-22 15:25:00|40.96|38.56|41.49|39.09|41.53|39.13|40.83|38.43|0
1695396600000|2023-09-22 15:30:00|41.53|39.13|41.28|38.88|41.53|39.13|41.15|38.75|0
1695396900000|2023-09-22 15:35:00|41.32|38.92|41.79|39.39|41.79|39.39|41.32|38.92|0
1695397200000|2023-09-22 15:40:00|41.83|39.43|40.5|38.1|41.83|39.43|40.42|38.02|0
1695397500000|2023-09-22 15:45:00|40.46|38.06|40.25|37.85|40.71|38.31|40.21|37.81|0
1695397800000|2023-09-22 15:50:00|40.29|37.89|39.88|37.48|40.54|38.14|39.8|37.4|0
1695398100000|2023-09-22 15:55:00|39.96|37.56|39.39|36.99|40.09|37.69|39.39|36.99|0
1695398400000|2023-09-22 16:00:00|39.31|36.91|39.31|36.91|39.59|37.19|39.19|36.79|0
1695398700000|2023-09-22 16:05:00|39.27|36.87|39.31|36.91|39.55|37.15|38.98|36.58|0
1695399000000|2023-09-22 16:10:00|39.27|36.87|39.87|37.47|39.91|37.51|38.99|36.59|0
1695399300000|2023-09-22 16:15:00|39.83|37.43|40.49|38.09|40.57|38.17|39.71|37.31|0
1695399600000|2023-09-22 16:20:00|40.53|38.13|40.45|38.05|40.7|38.3|40.28|37.88|0
1695399900000|2023-09-22 16:25:00|40.36|37.96|40.28|37.88|40.49|38.09|40.12|37.72|0
1695400200000|2023-09-22 16:30:00|40.32|37.92|40.49|38.09|40.7|38.3|40.12|37.72|0
1695400500000|2023-09-22 16:35:00|40.53|38.13|40.94|38.54|40.99|38.59|40.4|38|0
1695400800000|2023-09-22 16:40:00|40.99|38.59|40.99|38.59|41.11|38.71|40.9|38.5|0
1695401100000|2023-09-22 16:45:00|41.03|38.63|40.86|38.46|41.11|38.71|40.69|38.29|0
1695401400000|2023-09-22 16:50:00|40.82|38.42|40.73|38.33|40.9|38.5|40.65|38.25|0
1695401700000|2023-09-22 16:55:00|40.78|38.38|40.57|38.17|41.07|38.67|40.53|38.13|0
1695402000000|2023-09-22 17:00:00|40.61|38.21|40.48|38.08|40.65|38.25|40.32|37.92|0
1695402300000|2023-09-22 17:05:00|40.52|38.12|40.03|37.63|40.65|38.25|40.03|37.63|0
1695402600000|2023-09-22 17:10:00|40.07|37.67|39.86|37.46|40.32|37.92|39.78|37.38|0
1695402900000|2023-09-22 17:15:00|39.91|37.51|39.42|37.02|39.91|37.51|39.33|36.93|0
1695403200000|2023-09-22 17:20:00|39.29|36.89|38.53|36.13|39.29|36.89|38.21|35.81|0
1695403500000|2023-09-22 17:25:00|38.61|36.21|39.21|36.81|39.25|36.85|38.27|35.87|0
1695403800000|2023-09-22 17:30:00|39.17|36.77|38.85|36.45|39.17|36.77|38.57|36.17|0
1695404100000|2023-09-22 17:35:00|38.89|36.49|38.21|35.81|39.25|36.85|37.9|35.5|0
1695404400000|2023-09-22 17:40:00|38.17|35.77|38.33|35.93|39.03|36.63|38.01|35.61|0
1695404700000|2023-09-22 17:45:00|38.21|35.81|38.29|35.89|38.56|36.16|38.05|35.65|0
1695405000000|2023-09-22 17:50:00|38.33|35.93|38.8|36.4|39.04|36.64|38.25|35.85|0
1695405300000|2023-09-22 17:55:00|38.84|36.44|38.68|36.28|39.2|36.8|38.68|36.28|0
1695405600000|2023-09-22 18:00:00|38.72|36.32|38.6|36.2|39|36.6|38.36|35.96|0
1695405900000|2023-09-22 18:05:00|38.64|36.24|38.56|36.16|38.8|36.4|38.36|35.96|0
1695406200000|2023-09-22 18:10:00|38.52|36.12|37.58|35.18|38.52|36.12|37.5|35.1|0
1695406500000|2023-09-22 18:15:00|37.54|35.14|37.15|34.75|37.77|35.37|37|34.6|0
1695406800000|2023-09-22 18:20:00|37.19|34.79|37.45|35.05|38.51|36.11|37.06|34.66|0
1695407100000|2023-09-22 18:25:00|37.41|35.01|37.21|34.81|37.88|35.48|37.21|34.81|0
1695407400000|2023-09-22 18:30:00|37.14|34.74|37.49|35.09|37.6|35.2|36.87|34.47|0
1695407700000|2023-09-22 18:35:00|37.45|35.05|36.56|34.16|37.64|35.24|36.45|34.05|0
1695408000000|2023-09-22 18:40:00|36.53|34.13|36.18|33.78|36.72|34.32|36.18|33.78|0
1695408300000|2023-09-22 18:45:00|36.14|33.74|36.79|34.39|36.79|34.39|36.11|33.71|0
1695408600000|2023-09-22 18:50:00|36.83|34.43|36.79|34.39|36.98|34.58|36.56|34.16|0
1695408900000|2023-09-22 18:55:00|36.75|34.35|36.83|34.43|37.06|34.66|36.56|34.16|0
1695409200000|2023-09-22 19:00:00|36.87|34.47|37.8|35.4|38.27|35.87|36.68|34.28|0
1695409500000|2023-09-22 19:05:00|37.76|35.36|39.39|36.99|39.43|37.03|37.68|35.28|0
1695409800000|2023-09-22 19:10:00|39.55|37.15|39.35|36.95|39.59|37.19|39.11|36.71|0
1695410100000|2023-09-22 19:15:00|39.47|37.07|38.58|36.18|40.05|37.65|38.19|35.79|0
1695410400000|2023-09-22 19:20:00|38.54|36.14|38.82|36.42|39.31|36.91|38.15|35.75|0
1695410700000|2023-09-22 19:25:00|38.86|36.46|38.38|35.98|38.95|36.55|38.38|35.98|0
1695411000000|2023-09-22 19:30:00|38.42|36.02|37.68|35.28|38.66|36.26|37.37|34.97|0
1695411300000|2023-09-22 19:35:00|37.6|35.2|37.6|35.2|37.83|35.43|37.44|35.04|0
1695411600000|2023-09-22 19:40:00|37.64|35.24|36.05|33.65|37.67|35.27|36.02|33.62|0
1695411900000|2023-09-22 19:45:00|35.98|33.58|35.6|33.2|36.51|34.11|35.23|32.83|0
1695412200000|2023-09-22 19:50:00|35.56|33.16|36.26|33.86|36.48|34.08|34.21|31.81|0
1695412500000|2023-09-22 19:55:00|36.37|33.97|36.29|33.89|37.13|34.73|36.29|33.89|0
1695412800000|2023-09-22 20:00:00|36.25|33.85|36.6|34.2|37.29|34.89|36.25|33.85|0
1695413100000|2023-09-22 20:05:00|36.56|34.16|36.9|34.5|37.05|34.65|36.52|34.12|0
1695413400000|2023-09-22 20:10:00|36.86|34.46|37.09|34.69|37.28|34.88|36.82|34.42|0
1695601500000|2023-09-25 00:25:00|37.04|34.44|37.06|34.46|37.08|34.48|36.96|34.36|0
1695604500000|2023-09-25 01:15:00|37.63|35.23|37.67|35.27|37.67|35.27|37.63|35.23|0
1695604800000|2023-09-25 01:20:00|37.63|35.23|37.82|35.42|37.82|35.42|37.59|35.19|0
1695605100000|2023-09-25 01:25:00|37.8|35.4|37.7|35.3|37.86|35.46|37.59|35.19|0
1695605400000|2023-09-25 01:30:00|37.66|35.26|37.9|35.5|37.9|35.5|37.63|35.23|0
1695605700000|2023-09-25 01:35:00|37.86|35.46|37.94|35.54|38.17|35.77|37.86|35.46|0
1695606000000|2023-09-25 01:40:00|37.9|35.5|37.66|35.26|37.98|35.58|37.62|35.22|0
1695606300000|2023-09-25 01:45:00|37.62|35.22|37.82|35.42|37.93|35.53|37.62|35.22|0
1695606600000|2023-09-25 01:50:00|37.78|35.38|37.7|35.3|37.9|35.5|37.7|35.3|0
1695606900000|2023-09-25 01:55:00|37.66|35.26|37.62|35.22|37.7|35.3|37.58|35.18|0
1695607200000|2023-09-25 02:00:00|37.66|35.26|37.58|35.18|37.85|35.45|37.54|35.14|0
1695607500000|2023-09-25 02:05:00|37.54|35.14|37.66|35.26|37.74|35.34|37.54|35.14|0
1695607800000|2023-09-25 02:10:00|37.7|35.3|37.89|35.49|37.93|35.53|37.58|35.18|0
1695608100000|2023-09-25 02:15:00|37.93|35.53|37.97|35.57|38.01|35.61|37.81|35.41|0
1695608400000|2023-09-25 02:20:00|38.01|35.61|37.93|35.53|38.05|35.65|37.89|35.49|0
1695608700000|2023-09-25 02:25:00|37.89|35.49|37.97|35.57|38.05|35.65|37.85|35.45|0
1695609000000|2023-09-25 02:30:00|38.01|35.61|38.12|35.72|38.12|35.72|37.97|35.57|0
1695609300000|2023-09-25 02:35:00|38.16|35.76|38.24|35.84|38.24|35.84|38.08|35.68|0
1695609600000|2023-09-25 02:40:00|38.2|35.8|38.2|35.8|38.24|35.84|38.08|35.68|0
1695609900000|2023-09-25 02:45:00|38.22|35.82|38.28|35.88|38.32|35.92|38.2|35.8|0
1695610200000|2023-09-25 02:50:00|38.32|35.92|38.2|35.8|38.32|35.92|38.16|35.76|0
1695610500000|2023-09-25 02:55:00|38.16|35.76|38.24|35.84|38.24|35.84|38.16|35.76|0
1695610800000|2023-09-25 03:00:00|38.28|35.88|38.28|35.88|38.32|35.92|38.2|35.8|0
1695611100000|2023-09-25 03:05:00|38.24|35.84|38.43|36.03|38.51|36.11|38.24|35.84|0
1695611400000|2023-09-25 03:10:00|38.39|35.99|38.43|36.03|38.51|36.11|38.32|35.92|0
1695611700000|2023-09-25 03:15:00|38.39|35.99|38.43|36.03|38.43|36.03|38.35|35.95|0
1695612000000|2023-09-25 03:20:00|38.39|35.99|38.47|36.07|38.47|36.07|38.35|35.95|0
1695612300000|2023-09-25 03:25:00|38.51|36.11|38.59|36.19|38.63|36.23|38.47|36.07|0
1695612600000|2023-09-25 03:30:00|38.55|36.15|38.35|35.95|38.59|36.19|38.35|35.95|0
1695612900000|2023-09-25 03:35:00|38.39|35.99|38.35|35.95|38.43|36.03|38.31|35.91|0
1695613200000|2023-09-25 03:40:00|38.31|35.91|38.43|36.03|38.43|36.03|38.31|35.91|0
1695613500000|2023-09-25 03:45:00|38.47|36.07|38.35|35.95|38.47|36.07|38.35|35.95|0
1695613800000|2023-09-25 03:50:00|38.39|35.99|38.43|36.03|38.43|36.03|38.39|35.99|0
1695614100000|2023-09-25 03:55:00|38.47|36.07|38.43|36.03|38.47|36.07|38.39|35.99|0
1695614400000|2023-09-25 04:00:00|38.39|35.99|38.39|35.99|38.43|36.03|38.39|35.99|0
1695614700000|2023-09-25 04:05:00|38.43|36.03|38.5|36.1|38.5|36.1|38.39|35.99|0
1695615000000|2023-09-25 04:10:00|38.47|36.07|38.46|36.06|38.47|36.07|38.39|35.99|0
1695615300000|2023-09-25 04:15:00|38.42|36.02|38.5|36.1|38.5|36.1|38.42|36.02|0
1695615600000|2023-09-25 04:20:00|38.54|36.14|38.5|36.1|38.54|36.14|38.5|36.1|0
1695615900000|2023-09-25 04:25:00|38.52|36.12|38.58|36.18|38.58|36.18|38.52|36.12|0
1695616200000|2023-09-25 04:30:00|38.54|36.14|38.46|36.06|38.58|36.18|38.46|36.06|0
1695616500000|2023-09-25 04:35:00|38.42|36.02|38.46|36.06|38.46|36.06|38.19|35.79|0
1695616800000|2023-09-25 04:40:00|38.42|36.02|38.3|35.9|38.42|36.02|38.26|35.86|0
1695617100000|2023-09-25 04:45:00|38.32|35.92|38.3|35.9|38.38|35.98|38.3|35.9|0
1695617400000|2023-09-25 04:50:00|38.34|35.94|38.42|36.02|38.46|36.06|38.34|35.94|0
1695617700000|2023-09-25 04:55:00|38.38|35.98|38.38|35.98|38.46|36.06|38.38|35.98|0
1695618000000|2023-09-25 05:00:00|38.34|35.94|38.5|36.1|38.66|36.26|38.34|35.94|0
1695618300000|2023-09-25 05:05:00|38.46|36.06|38.38|35.98|38.46|36.06|38.26|35.86|0
1695618600000|2023-09-25 05:10:00|38.36|35.96|38.26|35.86|38.38|35.98|38.22|35.82|0
1695618900000|2023-09-25 05:15:00|38.3|35.9|38.42|36.02|38.42|36.02|38.26|35.86|0
1695619200000|2023-09-25 05:20:00|38.38|35.98|38.45|36.05|38.49|36.09|38.38|35.98|0
1695619500000|2023-09-25 05:25:00|38.49|36.09|38.45|36.05|38.49|36.09|38.37|35.97|0
1695619800000|2023-09-25 05:30:00|38.41|36.01|38.26|35.86|38.45|36.05|38.26|35.86|0
1695620100000|2023-09-25 05:35:00|38.33|35.93|38.29|35.89|38.37|35.97|38.25|35.85|0
1695620400000|2023-09-25 05:40:00|38.25|35.85|38.25|35.85|38.33|35.93|38.21|35.81|0
1695620700000|2023-09-25 05:45:00|38.21|35.81|38.17|35.77|38.29|35.89|37.98|35.58|0
1695621000000|2023-09-25 05:50:00|38.14|35.74|38.1|35.7|38.14|35.74|37.98|35.58|0
1695621300000|2023-09-25 05:55:00|38.06|35.66|38.02|35.62|38.1|35.7|38.02|35.62|0
1695621600000|2023-09-25 06:00:00|37.98|35.58|38.02|35.62|38.13|35.73|37.9|35.5|0
1695621900000|2023-09-25 06:05:00|37.98|35.58|38.33|35.93|38.33|35.93|37.9|35.5|0
1695622200000|2023-09-25 06:10:00|38.37|35.97|38.45|36.05|38.57|36.17|38.37|35.97|0
1695622500000|2023-09-25 06:15:00|38.49|36.09|38.33|35.93|38.49|36.09|38.29|35.89|0
1695622800000|2023-09-25 06:20:00|38.37|35.97|38.09|35.69|38.37|35.97|38.09|35.69|0
1695623100000|2023-09-25 06:25:00|38.13|35.73|38.17|35.77|38.17|35.77|38.09|35.69|0
1695623400000|2023-09-25 06:30:00|38.11|35.71|37.35|34.95|38.5|36.1|37.28|34.88|0
1695623700000|2023-09-25 06:35:00|37.37|34.97|37.28|34.88|37.43|35.03|37.24|34.84|0
1695624000000|2023-09-25 06:40:00|37.24|34.84|37.28|34.88|37.28|34.88|37.18|34.78|0
1695624300000|2023-09-25 06:45:00|37.27|34.87|37.51|35.11|37.51|35.11|37.27|34.87|0
1695624600000|2023-09-25 06:50:00|37.55|35.15|37.55|35.15|37.55|35.15|37.47|35.07|0
1695624900000|2023-09-25 06:55:00|37.53|35.13|37.51|35.11|37.74|35.34|37.51|35.11|0
1695625200000|2023-09-25 07:00:00|37.47|35.07|37.54|35.14|37.66|35.26|37.47|35.07|0
1695625500000|2023-09-25 07:05:00|37.58|35.18|37.66|35.26|37.86|35.46|37.47|35.07|0
1695625800000|2023-09-25 07:10:00|37.7|35.3|38.13|35.73|38.13|35.73|37.7|35.3|0
1695626100000|2023-09-25 07:15:00|38.17|35.77|38.25|35.85|38.29|35.89|38.05|35.65|0
1695626400000|2023-09-25 07:20:00|38.21|35.81|38.25|35.85|38.37|35.97|38.09|35.69|0
1695626700000|2023-09-25 07:25:00|38.29|35.89|38.45|36.05|38.49|36.09|38.13|35.73|0
1695627000000|2023-09-25 07:30:00|38.49|36.09|38.68|36.28|38.72|36.32|38.29|35.89|0
1695627300000|2023-09-25 07:35:00|38.64|36.24|38.17|35.77|38.64|36.24|38.13|35.73|0
1695627600000|2023-09-25 07:40:00|38.21|35.81|38.4|36|38.44|36.04|38.17|35.77|0
1695627900000|2023-09-25 07:45:00|38.36|35.96|38.13|35.73|38.4|36|38.09|35.69|0
1695628200000|2023-09-25 07:50:00|38.17|35.77|38.01|35.61|38.21|35.81|37.89|35.49|0
1695628500000|2023-09-25 07:55:00|37.97|35.57|38.09|35.69|38.24|35.84|37.97|35.57|0
1695628800000|2023-09-25 08:00:00|38.16|35.76|38.12|35.72|38.28|35.88|38.01|35.61|0
1695629100000|2023-09-25 08:05:00|38.08|35.68|37.93|35.53|38.16|35.76|37.85|35.45|0
1695629400000|2023-09-25 08:10:00|37.97|35.57|37.57|35.17|38.04|35.64|37.53|35.13|0
1695629700000|2023-09-25 08:15:00|37.53|35.13|37.26|34.86|37.61|35.21|37.15|34.75|0
1695630000000|2023-09-25 08:20:00|37.18|34.78|37.14|34.74|37.22|34.82|36.65|34.25|0
1695630300000|2023-09-25 08:25:00|37.11|34.71|36.53|34.13|37.11|34.71|36.42|34.02|0
1695630600000|2023-09-25 08:30:00|36.49|34.09|36.08|33.68|36.49|34.09|36.04|33.64|0
1695630900000|2023-09-25 08:35:00|36.11|33.71|35.37|32.97|36.15|33.75|34.97|32.57|0
1695631200000|2023-09-25 08:40:00|35.34|32.94|34.45|32.05|35.34|32.94|34.42|32.02|0
1695631500000|2023-09-25 08:45:00|34.42|32.02|35.11|32.71|35.2|32.8|34.42|32.02|0
1695631800000|2023-09-25 08:50:00|35.15|32.75|35.07|32.67|35.26|32.86|34.85|32.45|0
1695632100000|2023-09-25 08:55:00|35.04|32.64|35.37|32.97|35.37|32.97|35|32.6|0
1695632400000|2023-09-25 09:00:00|35.33|32.93|35.22|32.82|35.55|33.15|35.11|32.71|0
1695632700000|2023-09-25 09:05:00|35.2|32.8|35.74|33.34|35.97|33.57|35.18|32.78|0
1695633000000|2023-09-25 09:10:00|35.78|33.38|35.66|33.26|35.81|33.41|35.52|33.12|0
1695633300000|2023-09-25 09:15:00|35.59|33.19|35.78|33.38|35.83|33.43|35.52|33.12|0
1695633600000|2023-09-25 09:20:00|35.81|33.41|36.08|33.68|36.08|33.68|35.81|33.41|0
1695633900000|2023-09-25 09:25:00|36.04|33.64|36.23|33.83|36.26|33.86|36.04|33.64|0
1695634200000|2023-09-25 09:30:00|36.19|33.79|36.11|33.71|36.23|33.83|35.85|33.45|0
1695634500000|2023-09-25 09:35:00|36.07|33.67|35.81|33.41|36.07|33.67|35.77|33.37|0
1695634800000|2023-09-25 09:40:00|35.85|33.45|35.51|33.11|35.85|33.45|35.29|32.89|0
1695635100000|2023-09-25 09:45:00|35.49|33.09|35.7|33.3|35.7|33.3|35.33|32.93|0
1695635400000|2023-09-25 09:50:00|35.66|33.26|35.73|33.33|35.81|33.41|35.47|33.07|0
1695635700000|2023-09-25 09:55:00|35.81|33.41|36.18|33.78|36.26|33.86|35.77|33.37|0
1695636000000|2023-09-25 10:00:00|36.15|33.75|36.07|33.67|36.3|33.9|35.81|33.41|0
1695636300000|2023-09-25 10:05:00|36.03|33.63|36.18|33.78|36.24|33.84|35.96|33.56|0
1695636600000|2023-09-25 10:10:00|36.14|33.74|36.14|33.74|36.18|33.78|35.99|33.59|0
1695636900000|2023-09-25 10:15:00|36.11|33.71|36.41|34.01|36.52|34.12|36.11|33.71|0
1695637200000|2023-09-25 10:20:00|36.37|33.97|36.56|34.16|36.64|34.24|36.37|33.97|0
1695637500000|2023-09-25 10:25:00|36.52|34.12|36.48|34.08|36.56|34.16|36.26|33.86|0
1695637800000|2023-09-25 10:30:00|36.44|34.04|35.99|33.59|36.48|34.08|35.99|33.59|0
1695638100000|2023-09-25 10:35:00|35.95|33.55|35.75|33.35|36.1|33.7|35.69|33.29|0
1695638400000|2023-09-25 10:40:00|35.69|33.29|35.65|33.25|35.73|33.33|35.39|32.99|0
1695638700000|2023-09-25 10:45:00|35.69|33.29|36.4|34|36.7|34.3|35.61|33.21|0
1695639000000|2023-09-25 10:50:00|36.36|33.96|36.51|34.11|36.66|34.26|36.36|33.96|0
1695639300000|2023-09-25 10:55:00|36.47|34.07|36.44|34.04|36.63|34.23|36.21|33.81|0
1695639600000|2023-09-25 11:00:00|36.51|34.11|36.82|34.42|36.82|34.42|36.44|34.04|0
1695639900000|2023-09-25 11:05:00|36.78|34.38|36.81|34.41|36.93|34.53|36.66|34.26|0
1695640200000|2023-09-25 11:10:00|36.85|34.45|36.47|34.07|36.89|34.49|36.13|33.73|0
1695640500000|2023-09-25 11:15:00|36.43|34.03|36.13|33.73|36.66|34.26|36.06|33.66|0
1695640800000|2023-09-25 11:20:00|36.17|33.77|36.24|33.84|36.32|33.92|36.06|33.66|0
1695641100000|2023-09-25 11:25:00|36.28|33.88|36.21|33.81|36.55|34.15|36.21|33.81|0
1695641400000|2023-09-25 11:30:00|36.17|33.77|35.35|32.95|36.24|33.84|35.35|32.95|0
1695641700000|2023-09-25 11:35:00|35.31|32.91|36.06|33.66|36.21|33.81|35.27|32.87|0
1695642000000|2023-09-25 11:40:00|36.09|33.69|35.72|33.32|36.09|33.69|35.68|33.28|0
1695642300000|2023-09-25 11:45:00|35.76|33.36|35.24|32.84|35.83|33.43|35.24|32.84|0
1695642600000|2023-09-25 11:50:00|35.2|32.8|35.53|33.13|35.61|33.21|35.16|32.76|0
1695642900000|2023-09-25 11:55:00|35.51|33.11|35.38|32.98|35.53|33.13|35.2|32.8|0
1695643200000|2023-09-25 12:00:00|35.35|32.95|35.61|33.21|35.83|33.43|35.31|32.91|0
1695643500000|2023-09-25 12:05:00|35.6|33.2|35.75|33.35|35.75|33.35|35.46|33.06|0
1695643800000|2023-09-25 12:10:00|35.68|33.28|35.49|33.09|35.68|33.28|35.31|32.91|0
1695644100000|2023-09-25 12:15:00|35.53|33.13|35.27|32.87|35.64|33.24|35.27|32.87|0
1695644400000|2023-09-25 12:20:00|35.2|32.8|34.83|32.43|35.2|32.8|34.61|32.21|0
1695644700000|2023-09-25 12:25:00|34.81|32.41|35.27|32.87|35.31|32.91|34.65|32.25|0
1695645000000|2023-09-25 12:30:00|35.23|32.83|35.05|32.65|35.42|33.02|34.98|32.58|0
1695645300000|2023-09-25 12:35:00|35.12|32.72|35.45|33.05|35.79|33.39|35.08|32.68|0
1695645600000|2023-09-25 12:40:00|35.49|33.09|35.6|33.2|35.67|33.27|35.23|32.83|0
1695645900000|2023-09-25 12:45:00|35.67|33.27|35.56|33.16|35.79|33.39|35.45|33.05|0
1695646200000|2023-09-25 12:50:00|35.64|33.24|35.78|33.38|35.9|33.5|35.64|33.24|0
1695646500000|2023-09-25 12:55:00|35.75|33.35|35.08|32.68|35.78|33.38|35.01|32.61|0
1695646800000|2023-09-25 13:00:00|35.04|32.64|34.72|32.32|35.19|32.79|34.61|32.21|0
1695647100000|2023-09-25 13:05:00|34.7|32.3|34.83|32.43|35.71|33.31|33.79|31.39|0
1695647400000|2023-09-25 13:10:00|34.8|32.4|33.59|31.19|34.87|32.47|33.13|30.73|0
1695647700000|2023-09-25 13:15:00|33.56|31.16|34.45|32.05|34.49|32.09|33.56|31.16|0
1695648000000|2023-09-25 13:20:00|34.49|32.09|34.31|31.91|34.53|32.13|34.13|31.73|0
1695648300000|2023-09-25 13:25:00|34.24|31.84|34.42|32.02|34.42|32.02|34.02|31.62|0
1695648600000|2023-09-25 13:30:00|34.38|31.98|33.98|31.58|34.78|32.38|33.8|31.4|0
1695648900000|2023-09-25 13:35:00|34.02|31.62|34.67|32.27|34.67|32.27|33.87|31.47|0
1695649200000|2023-09-25 13:40:00|34.71|32.31|35.33|32.93|35.52|33.12|34.71|32.31|0
1695649500000|2023-09-25 13:45:00|35.4|33|34.61|32.21|36.17|33.77|34.5|32.1|0
1695649800000|2023-09-25 13:50:00|34.54|32.14|35.09|32.69|35.2|32.8|34.54|32.14|0
1695650100000|2023-09-25 13:55:00|35.13|32.73|35.72|33.32|35.91|33.51|35.09|32.69|0
1695650400000|2023-09-25 14:00:00|35.65|33.25|34.9|32.5|35.87|33.47|34.83|32.43|0
1695650700000|2023-09-25 14:05:00|34.94|32.54|34.61|32.21|35.27|32.87|34.35|31.95|0
1695651000000|2023-09-25 14:10:00|34.65|32.25|35.24|32.84|35.46|33.06|34.54|32.14|0
1695651300000|2023-09-25 14:15:00|35.09|32.69|34.72|32.32|35.72|33.32|34.61|32.21|0
1695651600000|2023-09-25 14:20:00|34.64|32.24|34.42|32.02|34.9|32.5|34.17|31.77|0
1695651900000|2023-09-25 14:25:00|34.35|31.95|34.13|31.73|34.42|32.02|33.7|31.3|0
1695652200000|2023-09-25 14:30:00|34.1|31.7|34.75|32.35|35.05|32.65|33.84|31.44|0
1695652500000|2023-09-25 14:35:00|34.79|32.39|34.86|32.46|35.01|32.61|34.5|32.1|0
1695652800000|2023-09-25 14:40:00|34.83|32.43|34.57|32.17|34.86|32.46|34.42|32.02|0
1695653100000|2023-09-25 14:45:00|34.68|32.28|35.27|32.87|35.57|33.17|34.57|32.17|0
1695653400000|2023-09-25 14:50:00|35.3|32.9|34.49|32.09|35.3|32.9|34.46|32.06|0
1695653700000|2023-09-25 14:55:00|34.46|32.06|35|32.6|35.62|33.22|34.42|32.02|0
1695654000000|2023-09-25 15:00:00|34.97|32.57|35.22|32.82|35.26|32.86|34.89|32.49|0
1695654300000|2023-09-25 15:05:00|35.26|32.86|36.65|34.25|36.72|34.32|35.19|32.79|0
1695654600000|2023-09-25 15:10:00|36.68|34.28|36.35|33.95|36.99|34.59|36.16|33.76|0
1695654900000|2023-09-25 15:15:00|36.38|33.98|37.89|35.49|37.93|35.53|36.38|33.98|0
1695655200000|2023-09-25 15:20:00|37.93|35.53|37.98|35.58|38.32|35.92|37.23|34.83|0
1695655500000|2023-09-25 15:25:00|38.01|35.61|36.71|34.31|38.05|35.65|36.71|34.31|0
1695655800000|2023-09-25 15:30:00|36.87|34.47|36.86|34.46|37.06|34.66|36.6|34.2|0
1695656100000|2023-09-25 15:35:00|36.9|34.5|36.71|34.31|37.13|34.73|36.67|34.27|0
1695656400000|2023-09-25 15:40:00|36.67|34.27|37.64|35.24|37.79|35.39|36.6|34.2|0
1695656700000|2023-09-25 15:45:00|37.68|35.28|37.33|34.93|37.79|35.39|37.21|34.81|0
1695657000000|2023-09-25 15:50:00|37.36|34.96|37.36|34.96|37.64|35.24|37.25|34.85|0
1695657300000|2023-09-25 15:55:00|37.4|35|37.17|34.77|37.64|35.24|36.94|34.54|0
1695657600000|2023-09-25 16:00:00|37.21|34.81|36.98|34.58|37.36|34.96|36.86|34.46|0
1695657900000|2023-09-25 16:05:00|37.01|34.61|37.13|34.73|37.4|35|36.94|34.54|0
1695658200000|2023-09-25 16:10:00|37.05|34.65|37.4|35|37.48|35.08|37.05|34.65|0
1695658500000|2023-09-25 16:15:00|37.44|35.04|37.99|35.59|38.1|35.7|37.4|35|0
1695658800000|2023-09-25 16:20:00|38.02|35.62|38.26|35.86|38.34|35.94|37.87|35.47|0
1695659100000|2023-09-25 16:25:00|38.22|35.82|38.18|35.78|38.3|35.9|38.02|35.62|0
1695659400000|2023-09-25 16:30:00|38.22|35.82|37.87|35.47|38.26|35.86|37.87|35.47|0
1695659700000|2023-09-25 16:35:00|37.83|35.43|37.32|34.92|37.9|35.5|37.28|34.88|0
1695660000000|2023-09-25 16:40:00|37.28|34.88|37.3|34.9|37.71|35.31|37.28|34.88|0
1695660300000|2023-09-25 16:45:00|37.28|34.88|37.01|34.61|37.36|34.96|37.01|34.61|0
1695660600000|2023-09-25 16:50:00|36.97|34.57|36.85|34.45|37.01|34.61|36.2|33.8|0
1695660900000|2023-09-25 16:55:00|36.81|34.41|36.89|34.49|36.93|34.53|36.51|34.11|0
1695661200000|2023-09-25 17:00:00|36.78|34.38|36.58|34.18|36.93|34.53|36.51|34.11|0
1695661500000|2023-09-25 17:05:00|36.55|34.15|37.51|35.11|37.63|35.23|36.55|34.15|0
1695661800000|2023-09-25 17:10:00|37.59|35.19|37.86|35.46|38.06|35.66|37.47|35.07|0
1695662100000|2023-09-25 17:15:00|37.9|35.5|37.77|35.37|37.98|35.58|37.55|35.15|0
1695662400000|2023-09-25 17:20:00|37.81|35.41|36.35|33.95|37.81|35.41|36.32|33.92|0
1695662700000|2023-09-25 17:25:00|36.39|33.99|35.93|33.53|36.39|33.99|35.48|33.08|0
1695663000000|2023-09-25 17:30:00|35.97|33.57|36.01|33.61|36.01|33.61|35.48|33.08|0
1695663300000|2023-09-25 17:35:00|35.97|33.57|36.43|34.03|36.43|34.03|35.82|33.42|0
1695663600000|2023-09-25 17:40:00|36.39|33.99|35.93|33.53|36.39|33.99|35.86|33.46|0
1695663900000|2023-09-25 17:45:00|35.89|33.49|36.08|33.68|36.12|33.72|35.48|33.08|0
1695664200000|2023-09-25 17:50:00|36.05|33.65|36.31|33.91|36.62|34.22|36.05|33.65|0
1695664500000|2023-09-25 17:55:00|36.27|33.87|36.69|34.29|36.73|34.33|36.27|33.87|0
1695664800000|2023-09-25 18:00:00|36.73|34.33|37|34.6|37.04|34.64|36.73|34.33|0
1695665100000|2023-09-25 18:05:00|37.04|34.64|36.61|34.21|37.12|34.72|36.5|34.1|0
1695665400000|2023-09-25 18:10:00|36.5|34.1|36.42|34.02|36.73|34.33|36.35|33.95|0
1695665700000|2023-09-25 18:15:00|36.46|34.06|36.42|34.02|36.58|34.18|36.08|33.68|0
1695666000000|2023-09-25 18:20:00|36.46|34.06|35.89|33.49|36.54|34.14|35.78|33.38|0
1695666300000|2023-09-25 18:25:00|35.85|33.45|35.96|33.56|36.34|33.94|35.78|33.38|0
1695666600000|2023-09-25 18:30:00|35.93|33.53|36.27|33.87|36.38|33.98|35.74|33.34|0
1695666900000|2023-09-25 18:35:00|36.23|33.83|36.5|34.1|37.07|34.67|36.23|33.83|0
1695667200000|2023-09-25 18:40:00|36.53|34.13|36.3|33.9|36.84|34.44|36.11|33.71|0
1695667500000|2023-09-25 18:45:00|36.23|33.83|36.23|33.83|36.61|34.21|36.11|33.71|0
1695667800000|2023-09-25 18:50:00|36.19|33.79|36.11|33.71|36.46|34.06|35.96|33.56|0
1695668100000|2023-09-25 18:55:00|36.04|33.64|35.73|33.33|36.19|33.79|35.7|33.3|0
1695668400000|2023-09-25 19:00:00|35.77|33.37|34.88|32.48|35.96|33.56|34.69|32.29|0
1695668700000|2023-09-25 19:05:00|34.84|32.44|34.54|32.14|34.95|32.55|34.47|32.07|0
1695669000000|2023-09-25 19:10:00|34.51|32.11|36.61|34.21|36.61|34.21|34.51|32.11|0
1695669300000|2023-09-25 19:15:00|36.57|34.17|37.88|35.48|37.92|35.52|36.57|34.17|0
1695669600000|2023-09-25 19:20:00|37.84|35.44|37.45|35.05|38.12|35.72|37.34|34.94|0
1695669900000|2023-09-25 19:25:00|37.38|34.98|37.49|35.09|37.49|35.09|36.8|34.4|0
1695670200000|2023-09-25 19:30:00|37.45|35.05|37.65|35.25|37.92|35.52|37.14|34.74|0
1695670500000|2023-09-25 19:35:00|37.68|35.28|38.27|35.87|38.31|35.91|37.41|35.01|0
1695670800000|2023-09-25 19:40:00|38.31|35.91|37.02|34.62|38.41|36.01|37.02|34.62|0
1695671100000|2023-09-25 19:45:00|37.06|34.66|37.52|35.12|37.6|35.2|37.06|34.66|0
1695671400000|2023-09-25 19:50:00|37.45|35.05|36.98|34.58|38.15|35.75|36.79|34.39|0
1695671700000|2023-09-25 19:55:00|36.9|34.5|38.63|36.23|38.75|36.35|36.87|34.47|0
1695672000000|2023-09-25 20:00:00|38.59|36.19|38.63|36.23|39.03|36.63|38.59|36.19|0
1695672300000|2023-09-25 20:05:00|38.67|36.27|38.67|36.27|38.83|36.43|38.63|36.23|0
1695672600000|2023-09-25 20:10:00|38.7|36.3|38.82|36.42|39.02|36.62|38.66|36.26|0
1695672900000|2023-09-25 20:15:00|39.08|36.48|39.2|36.6|39.29|36.69|39.08|36.48|0
1695673200000|2023-09-25 20:20:00|39.24|36.64|39.16|36.56|39.24|36.64|39.16|36.56|0
1695673500000|2023-09-25 20:25:00|39.2|36.6|39.16|36.56|39.24|36.64|39.16|36.56|0
1695673800000|2023-09-25 20:30:00|39.18|36.58|39.2|36.6|39.22|36.62|39.16|36.56|0
1695674100000|2023-09-25 20:35:00|39.16|36.56|39.28|36.68|39.28|36.68|39.16|36.56|0
1695674400000|2023-09-25 20:40:00|39.24|36.64|39.24|36.64|39.26|36.66|39.24|36.64|0
1695674700000|2023-09-25 20:45:00|39.32|36.72|39.36|36.76|39.4|36.8|39.32|36.72|0
1695675000000|2023-09-25 20:50:00|39.4|36.8|39.4|36.8|39.44|36.84|39.36|36.76|0
1695675300000|2023-09-25 20:55:00|39.36|36.76|39.34|36.74|39.44|36.84|39.34|36.74|0
1695675600000|2023-09-25 21:00:00|39.39|36.79|39.37|36.77|39.44|36.84|39.36|36.76|0
1695675900000|2023-09-25 21:05:00|39.36|36.76|39.35|36.75|39.37|36.77|39.35|36.75|0
1695676200000|2023-09-25 21:10:00|39.33|36.73|39.31|36.71|39.37|36.77|39.3|36.7|0
1695676500000|2023-09-25 21:15:00|39.34|36.74|39.34|36.74|39.34|36.74|39.3|36.7|0
1695676800000|2023-09-25 21:20:00|39.35|36.75|39.37|36.77|39.38|36.78|39.35|36.75|0
1695677100000|2023-09-25 21:25:00|39.38|36.78|39.39|36.79|39.4|36.8|39.37|36.77|0
1695677400000|2023-09-25 21:30:00|39.38|36.78|39.38|36.78|39.39|36.79|39.38|36.78|0
1695677700000|2023-09-25 21:35:00|39.39|36.79|39.4|36.8|39.41|36.81|39.38|36.78|0
1695678000000|2023-09-25 21:40:00|39.39|36.79|39.36|36.76|39.41|36.81|39.36|36.76|0
1695678300000|2023-09-25 21:45:00|39.38|36.78|39.39|36.79|39.4|36.8|39.37|36.77|0
1695678600000|2023-09-25 21:50:00|39.38|36.78|39.37|36.77|39.39|36.79|39.37|36.77|0
1695678900000|2023-09-25 21:55:00|39.38|36.78|39.37|36.77|39.38|36.78|39.36|36.76|0
1695679200000|2023-09-25 22:00:00|39.17|36.57|39.03|36.43|39.17|36.57|38.95|36.35|0
1695679500000|2023-09-25 22:05:00|38.99|36.39|39.03|36.43|39.03|36.43|38.99|36.39|0
1695679800000|2023-09-25 22:10:00|38.99|36.39|38.95|36.35|38.99|36.39|38.91|36.31|0
1695680100000|2023-09-25 22:15:00|38.91|36.31|38.87|36.27|38.91|36.31|38.83|36.23|0
1695680400000|2023-09-25 22:20:00|38.91|36.31|38.91|36.31|38.91|36.31|38.83|36.23|0
1695680700000|2023-09-25 22:25:00|38.9|36.3|38.94|36.34|38.95|36.35|38.9|36.3|0
1695681000000|2023-09-25 22:30:00|39.02|36.42|38.9|36.3|39.02|36.42|38.9|36.3|0
1695681300000|2023-09-25 22:35:00|38.94|36.34|38.98|36.38|38.98|36.38|38.94|36.34|0
1695681900000|2023-09-25 22:45:00|39.02|36.42|38.9|36.3|39.02|36.42|38.9|36.3|0
1695682200000|2023-09-25 22:50:00|38.88|36.28|38.9|36.3|38.9|36.3|38.86|36.26|0
1695682500000|2023-09-25 22:55:00|38.94|36.34|38.86|36.26|38.94|36.34|38.86|36.26|0
1695682800000|2023-09-25 23:00:00|38.82|36.22|38.7|36.1|38.82|36.22|38.66|36.06|0
1695683100000|2023-09-25 23:05:00|38.74|36.14|38.66|36.06|38.74|36.14|38.66|36.06|0
1695683400000|2023-09-25 23:10:00|38.7|36.1|38.7|36.1|38.74|36.14|38.66|36.06|0
1695683700000|2023-09-25 23:15:00|38.74|36.14|38.74|36.14|38.78|36.18|38.74|36.14|0
1695684000000|2023-09-25 23:20:00|38.78|36.18|38.66|36.06|38.78|36.18|38.62|36.02|0
1695684300000|2023-09-25 23:25:00|38.64|36.04|38.66|36.06|38.74|36.14|38.62|36.02|0
1695684600000|2023-09-25 23:30:00|38.62|36.02|38.66|36.06|38.7|36.1|38.62|36.02|0
1695684900000|2023-09-25 23:35:00|38.7|36.1|38.65|36.05|38.7|36.1|38.65|36.05|0
1695685200000|2023-09-25 23:40:00|38.69|36.09|38.73|36.13|38.75|36.15|38.69|36.09|0
1695685500000|2023-09-25 23:45:00|38.77|36.17|38.69|36.09|38.77|36.17|38.65|36.05|0
1695685800000|2023-09-25 23:50:00|38.73|36.13|38.69|36.09|38.73|36.13|38.65|36.05|0
1695686100000|2023-09-25 23:55:00|38.67|36.07|38.53|35.93|38.69|36.09|38.53|35.93|0
1695686400000|2023-09-26 00:00:00|38.57|35.97|38.18|35.58|38.57|35.97|38.1|35.5|0
1695686700000|2023-09-26 00:05:00|38.14|35.54|38.14|35.54|38.37|35.77|38.1|35.5|0
1695687000000|2023-09-26 00:10:00|38.1|35.5|37.86|35.26|38.14|35.54|37.86|35.26|0
1695687300000|2023-09-26 00:15:00|37.78|35.18|37.62|35.02|37.86|35.26|37.62|35.02|0
1695687600000|2023-09-26 00:20:00|37.59|34.99|37.66|35.06|37.78|35.18|37.55|34.95|0
1695687900000|2023-09-26 00:25:00|37.62|35.02|37.56|34.96|37.7|35.1|37.55|34.95|0
1695688200000|2023-09-26 00:30:00|37.45|35.05|37.31|34.91|37.52|35.12|37.25|34.85|0
1695688500000|2023-09-26 00:35:00|37.29|34.89|37.21|34.81|37.29|34.89|37.15|34.75|0
1695688800000|2023-09-26 00:40:00|37.25|34.85|37.44|35.04|37.44|35.04|37.25|34.85|0
1695689100000|2023-09-26 00:45:00|37.4|35|36.67|34.27|37.44|35.04|36.52|34.12|0
1695689400000|2023-09-26 00:50:00|36.59|34.19|36.67|34.27|36.75|34.35|36.29|33.89|0
1695689700000|2023-09-26 00:55:00|36.63|34.23|36.52|34.12|36.63|34.23|36.52|34.12|0
1695690000000|2023-09-26 01:00:00|36.5|34.1|36.59|34.19|36.59|34.19|36.29|33.89|0
1695690300000|2023-09-26 01:05:00|36.63|34.23|36.59|34.19|36.71|34.31|36.36|33.96|0
1695690600000|2023-09-26 01:10:00|36.63|34.23|36.55|34.15|36.63|34.23|36.49|34.09|0
1695690900000|2023-09-26 01:15:00|36.53|34.13|36.55|34.15|36.59|34.19|36.25|33.85|0
1695691200000|2023-09-26 01:20:00|36.51|34.11|36.51|34.11|36.67|34.27|36.36|33.96|0
1695691500000|2023-09-26 01:25:00|36.55|34.15|36.59|34.19|36.7|34.3|36.51|34.11|0
1695691800000|2023-09-26 01:30:00|36.63|34.23|36.44|34.04|36.66|34.26|36.44|34.04|0
1695692100000|2023-09-26 01:35:00|36.47|34.07|36.02|33.62|36.47|34.07|35.94|33.54|0
1695692400000|2023-09-26 01:40:00|35.98|33.58|35.6|33.2|36.09|33.69|35.6|33.2|0
1695692700000|2023-09-26 01:45:00|35.64|33.24|35.79|33.39|35.79|33.39|35.6|33.2|0
1695693000000|2023-09-26 01:50:00|35.83|33.43|35.75|33.35|35.98|33.58|35.68|33.28|0
1695693300000|2023-09-26 01:55:00|35.71|33.31|35.79|33.39|35.9|33.5|35.71|33.31|0
1695693600000|2023-09-26 02:00:00|35.83|33.43|35.94|33.54|35.94|33.54|35.75|33.35|0
1695693900000|2023-09-26 02:05:00|35.9|33.5|35.9|33.5|35.94|33.54|35.83|33.43|0
1695694200000|2023-09-26 02:10:00|35.86|33.46|35.52|33.12|35.9|33.5|35.52|33.12|0
1695694500000|2023-09-26 02:15:00|35.56|33.16|35.79|33.39|35.82|33.42|35.45|33.05|0
1695694800000|2023-09-26 02:20:00|35.82|33.42|35.71|33.31|35.86|33.46|35.67|33.27|0
1695695100000|2023-09-26 02:25:00|35.69|33.29|35.63|33.23|35.78|33.38|35.6|33.2|0
1695695400000|2023-09-26 02:30:00|35.6|33.2|35.41|33.01|35.63|33.23|35.37|32.97|0
1695695700000|2023-09-26 02:35:00|35.45|33.05|35.63|33.23|35.67|33.27|35.45|33.05|0
1695696000000|2023-09-26 02:40:00|35.61|33.21|35.9|33.5|35.93|33.53|35.61|33.21|0
1695696300000|2023-09-26 02:45:00|35.93|33.53|35.82|33.42|35.93|33.53|35.82|33.42|0
1695696600000|2023-09-26 02:50:00|35.84|33.44|35.71|33.31|35.86|33.46|35.71|33.31|0
1695696900000|2023-09-26 02:55:00|35.74|33.34|35.67|33.27|35.74|33.34|35.63|33.23|0
1695697200000|2023-09-26 03:00:00|35.71|33.31|35.74|33.34|35.78|33.38|35.63|33.23|0
1695697500000|2023-09-26 03:05:00|35.78|33.38|35.78|33.38|35.82|33.42|35.74|33.34|0
1695697800000|2023-09-26 03:10:00|35.82|33.42|35.85|33.45|35.85|33.45|35.78|33.38|0
1695698100000|2023-09-26 03:15:00|35.89|33.49|35.89|33.49|36.04|33.64|35.89|33.49|0
1695698400000|2023-09-26 03:20:00|35.85|33.45|35.98|33.58|35.98|33.58|35.85|33.45|0
1695698700000|2023-09-26 03:25:00|36|33.6|35.96|33.56|36.08|33.68|35.93|33.53|0
1695699000000|2023-09-26 03:30:00|35.93|33.53|35.96|33.56|36.04|33.64|35.93|33.53|0
1695699300000|2023-09-26 03:35:00|35.93|33.53|35.93|33.53|35.96|33.56|35.89|33.49|0
1695699600000|2023-09-26 03:40:00|35.96|33.56|36.15|33.75|36.19|33.79|35.94|33.54|0
1695699900000|2023-09-26 03:45:00|36.19|33.79|36.19|33.79|36.26|33.86|36.15|33.75|0
1695700200000|2023-09-26 03:50:00|36.23|33.83|36.19|33.79|36.26|33.86|36.19|33.79|0
1695700500000|2023-09-26 03:55:00|36.21|33.81|36.22|33.82|36.26|33.86|36.19|33.79|0
1695700800000|2023-09-26 04:00:00|36.26|33.86|36.15|33.75|36.3|33.9|36.11|33.71|0
1695701100000|2023-09-26 04:05:00|36.19|33.79|36.22|33.82|36.26|33.86|36.19|33.79|0
1695701400000|2023-09-26 04:10:00|36.19|33.79|36.18|33.78|36.3|33.9|36.15|33.75|0
1695701700000|2023-09-26 04:15:00|36.22|33.82|36.22|33.82|36.26|33.86|36.18|33.78|0
1695702000000|2023-09-26 04:20:00|36.26|33.86|36.37|33.97|36.37|33.97|36.24|33.84|0
1695702300000|2023-09-26 04:25:00|36.41|34.01|36.41|34.01|36.41|34.01|36.37|33.97|0
1695702600000|2023-09-26 04:30:00|36.37|33.97|36.37|33.97|36.37|33.97|36.3|33.9|0
1695702900000|2023-09-26 04:35:00|36.33|33.93|36.22|33.82|36.33|33.93|36.22|33.82|0
1695703200000|2023-09-26 04:40:00|36.26|33.86|36.29|33.89|36.33|33.93|36.22|33.82|0
1695703500000|2023-09-26 04:45:00|36.33|33.93|36.37|33.97|36.41|34.01|36.29|33.89|0
1695703800000|2023-09-26 04:50:00|36.33|33.93|36.31|33.91|36.37|33.97|36.29|33.89|0
1695704100000|2023-09-26 04:55:00|36.33|33.93|36.37|33.97|36.37|33.97|36.29|33.89|0
1695704400000|2023-09-26 05:00:00|36.41|34.01|36.33|33.93|36.52|34.12|36.33|33.93|0
1695704700000|2023-09-26 05:05:00|36.29|33.89|36.25|33.85|36.33|33.93|36.18|33.78|0
1695705000000|2023-09-26 05:10:00|36.29|33.89|36.37|33.97|36.4|34|36.29|33.89|0
1695705300000|2023-09-26 05:15:00|36.38|33.98|36.33|33.93|36.4|34|36.33|33.93|0
1695705600000|2023-09-26 05:20:00|36.29|33.89|36.1|33.7|36.29|33.89|36.1|33.7|0
1695705900000|2023-09-26 05:25:00|36.14|33.74|36.21|33.81|36.25|33.85|36.1|33.7|0
1695706200000|2023-09-26 05:30:00|36.23|33.83|36.17|33.77|36.23|33.83|36.14|33.74|0
1695706500000|2023-09-26 05:35:00|36.14|33.74|36.29|33.89|36.36|33.96|36.14|33.74|0
1695706800000|2023-09-26 05:40:00|36.32|33.92|36.29|33.89|36.4|34|36.17|33.77|0
1695707100000|2023-09-26 05:45:00|36.32|33.92|36.1|33.7|36.32|33.92|36.06|33.66|0
1695707400000|2023-09-26 05:50:00|36.06|33.66|35.83|33.43|36.1|33.7|35.72|33.32|0
1695707700000|2023-09-26 05:55:00|35.87|33.47|35.91|33.51|35.94|33.54|35.79|33.39|0
1695708000000|2023-09-26 06:00:00|35.94|33.54|35.75|33.35|36.02|33.62|35.64|33.24|0
1695708300000|2023-09-26 06:05:00|35.72|33.32|35.6|33.2|35.87|33.47|35.6|33.2|0
1695708600000|2023-09-26 06:10:00|35.57|33.17|35.27|32.87|35.57|33.17|35.23|32.83|0
1695708900000|2023-09-26 06:15:00|35.31|32.91|34.86|32.46|35.31|32.91|34.79|32.39|0
1695709200000|2023-09-26 06:20:00|34.82|32.42|34.97|32.57|35.01|32.61|34.79|32.39|0
1695709500000|2023-09-26 06:25:00|35.01|32.61|35.04|32.64|35.08|32.68|34.97|32.57|0
1695709800000|2023-09-26 06:30:00|35.01|32.61|34.97|32.57|35.01|32.61|34.79|32.39|0
1695710100000|2023-09-26 06:35:00|35.01|32.61|35.87|33.47|35.94|33.54|34.86|32.46|0
1695710400000|2023-09-26 06:40:00|35.83|33.43|35.9|33.5|35.98|33.58|35.75|33.35|0
1695710700000|2023-09-26 06:45:00|35.87|33.47|35.57|33.17|35.94|33.54|35.53|33.13|0
1695711000000|2023-09-26 06:50:00|35.6|33.2|35.75|33.35|35.79|33.39|35.57|33.17|0
1695711300000|2023-09-26 06:55:00|35.73|33.33|35.68|33.28|35.75|33.35|35.64|33.24|0
1695711600000|2023-09-26 07:00:00|35.6|33.2|35.34|32.94|35.75|33.35|35.34|32.94|0
1695711900000|2023-09-26 07:05:00|35.38|32.98|35.01|32.61|35.38|32.98|34.97|32.57|0
1695712200000|2023-09-26 07:10:00|35.05|32.65|35.24|32.84|35.68|33.28|34.37|31.97|0
1695712500000|2023-09-26 07:15:00|35.18|32.78|35.2|32.8|35.24|32.84|34.87|32.47|0
1695712800000|2023-09-26 07:20:00|35.24|32.84|35.42|33.02|35.64|33.24|35.16|32.76|0
1695713100000|2023-09-26 07:25:00|35.38|32.98|35.27|32.87|35.42|33.02|35.09|32.69|0
1695713400000|2023-09-26 07:30:00|35.31|32.91|35.2|32.8|35.38|32.98|35.02|32.62|0
1695713700000|2023-09-26 07:35:00|35.16|32.76|35.94|33.54|35.94|33.54|35.16|32.76|0
1695714000000|2023-09-26 07:40:00|35.97|33.57|36.57|34.17|36.57|34.17|35.97|33.57|0
1695714300000|2023-09-26 07:45:00|36.54|34.14|36.12|33.72|36.54|34.14|35.97|33.57|0
1695714600000|2023-09-26 07:50:00|36.16|33.76|36.16|33.76|36.35|33.95|36.05|33.65|0
1695714900000|2023-09-26 07:55:00|36.2|33.8|35.97|33.57|36.53|34.13|35.56|33.16|0
1695715200000|2023-09-26 08:00:00|36.05|33.65|36.23|33.83|36.23|33.83|36.01|33.61|0
1695715500000|2023-09-26 08:05:00|36.27|33.87|36.31|33.91|36.61|34.21|36.01|33.61|0
1695715800000|2023-09-26 08:10:00|36.27|33.87|36.91|34.51|36.95|34.55|36.19|33.79|0
1695716100000|2023-09-26 08:15:00|36.99|34.59|37.14|34.74|37.26|34.86|36.88|34.48|0
1695716400000|2023-09-26 08:20:00|37.18|34.78|37.22|34.82|37.49|35.09|37.14|34.74|0
1695716700000|2023-09-26 08:25:00|37.2|34.8|36.04|33.64|37.59|35.19|35.74|33.34|0
1695717000000|2023-09-26 08:30:00|36|33.6|35.93|33.53|36.04|33.64|35.66|33.26|0
1695717300000|2023-09-26 08:35:00|35.96|33.56|35.77|33.37|36.08|33.68|35.66|33.26|0
1695717600000|2023-09-26 08:40:00|35.74|33.34|35.55|33.15|35.81|33.41|35.47|33.07|0
1695717900000|2023-09-26 08:45:00|35.53|33.13|36.03|33.63|36.11|33.71|35.36|32.96|0
1695718200000|2023-09-26 08:50:00|36.07|33.67|36.14|33.74|36.33|33.93|36.07|33.67|0
1695718500000|2023-09-26 08:55:00|36.11|33.71|36.07|33.67|36.28|33.88|35.92|33.52|0
1695718800000|2023-09-26 09:00:00|36.11|33.71|35.92|33.52|36.2|33.8|35.84|33.44|0
1695719100000|2023-09-26 09:05:00|35.95|33.55|35.47|33.07|35.99|33.59|35.39|32.99|0
1695719400000|2023-09-26 09:10:00|35.43|33.03|36.58|34.18|36.64|34.24|27.43|25.32|0
1695719700000|2023-09-26 09:15:00|36.6|34.2|36.22|33.82|36.75|34.35|36.22|33.82|0
1695720000000|2023-09-26 09:20:00|36.26|33.86|36.58|34.18|36.58|34.18|36.18|33.78|0
1695720300000|2023-09-26 09:25:00|36.56|34.16|36.49|34.09|36.6|34.2|36.22|33.82|0
1695720600000|2023-09-26 09:30:00|36.52|34.12|36.83|34.43|36.9|34.5|36.48|34.08|0
1695720900000|2023-09-26 09:35:00|36.86|34.46|36.79|34.39|37.02|34.62|36.75|34.35|0
1695721200000|2023-09-26 09:40:00|36.75|34.35|36.48|34.08|36.83|34.43|36.48|34.08|0
1695721500000|2023-09-26 09:45:00|36.45|34.05|36.29|33.89|36.63|34.23|36.26|33.86|0
1695721800000|2023-09-26 09:50:00|36.33|33.93|36.14|33.74|36.44|34.04|36.07|33.67|0
1695722100000|2023-09-26 09:55:00|36.1|33.7|35.88|33.48|36.14|33.74|35.81|33.41|0
1695722400000|2023-09-26 10:00:00|35.92|33.52|36.29|33.89|36.33|33.93|35.84|33.44|0
1695722700000|2023-09-26 10:05:00|36.22|33.82|36.29|33.89|36.42|34.02|36.1|33.7|0
1695723000000|2023-09-26 10:10:00|36.33|33.93|36.25|33.85|36.37|33.97|35.99|33.59|0
1695723300000|2023-09-26 10:15:00|36.21|33.81|36.55|34.15|36.55|34.15|36.21|33.81|0
1695723600000|2023-09-26 10:20:00|36.52|34.12|36.33|33.93|36.55|34.15|36.14|33.74|0
1695723900000|2023-09-26 10:25:00|36.36|33.96|36.48|34.08|36.59|34.19|36.29|33.89|0
1695724200000|2023-09-26 10:30:00|36.49|34.09|36.55|34.15|36.59|34.19|36.36|33.96|0
1695724500000|2023-09-26 10:35:00|36.59|34.19|36.78|34.38|36.82|34.42|36.44|34.04|0
1695724800000|2023-09-26 10:40:00|36.74|34.34|36.51|34.11|36.82|34.42|36.44|34.04|0
1695725100000|2023-09-26 10:45:00|36.55|34.15|36.55|34.15|36.76|34.36|36.47|34.07|0
1695725400000|2023-09-26 10:50:00|36.51|34.11|36.66|34.26|36.7|34.3|36.32|33.92|0
1695725700000|2023-09-26 10:55:00|36.62|34.22|37|34.6|37.08|34.68|36.51|34.11|0
1695726000000|2023-09-26 11:00:00|37.04|34.64|36.66|34.26|37.08|34.68|36.62|34.22|0
1695726300000|2023-09-26 11:05:00|36.62|34.22|36.06|33.66|36.66|34.26|36.02|33.62|0
1695726600000|2023-09-26 11:10:00|36.09|33.69|36.21|33.81|36.21|33.81|35.98|33.58|0
1695726900000|2023-09-26 11:15:00|36.22|33.82|36.7|34.3|36.74|34.34|36.17|33.77|0
1695727200000|2023-09-26 11:20:00|36.66|34.26|36.85|34.45|36.93|34.53|36.62|34.22|0
1695727500000|2023-09-26 11:25:00|36.81|34.41|37.15|34.75|37.27|34.87|36.77|34.37|0
1695727800000|2023-09-26 11:30:00|37.12|34.72|37.15|34.75|37.23|34.83|37.04|34.64|0
1695728100000|2023-09-26 11:35:00|37.13|34.73|37.38|34.98|37.58|35.18|37.13|34.73|0
1695728400000|2023-09-26 11:40:00|37.34|34.94|37.34|34.94|37.46|35.06|37.29|34.89|0
1695728700000|2023-09-26 11:45:00|37.31|34.91|36.88|34.48|37.31|34.91|36.84|34.44|0
1695729000000|2023-09-26 11:50:00|36.84|34.44|36.92|34.52|37|34.6|36.73|34.33|0
1695729300000|2023-09-26 11:55:00|36.88|34.48|37.03|34.63|37.07|34.67|36.88|34.48|0
1695729600000|2023-09-26 12:00:00|37|34.6|36.95|34.55|37.63|35.23|36.69|34.29|0
1695729900000|2023-09-26 12:05:00|36.92|34.52|37.03|34.63|37.15|34.75|36.65|34.25|0
1695730200000|2023-09-26 12:10:00|36.99|34.59|36.7|34.3|37.07|34.67|36.65|34.25|0
1695730500000|2023-09-26 12:15:00|36.72|34.32|37.07|34.67|37.11|34.71|36.61|34.21|0
1695730800000|2023-09-26 12:20:00|37.01|34.61|36.53|34.13|37.03|34.63|36.42|34.02|0
1695731100000|2023-09-26 12:25:00|36.49|34.09|36.26|33.86|36.49|34.09|36.13|33.73|0
1695731400000|2023-09-26 12:30:00|36.23|33.83|35.63|33.23|36.23|33.83|35.48|33.08|0
1695731700000|2023-09-26 12:35:00|35.59|33.19|35.48|33.08|35.74|33.34|35.29|32.89|0
1695732000000|2023-09-26 12:40:00|35.44|33.04|36.27|33.87|36.34|33.94|35.16|32.76|0
1695732300000|2023-09-26 12:45:00|36.23|33.83|35.78|33.38|36.31|33.91|35.78|33.38|0
1695732600000|2023-09-26 12:50:00|35.67|33.27|35.78|33.38|35.93|33.53|35.63|33.23|0
1695732900000|2023-09-26 12:55:00|35.82|33.42|35.71|33.31|35.93|33.53|35.52|33.12|0
1695733200000|2023-09-26 13:00:00|35.67|33.27|35.48|33.08|35.71|33.31|35.48|33.08|0
1695733500000|2023-09-26 13:05:00|35.52|33.12|35.26|32.86|35.59|33.19|35.26|32.86|0
1695733800000|2023-09-26 13:10:00|35.22|32.82|35.22|32.82|35.33|32.93|35|32.6|0
1695734100000|2023-09-26 13:15:00|35.26|32.86|35|32.6|35.48|33.08|35|32.6|0
1695734400000|2023-09-26 13:20:00|35.04|32.64|35.11|32.71|35.29|32.89|35|32.6|0
1695734700000|2023-09-26 13:25:00|35.07|32.67|34.78|32.38|35.18|32.78|34.67|32.27|0
1695735000000|2023-09-26 13:30:00|34.96|32.56|35.18|32.78|35.4|33|34.67|32.27|0
1695735300000|2023-09-26 13:35:00|35.11|32.71|35.55|33.15|35.77|33.37|35.07|32.67|0
1695735600000|2023-09-26 13:40:00|35.48|33.08|35.7|33.3|35.85|33.45|35.07|32.67|0
1695735900000|2023-09-26 13:45:00|35.74|33.34|34.64|32.24|35.77|33.37|34.64|32.24|0
1695736200000|2023-09-26 13:50:00|34.57|32.17|34.1|31.7|34.67|32.27|33.99|31.59|0
1695736500000|2023-09-26 13:55:00|34.06|31.66|34.06|31.66|34.28|31.88|33.85|31.45|0
1695736800000|2023-09-26 14:00:00|34.08|31.68|34.14|31.74|34.75|32.35|33.71|31.31|0
1695737100000|2023-09-26 14:05:00|34.07|31.67|34.28|31.88|34.9|32.5|33.96|31.56|0
1695737400000|2023-09-26 14:10:00|34.32|31.92|33.01|30.61|34.32|31.92|33.01|30.61|0
1695737700000|2023-09-26 14:15:00|33.11|30.71|32.96|30.56|33.24|30.84|32.33|29.93|0
1695738000000|2023-09-26 14:20:00|32.99|30.59|33.41|31.01|33.62|31.22|32.96|30.56|0
1695738300000|2023-09-26 14:25:00|33.38|30.98|34.12|31.72|34.12|31.72|33.24|30.84|0
1695738600000|2023-09-26 14:30:00|34.08|31.68|33.8|31.4|34.3|31.9|33.69|31.29|0
1695738900000|2023-09-26 14:35:00|33.69|31.29|34.05|31.65|34.12|31.72|33.59|31.19|0
1695739200000|2023-09-26 14:40:00|34.01|31.61|34.87|32.47|34.87|32.47|33.97|31.57|0
1695739500000|2023-09-26 14:45:00|34.8|32.4|34.15|31.75|35.2|32.8|34.15|31.75|0
1695739800000|2023-09-26 14:50:00|34.12|31.72|33.79|31.39|34.19|31.79|33.72|31.32|0
1695740100000|2023-09-26 14:55:00|33.87|31.47|34.26|31.86|34.29|31.89|33.69|31.29|0
1695740400000|2023-09-26 15:00:00|34.22|31.82|34.26|31.86|34.54|32.14|34.11|31.71|0
1695740700000|2023-09-26 15:05:00|34.22|31.82|33.79|31.39|34.39|31.99|33.54|31.14|0
1695741000000|2023-09-26 15:10:00|33.82|31.42|33.58|31.18|33.82|31.42|33.44|31.04|0
1695741300000|2023-09-26 15:15:00|33.54|31.14|34.26|31.86|34.43|32.03|33.33|30.93|0
1695741600000|2023-09-26 15:20:00|34.22|31.82|33.94|31.54|34.33|31.93|33.9|31.5|0
1695741900000|2023-09-26 15:25:00|33.9|31.5|33.3|30.9|33.97|31.57|33.3|30.9|0
1695742200000|2023-09-26 15:30:00|33.24|30.84|33.9|31.5|33.9|31.5|33.13|30.73|0
1695742500000|2023-09-26 15:35:00|33.86|31.46|34.04|31.64|34.22|31.82|33.65|31.25|0
1695742800000|2023-09-26 15:40:00|34|31.6|33.83|31.43|34.25|31.85|33.55|31.15|0
1695743100000|2023-09-26 15:45:00|33.9|31.5|33.79|31.39|34.11|31.71|33.44|31.04|0
1695743400000|2023-09-26 15:50:00|33.83|31.43|33.58|31.18|34.04|31.64|33.51|31.11|0
1695743700000|2023-09-26 15:55:00|33.55|31.15|33.76|31.36|33.9|31.5|33.41|31.01|0
1695744000000|2023-09-26 16:00:00|33.79|31.39|33.58|31.18|34.07|31.67|33.54|31.14|0
1695744300000|2023-09-26 16:05:00|33.54|31.14|34.28|31.88|34.32|31.92|33.47|31.07|0
1695744600000|2023-09-26 16:10:00|34.25|31.85|34.32|31.92|34.64|32.24|34.18|31.78|0
1695744900000|2023-09-26 16:15:00|34.28|31.88|34.11|31.71|34.68|32.28|34|31.6|0
1695745200000|2023-09-26 16:20:00|34.07|31.67|34.71|32.31|34.71|32.31|34|31.6|0
1695745500000|2023-09-26 16:25:00|34.68|32.28|34.57|32.17|34.68|32.28|34.35|31.95|0
1695745800000|2023-09-26 16:30:00|34.53|32.13|34.46|32.06|34.67|32.27|34.28|31.88|0
1695746100000|2023-09-26 16:35:00|34.42|32.02|34.71|32.31|34.75|32.35|34.42|32.02|0
1695746400000|2023-09-26 16:40:00|34.64|32.24|34.51|32.11|34.89|32.49|34.42|32.02|0
1695746700000|2023-09-26 16:45:00|34.53|32.13|34.71|32.31|34.74|32.34|34.42|32.02|0
1695747000000|2023-09-26 16:50:00|34.67|32.27|34.82|32.42|35|32.6|34.64|32.24|0
1695747300000|2023-09-26 16:55:00|34.85|32.45|33.6|31.2|34.85|32.45|33.6|31.2|0
1695747600000|2023-09-26 17:00:00|33.57|31.17|33.78|31.38|34.03|31.63|33.32|30.92|0
1695747900000|2023-09-26 17:05:00|33.74|31.34|33.99|31.59|34.02|31.62|32.9|30.5|0
1695748200000|2023-09-26 17:10:00|34.02|31.62|34.02|31.62|34.17|31.77|33.88|31.48|0
1695748500000|2023-09-26 17:15:00|33.99|31.59|33.42|31.02|34.13|31.73|33.39|30.99|0
1695748800000|2023-09-26 17:20:00|33.39|30.99|33.32|30.92|33.56|31.16|33.32|30.92|0
1695749100000|2023-09-26 17:25:00|33.28|30.88|32.76|30.36|33.42|31.02|32.76|30.36|0
1695749400000|2023-09-26 17:30:00|32.73|30.33|32.66|30.26|33.04|30.64|32.66|30.26|0
1695749700000|2023-09-26 17:35:00|32.55|30.15|31.8|29.4|32.66|30.26|31.7|29.3|0
1695750000000|2023-09-26 17:40:00|31.84|29.44|31.57|29.17|31.87|29.47|31.47|29.07|0
1695750300000|2023-09-26 17:45:00|31.53|29.13|32.4|30|32.71|30.31|31.27|28.87|0
1695750600000|2023-09-26 17:50:00|32.44|30.04|33.05|30.65|33.26|30.86|32.44|30.04|0
1695750900000|2023-09-26 17:55:00|33.02|30.62|33.4|31|33.44|31.04|32.95|30.55|0
1695751200000|2023-09-26 18:00:00|33.37|30.97|32.98|30.58|33.37|30.97|32.85|30.45|0
1695751500000|2023-09-26 18:05:00|32.92|30.52|32.71|30.31|33.16|30.76|32.71|30.31|0
1695751800000|2023-09-26 18:10:00|32.74|30.34|33.79|31.39|33.83|31.43|32.57|30.17|0
1695752100000|2023-09-26 18:15:00|33.72|31.32|33.37|30.97|33.93|31.53|33.37|30.97|0
1695752400000|2023-09-26 18:20:00|33.41|31.01|33.93|31.53|34.14|31.74|33.41|31.01|0
1695752700000|2023-09-26 18:25:00|33.89|31.49|33.48|31.08|33.96|31.56|33.37|30.97|0
1695753000000|2023-09-26 18:30:00|33.44|31.04|33.54|31.14|33.86|31.46|33.34|30.94|0
1695753300000|2023-09-26 18:35:00|33.58|31.18|33.16|30.76|33.61|31.21|33.13|30.73|0
1695753600000|2023-09-26 18:40:00|33.2|30.8|33.13|30.73|33.4|31|33.03|30.63|0
1695753900000|2023-09-26 18:45:00|33.09|30.69|33.16|30.76|33.27|30.87|32.96|30.56|0
1695754200000|2023-09-26 18:50:00|33.2|30.8|32.99|30.59|33.3|30.9|32.89|30.49|0
1695754500000|2023-09-26 18:55:00|32.96|30.56|33.37|30.97|33.37|30.97|32.92|30.52|0
1695754800000|2023-09-26 19:00:00|33.26|30.86|33.09|30.69|33.51|31.11|32.99|30.59|0
1695755100000|2023-09-26 19:05:00|33.06|30.66|33.57|31.17|33.64|31.24|33.02|30.62|0
1695755400000|2023-09-26 19:10:00|33.61|31.21|33.61|31.21|34.06|31.66|33.47|31.07|0
1695755700000|2023-09-26 19:15:00|33.65|31.25|33.09|30.69|33.72|31.32|32.99|30.59|0
1695756000000|2023-09-26 19:20:00|33.06|30.66|32.92|30.52|33.23|30.83|32.89|30.49|0
1695756300000|2023-09-26 19:25:00|32.89|30.49|32.66|30.26|33.79|31.39|32.46|30.06|0
1695756600000|2023-09-26 19:30:00|32.69|30.29|32.49|30.09|32.97|30.57|32.49|30.09|0
1695756900000|2023-09-26 19:35:00|32.56|30.16|32.93|30.53|32.93|30.53|32.42|30.02|0
1695757200000|2023-09-26 19:40:00|32.86|30.46|33.55|31.15|33.58|31.18|32.86|30.46|0
1695757500000|2023-09-26 19:45:00|33.48|31.08|32.96|30.56|33.55|31.15|32.96|30.56|0
1695757800000|2023-09-26 19:50:00|32.93|30.53|33.41|31.01|33.65|31.25|32.66|30.26|0
1695758100000|2023-09-26 19:55:00|33.37|30.97|33.51|31.11|33.76|31.36|33.37|30.97|0
1695758400000|2023-09-26 20:00:00|33.69|31.29|33.65|31.25|33.69|31.29|33.51|31.11|0
1695758700000|2023-09-26 20:05:00|33.62|31.22|34.46|32.06|34.53|32.13|33.62|31.22|0
1695759000000|2023-09-26 20:10:00|34.49|32.09|34.35|31.95|34.71|32.31|34.35|31.95|0
1695759300000|2023-09-26 20:15:00|34.45|31.85|34.38|31.78|34.56|31.96|34.38|31.78|0
1695759600000|2023-09-26 20:20:00|34.41|31.81|34.34|31.74|34.52|31.92|34.34|31.74|0
1695759900000|2023-09-26 20:25:00|34.31|31.71|33.82|31.22|34.34|31.74|33.75|31.15|0
1695760200000|2023-09-26 20:30:00|33.78|31.19|33.78|31.19|33.82|31.22|33.75|31.15|0
1695760500000|2023-09-26 20:35:00|33.82|31.22|33.82|31.22|33.82|31.22|33.78|31.18|0
1695760800000|2023-09-26 20:40:00|33.78|31.18|33.75|31.15|33.78|31.18|33.71|31.12|0
1695761100000|2023-09-26 20:45:00|33.78|31.18|33.71|31.12|33.78|31.18|33.71|31.12|0
1695761400000|2023-09-26 20:50:00|33.75|31.15|33.75|31.15|33.75|31.15|33.75|31.15|0
1695761700000|2023-09-26 20:55:00|33.74|31.16|33.77|31.17|33.77|31.17|33.74|31.16|0
1695762000000|2023-09-26 21:00:00|33.78|31.18|33.81|31.21|33.82|31.22|33.73|31.14|0
1695762300000|2023-09-26 21:05:00|33.8|31.2|33.81|31.21|33.91|31.31|33.8|31.2|0
1695762600000|2023-09-26 21:10:00|33.82|31.22|33.79|31.19|33.82|31.22|33.79|31.19|0
1695762900000|2023-09-26 21:15:00|33.78|31.18|33.78|31.18|33.8|31.2|33.78|31.18|0
1695763200000|2023-09-26 21:20:00|33.79|31.19|33.8|31.2|33.8|31.2|33.78|31.18|0
1695763500000|2023-09-26 21:25:00|33.81|31.21|33.78|31.18|33.83|31.23|33.78|31.18|0
1695763800000|2023-09-26 21:30:00|33.77|31.16|33.78|31.18|33.8|31.2|33.76|31.16|0
1695764100000|2023-09-26 21:35:00|33.83|31.23|33.79|31.19|33.85|31.25|33.78|31.18|0
1695764400000|2023-09-26 21:40:00|33.8|31.2|33.78|31.18|33.8|31.2|33.76|31.16|0
1695764700000|2023-09-26 21:45:00|33.77|31.17|33.76|31.17|33.78|31.18|33.76|31.17|0
1695765000000|2023-09-26 21:50:00|33.84|31.16|33.82|31.22|33.84|31.24|33.8|31.16|0
1695765300000|2023-09-26 21:55:00|33.84|31.24|33.83|31.23|33.84|31.24|33.8|31.2|0
1695765600000|2023-09-26 22:00:00|33.93|31.33|33.7|31.11|34.02|31.42|33.66|31.07|0
1695765900000|2023-09-26 22:05:00|33.74|31.14|33.81|31.21|33.81|31.21|33.7|31.11|0
1695766200000|2023-09-26 22:10:00|33.77|31.17|33.7|31.11|33.77|31.17|33.66|31.07|0
1695766500000|2023-09-26 22:15:00|33.73|31.14|33.41|30.84|33.73|31.14|33.41|30.84|0
1695766800000|2023-09-26 22:20:00|33.44|30.87|33.52|30.94|33.55|30.97|33.41|30.84|0
1695767100000|2023-09-26 22:25:00|33.51|30.9|33.62|31.04|33.62|31.04|33.48|30.9|0
1695767400000|2023-09-26 22:30:00|33.66|31.07|33.73|31.14|33.73|31.14|33.62|31.04|0
1695767700000|2023-09-26 22:35:00|33.69|31.1|33.44|30.87|33.69|31.1|33.4|30.84|0
1695768000000|2023-09-26 22:40:00|33.4|30.84|33.55|30.97|33.58|31|33.4|30.84|0
1695768300000|2023-09-26 22:45:00|33.51|30.93|33.44|30.87|33.58|31|33.44|30.87|0
1695768600000|2023-09-26 22:50:00|33.48|30.9|33.46|30.88|33.48|30.9|33.4|30.83|0
1695768900000|2023-09-26 22:55:00|33.47|30.9|33.51|30.93|33.51|30.93|33.47|30.9|0
1695769200000|2023-09-26 23:00:00|33.55|30.97|33.58|31|33.58|31|33.47|30.9|0
1695769500000|2023-09-26 23:05:00|33.6|31.01|33.51|30.93|33.62|31.03|33.51|30.93|0
1695769800000|2023-09-26 23:10:00|33.54|30.96|33.65|31.06|33.65|31.06|33.51|30.93|0
1695770100000|2023-09-26 23:15:00|33.69|31.1|33.9|31.3|33.94|31.34|33.69|31.1|0
1695770400000|2023-09-26 23:20:00|33.87|31.27|33.72|31.13|33.9|31.3|33.62|31.03|0
1695770700000|2023-09-26 23:25:00|33.76|31.16|33.8|31.2|33.87|31.27|33.72|31.13|0
1695771000000|2023-09-26 23:30:00|33.83|31.23|33.79|31.2|33.9|31.3|33.79|31.2|0
1695771300000|2023-09-26 23:35:00|33.83|31.23|33.86|31.26|33.93|31.33|33.79|31.19|0
1695771600000|2023-09-26 23:40:00|33.83|31.23|33.79|31.19|33.93|31.33|33.79|31.19|0
1695771900000|2023-09-26 23:45:00|33.76|31.16|33.76|31.16|33.86|31.26|33.68|31.09|0
1695772200000|2023-09-26 23:50:00|33.74|31.14|33.79|31.19|33.79|31.19|33.68|31.09|0
1695772500000|2023-09-26 23:55:00|33.83|31.23|34|31.4|34.04|31.44|33.79|31.19|0
1695772800000|2023-09-27 00:00:00|33.97|31.37|34.07|31.47|34.11|31.51|33.9|31.3|0
1695773100000|2023-09-27 00:05:00|34.04|31.44|34.25|31.65|34.28|31.68|34|31.4|0
1695773400000|2023-09-27 00:10:00|34.21|31.61|34.25|31.65|34.28|31.68|34.11|31.51|0
1695773700000|2023-09-27 00:15:00|34.21|31.61|34.17|31.57|34.25|31.65|34.14|31.54|0
1695774000000|2023-09-27 00:20:00|34.14|31.54|33.96|31.36|34.17|31.57|33.89|31.29|0
1695774300000|2023-09-27 00:25:00|33.98|31.38|33.93|31.33|34|31.4|33.86|31.26|0
1695774600000|2023-09-27 00:30:00|33.83|31.43|33.76|31.36|34.27|31.87|33.06|30.66|0
1695774900000|2023-09-27 00:35:00|33.75|31.35|33.62|31.22|33.76|31.36|33.49|31.09|0
1695775200000|2023-09-27 00:40:00|33.59|31.19|33.45|31.05|33.62|31.22|33.45|31.05|0
1695775500000|2023-09-27 00:45:00|33.48|31.08|33.66|31.26|33.69|31.29|33.48|31.08|0
1695775800000|2023-09-27 00:50:00|33.62|31.22|33.35|30.95|33.62|31.22|33.28|30.88|0
1695776100000|2023-09-27 00:55:00|33.38|30.98|33.52|31.12|33.62|31.22|33.38|30.98|0
1695776400000|2023-09-27 01:00:00|33.55|31.15|33.66|31.26|33.66|31.26|33.45|31.05|0
1695776700000|2023-09-27 01:05:00|33.62|31.22|33.73|31.33|33.73|31.33|33.59|31.19|0
1695777000000|2023-09-27 01:10:00|33.76|31.36|33.88|31.48|33.9|31.5|33.74|31.34|0
1695777300000|2023-09-27 01:15:00|33.86|31.46|33.97|31.57|34|31.6|33.79|31.39|0
1695777600000|2023-09-27 01:20:00|33.93|31.53|34.18|31.78|34.18|31.78|33.9|31.5|0
1695777900000|2023-09-27 01:25:00|34.14|31.74|34.07|31.67|34.29|31.89|34.07|31.67|0
1695778200000|2023-09-27 01:30:00|34.11|31.71|34.43|32.03|34.46|32.06|34.07|31.67|0
1695778500000|2023-09-27 01:35:00|34.46|32.06|34.21|31.81|34.46|32.06|34.11|31.71|0
1695778800000|2023-09-27 01:40:00|34.18|31.78|34.11|31.71|34.21|31.81|34.04|31.64|0
1695779100000|2023-09-27 01:45:00|34.12|31.72|34.21|31.81|34.25|31.85|34.04|31.64|0
1695779400000|2023-09-27 01:50:00|34.18|31.78|34.32|31.92|34.32|31.92|34.14|31.74|0
1695779700000|2023-09-27 01:55:00|34.28|31.88|34.39|31.99|34.42|32.02|34.25|31.85|0
1695780000000|2023-09-27 02:00:00|34.42|32.02|34.28|31.88|34.42|32.02|34.28|31.88|0
1695780300000|2023-09-27 02:05:00|34.26|31.86|34.15|31.75|34.32|31.92|34.14|31.74|0
1695780600000|2023-09-27 02:10:00|34.17|31.77|34.31|31.91|34.35|31.95|34.14|31.74|0
1695780900000|2023-09-27 02:15:00|34.28|31.88|34.17|31.77|34.31|31.91|34.14|31.74|0
1695781200000|2023-09-27 02:20:00|34.1|31.7|34.07|31.67|34.17|31.77|34.07|31.67|0
1695781500000|2023-09-27 02:25:00|34.14|31.74|34.14|31.74|34.21|31.81|34.1|31.7|0
1695781800000|2023-09-27 02:30:00|34.17|31.77|34.21|31.81|34.21|31.81|34.06|31.66|0
1695782100000|2023-09-27 02:35:00|34.17|31.77|34.17|31.77|34.35|31.95|34.17|31.77|0
1695782400000|2023-09-27 02:40:00|34.13|31.73|34.13|31.73|34.17|31.77|34.03|31.63|0
1695782700000|2023-09-27 02:45:00|34.17|31.77|34.17|31.77|34.27|31.87|34.13|31.73|0
1695783000000|2023-09-27 02:50:00|34.2|31.8|34.24|31.84|34.24|31.84|34.13|31.73|0
1695783300000|2023-09-27 02:55:00|34.2|31.8|34.13|31.73|34.2|31.8|34.13|31.73|0
1695783600000|2023-09-27 03:00:00|34.17|31.77|33.88|31.48|34.17|31.77|33.88|31.48|0
1695783900000|2023-09-27 03:05:00|33.92|31.52|34.02|31.62|34.06|31.66|33.88|31.48|0
1695784200000|2023-09-27 03:10:00|34.04|31.64|34.09|31.69|34.13|31.73|34.04|31.64|0
1695784500000|2023-09-27 03:15:00|34.06|31.66|34.2|31.8|34.2|31.8|34.06|31.66|0
1695784800000|2023-09-27 03:20:00|34.16|31.76|34.14|31.74|34.2|31.8|34.13|31.73|0
1695785100000|2023-09-27 03:25:00|34.13|31.73|34.16|31.76|34.23|31.83|34.13|31.73|0
1695785400000|2023-09-27 03:30:00|34.13|31.73|34.18|31.78|34.2|31.8|34.09|31.69|0
1695785700000|2023-09-27 03:35:00|34.16|31.76|33.91|31.51|34.16|31.76|33.88|31.48|0
1695786000000|2023-09-27 03:40:00|33.88|31.48|33.98|31.58|34.02|31.62|33.88|31.48|0
1695786300000|2023-09-27 03:45:00|34.02|31.62|33.95|31.55|34.02|31.62|33.95|31.55|0
1695786600000|2023-09-27 03:50:00|33.91|31.51|33.98|31.58|34.02|31.62|33.84|31.44|0
1695786900000|2023-09-27 03:55:00|34.02|31.62|34.02|31.62|34.02|31.62|33.88|31.48|0
1695787200000|2023-09-27 04:00:00|33.98|31.58|34.05|31.65|34.12|31.72|33.98|31.58|0
1695787500000|2023-09-27 04:05:00|34.09|31.69|34.02|31.62|34.12|31.72|33.98|31.58|0
1695787800000|2023-09-27 04:10:00|33.98|31.58|33.98|31.58|34.02|31.62|33.94|31.54|0
1695788100000|2023-09-27 04:15:00|34.01|31.61|34.05|31.65|34.05|31.65|33.94|31.54|0
1695788400000|2023-09-27 04:20:00|34.01|31.61|33.98|31.58|34.05|31.65|33.94|31.54|0
1695788700000|2023-09-27 04:25:00|34.01|31.61|33.94|31.54|34.05|31.65|33.91|31.51|0
1695789000000|2023-09-27 04:30:00|33.98|31.58|34.22|31.82|34.22|31.82|33.98|31.58|0
1695789300000|2023-09-27 04:35:00|34.19|31.79|34.26|31.86|34.33|31.93|34.19|31.79|0
1695789600000|2023-09-27 04:40:00|34.22|31.82|34.29|31.89|34.33|31.93|34.22|31.82|0
1695789900000|2023-09-27 04:45:00|34.33|31.93|34.36|31.96|34.4|32|34.29|31.89|0
1695790200000|2023-09-27 04:50:00|34.33|31.93|34.4|32|34.43|32.03|34.33|31.93|0
1695790500000|2023-09-27 04:55:00|34.43|32.03|34.57|32.17|34.58|32.18|34.43|32.03|0
1695790800000|2023-09-27 05:00:00|34.54|32.14|34.43|32.03|34.54|32.14|34.43|32.03|0
1695791100000|2023-09-27 05:05:00|34.41|32.01|34.4|32|34.43|32.03|34.29|31.89|0
1695791400000|2023-09-27 05:10:00|34.36|31.96|34.32|31.92|34.4|32|34.29|31.89|0
1695791700000|2023-09-27 05:15:00|34.29|31.89|34.25|31.85|34.29|31.89|34.22|31.82|0
1695792000000|2023-09-27 05:20:00|34.22|31.82|34.25|31.85|34.3|31.9|34.18|31.78|0
1695792300000|2023-09-27 05:25:00|34.22|31.82|34.36|31.96|34.36|31.96|34.22|31.82|0
1695792600000|2023-09-27 05:30:00|34.32|31.92|34.36|31.96|34.43|32.03|34.29|31.89|0
1695792900000|2023-09-27 05:35:00|34.39|31.99|34.46|32.06|34.57|32.17|34.36|31.96|0
1695793200000|2023-09-27 05:40:00|34.43|32.03|34.53|32.13|34.57|32.17|34.43|32.03|0
1695793500000|2023-09-27 05:45:00|34.51|32.11|34.57|32.17|34.57|32.17|34.5|32.1|0
1695793800000|2023-09-27 05:50:00|34.59|32.19|34.82|32.42|34.82|32.42|34.59|32.19|0
1695794100000|2023-09-27 05:55:00|34.78|32.38|34.92|32.52|34.96|32.56|34.75|32.35|0
1695794400000|2023-09-27 06:00:00|34.96|32.56|34.85|32.45|34.96|32.56|34.78|32.38|0
1695794700000|2023-09-27 06:05:00|34.82|32.42|34.96|32.56|34.96|32.56|34.76|32.36|0
1695795000000|2023-09-27 06:10:00|34.99|32.59|34.85|32.45|34.99|32.59|34.81|32.41|0
1695795300000|2023-09-27 06:15:00|34.89|32.49|34.64|32.24|34.92|32.52|34.6|32.2|0
1695795600000|2023-09-27 06:20:00|34.6|32.2|34.74|32.34|34.81|32.41|34.6|32.2|0
1695795900000|2023-09-27 06:25:00|34.78|32.38|34.92|32.52|34.96|32.56|34.78|32.38|0
1695796200000|2023-09-27 06:30:00|34.88|32.48|34.92|32.52|35.03|32.63|34.85|32.45|0
1695796500000|2023-09-27 06:35:00|34.96|32.56|34.99|32.59|35.06|32.66|34.92|32.52|0
1695796800000|2023-09-27 06:40:00|34.95|32.55|35.1|32.7|35.1|32.7|34.95|32.55|0
1695797100000|2023-09-27 06:45:00|35.13|32.73|35.13|32.73|35.13|32.73|35.03|32.63|0
1695797400000|2023-09-27 06:50:00|35.1|32.7|35.15|32.75|35.17|32.77|34.99|32.59|0
1695797700000|2023-09-27 06:55:00|35.17|32.77|33.99|31.59|35.23|32.83|33.99|31.59|0
1695798000000|2023-09-27 07:00:00|33.96|31.56|33.92|31.52|33.99|31.59|33.53|31.13|0
1695798300000|2023-09-27 07:05:00|33.96|31.56|33.88|31.48|33.96|31.56|33.71|31.31|0
1695798600000|2023-09-27 07:10:00|33.92|31.52|34.13|31.73|34.13|31.73|33.78|31.38|0
1695798900000|2023-09-27 07:15:00|34.1|31.7|33.99|31.59|34.2|31.8|33.95|31.55|0
1695799200000|2023-09-27 07:20:00|34.06|31.66|34.2|31.8|34.2|31.8|33.99|31.59|0
1695799500000|2023-09-27 07:25:00|34.17|31.77|34.49|32.09|34.52|32.12|34.02|31.62|0
1695799800000|2023-09-27 07:30:00|34.41|32.01|34.34|31.94|34.49|32.09|34.2|31.8|0
1695800100000|2023-09-27 07:35:00|34.31|31.91|34.34|31.94|34.45|32.05|34.16|31.76|0
1695800400000|2023-09-27 07:40:00|34.41|32.01|34.45|32.05|34.48|32.08|34.31|31.91|0
1695800700000|2023-09-27 07:45:00|34.41|32.01|34.48|32.08|34.48|32.08|34.27|31.87|0
1695801000000|2023-09-27 07:50:00|34.45|32.05|34.66|32.26|34.7|32.3|34.41|32.01|0
1695801300000|2023-09-27 07:55:00|34.63|32.23|34.84|32.44|34.88|32.48|34.62|32.22|0
1695801600000|2023-09-27 08:00:00|34.88|32.48|34.88|32.48|34.91|32.51|34.73|32.33|0
1695801900000|2023-09-27 08:05:00|34.91|32.51|34.19|31.79|35.01|32.61|34.08|31.68|0
1695802200000|2023-09-27 08:10:00|34.15|31.75|33.94|31.54|34.19|31.79|33.9|31.5|0
1695802500000|2023-09-27 08:15:00|33.92|31.52|33.83|31.43|34.04|31.64|33.8|31.4|0
1695802800000|2023-09-27 08:20:00|33.8|31.4|34.01|31.61|34.04|31.64|33.73|31.33|0
1695803100000|2023-09-27 08:25:00|33.97|31.57|33.72|31.32|33.97|31.57|33.58|31.18|0
1695803400000|2023-09-27 08:30:00|33.69|31.29|34.08|31.68|34.15|31.75|33.69|31.29|0
1695803700000|2023-09-27 08:35:00|34.11|31.71|33.9|31.5|34.11|31.71|33.69|31.29|0
1695804000000|2023-09-27 08:40:00|33.85|31.45|33.86|31.46|33.94|31.54|33.65|31.25|0
1695804300000|2023-09-27 08:45:00|33.9|31.5|33.83|31.43|33.97|31.57|33.79|31.39|0
1695804600000|2023-09-27 08:50:00|33.79|31.39|33.69|31.29|33.93|31.53|33.69|31.29|0
1695804900000|2023-09-27 08:55:00|33.72|31.32|33.86|31.46|33.86|31.46|33.69|31.29|0
1695805200000|2023-09-27 09:00:00|33.9|31.5|33.9|31.5|33.93|31.53|33.76|31.36|0
1695805500000|2023-09-27 09:05:00|33.86|31.46|33.7|31.3|33.9|31.5|33.61|31.21|0
1695805800000|2023-09-27 09:10:00|33.72|31.32|33.88|31.48|33.89|31.49|33.61|31.21|0
1695806100000|2023-09-27 09:15:00|33.86|31.46|33.79|31.39|33.86|31.46|33.68|31.28|0
1695806400000|2023-09-27 09:20:00|33.75|31.35|33.72|31.32|33.77|31.37|33.54|31.14|0
1695806700000|2023-09-27 09:25:00|33.65|31.25|33.75|31.35|33.82|31.42|33.65|31.25|0
1695807000000|2023-09-27 09:30:00|33.72|31.32|33.54|31.14|33.79|31.39|33.5|31.1|0
1695807300000|2023-09-27 09:35:00|33.57|31.17|33.36|30.96|33.61|31.21|33.33|30.93|0
1695807600000|2023-09-27 09:40:00|33.33|30.93|32.98|30.58|33.33|30.93|32.95|30.55|0
1695807900000|2023-09-27 09:45:00|32.95|30.55|33.29|30.89|33.29|30.89|32.95|30.55|0
1695808200000|2023-09-27 09:50:00|33.26|30.86|33.12|30.72|33.26|30.86|32.98|30.58|0
1695808500000|2023-09-27 09:55:00|33.15|30.75|33.22|30.82|33.22|30.82|33.05|30.65|0
1695808800000|2023-09-27 10:00:00|33.19|30.79|33.12|30.72|33.22|30.82|32.98|30.58|0
1695809100000|2023-09-27 10:05:00|33.08|30.68|32.94|30.54|33.15|30.75|32.87|30.47|0
1695809400000|2023-09-27 10:10:00|32.98|30.58|32.84|30.44|33.01|30.61|32.84|30.44|0
1695809700000|2023-09-27 10:15:00|32.8|30.4|32.98|30.58|32.98|30.58|32.77|30.37|0
1695810000000|2023-09-27 10:20:00|33.01|30.61|33.04|30.64|33.08|30.68|32.98|30.58|0
1695810300000|2023-09-27 10:25:00|33.08|30.68|33.22|30.82|33.25|30.85|33.04|30.64|0
1695810600000|2023-09-27 10:30:00|33.25|30.85|33.22|30.82|33.29|30.89|33.08|30.68|0
1695810900000|2023-09-27 10:35:00|33.18|30.78|33.08|30.68|33.18|30.78|32.97|30.57|0
1695811200000|2023-09-27 10:40:00|33.06|30.66|32.9|30.5|33.08|30.68|32.87|30.47|0
1695811500000|2023-09-27 10:45:00|32.87|30.47|33.01|30.61|33.08|30.68|32.83|30.43|0
1695811800000|2023-09-27 10:50:00|33.04|30.64|33.35|30.95|33.39|30.99|32.97|30.57|0
1695812100000|2023-09-27 10:55:00|33.39|30.99|33.35|30.95|33.39|30.99|33.21|30.81|0
1695812400000|2023-09-27 11:00:00|33.32|30.92|33.39|30.99|33.39|30.99|33.19|30.79|0
1695812700000|2023-09-27 11:05:00|33.42|31.02|33.35|30.95|33.46|31.06|33.18|30.78|0
1695813000000|2023-09-27 11:10:00|33.39|30.99|33.53|31.13|33.63|31.23|33.39|30.99|0
1695813300000|2023-09-27 11:15:00|33.49|31.09|33.7|31.3|33.7|31.3|33.39|30.99|0
1695813600000|2023-09-27 11:20:00|33.63|31.23|33.7|31.3|33.74|31.34|33.56|31.16|0
1695813900000|2023-09-27 11:25:00|33.74|31.34|33.84|31.44|33.84|31.44|33.63|31.23|0
1695814200000|2023-09-27 11:30:00|33.81|31.41|33.49|31.09|33.84|31.44|33.42|31.02|0
1695814500000|2023-09-27 11:35:00|33.45|31.05|33.18|30.78|33.53|31.13|33.04|30.64|0
1695814800000|2023-09-27 11:40:00|33.15|30.75|33.21|30.81|33.49|31.09|33.15|30.75|0
1695815100000|2023-09-27 11:45:00|33.18|30.78|33.39|30.99|33.42|31.02|33.18|30.78|0
1695815400000|2023-09-27 11:50:00|33.4|31|33.77|31.37|33.81|31.41|33.39|30.99|0
1695815700000|2023-09-27 11:55:00|33.74|31.34|33.88|31.48|33.91|31.51|33.7|31.3|0
1695816000000|2023-09-27 12:00:00|33.91|31.51|33.56|31.16|33.95|31.55|33.56|31.16|0
1695816300000|2023-09-27 12:05:00|33.53|31.13|33.49|31.09|33.53|31.13|33.35|30.95|0
1695816600000|2023-09-27 12:10:00|33.46|31.06|33.38|30.98|33.63|31.23|33.28|30.88|0
1695816900000|2023-09-27 12:15:00|33.35|30.95|33.56|31.16|33.7|31.3|33.35|30.95|0
1695817200000|2023-09-27 12:20:00|33.49|31.09|33.1|30.7|33.59|31.19|33.07|30.67|0
1695817500000|2023-09-27 12:25:00|33.14|30.74|33.29|30.89|33.35|30.95|33.1|30.7|0
1695817800000|2023-09-27 12:30:00|33.05|30.65|33.8|31.4|33.8|31.4|32.9|30.5|0
1695818100000|2023-09-27 12:35:00|33.75|31.35|33.63|31.23|33.91|31.51|33.56|31.16|0
1695818400000|2023-09-27 12:40:00|33.56|31.16|33.77|31.37|33.77|31.37|33.49|31.09|0
1695818700000|2023-09-27 12:45:00|33.73|31.33|33.66|31.26|33.87|31.47|33.63|31.23|0
1695819000000|2023-09-27 12:50:00|33.63|31.23|33.8|31.4|33.84|31.44|33.55|31.15|0
1695819300000|2023-09-27 12:55:00|33.84|31.44|33.98|31.58|34.05|31.65|33.76|31.36|0
1695819600000|2023-09-27 13:00:00|33.91|31.51|33.66|31.26|33.94|31.54|33.66|31.26|0
1695819900000|2023-09-27 13:05:00|33.62|31.22|34.12|31.72|34.3|31.9|33.55|31.15|0
1695820200000|2023-09-27 13:10:00|34.19|31.79|33.97|31.57|34.19|31.79|33.83|31.43|0
1695820500000|2023-09-27 13:15:00|34.01|31.61|33.94|31.54|34.08|31.68|33.83|31.43|0
1695820800000|2023-09-27 13:20:00|33.9|31.5|33.97|31.57|34.04|31.64|33.83|31.43|0
1695821100000|2023-09-27 13:25:00|33.94|31.54|33.13|30.73|33.94|31.54|33.1|30.7|0
1695821400000|2023-09-27 13:30:00|33.06|30.66|33.23|30.83|33.87|31.47|32.99|30.59|0
1695821700000|2023-09-27 13:35:00|33.37|30.97|33.45|31.05|33.63|31.23|32.55|30.15|0
1695822000000|2023-09-27 13:40:00|33.49|31.09|34.19|31.79|34.19|31.79|33.17|30.77|0
1695822300000|2023-09-27 13:45:00|34.15|31.75|33.52|31.12|34.51|32.11|33.45|31.05|0
1695822600000|2023-09-27 13:50:00|33.56|31.16|33.91|31.51|34.08|31.68|33.42|31.02|0
1695822900000|2023-09-27 13:55:00|33.94|31.54|33.48|31.08|33.98|31.58|33.35|30.95|0
1695823200000|2023-09-27 14:00:00|33.52|31.12|32.9|30.5|33.8|31.4|32.69|30.29|0
1695823500000|2023-09-27 14:05:00|32.93|30.53|32.69|30.29|32.93|30.53|32.48|30.08|0
1695823800000|2023-09-27 14:10:00|32.66|30.26|32.08|29.68|32.69|30.29|32.08|29.68|0
1695824100000|2023-09-27 14:15:00|32.11|29.71|33.26|30.86|33.42|31.02|32.04|29.64|0
1695824400000|2023-09-27 14:20:00|33.29|30.89|34.34|31.94|34.62|32.22|33.29|30.89|0
1695824700000|2023-09-27 14:25:00|34.37|31.97|34.41|32.01|34.62|32.22|34.13|31.73|0
1695825000000|2023-09-27 14:30:00|34.34|31.94|34.41|32.01|34.41|32.01|33.74|31.34|0
1695825300000|2023-09-27 14:35:00|34.44|32.04|34.02|31.62|34.51|32.11|33.98|31.58|0
1695825600000|2023-09-27 14:40:00|33.98|31.58|32.93|30.53|33.98|31.58|32.9|30.5|0
1695825900000|2023-09-27 14:45:00|33|30.6|33.1|30.7|33.21|30.81|32.59|30.19|0
1695826200000|2023-09-27 14:50:00|33.14|30.74|31.58|29.18|33.14|30.74|31.48|29.08|0
1695826500000|2023-09-27 14:55:00|31.55|29.15|32.24|29.84|32.61|30.21|31.19|28.79|0
1695826800000|2023-09-27 15:00:00|32.21|29.81|32.72|30.32|32.85|30.45|32.08|29.68|0
1695827100000|2023-09-27 15:05:00|32.68|30.28|32.77|30.37|33.63|31.23|32.44|30.04|0
1695827400000|2023-09-27 15:10:00|32.7|30.3|32.31|29.91|32.8|30.4|32.01|29.61|0
1695827700000|2023-09-27 15:15:00|32.34|29.94|31.87|29.47|32.34|29.94|31.77|29.37|0
1695828000000|2023-09-27 15:20:00|31.84|29.44|31.94|29.54|32.34|29.94|31.7|29.3|0
1695828300000|2023-09-27 15:25:00|31.97|29.57|32.31|29.91|32.48|30.08|31.84|29.44|0
1695828600000|2023-09-27 15:30:00|32.34|29.94|32.48|30.08|32.54|30.14|32.1|29.7|0
1695828900000|2023-09-27 15:35:00|32.51|30.11|31.74|29.34|32.54|30.14|31.74|29.34|0
1695829200000|2023-09-27 15:40:00|31.77|29.37|31.1|28.71|31.8|29.4|31.1|28.71|0
1695829500000|2023-09-27 15:45:00|30.93|28.55|30.86|28.49|31.2|28.8|30.53|28.18|0
1695829800000|2023-09-27 15:50:00|30.9|28.52|30.83|28.46|31|28.61|30.66|28.3|0
1695830100000|2023-09-27 15:55:00|30.79|28.43|30.93|28.55|31.07|28.68|30.73|28.36|0
1695830400000|2023-09-27 16:00:00|30.9|28.52|29.96|27.65|30.9|28.52|29.92|27.62|0
1695830700000|2023-09-27 16:05:00|29.92|27.62|29.72|27.44|30.15|27.83|29.66|27.38|0
1695831000000|2023-09-27 16:10:00|29.76|27.47|29.72|27.44|30.02|27.71|29.59|27.32|0
1695831300000|2023-09-27 16:15:00|29.69|27.41|29.46|27.19|29.76|27.47|29.39|27.13|0
1695831600000|2023-09-27 16:20:00|29.43|27.16|30.55|28.2|30.72|28.36|28.8|26.58|0
1695831900000|2023-09-27 16:25:00|30.52|28.17|30.95|28.57|30.95|28.57|30.52|28.17|0
1695832200000|2023-09-27 16:30:00|30.99|28.6|31.29|28.89|31.32|28.92|30.85|28.48|0
1695832500000|2023-09-27 16:35:00|31.26|28.86|31.05|28.67|31.49|29.09|30.95|28.57|0
1695832800000|2023-09-27 16:40:00|30.99|28.6|31.58|29.18|31.62|29.22|30.92|28.54|0
1695833100000|2023-09-27 16:45:00|31.17|28.77|31.13|28.74|31.43|29.03|31.1|28.71|0
1695833400000|2023-09-27 16:50:00|31.1|28.71|30.79|28.43|31.17|28.77|30.73|28.36|0
1695833700000|2023-09-27 16:55:00|30.83|28.46|30.36|28.02|30.83|28.46|30.26|27.93|0
1695834000000|2023-09-27 17:00:00|30.32|27.99|31.03|28.64|31.13|28.74|30.32|27.99|0
1695834300000|2023-09-27 17:05:00|31.1|28.71|30.93|28.55|31.13|28.74|30.56|28.21|0
1695834600000|2023-09-27 17:10:00|30.89|28.52|29.96|27.65|30.93|28.55|29.92|27.62|0
1695834900000|2023-09-27 17:15:00|29.92|27.62|29.82|27.53|30.16|27.84|29.46|27.2|0
1695835200000|2023-09-27 17:20:00|29.79|27.5|30.08|27.76|30.24|27.92|29.3|27.05|0
1695835500000|2023-09-27 17:25:00|30.04|27.73|29.49|27.22|30.17|27.85|29.42|27.16|0
1695835800000|2023-09-27 17:30:00|29.39|27.13|29.75|27.46|29.84|27.55|29.39|27.13|0
1695836100000|2023-09-27 17:35:00|29.71|27.43|29.58|27.31|29.84|27.55|29.52|27.25|0
1695836400000|2023-09-27 17:40:00|29.55|27.28|29.48|27.22|29.55|27.28|28.81|26.59|0
1695836700000|2023-09-27 17:45:00|29.52|27.25|29.65|27.37|29.68|27.4|29.35|27.1|0
1695837000000|2023-09-27 17:50:00|29.61|27.34|30.04|27.73|30.04|27.73|29.58|27.31|0
1695837300000|2023-09-27 17:55:00|29.97|27.67|30.14|27.82|30.14|27.82|29.74|27.46|0
1695837600000|2023-09-27 18:00:00|30.1|27.79|29.91|27.61|30.14|27.82|29.81|27.52|0
1695837900000|2023-09-27 18:05:00|29.87|27.58|29.45|27.18|30.1|27.79|29.45|27.18|0
1695838200000|2023-09-27 18:10:00|29.38|27.12|29.68|27.39|29.68|27.39|29.22|26.97|0
1695838500000|2023-09-27 18:15:00|29.64|27.36|29.77|27.48|30.13|27.82|29.64|27.36|0
1695838800000|2023-09-27 18:20:00|29.81|27.51|30.23|27.91|30.27|27.94|29.67|27.39|0
1695839100000|2023-09-27 18:25:00|30.27|27.94|31.56|29.16|31.6|29.2|30.1|27.79|0
1695839400000|2023-09-27 18:30:00|31.6|29.2|32.56|30.16|32.8|30.4|31.6|29.2|0
1695839700000|2023-09-27 18:35:00|32.6|30.2|33.8|31.4|33.92|31.52|31.66|29.26|0
1695840000000|2023-09-27 18:40:00|33.76|31.36|34.11|31.71|34.18|31.78|33.31|30.91|0
1695840300000|2023-09-27 18:45:00|34.18|31.78|33.59|31.19|34.43|32.03|33.59|31.19|0
1695840600000|2023-09-27 18:50:00|33.62|31.22|33.83|31.43|33.97|31.57|33.38|30.98|0
1695840900000|2023-09-27 18:55:00|33.9|31.5|33.83|31.43|34.18|31.78|33.66|31.26|0
1695841200000|2023-09-27 19:00:00|33.79|31.39|34.96|32.56|34.99|32.59|33.59|31.19|0
1695841500000|2023-09-27 19:05:00|34.99|32.59|35.42|33.02|35.75|33.35|34.78|32.38|0
1695841800000|2023-09-27 19:10:00|35.46|33.06|35.1|32.7|36.15|33.75|35.06|32.66|0
1695842100000|2023-09-27 19:15:00|35.06|32.66|33.72|31.32|35.21|32.81|33.65|31.25|0
1695842400000|2023-09-27 19:20:00|33.75|31.35|34|31.6|34.28|31.88|33.75|31.35|0
1695842700000|2023-09-27 19:25:00|33.96|31.56|33.82|31.42|34.42|32.02|33.82|31.42|0
1695843000000|2023-09-27 19:30:00|33.79|31.39|33.93|31.53|33.96|31.56|33.47|31.07|0
1695843300000|2023-09-27 19:35:00|33.89|31.49|33.13|30.73|33.89|31.49|32.92|30.52|0
1695843600000|2023-09-27 19:40:00|33.16|30.76|31.97|29.57|33.16|30.76|31.58|29.18|0
1695843900000|2023-09-27 19:45:00|31.84|29.44|32.04|29.64|32.21|29.81|31.64|29.24|0
1695844200000|2023-09-27 19:50:00|32.07|29.67|32.99|30.59|33.06|30.66|32.01|29.61|0
1695844500000|2023-09-27 19:55:00|32.95|30.55|32.99|30.59|33.09|30.69|32.54|30.14|0
1695844800000|2023-09-27 20:00:00|33.06|30.66|33.37|30.97|33.68|31.28|33.06|30.66|0
1695845100000|2023-09-27 20:05:00|33.3|30.9|33.61|31.21|33.64|31.24|33.3|30.9|0
1695845400000|2023-09-27 20:10:00|33.57|31.17|33.92|31.52|33.96|31.56|33.54|31.14|0
1695845700000|2023-09-27 20:15:00|34.06|31.46|33.85|31.25|34.09|31.49|33.81|31.21|0
1695846000000|2023-09-27 20:20:00|33.81|31.21|33.84|31.24|33.95|31.35|33.77|31.18|0
1695846300000|2023-09-27 20:25:00|33.88|31.28|34.02|31.42|34.05|31.45|33.88|31.28|0
1695846600000|2023-09-27 20:30:00|34.05|31.45|34.02|31.42|34.16|31.56|34.02|31.42|0
1695846900000|2023-09-27 20:35:00|34.05|31.45|34.16|31.56|34.16|31.56|33.98|31.38|0
1695847200000|2023-09-27 20:40:00|34.19|31.59|34.12|31.52|34.19|31.59|34.09|31.49|0
1695847500000|2023-09-27 20:45:00|34.09|31.49|34.09|31.49|34.16|31.56|34.05|31.45|0
1695847800000|2023-09-27 20:50:00|34.12|31.52|34.4|31.8|34.44|31.84|34.12|31.52|0
1695848100000|2023-09-27 20:55:00|34.37|31.77|34.21|31.61|34.44|31.84|34.17|31.57|0
1695848400000|2023-09-27 21:00:00|34.3|31.7|34.25|31.65|34.35|31.75|34.25|31.65|0
1695848700000|2023-09-27 21:05:00|34.3|31.7|34.34|31.74|34.35|31.75|34.2|31.6|0
1695849000000|2023-09-27 21:10:00|34.36|31.76|34.37|31.77|34.39|31.79|34.36|31.76|0
1695849300000|2023-09-27 21:15:00|34.35|31.75|34.45|31.85|34.45|31.85|34.35|31.75|0
1695849600000|2023-09-27 21:20:00|34.44|31.84|34.4|31.8|34.45|31.85|34.4|31.8|0
1695849900000|2023-09-27 21:25:00|34.39|31.79|34.36|31.76|34.39|31.79|34.36|31.76|0
1695850200000|2023-09-27 21:30:00|34.35|31.75|34.35|31.75|34.37|31.77|34.34|31.74|0
1695850500000|2023-09-27 21:35:00|34.34|31.74|34.39|31.79|34.39|31.79|34.34|31.74|0
1695850800000|2023-09-27 21:40:00|34.41|31.81|34.42|31.82|34.43|31.83|34.41|31.81|0
1695851100000|2023-09-27 21:45:00|34.4|31.8|34.41|31.81|34.41|31.81|34.38|31.78|0
1695851400000|2023-09-27 21:50:00|34.42|31.82|34.41|31.81|34.42|31.82|34.4|31.8|0
1695851700000|2023-09-27 21:55:00|34.42|31.82|34.45|31.85|34.45|31.85|34.41|31.81|0
1695852000000|2023-09-27 22:00:00|34.41|31.81|33.83|31.23|34.45|31.85|33.83|31.23|0
1695852300000|2023-09-27 22:05:00|33.87|31.27|33.8|31.2|33.94|31.34|33.72|31.13|0
1695852600000|2023-09-27 22:10:00|33.76|31.16|33.76|31.16|33.83|31.23|33.69|31.09|0
1695852900000|2023-09-27 22:15:00|33.79|31.19|33.69|31.09|33.79|31.19|33.61|31.03|0
1695853200000|2023-09-27 22:20:00|33.67|31.08|33.32|30.76|33.72|31.13|33.25|30.69|0
1695853500000|2023-09-27 22:25:00|33.36|30.79|33.36|30.79|33.43|30.86|33.18|30.63|0
1695853800000|2023-09-27 22:30:00|33.32|30.76|33.39|30.83|33.47|30.89|33.32|30.76|0
1695854100000|2023-09-27 22:35:00|33.43|30.86|33.47|30.89|33.5|30.93|33.39|30.83|0
1695854400000|2023-09-27 22:40:00|33.5|30.92|33.68|31.09|33.68|31.09|33.47|30.89|0
1695854700000|2023-09-27 22:45:00|33.65|31.06|33.64|31.06|33.68|31.09|33.57|30.99|0
1695855000000|2023-09-27 22:50:00|33.61|31.02|33.66|31.07|33.68|31.09|33.57|30.99|0
1695855300000|2023-09-27 22:55:00|33.64|31.06|33.68|31.09|33.68|31.09|33.61|31.02|0
1695855600000|2023-09-27 23:00:00|33.66|31.07|33.5|30.92|33.72|31.12|33.46|30.89|0
1695855900000|2023-09-27 23:05:00|33.53|30.95|33.79|31.19|33.79|31.19|33.53|30.95|0
1695856200000|2023-09-27 23:10:00|33.82|31.22|33.79|31.19|33.89|31.29|33.75|31.15|0
1695856500000|2023-09-27 23:15:00|33.75|31.15|33.86|31.26|33.93|31.33|33.75|31.15|0
1695856800000|2023-09-27 23:20:00|33.89|31.29|33.78|31.19|33.89|31.29|33.78|31.19|0
1695857100000|2023-09-27 23:25:00|33.82|31.22|33.82|31.22|33.89|31.29|33.78|31.19|0
1695857400000|2023-09-27 23:30:00|33.85|31.25|33.82|31.22|33.92|31.32|33.82|31.22|0
1695857700000|2023-09-27 23:35:00|33.85|31.25|33.96|31.36|33.99|31.39|33.82|31.22|0
1695858000000|2023-09-27 23:40:00|33.92|31.32|33.96|31.36|33.99|31.39|33.89|31.29|0
1695858300000|2023-09-27 23:45:00|33.92|31.32|33.99|31.39|33.99|31.39|33.92|31.32|0
1695858600000|2023-09-27 23:50:00|34.03|31.43|34.13|31.53|34.17|31.57|33.99|31.39|0
1695858900000|2023-09-27 23:55:00|34.1|31.5|34.09|31.49|34.13|31.53|34.02|31.42|0
1695859200000|2023-09-28 00:00:00|34.13|31.53|34.06|31.46|34.13|31.53|33.88|31.28|0
1695859500000|2023-09-28 00:05:00|34.02|31.42|34.16|31.56|34.27|31.67|34.02|31.42|0
1695859800000|2023-09-28 00:10:00|34.13|31.53|34.16|31.56|34.2|31.6|34.02|31.42|0
1695860100000|2023-09-28 00:15:00|34.13|31.53|34.23|31.63|34.27|31.67|34.09|31.49|0
1695860400000|2023-09-28 00:20:00|34.2|31.6|34.23|31.63|34.27|31.67|34.13|31.53|0
1695860700000|2023-09-28 00:25:00|34.21|31.61|34.34|31.74|34.37|31.77|34.16|31.56|0
1695861000000|2023-09-28 00:30:00|34.24|31.84|34.34|31.94|34.34|31.94|34.2|31.8|0
1695861300000|2023-09-28 00:35:00|34.31|31.91|34.55|32.15|34.59|32.19|34.27|31.87|0
1695861600000|2023-09-28 00:40:00|34.59|32.19|34.98|32.58|35.02|32.62|34.48|32.08|0
1695861900000|2023-09-28 00:45:00|35.02|32.62|34.87|32.47|35.16|32.76|34.84|32.44|0
1695862200000|2023-09-28 00:50:00|34.84|32.44|34.73|32.33|34.84|32.44|34.66|32.26|0
1695862500000|2023-09-28 00:55:00|34.77|32.37|34.91|32.51|34.91|32.51|34.77|32.37|0
1695862800000|2023-09-28 01:00:00|34.87|32.47|34.91|32.51|34.91|32.51|34.87|32.47|0
1695863100000|2023-09-28 01:05:00|34.87|32.47|34.91|32.51|35.01|32.61|34.87|32.47|0
1695863400000|2023-09-28 01:10:00|34.83|32.43|34.91|32.51|34.91|32.51|34.83|32.43|0
1695863700000|2023-09-28 01:15:00|34.87|32.47|34.73|32.33|34.87|32.47|34.73|32.33|0
1695864000000|2023-09-28 01:20:00|34.76|32.36|34.87|32.47|34.87|32.47|34.76|32.36|0
1695864300000|2023-09-28 01:25:00|34.83|32.43|34.9|32.5|34.9|32.5|34.76|32.36|0
1695864600000|2023-09-28 01:30:00|34.94|32.54|34.51|32.11|34.94|32.54|34.44|32.04|0
1695864900000|2023-09-28 01:35:00|34.48|32.08|34.47|32.07|34.55|32.15|34.33|31.93|0
1695865200000|2023-09-28 01:40:00|34.51|32.11|34.44|32.04|34.55|32.15|34.4|32|0
1695865500000|2023-09-28 01:45:00|34.47|32.07|34.62|32.22|34.62|32.22|34.37|31.97|0
1695865800000|2023-09-28 01:50:00|34.6|32.2|34.58|32.18|34.69|32.29|34.51|32.11|0
1695866100000|2023-09-28 01:55:00|34.61|32.21|34.72|32.32|34.79|32.39|34.58|32.18|0
1695866400000|2023-09-28 02:00:00|34.7|32.3|34.7|32.3|34.79|32.39|34.68|32.28|0
1695866700000|2023-09-28 02:05:00|34.72|32.32|34.61|32.21|34.76|32.36|34.58|32.18|0
1695867000000|2023-09-28 02:10:00|34.58|32.18|34.66|32.26|34.68|32.28|34.58|32.18|0
1695867300000|2023-09-28 02:15:00|34.65|32.25|34.43|32.03|34.65|32.25|34.38|31.98|0
1695867600000|2023-09-28 02:20:00|34.4|32|34.43|32.03|34.47|32.07|34.4|32|0
1695867900000|2023-09-28 02:25:00|34.4|32|33.94|31.54|34.4|32|33.8|31.4|0
1695868200000|2023-09-28 02:30:00|33.9|31.5|33.76|31.36|33.9|31.5|33.71|31.31|0
1695868500000|2023-09-28 02:35:00|33.8|31.4|33.94|31.54|33.97|31.57|33.8|31.4|0
1695868800000|2023-09-28 02:40:00|33.9|31.5|33.97|31.57|34.04|31.64|33.87|31.47|0
1695869100000|2023-09-28 02:45:00|33.94|31.54|33.9|31.5|33.97|31.57|33.83|31.43|0
1695869400000|2023-09-28 02:50:00|33.92|31.52|33.83|31.43|33.97|31.57|33.8|31.4|0
1695869700000|2023-09-28 02:55:00|33.8|31.4|33.66|31.26|33.8|31.4|33.48|31.08|0
1695870000000|2023-09-28 03:00:00|33.62|31.22|33.48|31.08|33.66|31.26|33.4|31|0
1695870300000|2023-09-28 03:05:00|33.52|31.12|33.45|31.05|33.55|31.15|33.45|31.05|0
1695870600000|2023-09-28 03:10:00|33.48|31.08|33.27|30.87|33.48|31.08|33.24|30.84|0
1695870900000|2023-09-28 03:15:00|33.31|30.91|33.34|30.94|33.41|31.01|33.24|30.84|0
1695871200000|2023-09-28 03:20:00|33.38|30.98|33.45|31.05|33.48|31.08|33.38|30.98|0
1695871500000|2023-09-28 03:25:00|33.43|31.03|33.44|31.04|33.45|31.05|33.31|30.91|0
1695871800000|2023-09-28 03:30:00|33.48|31.08|33.31|30.91|33.48|31.08|33.2|30.8|0
1695872100000|2023-09-28 03:35:00|33.34|30.94|33.41|31.01|33.41|31.01|33.24|30.84|0
1695872400000|2023-09-28 03:40:00|33.44|31.04|33.37|30.97|33.44|31.04|33.37|30.97|0
1695872700000|2023-09-28 03:45:00|33.41|31.01|33.34|30.94|33.44|31.04|33.3|30.9|0
1695873000000|2023-09-28 03:50:00|33.37|30.97|33.51|31.11|33.51|31.11|33.34|30.94|0
1695873300000|2023-09-28 03:55:00|33.48|31.08|33.41|31.01|33.51|31.11|33.41|31.01|0
1695873600000|2023-09-28 04:00:00|33.39|30.99|33.44|31.04|33.44|31.04|33.34|30.94|0
1695873900000|2023-09-28 04:05:00|33.41|31.01|32.86|30.46|33.41|31.01|32.86|30.46|0
1695874200000|2023-09-28 04:10:00|32.89|30.49|32.58|30.18|32.96|30.56|32.58|30.18|0
1695874500000|2023-09-28 04:15:00|32.6|30.2|32.79|30.39|32.82|30.42|32.58|30.18|0
1695874800000|2023-09-28 04:20:00|32.73|30.33|32.68|30.28|32.79|30.39|32.68|30.28|0
1695875100000|2023-09-28 04:25:00|32.72|30.32|32.82|30.42|32.82|30.42|32.7|30.3|0
1695875400000|2023-09-28 04:30:00|32.79|30.39|32.85|30.45|32.92|30.52|32.79|30.39|0
1695875700000|2023-09-28 04:35:00|32.83|30.43|33.09|30.69|33.09|30.69|32.83|30.43|0
1695876000000|2023-09-28 04:40:00|33.06|30.66|33.16|30.76|33.19|30.79|33.06|30.66|0
1695876300000|2023-09-28 04:45:00|33.19|30.79|33.4|31|33.43|31.03|33.16|30.76|0
1695876600000|2023-09-28 04:50:00|33.43|31.03|33.43|31.03|33.5|31.1|33.4|31|0
1695876900000|2023-09-28 04:55:00|33.47|31.07|33.61|31.21|33.61|31.21|33.43|31.03|0
1695877200000|2023-09-28 05:00:00|33.57|31.17|33.95|31.55|33.99|31.59|33.54|31.14|0
1695877500000|2023-09-28 05:05:00|33.92|31.52|33.71|31.31|33.95|31.55|33.67|31.27|0
1695877800000|2023-09-28 05:10:00|33.74|31.34|33.85|31.45|33.88|31.48|33.74|31.34|0
1695878100000|2023-09-28 05:15:00|33.86|31.46|34.02|31.62|34.09|31.69|33.85|31.45|0
1695878400000|2023-09-28 05:20:00|34.06|31.66|34.02|31.62|34.06|31.66|33.95|31.55|0
1695878700000|2023-09-28 05:25:00|33.99|31.59|34.02|31.62|34.09|31.69|33.99|31.59|0
1695879000000|2023-09-28 05:30:00|34.05|31.65|34.44|32.04|34.58|32.18|34.05|31.65|0
1695879300000|2023-09-28 05:35:00|34.46|32.06|34.51|32.11|34.58|32.18|34.37|31.97|0
1695879600000|2023-09-28 05:40:00|34.48|32.08|34.51|32.11|34.58|32.18|34.44|32.04|0
1695879900000|2023-09-28 05:45:00|34.48|32.08|34.4|32|34.48|32.08|34.33|31.93|0
1695880200000|2023-09-28 05:50:00|34.44|32.04|34.51|32.11|34.51|32.11|34.33|31.93|0
1695880500000|2023-09-28 05:55:00|34.47|32.07|34.54|32.14|34.62|32.22|34.44|32.04|0
1695880800000|2023-09-28 06:00:00|34.58|32.18|34.37|31.97|34.62|32.22|34.19|31.79|0
1695881100000|2023-09-28 06:05:00|34.33|31.93|34.26|31.86|34.37|31.97|34.23|31.83|0
1695881400000|2023-09-28 06:10:00|34.23|31.83|33.91|31.51|34.23|31.83|33.91|31.51|0
1695881700000|2023-09-28 06:15:00|33.87|31.47|34.05|31.65|34.12|31.72|33.87|31.47|0
1695882000000|2023-09-28 06:20:00|34.01|31.61|33.35|30.95|34.08|31.68|33.35|30.95|0
1695882300000|2023-09-28 06:25:00|33.31|30.91|33.45|31.05|33.63|31.23|33.25|30.85|0
1695882600000|2023-09-28 06:30:00|33.47|31.07|33.83|31.43|33.83|31.43|33.45|31.05|0
1695882900000|2023-09-28 06:35:00|33.8|31.4|33.8|31.4|33.83|31.43|33.66|31.26|0
1695883200000|2023-09-28 06:40:00|33.87|31.47|33.87|31.47|33.94|31.54|33.8|31.4|0
1695883500000|2023-09-28 06:45:00|33.85|31.45|33.55|31.15|33.9|31.5|33.52|31.12|0
1695883800000|2023-09-28 06:50:00|33.52|31.12|33.38|30.98|33.59|31.19|33.31|30.91|0
1695884100000|2023-09-28 06:55:00|33.35|30.95|33.31|30.91|33.38|30.98|33.22|30.82|0
1695884400000|2023-09-28 07:00:00|33.38|30.98|33.31|30.91|33.41|31.01|33|30.6|0
1695884700000|2023-09-28 07:05:00|33.33|30.93|33.14|30.74|33.45|31.05|32.79|30.39|0
1695885000000|2023-09-28 07:10:00|33.07|30.67|33.27|30.87|33.27|30.87|32.83|30.43|0
1695885300000|2023-09-28 07:15:00|33.31|30.91|33.52|31.12|33.65|31.25|33.24|30.84|0
1695885600000|2023-09-28 07:20:00|33.55|31.15|33.55|31.15|33.79|31.39|33.51|31.11|0
1695885900000|2023-09-28 07:25:00|33.58|31.18|33.41|31.01|33.65|31.25|33.27|30.87|0
1695886200000|2023-09-28 07:30:00|33.38|30.98|33.58|31.18|33.72|31.32|33.34|30.94|0
1695886500000|2023-09-28 07:35:00|33.65|31.25|33.83|31.43|33.83|31.43|33.58|31.18|0
1695886800000|2023-09-28 07:40:00|33.86|31.46|33.51|31.11|33.97|31.57|33.51|31.11|0
1695887100000|2023-09-28 07:45:00|33.55|31.15|33.27|30.87|33.62|31.22|33.2|30.8|0
1695887400000|2023-09-28 07:50:00|33.23|30.83|33.06|30.66|33.3|30.9|33.06|30.66|0
1695887700000|2023-09-28 07:55:00|33.03|30.63|33.1|30.7|33.13|30.73|32.99|30.59|0
1695888000000|2023-09-28 08:00:00|33.06|30.66|32.48|30.08|33.27|30.87|32.36|29.96|0
1695888300000|2023-09-28 08:05:00|32.45|30.05|32.58|30.18|32.75|30.35|32.24|29.84|0
1695888600000|2023-09-28 08:10:00|32.56|30.16|32.61|30.21|32.84|30.44|32.51|30.11|0
1695888900000|2023-09-28 08:15:00|32.58|30.18|32.72|30.32|32.75|30.35|32.48|30.08|0
1695889200000|2023-09-28 08:20:00|32.61|30.21|32.31|29.91|32.68|30.28|32.31|29.91|0
1695889500000|2023-09-28 08:25:00|32.34|29.94|32.24|29.84|32.41|30.01|32.21|29.81|0
1695889800000|2023-09-28 08:30:00|32.17|29.77|32.58|30.18|32.58|30.18|32.11|29.71|0
1695890100000|2023-09-28 08:35:00|32.61|30.21|32.82|30.42|32.85|30.45|32.37|29.97|0
1695890400000|2023-09-28 08:40:00|32.78|30.38|32.71|30.31|32.85|30.45|32.61|30.21|0
1695890700000|2023-09-28 08:45:00|32.75|30.35|32.86|30.46|33.02|30.62|32.61|30.21|0
1695891000000|2023-09-28 08:50:00|32.88|30.48|33.05|30.65|33.19|30.79|32.85|30.45|0
1695891300000|2023-09-28 08:55:00|33.02|30.62|32.61|30.21|33.19|30.79|32.51|30.11|0
1695891600000|2023-09-28 09:00:00|32.64|30.24|32.07|29.67|32.71|30.31|32.07|29.67|0
1695891900000|2023-09-28 09:05:00|32.1|29.7|31.83|29.43|32.1|29.7|31.77|29.37|0
1695892200000|2023-09-28 09:10:00|31.87|29.47|32.24|29.84|32.68|30.28|31.73|29.33|0
1695892500000|2023-09-28 09:15:00|32.27|29.87|31.77|29.37|32.31|29.91|31.77|29.37|0
1695892800000|2023-09-28 09:20:00|31.74|29.34|32.34|29.94|32.34|29.94|31.74|29.34|0
1695893100000|2023-09-28 09:25:00|32.32|29.92|32.17|29.77|32.44|30.04|31.87|29.47|0
1695893400000|2023-09-28 09:30:00|32.14|29.74|31.97|29.57|32.34|29.94|31.94|29.54|0
1695893700000|2023-09-28 09:35:00|32|29.6|32.1|29.7|32.2|29.8|31.94|29.54|0
1695894000000|2023-09-28 09:40:00|32.2|29.8|32.84|30.44|32.98|30.58|32.17|29.77|0
1695894300000|2023-09-28 09:45:00|32.81|30.41|33.19|30.79|33.25|30.85|32.81|30.41|0
1695894600000|2023-09-28 09:50:00|33.22|30.82|32.44|30.04|33.67|31.27|32.23|29.83|0
1695894900000|2023-09-28 09:55:00|32.4|30|32.68|30.28|32.78|30.38|32.4|30|0
1695895200000|2023-09-28 10:00:00|32.71|30.31|32.88|30.48|32.98|30.58|32.64|30.24|0
1695895500000|2023-09-28 10:05:00|32.85|30.45|32.95|30.55|32.98|30.58|32.81|30.41|0
1695895800000|2023-09-28 10:10:00|32.91|30.51|32.95|30.55|33.19|30.79|32.91|30.51|0
1695896100000|2023-09-28 10:15:00|32.98|30.58|32.57|30.17|33.02|30.62|32.54|30.14|0
1695896400000|2023-09-28 10:20:00|32.55|30.15|32.4|30|32.6|30.2|32.3|29.9|0
1695896700000|2023-09-28 10:25:00|32.38|29.98|32.4|30|32.47|30.07|32.2|29.8|0
1695897000000|2023-09-28 10:30:00|32.43|30.03|32.57|30.17|32.67|30.27|32.43|30.03|0
1695897300000|2023-09-28 10:35:00|32.6|30.2|32.84|30.44|32.91|30.51|32.6|30.2|0
1695897600000|2023-09-28 10:40:00|32.88|30.48|32.87|30.47|33.05|30.65|32.77|30.37|0
1695897900000|2023-09-28 10:45:00|32.81|30.41|32.63|30.23|32.84|30.44|32.6|30.2|0
1695898200000|2023-09-28 10:50:00|32.67|30.27|32.36|29.96|32.67|30.27|32.26|29.86|0
1695898500000|2023-09-28 10:55:00|32.4|30|32.68|30.28|32.7|30.3|32.26|29.86|0
1695898800000|2023-09-28 11:00:00|32.7|30.3|32.46|30.06|32.7|30.3|32.46|30.06|0
1695899100000|2023-09-28 11:05:00|32.48|30.08|32.29|29.89|32.53|30.13|32.09|29.69|0
1695899400000|2023-09-28 11:10:00|32.26|29.86|32.16|29.76|32.39|29.99|32.09|29.69|0
1695899700000|2023-09-28 11:15:00|32.14|29.74|31.95|29.55|32.19|29.79|31.85|29.45|0
1695900000000|2023-09-28 11:20:00|31.92|29.52|32.32|29.92|32.49|30.09|31.92|29.52|0
1695900300000|2023-09-28 11:25:00|32.29|29.89|31.88|29.48|32.46|30.06|31.88|29.48|0
1695900600000|2023-09-28 11:30:00|31.92|29.52|31.38|28.98|31.92|29.52|31.38|28.98|0
1695900900000|2023-09-28 11:35:00|31.42|29.02|31.19|28.79|31.58|29.18|31.15|28.76|0
1695901200000|2023-09-28 11:40:00|31.22|28.82|31.01|28.63|31.35|28.95|31.01|28.63|0
1695901500000|2023-09-28 11:45:00|31.05|28.66|31.15|28.75|31.28|28.88|31.01|28.63|0
1695901800000|2023-09-28 11:50:00|31.12|28.72|31.25|28.85|31.45|29.05|31.12|28.72|0
1695902100000|2023-09-28 11:55:00|31.27|28.87|31.78|29.38|31.83|29.43|31.27|28.87|0
1695902400000|2023-09-28 12:00:00|31.71|29.31|32.49|30.09|32.49|30.09|31.71|29.31|0
1695902700000|2023-09-28 12:05:00|32.52|30.12|32.62|30.22|32.83|30.43|32.4|30|0
1695903000000|2023-09-28 12:10:00|32.66|30.26|32.62|30.22|32.76|30.36|32.35|29.95|0
1695903300000|2023-09-28 12:15:00|32.55|30.15|32.93|30.53|33|30.6|32.35|29.95|0
1695903600000|2023-09-28 12:20:00|32.96|30.56|32.83|30.43|33.14|30.74|32.69|30.29|0
1695903900000|2023-09-28 12:25:00|32.79|30.39|32.83|30.43|32.96|30.56|32.66|30.26|0
1695904200000|2023-09-28 12:30:00|32.77|30.37|34.01|31.61|34.04|31.64|32.43|30.03|0
1695904500000|2023-09-28 12:35:00|34.08|31.68|33.03|30.63|34.11|31.71|32.96|30.56|0
1695904800000|2023-09-28 12:40:00|33|30.6|32.11|29.71|33|30.6|32.11|29.71|0
1695905100000|2023-09-28 12:45:00|32.18|29.78|31.37|28.97|32.28|29.88|31.28|28.88|0
1695905400000|2023-09-28 12:50:00|31.31|28.91|31.71|29.31|31.77|29.37|30.8|28.43|0
1695905700000|2023-09-28 12:55:00|31.67|29.27|31.27|28.87|31.74|29.34|31|28.62|0
1695906000000|2023-09-28 13:00:00|31.24|28.84|31.84|29.44|32.01|29.61|31.17|28.78|0
1695906300000|2023-09-28 13:05:00|31.87|29.47|31.57|29.17|32.21|29.81|31.5|29.1|0
1695906600000|2023-09-28 13:10:00|31.6|29.2|31.44|29.04|31.64|29.24|31.24|28.84|0
1695906900000|2023-09-28 13:15:00|31.47|29.07|31.14|28.74|31.67|29.27|31.1|28.71|0
1695907200000|2023-09-28 13:20:00|31.17|28.77|31.07|28.68|31.37|28.97|30.97|28.58|0
1695907500000|2023-09-28 13:25:00|31.03|28.65|31.2|28.8|31.3|28.9|30.9|28.52|0
1695907800000|2023-09-28 13:30:00|31.27|28.87|32.2|29.8|32.27|29.87|30.73|28.36|0
1695908100000|2023-09-28 13:35:00|32.24|29.84|31.6|29.2|32.24|29.84|31.1|28.71|0
1695908400000|2023-09-28 13:40:00|31.53|29.13|30.79|28.43|31.83|29.43|30.46|28.11|0
1695908700000|2023-09-28 13:45:00|30.59|28.24|30.93|28.55|31.63|29.23|30.59|28.24|0
1695909000000|2023-09-28 13:50:00|31|28.61|32.58|30.18|32.61|30.21|31|28.61|0
1695909300000|2023-09-28 13:55:00|32.61|30.21|32.95|30.55|32.95|30.55|32.44|30.04|0
1695909600000|2023-09-28 14:00:00|32.92|30.52|33.57|31.17|33.68|31.28|32.92|30.52|0
1695909900000|2023-09-28 14:05:00|33.54|31.14|32.83|30.43|33.57|31.17|32.18|29.78|0
1695910200000|2023-09-28 14:10:00|32.69|30.29|32.35|29.95|33|30.6|32.24|29.84|0
1695910500000|2023-09-28 14:15:00|32.41|30.01|32.58|30.18|32.58|30.18|31.17|28.77|0
1695910800000|2023-09-28 14:20:00|32.62|30.22|32.24|29.84|33.1|30.7|32.11|29.71|0
1695911100000|2023-09-28 14:25:00|32.41|30.01|32.07|29.67|32.62|30.22|31.9|29.5|0
1695911400000|2023-09-28 14:30:00|32.11|29.71|31.76|29.36|32.11|29.71|30.53|28.18|0
1695911700000|2023-09-28 14:35:00|31.79|29.39|32.73|30.33|32.73|30.33|31.79|29.39|0
1695912000000|2023-09-28 14:40:00|32.67|30.27|33.56|31.16|33.6|31.2|32.22|29.82|0
1695912300000|2023-09-28 14:45:00|33.46|31.06|33.88|31.48|33.98|31.58|33.39|30.99|0
1695912600000|2023-09-28 14:50:00|33.84|31.44|33.1|30.7|34.23|31.83|32.52|30.12|0
1695912900000|2023-09-28 14:55:00|33.03|30.63|33.17|30.77|33.38|30.98|32.83|30.43|0
1695913200000|2023-09-28 15:00:00|33.14|30.74|32.83|30.43|33.28|30.88|32.79|30.39|0
1695913500000|2023-09-28 15:05:00|32.79|30.39|33.52|31.12|33.73|31.33|32.69|30.29|0
1695913800000|2023-09-28 15:10:00|33.56|31.16|33.31|30.91|33.59|31.19|32.86|30.46|0
1695914100000|2023-09-28 15:15:00|33.33|30.93|32.93|30.53|33.45|31.05|32.93|30.53|0
1695914400000|2023-09-28 15:20:00|32.96|30.56|34.19|31.79|34.19|31.79|32.89|30.49|0
1695914700000|2023-09-28 15:25:00|34.15|31.75|33.66|31.26|34.47|32.07|33.59|31.19|0
1695915000000|2023-09-28 15:30:00|33.69|31.29|34.19|31.79|34.44|32.04|33.62|31.22|0
1695915300000|2023-09-28 15:35:00|34.26|31.86|34.12|31.72|34.37|31.97|34.12|31.72|0
1695915600000|2023-09-28 15:40:00|34.08|31.68|35.05|32.65|35.05|32.65|34.08|31.68|0
1695915900000|2023-09-28 15:45:00|34.98|32.58|34.41|32.01|35.61|33.21|34.09|31.69|0
1695916200000|2023-09-28 15:50:00|34.45|32.05|34.78|32.38|34.81|32.41|34.38|31.98|0
1695916500000|2023-09-28 15:55:00|34.81|32.41|34.59|32.19|34.81|32.41|34.27|31.87|0
1695916800000|2023-09-28 16:00:00|34.63|32.23|34.3|31.9|34.7|32.3|34.09|31.69|0
1695917100000|2023-09-28 16:05:00|34.27|31.87|34.16|31.76|34.38|31.98|33.98|31.58|0
1695917400000|2023-09-28 16:10:00|34.12|31.72|34.3|31.9|34.34|31.94|33.94|31.54|0
1695917700000|2023-09-28 16:15:00|34.27|31.87|34.74|32.34|34.74|32.34|34.27|31.87|0
1695918000000|2023-09-28 16:20:00|34.77|32.37|34.57|32.17|34.84|32.44|34.48|32.08|0
1695918300000|2023-09-28 16:25:00|34.59|32.19|34.96|32.56|35.39|32.99|34.55|32.15|0
1695918600000|2023-09-28 16:30:00|35|32.6|34.41|32.01|35.11|32.71|34.16|31.76|0
1695918900000|2023-09-28 16:35:00|34.45|32.05|34.52|32.12|34.77|32.37|34.34|31.94|0
1695919200000|2023-09-28 16:40:00|34.55|32.15|34.81|32.41|34.96|32.56|34.55|32.15|0
1695919500000|2023-09-28 16:45:00|34.85|32.45|33.65|31.25|34.85|32.45|33.62|31.22|0
1695919800000|2023-09-28 16:50:00|33.62|31.22|32.87|30.47|33.94|31.54|32.87|30.47|0
1695920100000|2023-09-28 16:55:00|32.77|30.37|34.18|31.78|34.43|32.03|32.77|30.37|0
1695920400000|2023-09-28 17:00:00|34.25|31.85|33.79|31.39|34.61|32.21|33.79|31.39|0
1695920700000|2023-09-28 17:05:00|33.72|31.32|34.43|32.03|34.43|32.03|33.36|30.96|0
1695921000000|2023-09-28 17:10:00|34.39|31.99|34.32|31.92|34.61|32.21|34.04|31.64|0
1695921300000|2023-09-28 17:15:00|34.36|31.96|34.03|31.63|34.36|31.96|33.96|31.56|0
1695921600000|2023-09-28 17:20:00|34|31.6|34.57|32.17|34.68|32.28|33.96|31.56|0
1695921900000|2023-09-28 17:25:00|34.54|32.14|33.57|31.17|34.54|32.14|33.54|31.14|0
1695922200000|2023-09-28 17:30:00|33.46|31.06|32.73|30.33|33.61|31.21|32.73|30.33|0
1695922500000|2023-09-28 17:35:00|32.76|30.36|33.11|30.71|33.36|30.96|32.7|30.3|0
1695922800000|2023-09-28 17:40:00|33.15|30.75|32.59|30.19|33.22|30.82|32.49|30.09|0
1695923100000|2023-09-28 17:45:00|32.62|30.22|33.79|31.39|33.97|31.57|32.56|30.16|0
1695923400000|2023-09-28 17:50:00|33.83|31.43|33.55|31.15|34.01|31.61|33.41|31.01|0
1695923700000|2023-09-28 17:55:00|33.58|31.18|33.65|31.25|33.72|31.32|33.34|30.94|0
1695924000000|2023-09-28 18:00:00|33.69|31.29|33.37|30.97|33.76|31.36|33.33|30.93|0
1695924300000|2023-09-28 18:05:00|33.44|31.04|33.93|31.53|34|31.6|33.23|30.83|0
1695924600000|2023-09-28 18:10:00|33.97|31.57|34.47|32.07|34.51|32.11|33.61|31.21|0
1695924900000|2023-09-28 18:15:00|34.51|32.11|34.68|32.28|35.01|32.61|34.47|32.07|0
1695925200000|2023-09-28 18:20:00|34.72|32.32|34.4|32|34.87|32.47|34.4|32|0
1695925500000|2023-09-28 18:25:00|34.36|31.96|33.98|31.58|34.99|32.59|33.87|31.47|0
1695925800000|2023-09-28 18:30:00|34.01|31.61|33.02|30.62|34.01|31.61|33.02|30.62|0
1695926100000|2023-09-28 18:35:00|32.92|30.52|32.91|30.03|33.05|30.52|32.09|29.38|0
1695926400000|2023-09-28 18:40:00|32.88|30|33.23|30.35|33.65|30.77|32.71|29.83|0
1695926700000|2023-09-28 18:45:00|33.16|30.28|32.77|29.89|33.33|30.45|32.67|29.79|0
1695927000000|2023-09-28 18:50:00|32.81|29.93|32.77|29.89|33.16|30.28|32.53|29.65|0
1695927300000|2023-09-28 18:55:00|32.81|29.93|33.54|30.66|33.54|30.66|32.67|29.79|0
1695927600000|2023-09-28 19:00:00|33.57|30.69|33.82|30.94|33.86|30.98|33.33|30.45|0
1695927900000|2023-09-28 19:05:00|33.89|31.01|33.75|30.87|34|31.12|33.47|30.59|0
1695928200000|2023-09-28 19:10:00|33.86|30.98|34.43|31.55|34.43|31.55|33.79|30.91|0
1695928500000|2023-09-28 19:15:00|34.39|31.51|34.89|32.01|35.11|32.23|34.35|31.47|0
1695928800000|2023-09-28 19:20:00|34.93|32.05|35.19|32.31|35.19|32.31|34.82|31.94|0
1695929100000|2023-09-28 19:25:00|35.22|32.34|35.44|32.56|35.52|32.64|35.19|32.31|0
1695929400000|2023-09-28 19:30:00|35.4|32.52|34.5|31.62|35.52|32.64|34.5|31.62|0
1695929700000|2023-09-28 19:35:00|34.46|31.58|33.01|30.13|34.46|31.58|33.01|30.13|0
1695930000000|2023-09-28 19:40:00|32.94|30.06|33.39|30.51|33.57|30.69|32.94|30.06|0
1695930300000|2023-09-28 19:45:00|33.64|30.76|33.08|30.2|33.85|30.97|32.94|30.06|0
1695930600000|2023-09-28 19:50:00|33.18|30.3|34.21|31.33|34.42|31.54|33.08|30.2|0
1695930900000|2023-09-28 19:55:00|34.13|31.25|34.45|31.57|34.74|31.86|34.13|31.25|0
1695931200000|2023-09-28 20:00:00|34.2|31.32|34.1|31.22|34.49|31.61|34.06|31.18|0
1695931500000|2023-09-28 20:05:00|34.13|31.25|34.38|31.5|34.38|31.5|34.13|31.25|0
1695931800000|2023-09-28 20:10:00|34.35|31.47|34.52|31.64|34.6|31.72|34.31|31.43|0
1695932100000|2023-09-28 20:15:00|34.57|31.45|34.93|31.81|34.97|31.85|34.54|31.42|0
1695932400000|2023-09-28 20:20:00|34.89|31.77|34.63|32.03|34.89|32.11|34.53|31.7|0
1695932700000|2023-09-28 20:25:00|34.62|32.02|34.67|32.07|34.71|32.11|34.6|32|0
1695933000000|2023-09-28 20:30:00|34.65|32.05|34.67|32.07|34.67|32.07|34.56|31.96|0
1695933300000|2023-09-28 20:35:00|34.7|32.1|34.78|32.18|34.81|32.21|34.63|32.03|0
1695933600000|2023-09-28 20:40:00|34.76|32.16|34.85|32.25|34.88|32.28|34.74|32.14|0
1695933900000|2023-09-28 20:45:00|34.81|32.21|35.16|32.56|35.17|32.57|34.81|32.21|0
1695934200000|2023-09-28 20:50:00|35.14|32.54|35.1|32.5|35.17|32.57|35.01|32.41|0
1695934500000|2023-09-28 20:55:00|35.08|32.48|34|31.4|35.1|32.5|33.97|31.37|0
1695934800000|2023-09-28 21:00:00|33.99|31.39|34|31.4|34.01|31.41|33.98|31.38|0
1695935100000|2023-09-28 21:05:00|33.96|31.36|33.83|31.23|33.96|31.36|33.81|31.21|0
1695935400000|2023-09-28 21:10:00|33.81|31.21|33.72|31.13|33.81|31.21|33.67|31.08|0
1695935700000|2023-09-28 21:15:00|33.74|31.14|33.71|31.12|33.74|31.15|33.66|31.08|0
1695936000000|2023-09-28 21:20:00|33.72|31.13|33.74|31.15|33.74|31.15|33.66|31.08|0
1695936300000|2023-09-28 21:25:00|33.75|31.14|33.75|31.15|33.75|31.15|33.72|31.13|0
1695936600000|2023-09-28 21:30:00|33.71|31.11|33.66|31.07|33.71|31.11|33.66|31.07|0
1695936900000|2023-09-28 21:35:00|33.67|31.08|33.72|31.13|33.72|31.13|33.67|31.08|0
1695937200000|2023-09-28 21:40:00|33.73|31.14|33.73|31.13|33.74|31.14|33.72|31.13|0
1695937500000|2023-09-28 21:45:00|33.72|31.12|33.73|31.13|33.74|31.14|33.71|31.12|0
1695937800000|2023-09-28 21:50:00|33.74|31.14|33.76|31.16|33.76|31.17|33.74|31.14|0
1695938100000|2023-09-28 21:55:00|33.8|31.2|33.8|31.2|33.85|31.25|33.8|31.2|0
1695938400000|2023-09-28 22:00:00|33.92|31.32|34.41|31.81|34.41|31.81|33.92|31.32|0
1695938700000|2023-09-28 22:05:00|34.37|31.77|34.51|31.91|34.51|31.91|34.33|31.73|0
1695939000000|2023-09-28 22:10:00|34.59|31.99|34.59|31.99|34.62|32.02|34.51|31.91|0
1695939300000|2023-09-28 22:15:00|34.55|31.95|34.4|31.8|34.57|31.97|34.33|31.73|0
1695939600000|2023-09-28 22:20:00|34.37|31.77|34.37|31.77|34.48|31.88|34.3|31.7|0
1695939900000|2023-09-28 22:25:00|34.4|31.8|34.3|31.7|34.4|31.8|34.3|31.7|0
1695940200000|2023-09-28 22:30:00|34.31|31.71|34.19|31.59|34.33|31.73|34.19|31.59|0
1695940500000|2023-09-28 22:35:00|34.22|31.62|34.29|31.69|34.33|31.73|34.19|31.59|0
1695940800000|2023-09-28 22:40:00|34.26|31.66|34.22|31.62|34.29|31.69|34.19|31.59|0
1695941100000|2023-09-28 22:45:00|34.19|31.59|34.22|31.62|34.22|31.62|34.15|31.55|0
1695941400000|2023-09-28 22:50:00|34.18|31.58|34.18|31.58|34.26|31.66|34.18|31.58|0
1695941700000|2023-09-28 22:55:00|34.22|31.62|34.18|31.58|34.26|31.66|34.15|31.55|0
1695942000000|2023-09-28 23:00:00|34.22|31.62|34.04|31.44|34.22|31.62|34|31.4|0
1695942300000|2023-09-28 23:05:00|34|31.4|34|31.4|34.04|31.44|33.93|31.33|0
1695942600000|2023-09-28 23:10:00|34.04|31.44|34.04|31.44|34.07|31.47|34|31.4|0
1695942900000|2023-09-28 23:15:00|34.06|31.46|33.93|31.33|34.06|31.46|33.9|31.3|0
1695943200000|2023-09-28 23:20:00|33.97|31.37|33.89|31.29|33.97|31.37|33.86|31.26|0
1695943500000|2023-09-28 23:25:00|33.86|31.26|33.86|31.26|33.93|31.33|33.82|31.22|0
1695943800000|2023-09-28 23:30:00|33.89|31.29|33.82|31.22|33.89|31.29|33.82|31.22|0
1695944100000|2023-09-28 23:35:00|33.79|31.19|33.75|31.15|33.79|31.19|33.75|31.15|0
1695944400000|2023-09-28 23:40:00|33.78|31.19|33.71|31.12|33.78|31.19|33.67|31.08|0
1695944700000|2023-09-28 23:45:00|33.75|31.15|33.71|31.12|33.75|31.15|33.67|31.08|0
1695945000000|2023-09-28 23:50:00|33.75|31.15|33.56|30.98|33.75|31.15|33.56|30.98|0
1695945300000|2023-09-28 23:55:00|33.53|30.95|33.56|30.98|33.6|31.01|33.49|30.91|0
1695945600000|2023-09-29 00:00:00|33.52|30.95|33.23|30.67|33.6|31.01|33.23|30.67|0
1695945900000|2023-09-29 00:05:00|33.27|30.71|33.16|30.61|33.34|30.78|33.09|30.54|0
1695946200000|2023-09-29 00:10:00|33.19|30.64|33.27|30.71|33.34|30.77|33.19|30.64|0
1695946500000|2023-09-29 00:15:00|33.23|30.67|33.05|30.51|33.27|30.71|32.94|30.4|0
1695946800000|2023-09-29 00:20:00|33.01|30.47|32.9|30.37|33.08|30.54|32.9|30.37|0
1695947100000|2023-09-29 00:25:00|32.83|30.3|32.9|30.37|32.94|30.4|32.79|30.27|0
1695947400000|2023-09-29 00:30:00|32.84|30.44|32.66|30.26|32.87|30.47|32.59|30.19|0
1695947700000|2023-09-29 00:35:00|32.63|30.23|32.59|30.19|32.76|30.36|32.56|30.16|0
1695948000000|2023-09-29 00:40:00|32.63|30.23|32.45|30.05|32.66|30.26|32.42|30.02|0
1695948300000|2023-09-29 00:45:00|32.43|30.03|32.38|29.98|32.45|30.05|32.38|29.98|0
1695948600000|2023-09-29 00:50:00|32.35|29.95|32.18|29.78|32.38|29.98|32.14|29.74|0
1695948900000|2023-09-29 00:55:00|32.16|29.76|32.07|29.67|32.18|29.78|32.06|29.66|0
1695949200000|2023-09-29 01:00:00|32.11|29.71|32.11|29.71|32.14|29.74|32|29.6|0
1695949500000|2023-09-29 01:05:00|32.07|29.67|32.11|29.71|32.14|29.74|32.04|29.64|0
1695949800000|2023-09-29 01:10:00|32.14|29.74|31.9|29.5|32.14|29.74|31.83|29.43|0
1695950100000|2023-09-29 01:15:00|31.94|29.54|32.07|29.67|32.1|29.7|31.9|29.5|0
1695950400000|2023-09-29 01:20:00|32.1|29.7|31.9|29.5|32.1|29.7|31.83|29.43|0
1695950700000|2023-09-29 01:25:00|31.93|29.53|31.83|29.43|31.93|29.53|31.83|29.43|0
1695951000000|2023-09-29 01:30:00|31.8|29.4|32.03|29.63|32.1|29.7|31.8|29.4|0
1695951300000|2023-09-29 01:35:00|32|29.6|32.07|29.67|32.14|29.74|31.97|29.57|0
1695951600000|2023-09-29 01:40:00|32.1|29.7|32.1|29.7|32.41|30.01|32.03|29.63|0
1695951900000|2023-09-29 01:45:00|32.14|29.74|32.31|29.91|32.31|29.91|32.07|29.67|0
1695952200000|2023-09-29 01:50:00|32.34|29.94|32.27|29.87|32.34|29.94|32.17|29.77|0
1695952500000|2023-09-29 01:55:00|32.24|29.84|32.3|29.9|32.37|29.97|32.24|29.84|0
1695952800000|2023-09-29 02:00:00|32.34|29.94|32.55|30.15|32.55|30.15|32.3|29.9|0
1695953100000|2023-09-29 02:05:00|32.58|30.18|32.48|30.08|32.58|30.18|32.48|30.08|0
1695953400000|2023-09-29 02:10:00|32.51|30.11|32.47|30.07|32.54|30.14|32.47|30.07|0
1695953700000|2023-09-29 02:15:00|32.51|30.11|32.75|30.35|32.75|30.35|32.47|30.07|0
1695954000000|2023-09-29 02:20:00|32.72|30.32|32.82|30.42|32.85|30.45|32.72|30.32|0
1695954300000|2023-09-29 02:25:00|32.85|30.45|32.85|30.45|32.92|30.52|32.82|30.42|0
1695954600000|2023-09-29 02:30:00|32.82|30.42|32.96|30.56|32.96|30.56|32.78|30.38|0
1695954900000|2023-09-29 02:35:00|32.92|30.52|33.13|30.73|33.2|30.8|32.92|30.52|0
1695955200000|2023-09-29 02:40:00|33.17|30.77|33.27|30.87|33.34|30.94|33.17|30.77|0
1695955500000|2023-09-29 02:45:00|33.24|30.84|33.38|30.98|33.38|30.98|33.24|30.84|0
1695955800000|2023-09-29 02:50:00|33.34|30.94|33.38|30.98|33.41|31.01|33.31|30.91|0
1695956100000|2023-09-29 02:55:00|33.34|30.94|33.3|30.9|33.41|31.01|33.27|30.87|0
1695956400000|2023-09-29 03:00:00|33.34|30.94|33.34|30.94|33.38|30.98|33.3|30.9|0
1695956700000|2023-09-29 03:05:00|33.3|30.9|33.44|31.04|33.55|31.15|33.3|30.9|0
1695957000000|2023-09-29 03:10:00|33.41|31.01|33.41|31.01|33.48|31.08|33.34|30.94|0
1695957300000|2023-09-29 03:15:00|33.39|30.99|33.44|31.04|33.48|31.08|33.37|30.97|0
1695957600000|2023-09-29 03:20:00|33.41|31.01|33.51|31.11|33.55|31.15|33.41|31.01|0
1695957900000|2023-09-29 03:25:00|33.48|31.08|33.48|31.08|33.51|31.11|33.44|31.04|0
1695958200000|2023-09-29 03:30:00|33.49|31.09|33.62|31.22|33.62|31.22|33.48|31.08|0
1695958500000|2023-09-29 03:35:00|33.69|31.29|33.76|31.36|33.8|31.4|33.65|31.25|0
1695958800000|2023-09-29 03:40:00|33.72|31.32|33.67|31.27|33.79|31.39|33.65|31.25|0
1695959100000|2023-09-29 03:45:00|33.69|31.29|33.65|31.25|33.76|31.36|33.58|31.18|0
1695959400000|2023-09-29 03:50:00|33.62|31.22|33.62|31.22|33.65|31.25|33.58|31.18|0
1695959700000|2023-09-29 03:55:00|33.65|31.25|33.69|31.29|33.72|31.32|33.61|31.21|0
1695960000000|2023-09-29 04:00:00|33.65|31.25|33.65|31.25|33.79|31.39|33.58|31.18|0
1695960300000|2023-09-29 04:05:00|33.61|31.21|33.68|31.28|33.7|31.3|33.61|31.21|0
1695960600000|2023-09-29 04:10:00|33.65|31.25|33.68|31.28|33.68|31.28|33.61|31.21|0
1695960900000|2023-09-29 04:15:00|33.65|31.25|33.61|31.21|33.66|31.26|33.61|31.21|0
1695961200000|2023-09-29 04:20:00|33.65|31.25|33.61|31.21|33.65|31.25|33.56|31.16|0
1695961500000|2023-09-29 04:25:00|33.65|31.25|33.54|31.14|33.65|31.25|33.54|31.14|0
1695961800000|2023-09-29 04:30:00|33.52|31.12|33.61|31.21|33.61|31.21|33.5|31.1|0
1695962100000|2023-09-29 04:35:00|33.57|31.17|33.61|31.21|33.68|31.28|33.57|31.17|0
1695962400000|2023-09-29 04:40:00|33.64|31.24|33.57|31.17|33.64|31.24|33.55|31.15|0
1695962700000|2023-09-29 04:45:00|33.54|31.14|33.29|30.89|33.54|31.14|33.18|30.78|0
1695963000000|2023-09-29 04:50:00|33.25|30.85|33.22|30.82|33.32|30.92|33.22|30.82|0
1695963300000|2023-09-29 04:55:00|33.18|30.78|33.11|30.71|33.22|30.82|33.08|30.68|0
1695963600000|2023-09-29 05:00:00|33.15|30.75|33.25|30.85|33.25|30.85|33.11|30.71|0
1695963900000|2023-09-29 05:05:00|33.22|30.82|33.22|30.82|33.39|30.99|33.22|30.82|0
1695964200000|2023-09-29 05:10:00|33.25|30.85|33.43|31.03|33.53|31.13|33.22|30.82|0
1695964500000|2023-09-29 05:15:00|33.46|31.06|33.39|30.99|33.46|31.06|33.27|30.87|0
1695964800000|2023-09-29 05:20:00|33.43|31.03|33.21|30.81|33.43|31.03|33.2|30.8|0
1695965100000|2023-09-29 05:25:00|33.18|30.78|32.79|30.39|33.21|30.81|32.79|30.39|0
1695965400000|2023-09-29 05:30:00|32.76|30.36|32.9|30.5|32.97|30.57|32.76|30.36|0
1695965700000|2023-09-29 05:35:00|32.86|30.46|32.86|30.46|32.97|30.57|32.83|30.43|0
1695966000000|2023-09-29 05:40:00|32.9|30.5|32.97|30.57|33.14|30.74|32.83|30.43|0
1695966300000|2023-09-29 05:45:00|33|30.6|33.6|31.2|33.6|31.2|33|30.6|0
1695966600000|2023-09-29 05:50:00|33.53|31.13|33.85|31.45|33.92|31.52|33.49|31.09|0
1695966900000|2023-09-29 05:55:00|33.81|31.41|33.46|31.06|33.81|31.41|33.39|30.99|0
1695967200000|2023-09-29 06:00:00|33.39|30.99|33.79|31.39|33.88|31.48|33.39|30.99|0
1695967500000|2023-09-29 06:05:00|33.77|31.37|33.95|31.55|34.13|31.73|33.77|31.37|0
1695967800000|2023-09-29 06:10:00|33.92|31.52|33.99|31.59|34.17|31.77|33.88|31.48|0
1695968100000|2023-09-29 06:15:00|34.02|31.62|34.24|31.84|34.24|31.84|34.02|31.62|0
1695968400000|2023-09-29 06:20:00|34.2|31.8|34.24|31.84|34.42|32.02|34.17|31.77|0
1695968700000|2023-09-29 06:25:00|34.2|31.8|34.24|31.84|34.45|32.05|34.17|31.77|0
1695969000000|2023-09-29 06:30:00|34.27|31.87|34.09|31.69|34.31|31.91|34.02|31.62|0
1695969300000|2023-09-29 06:35:00|34.13|31.73|34.34|31.94|34.34|31.94|34.06|31.66|0
1695969600000|2023-09-29 06:40:00|34.31|31.91|34|31.6|34.34|31.94|33.14|30.74|0
1695969900000|2023-09-29 06:45:00|34.01|31.61|34.47|32.07|34.49|32.09|33.81|31.41|0
1695970200000|2023-09-29 06:50:00|34.49|32.09|34.54|32.14|34.56|32.16|34.41|32.01|0
1695970500000|2023-09-29 06:55:00|34.56|32.16|34.56|32.16|34.78|32.38|34.52|32.12|0
1695970800000|2023-09-29 07:00:00|34.63|32.23|34.59|32.19|34.63|32.23|34.34|31.94|0
1695971100000|2023-09-29 07:05:00|34.56|32.16|34.45|32.05|34.81|32.41|34.41|32.01|0
1695971400000|2023-09-29 07:10:00|34.48|32.08|34.7|32.3|34.7|32.3|34.34|31.94|0
1695971700000|2023-09-29 07:15:00|34.66|32.26|34.88|32.48|34.92|32.52|34.59|32.19|0
1695972000000|2023-09-29 07:20:00|34.92|32.52|35.43|33.03|35.47|33.07|34.92|32.52|0
1695972300000|2023-09-29 07:25:00|35.45|33.05|35.39|32.99|35.47|33.07|35.38|32.98|0
1695972600000|2023-09-29 07:30:00|35.36|32.96|35.65|33.25|35.65|33.25|35.32|32.92|0
1695972900000|2023-09-29 07:35:00|35.62|33.22|35.17|32.77|36.24|33.84|35.15|32.75|0
1695973200000|2023-09-29 07:40:00|35.09|32.69|34.83|32.43|35.35|32.95|34.8|32.4|0
1695973500000|2023-09-29 07:45:00|34.8|32.4|34.98|32.58|35.02|32.62|34.71|32.31|0
1695973800000|2023-09-29 07:50:00|34.96|32.56|34.87|32.47|34.98|32.58|34.61|32.21|0
1695974100000|2023-09-29 07:55:00|34.83|32.43|35.05|32.65|35.05|32.65|34.8|32.4|0
1695974400000|2023-09-29 08:00:00|35.02|32.62|35.01|32.61|35.09|32.69|34.94|32.54|0
1695974700000|2023-09-29 08:05:00|35.05|32.65|35.2|32.8|35.53|33.13|34.87|32.47|0
1695975000000|2023-09-29 08:10:00|35.24|32.84|35.16|32.76|35.27|32.87|35.01|32.61|0
1695975300000|2023-09-29 08:15:00|35.2|32.8|35.12|32.72|35.23|32.83|34.98|32.58|0
1695975600000|2023-09-29 08:20:00|35.2|32.8|35.42|33.02|35.49|33.09|35.05|32.65|0
1695975900000|2023-09-29 08:25:00|35.46|33.06|35.49|33.09|35.53|33.13|35.34|32.94|0
1695976200000|2023-09-29 08:30:00|35.53|33.13|35.42|33.02|35.57|33.17|35.42|33.02|0
1695976500000|2023-09-29 08:35:00|35.45|33.05|35.45|33.05|35.57|33.17|35.23|32.83|0
1695976800000|2023-09-29 08:40:00|35.49|33.09|35.45|33.05|35.64|33.24|35.42|33.02|0
1695977100000|2023-09-29 08:45:00|35.49|33.09|35.41|33.01|35.56|33.16|35.34|32.94|0
1695977400000|2023-09-29 08:50:00|35.38|32.98|35.16|32.76|35.38|32.98|35.04|32.64|0
1695977700000|2023-09-29 08:55:00|35.12|32.72|34.79|32.39|35.23|32.83|34.79|32.39|0
1695978000000|2023-09-29 09:00:00|34.9|32.5|34.93|32.53|34.97|32.57|34.75|32.35|0
1695978300000|2023-09-29 09:05:00|34.97|32.57|35.37|32.97|35.41|33.01|34.93|32.53|0
1695978600000|2023-09-29 09:10:00|35.26|32.86|35.37|32.97|35.45|33.05|35.26|32.86|0
1695978900000|2023-09-29 09:15:00|35.41|33.01|35.48|33.08|35.54|33.14|35.37|32.97|0
1695979200000|2023-09-29 09:20:00|35.45|33.05|35.34|32.94|35.48|33.08|35.23|32.83|0
1695979500000|2023-09-29 09:25:00|35.32|32.92|35.34|32.94|35.48|33.08|35.3|32.9|0
1695979800000|2023-09-29 09:30:00|35.3|32.9|35.11|32.71|35.3|32.9|35.04|32.64|0
1695980100000|2023-09-29 09:35:00|35.13|32.73|35.26|32.86|35.37|32.97|35.13|32.73|0
1695980400000|2023-09-29 09:40:00|35.22|32.82|35.15|32.75|35.26|32.86|35.11|32.71|0
1695980700000|2023-09-29 09:45:00|35.13|32.73|35.22|32.82|35.33|32.93|35.13|32.73|0
1695981000000|2023-09-29 09:50:00|35.26|32.86|35.55|33.15|35.59|33.19|35.26|32.86|0
1695981300000|2023-09-29 09:55:00|35.59|33.19|35.52|33.12|35.59|33.19|35.33|32.93|0
1695981600000|2023-09-29 10:00:00|35.44|33.04|35.22|32.82|35.55|33.15|35.22|32.82|0
1695981900000|2023-09-29 10:05:00|35.18|32.78|35.22|32.82|35.26|32.86|35.07|32.67|0
1695982200000|2023-09-29 10:10:00|35.18|32.78|35.63|33.23|35.63|33.23|35.18|32.78|0
1695982500000|2023-09-29 10:15:00|35.81|33.41|35.66|33.26|36|33.6|35.63|33.23|0
1695982800000|2023-09-29 10:20:00|35.7|33.3|35.85|33.45|35.89|33.49|35.68|33.28|0
1695983100000|2023-09-29 10:25:00|35.81|33.41|35.74|33.34|35.96|33.56|35.62|33.22|0
1695983400000|2023-09-29 10:30:00|35.75|33.35|35.44|33.04|35.85|33.45|35.4|33|0
1695983700000|2023-09-29 10:35:00|35.4|33|35.4|33|35.55|33.15|35.33|32.93|0
1695984000000|2023-09-29 10:40:00|35.44|33.04|35.66|33.26|35.7|33.3|35.4|33|0
1695984300000|2023-09-29 10:45:00|35.7|33.3|35.73|33.33|35.85|33.45|35.62|33.22|0
1695984600000|2023-09-29 10:50:00|35.77|33.37|35.73|33.33|35.88|33.48|35.62|33.22|0
1695984900000|2023-09-29 10:55:00|35.77|33.37|35.47|33.07|35.84|33.44|35.4|33|0
1695985200000|2023-09-29 11:00:00|35.43|33.03|35.81|33.41|35.81|33.41|35.4|33|0
1695985500000|2023-09-29 11:05:00|35.77|33.37|35.8|33.4|35.88|33.48|35.69|33.29|0
1695985800000|2023-09-29 11:10:00|35.84|33.44|35.39|32.99|35.84|33.44|35.36|32.96|0
1695986100000|2023-09-29 11:15:00|35.47|33.07|35.43|33.03|35.47|33.07|35.32|32.92|0
1695986400000|2023-09-29 11:20:00|35.47|33.07|35.58|33.18|35.65|33.25|35.39|32.99|0
1695986700000|2023-09-29 11:25:00|35.54|33.14|34.73|32.33|35.54|33.14|34.66|32.26|0
1695987000000|2023-09-29 11:30:00|34.7|32.3|34.37|31.97|34.73|32.33|34.37|31.97|0
1695987300000|2023-09-29 11:35:00|34.29|31.89|34.4|32|34.4|32|34.11|31.71|0
1695987600000|2023-09-29 11:40:00|34.33|31.93|34.46|32.06|34.8|32.4|34.29|31.89|0
1695987900000|2023-09-29 11:45:00|34.47|32.07|34.8|32.4|34.84|32.44|34.4|32|0
1695988200000|2023-09-29 11:50:00|34.77|32.37|34.36|31.96|34.8|32.4|34.33|31.93|0
1695988500000|2023-09-29 11:55:00|34.4|32|34.29|31.89|34.4|32|34.18|31.78|0
1695988800000|2023-09-29 12:00:00|34.22|31.82|34.73|32.33|34.76|32.36|34.04|31.64|0
1695989100000|2023-09-29 12:05:00|34.69|32.29|34.95|32.55|35.02|32.62|34.65|32.25|0
1695989400000|2023-09-29 12:10:00|34.98|32.58|35.32|32.92|35.35|32.95|34.95|32.55|0
1695989700000|2023-09-29 12:15:00|35.35|32.95|35.35|32.95|35.5|33.1|35.2|32.8|0
1695990000000|2023-09-29 12:20:00|35.32|32.92|35.35|32.95|35.65|33.25|35.13|32.73|0
1695990300000|2023-09-29 12:25:00|35.39|32.99|35.41|33.01|35.61|33.21|35.28|32.88|0
1695990600000|2023-09-29 12:30:00|35.37|32.97|35.8|33.4|36.56|34.16|35.07|32.67|0
1695990900000|2023-09-29 12:35:00|35.72|33.32|35.57|33.17|36.05|33.65|34.35|31.95|0
1695991200000|2023-09-29 12:40:00|35.54|33.14|35.76|33.36|35.84|33.44|35.42|33.02|0
1695991500000|2023-09-29 12:45:00|35.69|33.29|35.54|33.14|35.69|33.29|35.31|32.91|0
1695991800000|2023-09-29 12:50:00|35.5|33.1|35.42|33.02|35.5|33.1|35.16|32.76|0
1695992100000|2023-09-29 12:55:00|35.38|32.98|35.57|33.17|35.84|33.44|35.16|32.76|0
1695992400000|2023-09-29 13:00:00|35.61|33.21|35.42|33.02|35.8|33.4|35.38|32.98|0
1695992700000|2023-09-29 13:05:00|35.38|32.98|35.38|32.98|35.42|33.02|35.01|32.61|0
1695993000000|2023-09-29 13:10:00|35.35|32.95|35.64|33.24|35.64|33.24|35.34|32.94|0
1695993300000|2023-09-29 13:15:00|35.61|33.21|35.38|32.98|35.64|33.24|35.38|32.98|0
1695993600000|2023-09-29 13:20:00|35.42|33.02|35.64|33.24|35.64|33.24|35.19|32.79|0
1695993900000|2023-09-29 13:25:00|35.61|33.21|35.79|33.39|35.98|33.58|35.49|33.09|0
1695994200000|2023-09-29 13:30:00|35.83|33.43|35.04|32.64|36.06|33.66|34.78|32.38|0
1695994500000|2023-09-29 13:35:00|35.19|32.79|35.19|32.79|35.38|32.98|34.71|32.31|0
1695994800000|2023-09-29 13:40:00|35.23|32.83|34.67|32.27|35.23|32.83|34.45|32.05|0
1695995100000|2023-09-29 13:45:00|34.71|32.31|34.6|32.2|35.04|32.64|34.16|31.76|0
1695995400000|2023-09-29 13:50:00|34.52|32.12|34.56|32.16|34.97|32.57|34.38|31.98|0
1695995700000|2023-09-29 13:55:00|34.53|32.13|34.91|32.51|35.16|32.76|34.42|32.02|0
1695996000000|2023-09-29 14:00:00|34.9|32.5|34.6|32.2|35.42|33.02|34.53|32.13|0
1695996300000|2023-09-29 14:05:00|34.64|32.24|34.56|32.16|35.04|32.64|34.31|31.91|0
1695996600000|2023-09-29 14:10:00|34.64|32.24|34.27|31.87|34.78|32.38|33.98|31.58|0
1695996900000|2023-09-29 14:15:00|34.23|31.83|34.01|31.61|34.45|32.05|33.79|31.39|0
1695997200000|2023-09-29 14:20:00|34.12|31.72|33.01|30.61|34.27|31.87|33.01|30.61|0
1695997500000|2023-09-29 14:25:00|33.04|30.64|33.4|31|33.79|31.39|32.97|30.57|0
1695997800000|2023-09-29 14:30:00|33.36|30.96|34.6|32.2|34.63|32.23|33.33|30.93|0
1695998100000|2023-09-29 14:35:00|34.67|32.27|34.56|32.16|34.85|32.45|34.34|31.94|0
1695998400000|2023-09-29 14:40:00|34.6|32.2|34.67|32.27|34.74|32.34|34.23|31.83|0
1695998700000|2023-09-29 14:45:00|34.7|32.3|35.11|32.71|35.22|32.82|34.63|32.23|0
1695999000000|2023-09-29 14:50:00|35.18|32.78|35.41|33.01|35.48|33.08|34.59|32.19|0
1695999300000|2023-09-29 14:55:00|35.3|32.9|34.37|31.97|35.3|32.9|34.26|31.86|0
1695999600000|2023-09-29 15:00:00|34.45|32.05|33.83|31.43|34.63|32.23|33.79|31.39|0
1695999900000|2023-09-29 15:05:00|33.86|31.46|33.94|31.54|34.19|31.79|33.51|31.11|0
1696000200000|2023-09-29 15:10:00|33.97|31.57|34.04|31.64|34.41|32.01|33.97|31.57|0
1696000500000|2023-09-29 15:15:00|34.08|31.68|34.16|31.76|34.23|31.83|33.76|31.36|0
1696000800000|2023-09-29 15:20:00|34.12|31.72|35.26|32.86|35.45|33.05|34.12|31.72|0
1696001100000|2023-09-29 15:25:00|35.3|32.9|33.44|31.04|35.3|32.9|33.44|31.04|0
1696001400000|2023-09-29 15:30:00|33.47|31.07|32.94|30.54|33.72|31.32|32.87|30.47|0
1696001700000|2023-09-29 15:35:00|32.97|30.57|32.52|30.12|33.19|30.79|32.2|29.8|0
1696002000000|2023-09-29 15:40:00|32.48|30.08|32.31|29.91|33.01|30.61|32.2|29.8|0
1696002300000|2023-09-29 15:45:00|32.45|30.05|32.2|29.8|32.62|30.22|32.06|29.66|0
1696002600000|2023-09-29 15:50:00|32.17|29.77|32.03|29.63|32.48|30.08|31.55|29.15|0
1696002900000|2023-09-29 15:55:00|31.96|29.56|33.76|31.36|33.98|31.58|31.89|29.49|0
1696003200000|2023-09-29 16:00:00|33.73|31.33|33.84|31.44|33.87|31.47|33.34|30.94|0
1696003500000|2023-09-29 16:05:00|33.87|31.47|34.16|31.76|34.37|31.97|33.66|31.26|0
1696003800000|2023-09-29 16:10:00|34.12|31.72|33.27|30.87|34.41|32.01|33.09|30.69|0
1696004100000|2023-09-29 16:15:00|33.16|30.76|33.9|31.5|33.98|31.58|32.98|30.58|0
1696004400000|2023-09-29 16:20:00|33.87|31.47|34.05|31.65|34.52|32.12|33.87|31.47|0
1696004700000|2023-09-29 16:25:00|34.01|31.61|34.05|31.65|34.41|32.01|33.9|31.5|0
1696005000000|2023-09-29 16:30:00|34.01|31.61|33.97|31.57|34.3|31.9|33.58|31.18|0
1696005300000|2023-09-29 16:35:00|33.9|31.5|33.69|31.29|34.23|31.83|33.58|31.18|0
1696005600000|2023-09-29 16:40:00|33.65|31.25|33.33|30.93|34.12|31.72|33.3|30.9|0
1696005900000|2023-09-29 16:45:00|33.37|30.97|32.74|30.34|33.9|31.5|32.53|30.13|0
1696006200000|2023-09-29 16:50:00|32.77|30.37|31.91|29.51|32.87|30.47|31.91|29.51|0
1696006500000|2023-09-29 16:55:00|31.98|29.58|31.99|29.59|32.28|29.88|31.75|29.35|0
1696006800000|2023-09-29 17:00:00|32.03|29.63|31.04|28.65|32.03|29.63|30.76|28.39|0
1696007100000|2023-09-29 17:05:00|31.07|28.68|30.28|27.95|31.07|28.68|30.01|27.7|0
1696007400000|2023-09-29 17:10:00|30.31|27.98|30.07|27.76|30.52|28.17|29.87|27.57|0
1696007700000|2023-09-29 17:15:00|30.11|27.79|30.04|27.73|30.24|27.92|29.67|27.39|0
1696008000000|2023-09-29 17:20:00|30.01|27.7|30.28|27.95|30.52|28.17|29.97|27.67|0
1696008300000|2023-09-29 17:25:00|30.35|28.01|31.03|28.65|31.1|28.71|30.35|28.01|0
1696008600000|2023-09-29 17:30:00|31|28.61|30.65|28.29|31.27|28.87|30.58|28.23|0
1696008900000|2023-09-29 17:35:00|30.69|28.33|30.79|28.42|31.03|28.65|30.51|28.17|0
1696009200000|2023-09-29 17:40:00|30.82|28.45|31|28.61|31.24|28.84|30.58|28.23|0
1696009500000|2023-09-29 17:45:00|30.93|28.55|30.14|27.82|31.14|28.74|30|27.69|0
1696009800000|2023-09-29 17:50:00|30.17|27.85|29.97|27.66|30.48|28.13|29.73|27.44|0
1696010100000|2023-09-29 17:55:00|29.93|27.63|29.23|26.98|30.31|27.98|29.23|26.98|0
1696010400000|2023-09-29 18:00:00|29.3|27.04|29.73|27.44|29.76|27.47|29|26.77|0
1696010700000|2023-09-29 18:05:00|29.76|27.47|29.4|27.13|29.93|27.63|29.36|27.1|0
1696011000000|2023-09-29 18:10:00|29.39|27.16|29.59|27.32|29.86|27.57|29.33|27.07|0
1696011300000|2023-09-29 18:15:00|29.63|27.35|29.39|27.13|29.83|27.54|29.23|26.98|0
1696011600000|2023-09-29 18:20:00|29.33|27.07|30.07|27.75|30.17|27.85|29.33|27.07|0
1696011900000|2023-09-29 18:25:00|30.1|27.78|29.33|27.07|30.47|28.13|29.26|27.01|0
1696012200000|2023-09-29 18:30:00|29.29|27.04|29.46|27.19|29.63|27.35|28.93|26.7|0
1696012500000|2023-09-29 18:35:00|29.39|27.13|29.88|27.58|29.95|27.65|28.89|26.67|0
1696012800000|2023-09-29 18:40:00|29.85|27.55|30.94|28.56|31.08|28.69|29.85|27.55|0
1696013100000|2023-09-29 18:45:00|30.77|28.4|30.53|28.18|30.97|28.59|30.49|28.15|0
1696013400000|2023-09-29 18:50:00|30.46|28.11|30.87|28.49|30.87|28.49|30.32|27.99|0
1696013700000|2023-09-29 18:55:00|30.83|28.46|32.23|29.83|32.27|29.87|30.83|28.46|0
1696014000000|2023-09-29 19:00:00|32.37|29.97|31.35|28.95|32.68|30.28|31.08|28.68|0
1696014300000|2023-09-29 19:05:00|31.42|29.02|31.38|28.98|32.03|29.63|31.35|28.95|0
1696014600000|2023-09-29 19:10:00|31.41|29.01|31.75|29.35|32.44|30.04|31.18|28.78|0
1696014900000|2023-09-29 19:15:00|31.82|29.42|31.96|29.56|32.3|29.9|31.62|29.22|0
1696015200000|2023-09-29 19:20:00|31.92|29.52|31.45|29.05|31.96|29.56|31.41|29.01|0
1696015500000|2023-09-29 19:25:00|31.51|29.11|31.51|29.11|31.68|29.28|30.8|28.43|0
1696015800000|2023-09-29 19:30:00|31.48|29.08|30.73|28.36|31.61|29.21|30.73|28.36|0
1696016100000|2023-09-29 19:35:00|30.79|28.43|31.66|29.26|31.76|29.36|30.55|28.2|0
1696016400000|2023-09-29 19:40:00|31.56|29.16|31.05|28.66|31.73|29.33|30.91|28.53|0
1696016700000|2023-09-29 19:45:00|31.08|28.69|32.2|29.8|32.2|29.8|31.05|28.66|0
1696017000000|2023-09-29 19:50:00|32.51|30.11|32.2|29.8|33.6|31.2|31.89|29.49|0
1696017300000|2023-09-29 19:55:00|32.13|29.73|31.66|29.26|32.13|29.73|30.67|28.31|0
1696017600000|2023-09-29 20:00:00|31.59|29.19|31.65|29.25|31.72|29.32|30.98|28.59|0
1696017900000|2023-09-29 20:05:00|31.62|29.22|31.89|29.49|31.99|29.59|31.62|29.22|0
1696018200000|2023-09-29 20:10:00|31.93|29.53|31.99|29.59|31.99|29.59|31.79|29.39|0
1696206600000|2023-10-02 00:30:00|34.58|32.18|34.51|32.11|34.69|32.29|34.47|32.07|0
1696206900000|2023-10-02 00:35:00|34.47|32.07|34.36|31.96|34.54|32.14|34.33|31.93|0
1696207200000|2023-10-02 00:40:00|34.4|32|34|31.6|34.4|32|33.68|31.28|0
1696207500000|2023-10-02 00:45:00|34.04|31.64|34.04|31.64|34.22|31.82|34|31.6|0
1696207800000|2023-10-02 00:50:00|34|31.6|34.22|31.82|34.22|31.82|33.96|31.56|0
1696208100000|2023-10-02 00:55:00|34.18|31.78|34.14|31.74|34.32|31.92|34.11|31.71|0
1696208400000|2023-10-02 01:00:00|34.18|31.78|34.47|32.07|34.47|32.07|34.11|31.71|0
1696208700000|2023-10-02 01:05:00|34.43|32.03|34.5|32.1|34.5|32.1|34.29|31.89|0
1696209000000|2023-10-02 01:10:00|34.54|32.14|34.5|32.1|34.61|32.21|34.39|31.99|0
1696209300000|2023-10-02 01:15:00|34.47|32.07|34.47|32.07|34.61|32.21|34.36|31.96|0
1696209600000|2023-10-02 01:20:00|34.43|32.03|34.54|32.14|34.54|32.14|34.36|31.96|0
1696209900000|2023-10-02 01:25:00|34.52|32.12|34.72|32.32|34.76|32.36|34.5|32.1|0
1696210200000|2023-10-02 01:30:00|34.75|32.35|34.64|32.24|34.75|32.35|34.61|32.21|0
1696210500000|2023-10-02 01:35:00|34.63|32.23|34.68|32.28|34.75|32.35|34.61|32.21|0
1696210800000|2023-10-02 01:40:00|34.7|32.3|34.75|32.35|34.79|32.39|34.64|32.24|0
1696211100000|2023-10-02 01:45:00|34.77|32.37|34.68|32.28|34.79|32.39|34.61|32.21|0
1696211400000|2023-10-02 01:50:00|34.66|32.26|34.77|32.37|34.79|32.39|34.64|32.24|0
1696211700000|2023-10-02 01:55:00|34.75|32.35|34.6|32.2|34.82|32.42|34.6|32.2|0
1696212000000|2023-10-02 02:00:00|34.64|32.24|34.75|32.35|34.79|32.39|34.64|32.24|0
1696212300000|2023-10-02 02:05:00|34.79|32.39|34.71|32.31|34.79|32.39|34.71|32.31|0
1696212600000|2023-10-02 02:10:00|34.73|32.33|34.6|32.2|34.75|32.35|34.6|32.2|0
1696212900000|2023-10-02 02:15:00|34.57|32.17|34.71|32.31|34.71|32.31|34.53|32.13|0
1696213200000|2023-10-02 02:20:00|34.69|32.29|34.75|32.35|34.82|32.42|34.67|32.27|0
1696213500000|2023-10-02 02:25:00|34.78|32.38|34.71|32.31|34.89|32.49|34.71|32.31|0
1696213800000|2023-10-02 02:30:00|34.75|32.35|34.86|32.46|34.89|32.49|34.71|32.31|0
1696214100000|2023-10-02 02:35:00|34.82|32.42|34.85|32.45|34.93|32.53|34.82|32.42|0
1696214400000|2023-10-02 02:40:00|34.82|32.42|34.82|32.42|34.96|32.56|34.82|32.42|0
1696214700000|2023-10-02 02:45:00|34.85|32.45|34.74|32.34|34.85|32.45|34.71|32.31|0
1696215000000|2023-10-02 02:50:00|34.78|32.38|34.6|32.2|34.78|32.38|34.6|32.2|0
1696215300000|2023-10-02 02:55:00|34.56|32.16|34.6|32.2|34.67|32.27|34.56|32.16|0
1696215600000|2023-10-02 03:00:00|34.63|32.23|34.63|32.23|34.74|32.34|34.63|32.23|0
1696215900000|2023-10-02 03:05:00|34.67|32.27|34.7|32.3|34.7|32.3|34.63|32.23|0
1696216200000|2023-10-02 03:10:00|34.67|32.27|34.7|32.3|34.7|32.3|34.67|32.27|0
1696216500000|2023-10-02 03:15:00|34.67|32.27|34.7|32.3|34.7|32.3|34.63|32.23|0
1696216800000|2023-10-02 03:20:00|34.67|32.27|34.63|32.23|34.7|32.3|34.63|32.23|0
1696217100000|2023-10-02 03:25:00|34.59|32.19|34.63|32.23|34.67|32.27|34.59|32.19|0
1696217400000|2023-10-02 03:30:00|34.67|32.27|34.37|31.97|34.67|32.27|34.34|31.94|0
1696217700000|2023-10-02 03:35:00|34.34|31.94|34.37|31.97|34.45|32.05|34.3|31.9|0
1696218000000|2023-10-02 03:40:00|34.41|32.01|34.34|31.94|34.41|32.01|34.3|31.9|0
1696218300000|2023-10-02 03:45:00|34.37|31.97|34.32|31.92|34.44|32.04|34.32|31.92|0
1696218600000|2023-10-02 03:50:00|34.34|31.94|34.3|31.9|34.34|31.94|34.26|31.86|0
1696218900000|2023-10-02 03:55:00|34.28|31.88|34.37|31.97|34.41|32.01|34.28|31.88|0
1696219200000|2023-10-02 04:00:00|34.41|32.01|34.33|31.93|34.44|32.04|34.33|31.93|0
1696219500000|2023-10-02 04:05:00|34.37|31.97|34.41|32.01|34.44|32.04|34.33|31.93|0
1696219800000|2023-10-02 04:10:00|34.37|31.97|34.37|31.97|34.41|32.01|34.37|31.97|0
1696220100000|2023-10-02 04:15:00|34.44|32.04|34.51|32.11|34.51|32.11|34.4|32|0
1696220400000|2023-10-02 04:20:00|34.49|32.09|34.48|32.08|34.55|32.15|34.48|32.08|0
1696220700000|2023-10-02 04:25:00|34.44|32.04|34.44|32.04|34.51|32.11|34.44|32.04|0
1696221000000|2023-10-02 04:30:00|34.4|32|33.93|31.53|34.44|32.04|33.83|31.43|0
1696221300000|2023-10-02 04:35:00|33.97|31.57|34.11|31.71|34.11|31.71|33.86|31.46|0
1696221600000|2023-10-02 04:40:00|34.09|31.69|34.18|31.78|34.22|31.82|34.09|31.69|0
1696221900000|2023-10-02 04:45:00|34.22|31.82|34.11|31.71|34.26|31.86|34.08|31.68|0
1696222200000|2023-10-02 04:50:00|34.13|31.73|34.04|31.64|34.15|31.75|33.93|31.53|0
1696222500000|2023-10-02 04:55:00|34|31.6|33.91|31.51|34|31.6|33.86|31.46|0
1696222800000|2023-10-02 05:00:00|33.93|31.53|33.93|31.53|33.97|31.57|33.79|31.39|0
1696223100000|2023-10-02 05:05:00|33.89|31.49|34|31.6|34.07|31.67|33.89|31.49|0
1696223400000|2023-10-02 05:10:00|34.04|31.64|33.78|31.38|34.04|31.64|33.78|31.38|0
1696223700000|2023-10-02 05:15:00|33.82|31.42|33.82|31.42|33.86|31.46|33.64|31.24|0
1696224000000|2023-10-02 05:20:00|33.86|31.46|33.75|31.35|33.86|31.46|33.71|31.31|0
1696224300000|2023-10-02 05:25:00|33.78|31.38|33.75|31.35|33.78|31.38|33.71|31.31|0
1696224600000|2023-10-02 05:30:00|33.71|31.31|33.64|31.24|33.82|31.42|33.6|31.2|0
1696224900000|2023-10-02 05:35:00|33.6|31.2|33.39|30.99|33.64|31.24|33.36|30.96|0
1696225200000|2023-10-02 05:40:00|33.43|31.03|33.25|30.85|33.46|31.06|33.21|30.81|0
1696225500000|2023-10-02 05:45:00|33.21|30.81|33.07|30.67|33.28|30.88|33.07|30.67|0
1696225800000|2023-10-02 05:50:00|33.09|30.69|33.07|30.67|33.18|30.78|33.04|30.64|0
1696226100000|2023-10-02 05:55:00|33.05|30.65|32.97|30.57|33.05|30.65|32.9|30.5|0
1696226400000|2023-10-02 06:00:00|32.98|30.58|33|30.6|33.04|30.64|32.69|30.29|0
1696226700000|2023-10-02 06:05:00|33.04|30.64|33.28|30.88|33.32|30.92|33|30.6|0
1696227000000|2023-10-02 06:10:00|33.32|30.92|33.23|30.83|33.35|30.95|33.21|30.81|0
1696227300000|2023-10-02 06:15:00|33.21|30.81|33.35|30.95|33.46|31.06|33.21|30.81|0
1696227600000|2023-10-02 06:20:00|33.39|30.99|33.42|31.02|33.53|31.13|33.35|30.95|0
1696227900000|2023-10-02 06:25:00|33.38|30.98|33.53|31.13|33.56|31.16|33.38|30.98|0
1696228200000|2023-10-02 06:30:00|33.54|31.14|33.76|31.36|33.77|31.37|33.53|31.13|0
1696228500000|2023-10-02 06:35:00|33.77|31.37|33.93|31.53|33.99|31.59|33.74|31.34|0
1696228800000|2023-10-02 06:40:00|33.95|31.55|33.92|31.52|34.13|31.73|33.88|31.48|0
1696229100000|2023-10-02 06:45:00|33.95|31.55|34.17|31.77|34.2|31.8|33.92|31.52|0
1696229400000|2023-10-02 06:50:00|34.13|31.73|34.27|31.87|34.31|31.91|34.13|31.73|0
1696229700000|2023-10-02 06:55:00|34.31|31.91|34.43|32.03|34.45|32.05|34.2|31.8|0
1696230000000|2023-10-02 07:00:00|34.42|32.02|34.42|32.02|34.45|32.05|34.2|31.8|0
1696230300000|2023-10-02 07:05:00|34.34|31.94|34.45|32.05|34.45|32.05|34.24|31.84|0
1696230600000|2023-10-02 07:10:00|34.42|32.02|34.96|32.56|35.07|32.67|34.38|31.98|0
1696230900000|2023-10-02 07:15:00|34.93|32.53|35.04|32.64|35.07|32.67|34.65|32.25|0
1696231200000|2023-10-02 07:20:00|35.02|32.62|35.22|32.82|35.26|32.86|34.83|32.43|0
1696231500000|2023-10-02 07:25:00|35.24|32.84|34.47|32.07|35.32|32.92|34.45|32.05|0
1696231800000|2023-10-02 07:30:00|34.49|32.09|34.2|31.8|34.52|32.12|34.2|31.8|0
1696232100000|2023-10-02 07:35:00|34.23|31.83|34.25|31.85|34.52|32.12|34.2|31.8|0
1696232400000|2023-10-02 07:40:00|34.2|31.8|34.01|31.61|34.23|31.83|33.94|31.54|0
1696232700000|2023-10-02 07:45:00|34|31.6|34.05|31.65|34.05|31.65|33.83|31.43|0
1696233000000|2023-10-02 07:50:00|33.98|31.58|33.4|31|34.05|31.65|33.33|30.93|0
1696233300000|2023-10-02 07:55:00|33.44|31.04|33.72|31.32|33.76|31.36|33.44|31.04|0
1696233600000|2023-10-02 08:00:00|33.76|31.36|34.23|31.83|34.26|31.86|33.72|31.32|0
1696233900000|2023-10-02 08:05:00|34.26|31.86|33.8|31.4|34.3|31.9|33.69|31.29|0
1696234200000|2023-10-02 08:10:00|33.83|31.43|33.69|31.29|33.87|31.47|33.65|31.25|0
1696234500000|2023-10-02 08:15:00|33.65|31.25|33.26|30.86|33.65|31.25|33.26|30.86|0
1696234800000|2023-10-02 08:20:00|33.29|30.89|33.47|31.07|33.56|31.16|33.22|30.82|0
1696235100000|2023-10-02 08:25:00|33.54|31.14|33.72|31.32|33.76|31.36|33.4|31|0
1696235400000|2023-10-02 08:30:00|33.68|31.28|33.68|31.28|33.72|31.32|33.4|31|0
1696235700000|2023-10-02 08:35:00|33.67|31.27|33.83|31.43|34.01|31.61|33.65|31.25|0
1696236000000|2023-10-02 08:40:00|33.9|31.5|33.9|31.5|34.11|31.71|33.83|31.43|0
1696236300000|2023-10-02 08:45:00|33.93|31.53|33.79|31.39|33.93|31.53|33.66|31.26|0
1696236600000|2023-10-02 08:50:00|33.75|31.35|33.43|31.03|33.83|31.43|33.36|30.96|0
1696236900000|2023-10-02 08:55:00|33.4|31|33.25|30.85|33.43|31.03|33.22|30.82|0
1696237200000|2023-10-02 09:00:00|33.24|30.84|32.71|30.31|33.25|30.85|32.69|30.29|0
1696237500000|2023-10-02 09:05:00|32.69|30.29|32.48|30.08|32.73|30.33|32.34|29.94|0
1696237800000|2023-10-02 09:10:00|32.45|30.05|32.76|30.36|32.79|30.39|32.45|30.05|0
1696238100000|2023-10-02 09:15:00|32.69|30.29|32.48|30.08|32.72|30.32|32.38|29.98|0
1696238400000|2023-10-02 09:20:00|32.51|30.11|34.31|31.91|35.09|32.69|32.42|30.02|0
1696238700000|2023-10-02 09:25:00|34.34|31.94|33.95|31.55|34.34|31.94|33.77|31.37|0
1696239000000|2023-10-02 09:30:00|33.88|31.48|33.98|31.58|34.09|31.69|33.88|31.48|0
1696239300000|2023-10-02 09:35:00|33.95|31.55|34.05|31.65|34.05|31.65|33.91|31.51|0
1696239600000|2023-10-02 09:40:00|34.02|31.62|33.84|31.44|34.02|31.62|33.84|31.44|0
1696239900000|2023-10-02 09:45:00|33.8|31.4|33.19|30.79|33.87|31.47|32.49|30.09|0
1696240200000|2023-10-02 09:50:00|33.16|30.76|32.71|30.31|33.3|30.9|32.67|30.27|0
1696240500000|2023-10-02 09:55:00|32.74|30.34|32.74|30.34|32.77|30.37|32.46|30.06|0
1696240800000|2023-10-02 10:00:00|32.7|30.3|32.57|30.17|32.74|30.34|32.57|30.17|0
1696241100000|2023-10-02 10:05:00|32.64|30.24|32.67|30.27|32.77|30.37|32.6|30.2|0
1696241400000|2023-10-02 10:10:00|32.65|30.25|32.39|29.99|32.67|30.27|32.12|29.72|0
1696241700000|2023-10-02 10:15:00|32.38|29.98|32.7|30.3|32.7|30.3|32.26|29.86|0
1696242000000|2023-10-02 10:20:00|32.67|30.27|32.6|30.2|32.74|30.34|32.56|30.16|0
1696242300000|2023-10-02 10:25:00|32.56|30.16|32.27|29.87|32.6|30.2|32.25|29.85|0
1696242600000|2023-10-02 10:30:00|32.29|29.89|32.25|29.85|32.49|30.09|32.08|29.68|0
1696242900000|2023-10-02 10:35:00|32.24|29.84|32.32|29.92|32.39|29.99|32.15|29.75|0
1696243200000|2023-10-02 10:40:00|32.29|29.89|32.29|29.89|32.39|29.99|32.22|29.82|0
1696243500000|2023-10-02 10:45:00|32.32|29.92|32.39|29.99|32.46|30.06|32.29|29.89|0
1696243800000|2023-10-02 10:50:00|32.37|29.97|32.47|30.07|32.49|30.09|32.08|29.68|0
1696244100000|2023-10-02 10:55:00|32.46|30.06|32.32|29.92|32.49|30.09|32.22|29.82|0
1696244400000|2023-10-02 11:00:00|32.35|29.95|32.32|29.92|32.56|30.16|32.28|29.88|0
1696244700000|2023-10-02 11:05:00|32.28|29.88|32.28|29.88|32.42|30.02|32.15|29.75|0
1696245000000|2023-10-02 11:10:00|32.25|29.85|32.35|29.95|32.39|29.99|32.22|29.82|0
1696245300000|2023-10-02 11:15:00|32.39|29.99|32.49|30.09|32.49|30.09|32.35|29.95|0
1696245600000|2023-10-02 11:20:00|32.45|30.05|32.66|30.26|32.69|30.29|32.45|30.05|0
1696245900000|2023-10-02 11:25:00|32.69|30.29|32.66|30.26|32.69|30.29|32.56|30.16|0
1696246200000|2023-10-02 11:30:00|32.62|30.22|32.38|29.98|32.66|30.26|32.28|29.88|0
1696246500000|2023-10-02 11:35:00|32.42|30.02|32.55|30.15|32.62|30.22|32.38|29.98|0
1696246800000|2023-10-02 11:40:00|32.52|30.12|31.8|29.4|32.52|30.12|31.74|29.34|0
1696247100000|2023-10-02 11:45:00|31.84|29.44|31.7|29.3|31.87|29.47|31.47|29.07|0
1696247400000|2023-10-02 11:50:00|31.67|29.27|31.43|29.03|31.84|29.44|31.43|29.03|0
1696247700000|2023-10-02 11:55:00|31.47|29.07|31.57|29.17|31.63|29.23|31.37|28.97|0
1696248000000|2023-10-02 12:00:00|31.6|29.2|31.79|29.39|32.06|29.66|30.83|28.46|0
1696248300000|2023-10-02 12:05:00|31.76|29.36|31.89|29.49|31.99|29.59|31.69|29.29|0
1696248600000|2023-10-02 12:10:00|31.92|29.52|32.06|29.66|32.26|29.86|31.89|29.49|0
1696248900000|2023-10-02 12:15:00|32.09|29.69|31.99|29.59|32.12|29.72|31.75|29.35|0
1696249200000|2023-10-02 12:20:00|32.02|29.62|31.72|29.32|32.12|29.72|31.52|29.12|0
1696249500000|2023-10-02 12:25:00|31.82|29.42|32.02|29.62|32.02|29.62|31.69|29.29|0
1696249800000|2023-10-02 12:30:00|31.99|29.59|32.02|29.62|32.19|29.79|31.89|29.49|0
1696250100000|2023-10-02 12:35:00|31.99|29.59|32.26|29.86|32.29|29.89|31.97|29.57|0
1696250400000|2023-10-02 12:40:00|32.22|29.82|32.22|29.82|32.29|29.89|32.02|29.62|0
1696250700000|2023-10-02 12:45:00|32.19|29.79|31.95|29.55|32.29|29.89|31.88|29.48|0
1696251000000|2023-10-02 12:50:00|32.05|29.65|31.75|29.35|32.19|29.79|31.58|29.18|0
1696251300000|2023-10-02 12:55:00|31.61|29.21|31.78|29.38|31.98|29.58|31.55|29.15|0
1696251600000|2023-10-02 13:00:00|31.75|29.35|31.21|28.81|31.81|29.41|31.21|28.81|0
1696251900000|2023-10-02 13:05:00|31.18|28.78|31.04|28.65|31.31|28.91|30.97|28.59|0
1696252200000|2023-10-02 13:10:00|31.08|28.69|31.65|29.25|31.71|29.31|31.08|28.69|0
1696252500000|2023-10-02 13:15:00|31.61|29.21|31.68|29.28|31.81|29.41|31.58|29.18|0
1696252800000|2023-10-02 13:20:00|31.64|29.24|31.91|29.51|31.98|29.58|31.44|29.04|0
1696253100000|2023-10-02 13:25:00|31.95|29.55|31.91|29.51|32.08|29.68|31.78|29.38|0
1696253400000|2023-10-02 13:30:00|31.84|29.44|32.66|30.26|32.69|30.29|31.54|29.14|0
1696253700000|2023-10-02 13:35:00|32.8|30.4|32.78|30.38|33.2|30.8|32.37|29.97|0
1696254000000|2023-10-02 13:40:00|32.75|30.35|32.75|30.35|32.82|30.42|32.3|29.9|0
1696254300000|2023-10-02 13:45:00|32.65|30.25|31.83|29.43|32.65|30.25|31.69|29.29|0
1696254600000|2023-10-02 13:50:00|31.86|29.46|31.59|29.19|32.1|29.7|30.88|28.51|0
1696254900000|2023-10-02 13:55:00|31.66|29.26|31.69|29.29|32|29.6|31.49|29.09|0
1696255200000|2023-10-02 14:00:00|31.59|29.19|33.23|30.83|33.48|31.08|31.21|28.81|0
1696255500000|2023-10-02 14:05:00|33.09|30.69|32.54|30.14|33.48|31.08|32.47|30.07|0
1696255800000|2023-10-02 14:10:00|32.47|30.07|31.59|29.19|32.71|30.31|31.59|29.19|0
1696256100000|2023-10-02 14:15:00|31.56|29.16|32.2|29.8|32.88|30.48|31.56|29.16|0
1696256400000|2023-10-02 14:20:00|32.13|29.73|32.61|30.21|32.61|30.21|31.59|29.19|0
1696256700000|2023-10-02 14:25:00|32.64|30.24|31.52|29.12|33.05|30.65|31.52|29.12|0
1696257000000|2023-10-02 14:30:00|31.65|29.25|31.76|29.36|32.3|29.9|31.01|28.63|0
1696257300000|2023-10-02 14:35:00|31.72|29.32|31.57|29.17|31.99|29.59|31.29|28.89|0
1696257600000|2023-10-02 14:40:00|31.59|29.19|31.19|28.79|31.93|29.53|30.37|28.03|0
1696257900000|2023-10-02 14:45:00|31.22|28.82|31.22|28.82|31.62|29.22|30.91|28.54|0
1696258200000|2023-10-02 14:50:00|31.15|28.76|31.08|28.69|31.76|29.36|31.01|28.63|0
1696258500000|2023-10-02 14:55:00|31.01|28.63|31.26|28.86|31.53|29.13|30.75|28.38|0
1696258800000|2023-10-02 15:00:00|31.23|28.83|32.1|29.7|32.71|30.31|31.23|28.83|0
1696259100000|2023-10-02 15:05:00|32.07|29.67|31.76|29.36|32.34|29.94|31.46|29.06|0
1696259400000|2023-10-02 15:10:00|31.69|29.29|32.4|30|32.51|30.11|31.59|29.19|0
1696259700000|2023-10-02 15:15:00|32.39|29.99|32.92|30.52|33.13|30.73|32.27|29.87|0
1696260000000|2023-10-02 15:20:00|32.88|30.48|34.51|32.11|34.51|32.11|32.82|30.42|0
1696260300000|2023-10-02 15:25:00|34.55|32.15|32.41|30.01|34.66|32.26|32.1|29.7|0
1696260600000|2023-10-02 15:30:00|32.45|30.05|32.17|29.77|32.79|30.39|32|29.6|0
1696260900000|2023-10-02 15:35:00|32.14|29.74|31.73|29.33|32.48|30.08|31.46|29.06|0
1696261200000|2023-10-02 15:40:00|31.66|29.26|31.31|28.91|32.01|29.61|31.13|28.73|0
1696261500000|2023-10-02 15:45:00|31.24|28.84|30.93|28.55|31.47|29.07|30.76|28.39|0
1696261800000|2023-10-02 15:50:00|30.9|28.52|29.88|27.58|31.07|28.68|29.74|27.46|0
1696262100000|2023-10-02 15:55:00|29.81|27.52|29.94|27.64|30.08|27.77|29.51|27.24|0
1696262400000|2023-10-02 16:00:00|29.81|27.52|29.81|27.52|29.98|27.67|29.58|27.3|0
1696262700000|2023-10-02 16:05:00|29.78|27.49|28.98|26.75|29.84|27.55|28.79|26.57|0
1696263000000|2023-10-02 16:10:00|29.02|26.78|29.74|27.45|29.81|27.52|28.92|26.69|0
1696263300000|2023-10-02 16:15:00|29.78|27.49|29.54|27.27|30.21|27.89|29.48|27.21|0
1696263600000|2023-10-02 16:20:00|29.58|27.3|29.91|27.61|30.01|27.7|29.44|27.18|0
1696263900000|2023-10-02 16:25:00|29.94|27.64|29.57|27.3|30.21|27.89|29.24|26.99|0
1696264200000|2023-10-02 16:30:00|29.54|27.27|29.54|27.27|29.67|27.39|29.28|27.02|0
1696264500000|2023-10-02 16:35:00|29.57|27.3|29.41|27.15|29.84|27.54|29.08|26.84|0
1696264800000|2023-10-02 16:40:00|29.37|27.11|29.04|26.81|29.61|27.33|29.04|26.81|0
1696265100000|2023-10-02 16:45:00|29.08|26.84|28.24|26.06|29.27|27.02|28.24|26.06|0
1696265400000|2023-10-02 16:50:00|28.27|26.09|28.4|26.21|28.65|26.45|28.2|26.03|0
1696265700000|2023-10-02 16:55:00|28.43|26.24|28.59|26.39|28.75|26.54|28.3|26.12|0
1696266000000|2023-10-02 17:00:00|28.52|26.33|28.88|26.66|29.21|26.96|28.52|26.33|0
1696266300000|2023-10-02 17:05:00|28.91|26.69|29.34|27.09|29.47|27.21|28.05|25.89|0
1696266600000|2023-10-02 17:10:00|29.38|27.12|28.9|26.68|29.44|27.18|28.85|26.63|0
1696266900000|2023-10-02 17:15:00|28.88|26.66|29.77|27.48|30|27.7|28.88|26.66|0
1696267200000|2023-10-02 17:20:00|29.84|27.54|30.04|27.73|30.21|27.88|29.74|27.45|0
1696267500000|2023-10-02 17:25:00|30.1|27.79|30.2|27.88|30.41|28.07|30.04|27.73|0
1696267800000|2023-10-02 17:30:00|30.24|27.91|29.87|27.57|30.44|28.1|29.84|27.54|0
1696268100000|2023-10-02 17:35:00|29.84|27.54|29.8|27.51|30.1|27.79|29.7|27.42|0
1696268400000|2023-10-02 17:40:00|29.77|27.48|30.2|27.88|30.44|28.1|29.77|27.48|0
1696268700000|2023-10-02 17:45:00|30.17|27.85|30.2|27.88|30.51|28.16|30.03|27.72|0
1696269000000|2023-10-02 17:50:00|30.17|27.85|30.59|28.24|30.67|28.31|30.17|27.85|0
1696269300000|2023-10-02 17:55:00|30.61|28.25|30.03|27.72|30.71|28.35|29.9|27.6|0
1696269600000|2023-10-02 18:00:00|30.01|27.71|29.93|27.63|30.23|27.91|29.73|27.44|0
1696269900000|2023-10-02 18:05:00|29.96|27.66|30.47|28.12|30.71|28.34|29.96|27.66|0
1696270200000|2023-10-02 18:10:00|30.5|28.16|31.69|29.29|31.72|29.32|30.47|28.12|0
1696270500000|2023-10-02 18:15:00|31.62|29.22|30.67|28.31|31.62|29.22|30.57|28.22|0
1696270800000|2023-10-02 18:20:00|30.64|28.28|30.16|27.84|30.7|28.34|29.86|27.56|0
1696271100000|2023-10-02 18:25:00|30.2|27.87|29.27|27.01|30.2|27.87|29.23|26.98|0
1696271400000|2023-10-02 18:30:00|29.3|27.05|29.56|27.29|29.73|27.44|29.27|27.01|0
1696271700000|2023-10-02 18:35:00|29.59|27.32|29.07|26.83|29.69|27.41|29.04|26.8|0
1696272000000|2023-10-02 18:40:00|29.04|26.8|28.97|26.74|29.17|26.92|28.81|26.59|0
1696272300000|2023-10-02 18:45:00|29|26.77|29.46|27.19|29.46|27.2|28.97|26.74|0
1696272600000|2023-10-02 18:50:00|29.49|27.22|29.49|27.22|30.06|27.75|29.3|27.04|0
1696272900000|2023-10-02 18:55:00|29.46|27.19|29.57|27.3|29.59|27.32|29.16|26.92|0
1696273200000|2023-10-02 19:00:00|29.49|27.22|29|26.77|29.69|27.41|28.77|26.56|0
1696273500000|2023-10-02 19:05:00|28.94|26.71|29.76|27.47|29.92|27.62|28.77|26.56|0
1696273800000|2023-10-02 19:10:00|29.79|27.5|29.56|27.28|30.32|27.99|29.42|27.16|0
1696274100000|2023-10-02 19:15:00|29.52|27.25|29.85|27.56|30.29|27.96|29.52|27.25|0
1696274400000|2023-10-02 19:20:00|29.82|27.53|30.8|28.43|30.87|28.49|29.65|27.37|0
1696274700000|2023-10-02 19:25:00|30.83|28.46|30.42|28.08|30.87|28.49|30.19|27.87|0
1696275000000|2023-10-02 19:30:00|30.39|28.05|31.07|28.68|31.21|28.81|30.22|27.9|0
1696275300000|2023-10-02 19:35:00|31.1|28.71|31.04|28.65|31.14|28.74|30.52|28.18|0
1696275600000|2023-10-02 19:40:00|31.07|28.68|31|28.62|31.27|28.87|30.86|28.49|0
1696275900000|2023-10-02 19:45:00|30.97|28.58|30.83|28.46|31.37|28.97|30.79|28.43|0
1696276200000|2023-10-02 19:50:00|30.86|28.49|31.74|29.34|31.74|29.34|30.59|28.24|0
1696276500000|2023-10-02 19:55:00|31.97|29.57|32.52|30.12|32.52|30.12|31.84|29.44|0
1696276800000|2023-10-02 20:00:00|33.16|30.76|32.23|29.83|33.76|31.36|32.13|29.73|0
1696277100000|2023-10-02 20:05:00|32.2|29.8|32.13|29.73|32.23|29.83|32.06|29.66|0
1696277400000|2023-10-02 20:10:00|32.16|29.76|32.13|29.73|32.3|29.9|32.13|29.73|0
1696277700000|2023-10-02 20:15:00|32.31|29.82|32.29|29.8|32.34|29.85|32.16|29.69|0
1696278000000|2023-10-02 20:20:00|32.27|29.79|32.27|29.79|32.31|29.82|32.22|29.74|0
1696278300000|2023-10-02 20:25:00|32.31|29.82|32.27|29.79|32.31|29.82|32.23|29.75|0
1696278600000|2023-10-02 20:30:00|32.3|29.82|32.38|29.88|32.41|29.92|32.27|29.79|0
1696278900000|2023-10-02 20:35:00|32.34|29.85|32.41|29.92|32.45|29.95|32.27|29.79|0
1696279200000|2023-10-02 20:40:00|32.45|29.95|32.41|29.92|32.45|29.95|32.41|29.92|0
1696279500000|2023-10-02 20:45:00|32.45|29.95|32.37|29.88|32.48|29.98|32.34|29.85|0
1696279800000|2023-10-02 20:50:00|32.41|29.92|32.41|29.92|32.43|29.93|32.37|29.88|0
1696280100000|2023-10-02 20:55:00|32.39|29.9|32.18|29.7|32.41|29.91|32.18|29.7|0
1696280400000|2023-10-02 21:00:00|32.21|29.73|32.11|29.64|32.24|29.76|32.11|29.64|0
1696280700000|2023-10-02 21:05:00|32.08|29.61|32.06|29.59|32.08|29.61|32|29.54|0
1696281000000|2023-10-02 21:10:00|32.05|29.58|32.09|29.62|32.12|29.65|32.05|29.58|0
1696281300000|2023-10-02 21:15:00|32.06|29.6|31.98|29.52|32.09|29.62|31.98|29.52|0
1696281600000|2023-10-02 21:20:00|31.99|29.53|31.98|29.52|32.02|29.56|31.94|29.48|0
1696281900000|2023-10-02 21:25:00|31.99|29.53|32.03|29.57|32.04|29.57|31.99|29.53|0
1696282200000|2023-10-02 21:30:00|32.04|29.56|32.02|29.56|32.05|29.59|32.02|29.56|0
1696282500000|2023-10-02 21:35:00|32.03|29.57|32.04|29.57|32.04|29.57|32.03|29.57|0
1696282800000|2023-10-02 21:40:00|32.02|29.56|32.02|29.56|32.02|29.56|32.02|29.56|0
1696283100000|2023-10-02 21:45:00|32.04|29.57|32.02|29.56|32.04|29.57|32.02|29.56|0
1696283400000|2023-10-02 21:50:00|32.04|29.57|32.03|29.57|32.06|29.59|31.98|29.52|0
1696283700000|2023-10-02 21:55:00|32.02|29.55|31.99|29.53|32.03|29.56|31.94|29.48|0
1696284000000|2023-10-02 22:00:00|32.06|29.59|32.01|29.55|32.1|29.63|31.88|29.43|0
1696284300000|2023-10-02 22:05:00|32.04|29.58|31.97|29.51|32.08|29.61|31.97|29.51|0
1696284600000|2023-10-02 22:10:00|32.01|29.55|32.27|29.79|32.29|29.81|32.01|29.54|0
1696284900000|2023-10-02 22:15:00|32.29|29.81|32.32|29.84|32.36|29.87|32.25|29.77|0
1696285200000|2023-10-02 22:20:00|32.29|29.81|32.43|29.94|32.43|29.94|32.29|29.81|0
1696285500000|2023-10-02 22:25:00|32.4|29.9|32.5|30|32.5|30|32.39|29.9|0
1696285800000|2023-10-02 22:30:00|32.43|29.94|32.43|29.93|32.47|29.97|32.39|29.9|0
1696286100000|2023-10-02 22:35:00|32.39|29.9|32.32|29.84|32.39|29.9|32.32|29.84|0
1696286400000|2023-10-02 22:40:00|32.36|29.87|32.18|29.7|32.36|29.87|32.14|29.67|0
1696286700000|2023-10-02 22:45:00|32.14|29.67|32.18|29.7|32.21|29.74|32.14|29.67|0
1696287000000|2023-10-02 22:50:00|32.21|29.74|32.16|29.69|32.21|29.74|32.11|29.64|0
1696287300000|2023-10-02 22:55:00|32.18|29.7|32|29.54|32.18|29.7|31.9|29.44|0
1696287600000|2023-10-02 23:00:00|31.96|29.51|32.03|29.57|32.14|29.67|31.95|29.49|0
1696287900000|2023-10-02 23:05:00|32.07|29.6|32.03|29.57|32.07|29.6|32|29.54|0
1696288200000|2023-10-02 23:10:00|32.07|29.6|31.93|29.47|32.1|29.63|31.89|29.44|0
1696288500000|2023-10-02 23:15:00|31.96|29.5|31.84|29.39|31.96|29.5|31.82|29.37|0
1696288800000|2023-10-02 23:20:00|31.86|29.41|31.73|29.29|31.86|29.41|31.72|29.28|0
1696289100000|2023-10-02 23:25:00|31.75|29.31|31.63|29.19|31.75|29.31|31.61|29.18|0
1696289400000|2023-10-02 23:30:00|31.61|29.18|31.89|29.44|31.89|29.44|31.61|29.18|0
1696289700000|2023-10-02 23:35:00|31.85|29.4|31.92|29.47|32|29.53|31.85|29.4|0
1696290000000|2023-10-02 23:40:00|31.96|29.5|31.99|29.53|31.99|29.53|31.96|29.5|0
1696290300000|2023-10-02 23:45:00|32.03|29.57|32.19|29.71|32.42|29.93|32.03|29.57|0
1696290600000|2023-10-02 23:50:00|32.21|29.73|32.1|29.63|32.24|29.76|32.06|29.6|0
1696290900000|2023-10-02 23:55:00|32.13|29.66|32.06|29.6|32.13|29.66|31.99|29.53|0
1696291200000|2023-10-03 00:00:00|32.03|29.56|31.67|29.24|32.06|29.6|31.67|29.24|0
1696291500000|2023-10-03 00:05:00|31.64|29.21|31.22|28.82|31.71|29.27|31.15|28.76|0
1696291800000|2023-10-03 00:10:00|31.19|28.79|31.08|28.69|31.19|28.79|30.91|28.53|0
1696292100000|2023-10-03 00:15:00|31.12|28.72|31.15|28.75|31.32|28.91|30.98|28.6|0
1696292400000|2023-10-03 00:20:00|31.19|28.79|31.29|28.88|31.32|28.91|31.08|28.69|0
1696292700000|2023-10-03 00:25:00|31.25|28.85|31.22|28.82|31.32|28.91|31.18|28.79|0
1696293000000|2023-10-03 00:30:00|31.25|28.85|31.52|29.12|31.52|29.12|31.18|28.79|0
1696293300000|2023-10-03 00:35:00|31.55|29.15|31.75|29.35|31.89|29.49|31.55|29.15|0
1696293600000|2023-10-03 00:40:00|31.72|29.32|31.98|29.58|31.98|29.58|31.69|29.29|0
1696293900000|2023-10-03 00:45:00|31.95|29.55|31.71|29.31|33.43|31.03|31.61|29.21|0
1696294200000|2023-10-03 00:50:00|31.72|29.32|31.84|29.44|31.94|29.54|31.57|29.17|0
1696294500000|2023-10-03 00:55:00|31.81|29.41|31.77|29.37|31.84|29.44|31.57|29.17|0
1696294800000|2023-10-03 01:00:00|31.71|29.31|31.74|29.34|31.77|29.37|31.64|29.24|0
1696295100000|2023-10-03 01:05:00|31.72|29.32|31.47|29.07|31.84|29.44|31.47|29.07|0
1696295400000|2023-10-03 01:10:00|31.44|29.04|31.28|28.88|31.47|29.07|31.24|28.84|0
1696295700000|2023-10-03 01:15:00|31.27|28.87|31.67|29.27|31.69|29.29|31.27|28.87|0
1696296000000|2023-10-03 01:20:00|31.64|29.24|31.77|29.37|31.84|29.44|31.6|29.2|0
1696296300000|2023-10-03 01:25:00|31.74|29.34|31.5|29.1|31.77|29.37|31.43|29.03|0
1696296600000|2023-10-03 01:30:00|31.43|29.03|31.45|29.05|31.63|29.23|31.23|28.83|0
1696296900000|2023-10-03 01:35:00|31.47|29.07|31.8|29.4|31.9|29.5|31.37|28.97|0
1696297200000|2023-10-03 01:40:00|31.84|29.44|31.94|29.54|32.11|29.71|31.8|29.4|0
1696297500000|2023-10-03 01:45:00|31.9|29.5|31.83|29.43|31.9|29.5|31.63|29.23|0
1696297800000|2023-10-03 01:50:00|31.8|29.4|31.63|29.23|31.8|29.4|31.6|29.2|0
1696298100000|2023-10-03 01:55:00|31.6|29.2|31.63|29.23|31.68|29.28|31.56|29.16|0
1696298400000|2023-10-03 02:00:00|31.65|29.25|31.56|29.16|31.66|29.26|31.46|29.06|0
1696298700000|2023-10-03 02:05:00|31.58|29.18|31.56|29.16|31.6|29.2|31.43|29.03|0
1696299000000|2023-10-03 02:10:00|31.53|29.13|31.7|29.3|31.73|29.33|31.53|29.13|0
1696299300000|2023-10-03 02:15:00|31.73|29.33|31.8|29.4|31.83|29.43|31.66|29.26|0
1696299600000|2023-10-03 02:20:00|31.76|29.36|31.63|29.23|31.83|29.43|31.46|29.06|0
1696299900000|2023-10-03 02:25:00|31.66|29.26|31.76|29.36|31.8|29.4|31.66|29.26|0
1696300200000|2023-10-03 02:30:00|31.8|29.4|31.83|29.43|31.93|29.53|31.66|29.26|0
1696300500000|2023-10-03 02:35:00|31.79|29.39|31.73|29.33|31.86|29.46|31.68|29.28|0
1696300800000|2023-10-03 02:40:00|31.69|29.29|31.59|29.19|31.69|29.29|31.59|29.19|0
1696301100000|2023-10-03 02:45:00|31.61|29.21|31.66|29.26|31.73|29.33|31.61|29.21|0
1696301400000|2023-10-03 02:50:00|31.64|29.24|31.59|29.19|31.69|29.29|31.52|29.12|0
1696301700000|2023-10-03 02:55:00|31.56|29.16|31.56|29.16|31.66|29.26|31.49|29.09|0
1696302000000|2023-10-03 03:00:00|31.57|29.17|31.69|29.29|31.72|29.32|31.57|29.17|0
1696302300000|2023-10-03 03:05:00|31.66|29.26|31.66|29.26|31.69|29.29|31.59|29.19|0
1696302600000|2023-10-03 03:10:00|31.65|29.25|31.62|29.22|31.72|29.32|31.59|29.19|0
1696302900000|2023-10-03 03:15:00|31.6|29.2|31.49|29.09|31.6|29.2|31.45|29.05|0
1696303200000|2023-10-03 03:20:00|31.45|29.05|31.4|29|31.55|29.15|31.35|28.95|0
1696303500000|2023-10-03 03:25:00|31.38|28.98|31.52|29.12|31.52|29.12|31.38|28.98|0
1696303800000|2023-10-03 03:30:00|31.48|29.08|31.58|29.18|31.62|29.22|31.42|29.02|0
1696304100000|2023-10-03 03:35:00|31.62|29.22|31.75|29.35|31.82|29.42|31.52|29.12|0
1696304400000|2023-10-03 03:40:00|31.79|29.39|31.85|29.45|31.99|29.59|31.79|29.39|0
1696304700000|2023-10-03 03:45:00|31.89|29.49|31.72|29.32|31.89|29.49|31.68|29.28|0
1696305000000|2023-10-03 03:50:00|31.68|29.28|31.62|29.22|31.68|29.28|31.58|29.18|0
1696305300000|2023-10-03 03:55:00|31.58|29.18|31.55|29.15|31.65|29.25|31.55|29.15|0
1696305600000|2023-10-03 04:00:00|31.58|29.18|31.38|28.98|31.58|29.18|31.35|28.95|0
1696305900000|2023-10-03 04:05:00|31.35|28.95|31.38|28.98|31.48|29.08|31.35|28.95|0
1696306200000|2023-10-03 04:10:00|31.39|28.99|31.38|28.98|31.41|29.01|31.34|28.94|0
1696306500000|2023-10-03 04:15:00|31.41|29.01|31.18|28.78|31.41|29.01|31.18|28.78|0
1696306800000|2023-10-03 04:20:00|31.14|28.75|30.9|28.52|31.18|28.78|30.8|28.43|0
1696307100000|2023-10-03 04:25:00|30.86|28.49|30.86|28.49|30.9|28.52|30.83|28.46|0
1696307400000|2023-10-03 04:30:00|30.9|28.52|30.9|28.52|31|28.62|30.9|28.52|0
1696307700000|2023-10-03 04:35:00|30.93|28.55|31.17|28.78|31.17|28.78|30.93|28.55|0
1696308000000|2023-10-03 04:40:00|31.19|28.79|31.03|28.65|31.27|28.87|31|28.62|0
1696308300000|2023-10-03 04:45:00|31|28.62|30.93|28.55|31.07|28.68|30.86|28.49|0
1696308600000|2023-10-03 04:50:00|30.96|28.58|31.07|28.68|31.07|28.68|30.79|28.42|0
1696308900000|2023-10-03 04:55:00|31.03|28.65|30.6|28.25|31.07|28.68|30.59|28.23|0
1696309200000|2023-10-03 05:00:00|30.59|28.23|30.45|28.11|30.62|28.27|30.38|28.04|0
1696309500000|2023-10-03 05:05:00|30.48|28.14|30.41|28.08|30.52|28.17|30.28|27.95|0
1696309800000|2023-10-03 05:10:00|30.38|28.04|30.48|28.14|30.69|28.33|30.38|28.04|0
1696310100000|2023-10-03 05:15:00|30.52|28.17|30.38|28.04|30.58|28.23|30.35|28.01|0
1696310400000|2023-10-03 05:20:00|30.41|28.07|30.48|28.14|30.65|28.29|30.41|28.07|0
1696310700000|2023-10-03 05:25:00|30.51|28.17|30.48|28.14|30.62|28.26|30.45|28.1|0
1696311000000|2023-10-03 05:30:00|30.51|28.17|30.62|28.26|30.65|28.29|30.45|28.1|0
1696311300000|2023-10-03 05:35:00|30.58|28.23|30.58|28.23|30.68|28.32|30.58|28.23|0
1696311600000|2023-10-03 05:40:00|30.55|28.2|30.58|28.23|30.58|28.23|30.51|28.17|0
1696311900000|2023-10-03 05:45:00|30.6|28.24|30.72|28.35|30.79|28.42|30.58|28.23|0
1696312200000|2023-10-03 05:50:00|30.75|28.39|30.68|28.32|30.75|28.39|30.61|28.26|0
1696312500000|2023-10-03 05:55:00|30.72|28.35|30.78|28.42|30.78|28.42|30.65|28.29|0
1696312800000|2023-10-03 06:00:00|30.82|28.45|31.09|28.7|31.18|28.78|30.78|28.42|0
1696313100000|2023-10-03 06:05:00|31.06|28.67|31.13|28.73|31.16|28.76|30.99|28.6|0
1696313400000|2023-10-03 06:10:00|31.09|28.7|31.14|28.75|31.19|28.8|31.06|28.67|0
1696313700000|2023-10-03 06:15:00|31.13|28.73|31.16|28.76|31.26|28.86|31.13|28.73|0
1696314000000|2023-10-03 06:20:00|31.19|28.79|31.29|28.89|31.29|28.89|31.09|28.7|0
1696314300000|2023-10-03 06:25:00|31.26|28.86|31.29|28.89|31.36|28.96|31.26|28.86|0
1696314600000|2023-10-03 06:30:00|31.33|28.93|31.33|28.93|31.36|28.96|31.29|28.89|0
1696314900000|2023-10-03 06:35:00|31.36|28.96|31.36|28.96|31.39|28.99|31.26|28.86|0
1696315200000|2023-10-03 06:40:00|31.34|28.94|31.42|29.02|31.49|29.09|31.32|28.92|0
1696315500000|2023-10-03 06:45:00|31.46|29.06|31.39|28.99|31.49|29.09|31.32|28.92|0
1696315800000|2023-10-03 06:50:00|31.42|29.02|31.52|29.12|31.54|29.14|31.42|29.02|0
1696316100000|2023-10-03 06:55:00|31.56|29.16|31.51|29.11|31.59|29.19|31.46|29.06|0
1696316400000|2023-10-03 07:00:00|31.52|29.12|31.66|29.26|31.83|29.43|31.46|29.06|0
1696316700000|2023-10-03 07:05:00|31.69|29.29|31.62|29.22|31.79|29.39|31.46|29.06|0
1696317000000|2023-10-03 07:10:00|31.66|29.26|31.59|29.19|31.72|29.32|31.49|29.09|0
1696317300000|2023-10-03 07:15:00|31.55|29.15|31.45|29.05|31.82|29.42|31.42|29.02|0
1696317600000|2023-10-03 07:20:00|31.42|29.02|31.62|29.22|31.76|29.36|31.39|28.99|0
1696317900000|2023-10-03 07:25:00|31.65|29.25|31.69|29.29|31.76|29.36|31.52|29.12|0
1696318200000|2023-10-03 07:30:00|31.72|29.32|31.69|29.29|31.86|29.46|31.62|29.22|0
1696318500000|2023-10-03 07:35:00|31.72|29.32|32.2|29.8|32.2|29.8|31.69|29.29|0
1696318800000|2023-10-03 07:40:00|32.23|29.83|32.23|29.83|32.37|29.97|32.13|29.73|0
1696319100000|2023-10-03 07:45:00|32.19|29.79|31.85|29.45|32.19|29.79|31.85|29.45|0
1696319400000|2023-10-03 07:50:00|31.82|29.42|31.79|29.39|31.89|29.49|31.65|29.25|0
1696319700000|2023-10-03 07:55:00|31.82|29.42|31.75|29.35|32.12|29.72|31.68|29.28|0
1696320000000|2023-10-03 08:00:00|31.78|29.38|32.53|30.13|32.64|30.24|31.78|29.38|0
1696320300000|2023-10-03 08:05:00|32.57|30.17|31.97|29.57|32.84|30.44|31.66|29.26|0
1696320600000|2023-10-03 08:10:00|32|29.6|31.93|29.53|32.07|29.67|31.83|29.43|0
1696320900000|2023-10-03 08:15:00|31.97|29.57|32.31|29.91|32.31|29.91|31.93|29.53|0
1696321200000|2023-10-03 08:20:00|32.27|29.87|31.93|29.53|32.34|29.94|31.83|29.43|0
1696321500000|2023-10-03 08:25:00|31.9|29.5|32.03|29.63|32.17|29.77|31.9|29.5|0
1696321800000|2023-10-03 08:30:00|32.1|29.7|32|29.6|32.24|29.84|31.9|29.5|0
1696322100000|2023-10-03 08:35:00|31.96|29.56|31.76|29.36|32.07|29.67|31.72|29.32|0
1696322400000|2023-10-03 08:40:00|31.72|29.32|31.76|29.36|31.86|29.46|31.69|29.29|0
1696322700000|2023-10-03 08:45:00|31.77|29.37|31.96|29.56|31.96|29.56|31.72|29.32|0
1696323000000|2023-10-03 08:50:00|32|29.6|32|29.6|32.06|29.66|31.79|29.39|0
1696323300000|2023-10-03 08:55:00|32.03|29.63|31.89|29.49|32.06|29.66|31.76|29.36|0
1696323600000|2023-10-03 09:00:00|31.93|29.53|31.55|29.15|31.93|29.53|31.28|28.88|0
1696323900000|2023-10-03 09:05:00|31.52|29.12|31.35|28.95|31.52|29.12|31.25|28.85|0
1696324200000|2023-10-03 09:10:00|31.32|28.92|31.28|28.88|31.32|28.92|31.11|28.72|0
1696324500000|2023-10-03 09:15:00|31.25|28.85|31.69|29.29|31.69|29.29|31.25|28.85|0
1696324800000|2023-10-03 09:20:00|31.65|29.25|31.35|28.95|31.65|29.25|31.23|28.83|0
1696325100000|2023-10-03 09:25:00|31.31|28.91|31.41|29.01|31.52|29.12|31.31|28.91|0
1696325400000|2023-10-03 09:30:00|31.38|28.98|31.11|28.71|31.45|29.05|31.11|28.71|0
1696325700000|2023-10-03 09:35:00|31.14|28.75|31.11|28.71|31.21|28.81|31.07|28.68|0
1696326000000|2023-10-03 09:40:00|31.14|28.75|31.07|28.68|31.18|28.78|30.97|28.59|0
1696326300000|2023-10-03 09:45:00|31.11|28.71|31.07|28.68|31.24|28.84|30.97|28.59|0
1696326600000|2023-10-03 09:50:00|31.11|28.71|31.51|29.11|31.58|29.18|31.07|28.68|0
1696326900000|2023-10-03 09:55:00|31.48|29.08|31.1|28.71|31.51|29.11|31.1|28.71|0
1696327200000|2023-10-03 10:00:00|31.14|28.74|31.44|29.04|31.54|29.14|31.14|28.74|0
1696327500000|2023-10-03 10:05:00|31.48|29.08|31.44|29.04|31.58|29.18|31.41|29.01|0
1696327800000|2023-10-03 10:10:00|31.48|29.08|31.1|28.71|31.53|29.13|31.07|28.68|0
1696328100000|2023-10-03 10:15:00|31.07|28.68|30.89|28.52|31.07|28.68|30.86|28.49|0
1696328400000|2023-10-03 10:20:00|30.93|28.55|31.24|28.84|31.31|28.91|30.93|28.55|0
1696328700000|2023-10-03 10:25:00|31.27|28.87|31.57|29.17|31.57|29.17|31.27|28.87|0
1696329000000|2023-10-03 10:30:00|31.61|29.21|31.74|29.34|31.85|29.45|31.44|29.04|0
1696329300000|2023-10-03 10:35:00|31.71|29.31|31.34|28.94|31.71|29.31|31.24|28.84|0
1696329600000|2023-10-03 10:40:00|31.3|28.9|31.24|28.84|31.64|29.24|31.24|28.84|0
1696329900000|2023-10-03 10:45:00|31.26|28.86|31.27|28.87|31.37|28.97|31.2|28.8|0
1696330200000|2023-10-03 10:50:00|31.31|28.91|31.17|28.77|31.32|28.92|31.14|28.74|0
1696330500000|2023-10-03 10:55:00|31.13|28.74|31|28.61|31.2|28.8|31|28.61|0
1696330800000|2023-10-03 11:00:00|30.96|28.58|30.69|28.32|30.96|28.58|30.69|28.32|0
1696331100000|2023-10-03 11:05:00|30.72|28.36|30.38|28.04|30.75|28.39|30.38|28.04|0
1696331400000|2023-10-03 11:10:00|30.34|28.01|30.93|28.55|31.41|29.01|29.35|27.1|0
1696331700000|2023-10-03 11:15:00|30.9|28.52|30.59|28.24|30.97|28.59|30.49|28.14|0
1696332000000|2023-10-03 11:20:00|30.56|28.21|30.08|27.77|30.76|28.4|30.05|27.74|0
1696332300000|2023-10-03 11:25:00|30.12|27.8|30.18|27.86|30.22|27.89|29.92|27.62|0
1696332600000|2023-10-03 11:30:00|30.15|27.83|30.18|27.86|30.52|28.17|30.15|27.83|0
1696332900000|2023-10-03 11:35:00|30.17|27.85|29.95|27.64|30.28|27.96|29.85|27.55|0
1696333200000|2023-10-03 11:40:00|29.98|27.68|29.68|27.4|30.15|27.83|29.65|27.37|0
1696333500000|2023-10-03 11:45:00|29.65|27.37|29.32|27.06|29.78|27.49|29.32|27.06|0
1696333800000|2023-10-03 11:50:00|29.28|27.03|29.42|27.15|29.45|27.18|29.12|26.88|0
1696334100000|2023-10-03 11:55:00|29.45|27.18|29.55|27.27|29.61|27.34|29.38|27.12|0
1696334400000|2023-10-03 12:00:00|29.51|27.24|29.22|26.97|29.68|27.4|29.05|26.82|0
1696334700000|2023-10-03 12:05:00|29.25|27|28.99|26.76|29.28|27.03|28.95|26.73|0
1696335000000|2023-10-03 12:10:00|28.95|26.73|29.38|27.12|29.51|27.24|28.92|26.7|0
1696335300000|2023-10-03 12:15:00|29.45|27.18|29.18|26.94|29.45|27.18|28.82|26.61|0
1696335600000|2023-10-03 12:20:00|29.15|26.91|29.35|27.09|29.44|27.18|29.05|26.82|0
1696335900000|2023-10-03 12:25:00|29.36|27.1|29.51|27.24|29.71|27.42|29.31|27.06|0
1696336200000|2023-10-03 12:30:00|29.48|27.21|29.25|27|29.48|27.21|29.08|26.85|0
1696336500000|2023-10-03 12:35:00|29.28|27.03|28.85|26.63|29.38|27.12|28.56|26.37|0
1696336800000|2023-10-03 12:40:00|28.89|26.66|28.43|26.25|28.92|26.69|28.27|26.1|0
1696337100000|2023-10-03 12:45:00|28.46|26.28|28.5|26.3|28.8|26.59|28.4|26.22|0
1696337400000|2023-10-03 12:50:00|28.56|26.36|28.3|26.13|28.59|26.39|28.27|26.1|0
1696337700000|2023-10-03 12:55:00|28.27|26.1|28.24|26.07|28.4|26.21|28.05|25.89|0
1696338000000|2023-10-03 13:00:00|28.21|26.04|29.57|27.3|30.08|27.77|28.02|25.86|0
1696338300000|2023-10-03 13:05:00|29.54|27.27|29.67|27.39|29.97|27.66|29.44|27.18|0
1696338600000|2023-10-03 13:10:00|29.6|27.33|29.08|26.84|29.67|27.39|29.08|26.84|0
1696338900000|2023-10-03 13:15:00|29.11|26.87|29.14|26.9|29.28|27.02|28.85|26.63|0
1696339200000|2023-10-03 13:20:00|29.11|26.87|29.11|26.87|29.31|27.05|29.01|26.78|0
1696339500000|2023-10-03 13:25:00|29.14|26.9|29.73|27.45|29.73|27.45|29.14|26.9|0
1696339800000|2023-10-03 13:30:00|29.97|27.66|30.51|28.16|30.55|28.2|29.78|27.49|0
1696340100000|2023-10-03 13:35:00|30.55|28.2|30.31|27.98|30.85|28.48|30.11|27.79|0
1696340400000|2023-10-03 13:40:00|30.38|28.04|30.82|28.44|31.16|28.76|30.14|27.82|0
1696340700000|2023-10-03 13:45:00|30.88|28.51|31.62|29.22|31.79|29.39|30.51|28.16|0
1696341000000|2023-10-03 13:50:00|31.59|29.19|31.19|28.79|31.89|29.49|30.71|28.35|0
1696341300000|2023-10-03 13:55:00|31.22|28.82|31.03|28.64|31.35|28.95|30.89|28.52|0
1696341600000|2023-10-03 14:00:00|30.91|28.53|28.36|26.18|30.91|28.53|28.36|26.18|0
1696341900000|2023-10-03 14:05:00|28.14|25.97|28.67|26.46|28.96|26.73|26.82|24.76|0
1696342200000|2023-10-03 14:10:00|28.76|26.55|28.57|26.37|30|27.7|28.57|26.37|0
1696342500000|2023-10-03 14:15:00|28.44|26.26|29.12|26|29.12|26.57|27.19|25.1|0
1696342800000|2023-10-03 14:20:00|29.21|26.09|28.99|25.87|29.76|26.64|28.9|25.78|0
1696343100000|2023-10-03 14:25:00|29.02|25.9|28.87|25.75|29.7|26.58|28.81|25.69|0
1696343400000|2023-10-03 14:30:00|28.63|25.51|28.84|26.2|29.3|26.66|28.51|25.51|0
1696343700000|2023-10-03 14:35:00|28.78|26.14|28.29|26.11|29.53|27.26|28.29|26.11|0
1696344000000|2023-10-03 14:40:00|28.32|26.14|28.85|26.64|29.14|26.9|28.26|26.08|0
1696344300000|2023-10-03 14:45:00|28.76|26.55|27.94|25.79|28.85|26.64|27.69|25.56|0
1696344600000|2023-10-03 14:50:00|27.91|25.76|27.88|25.73|28|25.85|27.42|25.31|0
1696344900000|2023-10-03 14:55:00|27.94|25.79|27.82|25.68|28.13|25.96|27.57|25.45|0
1696345200000|2023-10-03 15:00:00|27.75|25.62|27.16|25.08|28.1|25.93|27.16|25.08|0
1696345500000|2023-10-03 15:05:00|27.2|25.1|27.35|25.24|27.75|25.61|27.13|25.05|0
1696345800000|2023-10-03 15:10:00|27.41|25.3|27.41|25.3|27.53|25.41|27.01|24.93|0
1696346100000|2023-10-03 15:15:00|27.38|25.27|27.71|25.58|27.78|25.64|27.32|25.21|0
1696346400000|2023-10-03 15:20:00|27.62|25.5|27.38|25.27|28.03|25.87|27.22|25.13|0
1696346700000|2023-10-03 15:25:00|27.47|25.35|27.38|25.27|27.59|25.47|27.04|24.96|0
1696347000000|2023-10-03 15:30:00|27.34|25.24|26.71|24.65|27.65|25.52|26.65|24.6|0
1696347300000|2023-10-03 15:35:00|26.68|24.63|25.03|23.11|27.21|25.12|24.63|22.74|0
1696347600000|2023-10-03 15:40:00|25.06|23.13|26.73|24.67|26.79|24.73|25|23.08|0
1696347900000|2023-10-03 15:45:00|26.64|24.59|26.37|24.34|26.82|24.76|26.28|24.26|0
1696348200000|2023-10-03 15:50:00|26.34|24.31|26.22|24.2|26.76|24.7|26.22|24.2|0
1696348500000|2023-10-03 15:55:00|26.28|24.26|26.64|24.59|26.79|24.73|26.19|24.18|0
1696348800000|2023-10-03 16:00:00|26.67|24.62|27.52|25.4|27.55|25.43|26.61|24.56|0
1696349100000|2023-10-03 16:05:00|27.49|25.37|27.33|25.23|27.87|25.73|27.27|25.17|0
1696349400000|2023-10-03 16:10:00|27.3|25.2|26.47|24.43|27.51|25.39|26.11|24.1|0
1696349700000|2023-10-03 16:15:00|26.44|24.4|26.71|24.65|27.04|24.96|26.26|24.24|0
1696350000000|2023-10-03 16:20:00|26.74|24.68|26.65|24.6|26.83|24.76|26.2|24.18|0
1696350300000|2023-10-03 16:25:00|26.62|24.57|27.16|25.07|27.22|25.13|26.43|24.4|0
1696350600000|2023-10-03 16:30:00|27.22|25.13|26.63|24.58|27.35|25.24|26.63|24.58|0
1696350900000|2023-10-03 16:35:00|26.57|24.53|26.54|24.5|26.69|24.64|26.24|24.22|0
1696351200000|2023-10-03 16:40:00|26.51|24.47|26.09|24.08|27|24.92|26.09|24.08|0
1696351500000|2023-10-03 16:45:00|26.12|24.11|26.72|24.66|26.75|24.69|26.12|24.11|0
1696351800000|2023-10-03 16:50:00|26.69|24.64|26.39|24.36|26.78|24.72|26.36|24.33|0
1696352100000|2023-10-03 16:55:00|26.42|24.38|26.54|24.5|26.87|24.8|26.15|24.14|0
1696352400000|2023-10-03 17:00:00|26.51|24.47|27.05|24.97|27.27|25.17|26.51|24.47|0
1696352700000|2023-10-03 17:05:00|27.08|25|26.48|24.44|27.18|25.09|26.41|24.38|0
1696353000000|2023-10-03 17:10:00|26.49|24.45|26.47|24.44|26.63|24.58|26.17|24.16|0
1696353300000|2023-10-03 17:15:00|26.44|24.41|26.17|24.16|26.6|24.55|26.11|24.11|0
1696353600000|2023-10-03 17:20:00|26.14|24.13|26.91|24.84|26.97|24.9|25.88|23.89|0
1696353900000|2023-10-03 17:25:00|26.79|24.73|26.46|24.42|26.88|24.81|26.19|24.17|0
1696354200000|2023-10-03 17:30:00|26.49|24.45|26.19|24.17|26.55|24.5|26.13|24.12|0
1696354500000|2023-10-03 17:35:00|26.22|24.2|25.95|23.95|26.22|24.2|25.83|23.84|0
1696354800000|2023-10-03 17:40:00|25.98|23.98|26.04|24.03|26.36|24.34|25.95|23.95|0
1696355100000|2023-10-03 17:45:00|26.07|24.06|25.56|23.6|26.21|24.2|25.51|23.54|0
1696355400000|2023-10-03 17:50:00|25.59|23.63|25.65|23.68|25.71|23.73|25.36|23.41|0
1696355700000|2023-10-03 17:55:00|25.62|23.65|25.89|23.9|25.95|23.96|25.13|23.2|0
1696356000000|2023-10-03 18:00:00|25.87|23.88|25.6|23.63|26.22|24.2|25.57|23.61|0
1696356300000|2023-10-03 18:05:00|25.66|23.69|25.31|23.36|25.75|23.77|25.2|23.26|0
1696356600000|2023-10-03 18:10:00|25.34|23.39|25.4|23.44|25.57|23.6|25.25|23.31|0
1696356900000|2023-10-03 18:15:00|25.43|23.47|25.45|23.5|25.45|23.5|25.08|23.15|0
1696357200000|2023-10-03 18:20:00|25.42|23.47|25.48|23.52|25.57|23.6|25.16|23.23|0
1696357500000|2023-10-03 18:25:00|25.51|23.55|25.45|23.49|25.72|23.74|25.22|23.28|0
1696357800000|2023-10-03 18:30:00|25.42|23.47|25.74|23.76|25.86|23.87|25.39|23.44|0
1696358100000|2023-10-03 18:35:00|25.8|23.82|26.24|24.23|26.24|24.23|25.63|23.66|0
1696358400000|2023-10-03 18:40:00|26.19|24.17|26.3|24.28|26.33|24.31|25.98|23.98|0
1696358700000|2023-10-03 18:45:00|26.27|24.25|26.3|24.28|26.51|24.47|26.07|24.06|0
1696359000000|2023-10-03 18:50:00|26.33|24.31|26.42|24.39|26.66|24.61|26.09|24.09|0
1696359300000|2023-10-03 18:55:00|26.33|24.31|26.24|24.22|26.48|24.44|26.12|24.11|0
1696359600000|2023-10-03 19:00:00|26.18|24.17|26.24|24.22|26.57|24.53|25.74|23.76|0
1696359900000|2023-10-03 19:05:00|26.27|24.25|25.8|23.81|26.27|24.25|25.51|23.54|0
1696360200000|2023-10-03 19:10:00|25.83|23.84|25.51|23.54|25.89|23.89|25.48|23.52|0
1696360500000|2023-10-03 19:15:00|25.48|23.52|26.19|24.18|26.4|24.37|25.48|23.52|0
1696360800000|2023-10-03 19:20:00|26.17|24.15|26.46|24.43|26.61|24.56|26.17|24.15|0
1696361100000|2023-10-03 19:25:00|26.52|24.48|25.96|23.96|26.52|24.48|25.9|23.91|0
1696361400000|2023-10-03 19:30:00|25.99|23.99|25.58|23.61|26.05|24.04|25.58|23.61|0
1696361700000|2023-10-03 19:35:00|25.55|23.58|25.99|23.99|26.05|24.04|25.55|23.58|0
1696362000000|2023-10-03 19:40:00|26.04|24.04|26.61|24.56|26.88|24.81|25.99|23.99|0
1696362300000|2023-10-03 19:45:00|26.55|24.51|26.61|24.56|26.67|24.62|26.31|24.29|0
1696362600000|2023-10-03 19:50:00|26.55|24.51|26.23|24.21|27.17|25.08|26.23|24.21|0
1696362900000|2023-10-03 19:55:00|26.26|24.24|27.01|24.93|27.01|24.93|26.26|24.24|0
1696363200000|2023-10-03 20:00:00|27.07|24.99|27.31|25.21|27.34|25.24|27.07|24.99|0
1696363500000|2023-10-03 20:05:00|27.34|25.24|27.13|25.04|27.34|25.24|27.13|25.04|0
1696363800000|2023-10-03 20:10:00|27.1|25.01|27.13|25.04|27.16|25.07|27.07|24.99|0
1696364100000|2023-10-03 20:15:00|27.19|25.1|27.22|25.13|27.22|25.13|27.07|24.98|0
1696364400000|2023-10-03 20:20:00|27.2|25.11|27.16|25.07|27.25|25.15|27.16|25.07|0
1696364700000|2023-10-03 20:25:00|27.13|25.04|27.1|25.01|27.13|25.04|27.07|24.98|0
1696365000000|2023-10-03 20:30:00|27.03|24.96|26.94|24.87|27.03|24.96|26.94|24.87|0
1696365300000|2023-10-03 20:35:00|26.97|24.9|26.76|24.7|26.97|24.9|26.7|24.65|0
1696365600000|2023-10-03 20:40:00|26.79|24.73|26.85|24.79|26.85|24.79|26.76|24.7|0
1696365900000|2023-10-03 20:45:00|26.88|24.81|26.79|24.73|26.94|24.87|26.79|24.73|0
1696366200000|2023-10-03 20:50:00|26.85|24.78|26.58|24.53|26.85|24.78|26.58|24.53|0
1696366500000|2023-10-03 20:55:00|26.55|24.51|26.5|24.46|26.61|24.56|26.5|24.46|0
1696366800000|2023-10-03 21:00:00|26.53|24.49|26.4|24.37|26.54|24.5|26.4|24.37|0
1696367100000|2023-10-03 21:05:00|26.43|24.4|26.47|24.44|26.53|24.49|26.41|24.38|0
1696367400000|2023-10-03 21:10:00|26.5|24.46|26.44|24.41|26.55|24.51|26.38|24.35|0
1696367700000|2023-10-03 21:15:00|26.42|24.38|26.4|24.37|26.43|24.4|26.38|24.35|0
1696368000000|2023-10-03 21:20:00|26.41|24.38|26.45|24.42|26.49|24.45|26.38|24.36|0
1696368300000|2023-10-03 21:25:00|26.46|24.41|26.43|24.4|26.46|24.43|26.4|24.37|0
1696368600000|2023-10-03 21:30:00|26.45|24.42|26.46|24.43|26.46|24.43|26.44|24.41|0
1696368900000|2023-10-03 21:35:00|26.48|24.44|26.4|24.37|26.48|24.44|26.4|24.37|0
1696369200000|2023-10-03 21:40:00|26.39|24.36|26.39|24.36|26.39|24.36|26.39|24.36|0
1696369500000|2023-10-03 21:45:00|26.38|24.35|26.38|24.35|26.4|24.37|26.37|24.34|0
1696369800000|2023-10-03 21:50:00|26.4|24.37|26.44|24.4|26.46|24.42|26.38|24.35|0
1696370100000|2023-10-03 21:55:00|26.43|24.41|26.43|24.4|26.46|24.43|26.42|24.38|0
1696370400000|2023-10-03 22:00:00|26.52|24.48|26.42|24.39|26.66|24.61|26.4|24.37|0
1696370700000|2023-10-03 22:05:00|26.4|24.37|26.33|24.3|26.42|24.39|26.3|24.28|0
1696371000000|2023-10-03 22:10:00|26.36|24.33|26.39|24.36|26.48|24.44|26.33|24.3|0
1696371300000|2023-10-03 22:15:00|26.37|24.34|26.46|24.43|26.46|24.43|26.36|24.33|0
1696371600000|2023-10-03 22:20:00|26.48|24.44|26.51|24.47|26.6|24.55|26.48|24.44|0
1696371900000|2023-10-03 22:25:00|26.54|24.5|26.57|24.52|26.6|24.55|26.54|24.5|0
1696372200000|2023-10-03 22:30:00|26.58|24.54|26.66|24.61|26.75|24.69|26.54|24.5|0
1696372500000|2023-10-03 22:35:00|26.69|24.63|26.72|24.66|26.75|24.69|26.6|24.55|0
1696372800000|2023-10-03 22:40:00|26.73|24.67|26.78|24.72|26.78|24.72|26.68|24.63|0
1696373100000|2023-10-03 22:45:00|26.79|24.73|26.77|24.71|26.81|24.74|26.74|24.69|0
1696373400000|2023-10-03 22:50:00|26.79|24.73|26.86|24.8|26.9|24.83|26.79|24.73|0
1696373700000|2023-10-03 22:55:00|26.83|24.77|26.8|24.74|26.86|24.8|26.77|24.71|0
1696374000000|2023-10-03 23:00:00|26.77|24.71|26.44|24.41|26.77|24.71|26.44|24.41|0
1696374300000|2023-10-03 23:05:00|26.41|24.38|26.41|24.38|26.47|24.44|26.32|24.3|0
1696374600000|2023-10-03 23:10:00|26.38|24.35|26.41|24.38|26.44|24.41|26.32|24.3|0
1696374900000|2023-10-03 23:15:00|26.38|24.35|26.38|24.35|26.44|24.41|26.29|24.27|0
1696375200000|2023-10-03 23:20:00|26.41|24.38|26.5|24.46|26.5|24.46|26.38|24.35|0
1696375500000|2023-10-03 23:25:00|26.47|24.43|26.59|24.54|26.62|24.57|26.47|24.43|0
1696375800000|2023-10-03 23:30:00|26.6|24.56|26.71|24.65|26.71|24.65|26.59|24.54|0
1696376100000|2023-10-03 23:35:00|26.74|24.68|26.89|24.82|26.92|24.85|26.74|24.68|0
1696376400000|2023-10-03 23:40:00|26.92|24.85|26.92|24.85|26.95|24.88|26.86|24.79|0
1696376700000|2023-10-03 23:45:00|26.89|24.82|26.92|24.85|26.95|24.88|26.83|24.76|0
1696377000000|2023-10-03 23:50:00|26.9|24.83|26.92|24.85|26.92|24.85|26.86|24.79|0
1696377300000|2023-10-03 23:55:00|26.89|24.82|26.86|24.79|26.92|24.85|26.83|24.76|0
1696377600000|2023-10-04 00:00:00|26.83|24.76|26.52|24.48|26.83|24.76|26.41|24.37|0
1696377900000|2023-10-04 00:05:00|26.54|24.5|26.89|24.82|26.89|24.82|26.54|24.5|0
1696378200000|2023-10-04 00:10:00|26.85|24.79|26.95|24.87|26.95|24.87|26.7|24.65|0
1696378500000|2023-10-04 00:15:00|26.91|24.84|26.94|24.87|27.19|25.1|26.82|24.76|0
1696378800000|2023-10-04 00:20:00|26.91|24.84|26.58|24.54|26.94|24.87|26.58|24.54|0
1696379100000|2023-10-04 00:25:00|26.61|24.56|26.79|24.73|26.79|24.73|26.49|24.45|0
1696379400000|2023-10-04 00:30:00|26.78|24.72|26.64|24.59|26.79|24.73|26.52|24.48|0
1696379700000|2023-10-04 00:35:00|26.62|24.58|26.61|24.56|26.67|24.62|26.43|24.4|0
1696380000000|2023-10-04 00:40:00|26.58|24.54|26.37|24.34|26.64|24.59|26.28|24.26|0
1696380300000|2023-10-04 00:45:00|26.34|24.31|27.38|25.27|27.38|25.27|26.28|24.26|0
1696380600000|2023-10-04 00:50:00|27.47|25.35|26.95|24.88|27.71|25.58|26.89|24.82|0
1696380900000|2023-10-04 00:55:00|26.83|24.77|26.95|24.88|27.22|25.13|26.71|24.65|0
1696381200000|2023-10-04 01:00:00|26.98|24.9|26.84|24.78|27.12|25.03|26.81|24.75|0
1696381500000|2023-10-04 01:05:00|26.78|24.72|26.57|24.53|26.81|24.75|26.48|24.45|0
1696381800000|2023-10-04 01:10:00|26.6|24.56|26.57|24.53|26.75|24.69|26.57|24.53|0
1696382100000|2023-10-04 01:15:00|26.63|24.58|26.39|24.36|26.72|24.67|26.22|24.2|0
1696382400000|2023-10-04 01:20:00|26.33|24.31|26.45|24.42|26.54|24.5|26.3|24.28|0
1696382700000|2023-10-04 01:25:00|26.42|24.39|26.33|24.31|26.48|24.44|26.24|24.22|0
1696383000000|2023-10-04 01:30:00|26.24|24.22|25.8|23.82|26.33|24.31|25.72|23.74|0
1696383300000|2023-10-04 01:35:00|25.79|23.8|25.4|23.44|25.79|23.8|25.28|23.34|0
1696383600000|2023-10-04 01:40:00|25.43|23.47|25.48|23.52|25.54|23.58|25.25|23.31|0
1696383900000|2023-10-04 01:45:00|25.51|23.55|25.68|23.71|25.77|23.79|25.4|23.44|0
1696384200000|2023-10-04 01:50:00|25.7|23.72|25.8|23.82|25.89|23.9|25.68|23.71|0
1696384500000|2023-10-04 01:55:00|25.83|23.84|26.06|24.06|26.12|24.11|25.83|23.84|0
1696384800000|2023-10-04 02:00:00|26.03|24.03|25.77|23.79|26.12|24.11|25.74|23.76|0
1696385100000|2023-10-04 02:05:00|25.74|23.76|26.05|24.04|26.06|24.06|25.74|23.76|0
1696385400000|2023-10-04 02:10:00|26.06|24.06|26.06|24.06|26.08|24.07|25.91|23.92|0
1696385700000|2023-10-04 02:15:00|26.09|24.08|26.03|24.03|26.12|24.11|26|24|0
1696386000000|2023-10-04 02:20:00|26|24|25.97|23.97|26|24|25.88|23.89|0
1696386300000|2023-10-04 02:25:00|25.94|23.95|25.91|23.92|26.24|24.22|25.88|23.89|0
1696386600000|2023-10-04 02:30:00|25.88|23.89|26|24|26.09|24.08|25.88|23.89|0
1696386900000|2023-10-04 02:35:00|25.98|23.99|25.97|23.97|26.03|24.03|25.88|23.89|0
1696387200000|2023-10-04 02:40:00|26|24|26|24|26.09|24.08|25.97|23.97|0
1696387500000|2023-10-04 02:45:00|26.01|24.01|25.75|23.77|26.09|24.08|25.73|23.76|0
1696387800000|2023-10-04 02:50:00|25.73|23.76|25.97|23.97|25.97|23.97|25.59|23.62|0
1696388100000|2023-10-04 02:55:00|26|24|26.22|24.2|26.23|24.21|26|24|0
1696388400000|2023-10-04 03:00:00|26.2|24.19|26.26|24.24|26.29|24.27|26.17|24.16|0
1696388700000|2023-10-04 03:05:00|26.23|24.21|26.14|24.13|26.26|24.24|26.11|24.1|0
1696389000000|2023-10-04 03:10:00|26.17|24.16|26.32|24.29|26.35|24.32|26.17|24.16|0
1696389300000|2023-10-04 03:15:00|26.29|24.27|26.08|24.08|26.29|24.27|26.05|24.05|0
1696389600000|2023-10-04 03:20:00|26.11|24.1|26.08|24.08|26.11|24.1|25.99|23.99|0
1696389900000|2023-10-04 03:25:00|26.11|24.1|25.9|23.91|26.17|24.16|25.89|23.9|0
1696390200000|2023-10-04 03:30:00|25.93|23.94|25.56|23.59|25.99|23.99|25.56|23.59|0
1696390500000|2023-10-04 03:35:00|25.53|23.56|25.67|23.7|25.76|23.78|25.5|23.54|0
1696390800000|2023-10-04 03:40:00|25.64|23.67|25.64|23.67|25.73|23.75|25.55|23.59|0
1696391100000|2023-10-04 03:45:00|25.61|23.64|25.27|23.32|25.7|23.72|25.18|23.24|0
1696391400000|2023-10-04 03:50:00|25.24|23.3|25.44|23.48|25.49|23.53|25.24|23.3|0
1696391700000|2023-10-04 03:55:00|25.47|23.51|25.52|23.56|25.52|23.56|25.44|23.48|0
1696392000000|2023-10-04 04:00:00|25.49|23.53|25.41|23.45|25.52|23.56|25.38|23.43|0
1696392300000|2023-10-04 04:05:00|25.39|23.44|25.58|23.61|25.64|23.67|25.38|23.43|0
1696392600000|2023-10-04 04:10:00|25.61|23.64|25.7|23.72|25.7|23.72|25.52|23.56|0
1696392900000|2023-10-04 04:15:00|25.72|23.75|25.72|23.74|25.75|23.77|25.64|23.66|0
1696393200000|2023-10-04 04:20:00|25.74|23.76|25.75|23.77|25.93|23.93|25.74|23.76|0
1696393500000|2023-10-04 04:25:00|25.78|23.8|25.75|23.77|25.81|23.82|25.72|23.74|0
1696393800000|2023-10-04 04:30:00|25.78|23.8|26.19|24.18|26.19|24.18|25.78|23.8|0
1696394100000|2023-10-04 04:35:00|26.22|24.2|26.49|24.45|26.49|24.45|26.22|24.2|0
1696394400000|2023-10-04 04:40:00|26.52|24.48|26.31|24.28|26.52|24.48|26.31|24.28|0
1696394700000|2023-10-04 04:45:00|26.28|24.26|26.37|24.34|26.4|24.37|26.19|24.17|0
1696395000000|2023-10-04 04:50:00|26.34|24.31|26.45|24.42|26.48|24.45|26.31|24.28|0
1696395300000|2023-10-04 04:55:00|26.54|24.5|26.39|24.36|26.57|24.53|26.34|24.31|0
1696395600000|2023-10-04 05:00:00|26.45|24.42|26.33|24.31|26.45|24.42|26.3|24.28|0
1696395900000|2023-10-04 05:05:00|26.3|24.28|26.48|24.45|26.48|24.45|26.3|24.28|0
1696396200000|2023-10-04 05:10:00|26.51|24.47|26.33|24.31|26.51|24.47|26.3|24.28|0
1696396500000|2023-10-04 05:15:00|26.3|24.28|26.01|24.01|26.33|24.31|26.01|24.01|0
1696396800000|2023-10-04 05:20:00|26.04|24.03|26.07|24.06|26.13|24.12|25.98|23.98|0
1696397100000|2023-10-04 05:25:00|26.04|24.03|25.92|23.93|26.12|24.12|25.92|23.93|0
1696397400000|2023-10-04 05:30:00|25.95|23.95|26.04|24.03|26.3|24.28|25.92|23.93|0
1696397700000|2023-10-04 05:35:00|26.06|24.06|25.83|23.84|26.09|24.09|25.8|23.82|0
1696398000000|2023-10-04 05:40:00|25.8|23.82|25.57|23.6|25.83|23.84|25.5|23.53|0
1696398300000|2023-10-04 05:45:00|25.55|23.59|25.51|23.55|25.65|23.68|25.39|23.44|0
1696398600000|2023-10-04 05:50:00|25.54|23.57|25.34|23.39|25.55|23.59|25.14|23.2|0
1696398900000|2023-10-04 05:55:00|25.36|23.41|25.45|23.49|25.54|23.57|25.36|23.41|0
1696399200000|2023-10-04 06:00:00|25.51|23.55|25.36|23.41|25.59|23.63|25.36|23.41|0
1696399500000|2023-10-04 06:05:00|25.33|23.39|25|23.08|25.33|23.39|24.96|23.04|0
1696399800000|2023-10-04 06:10:00|24.99|23.07|24.91|22.99|25.1|23.17|24.85|22.94|0
1696400100000|2023-10-04 06:15:00|24.92|23|24.43|22.55|24.99|23.07|24.43|22.55|0
1696400400000|2023-10-04 06:20:00|24.45|22.57|25.2|23.26|27.97|25.82|23.98|22.14|0
1696400700000|2023-10-04 06:25:00|25.23|23.29|25.41|23.46|25.49|23.53|25.16|23.22|0
1696401000000|2023-10-04 06:30:00|25.43|23.47|25.4|23.45|25.49|23.52|25.23|23.29|0
1696401300000|2023-10-04 06:35:00|25.43|23.47|25.34|23.39|25.54|23.58|25.34|23.39|0
1696401600000|2023-10-04 06:40:00|25.37|23.42|25.71|23.74|25.74|23.76|25.26|23.31|0
1696401900000|2023-10-04 06:45:00|25.74|23.76|24.74|22.84|25.77|23.79|24.64|22.74|0
1696402200000|2023-10-04 06:50:00|24.75|22.85|24.43|22.55|24.75|22.85|24.39|22.51|0
1696402500000|2023-10-04 06:55:00|24.41|22.54|24.12|22.27|24.41|22.54|24.12|22.27|0
1696402800000|2023-10-04 07:00:00|24.07|22.22|24.37|22.5|24.48|22.6|24.07|22.22|0
1696403100000|2023-10-04 07:05:00|24.34|22.47|24.6|22.7|24.68|22.78|24.29|22.42|0
1696403400000|2023-10-04 07:10:00|24.68|22.78|24.93|23.02|25.08|23.15|24.65|22.75|0
1696403700000|2023-10-04 07:15:00|24.85|22.94|25.1|23.17|25.25|23.3|24.76|22.86|0
1696404000000|2023-10-04 07:20:00|25.13|23.2|24.76|22.86|25.16|23.22|24.71|22.81|0
1696404300000|2023-10-04 07:25:00|24.79|22.88|24.93|23.01|25.07|23.15|24.65|22.75|0
1696404600000|2023-10-04 07:30:00|24.96|23.04|24.56|22.67|25.05|23.12|24.51|22.62|0
1696404900000|2023-10-04 07:35:00|24.59|22.7|24.51|22.62|24.62|22.73|24.16|22.3|0
1696405200000|2023-10-04 07:40:00|24.48|22.6|25.68|23.7|25.73|23.75|24.42|22.54|0
1696405500000|2023-10-04 07:45:00|25.71|23.73|25.76|23.78|25.94|23.94|25.68|23.7|0
1696405800000|2023-10-04 07:50:00|25.78|23.79|25.79|23.81|25.94|23.94|25.67|23.7|0
1696406100000|2023-10-04 07:55:00|25.76|23.78|26.02|24.02|26.05|24.05|25.65|23.67|0
1696406400000|2023-10-04 08:00:00|26|24|25.88|23.89|26.11|24.1|25.56|23.59|0
1696406700000|2023-10-04 08:05:00|25.91|23.91|26.17|24.16|26.26|24.24|25.7|23.73|0
1696407000000|2023-10-04 08:10:00|26.14|24.13|25.34|23.39|26.39|24.36|25.11|23.17|0
1696407300000|2023-10-04 08:15:00|25.31|23.36|25.28|23.33|25.66|23.68|25.19|23.25|0
1696407600000|2023-10-04 08:20:00|25.31|23.36|25.45|23.49|25.45|23.49|25.05|23.12|0
1696407900000|2023-10-04 08:25:00|25.42|23.47|25.71|23.73|25.74|23.76|25.28|23.33|0
1696408200000|2023-10-04 08:30:00|25.7|23.72|25.74|23.76|25.86|23.87|25.54|23.57|0
1696408500000|2023-10-04 08:35:00|25.71|23.73|25.74|23.76|25.8|23.81|25.48|23.52|0
1696408800000|2023-10-04 08:40:00|25.8|23.81|25.72|23.75|26.38|24.35|25.3|23.35|0
1696409100000|2023-10-04 08:45:00|25.7|23.72|25.55|23.58|25.72|23.75|25.46|23.5|0
1696409400000|2023-10-04 08:50:00|25.52|23.56|25.42|23.46|25.61|23.64|25.37|23.42|0
1696409700000|2023-10-04 08:55:00|25.43|23.48|25.43|23.47|25.75|23.77|25.43|23.47|0
1696410000000|2023-10-04 09:00:00|25.46|23.5|25.29|23.34|25.52|23.56|25.26|23.31|0
1696410300000|2023-10-04 09:05:00|25.26|23.31|25.78|23.8|25.82|23.84|25.26|23.31|0
1696410600000|2023-10-04 09:10:00|25.72|23.74|25.72|23.74|25.9|23.91|25.66|23.69|0
1696410900000|2023-10-04 09:15:00|25.75|23.77|25.78|23.8|25.84|23.85|25.6|23.63|0
1696411200000|2023-10-04 09:20:00|25.75|23.77|25.78|23.8|25.81|23.82|25.52|23.55|0
1696411500000|2023-10-04 09:25:00|25.75|23.77|25.75|23.77|25.81|23.82|25.6|23.63|0
1696411800000|2023-10-04 09:30:00|25.72|23.74|26.01|24.01|26.13|24.12|25.66|23.69|0
1696412100000|2023-10-04 09:35:00|26.06|24.05|26.31|24.29|26.34|24.31|26.04|24.04|0
1696412400000|2023-10-04 09:40:00|26.34|24.31|26.2|24.19|26.37|24.34|26.13|24.12|0
1696412700000|2023-10-04 09:45:00|26.19|24.18|26.28|24.26|26.4|24.37|26.16|24.15|0
1696413000000|2023-10-04 09:50:00|26.26|24.24|26.43|24.4|26.46|24.42|26.25|24.23|0
1696413300000|2023-10-04 09:55:00|26.4|24.37|26.31|24.28|26.43|24.39|26.16|24.15|0
1696413600000|2023-10-04 10:00:00|26.32|24.3|26.34|24.31|26.43|24.39|26.22|24.2|0
1696413900000|2023-10-04 10:05:00|26.31|24.28|26.34|24.31|26.49|24.45|26.25|24.23|0
1696414200000|2023-10-04 10:10:00|26.31|24.28|26.46|24.42|26.52|24.48|26.25|24.23|0
1696414500000|2023-10-04 10:15:00|26.43|24.39|26.42|24.39|26.52|24.48|26.37|24.34|0
1696414800000|2023-10-04 10:20:00|26.39|24.36|26.63|24.59|26.63|24.59|26.36|24.34|0
1696415100000|2023-10-04 10:25:00|26.57|24.53|26.36|24.34|26.63|24.59|26.36|24.34|0
1696415400000|2023-10-04 10:30:00|26.33|24.31|26.12|24.11|26.39|24.36|26.07|24.06|0
1696415700000|2023-10-04 10:35:00|26.09|24.09|26.18|24.17|26.3|24.28|26.04|24.03|0
1696416000000|2023-10-04 10:40:00|26.15|24.14|26.03|24.03|26.24|24.22|25.92|23.92|0
1696416300000|2023-10-04 10:45:00|25.98|23.98|25.68|23.7|25.98|23.98|25.61|23.64|0
1696416600000|2023-10-04 10:50:00|25.65|23.68|25.68|23.7|25.71|23.73|25.5|23.54|0
1696416900000|2023-10-04 10:55:00|25.62|23.65|25.97|23.98|26.03|24.03|25.62|23.65|0
1696417200000|2023-10-04 11:00:00|26|24|25.97|23.97|26.12|24.11|25.85|23.87|0
1696417500000|2023-10-04 11:05:00|26|24|26.72|24.66|26.81|24.75|26|24|0
1696417800000|2023-10-04 11:10:00|26.75|24.69|26.9|24.83|26.93|24.86|26.6|24.55|0
1696418100000|2023-10-04 11:15:00|26.87|24.8|26.93|24.86|27.21|25.11|26.81|24.75|0
1696418400000|2023-10-04 11:20:00|26.91|24.84|26.75|24.69|26.91|24.84|26.69|24.63|0
1696418700000|2023-10-04 11:25:00|26.78|24.72|26.72|24.66|26.96|24.89|26.66|24.61|0
1696419000000|2023-10-04 11:30:00|26.69|24.63|26.72|24.66|26.91|24.84|26.54|24.49|0
1696419300000|2023-10-04 11:35:00|26.69|24.63|26.87|24.8|26.96|24.88|26.54|24.49|0
1696419600000|2023-10-04 11:40:00|26.9|24.83|26.96|24.88|26.96|24.88|26.73|24.67|0
1696419900000|2023-10-04 11:45:00|26.99|24.91|27.25|25.15|27.36|25.25|26.93|24.86|0
1696420200000|2023-10-04 11:50:00|27.26|25.17|27.2|25.11|27.36|25.25|27.11|25.02|0
1696420500000|2023-10-04 11:55:00|27.14|25.05|27.11|25.02|27.23|25.14|26.96|24.88|0
1696420800000|2023-10-04 12:00:00|27.14|25.05|27.17|25.08|27.35|25.25|27|24.92|0
1696421100000|2023-10-04 12:05:00|27.14|25.05|27.02|24.94|27.26|25.16|26.86|24.8|0
1696421400000|2023-10-04 12:10:00|27.05|24.97|27.11|25.02|27.2|25.11|26.99|24.91|0
1696421700000|2023-10-04 12:15:00|27.31|25.2|27.57|25.45|28.15|25.98|27.31|25.2|0
1696422000000|2023-10-04 12:20:00|27.54|25.42|26.02|24.01|28.08|25.92|25.97|23.97|0
1696422300000|2023-10-04 12:25:00|26|24|25.94|23.94|26.12|24.11|25.7|23.73|0
1696422600000|2023-10-04 12:30:00|25.91|23.92|26.06|24.05|26.09|24.08|25.7|23.73|0
1696422900000|2023-10-04 12:35:00|26.03|24.03|26.27|24.25|26.33|24.3|25.97|23.97|0
1696423200000|2023-10-04 12:40:00|26.3|24.28|26.54|24.5|26.66|24.61|26.21|24.19|0
1696423500000|2023-10-04 12:45:00|26.56|24.51|26.78|24.72|26.81|24.75|26.39|24.36|0
1696423800000|2023-10-04 12:50:00|26.75|24.7|26.18|24.16|26.75|24.7|26.18|24.16|0
1696424100000|2023-10-04 12:55:00|26.15|24.14|26.06|24.05|26.42|24.39|26|24|0
1696424400000|2023-10-04 13:00:00|26.03|24.02|26.09|24.08|26.12|24.11|25.73|23.75|0
1696424700000|2023-10-04 13:05:00|26.06|24.05|25.97|23.97|26.21|24.19|25.85|23.86|0
1696425000000|2023-10-04 13:10:00|25.94|23.94|25.79|23.8|26|24|25.67|23.69|0
1696425300000|2023-10-04 13:15:00|25.76|23.78|25.58|23.61|25.85|23.86|25.55|23.58|0
1696425600000|2023-10-04 13:20:00|25.61|23.64|25.61|23.64|25.7|23.72|25.43|23.47|0
1696425900000|2023-10-04 13:25:00|25.55|23.58|25.37|23.42|25.58|23.61|25.23|23.28|0
1696426200000|2023-10-04 13:30:00|25.34|23.39|26.17|24.16|26.23|24.21|25.2|23.26|0
1696426500000|2023-10-04 13:35:00|26.2|24.19|26.72|24.66|26.96|24.89|25.87|23.88|0
1696426800000|2023-10-04 13:40:00|26.66|24.6|25.5|23.54|26.78|24.72|25.47|23.51|0
1696427100000|2023-10-04 13:45:00|25.54|23.58|25.56|23.59|25.86|23.87|25.21|23.27|0
1696427400000|2023-10-04 13:50:00|25.5|23.54|25.53|23.57|25.8|23.81|24.97|23.05|0
1696427700000|2023-10-04 13:55:00|25.59|23.62|25.57|23.6|26.06|24.06|25.32|23.37|0
1696428000000|2023-10-04 14:00:00|25.48|23.52|24.4|22.52|25.94|23.95|24.31|22.44|0
1696428300000|2023-10-04 14:05:00|24.45|22.57|24.23|22.36|24.83|22.92|23.86|22.02|0
1696428600000|2023-10-04 14:10:00|24.4|22.52|24.74|22.84|24.88|22.97|24.08|22.23|0
1696428900000|2023-10-04 14:15:00|24.77|22.86|24.57|22.68|24.77|22.86|24.03|22.18|0
1696429200000|2023-10-04 14:20:00|24.68|22.78|23.8|21.97|24.74|22.84|23.55|21.74|0
1696429500000|2023-10-04 14:25:00|23.86|22.02|23.33|21.53|24.11|22.26|23.33|21.53|0
1696429800000|2023-10-04 14:30:00|23.41|21.61|25.34|23.39|25.4|23.45|23.36|21.56|0
1696430100000|2023-10-04 14:35:00|25.4|23.45|25.58|23.61|25.9|23.91|25.4|23.45|0
1696430400000|2023-10-04 14:40:00|25.61|23.64|25.55|23.58|26.26|24.24|25.18|23.24|0
1696430700000|2023-10-04 14:45:00|25.63|23.66|24.22|22.36|25.84|23.85|24.19|22.33|0
1696431000000|2023-10-04 14:50:00|24.16|22.3|24.3|22.43|24.76|22.86|24.16|22.3|0
1696431300000|2023-10-04 14:55:00|24.33|22.46|24.36|22.49|24.56|22.67|24.05|22.2|0
1696431600000|2023-10-04 15:00:00|24.33|22.46|24.67|22.77|24.82|22.91|23.99|22.15|0
1696431900000|2023-10-04 15:05:00|24.64|22.75|25.98|23.98|26.1|24.09|24.56|22.67|0
1696432200000|2023-10-04 15:10:00|25.92|23.93|26.25|24.23|26.53|24.49|25.92|23.93|0
1696432500000|2023-10-04 15:15:00|26.22|24.2|27.31|25.21|27.31|25.21|26.22|24.2|0
1696432800000|2023-10-04 15:20:00|27.34|25.24|26.76|24.7|27.56|25.44|26.73|24.67|0
1696433100000|2023-10-04 15:25:00|26.82|24.75|27.4|25.29|27.46|25.35|26.82|24.75|0
1696433400000|2023-10-04 15:30:00|27.43|25.32|26.74|24.69|27.6|25.47|26.47|24.43|0
1696433700000|2023-10-04 15:35:00|26.71|24.66|26.89|24.83|27.08|25|26.35|24.32|0
1696434000000|2023-10-04 15:40:00|26.93|24.85|26.68|24.63|26.93|24.85|26.17|24.16|0
1696434300000|2023-10-04 15:45:00|26.65|24.6|27.57|25.45|27.95|25.8|26.44|24.41|0
1696434600000|2023-10-04 15:50:00|27.54|25.42|27.79|25.65|27.95|25.8|27.11|25.02|0
1696434900000|2023-10-04 15:55:00|27.85|25.71|28.33|26.15|28.33|26.15|27.76|25.62|0
1696435200000|2023-10-04 16:00:00|28.39|26.21|27.7|25.56|28.42|26.24|27.66|25.54|0
1696435500000|2023-10-04 16:05:00|27.73|25.59|27.82|25.68|28.1|25.94|27.6|25.48|0
1696435800000|2023-10-04 16:10:00|27.85|25.71|27.66|25.53|28.26|26.09|27.51|25.39|0
1696436100000|2023-10-04 16:15:00|27.63|25.51|28.29|26.12|28.32|26.15|27.54|25.42|0
1696436400000|2023-10-04 16:20:00|28.32|26.15|27.82|25.68|28.64|26.44|27.79|25.65|0
1696436700000|2023-10-04 16:25:00|27.88|25.74|28.42|26.23|28.45|26.26|27.88|25.74|0
1696437000000|2023-10-04 16:30:00|28.48|26.29|28.71|26.5|28.9|26.68|28.23|26.06|0
1696437300000|2023-10-04 16:35:00|28.61|26.41|28.23|26.05|28.71|26.5|28.19|26.03|0
1696437600000|2023-10-04 16:40:00|28.26|26.08|27.94|25.79|28.48|26.29|27.88|25.73|0
1696437900000|2023-10-04 16:45:00|27.97|25.82|28.51|26.32|28.54|26.35|27.94|25.79|0
1696438200000|2023-10-04 16:50:00|28.45|26.26|28.13|25.97|28.54|26.35|27.97|25.82|0
1696438500000|2023-10-04 16:55:00|28.1|25.94|28|25.85|28.29|26.11|27.72|25.59|0
1696438800000|2023-10-04 17:00:00|27.94|25.79|27.41|25.3|28.1|25.94|27.38|25.27|0
1696439100000|2023-10-04 17:05:00|27.44|25.33|27.78|25.64|27.88|25.73|27.41|25.3|0
1696439400000|2023-10-04 17:10:00|27.84|25.7|27.28|25.18|27.84|25.7|27.28|25.18|0
1696439700000|2023-10-04 17:15:00|27.31|25.21|27.53|25.41|27.75|25.61|27.28|25.18|0
1696440000000|2023-10-04 17:20:00|27.56|25.44|27.16|25.07|27.81|25.67|27.03|24.96|0
1696440300000|2023-10-04 17:25:00|27.19|25.1|26.7|24.64|27.19|25.1|26.64|24.59|0
1696440600000|2023-10-04 17:30:00|26.67|24.62|26.79|24.73|26.91|24.84|26.31|24.28|0
1696440900000|2023-10-04 17:35:00|26.82|24.76|26.79|24.73|26.91|24.84|26.58|24.53|0
1696441200000|2023-10-04 17:40:00|26.82|24.76|26.85|24.78|26.85|24.78|26.36|24.34|0
1696441500000|2023-10-04 17:45:00|26.88|24.81|26.94|24.87|26.97|24.9|26.7|24.64|0
1696441800000|2023-10-04 17:50:00|26.91|24.84|26.24|24.22|26.91|24.84|26.15|24.14|0
1696442100000|2023-10-04 17:55:00|26.18|24.17|26.18|24.17|26.51|24.47|26|24|0
1696442400000|2023-10-04 18:00:00|26.15|24.14|26.33|24.31|26.33|24.31|25.82|23.84|0
1696442700000|2023-10-04 18:05:00|26.36|24.33|25.85|23.86|26.45|24.42|25.79|23.81|0
1696443000000|2023-10-04 18:10:00|25.88|23.89|26.39|24.36|26.48|24.44|25.82|23.84|0
1696443300000|2023-10-04 18:15:00|26.42|24.39|26.78|24.72|26.81|24.75|26.36|24.33|0
1696443600000|2023-10-04 18:20:00|26.81|24.75|25.73|23.75|26.81|24.75|25.53|23.56|0
1696443900000|2023-10-04 18:25:00|25.61|23.64|26.51|24.47|26.57|24.53|25.61|23.64|0
1696444200000|2023-10-04 18:30:00|26.54|24.5|26.3|24.27|26.9|24.83|26.3|24.27|0
1696444500000|2023-10-04 18:35:00|26.27|24.25|26.63|24.58|26.66|24.61|26.06|24.05|0
1696444800000|2023-10-04 18:40:00|26.57|24.52|27.05|24.97|27.09|25|26.54|24.5|0
1696445100000|2023-10-04 18:45:00|27.09|25|26.99|24.92|27.33|25.23|26.99|24.92|0
1696445400000|2023-10-04 18:50:00|26.96|24.89|26.96|24.89|27.15|25.06|26.85|24.79|0
1696445700000|2023-10-04 18:55:00|26.99|24.92|27.39|25.29|27.55|25.43|26.96|24.89|0
1696446000000|2023-10-04 19:00:00|27.45|25.34|27.52|25.4|27.8|25.66|27.3|25.2|0
1696446300000|2023-10-04 19:05:00|27.55|25.43|27.8|25.66|27.86|25.72|27.21|25.11|0
1696446600000|2023-10-04 19:10:00|27.86|25.72|28.33|26.15|28.49|26.3|27.7|25.57|0
1696446900000|2023-10-04 19:15:00|28.3|26.12|29.04|26.81|29.37|27.11|28.3|26.12|0
1696447200000|2023-10-04 19:20:00|28.97|26.75|29.23|26.98|29.27|27.02|28.75|26.54|0
1696447500000|2023-10-04 19:25:00|29.2|26.95|27.67|25.54|29.71|27.42|27.54|25.42|0
1696447800000|2023-10-04 19:30:00|27.8|25.66|28.14|25.98|28.27|26.1|27.64|25.51|0
1696448100000|2023-10-04 19:35:00|28.11|25.95|28.5|26.3|28.98|26.75|28.11|25.95|0
1696448400000|2023-10-04 19:40:00|28.53|26.33|28.4|26.21|28.82|26.6|28.4|26.21|0
1696448700000|2023-10-04 19:45:00|28.3|26.13|28.14|25.98|28.85|26.63|28.14|25.98|0
1696449000000|2023-10-04 19:50:00|28.09|25.93|28.67|26.47|28.69|26.48|27.42|25.31|0
1696449300000|2023-10-04 19:55:00|28.66|26.45|27.98|25.83|28.75|26.54|27.98|25.83|0
1696449600000|2023-10-04 20:00:00|27.95|25.8|27.7|25.57|27.95|25.8|27.54|25.42|0
1696449900000|2023-10-04 20:05:00|27.66|25.54|27.89|25.74|27.92|25.77|27.63|25.51|0
1696450200000|2023-10-04 20:10:00|27.85|25.71|27.66|25.54|27.85|25.71|27.63|25.51|0
1696450500000|2023-10-04 20:15:00|27.73|25.59|27.66|25.53|27.73|25.59|27.57|25.45|0
1696450800000|2023-10-04 20:20:00|27.69|25.56|27.63|25.51|27.73|25.59|27.6|25.48|0
1696451100000|2023-10-04 20:25:00|27.65|25.52|27.63|25.5|27.66|25.53|27.63|25.5|0
1696451400000|2023-10-04 20:30:00|27.61|25.49|27.53|25.42|27.63|25.5|27.5|25.39|0
1696451700000|2023-10-04 20:35:00|27.5|25.39|27.5|25.39|27.53|25.42|27.44|25.33|0
1696452000000|2023-10-04 20:40:00|27.53|25.42|27.45|25.34|27.57|25.45|27.44|25.33|0
1696452300000|2023-10-04 20:45:00|27.44|25.33|27.41|25.3|27.5|25.39|27.41|25.3|0
1696452600000|2023-10-04 20:50:00|27.38|25.27|27.41|25.3|27.47|25.36|27.38|25.27|0
1696452900000|2023-10-04 20:55:00|27.38|25.27|27.32|25.22|27.38|25.27|27.3|25.2|0
1696453200000|2023-10-04 21:00:00|27.34|25.24|27.23|25.13|27.36|25.26|27.22|25.13|0
1696453500000|2023-10-04 21:05:00|27.22||27.23||27.23||27.22||0
1696453800000|2023-10-04 21:10:00|27.24|25.14|27.18|25.09|27.24|25.14|27.16|25.07|0
1696454100000|2023-10-04 21:15:00|27.2|25.11|27.25|25.15|27.3|25.2|27.2|25.11|0
1696454400000|2023-10-04 21:20:00|27.24|25.14|27.26|25.16|27.26|25.16|27.24|25.14|0
1696454700000|2023-10-04 21:25:00|27.27|25.17|27.27|25.17|27.3|25.2|27.26|25.16|0
1696455000000|2023-10-04 21:30:00|27.29|25.19|27.27|25.17|27.3|25.2|27.26|25.16|0
1696455300000|2023-10-04 21:35:00|27.26|25.16|27.26|25.16|27.26|25.16|27.25|25.16|0
1696455600000|2023-10-04 21:40:00||25.17||25.17||25.17||25.17|0
1696455900000|2023-10-04 21:45:00|27.25|25.16|27.27|25.17|27.27|25.18|27.25|25.16|0
1696456200000|2023-10-04 21:50:00|27.28|25.18|27.22|25.12|27.28|25.18|27.19|25.1|0
1696456500000|2023-10-04 21:55:00|27.21|25.13|27.27|25.17|27.28|25.18|27.19|25.1|0
1696456800000|2023-10-04 22:00:00|27.26|25.16|27.18|25.09|27.34|25.23|27.12|25.03|0
1696457100000|2023-10-04 22:05:00|27.21|25.12|27.15|25.06|27.24|25.15|27.15|25.06|0
1696457400000|2023-10-04 22:10:00|27.21|25.12|27.18|25.09|27.27|25.17|27.15|25.06|0
1696457700000|2023-10-04 22:15:00|27.21|25.12|27.25|25.16|27.3|25.2|27.21|25.12|0
1696458000000|2023-10-04 22:20:00|27.27|25.17|27.3|25.2|27.43|25.32|27.27|25.17|0
1696458300000|2023-10-04 22:25:00|27.27|25.17|27.24|25.14|27.27|25.17|27.21|25.11|0
1696458600000|2023-10-04 22:30:00|27.25|25.16|27.33|25.23|27.38|25.27|27.24|25.14|0
1696458900000|2023-10-04 22:35:00|27.35|25.24|27.49|25.37|27.52|25.4|27.35|25.24|0
1696459200000|2023-10-04 22:40:00|27.47|25.36|27.39|25.29|27.52|25.4|27.36|25.26|0
1696459500000|2023-10-04 22:45:00|27.36|25.26|27.45|25.34|27.45|25.34|27.3|25.2|0
1696459800000|2023-10-04 22:50:00|27.42|25.31|27.36|25.26|27.42|25.31|27.3|25.2|0
1696460100000|2023-10-04 22:55:00|27.33|25.23|27.3|25.2|27.33|25.23|27.27|25.17|0
1696460400000|2023-10-04 23:00:00|27.33|25.23|27.39|25.28|27.39|25.28|27.33|25.23|0
1696460700000|2023-10-04 23:05:00|27.36|25.25|27.39|25.28|27.42|25.31|27.36|25.25|0
1696461000000|2023-10-04 23:10:00|27.4|25.3|27.4|25.3|27.45|25.34|27.39|25.28|0
1696461300000|2023-10-04 23:15:00|27.39|25.28|27.25|25.15|27.42|25.31|27.17|25.08|0
1696461600000|2023-10-04 23:20:00|27.26|25.17|27.33|25.22|27.33|25.22|27.23|25.14|0
1696461900000|2023-10-04 23:25:00|27.29|25.19|27.39|25.28|27.42|25.31|27.26|25.17|0
1696462200000|2023-10-04 23:30:00|27.36|25.25|27.32|25.22|27.42|25.31|27.32|25.22|0
1696462500000|2023-10-04 23:35:00|27.36|25.25|27.26|25.16|27.39|25.28|27.2|25.11|0
1696462800000|2023-10-04 23:40:00|27.29|25.19|27.28|25.18|27.32|25.22|27.26|25.16|0
1696463100000|2023-10-04 23:45:00|27.29|25.19|27.29|25.19|27.38|25.28|27.26|25.16|0
1696463400000|2023-10-04 23:50:00|27.32|25.22|27.35|25.25|27.38|25.28|27.29|25.19|0
1696463700000|2023-10-04 23:55:00|27.37|25.26|27.41|25.31|27.41|25.31|27.29|25.19|0
1696464000000|2023-10-05 00:00:00|27.38|25.28|27.04|24.96|27.4|25.29|26.98|24.9|0
1696464300000|2023-10-05 00:05:00|27.07|24.99|26.79|24.73|27.07|24.99|26.76|24.7|0
1696464600000|2023-10-05 00:10:00|26.82|24.76|26.82|24.76|27.01|24.93|26.79|24.73|0
1696464900000|2023-10-05 00:15:00|26.85|24.79|27.01|24.93|27.1|25.02|26.85|24.79|0
1696465200000|2023-10-05 00:20:00|26.98|24.9|26.88|24.82|27.01|24.93|26.82|24.76|0
1696465500000|2023-10-05 00:25:00|26.91|24.84|26.79|24.73|26.94|24.87|26.73|24.67|0
1696465800000|2023-10-05 00:30:00|26.82|24.76|29.3|27.04|29.3|27.04|26.82|24.76|0
1696466100000|2023-10-05 00:35:00|29.31|27.06|29.34|27.09|29.54|27.27|29.25|27|0
1696466400000|2023-10-05 00:40:00|29.38|27.12|29.44|27.18|29.54|27.27|29.36|27.1|0
1696466700000|2023-10-05 00:45:00|29.47|27.21|29.67|27.39|29.7|27.42|29.41|27.15|0
1696467000000|2023-10-05 00:50:00|29.64|27.36|29.7|27.42|29.74|27.45|29.57|27.3|0
1696467300000|2023-10-05 00:55:00|29.67|27.39|29.83|27.54|29.93|27.63|29.67|27.39|0
1696467600000|2023-10-05 01:00:00|29.87|27.57|29.77|27.48|29.9|27.6|29.7|27.42|0
1696467900000|2023-10-05 01:05:00|29.8|27.51|29.93|27.63|30|27.69|29.73|27.45|0
1696468200000|2023-10-05 01:10:00|29.96|27.66|30.03|27.72|30.06|27.75|29.91|27.61|0
1696468500000|2023-10-05 01:15:00|30.04|27.73|30.19|27.87|30.19|27.87|30.03|27.72|0
1696468800000|2023-10-05 01:20:00|30.23|27.9|30.14|27.82|30.36|28.02|30.13|27.81|0
1696469100000|2023-10-05 01:25:00|30.16|27.84|29.96|27.66|30.29|27.96|29.93|27.63|0
1696469400000|2023-10-05 01:30:00|29.93|27.63|29.98|27.67|30.06|27.75|29.7|27.41|0
1696469700000|2023-10-05 01:35:00|30.03|27.72|29.89|27.59|30.16|27.84|29.86|27.56|0
1696470000000|2023-10-05 01:40:00|29.91|27.61|30.02|27.71|30.09|27.78|29.86|27.56|0
1696470300000|2023-10-05 01:45:00|30.04|27.73|29.99|27.68|30.06|27.75|29.89|27.59|0
1696470600000|2023-10-05 01:50:00|30.02|27.71|30.27|27.94|30.29|27.96|29.96|27.65|0
1696470900000|2023-10-05 01:55:00|30.29|27.96|30.52|28.17|30.56|28.21|30.22|27.9|0
1696471200000|2023-10-05 02:00:00|30.5|28.16|30.39|28.05|30.52|28.17|30.3|27.97|0
1696471500000|2023-10-05 02:05:00|30.35|28.02|30.15|27.83|30.37|28.03|30.09|27.77|0
1696471800000|2023-10-05 02:10:00|30.19|27.86|30.25|27.93|30.25|27.93|30.05|27.74|0
1696472100000|2023-10-05 02:15:00|30.22|27.89|30.32|27.99|30.35|28.02|30.12|27.8|0
1696472400000|2023-10-05 02:20:00|30.35|28.02|30.38|28.05|30.42|28.08|30.28|27.96|0
1696472700000|2023-10-05 02:25:00|30.35|28.02|30.35|28.02|30.42|28.08|30.28|27.95|0
1696473000000|2023-10-05 02:30:00|30.32|27.98|30.28|27.95|30.32|27.98|30.22|27.89|0
1696473300000|2023-10-05 02:35:00|30.25|27.92|30.25|27.92|30.32|27.98|30.2|27.88|0
1696473600000|2023-10-05 02:40:00|30.22|27.89|30.22|27.89|30.25|27.92|30.18|27.86|0
1696473900000|2023-10-05 02:45:00|30.2|27.87|30.21|27.89|30.31|27.98|30.18|27.86|0
1696474200000|2023-10-05 02:50:00|30.18|27.86|30.38|28.04|30.38|28.04|30.18|27.86|0
1696474500000|2023-10-05 02:55:00|30.35|28.01|30.28|27.95|30.4|28.06|30.28|27.95|0
1696474800000|2023-10-05 03:00:00|30.31|27.98|30.38|28.04|30.38|28.04|30.25|27.92|0
1696475100000|2023-10-05 03:05:00|30.41|28.07|30.41|28.07|30.45|28.1|30.35|28.01|0
1696475400000|2023-10-05 03:10:00|30.38|28.04|30.78|28.41|30.95|28.57|30.31|27.98|0
1696475700000|2023-10-05 03:15:00|30.75|28.38|30.34|28.01|30.75|28.38|30.34|28.01|0
1696476000000|2023-10-05 03:20:00|30.38|28.04|30.34|28.01|30.38|28.04|30.28|27.95|0
1696476300000|2023-10-05 03:25:00|30.33|27.99|30.38|28.04|30.44|28.1|30.31|27.98|0
1696476600000|2023-10-05 03:30:00|30.41|28.07|30.64|28.29|30.74|28.38|30.41|28.07|0
1696476900000|2023-10-05 03:35:00|30.68|28.32|30.71|28.35|30.71|28.35|30.61|28.25|0
1696477200000|2023-10-05 03:40:00|30.68|28.32|30.74|28.38|30.78|28.41|30.68|28.32|0
1696477500000|2023-10-05 03:45:00|30.78|28.41|30.74|28.38|30.81|28.44|30.71|28.35|0
1696477800000|2023-10-05 03:50:00|30.71|28.35|30.77|28.41|30.79|28.42|30.71|28.35|0
1696478100000|2023-10-05 03:55:00|30.74|28.38|30.77|28.41|30.77|28.41|30.64|28.28|0
1696478400000|2023-10-05 04:00:00|30.74|28.38|30.77|28.41|30.81|28.44|30.67|28.31|0
1696478700000|2023-10-05 04:05:00|30.81|28.44|30.84|28.47|30.87|28.5|30.79|28.42|0
1696479000000|2023-10-05 04:10:00|30.86|28.48|30.87|28.5|30.94|28.56|30.84|28.47|0
1696479300000|2023-10-05 04:15:00|30.84|28.47|30.74|28.37|30.84|28.47|30.62|28.26|0
1696479600000|2023-10-05 04:20:00|30.77|28.4|30.67|28.31|30.77|28.4|30.64|28.28|0
1696479900000|2023-10-05 04:25:00|30.7|28.34|30.67|28.31|30.7|28.34|30.57|28.22|0
1696480200000|2023-10-05 04:30:00|30.64|28.28|30.6|28.25|30.67|28.31|30.53|28.19|0
1696480500000|2023-10-05 04:35:00|30.57|28.22|30.63|28.28|30.67|28.31|30.57|28.22|0
1696480800000|2023-10-05 04:40:00|30.6|28.25|30.63|28.28|30.7|28.34|30.6|28.25|0
1696481100000|2023-10-05 04:45:00|30.67|28.31|30.53|28.18|30.67|28.31|30.53|28.18|0
1696481400000|2023-10-05 04:50:00|30.57|28.21|30.63|28.28|30.63|28.28|30.56|28.21|0
1696481700000|2023-10-05 04:55:00|30.67|28.31|30.63|28.27|30.67|28.31|30.56|28.21|0
1696482000000|2023-10-05 05:00:00|30.66|28.31|30.4|28.06|30.66|28.31|30.36|28.03|0
1696482300000|2023-10-05 05:05:00|30.36|28.03|30.19|27.87|30.43|28.09|30.18|27.86|0
1696482600000|2023-10-05 05:10:00|30.16|27.84|30.29|27.96|30.36|28.03|30.16|27.84|0
1696482900000|2023-10-05 05:15:00|30.33|27.99|30.39|28.06|30.39|28.06|30.33|27.99|0
1696483200000|2023-10-05 05:20:00|30.36|28.02|30.33|27.99|30.43|28.09|30.29|27.96|0
1696483500000|2023-10-05 05:25:00|30.36|28.02|30.39|28.05|30.43|28.09|30.33|27.99|0
1696483800000|2023-10-05 05:30:00|30.36|28.02|30.16|27.84|30.36|28.02|30.03|27.72|0
1696484100000|2023-10-05 05:35:00|30.13|27.81|30.42|28.08|30.42|28.08|30.13|27.81|0
1696484400000|2023-10-05 05:40:00|30.41|28.07|30.09|27.78|30.42|28.08|30.09|27.78|0
1696484700000|2023-10-05 05:45:00|30.02|27.71|30.19|27.87|30.19|27.87|29.99|27.68|0
1696485000000|2023-10-05 05:50:00|30.22|27.9|30.11|27.79|30.29|27.96|30.06|27.74|0
1696485300000|2023-10-05 05:55:00|30.09|27.77|30.25|27.93|30.32|27.99|30.09|27.77|0
1696485600000|2023-10-05 06:00:00|30.32|27.99|29.76|27.47|30.42|28.08|29.76|27.47|0
1696485900000|2023-10-05 06:05:00|29.77|27.48|29.89|27.59|30.04|27.73|29.72|27.44|0
1696486200000|2023-10-05 06:10:00|29.9|27.6|29.59|27.32|29.92|27.62|29.59|27.32|0
1696486500000|2023-10-05 06:15:00|29.63|27.35|29.64|27.36|29.72|27.44|29.59|27.32|0
1696486800000|2023-10-05 06:20:00|29.62|27.35|29.53|27.25|29.72|27.44|29.53|27.25|0
1696487100000|2023-10-05 06:25:00|29.54|27.27|29.52|27.25|29.56|27.28|29.39|27.13|0
1696487400000|2023-10-05 06:30:00|29.56|27.28|29.52|27.25|29.59|27.31|29.46|27.19|0
1696487700000|2023-10-05 06:35:00|29.49|27.22|29.47|27.21|29.52|27.25|29.33|27.07|0
1696488000000|2023-10-05 06:40:00|29.49|27.22|29.46|27.19|29.56|27.28|29.36|27.1|0
1696488300000|2023-10-05 06:45:00|29.43|27.16|29.07|26.83|29.43|27.16|29|26.77|0
1696488600000|2023-10-05 06:50:00|29.04|26.8|28.97|26.74|29.04|26.8|28.91|26.68|0
1696488900000|2023-10-05 06:55:00|29|26.77|29.2|26.95|29.21|26.96|28.91|26.68|0
1696489200000|2023-10-05 07:00:00|29.23|26.98|29.1|26.86|29.23|26.98|28.84|26.62|0
1696489500000|2023-10-05 07:05:00|29.07|26.83|29|26.77|29.16|26.92|28.87|26.65|0
1696489800000|2023-10-05 07:10:00|29.03|26.8|28.62|26.41|29.13|26.89|28.62|26.41|0
1696490100000|2023-10-05 07:15:00|28.65|26.44|28.93|26.71|29.06|26.83|28.65|26.44|0
1696490400000|2023-10-05 07:20:00|29|26.77|28.12|25.95|29|26.77|28.12|25.95|0
1696490700000|2023-10-05 07:25:00|28.15|25.98|28.6|26.4|28.7|26.49|28.05|25.9|0
1696491000000|2023-10-05 07:30:00|28.63|26.43|28.47|26.28|28.79|26.58|28.38|26.19|0
1696491300000|2023-10-05 07:35:00|28.5|26.31|28.66|26.46|28.73|26.52|28.46|26.27|0
1696491600000|2023-10-05 07:40:00|28.69|26.49|28.6|26.4|28.79|26.58|28.5|26.31|0
1696491900000|2023-10-05 07:45:00|28.57|26.37|28.5|26.31|28.69|26.49|28.47|26.28|0
1696492200000|2023-10-05 07:50:00|28.52|26.32|28.63|26.43|28.72|26.52|28.47|26.28|0
1696492500000|2023-10-05 07:55:00|28.6|26.4|28.92|26.69|28.92|26.69|28.56|26.37|0
1696492800000|2023-10-05 08:00:00|28.85|26.63|29.56|27.29|29.61|27.33|28.85|26.63|0
1696493100000|2023-10-05 08:05:00|29.53|27.26|29.63|27.35|29.66|27.38|29.24|26.99|0
1696493400000|2023-10-05 08:10:00|29.64|27.36|29.53|27.26|29.66|27.38|29.47|27.2|0
1696493700000|2023-10-05 08:15:00|29.56|27.29|29.66|27.38|29.76|27.47|29.27|27.02|0
1696494000000|2023-10-05 08:20:00|29.69|27.41|29.82|27.53|29.89|27.59|29.5|27.23|0
1696494300000|2023-10-05 08:25:00|29.86|27.56|29.76|27.47|29.95|27.65|29.66|27.38|0
1696494600000|2023-10-05 08:30:00|29.72|27.44|29.95|27.65|30.02|27.71|29.63|27.35|0
1696494900000|2023-10-05 08:35:00|29.99|27.68|29.62|27.35|29.99|27.68|29.62|27.35|0
1696495200000|2023-10-05 08:40:00|29.66|27.38|29.49|27.22|29.72|27.44|29.43|27.16|0
1696495500000|2023-10-05 08:45:00|29.51|27.24|29.07|26.83|29.59|27.31|29.07|26.83|0
1696495800000|2023-10-05 08:50:00|29.04|26.8|28.62|26.42|29.13|26.89|28.59|26.39|0
1696496100000|2023-10-05 08:55:00|28.59|26.39|28.46|26.27|28.68|26.48|28.46|26.27|0
1696496400000|2023-10-05 09:00:00|28.49|26.3|28.21|26.04|28.49|26.3|28.21|26.04|0
1696496700000|2023-10-05 09:05:00|28.24|26.07|28|25.84|28.6|26.4|27.61|25.48|0
1696497000000|2023-10-05 09:10:00|28.01|25.86|27.85|25.71|28.26|26.09|27.82|25.68|0
1696497300000|2023-10-05 09:15:00|27.79|25.65|27.6|25.48|27.82|25.68|27.42|25.31|0
1696497600000|2023-10-05 09:20:00|27.57|25.45|27.73|25.6|27.92|25.77|27.51|25.4|0
1696497900000|2023-10-05 09:25:00|27.7|25.57|27.82|25.68|27.92|25.77|27.6|25.48|0
1696498200000|2023-10-05 09:30:00|27.81|25.67|27.66|25.54|27.85|25.71|27.63|25.51|0
1696498500000|2023-10-05 09:35:00|27.73|25.59|27.51|25.39|27.82|25.68|27.48|25.36|0
1696498800000|2023-10-05 09:40:00|27.48|25.36|27.6|25.48|27.6|25.48|27.32|25.22|0
1696499100000|2023-10-05 09:45:00|27.57|25.45|27.55|25.43|27.69|25.56|27.54|25.42|0
1696499400000|2023-10-05 09:50:00|27.54|25.42|27.91|25.77|27.94|25.79|27.54|25.42|0
1696499700000|2023-10-05 09:55:00|27.94|25.79|27.88|25.74|28.01|25.85|27.88|25.74|0
1696500000000|2023-10-05 10:00:00|27.85|25.71|28.04|25.88|28.04|25.88|27.63|25.5|0
1696500300000|2023-10-05 10:05:00|27.99|25.84|28.19|26.02|28.19|26.02|27.82|25.68|0
1696500600000|2023-10-05 10:10:00|28.26|26.08|28.51|26.32|28.51|26.32|28.13|25.97|0
1696500900000|2023-10-05 10:15:00|28.54|26.35|28.38|26.2|28.54|26.35|28.22|26.05|0
1696501200000|2023-10-05 10:20:00|28.33|26.15|28.43|26.24|28.49|26.3|28.22|26.05|0
1696501500000|2023-10-05 10:25:00|28.45|26.26|28.67|26.46|28.73|26.52|28.43|26.24|0
1696501800000|2023-10-05 10:30:00|28.7|26.49|28.92|26.7|28.99|26.76|28.57|26.37|0
1696502100000|2023-10-05 10:35:00|28.94|26.71|29.02|26.79|29.25|27|28.86|26.64|0
1696502400000|2023-10-05 10:40:00|29.05|26.82|29.12|26.88|29.15|26.91|28.92|26.7|0
1696502700000|2023-10-05 10:45:00|29.08|26.85|28.6|26.4|29.08|26.85|28.6|26.4|0
1696503000000|2023-10-05 10:50:00|28.57|26.37|28.73|26.52|28.79|26.58|28.54|26.34|0
1696503300000|2023-10-05 10:55:00|28.76|26.55|29.05|26.82|29.08|26.85|28.73|26.52|0
1696503600000|2023-10-05 11:00:00|29.07|26.83|28.92|26.7|29.34|27.09|28.89|26.67|0
1696503900000|2023-10-05 11:05:00|28.95|26.73|28.69|26.49|28.98|26.76|28.63|26.43|0
1696504200000|2023-10-05 11:10:00|28.73|26.52|28.79|26.58|28.98|26.75|28.66|26.46|0
1696504500000|2023-10-05 11:15:00|28.76|26.55|28.57|26.37|28.89|26.66|28.5|26.31|0
1696504800000|2023-10-05 11:20:00|28.53|26.34|29.05|26.81|29.11|26.87|28.5|26.31|0
1696505100000|2023-10-05 11:25:00|29.08|26.84|29.14|26.9|29.24|26.99|29|26.77|0
1696505400000|2023-10-05 11:30:00|29.18|26.93|29.27|27.02|29.5|27.23|29.18|26.93|0
1696505700000|2023-10-05 11:35:00|29.31|27.05|29.53|27.26|29.73|27.44|29.21|26.96|0
1696506000000|2023-10-05 11:40:00|29.5|27.23|29.86|27.56|29.93|27.63|29.5|27.23|0
1696506300000|2023-10-05 11:45:00|29.89|27.6|29.99|27.69|29.99|27.69|29.76|27.47|0
1696506600000|2023-10-05 11:50:00|29.96|27.66|29.73|27.44|29.99|27.69|29.6|27.32|0
1696506900000|2023-10-05 11:55:00|29.76|27.47|29.96|27.65|29.96|27.65|29.7|27.41|0
1696507200000|2023-10-05 12:00:00|29.93|27.62|29.58|27.3|30.67|28.31|29.31|27.06|0
1696507500000|2023-10-05 12:05:00|29.54|27.27|29.28|27.03|29.68|27.39|29.18|26.94|0
1696507800000|2023-10-05 12:10:00|29.25|27|28.86|26.64|29.28|27.03|28.82|26.61|0
1696508100000|2023-10-05 12:15:00|28.82|26.61|28.66|26.46|29.02|26.79|28.66|26.46|0
1696508400000|2023-10-05 12:20:00|28.63|26.43|28.5|26.31|28.86|26.64|28.5|26.31|0
1696508700000|2023-10-05 12:25:00|28.47|26.28|28.76|26.55|28.76|26.55|28.41|26.22|0
1696509000000|2023-10-05 12:30:00|28.87|26.65|27.4|25.29|28.87|26.65|27.4|25.29|0
1696509300000|2023-10-05 12:35:00|27.43|25.32|27.27|25.17|27.61|25.49|26.81|24.75|0
1696509600000|2023-10-05 12:40:00|27.24|25.15|28.45|26.26|28.48|26.29|26.53|24.49|0
1696509900000|2023-10-05 12:45:00|28.46|26.27|28.89|26.67|28.99|26.76|28.43|26.24|0
1696510200000|2023-10-05 12:50:00|28.83|26.61|28.62|26.42|29.02|26.79|28.57|26.37|0
1696510500000|2023-10-05 12:55:00|28.63|26.43|28.45|26.26|29.1|26.87|28.26|26.08|0
1696510800000|2023-10-05 13:00:00|28.43|26.24|28.26|26.08|28.8|26.58|28.26|26.08|0
1696511100000|2023-10-05 13:05:00|28.16|26|28.67|26.46|28.67|26.46|28.1|25.94|0
1696511400000|2023-10-05 13:10:00|28.7|26.49|28.16|25.99|28.7|26.49|28.13|25.97|0
1696511700000|2023-10-05 13:15:00|28.19|26.02|28.41|26.23|28.51|26.32|27.94|25.79|0
1696512000000|2023-10-05 13:20:00|28.35|26.17|28.57|26.37|28.6|26.4|28.19|26.02|0
1696512300000|2023-10-05 13:25:00|28.51|26.32|29.12|26.88|29.57|27.3|28.41|26.23|0
1696512600000|2023-10-05 13:30:00|28.99|26.76|29.64|27.36|29.8|27.51|28.99|26.76|0
1696512900000|2023-10-05 13:35:00|29.67|27.39|28.89|26.67|30.2|27.88|28.89|26.67|0
1696513200000|2023-10-05 13:40:00|28.87|26.65|28.41|26.22|28.92|26.7|28.25|26.08|0
1696513500000|2023-10-05 13:45:00|28.44|26.25|28.22|26.05|28.6|26.4|28.03|25.87|0
1696513800000|2023-10-05 13:50:00|28.19|26.02|28.12|25.96|28.54|26.34|27.72|25.58|0
1696514100000|2023-10-05 13:55:00|28.19|26.02|28.73|26.52|28.79|26.58|28.19|26.02|0
1696514400000|2023-10-05 14:00:00|28.54|26.34|27.72|25.58|28.54|26.34|27.47|25.35|0
1696514700000|2023-10-05 14:05:00|27.68|25.55|27.34|25.24|27.68|25.55|26.88|24.82|0
1696515000000|2023-10-05 14:10:00|27.4|25.3|27.71|25.58|27.75|25.61|27.04|24.96|0
1696515300000|2023-10-05 14:15:00|27.68|25.55|28.41|26.23|28.51|26.31|27.02|24.94|0
1696515600000|2023-10-05 14:20:00|28.48|26.29|27.69|25.56|28.6|26.4|27.6|25.47|0
1696515900000|2023-10-05 14:25:00|27.66|25.53|28.32|26.14|28.73|26.52|27.66|25.53|0
1696516200000|2023-10-05 14:30:00|28.25|26.08|27.84|25.7|28.41|26.22|27.78|25.65|0
1696516500000|2023-10-05 14:35:00|27.81|25.67|26.47|24.43|27.84|25.7|26.38|24.35|0
1696516800000|2023-10-05 14:40:00|26.38|24.35|27.35|25.24|27.38|25.27|25.81|23.82|0
1696517100000|2023-10-05 14:45:00|27.26|25.16|27.04|24.96|27.44|25.33|27.01|24.93|0
1696517400000|2023-10-05 14:50:00|27.07|24.99|27.32|25.21|27.47|25.36|26.86|24.79|0
1696517700000|2023-10-05 14:55:00|27.38|25.27|27.16|25.07|27.53|25.41|27.01|24.93|0
1696518000000|2023-10-05 15:00:00|27.1|25.02|26.71|24.65|27.28|25.18|26.62|24.57|0
1696518300000|2023-10-05 15:05:00|26.68|24.63|26.47|24.43|26.8|24.74|26.23|24.21|0
1696518600000|2023-10-05 15:10:00|26.59|24.54|26.92|24.85|27.16|25.07|26.32|24.29|0
1696518900000|2023-10-05 15:15:00|26.95|24.87|26.71|24.65|27.22|25.13|26.71|24.65|0
1696519200000|2023-10-05 15:20:00|26.68|24.62|27.62|25.49|27.71|25.58|26.65|24.6|0
1696519500000|2023-10-05 15:25:00|27.59|25.47|27.23|25.14|27.62|25.49|27.01|24.93|0
1696519800000|2023-10-05 15:30:00|27.19|25.1|26.94|24.87|27.25|25.15|26.67|24.62|0
1696520100000|2023-10-05 15:35:00|26.98|24.9|27.4|25.29|27.59|25.46|26.98|24.9|0
1696520400000|2023-10-05 15:40:00|27.43|25.32|26.97|24.9|27.62|25.49|26.97|24.9|0
1696520700000|2023-10-05 15:45:00|26.82|24.76|27.19|25.09|27.46|25.35|26.79|24.73|0
1696521000000|2023-10-05 15:50:00|27.22|25.12|27.86|25.72|27.92|25.78|26.97|24.9|0
1696521300000|2023-10-05 15:55:00|27.89|25.75|27.25|25.15|27.92|25.78|27.06|24.98|0
1696521600000|2023-10-05 16:00:00|27.28|25.18|27.67|25.55|27.83|25.69|27.03|24.95|0
1696521900000|2023-10-05 16:05:00|27.63|25.5|28.09|25.93|28.25|26.07|27.61|25.49|0
1696522200000|2023-10-05 16:10:00|28.06|25.9|28.62|26.42|28.69|26.48|28.03|25.87|0
1696522500000|2023-10-05 16:15:00|28.65|26.45|28.34|26.16|28.78|26.57|28.12|25.96|0
1696522800000|2023-10-05 16:20:00|28.37|26.19|28.46|26.27|28.81|26.6|28.37|26.19|0
1696523100000|2023-10-05 16:25:00|28.49|26.3|29|26.77|29.07|26.83|28.4|26.22|0
1696523400000|2023-10-05 16:30:00|29.03|26.8|28.8|26.58|29.32|27.07|28.65|26.45|0
1696523700000|2023-10-05 16:35:00|28.83|26.61|28.06|25.9|28.86|26.64|28.03|25.87|0
1696524000000|2023-10-05 16:40:00|28.02|25.87|27.74|25.61|28.06|25.9|27.62|25.5|0
1696524300000|2023-10-05 16:45:00|27.77|25.64|27.31|25.21|27.87|25.72|27.28|25.18|0
1696524600000|2023-10-05 16:50:00|27.34|25.24|27.59|25.47|27.77|25.64|27.34|25.24|0
1696524900000|2023-10-05 16:55:00|27.56|25.44|27.65|25.52|27.65|25.52|27.25|25.15|0
1696525200000|2023-10-05 17:00:00|27.62|25.49|27.16|25.07|27.8|25.67|27.16|25.07|0
1696525500000|2023-10-05 17:05:00|27.22|25.12|26.82|24.76|27.28|25.18|26.73|24.68|0
1696525800000|2023-10-05 17:10:00|26.79|24.73|27.62|25.49|27.68|25.55|26.79|24.73|0
1696526100000|2023-10-05 17:15:00|27.59|25.46|27.55|25.43|27.86|25.72|27.43|25.32|0
1696526400000|2023-10-05 17:20:00|27.58|25.46|27.71|25.58|28.05|25.89|27.43|25.32|0
1696526700000|2023-10-05 17:25:00|27.68|25.55|28.05|25.89|28.05|25.89|27.58|25.46|0
1696527000000|2023-10-05 17:30:00|28.08|25.92|28.39|26.21|28.62|26.42|27.49|25.38|0
1696527300000|2023-10-05 17:35:00|28.46|26.27|29.1|26.86|29.22|26.98|28.46|26.27|0
1696527600000|2023-10-05 17:40:00|29.13|26.89|28.93|26.7|29.79|27.49|28.77|26.56|0
1696527900000|2023-10-05 17:45:00|28.96|26.73|28.9|26.67|29.12|26.88|28.77|26.56|0
1696528200000|2023-10-05 17:50:00|28.93|26.7|28.64|26.44|29.19|26.94|28.54|26.35|0
1696528500000|2023-10-05 17:55:00|28.67|26.47|29.06|26.82|29.06|26.82|28.58|26.38|0
1696528800000|2023-10-05 18:00:00|29.02|26.79|29.3|27.04|29.71|27.42|29.02|26.79|0
1696529100000|2023-10-05 18:05:00|29.33|27.07|28.81|26.59|29.33|27.07|28.75|26.54|0
1696529400000|2023-10-05 18:10:00|28.84|26.62|28.87|26.65|28.94|26.71|28.59|26.39|0
1696529700000|2023-10-05 18:15:00|28.91|26.68|29.13|26.89|29.36|27.1|28.87|26.65|0
1696530000000|2023-10-05 18:20:00|29.23|26.98|28.84|26.62|29.23|26.98|28.78|26.56|0
1696530300000|2023-10-05 18:25:00|28.81|26.59|29.03|26.8|29.07|26.83|28.58|26.39|0
1696530600000|2023-10-05 18:30:00|29.07|26.83|29.75|27.46|29.78|27.49|29.03|26.8|0
1696530900000|2023-10-05 18:35:00|29.78|27.49|29.63|27.35|30.37|28.03|29.55|27.28|0
1696531200000|2023-10-05 18:40:00|29.56|27.29|29.23|26.98|29.83|27.53|29.04|26.8|0
1696531500000|2023-10-05 18:45:00|29.27|27.01|29.27|27.01|29.43|27.17|29.17|26.92|0
1696531800000|2023-10-05 18:50:00|29.3|27.04|29.26|27.01|29.46|27.19|29.26|27.01|0
1696532100000|2023-10-05 18:55:00|29.33|27.07|29.43|27.16|29.53|27.25|29.07|26.83|0
1696532400000|2023-10-05 19:00:00|29.46|27.19|29.3|27.04|29.59|27.32|29.17|26.92|0
1696532700000|2023-10-05 19:05:00|29.33|27.07|29.2|26.95|29.46|27.19|29.1|26.86|0
1696533000000|2023-10-05 19:10:00|29.16|26.92|28.81|26.59|29.2|26.95|28.52|26.33|0
1696533300000|2023-10-05 19:15:00|28.71|26.5|28.68|26.47|29.03|26.8|28.52|26.33|0
1696533600000|2023-10-05 19:20:00|28.65|26.44|28.55|26.35|28.87|26.65|28.29|26.12|0
1696533900000|2023-10-05 19:25:00|28.52|26.32|29.41|27.15|29.41|27.15|28.52|26.32|0
1696534200000|2023-10-05 19:30:00|29.51|27.24|29.18|26.94|29.54|27.27|29.08|26.85|0
1696534500000|2023-10-05 19:35:00|29.15|26.91|29.11|26.87|29.41|27.15|29.02|26.79|0
1696534800000|2023-10-05 19:40:00|29.15|26.9|28.98|26.75|29.28|27.02|28.92|26.69|0
1696535100000|2023-10-05 19:45:00|28.95|26.72|29.31|27.05|29.54|27.27|28.89|26.66|0
1696535400000|2023-10-05 19:50:00|29.28|27.02|28.92|26.69|29.34|27.08|28.89|26.66|0
1696535700000|2023-10-05 19:55:00|28.79|26.57|28.82|26.6|29.11|26.87|28.56|26.37|0
1696536000000|2023-10-05 20:00:00|28.95|26.72|28.69|26.48|28.98|26.75|28.69|26.48|0
1696536300000|2023-10-05 20:05:00|28.66|26.45|28.47|26.28|28.72|26.51|28.44|26.25|0
1696536600000|2023-10-05 20:10:00|28.43|26.25|28.53|26.34|28.69|26.48|28.43|26.25|0
1696536900000|2023-10-05 20:15:00|28.5|26.31|28.4|26.22|28.5|26.31|28.4|26.22|0
1696537200000|2023-10-05 20:20:00|28.42|26.23|28.37|26.19|28.47|26.28|28.37|26.19|0
1696537500000|2023-10-05 20:25:00|28.35|26.17|28.31|26.13|28.5|26.3|28.31|26.13|0
1696537800000|2023-10-05 20:30:00|28.27|26.1|28.34|26.16|28.37|26.19|28.27|26.1|0
1696538100000|2023-10-05 20:35:00|28.35|26.17|28.43|26.24|28.53|26.33|28.35|26.17|0
1696538400000|2023-10-05 20:40:00|28.4|26.21|28.49|26.3|28.49|26.3|28.4|26.21|0
1696538700000|2023-10-05 20:45:00|28.46|26.27|28.43|26.24|28.49|26.3|28.43|26.24|0
1696539000000|2023-10-05 20:50:00|28.44|26.26|28.52|26.33|28.52|26.33|28.43|26.24|0
1696539300000|2023-10-05 20:55:00|28.56|26.36|28.51|26.31|28.59|26.39|28.48|26.29|0
1696539600000|2023-10-05 21:00:00|28.5|26.32|28.45|26.26|28.54|26.35|28.42|26.23|0
1696539900000|2023-10-05 21:05:00|28.46|26.27|28.44|26.25|28.46|26.27|28.44|26.25|0
1696540200000|2023-10-05 21:10:00|28.43|26.14|28.4|26.22|28.45|26.26|28.23|26.06|0
1696540500000|2023-10-05 21:15:00|28.42|26.23|28.38|26.2|28.42|26.23|28.33|26.15|0
1696540800000|2023-10-05 21:20:00|28.39|26.21|28.38|26.2|28.42|26.23|28.38|26.2|0
1696541100000|2023-10-05 21:25:00|28.37|26.19|28.37|26.19|28.37|26.2|28.37|26.19|0
1696541400000|2023-10-05 21:30:00|28.36|26.18|28.37|26.19|28.4|26.22|28.36|26.18|0
1696541700000|2023-10-05 21:35:00|28.38|26.2|28.36|26.18|28.41|26.23|28.31|26.13|0
1696542000000|2023-10-05 21:40:00|28.29|26.12|28.38|26.2|28.44|26.25|28.27|26.09|0
1696542300000|2023-10-05 21:45:00|28.39|26.21|28.36|26.18|28.39|26.21|28.36|26.18|0
1696542600000|2023-10-05 21:50:00|28.37|26.19|28.37|26.19|28.37|26.19|28.37|26.19|0
1696542900000|2023-10-05 21:55:00|28.35|26.17|28.35|26.17|28.39|26.21|28.34|26.16|0
1696543200000|2023-10-05 22:00:00|28.44|26.25|28.48|26.29|28.52|26.32|28.4|26.22|0
1696543500000|2023-10-05 22:05:00|28.45|26.26|28.48|26.29|28.48|26.29|28.39|26.2|0
1696543800000|2023-10-05 22:10:00|28.51|26.32|28.5|26.31|28.55|26.35|28.48|26.29|0
1696544100000|2023-10-05 22:15:00|28.51|26.32|28.48|26.29|28.51|26.32|28.45|26.26|0
1696544400000|2023-10-05 22:20:00|28.46|26.28|28.45|26.26|28.51|26.32|28.42|26.23|0
1696544700000|2023-10-05 22:25:00|28.48|26.29|28.51|26.32|28.53|26.33|28.46|26.27|0
1696545000000|2023-10-05 22:30:00|28.54|26.35|28.51|26.32|28.54|26.35|28.48|26.29|0
1696545300000|2023-10-05 22:35:00|28.54|26.35|28.48|26.29|28.54|26.35|28.45|26.26|0
1696545600000|2023-10-05 22:40:00|28.51|26.32|28.48|26.29|28.51|26.32|28.41|26.23|0
1696545900000|2023-10-05 22:45:00|28.45|26.26|28.61|26.4|28.61|26.41|28.45|26.26|0
1696546200000|2023-10-05 22:50:00|28.57|26.38|28.51|26.32|28.57|26.38|28.48|26.29|0
1696546500000|2023-10-05 22:55:00|28.48|26.29|28.48|26.29|28.51|26.32|28.48|26.29|0
1696546800000|2023-10-05 23:00:00|28.44|26.26|28.41|26.23|28.48|26.29|28.41|26.23|0
1696547100000|2023-10-05 23:05:00|28.43|26.24|28.51|26.31|28.54|26.34|28.43|26.24|0
1696547400000|2023-10-05 23:10:00|28.47|26.28|28.44|26.25|28.51|26.31|28.44|26.25|0
1696547700000|2023-10-05 23:15:00|28.41|26.22|28.31|26.14|28.41|26.22|28.28|26.11|0
1696548000000|2023-10-05 23:20:00|28.35|26.17|28.41|26.22|28.41|26.22|28.31|26.14|0
1696548300000|2023-10-05 23:25:00|28.38|26.19|28.34|26.16|28.41|26.22|28.34|26.16|0
1696548600000|2023-10-05 23:30:00|28.31|26.13|28.28|26.11|28.33|26.15|28.22|26.05|0
1696548900000|2023-10-05 23:35:00|28.25|26.08|28.25|26.08|28.28|26.11|28.22|26.05|0
1696549200000|2023-10-05 23:40:00|28.22|26.05|28.28|26.1|28.28|26.1|28.22|26.05|0
1696549500000|2023-10-05 23:45:00|28.26|26.09|28.25|26.07|28.34|26.16|28.22|26.04|0
1696549800000|2023-10-05 23:50:00|28.22|26.04|28.15|25.99|28.25|26.07|28.12|25.96|0
1696550100000|2023-10-05 23:55:00|28.18|26.01|28.18|26.01|28.21|26.04|28.09|25.93|0
1696550400000|2023-10-06 00:00:00|28.21|26.04|28.09|25.93|28.37|26.19|28.02|25.87|0
1696550700000|2023-10-06 00:05:00|28.02|25.87|28.24|26.07|28.31|26.13|28.02|25.87|0
1696551000000|2023-10-06 00:10:00|28.23|26.06|28.31|26.13|28.34|26.16|28.21|26.04|0
1696551300000|2023-10-06 00:15:00|28.28|26.1|28.27|26.1|28.31|26.13|28.18|26.01|0
1696551600000|2023-10-06 00:20:00|28.31|26.13|28.43|26.25|28.59|26.39|28.27|26.1|0
1696551900000|2023-10-06 00:25:00|28.4|26.22|28.53|26.33|28.53|26.33|28.37|26.19|0
1696552200000|2023-10-06 00:30:00|28.51|26.32|28.08|25.92|28.51|26.32|28.08|25.92|0
1696552500000|2023-10-06 00:35:00|28.11|25.95|28.18|26.01|28.3|26.13|28.08|25.92|0
1696552800000|2023-10-06 00:40:00|28.21|26.04|28.24|26.07|28.3|26.13|28.14|25.98|0
1696553100000|2023-10-06 00:45:00|28.22|26.05|28.65|26.45|28.65|26.45|28.22|26.05|0
1696553400000|2023-10-06 00:50:00|28.64|26.43|28.6|26.4|28.65|26.45|28.52|26.33|0
1696553700000|2023-10-06 00:55:00|28.59|26.39|28.68|26.48|28.72|26.51|28.59|26.39|0
1696554000000|2023-10-06 01:00:00|28.7|26.49|28.68|26.48|28.75|26.54|28.59|26.39|0
1696554300000|2023-10-06 01:05:00|28.65|26.45|28.75|26.54|28.78|26.57|28.65|26.45|0
1696554600000|2023-10-06 01:10:00|28.71|26.51|28.65|26.45|28.75|26.54|28.59|26.39|0
1696554900000|2023-10-06 01:15:00|28.71|26.51|28.59|26.39|28.75|26.53|28.55|26.36|0
1696555200000|2023-10-06 01:20:00|28.55|26.36|28.74|26.53|28.74|26.53|28.55|26.36|0
1696555500000|2023-10-06 01:25:00|28.76|26.55|28.46|26.27|28.78|26.56|28.42|26.24|0
1696555800000|2023-10-06 01:30:00|28.49|26.3|28.26|26.09|28.74|26.53|28.23|26.06|0
1696556100000|2023-10-06 01:35:00|28.3|26.12|28.74|26.53|28.74|26.53|28.3|26.12|0
1696556400000|2023-10-06 01:40:00|28.76|26.55|28.61|26.41|28.81|26.59|28.45|26.27|0
1696556700000|2023-10-06 01:45:00|28.58|26.38|28.53|26.34|28.74|26.53|28.29|26.12|0
1696557000000|2023-10-06 01:50:00|28.52|26.32|28.52|26.32|28.55|26.35|28.4|26.22|0
1696557300000|2023-10-06 01:55:00|28.48|26.29|28.61|26.41|28.64|26.44|28.42|26.23|0
1696557600000|2023-10-06 02:00:00|28.63|26.43|28.55|26.35|28.64|26.44|28.45|26.26|0
1696557900000|2023-10-06 02:05:00|28.53|26.34|28.71|26.5|28.71|26.5|28.51|26.32|0
1696558200000|2023-10-06 02:10:00|28.69|26.48|28.61|26.41|28.71|26.5|28.51|26.32|0
1696558500000|2023-10-06 02:15:00|28.63|26.42|28.42|26.23|28.64|26.44|28.42|26.23|0
1696558800000|2023-10-06 02:20:00|28.39|26.2|28.59|26.39|28.61|26.41|28.39|26.2|0
1696559100000|2023-10-06 02:25:00|28.58|26.38|28.54|26.35|28.67|26.47|28.48|26.29|0
1696559400000|2023-10-06 02:30:00|28.51|26.32|28.64|26.44|28.64|26.44|28.51|26.32|0
1696559700000|2023-10-06 02:35:00|28.67|26.47|28.77|26.55|28.77|26.55|28.64|26.44|0
1696560000000|2023-10-06 02:40:00|28.8|26.58|28.73|26.52|28.83|26.61|28.73|26.52|0
1696560300000|2023-10-06 02:45:00|28.77|26.55|28.77|26.55|28.8|26.58|28.73|26.52|0
1696560600000|2023-10-06 02:50:00|28.8|26.58|28.99|26.76|29.02|26.79|28.8|26.58|0
1696560900000|2023-10-06 02:55:00|28.96|26.73|28.89|26.67|28.99|26.76|28.86|26.64|0
1696561200000|2023-10-06 03:00:00|28.93|26.7|28.76|26.55|28.93|26.7|28.73|26.52|0
1696561500000|2023-10-06 03:05:00|28.73|26.52|28.57|26.37|28.76|26.55|28.54|26.34|0
1696561800000|2023-10-06 03:10:00|28.54|26.34|28.38|26.2|28.6|26.4|28.31|26.14|0
1696562100000|2023-10-06 03:15:00|28.41|26.22|28.41|26.22|28.47|26.28|28.38|26.19|0
1696562400000|2023-10-06 03:20:00|28.42|26.24|28.44|26.25|28.47|26.28|28.38|26.19|0
1696562700000|2023-10-06 03:25:00|28.41|26.22|28.47|26.28|28.5|26.31|28.41|26.22|0
1696563000000|2023-10-06 03:30:00|28.5|26.31|28.44|26.25|28.5|26.31|28.41|26.22|0
1696563300000|2023-10-06 03:35:00|28.41|26.22|28.34|26.16|28.44|26.25|28.31|26.13|0
1696563600000|2023-10-06 03:40:00|28.31|26.13|28.44|26.25|28.47|26.28|28.28|26.1|0
1696563900000|2023-10-06 03:45:00|28.41|26.22|28.44|26.25|28.5|26.31|28.41|26.22|0
1696564200000|2023-10-06 03:50:00|28.41|26.22|28.4|26.22|28.44|26.25|28.37|26.19|0
1696564500000|2023-10-06 03:55:00|28.44|26.25|28.47|26.28|28.5|26.31|28.4|26.22|0
1696564800000|2023-10-06 04:00:00|28.5|26.31|28.5|26.31|28.5|26.31|28.47|26.28|0
1696565100000|2023-10-06 04:05:00|28.48|26.29|28.5|26.31|28.5|26.31|28.47|26.28|0
1696565400000|2023-10-06 04:10:00|28.48|26.29|28.47|26.28|28.5|26.31|28.47|26.28|0
1696565700000|2023-10-06 04:15:00|28.45|26.26|28.5|26.31|28.5|26.31|28.45|26.26|0
1696566000000|2023-10-06 04:20:00|28.48|26.3|28.43|26.25|28.5|26.3|28.43|26.25|0
1696566300000|2023-10-06 04:25:00|28.4|26.22|28.5|26.3|28.5|26.3|28.4|26.22|0
1696566600000|2023-10-06 04:30:00|28.46|26.27|28.46|26.27|28.46|26.27|28.37|26.19|0
1696566900000|2023-10-06 04:35:00|28.45|26.26|28.46|26.27|28.49|26.3|28.43|26.24|0
1696567200000|2023-10-06 04:40:00|28.43|26.24|28.37|26.18|28.45|26.26|28.3|26.13|0
1696567500000|2023-10-06 04:45:00|28.33|26.15|28.37|26.18|28.37|26.18|28.3|26.13|0
1696567800000|2023-10-06 04:50:00|28.33|26.15|28.27|26.1|28.33|26.15|28.25|26.08|0
1696568100000|2023-10-06 04:55:00|28.24|26.09|28.19|26.02|28.27|26.09|28.11|25.95|0
1696568400000|2023-10-06 05:00:00|28.21|26.04|28.14|25.98|28.21|26.04|28.08|25.92|0
1696568700000|2023-10-06 05:05:00|28.11|25.95|28.08|25.92|28.2|26.03|28.05|25.89|0
1696569000000|2023-10-06 05:10:00|28.05|25.89|28.01|25.86|28.08|25.92|27.95|25.8|0
1696569300000|2023-10-06 05:15:00|28.05|25.89|28.01|25.86|28.11|25.95|27.95|25.8|0
1696569600000|2023-10-06 05:20:00|28.04|25.89|28.04|25.89|28.08|25.92|27.98|25.83|0
1696569900000|2023-10-06 05:25:00|28.03|25.87|27.92|25.77|28.08|25.92|27.89|25.74|0
1696570200000|2023-10-06 05:30:00|27.95|25.8|27.98|25.83|28.01|25.86|27.92|25.77|0
1696570500000|2023-10-06 05:35:00|27.95|25.8|27.98|25.83|28.11|25.94|27.95|25.8|0
1696570800000|2023-10-06 05:40:00|28.01|25.86|27.76|25.62|28.01|25.86|27.73|25.59|0
1696571100000|2023-10-06 05:45:00|27.73|25.59|27.73|25.59|27.76|25.62|27.67|25.54|0
1696571400000|2023-10-06 05:50:00|27.7|25.57|27.7|25.56|27.82|25.68|27.66|25.54|0
1696571700000|2023-10-06 05:55:00|27.73|25.59|27.69|25.56|27.73|25.59|27.66|25.54|0
1696572000000|2023-10-06 06:00:00|27.66|25.54|27.85|25.71|27.85|25.71|27.65|25.52|0
1696572300000|2023-10-06 06:05:00|27.88|25.74|28.13|25.97|28.17|26|27.88|25.74|0
1696572600000|2023-10-06 06:10:00|28.16|26|28.13|25.97|28.24|26.07|28.1|25.94|0
1696572900000|2023-10-06 06:15:00|28.16|26|27.97|25.82|28.2|26.03|27.91|25.76|0
1696573200000|2023-10-06 06:20:00|28.01|25.85|28.04|25.88|28.1|25.94|27.96|25.81|0
1696573500000|2023-10-06 06:25:00|28|25.85|27.72|25.59|28|25.85|27.69|25.56|0
1696573800000|2023-10-06 06:30:00|27.75|25.62|27.85|25.7|27.94|25.79|27.75|25.62|0
1696574100000|2023-10-06 06:35:00|27.82|25.68|27.94|25.79|27.97|25.82|27.75|25.62|0
1696574400000|2023-10-06 06:40:00|27.92|25.78|27.72|25.59|27.94|25.79|27.69|25.56|0
1696574700000|2023-10-06 06:45:00|27.73|25.6|27.84|25.7|27.84|25.7|27.66|25.53|0
1696575000000|2023-10-06 06:50:00|27.88|25.73|27.84|25.7|28.1|25.93|27.84|25.7|0
1696575300000|2023-10-06 06:55:00|27.88|25.73|28.06|25.9|28.06|25.9|27.81|25.67|0
1696575600000|2023-10-06 07:00:00|28.03|25.88|28.06|25.9|28.19|26.02|27.78|25.64|0
1696575900000|2023-10-06 07:05:00|28.05|25.89|28.05|25.89|28.19|26.02|28.05|25.89|0
1696576200000|2023-10-06 07:10:00|28|25.85|28.04|25.88|28.22|26.05|27.81|25.67|0
1696576500000|2023-10-06 07:15:00|28.06|25.9|27.91|25.77|28.06|25.9|27.82|25.68|0
1696576800000|2023-10-06 07:20:00|27.95|25.8|28.52|26.32|28.71|26.5|27.91|25.77|0
1696577100000|2023-10-06 07:25:00|28.56|26.37|28.51|26.32|28.64|26.44|28.42|26.23|0
1696577400000|2023-10-06 07:30:00|28.48|26.29|28.71|26.5|28.87|26.65|28.48|26.29|0
1696577700000|2023-10-06 07:35:00|28.69|26.48|28.74|26.53|28.74|26.53|28.42|26.23|0
1696578000000|2023-10-06 07:40:00|28.77|26.56|28.61|26.41|28.77|26.56|28.54|26.35|0
1696578300000|2023-10-06 07:45:00|28.58|26.38|28.42|26.23|28.74|26.53|28.42|26.23|0
1696578600000|2023-10-06 07:50:00|28.45|26.26|28.64|26.44|28.67|26.47|28.38|26.2|0
1696578900000|2023-10-06 07:55:00|28.7|26.5|28.96|26.73|29.06|26.82|28.7|26.5|0
1696579200000|2023-10-06 08:00:00|28.99|26.76|28.8|26.58|29.25|27|28.77|26.55|0
1696579500000|2023-10-06 08:05:00|28.85|26.63|29.12|26.88|29.29|27.03|28.83|26.61|0
1696579800000|2023-10-06 08:10:00|29.15|26.91|28.96|26.73|29.28|27.03|28.86|26.64|0
1696580100000|2023-10-06 08:15:00|28.93|26.7|29.06|26.82|29.09|26.85|28.88|26.66|0
1696580400000|2023-10-06 08:20:00|29.09|26.85|28.93|26.7|29.09|26.85|28.76|26.55|0
1696580700000|2023-10-06 08:25:00|28.96|26.73|29.05|26.82|29.05|26.82|28.89|26.67|0
1696581000000|2023-10-06 08:30:00|29.09|26.85|28.54|26.34|29.09|26.85|28.44|26.25|0
1696581300000|2023-10-06 08:35:00|28.55|26.36|28.63|26.43|28.63|26.43|28.47|26.28|0
1696581600000|2023-10-06 08:40:00|28.6|26.4|28.89|26.67|28.92|26.7|28.57|26.37|0
1696581900000|2023-10-06 08:45:00|28.86|26.64|28.95|26.73|29.02|26.79|28.83|26.61|0
1696582200000|2023-10-06 08:50:00|28.92|26.7|28.65|26.44|28.95|26.73|28.63|26.43|0
1696582500000|2023-10-06 08:55:00|28.63|26.43|28.72|26.51|28.84|26.63|28.57|26.37|0
1696582800000|2023-10-06 09:00:00|28.76|26.55|28.88|26.65|28.91|26.68|28.65|26.45|0
1696583100000|2023-10-06 09:05:00|28.84|26.63|28.94|26.71|29.04|26.8|28.81|26.6|0
1696583400000|2023-10-06 09:10:00|28.97|26.74|29.05|26.82|29.13|26.89|28.97|26.74|0
1696583700000|2023-10-06 09:15:00|29.07|26.83|28.94|26.71|29.17|26.92|28.84|26.62|0
1696584000000|2023-10-06 09:20:00|28.91|26.68|29.2|26.95|29.23|26.98|28.91|26.68|0
1696584300000|2023-10-06 09:25:00|29.23|26.98|29.29|27.04|29.36|27.1|29.1|26.86|0
1696584600000|2023-10-06 09:30:00|29.33|27.07|29.42|27.16|29.46|27.19|29.2|26.95|0
1696584900000|2023-10-06 09:35:00|29.46|27.19|29.2|26.95|29.46|27.19|29.2|26.95|0
1696585200000|2023-10-06 09:40:00|29.16|26.92|29.23|26.98|29.39|27.13|29.16|26.92|0
1696585500000|2023-10-06 09:45:00|29.26|27.01|29.13|26.89|29.26|27.01|29.06|26.83|0
1696585800000|2023-10-06 09:50:00|29.1|26.86|29.27|27.02|29.36|27.1|29.03|26.8|0
1696586100000|2023-10-06 09:55:00|29.26|27.01|29.49|27.22|29.52|27.25|29.26|27.01|0
1696586400000|2023-10-06 10:00:00|29.45|27.19|29.58|27.31|29.68|27.4|29.32|27.07|0
1696586700000|2023-10-06 10:05:00|29.6|27.32|29.85|27.55|29.85|27.55|29.52|27.25|0
1696587000000|2023-10-06 10:10:00|29.81|27.52|29.98|27.67|30.05|27.74|29.81|27.52|0
1696587300000|2023-10-06 10:15:00|30|27.69|30.05|27.73|30.21|27.89|29.98|27.67|0
1696587600000|2023-10-06 10:20:00|30.08|27.77|30.18|27.86|30.21|27.89|30.05|27.73|0
1696587900000|2023-10-06 10:25:00|30.11|27.8|30.34|28.01|30.34|28.01|30.11|27.8|0
1696588200000|2023-10-06 10:30:00|30.28|27.95|30.48|28.13|30.58|28.23|30.24|27.92|0
1696588500000|2023-10-06 10:35:00|30.49|28.15|30.49|28.15|30.55|28.2|30.44|28.1|0
1696588800000|2023-10-06 10:40:00|30.48|28.13|30.54|28.19|30.58|28.23|30.44|28.1|0
1696589100000|2023-10-06 10:45:00|30.58|28.23|30.14|27.82|30.58|28.23|30.11|27.79|0
1696589400000|2023-10-06 10:50:00|30.17|27.85|30.02|27.71|30.17|27.85|29.97|27.67|0
1696589700000|2023-10-06 10:55:00|30.04|27.73|30.07|27.76|30.11|27.79|29.91|27.61|0
1696590000000|2023-10-06 11:00:00|30.11|27.79|29.87|27.58|30.11|27.79|29.82|27.53|0
1696590300000|2023-10-06 11:05:00|29.91|27.61|29.72|27.44|29.94|27.64|29.58|27.3|0
1696590600000|2023-10-06 11:10:00|29.71|27.42|29.84|27.54|29.97|27.67|29.69|27.41|0
1696590900000|2023-10-06 11:15:00|29.87|27.57|29.64|27.36|30.44|28.1|29.64|27.36|0
1696591200000|2023-10-06 11:20:00|29.67|27.39|29.24|26.99|29.77|27.48|29.24|26.99|0
1696591500000|2023-10-06 11:25:00|29.28|27.02|29.14|26.9|29.31|27.05|28.98|26.75|0
1696591800000|2023-10-06 11:30:00|29.11|26.87|28.77|26.55|29.21|26.96|28.75|26.54|0
1696592100000|2023-10-06 11:35:00|28.78|26.57|28.64|26.43|28.81|26.6|28.59|26.39|0
1696592400000|2023-10-06 11:40:00|28.67|26.46|28.7|26.49|28.8|26.58|28.64|26.43|0
1696592700000|2023-10-06 11:45:00|28.73|26.52|28.86|26.64|28.99|26.76|28.73|26.52|0
1696593000000|2023-10-06 11:50:00|28.89|26.67|28.7|26.49|29.09|26.85|28.7|26.49|0
1696593300000|2023-10-06 11:55:00|28.67|26.46|28.44|26.25|28.67|26.46|28.41|26.22|0
1696593600000|2023-10-06 12:00:00|28.41|26.22|28.62|26.41|28.7|26.49|28.28|26.11|0
1696593900000|2023-10-06 12:05:00|28.6|26.4|28.7|26.49|29.02|26.79|28.57|26.37|0
1696594200000|2023-10-06 12:10:00|28.73|26.52|28.6|26.4|28.76|26.55|28.47|26.28|0
1696594500000|2023-10-06 12:15:00|28.58|26.38|28.5|26.31|28.76|26.55|28.44|26.25|0
1696594800000|2023-10-06 12:20:00|28.47|26.28|28.37|26.19|28.52|26.32|28.25|26.07|0
1696595100000|2023-10-06 12:25:00|28.34|26.16|28.45|26.26|28.58|26.38|28.18|26.01|0
1696595400000|2023-10-06 12:30:00|28.39|26.2|23.22|21.44|28.39|26.2|23.09|21.31|0
1696595700000|2023-10-06 12:35:00|23.14|21.36|23.91|22.07|24.38|22.5|23.14|21.36|0
1696596000000|2023-10-06 12:40:00|23.83|22|25.44|23.49|25.91|23.92|23.24|21.45|0
1696596300000|2023-10-06 12:45:00|25.47|23.51|24.61|22.72|25.53|23.57|24.58|22.69|0
1696596600000|2023-10-06 12:50:00|24.58|22.69|24.91|22.99|24.97|23.05|24.09|22.24|0
1696596900000|2023-10-06 12:55:00|24.85|22.94|25.14|23.21|25.25|23.31|24.54|22.65|0
1696597200000|2023-10-06 13:00:00|25.2|23.26|24.94|23.02|25.4|23.44|24.74|22.84|0
1696597500000|2023-10-06 13:05:00|24.91|22.99|25.95|23.95|26.22|24.2|24.91|22.99|0
1696597800000|2023-10-06 13:10:00|25.92|23.93|25.61|23.64|26.06|24.05|25.24|23.3|0
1696598100000|2023-10-06 13:15:00|25.64|23.67|26.59|24.55|26.65|24.6|25.64|23.67|0
1696598400000|2023-10-06 13:20:00|26.65|24.6|27.23|25.13|27.29|25.19|26.56|24.52|0
1696598700000|2023-10-06 13:25:00|27.2|25.11|26.49|24.45|27.44|25.33|26.47|24.43|0
1696599000000|2023-10-06 13:30:00|26.47|24.43|27.38|25.28|27.66|25.53|26.38|24.35|0
1696599300000|2023-10-06 13:35:00|26.29|24.27|26.07|24.07|26.41|24.38|24.87|22.95|0
1696599600000|2023-10-06 13:40:00|25.84|23.85|25.8|23.81|26.15|24.14|25.1|23.17|0
1696599900000|2023-10-06 13:45:00|25.77|23.78|25.59|23.62|26.99|24.92|25.56|23.59|0
1696600200000|2023-10-06 13:50:00|25.56|23.59|25.76|23.78|26.3|24.28|25.41|23.46|0
1696600500000|2023-10-06 13:55:00|25.79|23.81|26.03|24.03|26.18|24.16|25.04|23.11|0
1696600800000|2023-10-06 14:00:00|25.94|23.95|25.35|23.4|26.03|24.03|24.98|23.06|0
1696601100000|2023-10-06 14:05:00|25.41|23.46|24.86|22.95|25.47|23.51|24.55|22.66|0
1696601400000|2023-10-06 14:10:00|24.81|22.9|26.01|24.01|26.34|24.31|24.72|22.82|0
1696601700000|2023-10-06 14:15:00|26.04|24.04|25.54|23.58|26.22|24.2|25.54|23.58|0
1696602000000|2023-10-06 14:20:00|25.57|23.6|27.06|24.98|27.06|24.98|24.96|23.04|0
1696602300000|2023-10-06 14:25:00|27.12|25.04|27.65|25.52|27.65|25.52|26.88|24.81|0
1696602600000|2023-10-06 14:30:00|27.68|25.55|27.06|24.98|29.18|26.93|27.06|24.98|0
1696602900000|2023-10-06 14:35:00|27.12|25.03|27.51|25.39|27.99|25.84|27.06|24.98|0
1696603200000|2023-10-06 14:40:00|27.54|25.42|27.6|25.48|27.85|25.71|27.08|24.99|0
1696603500000|2023-10-06 14:45:00|27.67|25.54|27.48|25.36|28.01|25.86|27.38|25.28|0
1696603800000|2023-10-06 14:50:00|27.45|25.34|27.07|24.99|27.79|25.65|27.01|24.93|0
1696604100000|2023-10-06 14:55:00|27.04|24.96|27.38|25.28|27.57|25.45|26.62|24.57|0
1696604400000|2023-10-06 15:00:00|27.41|25.31|28.42|26.24|28.42|26.24|27.35|25.25|0
1696604700000|2023-10-06 15:05:00|28.39|26.21|28.84|26.62|28.94|26.71|28.01|25.85|0
1696605000000|2023-10-06 15:10:00|28.87|26.65|28.01|25.85|29.3|27.04|27.85|25.71|0
1696605300000|2023-10-06 15:15:00|28.1|25.94|27.91|25.76|28.55|26.35|27.82|25.68|0
1696605600000|2023-10-06 15:20:00|27.88|25.73|28.29|26.12|28.29|26.12|27.75|25.62|0
1696605900000|2023-10-06 15:25:00|28.36|26.18|29.1|26.86|29.66|27.38|28.23|26.06|0
1696606200000|2023-10-06 15:30:00|29.27|27.01|30.43|28.09|30.54|28.19|29.27|27.01|0
1696606500000|2023-10-06 15:35:00|30.54|28.19|30.81|28.44|31.02|28.63|30.2|27.88|0
1696606800000|2023-10-06 15:40:00|30.84|28.47|31.49|29.09|31.93|29.53|30.84|28.47|0
1696607100000|2023-10-06 15:45:00|31.52|29.12|32.16|29.76|32.16|29.76|31.19|28.79|0
1696607400000|2023-10-06 15:50:00|32.2|29.8|32.4|30|32.44|30.04|31.76|29.36|0
1696607700000|2023-10-06 15:55:00|32.37|29.97|33.34|30.94|33.41|31.01|32.23|29.83|0
1696608000000|2023-10-06 16:00:00|33.41|31.01|31.64|29.24|34.54|32.14|31.57|29.17|0
1696608300000|2023-10-06 16:05:00|31.7|29.3|31.57|29.17|31.98|29.58|31.4|29|0
1696608600000|2023-10-06 16:10:00|31.64|29.24|30.99|28.6|31.7|29.3|30.92|28.54|0
1696608900000|2023-10-06 16:15:00|31.06|28.67|31.33|28.93|31.53|29.13|30.92|28.54|0
1696609200000|2023-10-06 16:20:00|31.4|29|30.54|28.19|31.4|29|30.3|27.97|0
1696609500000|2023-10-06 16:25:00|30.5|28.16|30.81|28.44|31.09|28.7|30.26|27.93|0
1696609800000|2023-10-06 16:30:00|30.92|28.54|30.19|27.87|30.99|28.6|30.19|27.87|0
1696610100000|2023-10-06 16:35:00|30.16|27.84|30.4|28.06|30.78|28.41|30.06|27.74|0
1696610400000|2023-10-06 16:40:00|30.43|28.09|31.19|28.79|31.19|28.79|30.43|28.09|0
1696610700000|2023-10-06 16:45:00|31.23|28.83|31.26|28.86|31.46|29.06|31.16|28.76|0
1696611000000|2023-10-06 16:50:00|31.39|28.99|30.64|28.29|31.5|29.1|30.51|28.16|0
1696611300000|2023-10-06 16:55:00|30.71|28.35|30.68|28.32|30.82|28.45|30.4|28.06|0
1696611600000|2023-10-06 17:00:00|30.64|28.29|30.68|28.32|31.02|28.64|30.61|28.25|0
1696611900000|2023-10-06 17:05:00|30.71|28.35|30.92|28.54|31.09|28.7|30.57|28.22|0
1696612200000|2023-10-06 17:10:00|30.95|28.57|31.71|29.31|31.71|29.31|30.44|28.09|0
1696612500000|2023-10-06 17:15:00|31.74|29.34|33.7|31.3|33.74|31.34|31.57|29.17|0
1696612800000|2023-10-06 17:20:00|33.74|31.34|34.38|31.98|34.52|32.12|33.63|31.23|0
1696613100000|2023-10-06 17:25:00|34.34|31.94|34.23|31.83|34.52|32.12|34.06|31.66|0
1696613400000|2023-10-06 17:30:00|34.27|31.87|34.77|32.37|34.81|32.41|34.23|31.83|0
1696613700000|2023-10-06 17:35:00|34.81|32.41|34.41|32.01|34.81|32.41|34.05|31.65|0
1696614000000|2023-10-06 17:40:00|34.45|32.05|33.95|31.55|34.59|32.19|33.8|31.4|0
1696614300000|2023-10-06 17:45:00|33.91|31.51|34.23|31.83|34.37|31.97|33.66|31.26|0
1696614600000|2023-10-06 17:50:00|34.2|31.8|33.72|31.32|34.71|32.31|33.02|30.62|0
1696614900000|2023-10-06 17:55:00|33.68|31.28|34.18|31.78|34.25|31.85|33.68|31.28|0
1696615200000|2023-10-06 18:00:00|34.14|31.74|34.04|31.64|34.25|31.85|33.75|31.35|0
1696615500000|2023-10-06 18:05:00|34|31.6|34.21|31.81|34.36|31.96|33.68|31.28|0
1696615800000|2023-10-06 18:10:00|34.25|31.85|34.14|31.74|34.61|32.21|34.11|31.71|0
1696616100000|2023-10-06 18:15:00|34.21|31.81|34.1|31.7|34.36|31.96|34|31.6|0
1696616400000|2023-10-06 18:20:00|34.07|31.67|34.5|32.1|34.61|32.21|34.07|31.67|0
1696616700000|2023-10-06 18:25:00|34.46|32.06|35.21|32.81|35.23|32.83|34.46|32.06|0
1696617000000|2023-10-06 18:30:00|35.23|32.83|35.3|32.9|35.38|32.98|34.97|32.57|0
1696617300000|2023-10-06 18:35:00|35.26|32.86|35.89|33.49|35.93|33.53|35.26|32.86|0
1696617600000|2023-10-06 18:40:00|35.93|33.53|35.97|33.57|36.19|33.79|35.71|33.31|0
1696617900000|2023-10-06 18:45:00|35.93|33.53|35.89|33.49|36.23|33.83|35.78|33.38|0
1696618200000|2023-10-06 18:50:00|35.85|33.45|35.52|33.12|35.85|33.45|35.48|33.08|0
1696618500000|2023-10-06 18:55:00|35.48|33.08|35.59|33.19|35.67|33.27|35.3|32.9|0
1696618800000|2023-10-06 19:00:00|35.56|33.16|34.97|32.57|35.59|33.19|34.97|32.57|0
1696619100000|2023-10-06 19:05:00|34.93|32.53|35.48|33.08|35.59|33.19|34.78|32.38|0
1696619400000|2023-10-06 19:10:00|35.41|33.01|34.97|32.57|35.41|33.01|34.75|32.35|0
1696619700000|2023-10-06 19:15:00|35|32.6|34.93|32.53|35.15|32.75|34.71|32.31|0
1696620000000|2023-10-06 19:20:00|34.89|32.49|35.4|33|35.52|33.12|34.78|32.38|0
1696620300000|2023-10-06 19:25:00|35.37|32.97|35.66|33.26|35.7|33.3|35.22|32.82|0
1696620600000|2023-10-06 19:30:00|35.63|33.23|35.26|32.86|35.92|33.52|35.04|32.64|0
1696620900000|2023-10-06 19:35:00|35.18|32.78|35.74|33.34|35.74|33.34|35.18|32.78|0
1696621200000|2023-10-06 19:40:00|35.77|33.37|35.22|32.82|35.88|33.48|35.14|32.74|0
1696621500000|2023-10-06 19:45:00|35.18|32.78|35.22|32.82|35.51|33.11|35.07|32.67|0
1696621800000|2023-10-06 19:50:00|34.96|32.56|34.02|31.62|35.11|32.71|33.98|31.58|0
1696622100000|2023-10-06 19:55:00|33.98|31.58|33.7|31.3|34.23|31.83|33.66|31.26|0
1696622400000|2023-10-06 20:00:00|33.98|31.58|34.31|31.91|34.31|31.91|33.56|31.16|0
1696622700000|2023-10-06 20:05:00|34.34|31.94|34.3|31.9|34.45|32.05|34.3|31.9|0
1696623000000|2023-10-06 20:10:00|34.27|31.87|35.57|33.17|35.65|33.25|34.2|31.8|0
1696810800000|2023-10-09 00:20:00|32.7|30.19|31.78|29.34|32.7|30.19|31.77|29.32|0
1696811100000|2023-10-09 00:25:00|31.77|29.32|33.39|30.82|33.39|30.82|31.59|29.16|0
1696811700000|2023-10-09 00:35:00|33.64|31.24|33.6|31.2|33.72|31.32|33.5|31.1|0
1696812000000|2023-10-09 00:40:00|33.57|31.17|33.39|30.99|33.71|31.31|33.36|30.96|0
1696812300000|2023-10-09 00:45:00|33.43|31.03|33.6|31.2|33.64|31.24|33.33|30.93|0
1696812600000|2023-10-09 00:50:00|33.57|31.17|32.5|30.1|33.77|31.37|32.47|30.07|0
1696812900000|2023-10-09 00:55:00|32.52|30.12|32.38|29.98|32.53|30.13|32.23|29.83|0
1696813200000|2023-10-09 01:00:00|32.4|30|31.99|29.59|32.4|30|31.99|29.59|0
1696813500000|2023-10-09 01:05:00|32.03|29.63|31.83|29.43|32.19|29.79|31.69|29.29|0
1696813800000|2023-10-09 01:10:00|31.79|29.39|31.76|29.36|31.82|29.42|31.63|29.23|0
1696814100000|2023-10-09 01:15:00|31.72|29.32|32.06|29.66|32.06|29.66|31.72|29.32|0
1696814400000|2023-10-09 01:20:00|32.09|29.69|32.09|29.69|32.12|29.72|32.02|29.62|0
1696814700000|2023-10-09 01:25:00|32.07|29.67|32.16|29.76|32.19|29.79|32.02|29.62|0
1696815000000|2023-10-09 01:30:00|32.12|29.72|31.85|29.45|32.12|29.72|31.72|29.32|0
1696815300000|2023-10-09 01:35:00|31.89|29.49|31.92|29.52|31.95|29.55|31.77|29.37|0
1696815600000|2023-10-09 01:40:00|31.95|29.55|32.05|29.65|32.05|29.65|31.82|29.42|0
1696815900000|2023-10-09 01:45:00|32.09|29.69|31.95|29.55|32.09|29.69|31.82|29.42|0
1696816200000|2023-10-09 01:50:00|31.92|29.52|31.95|29.55|31.99|29.59|31.79|29.39|0
1696816500000|2023-10-09 01:55:00|31.97|29.57|32.15|29.75|32.22|29.82|31.97|29.57|0
1696816800000|2023-10-09 02:00:00|32.19|29.79|32.02|29.62|32.25|29.85|31.98|29.58|0
1696817100000|2023-10-09 02:05:00|31.98|29.58|32.18|29.78|32.29|29.89|31.97|29.57|0
1696817400000|2023-10-09 02:10:00|32.12|29.72|32.12|29.72|32.22|29.82|32.08|29.68|0
1696817700000|2023-10-09 02:15:00|32.13|29.73|32.18|29.78|32.18|29.78|32.08|29.68|0
1696818000000|2023-10-09 02:20:00|32.22|29.82|32.38|29.98|32.42|30.02|32.2|29.8|0
1696818300000|2023-10-09 02:25:00|32.35|29.95|32.33|29.93|32.42|30.02|32.25|29.85|0
1696818600000|2023-10-09 02:30:00|32.35|29.95|32.15|29.75|32.35|29.95|32.11|29.71|0
1696818900000|2023-10-09 02:35:00|32.18|29.78|32.05|29.65|32.18|29.78|31.98|29.58|0
1696819200000|2023-10-09 02:40:00|32.08|29.68|32.21|29.81|32.21|29.81|32.08|29.68|0
1696819500000|2023-10-09 02:45:00|32.2|29.8|32.11|29.71|32.25|29.85|32.08|29.68|0
1696819800000|2023-10-09 02:50:00|32.09|29.69|32.25|29.85|32.31|29.91|32.09|29.69|0
1696820100000|2023-10-09 02:55:00|32.28|29.88|32.21|29.81|32.28|29.88|32.18|29.78|0
1696820400000|2023-10-09 03:00:00|32.18|29.78|32.21|29.81|32.24|29.84|32.08|29.68|0
1696820700000|2023-10-09 03:05:00|32.23|29.83|32.14|29.74|32.24|29.84|32.04|29.64|0
1696821000000|2023-10-09 03:10:00|32.18|29.78|32.16|29.76|32.18|29.78|32.11|29.71|0
1696821300000|2023-10-09 03:15:00|32.14|29.74|32.07|29.67|32.18|29.78|32.01|29.61|0
1696821600000|2023-10-09 03:20:00|32.06|29.66|31.94|29.54|32.11|29.71|31.91|29.51|0
1696821900000|2023-10-09 03:25:00|31.96|29.56|31.97|29.57|32.01|29.61|31.94|29.54|0
1696822200000|2023-10-09 03:30:00|31.96|29.56|31.82|29.42|31.97|29.57|31.8|29.4|0
1696822500000|2023-10-09 03:35:00|31.8|29.4|31.94|29.54|31.95|29.55|31.8|29.4|0
1696822800000|2023-10-09 03:40:00|31.95|29.55|31.9|29.5|31.97|29.57|31.87|29.47|0
1696823100000|2023-10-09 03:45:00|31.89|29.49|31.8|29.4|31.89|29.49|31.8|29.4|0
1696823400000|2023-10-09 03:50:00|31.84|29.44|31.77|29.37|31.87|29.47|31.77|29.37|0
1696823700000|2023-10-09 03:55:00|31.78|29.38|31.44|29.04|31.78|29.38|31.34|28.94|0
1696824000000|2023-10-09 04:00:00|31.47|29.07|31.57|29.17|31.64|29.24|31.4|29|0
1696824300000|2023-10-09 04:05:00|31.54|29.14|31.5|29.1|31.54|29.14|31.44|29.04|0
1696824600000|2023-10-09 04:10:00|31.53|29.13|31.63|29.23|31.67|29.27|31.53|29.13|0
1696824900000|2023-10-09 04:15:00|31.67|29.27|31.57|29.17|31.72|29.32|31.57|29.17|0
1696825200000|2023-10-09 04:20:00|31.53|29.13|31.73|29.33|31.73|29.33|31.5|29.1|0
1696825500000|2023-10-09 04:25:00|31.7|29.3|31.66|29.26|31.73|29.33|31.65|29.25|0
1696825800000|2023-10-09 04:30:00|31.7|29.3|31.66|29.26|31.73|29.33|31.56|29.16|0
1696826100000|2023-10-09 04:35:00|31.68|29.28|31.86|29.46|31.9|29.5|31.66|29.26|0
1696826400000|2023-10-09 04:40:00|31.85|29.45|31.9|29.5|31.96|29.56|31.83|29.43|0
1696826700000|2023-10-09 04:45:00|31.86|29.46|31.89|29.49|31.93|29.53|31.84|29.44|0
1696827000000|2023-10-09 04:50:00|31.91|29.51|31.93|29.53|31.99|29.59|31.89|29.49|0
1696827300000|2023-10-09 04:55:00|31.91|29.51|31.93|29.53|31.99|29.59|31.89|29.49|0
1696827600000|2023-10-09 05:00:00|31.86|29.46|32.03|29.63|32.13|29.73|31.86|29.46|0
1696827900000|2023-10-09 05:05:00|32.09|29.69|32.03|29.63|32.23|29.83|32.03|29.63|0
1696828200000|2023-10-09 05:10:00|32.06|29.66|31.99|29.59|32.16|29.76|31.99|29.59|0
1696828500000|2023-10-09 05:15:00|32.02|29.62|32.02|29.62|32.13|29.73|31.99|29.59|0
1696828800000|2023-10-09 05:20:00|32.06|29.66|31.97|29.57|32.09|29.69|31.91|29.51|0
1696829100000|2023-10-09 05:25:00|31.99|29.59|32.22|29.82|32.22|29.82|31.96|29.56|0
1696829400000|2023-10-09 05:30:00|32.21|29.81|32.26|29.86|32.36|29.96|32.14|29.74|0
1696829700000|2023-10-09 05:35:00|32.22|29.82|32.29|29.89|32.39|29.99|32.22|29.82|0
1696830000000|2023-10-09 05:40:00|32.32|29.92|32.32|29.92|32.36|29.96|32.29|29.89|0
1696830300000|2023-10-09 05:45:00|32.36|29.96|32.29|29.89|32.39|29.99|32.24|29.84|0
1696830600000|2023-10-09 05:50:00|32.3|29.9|32.3|29.9|32.36|29.96|32.25|29.85|0
1696830900000|2023-10-09 05:55:00|32.29|29.89|32.39|29.99|32.42|30.02|32.29|29.89|0
1696831200000|2023-10-09 06:00:00|32.42|30.02|32.52|30.12|32.63|30.23|32.27|29.87|0
1696831500000|2023-10-09 06:05:00|32.51|30.11|32.79|30.39|32.79|30.39|32.39|29.99|0
1696831800000|2023-10-09 06:10:00|32.83|30.43|32.9|30.5|32.93|30.53|32.67|30.27|0
1696832100000|2023-10-09 06:15:00|32.88|30.48|32.54|30.14|32.93|30.53|32.42|30.02|0
1696832400000|2023-10-09 06:20:00|32.53|30.13|32.63|30.23|32.76|30.36|32.53|30.13|0
1696832700000|2023-10-09 06:25:00|32.61|30.21|32.52|30.12|32.68|30.28|32.52|30.12|0
1696833000000|2023-10-09 06:30:00|32.56|30.16|32.46|30.06|32.56|30.16|32.35|29.95|0
1696833300000|2023-10-09 06:35:00|32.42|30.02|32.52|30.12|32.66|30.26|32.42|30.02|0
1696833600000|2023-10-09 06:40:00|32.49|30.09|32.59|30.19|32.66|30.26|32.47|30.07|0
1696833900000|2023-10-09 06:45:00|32.62|30.22|32.22|29.82|32.62|30.22|32.22|29.82|0
1696834200000|2023-10-09 06:50:00|32.18|29.78|32.18|29.78|32.25|29.85|31.75|29.35|0
1696834500000|2023-10-09 06:55:00|32.14|29.74|32.04|29.64|32.18|29.78|32.04|29.64|0
1696834800000|2023-10-09 07:00:00|32.08|29.68|32.11|29.71|32.18|29.78|31.64|29.24|0
1696835100000|2023-10-09 07:05:00|32.08|29.68|31.61|29.21|32.41|30.01|31.61|29.21|0
1696835400000|2023-10-09 07:10:00|31.58|29.18|31.15|28.75|31.91|29.51|31.11|28.72|0
1696835700000|2023-10-09 07:15:00|31.21|28.81|31.08|28.69|31.44|29.04|30.87|28.5|0
1696836000000|2023-10-09 07:20:00|31.06|28.67|30.96|28.57|31.18|28.78|30.77|28.4|0
1696836300000|2023-10-09 07:25:00|31.04|28.65|31.51|29.11|31.51|29.11|30.84|28.47|0
1696836600000|2023-10-09 07:30:00|31.54|29.14|31.74|29.34|31.94|29.54|31.51|29.11|0
1696836900000|2023-10-09 07:35:00|31.77|29.37|31.33|28.93|32.05|29.65|31.33|28.93|0
1696837200000|2023-10-09 07:40:00|31.3|28.9|30.71|28.35|31.3|28.9|30.71|28.35|0
1696837500000|2023-10-09 07:45:00|30.73|28.37|31.61|29.21|31.65|29.25|30.73|28.37|0
1696837800000|2023-10-09 07:50:00|31.58|29.18|31.55|29.15|31.98|29.58|31.42|29.02|0
1696838100000|2023-10-09 07:55:00|31.51|29.11|31.76|29.36|31.85|29.45|31.51|29.11|0
1696838400000|2023-10-09 08:00:00|31.85|29.45|31.95|29.55|32.42|30.02|31.65|29.25|0
1696838700000|2023-10-09 08:05:00|31.91|29.51|31.55|29.15|32.01|29.61|31.3|28.9|0
1696839000000|2023-10-09 08:10:00|31.58|29.18|31.78|29.38|31.91|29.51|31.53|29.13|0
1696839300000|2023-10-09 08:15:00|31.71|29.31|31.75|29.35|31.81|29.41|31.48|29.08|0
1696839600000|2023-10-09 08:20:00|31.73|29.33|31.31|28.91|31.88|29.48|31.28|28.88|0
1696839900000|2023-10-09 08:25:00|31.35|28.95|31.35|28.95|31.51|29.11|31.28|28.88|0
1696840200000|2023-10-09 08:30:00|31.31|28.91|31.68|29.28|32.04|29.64|31.31|28.91|0
1696840500000|2023-10-09 08:35:00|31.64|29.24|32.3|29.9|32.31|29.91|31.64|29.24|0
1696840800000|2023-10-09 08:40:00|32.31|29.91|32.41|30.01|32.55|30.15|32.21|29.81|0
1696841100000|2023-10-09 08:45:00|32.45|30.05|32.02|29.62|32.69|30.29|31.88|29.48|0
1696841400000|2023-10-09 08:50:00|32.05|29.65|32.29|29.89|32.34|29.94|31.98|29.58|0
1696841700000|2023-10-09 08:55:00|32.32|29.92|32.3|29.9|32.39|29.99|32.15|29.75|0
1696842000000|2023-10-09 09:00:00|32.32|29.92|32.4|30|32.4|30|32.05|29.65|0
1696842300000|2023-10-09 09:05:00|32.42|30.02|32.56|30.16|33|30.6|32.35|29.95|0
1696842600000|2023-10-09 09:10:00|32.52|30.12|32.42|30.02|32.62|30.22|32.25|29.85|0
1696842900000|2023-10-09 09:15:00|32.45|30.05|32.74|30.34|32.86|30.46|32.42|30.02|0
1696843200000|2023-10-09 09:20:00|32.76|30.36|32.86|30.46|32.9|30.5|32.73|30.33|0
1696843500000|2023-10-09 09:25:00|32.78|30.38|32.73|30.33|33.21|30.81|32.73|30.33|0
1696843800000|2023-10-09 09:30:00|32.66|30.26|32.56|30.16|32.8|30.4|32.49|30.09|0
1696844100000|2023-10-09 09:35:00|32.52|30.12|32.28|29.88|32.73|30.33|32.25|29.85|0
1696844400000|2023-10-09 09:40:00|32.22|29.82|32.22|29.82|32.39|29.99|32.05|29.65|0
1696844700000|2023-10-09 09:45:00|32.2|29.8|31.98|29.58|32.28|29.88|31.98|29.58|0
1696845000000|2023-10-09 09:50:00|31.96|29.56|32.15|29.75|32.28|29.88|31.95|29.55|0
1696845300000|2023-10-09 09:55:00|32.16|29.76|32.18|29.78|32.25|29.85|32.05|29.65|0
1696845600000|2023-10-09 10:00:00|32.21|29.81|32.45|30.05|32.55|30.15|32.15|29.75|0
1696845900000|2023-10-09 10:05:00|32.42|30.02|32.52|30.12|32.62|30.22|32.33|29.93|0
1696846200000|2023-10-09 10:10:00|32.48|30.08|32.62|30.22|32.69|30.29|32.48|30.08|0
1696846500000|2023-10-09 10:15:00|32.65|30.25|32.59|30.19|32.83|30.43|32.59|30.19|0
1696846800000|2023-10-09 10:20:00|32.57|30.17|32.48|30.08|32.79|30.39|32.35|29.95|0
1696847100000|2023-10-09 10:25:00|32.5|30.1|32.35|29.95|32.55|30.15|32.24|29.84|0
1696847400000|2023-10-09 10:30:00|32.36|29.96|32.24|29.84|32.41|30.01|32.19|29.79|0
1696847700000|2023-10-09 10:35:00|32.31|29.91|32.41|30.01|32.58|30.18|32.21|29.81|0
1696848000000|2023-10-09 10:40:00|32.38|29.98|32.28|29.88|32.41|30.01|32.21|29.81|0
1696848300000|2023-10-09 10:45:00|32.24|29.84|32.36|29.96|32.38|29.98|32.21|29.81|0
1696848600000|2023-10-09 10:50:00|32.38|29.98|32.31|29.91|32.55|30.15|32.24|29.84|0
1696848900000|2023-10-09 10:55:00|32.24|29.84|32|29.6|32.31|29.91|31.97|29.57|0
1696849200000|2023-10-09 11:00:00|32.04|29.64|32.04|29.64|32.24|29.84|32|29.6|0
1696849500000|2023-10-09 11:05:00|32|29.6|31.77|29.37|32.07|29.67|31.57|29.17|0
1696849800000|2023-10-09 11:10:00|31.8|29.4|31.8|29.4|32.04|29.64|31.8|29.4|0
1696850100000|2023-10-09 11:15:00|31.82|29.42|31.77|29.37|31.93|29.53|31.57|29.17|0
1696850400000|2023-10-09 11:20:00|31.75|29.35|31.83|29.43|32.1|29.7|31.67|29.27|0
1696850700000|2023-10-09 11:25:00|31.85|29.45|31.71|29.31|31.87|29.47|31.66|29.26|0
1696851000000|2023-10-09 11:30:00|31.73|29.33|31.7|29.3|31.76|29.36|31.6|29.2|0
1696851300000|2023-10-09 11:35:00|31.66|29.26|31.76|29.36|31.8|29.4|31.63|29.23|0
1696851600000|2023-10-09 11:40:00|31.75|29.35|31.36|28.96|31.83|29.43|31.3|28.9|0
1696851900000|2023-10-09 11:45:00|31.4|29|31.46|29.06|31.53|29.13|31.3|28.9|0
1696852200000|2023-10-09 11:50:00|31.43|29.03|31.73|29.33|31.76|29.36|31.36|28.96|0
1696852500000|2023-10-09 11:55:00|31.66|29.26|31.86|29.46|31.86|29.46|31.23|28.83|0
1696852800000|2023-10-09 12:00:00|31.82|29.42|31.82|29.42|31.96|29.56|31.72|29.32|0
1696853100000|2023-10-09 12:05:00|31.86|29.46|32.29|29.89|32.33|29.93|31.82|29.42|0
1696853400000|2023-10-09 12:10:00|32.28|29.88|32.5|30.1|32.6|30.2|32.22|29.82|0
1696853700000|2023-10-09 12:15:00|32.56|30.16|32.5|30.1|32.67|30.27|32.39|29.99|0
1696854000000|2023-10-09 12:20:00|32.46|30.06|32.26|29.86|32.5|30.1|32.12|29.72|0
1696854300000|2023-10-09 12:25:00|32.24|29.84|32.43|30.03|32.53|30.13|32.22|29.82|0
1696854600000|2023-10-09 12:30:00|32.39|29.99|31.92|29.52|32.39|29.99|31.72|29.32|0
1696854900000|2023-10-09 12:35:00|31.88|29.48|31.35|28.95|31.92|29.52|31.32|28.92|0
1696855200000|2023-10-09 12:40:00|31.38|28.98|31.61|29.21|31.68|29.28|31.12|28.72|0
1696855500000|2023-10-09 12:45:00|31.58|29.18|32.01|29.61|32.15|29.75|31.58|29.18|0
1696855800000|2023-10-09 12:50:00|32.05|29.65|32.21|29.81|32.22|29.82|31.95|29.55|0
1696856100000|2023-10-09 12:55:00|32.18|29.78|31.81|29.41|32.18|29.78|31.78|29.38|0
1696856400000|2023-10-09 13:00:00|31.74|29.34|32.36|29.96|33.27|30.87|31.74|29.34|0
1696856700000|2023-10-09 13:05:00|32.39|29.99|32.32|29.92|32.49|30.09|31.95|29.55|0
1696857000000|2023-10-09 13:10:00|32.36|29.96|32.39|29.99|32.46|30.06|32.19|29.79|0
1696857300000|2023-10-09 13:15:00|32.36|29.96|32.42|30.02|32.59|30.19|32.22|29.82|0
1696857600000|2023-10-09 13:20:00|32.44|30.04|32.94|30.54|33.01|30.61|32.44|30.04|0
1696857900000|2023-10-09 13:25:00|32.87|30.47|32.76|30.36|33.11|30.71|32.59|30.19|0
1696858200000|2023-10-09 13:30:00|32.66|30.26|33.14|30.74|33.39|30.99|32.52|30.12|0
1696858500000|2023-10-09 13:35:00|33.07|30.67|33.45|31.05|33.52|31.12|32.59|30.19|0
1696858800000|2023-10-09 13:40:00|33.42|31.02|34.19|31.79|34.23|31.83|33.11|30.71|0
1696859100000|2023-10-09 13:45:00|34.23|31.83|34.32|31.92|34.51|32.11|33.73|31.33|0
1696859400000|2023-10-09 13:50:00|34.37|31.97|34.26|31.86|34.44|32.04|33.77|31.37|0
1696859700000|2023-10-09 13:55:00|34.3|31.9|34.58|32.18|34.87|32.47|34.12|31.72|0
1696860000000|2023-10-09 14:00:00|34.62|32.22|33.1|30.7|34.98|32.58|33.1|30.7|0
1696860300000|2023-10-09 14:05:00|33.14|30.74|33.69|31.29|33.69|31.29|33|30.6|0
1696860600000|2023-10-09 14:10:00|33.66|31.26|33.66|31.26|34.01|31.61|33.38|30.98|0
1696860900000|2023-10-09 14:15:00|33.73|31.33|34.12|31.72|34.26|31.86|33.59|31.19|0
1696861200000|2023-10-09 14:20:00|34.08|31.68|34.51|32.11|34.54|32.14|33.69|31.29|0
1696861500000|2023-10-09 14:25:00|34.47|32.07|33.83|31.43|34.61|32.21|33.66|31.26|0
1696861800000|2023-10-09 14:30:00|33.87|31.47|33.62|31.22|34.11|31.71|33.55|31.15|0
1696862100000|2023-10-09 14:35:00|33.59|31.19|33.1|30.7|33.62|31.22|32.99|30.59|0
1696862400000|2023-10-09 14:40:00|33.06|30.66|33.58|31.18|33.65|31.25|32.79|30.39|0
1696862700000|2023-10-09 14:45:00|33.55|31.15|32.24|29.84|33.64|31.24|32.21|29.81|0
1696863000000|2023-10-09 14:50:00|32.31|29.91|32.88|30.48|32.99|30.59|32.04|29.64|0
1696863300000|2023-10-09 14:55:00|32.9|30.5|32.88|30.48|33.16|30.76|32.71|30.31|0
1696863600000|2023-10-09 15:00:00|32.92|30.52|33.37|30.97|33.4|31|32.81|30.41|0
1696863900000|2023-10-09 15:05:00|33.33|30.93|33.16|30.76|33.4|31|32.88|30.48|0
1696864200000|2023-10-09 15:10:00|33.19|30.79|33.43|31.03|33.57|31.17|32.85|30.45|0
1696864500000|2023-10-09 15:15:00|33.33|30.93|33.89|31.49|33.89|31.49|33.33|30.93|0
1696864800000|2023-10-09 15:20:00|33.96|31.56|33.88|31.48|34.36|31.96|33.75|31.35|0
1696865100000|2023-10-09 15:25:00|33.84|31.44|34.51|32.11|34.59|32.19|33.77|31.37|0
1696865400000|2023-10-09 15:30:00|34.55|32.15|34.76|32.36|34.91|32.51|34.55|32.15|0
1696865700000|2023-10-09 15:35:00|34.73|32.33|34.66|32.26|34.84|32.44|34.51|32.11|0
1696866000000|2023-10-09 15:40:00|34.62|32.22|34.64|32.24|34.69|32.29|34.37|31.97|0
1696866300000|2023-10-09 15:45:00|34.66|32.26|34.33|31.93|34.66|32.26|33.98|31.58|0
1696866600000|2023-10-09 15:50:00|34.3|31.9|34.55|32.15|34.65|32.25|34.26|31.86|0
1696866900000|2023-10-09 15:55:00|34.58|32.18|35.01|32.61|35.05|32.65|34.47|32.07|0
1696867200000|2023-10-09 16:00:00|35.05|32.65|34.72|32.32|35.12|32.72|34.65|32.25|0
1696867500000|2023-10-09 16:05:00|34.76|32.36|34.82|32.42|35.63|33.23|34.76|32.36|0
1696867800000|2023-10-09 16:10:00|34.85|32.45|34.78|32.38|34.96|32.56|34.71|32.31|0
1696868100000|2023-10-09 16:15:00|34.82|32.42|35.18|32.78|35.18|32.78|34.78|32.38|0
1696868400000|2023-10-09 16:20:00|35.14|32.74|35.4|33|35.84|33.44|35.11|32.71|0
1696868700000|2023-10-09 16:25:00|35.36|32.96|34.63|32.23|35.4|33|34.63|32.23|0
1696869000000|2023-10-09 16:30:00|34.67|32.27|34.96|32.56|35.08|32.68|34.63|32.23|0
1696869300000|2023-10-09 16:35:00|34.92|32.52|34.45|32.05|34.92|32.52|34.38|31.98|0
1696869600000|2023-10-09 16:40:00|34.47|32.07|34.1|31.7|34.56|32.16|34.06|31.66|0
1696869900000|2023-10-09 16:45:00|34.13|31.73|34.38|31.98|34.49|32.09|33.88|31.48|0
1696870200000|2023-10-09 16:50:00|34.45|32.05|34.41|32.01|34.63|32.23|34.31|31.91|0
1696870500000|2023-10-09 16:55:00|34.38|31.98|34.31|31.91|34.52|32.12|33.85|31.45|0
1696870800000|2023-10-09 17:00:00|34.34|31.94|34.41|32.01|34.7|32.3|34.16|31.76|0
1696871100000|2023-10-09 17:05:00|34.49|32.09|34.74|32.34|34.74|32.34|34.27|31.87|0
1696871400000|2023-10-09 17:10:00|34.7|32.3|34.74|32.34|34.95|32.55|34.52|32.12|0
1696871700000|2023-10-09 17:15:00|34.81|32.41|34.95|32.55|35.1|32.7|34.77|32.37|0
1696872000000|2023-10-09 17:20:00|34.99|32.59|34.99|32.59|35.04|32.64|34.7|32.3|0
1696872300000|2023-10-09 17:25:00|35.02|32.62|35.75|33.35|35.79|33.39|35.02|32.62|0
1696872600000|2023-10-09 17:30:00|35.79|33.39|36.61|34.21|36.68|34.28|35.79|33.39|0
1696872900000|2023-10-09 17:35:00|36.65|34.25|36.99|34.59|36.99|34.59|36.42|34.02|0
1696873200000|2023-10-09 17:40:00|37.02|34.62|38.14|35.74|38.29|35.89|36.99|34.59|0
1696873500000|2023-10-09 17:45:00|38.1|35.7|38.45|36.05|38.8|36.4|38.02|35.62|0
1696873800000|2023-10-09 17:50:00|38.37|35.97|37.84|35.44|39.79|37.39|37.76|35.36|0
1696874100000|2023-10-09 17:55:00|37.8|35.4|38.3|35.9|38.3|35.9|37.8|35.4|0
1696874400000|2023-10-09 18:00:00|38.34|35.94|38.26|35.86|38.38|35.98|37.84|35.44|0
1696874700000|2023-10-09 18:05:00|38.23|35.83|38.74|36.34|39.05|36.65|38.15|35.75|0
1696875000000|2023-10-09 18:10:00|38.78|36.38|38.38|35.98|38.85|36.45|38.38|35.98|0
1696875300000|2023-10-09 18:15:00|38.42|36.02|38.42|36.02|38.81|36.41|38.38|35.98|0
1696875600000|2023-10-09 18:20:00|38.38|35.98|38.58|36.18|38.65|36.25|38.22|35.82|0
1696875900000|2023-10-09 18:25:00|38.54|36.14|38.81|36.41|38.85|36.45|38.42|36.02|0
1696876200000|2023-10-09 18:30:00|38.89|36.49|38.22|35.82|39.01|36.61|38.22|35.82|0
1696876500000|2023-10-09 18:35:00|38.26|35.86|38.42|36.02|38.42|36.02|37.68|35.28|0
1696876800000|2023-10-09 18:40:00|38.46|36.06|39.25|36.85|39.45|37.05|38.42|36.02|0
1696877100000|2023-10-09 18:45:00|39.29|36.89|38.93|36.53|39.29|36.89|38.77|36.37|0
1696877400000|2023-10-09 18:50:00|38.89|36.49|39.05|36.65|39.09|36.69|38.65|36.25|0
1696877700000|2023-10-09 18:55:00|39.09|36.69|39.12|36.72|39.52|37.12|39.04|36.64|0
1696878000000|2023-10-09 19:00:00|39|36.6|38.77|36.37|39.16|36.76|38.41|36.01|0
1696878300000|2023-10-09 19:05:00|38.85|36.45|38.88|36.48|39.24|36.84|38.73|36.33|0
1696878600000|2023-10-09 19:10:00|38.92|36.52|38.53|36.13|39.2|36.8|38.53|36.13|0
1696878900000|2023-10-09 19:15:00|38.57|36.17|38.25|35.85|38.73|36.33|38.18|35.78|0
1696879200000|2023-10-09 19:20:00|38.29|35.89|38.45|36.05|38.57|36.17|38.1|35.7|0
1696879500000|2023-10-09 19:25:00|38.49|36.09|38.53|36.13|38.68|36.28|38.29|35.89|0
1696879800000|2023-10-09 19:30:00|38.57|36.17|38.02|35.62|38.57|36.17|38.02|35.62|0
1696880100000|2023-10-09 19:35:00|37.9|35.5|37.94|35.54|38.21|35.81|37.9|35.5|0
1696880400000|2023-10-09 19:40:00|37.98|35.58|36.78|34.38|38.06|35.66|36.74|34.34|0
1696880700000|2023-10-09 19:45:00|36.67|34.27|37.13|34.73|37.16|34.76|36.59|34.19|0
1696881000000|2023-10-09 19:50:00|37.09|34.69|37.2|34.8|37.24|34.84|36.74|34.34|0
1696881300000|2023-10-09 19:55:00|37.28|34.88|37.66|35.26|37.66|35.26|37.24|34.84|0
1696881600000|2023-10-09 20:00:00|37.7|35.3|37.98|35.58|37.98|35.58|37.59|35.19|0
1696881900000|2023-10-09 20:05:00|37.94|35.54|37.86|35.46|38.05|35.65|37.78|35.38|0
1696882200000|2023-10-09 20:10:00|37.9|35.5|37.82|35.42|37.9|35.5|37.78|35.38|0
1696882500000|2023-10-09 20:15:00|37.96|35.36|38|35.4|38.03|35.43|37.92|35.32|0
1696882800000|2023-10-09 20:20:00|37.96|35.36|37.88|35.28|37.96|35.36|37.84|35.24|0
1696883100000|2023-10-09 20:25:00|37.92|35.32|37.72|35.12|37.92|35.32|37.68|35.08|0
1696883400000|2023-10-09 20:30:00|37.76|35.16|37.8|35.2|37.8|35.2|37.72|35.12|0
1696883700000|2023-10-09 20:35:00|37.76|35.16|37.72|35.12|37.76|35.16|37.68|35.08|0
1696884000000|2023-10-09 20:40:00|37.68|35.08|37.64|35.04|37.68|35.08|37.6|35|0
1696884300000|2023-10-09 20:45:00|37.6|35|37.6|35|37.64|35.04|37.6|35|0
1696884600000|2023-10-09 20:50:00|37.64|35.04|37.68|35.08|37.8|35.2|37.6|35|0
1696884900000|2023-10-09 20:55:00|37.64|35.04|37.62|35.02|37.64|35.04|37.6|35|0
1696885200000|2023-10-09 21:00:00|37.65|35.05|37.68|35.08|37.69|35.09|37.65|35.05|0
1696885500000|2023-10-09 21:05:00|37.67|35.07|37.68|35.08|37.73|35.13|37.67|35.07|0
1696885800000|2023-10-09 21:10:00|37.67|35.07|37.67|35.07|37.67|35.07|37.67|35.07|0
1696886100000|2023-10-09 21:15:00|37.68|35.08|37.69|35.09|37.69|35.09|37.68|35.08|0
1696886400000|2023-10-09 21:20:00|37.7|35.1|37.66|35.06|37.72|35.12|37.66|35.06|0
1696886700000|2023-10-09 21:25:00|37.69|35.09|37.69|35.09|37.69|35.09|37.68|35.08|0
1696887000000|2023-10-09 21:30:00|37.7|35.1|37.69|35.09|37.7|35.1|37.67|35.07|0
1696887300000|2023-10-09 21:35:00|37.7|35.1|37.73|35.13|37.73|35.13|37.69|35.09|0
1696887600000|2023-10-09 21:40:00|37.74|35.14|37.63|35.03|37.77|35.17|37.63|35.03|0
1696887900000|2023-10-09 21:45:00|37.61|35.01|37.62|35.02|37.62|35.02|37.61|35.01|0
1696888200000|2023-10-09 21:50:00|37.6|35|37.62|35.02|37.63|35.03|37.6|35|0
1696888500000|2023-10-09 21:55:00|37.63|35.03|37.6|35|37.63|35.03|37.6|35|0
1696888800000|2023-10-09 22:00:00|37.61|35.01|37.51|34.91|37.69|35.09|37.51|34.91|0
1696889100000|2023-10-09 22:05:00|37.47|34.87|37.51|34.91|37.51|34.91|37.44|34.84|0
1696889400000|2023-10-09 22:10:00|37.55|34.95|37.55|34.95|37.55|34.95|37.51|34.91|0
1696889700000|2023-10-09 22:15:00|37.59|34.99|37.59|34.99|37.63|35.03|37.55|34.95|0
1696890000000|2023-10-09 22:20:00|37.63|35.03|37.63|35.03|37.65|35.05|37.55|34.95|0
1696890300000|2023-10-09 22:25:00|37.67|35.07|37.66|35.06|37.7|35.1|37.55|34.95|0
1696890600000|2023-10-09 22:30:00|37.7|35.1|37.66|35.06|37.7|35.1|37.63|35.03|0
1696891200000|2023-10-09 22:40:00|37.62|35.02|37.66|35.06|37.66|35.06|37.62|35.02|0
1696891500000|2023-10-09 22:45:00|37.62|35.02|37.62|35.02|37.66|35.06|37.62|35.02|0
1696891800000|2023-10-09 22:50:00|37.66|35.06|37.58|34.98|37.66|35.06|37.58|34.98|0
1696892100000|2023-10-09 22:55:00|37.56|34.96|37.58|34.98|37.58|34.98|37.54|34.94|0
1696892400000|2023-10-09 23:00:00|37.54|34.94|37.58|34.98|37.58|34.98|37.54|34.94|0
1696892700000|2023-10-09 23:05:00|37.62|35.02|37.66|35.06|37.66|35.06|37.58|34.98|0
1696893000000|2023-10-09 23:10:00|37.62|35.02|37.74|35.14|37.74|35.14|37.62|35.02|0
1696893300000|2023-10-09 23:15:00|37.7|35.1|37.7|35.1|37.74|35.14|37.7|35.1|0
1696893600000|2023-10-09 23:20:00|37.73|35.13|37.73|35.13|37.73|35.13|37.69|35.09|0
1696893900000|2023-10-09 23:25:00|37.69|35.09|37.69|35.09|37.73|35.13|37.69|35.09|0
1696894200000|2023-10-09 23:30:00|37.73|35.13|37.69|35.09|37.73|35.13|37.69|35.09|0
1696894500000|2023-10-09 23:35:00|37.65|35.05|37.69|35.09|37.69|35.09|37.63|35.03|0
1696894800000|2023-10-09 23:40:00|37.65|35.05|37.54|34.94|37.65|35.05|37.5|34.9|0
1696895100000|2023-10-09 23:45:00|37.58|34.98|37.65|35.05|37.65|35.05|37.54|34.94|0
1696895400000|2023-10-09 23:50:00|37.61|35.01|37.73|35.13|37.73|35.13|37.61|35.01|0
1696895700000|2023-10-09 23:55:00|37.71|35.11|37.77|35.17|37.77|35.17|37.69|35.09|0
1696896000000|2023-10-10 00:00:00|37.73|35.13|37.65|35.05|37.81|35.21|37.65|35.05|0
1696896300000|2023-10-10 00:05:00|37.61|35.01|37.88|35.28|37.96|35.36|37.53|34.93|0
1696896600000|2023-10-10 00:10:00|37.84|35.24|37.61|35.01|37.84|35.24|37.53|34.93|0
1696896900000|2023-10-10 00:15:00|37.57|34.97|37.88|35.28|37.88|35.28|37.57|34.97|0
1696897200000|2023-10-10 00:20:00|37.92|35.32|37.92|35.32|37.96|35.36|37.8|35.2|0
1696897500000|2023-10-10 00:25:00|37.96|35.36|37.92|35.32|38.15|35.55|37.81|35.21|0
1696897800000|2023-10-10 00:30:00|37.8|35.4|37.79|35.39|37.95|35.55|37.72|35.32|0
1696898100000|2023-10-10 00:35:00|37.83|35.43|37.91|35.51|37.95|35.55|37.72|35.32|0
1696898400000|2023-10-10 00:40:00|37.87|35.47|37.83|35.43|37.91|35.51|37.83|35.43|0
1696898700000|2023-10-10 00:45:00|37.87|35.47|37.95|35.55|37.99|35.59|37.83|35.43|0
1696899000000|2023-10-10 00:50:00|37.99|35.59|38.1|35.7|38.1|35.7|37.95|35.55|0
1696899300000|2023-10-10 00:55:00|38.14|35.74|37.95|35.55|38.14|35.74|37.91|35.51|0
1696899600000|2023-10-10 01:00:00|37.93|35.53|38.06|35.66|38.06|35.66|37.91|35.51|0
1696899900000|2023-10-10 01:05:00|38.04|35.64|38.06|35.66|38.12|35.72|37.98|35.58|0
1696900200000|2023-10-10 01:10:00|38.1|35.7|38.3|35.9|38.34|35.94|38.06|35.66|0
1696900500000|2023-10-10 01:15:00|38.34|35.94|38.49|36.09|38.57|36.17|38.3|35.9|0
1696900800000|2023-10-10 01:20:00|38.51|36.11|38.61|36.21|38.69|36.29|38.41|36.01|0
1696901100000|2023-10-10 01:25:00|38.65|36.25|38.65|36.25|38.69|36.29|38.61|36.21|0
1696901400000|2023-10-10 01:30:00|38.61|36.21|38.65|36.25|38.73|36.33|38.53|36.13|0
1696901700000|2023-10-10 01:35:00|38.69|36.29|38.61|36.21|38.73|36.33|38.53|36.13|0
1696902000000|2023-10-10 01:40:00|38.65|36.25|38.53|36.13|38.69|36.29|38.53|36.13|0
1696902300000|2023-10-10 01:45:00|38.49|36.09|38.41|36.01|38.57|36.17|38.41|36.01|0
1696902600000|2023-10-10 01:50:00|38.45|36.05|38.41|36.01|38.45|36.05|38.37|35.97|0
1696902900000|2023-10-10 01:55:00|38.37|35.97|38.33|35.93|38.37|35.97|38.25|35.85|0
1696903200000|2023-10-10 02:00:00|38.29|35.89|38.49|36.09|38.49|36.09|38.29|35.89|0
1696903500000|2023-10-10 02:05:00|38.47|36.07|38.33|35.93|38.53|36.13|38.33|35.93|0
1696903800000|2023-10-10 02:10:00|38.37|35.97|38.21|35.81|38.37|35.97|38.21|35.81|0
1696904100000|2023-10-10 02:15:00|38.25|35.85|38.37|35.97|38.37|35.97|38.21|35.81|0
1696904400000|2023-10-10 02:20:00|38.33|35.93|38.13|35.73|38.33|35.93|38.09|35.69|0
1696904700000|2023-10-10 02:25:00|38.21|35.81|38.29|35.89|38.29|35.89|38.21|35.81|0
1696905000000|2023-10-10 02:30:00|38.33|35.93|38.21|35.81|38.33|35.93|38.17|35.77|0
1696905300000|2023-10-10 02:35:00|38.17|35.77|38.44|36.04|38.48|36.08|38.17|35.77|0
1696905600000|2023-10-10 02:40:00|38.48|36.08|38.4|36|38.48|36.08|38.32|35.92|0
1696905900000|2023-10-10 02:45:00|38.36|35.96|38.01|35.61|38.36|35.96|38.01|35.61|0
1696906200000|2023-10-10 02:50:00|38.05|35.65|38.01|35.61|38.05|35.65|37.97|35.57|0
1696906500000|2023-10-10 02:55:00|37.99|35.59|37.85|35.45|38.01|35.61|37.85|35.45|0
1696906800000|2023-10-10 03:00:00|37.81|35.41|37.97|35.57|37.97|35.57|37.81|35.41|0
1696907100000|2023-10-10 03:05:00|38.01|35.61|37.81|35.41|38.04|35.64|37.77|35.37|0
1696907400000|2023-10-10 03:10:00|37.85|35.45|37.96|35.56|38|35.6|37.81|35.41|0
1696907700000|2023-10-10 03:15:00|37.93|35.53|37.96|35.56|38|35.6|37.89|35.49|0
1696908000000|2023-10-10 03:20:00|38|35.6|37.96|35.56|38|35.6|37.89|35.49|0
1696908300000|2023-10-10 03:25:00|37.92|35.52|38.08|35.68|38.08|35.68|37.92|35.52|0
1696908600000|2023-10-10 03:30:00|38.04|35.64|37.92|35.52|38.08|35.68|37.9|35.5|0
1696908900000|2023-10-10 03:35:00|37.96|35.56|37.92|35.52|38.04|35.64|37.92|35.52|0
1696909200000|2023-10-10 03:40:00|37.96|35.56|38|35.6|38|35.6|37.88|35.48|0
1696909500000|2023-10-10 03:45:00|38.02|35.62|38.55|36.15|38.59|36.19|37.33|34.93|0
1696909800000|2023-10-10 03:50:00|38.51|36.11|38.59|36.19|38.59|36.19|38.51|36.11|0
1696910100000|2023-10-10 03:55:00|38.55|36.15|38.63|36.23|38.67|36.27|38.51|36.11|0
1696910400000|2023-10-10 04:00:00|38.59|36.19|38.47|36.07|38.63|36.23|38.47|36.07|0
1696910700000|2023-10-10 04:05:00|38.49|36.09|38.39|35.99|38.51|36.11|38.39|35.99|0
1696911000000|2023-10-10 04:10:00|38.35|35.95|38.39|35.99|38.47|36.07|38.31|35.91|0
1696911300000|2023-10-10 04:15:00|38.35|35.95|38.31|35.91|38.39|35.99|38.31|35.91|0
1696911600000|2023-10-10 04:20:00|38.35|35.95|38.39|35.99|38.39|35.99|38.31|35.91|0
1696911900000|2023-10-10 04:25:00|38.43|36.03|38.39|35.99|38.46|36.06|38.39|35.99|0
1696912200000|2023-10-10 04:30:00|38.43|36.03|38.5|36.1|38.5|36.1|38.39|35.99|0
1696912500000|2023-10-10 04:35:00|38.46|36.06|38.5|36.1|38.54|36.14|38.46|36.06|0
1696912800000|2023-10-10 04:40:00|38.46|36.06|38.54|36.14|38.66|36.26|38.46|36.06|0
1696913100000|2023-10-10 04:45:00|38.58|36.18|38.46|36.06|38.58|36.18|38.46|36.06|0
1696913400000|2023-10-10 04:50:00|38.42|36.02|38.42|36.02|38.46|36.06|38.38|35.98|0
1696913700000|2023-10-10 04:55:00|38.44|36.04|38.38|35.98|38.44|36.04|38.38|35.98|0
1696914000000|2023-10-10 05:00:00|38.34|35.94|38.3|35.9|38.46|36.06|38.26|35.86|0
1696914300000|2023-10-10 05:05:00|38.34|35.94|38.38|35.98|38.46|36.06|38.3|35.9|0
1696914600000|2023-10-10 05:10:00|38.36|35.96|38.3|35.9|38.38|35.98|38.3|35.9|0
1696914900000|2023-10-10 05:15:00|38.26|35.86|38.3|35.9|38.34|35.94|38.22|35.82|0
1696915200000|2023-10-10 05:20:00|38.34|35.94|38.34|35.94|38.38|35.98|38.3|35.9|0
1696915500000|2023-10-10 05:25:00|38.32|35.92|38.3|35.9|38.34|35.94|38.26|35.86|0
1696915800000|2023-10-10 05:30:00|38.34|35.94|38.38|35.98|38.55|36.15|38.34|35.94|0
1696916100000|2023-10-10 05:35:00|38.34|35.94|38.38|35.98|38.38|35.98|38.22|35.82|0
1696916400000|2023-10-10 05:40:00|38.34|35.94|38.53|36.13|38.69|36.29|38.34|35.94|0
1696916700000|2023-10-10 05:45:00|38.51|36.11|38.53|36.13|38.65|36.25|38.45|36.05|0
1696917000000|2023-10-10 05:50:00|38.55|36.15|38.33|35.93|38.57|36.17|38.33|35.93|0
1696917300000|2023-10-10 05:55:00|38.35|35.95|38.51|36.11|38.53|36.13|38.29|35.89|0
1696917600000|2023-10-10 06:00:00|38.45|36.05|38.33|35.93|38.53|36.13|38.18|35.78|0
1696917900000|2023-10-10 06:05:00|38.37|35.97|37.86|35.46|38.41|36.01|37.86|35.46|0
1696918200000|2023-10-10 06:10:00|37.94|35.54|37.82|35.42|37.98|35.58|37.75|35.35|0
1696918500000|2023-10-10 06:15:00|37.86|35.46|37.59|35.19|37.94|35.54|37.55|35.15|0
1696918800000|2023-10-10 06:20:00|37.63|35.23|37.76|35.36|37.78|35.38|37.59|35.19|0
1696919100000|2023-10-10 06:25:00|37.78|35.38|37.76|35.36|37.9|35.5|37.7|35.3|0
1696919400000|2023-10-10 06:30:00|37.74|35.34|37.94|35.54|38.01|35.61|37.7|35.3|0
1696919700000|2023-10-10 06:35:00|37.9|35.5|38.07|35.67|38.21|35.81|37.9|35.5|0
1696920000000|2023-10-10 06:40:00|38.05|35.65|37.82|35.42|38.09|35.69|37.78|35.38|0
1696920300000|2023-10-10 06:45:00|37.78|35.38|37.82|35.42|37.84|35.44|37.66|35.26|0
1696920600000|2023-10-10 06:50:00|37.84|35.44|37.93|35.53|37.97|35.57|37.78|35.38|0
1696920900000|2023-10-10 06:55:00|37.89|35.49|38.09|35.69|38.13|35.73|37.89|35.49|0
1696921200000|2023-10-10 07:00:00|38.05|35.65|38.17|35.77|38.52|36.12|37.97|35.57|0
1696921500000|2023-10-10 07:05:00|38.15|35.75|38.72|36.32|38.72|36.32|38.09|35.69|0
1696921800000|2023-10-10 07:10:00|38.7|36.3|38.4|36|38.72|36.32|38.36|35.96|0
1696922100000|2023-10-10 07:15:00|38.42|36.02|38.79|36.39|38.83|36.43|38.28|35.88|0
1696922400000|2023-10-10 07:20:00|38.75|36.35|38.87|36.47|39.13|36.73|38.75|36.35|0
1696922700000|2023-10-10 07:25:00|38.89|36.49|38.71|36.31|38.91|36.51|38.32|35.92|0
1696923000000|2023-10-10 07:30:00|38.79|36.39|39.03|36.63|39.23|36.83|38.75|36.35|0
1696923300000|2023-10-10 07:35:00|39.07|36.67|39.15|36.75|39.31|36.91|39.03|36.63|0
1696923600000|2023-10-10 07:40:00|39.19|36.79|39.19|36.79|39.27|36.87|39.11|36.71|0
1696923900000|2023-10-10 07:45:00|39.23|36.83|38.87|36.47|39.23|36.83|38.85|36.45|0
1696924200000|2023-10-10 07:50:00|38.83|36.43|38.55|36.15|38.87|36.47|38.2|35.8|0
1696924500000|2023-10-10 07:55:00|38.59|36.19|38.55|36.15|38.67|36.27|38.41|36.01|0
1696924800000|2023-10-10 08:00:00|38.51|36.11|38.2|35.8|38.75|36.35|38.16|35.76|0
1696925100000|2023-10-10 08:05:00|38.23|35.83|38.04|35.64|38.43|36.03|37.96|35.56|0
1696925400000|2023-10-10 08:10:00|38.06|35.66|38.43|36.03|39.02|36.62|37.88|35.48|0
1696925700000|2023-10-10 08:15:00|38.45|36.05|38.37|35.97|38.94|36.54|38.19|35.79|0
1696926000000|2023-10-10 08:20:00|38.35|35.95|39.06|36.66|39.2|36.8|38.35|35.95|0
1696926300000|2023-10-10 08:25:00|39.1|36.7|39.24|36.84|39.42|37.02|39.08|36.68|0
1696926600000|2023-10-10 08:30:00|39.26|36.86|39.26|36.86|39.5|37.1|39.12|36.72|0
1696926900000|2023-10-10 08:35:00|39.22|36.82|39.38|36.98|39.42|37.02|39.14|36.74|0
1696927200000|2023-10-10 08:40:00|39.34|36.94|39.06|36.66|39.34|36.94|38.86|36.46|0
1696927500000|2023-10-10 08:45:00|39.1|36.7|39.5|37.1|39.58|37.18|39.1|36.7|0
1696927800000|2023-10-10 08:50:00|39.54|37.14|39.62|37.22|39.66|37.26|39.38|36.98|0
1696928100000|2023-10-10 08:55:00|39.66|37.26|39.62|37.22|39.8|37.4|39.42|37.02|0
1696928400000|2023-10-10 09:00:00|39.58|37.18|39.11|36.71|39.58|37.18|38.94|36.54|0
1696928700000|2023-10-10 09:05:00|39.14|36.74|39.02|36.62|39.26|36.86|38.82|36.42|0
1696929000000|2023-10-10 09:10:00|38.99|36.59|38.82|36.42|39.21|36.81|38.78|36.38|0
1696929300000|2023-10-10 09:15:00|38.78|36.38|39.13|36.73|39.29|36.89|38.78|36.38|0
1696929600000|2023-10-10 09:20:00|39.15|36.75|39.25|36.85|39.37|36.97|39.09|36.69|0
1696929900000|2023-10-10 09:25:00|39.23|36.83|39.33|36.93|39.45|37.05|39.21|36.81|0
1696930200000|2023-10-10 09:30:00|39.37|36.97|39.29|36.89|39.37|36.97|38.89|36.49|0
1696930500000|2023-10-10 09:35:00|39.25|36.85|39.17|36.77|39.25|36.85|38.85|36.45|0
1696930800000|2023-10-10 09:40:00|39.21|36.81|39.13|36.73|39.33|36.93|39.09|36.69|0
1696931100000|2023-10-10 09:45:00|39.15|36.75|39.01|36.61|39.17|36.77|38.85|36.45|0
1696931400000|2023-10-10 09:50:00|38.91|36.51|39.29|36.89|39.37|36.97|38.91|36.51|0
1696931700000|2023-10-10 09:55:00|39.33|36.93|39.21|36.81|39.37|36.97|39.13|36.73|0
1696932000000|2023-10-10 10:00:00|39.13|36.73|39.05|36.65|39.25|36.85|39.01|36.61|0
1696932300000|2023-10-10 10:05:00|39.07|36.67|39.45|37.05|39.49|37.09|39.01|36.61|0
1696932600000|2023-10-10 10:10:00|39.42|37.02|39.32|36.92|39.49|37.09|39.16|36.76|0
1696932900000|2023-10-10 10:15:00|39.28|36.88|39.2|36.8|39.32|36.92|39.08|36.68|0
1696933200000|2023-10-10 10:20:00|39.16|36.76|38.66|36.26|39.78|37.38|38.07|35.67|0
1696933500000|2023-10-10 10:25:00|38.68|36.28|38.9|36.5|38.98|36.58|38.66|36.26|0
1696933800000|2023-10-10 10:30:00|38.94|36.54|38.9|36.5|39.02|36.62|38.9|36.5|0
1696934100000|2023-10-10 10:35:00|38.93|36.53|38.91|36.51|39.03|36.63|38.82|36.42|0
1696934400000|2023-10-10 10:40:00|38.89|36.49|39.09|36.69|39.17|36.77|38.89|36.49|0
1696934700000|2023-10-10 10:45:00|39.05|36.65|38.85|36.45|39.09|36.69|38.81|36.41|0
1696935000000|2023-10-10 10:50:00|38.89|36.49|38.93|36.53|39.03|36.63|38.85|36.45|0
1696935300000|2023-10-10 10:55:00|38.89|36.49|38.45|36.05|38.97|36.57|38.45|36.05|0
1696935600000|2023-10-10 11:00:00|38.49|36.09|38.45|36.05|38.57|36.17|38.38|35.98|0
1696935900000|2023-10-10 11:05:00|38.49|36.09|38.37|35.97|38.53|36.13|38.37|35.97|0
1696936200000|2023-10-10 11:10:00|38.41|36.01|38.1|35.7|38.41|36.01|37.71|35.31|0
1696936500000|2023-10-10 11:15:00|38.14|35.74|38.14|35.74|38.22|35.82|37.98|35.58|0
1696936800000|2023-10-10 11:20:00|38.18|35.78|37.74|35.34|38.18|35.78|37.59|35.19|0
1696937100000|2023-10-10 11:25:00|37.72|35.32|37.43|35.03|37.74|35.34|37.43|35.03|0
1696937400000|2023-10-10 11:30:00|37.51|35.11|37.67|35.27|37.86|35.46|37.51|35.11|0
1696937700000|2023-10-10 11:35:00|37.7|35.3|38.17|35.77|38.21|35.81|37.55|35.15|0
1696938000000|2023-10-10 11:40:00|38.13|35.73|37.86|35.46|38.13|35.73|37.74|35.34|0
1696938300000|2023-10-10 11:45:00|37.9|35.5|37.51|35.11|37.9|35.5|37.51|35.11|0
1696938600000|2023-10-10 11:50:00|37.47|35.07|37.2|34.8|37.47|35.07|37.2|34.8|0
1696938900000|2023-10-10 11:55:00|37.16|34.76|37.16|34.76|37.27|34.87|36.97|34.57|0
1696939200000|2023-10-10 12:00:00|37.12|34.72|37.31|34.91|37.47|35.07|36.93|34.53|0
1696939500000|2023-10-10 12:05:00|37.33|34.93|37.39|34.99|37.39|34.99|37.12|34.72|0
1696939800000|2023-10-10 12:10:00|37.35|34.95|37.54|35.14|37.66|35.26|37.2|34.8|0
1696940100000|2023-10-10 12:15:00|37.47|35.07|37.27|34.87|37.54|35.14|37.16|34.76|0
1696940400000|2023-10-10 12:20:00|37.31|34.91|37.46|35.06|37.58|35.18|37.19|34.79|0
1696940700000|2023-10-10 12:25:00|37.48|35.08|37.46|35.06|37.62|35.22|37.27|34.87|0
1696941000000|2023-10-10 12:30:00|37.42|35.02|37.7|35.3|37.85|35.45|37.42|35.02|0
1696941300000|2023-10-10 12:35:00|37.66|35.26|37.77|35.37|37.85|35.45|37.38|34.98|0
1696941600000|2023-10-10 12:40:00|37.73|35.33|37.69|35.29|37.91|35.51|37.54|35.14|0
1696941900000|2023-10-10 12:45:00|37.73|35.33|37.69|35.29|37.77|35.37|37.42|35.02|0
1696942200000|2023-10-10 12:50:00|37.73|35.33|38.2|35.8|38.24|35.84|37.42|35.02|0
1696942500000|2023-10-10 12:55:00|38.16|35.76|38.12|35.72|38.26|35.86|37.89|35.49|0
1696942800000|2023-10-10 13:00:00|38.08|35.68|37.81|35.41|38.08|35.68|37.65|35.25|0
1696943100000|2023-10-10 13:05:00|37.77|35.37|37.85|35.45|38.16|35.76|37.77|35.37|0
1696943400000|2023-10-10 13:10:00|37.92|35.52|38.43|36.03|38.47|36.07|37.88|35.48|0
1696943700000|2023-10-10 13:15:00|38.41|36.01|38.43|36.03|38.55|36.15|38.35|35.95|0
1696944000000|2023-10-10 13:20:00|38.39|35.99|37.92|35.52|38.53|36.13|37.92|35.52|0
1696944300000|2023-10-10 13:25:00|37.96|35.56|38.43|36.03|38.59|36.19|37.96|35.56|0
1696944600000|2023-10-10 13:30:00|38.47|36.07|38.39|35.99|38.79|36.39|37.88|35.48|0
1696944900000|2023-10-10 13:35:00|38.35|35.95|38.15|35.75|38.83|36.43|37.98|35.58|0
1696945200000|2023-10-10 13:40:00|38.11|35.71|38.15|35.75|38.59|36.19|37.72|35.32|0
1696945500000|2023-10-10 13:45:00|38.07|35.67|38.43|36.03|38.75|36.35|37.96|35.56|0
1696945800000|2023-10-10 13:50:00|38.47|36.07|38.9|36.5|38.98|36.58|38.47|36.07|0
1696946100000|2023-10-10 13:55:00|38.86|36.46|39.42|37.02|39.42|37.02|38.63|36.23|0
1696946400000|2023-10-10 14:00:00|39.5|37.1|40.24|37.84|40.44|38.04|39.5|37.1|0
1696946700000|2023-10-10 14:05:00|40.32|37.92|40.44|38.04|40.61|38.21|40.15|37.75|0
1696947000000|2023-10-10 14:10:00|40.4|38|41.27|38.87|41.27|38.87|40.24|37.84|0
1696947300000|2023-10-10 14:15:00|41.31|38.91|40.07|37.67|41.52|39.12|39.83|37.43|0
1696947600000|2023-10-10 14:20:00|40.11|37.71|40.07|37.67|40.2|37.8|39.74|37.34|0
1696947900000|2023-10-10 14:25:00|40.03|37.63|40.44|38.04|40.73|38.33|39.91|37.51|0
1696948200000|2023-10-10 14:30:00|40.36|37.96|40.94|38.54|41.07|38.67|40.15|37.75|0
1696948500000|2023-10-10 14:35:00|40.98|38.58|41.17|38.77|42.22|39.82|39.27|36.87|0
1696948800000|2023-10-10 14:40:00|41.12|38.72|40.83|38.43|41.21|38.81|40.79|38.39|0
1696949100000|2023-10-10 14:45:00|40.79|38.39|40.58|38.18|40.87|38.47|40.37|37.97|0
1696949400000|2023-10-10 14:50:00|40.62|38.22|41|38.6|41.42|39.02|40.62|38.22|0
1696949700000|2023-10-10 14:55:00|41.04|38.64|40.95|38.55|41.16|38.76|40.66|38.26|0
1696950000000|2023-10-10 15:00:00|41.04|38.64|41.46|39.06|41.46|39.06|40.74|38.34|0
1696950300000|2023-10-10 15:05:00|41.37|38.97|41.71|39.31|42.56|40.16|41.37|38.97|0
1696950600000|2023-10-10 15:10:00|41.79|39.39|42.24|39.84|42.57|40.17|41.57|39.17|0
1696950900000|2023-10-10 15:15:00|42.33|39.93|43.72|41.32|43.81|41.41|42.33|39.93|0
1696951200000|2023-10-10 15:20:00|43.77|41.37|43.55|41.15|43.77|41.37|43.33|40.93|0
1696951500000|2023-10-10 15:25:00|43.59|41.19|43.37|40.97|43.59|41.19|43.07|40.67|0
1696951800000|2023-10-10 15:30:00|43.41|41.01|43.68|41.28|43.76|41.36|43.24|40.84|0
1696952100000|2023-10-10 15:35:00|43.81|41.41|43.72|41.32|43.85|41.45|43.15|40.75|0
1696952400000|2023-10-10 15:40:00|43.76|41.36|44.29|41.89|44.34|41.94|43.68|41.28|0
1696952700000|2023-10-10 15:45:00|44.2|41.8|43.78|41.38|44.44|42.04|43.65|41.25|0
1696953000000|2023-10-10 15:50:00|43.82|41.42|44.04|41.64|44.09|41.69|43.78|41.38|0
1696953300000|2023-10-10 15:55:00|44|41.6|44.35|41.95|44.53|42.13|44|41.6|0
1696953600000|2023-10-10 16:00:00|44.39|41.99|44.17|41.77|44.48|42.08|44.08|41.68|0
1696953900000|2023-10-10 16:05:00|44.22|41.82|44.26|41.86|44.35|41.95|43.99|41.59|0
1696954200000|2023-10-10 16:10:00|44.22|41.82|44.48|42.08|44.75|42.35|44.22|41.82|0
1696954500000|2023-10-10 16:15:00|44.53|42.13|44.57|42.17|44.57|42.17|44.3|41.9|0
1696954800000|2023-10-10 16:20:00|44.61|42.21|44.26|41.86|44.61|42.21|43.82|41.42|0
1696955100000|2023-10-10 16:25:00|44.21|41.81|44.48|42.08|44.52|42.12|44.17|41.77|0
1696955400000|2023-10-10 16:30:00|44.43|42.03|44.34|41.94|44.61|42.21|44.3|41.9|0
1696955700000|2023-10-10 16:35:00|44.39|41.99|44.21|41.81|44.39|41.99|43.81|41.41|0
1696956000000|2023-10-10 16:40:00|44.17|41.77|44.12|41.72|44.25|41.85|43.68|41.28|0
1696956300000|2023-10-10 16:45:00|44.08|41.68|43.64|41.24|44.21|41.81|43.64|41.24|0
1696956600000|2023-10-10 16:50:00|43.68|41.28|44.21|41.81|44.34|41.94|43.68|41.28|0
1696956900000|2023-10-10 16:55:00|44.12|41.72|44.07|41.67|44.21|41.81|43.72|41.32|0
1696957200000|2023-10-10 17:00:00|44.03|41.63|41.95|39.55|44.03|41.63|41.95|39.55|0
1696957500000|2023-10-10 17:05:00|41.69|39.29|41.44|39.04|42.07|39.67|41.1|38.7|0
1696957800000|2023-10-10 17:10:00|41.48|39.08|41.51|39.11|41.82|39.42|40.1|37.7|0
1696958100000|2023-10-10 17:15:00|41.38|38.98|42.38|39.98|42.45|40.05|41|38.6|0
1696958400000|2023-10-10 17:20:00|42.4|40|42.49|40.09|43|40.6|42.23|39.83|0
1696958700000|2023-10-10 17:25:00|42.44|40.04|42.74|40.34|42.74|40.34|42.02|39.62|0
1696959000000|2023-10-10 17:30:00|42.61|40.21|42.19|39.79|42.79|40.39|41.85|39.45|0
1696959300000|2023-10-10 17:35:00|42.23|39.83|42.61|40.21|42.78|40.38|42.23|39.83|0
1696959600000|2023-10-10 17:40:00|42.57|40.17|42.79|40.39|42.97|40.57|42.44|40.04|0
1696959900000|2023-10-10 17:45:00|42.74|40.34|42.7|40.3|42.92|40.52|42.4|40|0
1696960200000|2023-10-10 17:50:00|42.66|40.26|42.46|40.06|42.79|40.39|41.81|39.41|0
1696960500000|2023-10-10 17:55:00|42.49|40.09|42.48|40.08|42.87|40.47|42.4|40|0
1696960800000|2023-10-10 18:00:00|42.44|40.04|42.7|40.3|42.74|40.34|42.23|39.83|0
1696961100000|2023-10-10 18:05:00|42.66|40.26|42.01|39.61|42.7|40.3|42.01|39.61|0
1696961400000|2023-10-10 18:10:00|42.06|39.66|41.47|39.07|42.35|39.95|41.47|39.07|0
1696961700000|2023-10-10 18:15:00|41.42|39.02|41.97|39.57|42.06|39.66|41.34|38.94|0
1696962000000|2023-10-10 18:20:00|42.01|39.61|41.46|39.06|42.1|39.7|41.38|38.98|0
1696962300000|2023-10-10 18:25:00|41.42|39.02|41.38|38.98|42.1|39.7|40.92|38.52|0
1696962600000|2023-10-10 18:30:00|41.42|39.02|41.88|39.48|42.01|39.61|41.25|38.85|0
1696962900000|2023-10-10 18:35:00|41.93|39.53|41.59|39.19|42.18|39.78|41.21|38.81|0
1696963200000|2023-10-10 18:40:00|41.63|39.23|42.05|39.65|42.09|39.69|41.34|38.94|0
1696963500000|2023-10-10 18:45:00|42.01|39.61|42.18|39.78|42.95|40.55|42.01|39.61|0
1696963800000|2023-10-10 18:50:00|42.22|39.82|40.92|38.52|42.22|39.82|40.92|38.52|0
1696964100000|2023-10-10 18:55:00|40.87|38.47|41.04|38.64|41.08|38.68|40.54|38.14|0
1696964400000|2023-10-10 19:00:00|41|38.6|41.54|39.14|41.58|39.18|40.92|38.52|0
1696964700000|2023-10-10 19:05:00|41.5|39.1|41.67|39.27|41.75|39.35|41.16|38.76|0
1696965000000|2023-10-10 19:10:00|41.62|39.22|41.41|39.01|41.71|39.31|41.25|38.85|0
1696965300000|2023-10-10 19:15:00|41.37|38.97|41.5|39.1|41.96|39.56|41.25|38.85|0
1696965600000|2023-10-10 19:20:00|41.45|39.05|41.41|39.01|41.5|39.1|40.87|38.47|0
1696965900000|2023-10-10 19:25:00|41.37|38.97|41.29|38.89|41.58|39.18|41.2|38.8|0
1696966200000|2023-10-10 19:30:00|41.24|38.84|41.49|39.09|41.75|39.35|41.2|38.8|0
1696966500000|2023-10-10 19:35:00|41.45|39.05|41.2|38.8|41.54|39.14|41.03|38.63|0
1696966800000|2023-10-10 19:40:00|41.06|38.66|41.23|38.83|41.44|39.04|41.02|38.62|0
1696967100000|2023-10-10 19:45:00|41.27|38.87|41.56|39.16|41.56|39.16|41.06|38.66|0
1696967400000|2023-10-10 19:50:00|41.52|39.12|40.56|38.16|41.52|39.12|40.52|38.12|0
1696967700000|2023-10-10 19:55:00|40.94|38.54|40.73|38.33|41.1|38.7|40.4|38|0
1696968000000|2023-10-10 20:00:00|40.69|38.29|40.98|38.58|40.98|38.58|40.48|38.08|0
1696968300000|2023-10-10 20:05:00|40.93|38.53|40.77|38.37|40.98|38.58|40.64|38.24|0
1696968600000|2023-10-10 20:10:00|40.81|38.41|40.81|38.41|41.06|38.66|40.77|38.37|0
1696968900000|2023-10-10 20:15:00|40.79|38.39|40.87|38.27|41.03|38.43|40.79|38.22|0
1696969200000|2023-10-10 20:20:00|40.82|38.22|40.82|38.22|40.91|38.31|40.78|38.18|0
1696969500000|2023-10-10 20:25:00|40.87|38.27|40.78|38.18|40.95|38.35|40.78|38.18|0
1696969800000|2023-10-10 20:30:00|40.82|38.22|40.78|38.18|40.86|38.26|40.78|38.18|0
1696970100000|2023-10-10 20:35:00|40.82|38.22|40.78|38.18|40.82|38.22|40.78|38.18|0
1696970400000|2023-10-10 20:40:00|40.82|38.22|40.78|38.18|40.82|38.22|40.78|38.18|0
1696970700000|2023-10-10 20:45:00|40.82|38.22|40.78|38.18|40.82|38.22|40.78|38.18|0
1696971000000|2023-10-10 20:50:00|40.82|38.22|40.82|38.22|40.82|38.22|40.82|38.22|0
1696971300000|2023-10-10 20:55:00|40.78|38.18|40.8|38.2|40.84|38.24|40.76|38.16|0
1696971600000|2023-10-10 21:00:00|40.78|38.18|40.8|38.2|40.8|38.2|40.77|38.17|0
1696971900000|2023-10-10 21:05:00|40.78|38.18|40.76|38.16|40.78|38.18|40.75|38.15|0
1696972200000|2023-10-10 21:10:00|40.75|38.15|40.77|38.17|40.79|38.19|40.75|38.15|0
1696972500000|2023-10-10 21:15:00|40.76|38.16|40.81|38.21|40.84|38.24|40.75|38.15|0
1696972800000|2023-10-10 21:20:00|40.8|38.2|40.79|38.19|40.81|38.21|40.79|38.19|0
1696973100000|2023-10-10 21:25:00|40.8|38.2|40.79|38.19|40.8|38.2|40.77|38.17|0
1696973400000|2023-10-10 21:30:00|40.78|38.18|40.71|38.11|40.79|38.19|40.71|38.11|0
1696974300000|2023-10-10 21:45:00|40.7|38.1|40.79|38.19|40.79|38.19|40.63|38.03|0
1696974600000|2023-10-10 21:50:00|40.71|38.11|40.67|38.07|40.71|38.11|40.67|38.07|0
1696974900000|2023-10-10 21:55:00|40.69|38.09|40.68|38.08|40.7|38.1|40.66|38.06|0
1696975200000|2023-10-10 22:00:00|40.83|38.23|40.68|38.08|40.89|38.29|40.68|38.08|0
1696975500000|2023-10-10 22:05:00|40.73|38.13|40.6|38|40.73|38.13|40.48|37.88|0
1696975800000|2023-10-10 22:10:00|40.56|37.96|40.64|38.04|40.64|38.04|40.56|37.96|0
1696976100000|2023-10-10 22:15:00|40.6|38|40.68|38.08|40.68|38.08|40.48|37.88|0
1696976400000|2023-10-10 22:20:00|40.72|38.12|40.72|38.12|40.74|38.14|40.68|38.08|0
1696976700000|2023-10-10 22:25:00|40.7|38.1|40.68|38.08|40.7|38.1|40.68|38.08|0
1696977000000|2023-10-10 22:30:00|40.72|38.12|40.8|38.2|40.8|38.2|40.68|38.08|0
1696977300000|2023-10-10 22:35:00|40.76|38.16|40.8|38.2|40.84|38.24|40.72|38.12|0
1696977600000|2023-10-10 22:40:00|40.84|38.24|40.8|38.2|40.89|38.29|40.8|38.2|0
1696977900000|2023-10-10 22:45:00|40.84|38.24|40.88|38.28|40.88|38.28|40.8|38.2|0
1696978200000|2023-10-10 22:50:00|40.86|38.26|40.8|38.2|40.88|38.28|40.76|38.16|0
1696978500000|2023-10-10 22:55:00|40.76|38.16|40.8|38.2|40.8|38.2|40.76|38.16|0
1696978800000|2023-10-10 23:00:00|40.84|38.24|40.84|38.24|40.88|38.28|40.8|38.2|0
1696979100000|2023-10-10 23:05:00|40.86|38.26|41.01|38.41|41.01|38.41|40.86|38.26|0
1696979400000|2023-10-10 23:10:00|40.96|38.36|41|38.4|41.01|38.41|40.92|38.32|0
1696979700000|2023-10-10 23:15:00|41.02|38.42|41.05|38.45|41.05|38.45|41|38.4|0
1696980000000|2023-10-10 23:20:00|41.04|38.44|41.04|38.44|41.13|38.53|41.04|38.44|0
1696980300000|2023-10-10 23:25:00|41.09|38.49|41|38.4|41.09|38.49|41|38.4|0
1696980600000|2023-10-10 23:30:00|41.04|38.44|41|38.4|41.08|38.48|41|38.4|0
1696980900000|2023-10-10 23:35:00|40.96|38.36|40.96|38.36|41|38.4|40.96|38.36|0
1696981200000|2023-10-10 23:40:00|41|38.4|41.04|38.44|41.04|38.44|40.96|38.36|0
1696981500000|2023-10-10 23:45:00|41.02|38.42|40.96|38.36|41.04|38.44|40.94|38.34|0
1696981800000|2023-10-10 23:50:00|40.92|38.32|41|38.4|41|38.4|40.92|38.32|0
1696982100000|2023-10-10 23:55:00|40.96|38.36|41|38.4|41.04|38.44|40.91|38.31|0
1696982400000|2023-10-11 00:00:00|40.96|38.36|41.29|38.69|41.41|38.81|40.96|38.36|0
1696982700000|2023-10-11 00:05:00|41.33|38.73|41.2|38.6|41.37|38.77|41.16|38.56|0
1696983000000|2023-10-11 00:10:00|41.25|38.65|41.29|38.69|41.29|38.69|41.16|38.56|0
1696983300000|2023-10-11 00:15:00|41.33|38.73|40.79|38.19|41.33|38.73|40.79|38.19|0
1696983600000|2023-10-11 00:20:00|40.83|38.23|41.12|38.52|41.12|38.52|40.83|38.23|0
1696983900000|2023-10-11 00:25:00|41.08|38.48|41.08|38.48|41.12|38.52|40.99|38.39|0
1696984200000|2023-10-11 00:30:00|41.03|38.43|41.06|38.66|41.27|38.87|40.85|38.43|0
1696984500000|2023-10-11 00:35:00|41.02|38.62|41.27|38.87|41.35|38.95|41.02|38.62|0
1696984800000|2023-10-11 00:40:00|41.22|38.82|41.18|38.78|41.27|38.87|41.14|38.74|0
1696985100000|2023-10-11 00:45:00|41.14|38.74|41.14|38.74|41.22|38.82|41.1|38.7|0
1696985400000|2023-10-11 00:50:00|41.1|38.7|40.85|38.45|41.14|38.74|40.85|38.45|0
1696985700000|2023-10-11 00:55:00|40.89|38.49|40.76|38.36|40.93|38.53|40.76|38.36|0
1696986000000|2023-10-11 01:00:00|40.68|38.28|40.76|38.36|40.85|38.45|40.62|38.22|0
1696986300000|2023-10-11 01:05:00|40.72|38.32|40.6|38.2|40.8|38.4|40.6|38.2|0
1696986600000|2023-10-11 01:10:00|40.64|38.24|40.76|38.36|40.8|38.4|40.64|38.24|0
1696986900000|2023-10-11 01:15:00|40.8|38.4|40.76|38.36|40.88|38.48|40.64|38.24|0
1696987200000|2023-10-11 01:20:00|40.8|38.4|40.59|38.19|40.84|38.44|40.43|38.03|0
1696987500000|2023-10-11 01:25:00|40.55|38.15|40.68|38.28|40.72|38.32|40.51|38.11|0
1696987800000|2023-10-11 01:30:00|40.59|38.19|40.67|38.27|40.67|38.27|40.43|38.03|0
1696988100000|2023-10-11 01:35:00|40.72|38.32|40.55|38.15|40.76|38.36|40.55|38.15|0
1696988400000|2023-10-11 01:40:00|40.57|38.17|40.8|38.4|40.84|38.44|40.55|38.15|0
1696988700000|2023-10-11 01:45:00|40.84|38.44|40.8|38.4|41.01|38.61|40.76|38.36|0
1696989000000|2023-10-11 01:50:00|40.76|38.36|40.75|38.35|40.88|38.48|40.71|38.31|0
1696989300000|2023-10-11 01:55:00|40.71|38.31|40.71|38.31|40.75|38.35|40.65|38.25|0
1696989600000|2023-10-11 02:00:00|40.67|38.27|40.63|38.23|40.79|38.39|40.57|38.17|0
1696989900000|2023-10-11 02:05:00|40.55|38.15|40.67|38.27|40.75|38.35|40.5|38.1|0
1696990200000|2023-10-11 02:10:00|40.71|38.31|40.79|38.39|40.92|38.52|40.71|38.31|0
1696990500000|2023-10-11 02:15:00|40.83|38.43|40.71|38.31|40.83|38.43|40.67|38.27|0
1696990800000|2023-10-11 02:20:00|40.75|38.35|40.73|38.33|40.75|38.35|40.58|38.18|0
1696991100000|2023-10-11 02:25:00|40.75|38.35|40.75|38.35|40.79|38.39|40.62|38.22|0
1696991400000|2023-10-11 02:30:00|40.73|38.33|40.91|38.51|40.91|38.51|40.71|38.31|0
1696991700000|2023-10-11 02:35:00|40.96|38.56|41.04|38.64|41.04|38.64|40.91|38.51|0
1696992000000|2023-10-11 02:40:00|41|38.6|41.08|38.68|41.12|38.72|40.95|38.55|0
1696992300000|2023-10-11 02:45:00|41.12|38.72|41.08|38.68|41.12|38.72|41.04|38.64|0
1696992600000|2023-10-11 02:50:00|41.12|38.72|41.12|38.72|41.16|38.76|41.04|38.64|0
1696992900000|2023-10-11 02:55:00|41.08|38.68|40.99|38.59|41.12|38.72|40.99|38.59|0
1696993200000|2023-10-11 03:00:00|41.03|38.63|41.03|38.63|41.08|38.68|40.91|38.51|0
1696993500000|2023-10-11 03:05:00|41.01|38.61|40.99|38.59|41.03|38.63|40.91|38.51|0
1696993800000|2023-10-11 03:10:00|41.03|38.63|40.95|38.55|41.03|38.63|40.91|38.51|0
1696994100000|2023-10-11 03:15:00|40.91|38.51|40.91|38.51|40.99|38.59|40.87|38.47|0
1696994400000|2023-10-11 03:20:00|40.87|38.47|40.95|38.55|40.95|38.55|40.82|38.42|0
1696994700000|2023-10-11 03:25:00|40.91|38.51|40.95|38.55|40.95|38.55|40.91|38.51|0
1696995000000|2023-10-11 03:30:00|40.92|38.52|41.03|38.63|41.11|38.71|40.92|38.52|0
1696995300000|2023-10-11 03:35:00|41.07|38.67|41.11|38.71|41.15|38.75|41.05|38.65|0
1696995600000|2023-10-11 03:40:00|41.15|38.75|41.11|38.71|41.2|38.8|41.11|38.71|0
1696995900000|2023-10-11 03:45:00|41.15|38.75|41.07|38.67|41.15|38.75|41.07|38.67|0
1696996200000|2023-10-11 03:50:00|41.03|38.63|40.94|38.54|41.11|38.71|40.94|38.54|0
1696996500000|2023-10-11 03:55:00|40.9|38.5|40.94|38.54|40.98|38.58|40.9|38.5|0
1696996800000|2023-10-11 04:00:00|40.98|38.58|40.98|38.58|41.07|38.67|40.98|38.58|0
1696997100000|2023-10-11 04:05:00|41.02|38.62|40.98|38.58|41.02|38.62|40.98|38.58|0
1696997400000|2023-10-11 04:10:00|40.94|38.54|40.98|38.58|41.02|38.62|40.94|38.54|0
1696997700000|2023-10-11 04:15:00|41.02|38.62|41.19|38.79|41.19|38.79|41.02|38.62|0
1696998000000|2023-10-11 04:20:00|41.15|38.75|41.1|38.7|41.19|38.79|41.1|38.7|0
1696998300000|2023-10-11 04:25:00|41.15|38.75|40.98|38.58|41.15|38.75|40.98|38.58|0
1696998600000|2023-10-11 04:30:00|40.94|38.54|40.89|38.49|40.98|38.58|40.81|38.41|0
1696998900000|2023-10-11 04:35:00|40.87|38.47|40.85|38.45|40.94|38.54|40.85|38.45|0
1696999200000|2023-10-11 04:40:00|40.83|38.43|40.85|38.45|40.89|38.49|40.77|38.37|0
1696999500000|2023-10-11 04:45:00|40.81|38.41|40.81|38.41|40.85|38.45|40.77|38.37|0
1696999800000|2023-10-11 04:50:00|40.85|38.45|40.81|38.41|40.85|38.45|40.81|38.41|0
1697000100000|2023-10-11 04:55:00|40.85|38.45|40.81|38.41|40.85|38.45|40.77|38.37|0
1697000400000|2023-10-11 05:00:00|40.77|38.37|40.89|38.49|40.93|38.53|40.77|38.37|0
1697000700000|2023-10-11 05:05:00|40.93|38.53|40.81|38.41|40.97|38.57|40.81|38.41|0
1697001000000|2023-10-11 05:10:00|40.76|38.36|40.85|38.45|40.85|38.45|40.74|38.34|0
1697001300000|2023-10-11 05:15:00|40.81|38.41|40.93|38.53|40.97|38.57|40.81|38.41|0
1697001600000|2023-10-11 05:20:00|40.97|38.57|40.93|38.53|40.97|38.57|40.85|38.45|0
1697001900000|2023-10-11 05:25:00|40.89|38.49|41.01|38.61|41.05|38.65|40.89|38.49|0
1697002200000|2023-10-11 05:30:00|40.97|38.57|41.01|38.61|41.09|38.69|40.97|38.57|0
1697002500000|2023-10-11 05:35:00|41.05|38.65|40.84|38.44|41.05|38.65|40.8|38.4|0
1697002800000|2023-10-11 05:40:00|40.8|38.4|40.72|38.32|40.8|38.4|40.59|38.19|0
1697003100000|2023-10-11 05:45:00|40.76|38.36|40.8|38.4|40.88|38.48|40.68|38.28|0
1697003400000|2023-10-11 05:50:00|40.76|38.36|40.76|38.36|40.76|38.36|40.67|38.27|0
1697003700000|2023-10-11 05:55:00|40.74|38.34|40.67|38.27|40.74|38.34|40.59|38.19|0
1697004000000|2023-10-11 06:00:00|40.69|38.29|40.47|38.07|40.69|38.29|40.43|38.03|0
1697004300000|2023-10-11 06:05:00|40.42|38.02|40.38|37.98|40.55|38.15|40.26|37.86|0
1697004600000|2023-10-11 06:10:00|40.42|38.02|40.59|38.19|40.63|38.23|40.3|37.9|0
1697004900000|2023-10-11 06:15:00|40.57|38.17|40.55|38.15|40.63|38.23|40.51|38.11|0
1697005200000|2023-10-11 06:20:00|40.51|38.11|40.42|38.02|40.71|38.31|40.38|37.98|0
1697005500000|2023-10-11 06:25:00|40.38|37.98|40.63|38.23|40.63|38.23|40.36|37.96|0
1697005800000|2023-10-11 06:30:00|40.59|38.19|40.63|38.23|40.75|38.35|40.5|38.1|0
1697006100000|2023-10-11 06:35:00|40.67|38.27|40.85|38.45|40.87|38.47|40.67|38.27|0
1697006400000|2023-10-11 06:40:00|40.87|38.47|40.96|38.56|41.04|38.64|40.87|38.47|0
1697006700000|2023-10-11 06:45:00|40.92|38.52|40.96|38.56|40.96|38.56|40.87|38.47|0
1697007000000|2023-10-11 06:50:00|40.91|38.51|40.83|38.43|40.91|38.51|40.83|38.43|0
1697007300000|2023-10-11 06:55:00|40.79|38.39|40.62|38.22|40.87|38.47|40.5|38.1|0
1697007600000|2023-10-11 07:00:00|40.66|38.26|40.87|38.47|41.12|38.72|40.6|38.2|0
1697007900000|2023-10-11 07:05:00|40.79|38.39|40.95|38.55|41.08|38.68|40.72|38.32|0
1697008200000|2023-10-11 07:10:00|40.91|38.51|41.2|38.8|41.2|38.8|40.66|38.26|0
1697008500000|2023-10-11 07:15:00|41.29|38.89|41.08|38.68|41.5|39.1|40.79|38.39|0
1697008800000|2023-10-11 07:20:00|41.12|38.72|41.45|39.05|41.58|39.18|41.03|38.63|0
1697009100000|2023-10-11 07:25:00|41.47|39.07|41.49|39.09|41.54|39.14|41.12|38.72|0
1697009400000|2023-10-11 07:30:00|41.54|39.14|41.62|39.22|41.75|39.35|41.49|39.09|0
1697009700000|2023-10-11 07:35:00|41.58|39.18|41.45|39.05|41.62|39.22|41.12|38.72|0
1697010000000|2023-10-11 07:40:00|41.49|39.09|40.99|38.59|42.06|39.66|40.87|38.47|0
1697010300000|2023-10-11 07:45:00|41.03|38.63|41.16|38.76|41.16|38.76|40.83|38.43|0
1697010600000|2023-10-11 07:50:00|41.12|38.72|40.24|37.84|41.12|38.72|40.22|37.82|0
1697010900000|2023-10-11 07:55:00|40.2|37.8|40.12|37.72|40.28|37.88|39.79|37.39|0
1697011200000|2023-10-11 08:00:00|40.04|37.64|40.53|38.13|40.61|38.21|40|37.6|0
1697011500000|2023-10-11 08:05:00|40.61|38.21|39.95|37.55|40.66|38.26|39.91|37.51|0
1697011800000|2023-10-11 08:10:00|40.03|37.63|40.39|37.99|40.72|38.32|39.95|37.55|0
1697012100000|2023-10-11 08:15:00|40.41|38.01|40.43|38.03|40.6|38.2|40.1|37.7|0
1697012400000|2023-10-11 08:20:00|40.39|37.99|40.16|37.76|40.68|38.28|40.14|37.74|0
1697012700000|2023-10-11 08:25:00|40.19|37.79|40.39|37.99|40.41|38.01|39.98|37.58|0
1697013000000|2023-10-11 08:30:00|40.35|37.95|40.43|38.03|40.47|38.07|40.1|37.7|0
1697013300000|2023-10-11 08:35:00|40.47|38.07|40.85|38.45|40.89|38.49|40.39|37.99|0
1697013600000|2023-10-11 08:40:00|40.8|38.4|40.8|38.4|41.1|38.7|40.72|38.32|0
1697013900000|2023-10-11 08:45:00|40.84|38.44|41.05|38.65|41.18|38.78|40.78|38.38|0
1697014200000|2023-10-11 08:50:00|41.01|38.61|41.3|38.9|41.39|38.99|41.01|38.61|0
1697014500000|2023-10-11 08:55:00|41.34|38.94|41.22|38.82|41.39|38.99|41.05|38.65|0
1697014800000|2023-10-11 09:00:00|41.18|38.78|41.22|38.82|41.43|39.03|41.05|38.65|0
1697015100000|2023-10-11 09:05:00|41.18|38.78|40.97|38.57|41.3|38.9|40.92|38.52|0
1697015400000|2023-10-11 09:10:00|40.94|38.54|41.22|38.82|41.38|38.98|40.76|38.36|0
1697015700000|2023-10-11 09:15:00|41.26|38.86|41.3|38.9|41.34|38.94|41.01|38.61|0
1697016000000|2023-10-11 09:20:00|41.26|38.86|41.21|38.81|41.3|38.9|41.05|38.65|0
1697016300000|2023-10-11 09:25:00|41.26|38.86|40.92|38.52|41.34|38.94|40.92|38.52|0
1697016600000|2023-10-11 09:30:00|40.96|38.56|41.21|38.81|41.36|38.96|40.92|38.52|0
1697016900000|2023-10-11 09:35:00|41.23|38.83|41.09|38.69|41.3|38.9|41.04|38.64|0
1697017200000|2023-10-11 09:40:00|41.13|38.73|41.46|39.06|41.46|39.06|41.09|38.69|0
1697017500000|2023-10-11 09:45:00|41.51|39.11|41.42|39.02|41.59|39.19|41.34|38.94|0
1697017800000|2023-10-11 09:50:00|41.46|39.06|41.55|39.15|41.59|39.19|41.42|39.02|0
1697018100000|2023-10-11 09:55:00|41.5|39.1|41.5|39.1|41.8|39.4|41.38|38.98|0
1697018400000|2023-10-11 10:00:00|41.55|39.15|41.69|39.29|41.84|39.44|41.46|39.06|0
1697018700000|2023-10-11 10:05:00|41.71|39.31|41.54|39.14|41.76|39.36|41.5|39.1|0
1697019000000|2023-10-11 10:10:00|41.5|39.1|41.33|38.93|41.63|39.23|41.29|38.89|0
1697019300000|2023-10-11 10:15:00|41.35|38.95|41.58|39.18|41.63|39.23|41.21|38.81|0
1697019600000|2023-10-11 10:20:00|41.56|39.16|41.58|39.18|41.63|39.23|41.37|38.97|0
1697019900000|2023-10-11 10:25:00|41.54|39.14|41.29|38.89|41.95|39.55|41.29|38.89|0
1697020200000|2023-10-11 10:30:00|41.33|38.93|41.2|38.8|41.5|39.1|41.16|38.76|0
1697020500000|2023-10-11 10:35:00|41.25|38.85|41.54|39.14|41.54|39.14|41.2|38.8|0
1697020800000|2023-10-11 10:40:00|41.5|39.1|41.67|39.27|41.67|39.27|41.41|39.01|0
1697021100000|2023-10-11 10:45:00|41.71|39.31|40.6|38.2|41.71|39.31|40.51|38.11|0
1697021400000|2023-10-11 10:50:00|40.55|38.15|41.15|38.75|41.15|38.75|40.43|38.03|0
1697021700000|2023-10-11 10:55:00|41.19|38.79|41.06|38.66|41.19|38.79|41.02|38.62|0
1697022000000|2023-10-11 11:00:00|41.11|38.71|41.49|39.09|41.49|39.09|41.11|38.71|0
1697022300000|2023-10-11 11:05:00|41.44|39.04|41.74|39.34|41.83|39.43|41.4|39|0
1697022600000|2023-10-11 11:10:00|41.7|39.3|41.78|39.38|41.82|39.42|41.61|39.21|0
1697022900000|2023-10-11 11:15:00|41.74|39.34|41.74|39.34|41.82|39.42|41.65|39.25|0
1697023200000|2023-10-11 11:20:00|41.7|39.3|41.82|39.42|41.82|39.42|41.7|39.3|0
1697023500000|2023-10-11 11:25:00|41.78|39.38|41.78|39.38|41.82|39.42|41.61|39.21|0
1697023800000|2023-10-11 11:30:00|41.74|39.34|43.23|40.83|43.23|40.83|41.57|39.17|0
1697024100000|2023-10-11 11:35:00|42.56|40.16|42.17|39.77|42.56|40.16|42.17|39.77|0
1697024400000|2023-10-11 11:40:00|42.13|39.73|41.87|39.47|42.13|39.73|41.7|39.3|0
1697024700000|2023-10-11 11:45:00|41.83|39.43|42.12|39.72|42.21|39.81|41.78|39.38|0
1697025000000|2023-10-11 11:50:00|42.17|39.77|42.21|39.81|42.21|39.81|41.95|39.55|0
1697025300000|2023-10-11 11:55:00|42.17|39.77|42.18|39.78|42.27|39.87|42|39.6|0
1697025600000|2023-10-11 12:00:00|42.14|39.74|41.92|39.52|42.22|39.82|41.75|39.35|0
1697025900000|2023-10-11 12:05:00|41.94|39.54|42.26|39.86|42.31|39.91|41.75|39.35|0
1697026200000|2023-10-11 12:10:00|42.22|39.82|42.14|39.74|42.26|39.86|41.92|39.52|0
1697026500000|2023-10-11 12:15:00|42.18|39.78|41.96|39.56|42.18|39.78|41.79|39.39|0
1697026800000|2023-10-11 12:20:00|41.92|39.52|42.18|39.78|42.35|39.95|41.84|39.44|0
1697027100000|2023-10-11 12:25:00|42.13|39.73|42.07|39.67|42.18|39.78|41.75|39.35|0
1697027400000|2023-10-11 12:30:00|42.09|39.69|42.07|39.67|42.39|39.99|40.42|38.02|0
1697027700000|2023-10-11 12:35:00|42.2|39.8|41.73|39.33|43.15|40.75|41.73|39.33|0
1697028000000|2023-10-11 12:40:00|41.78|39.38|42.2|39.8|42.2|39.8|41.48|39.08|0
1697028300000|2023-10-11 12:45:00|42.24|39.84|42.5|40.1|42.58|40.18|41.97|39.57|0
1697028600000|2023-10-11 12:50:00|42.46|40.06|42.71|40.31|42.89|40.49|42.24|39.84|0
1697028900000|2023-10-11 12:55:00|42.67|40.27|43.27|40.87|43.27|40.87|42.58|40.18|0
1697029200000|2023-10-11 13:00:00|43.23|40.83|43.32|40.92|43.67|41.27|42.45|40.05|0
1697029500000|2023-10-11 13:05:00|43.36|40.96|43.1|40.7|43.67|41.27|43.01|40.61|0
1697029800000|2023-10-11 13:10:00|43.06|40.66|42.45|40.05|43.14|40.74|42.41|40.01|0
1697030100000|2023-10-11 13:15:00|42.37|39.97|42.45|40.05|42.58|40.18|42.11|39.71|0
1697030400000|2023-10-11 13:20:00|42.41|40.01|42.28|39.88|42.49|40.09|42.15|39.75|0
1697030700000|2023-10-11 13:25:00|42.32|39.92|42.41|40.01|42.75|40.35|42.28|39.88|0
1697031000000|2023-10-11 13:30:00|42.49|40.09|43.31|40.91|43.71|41.31|42.49|40.09|0
1697031300000|2023-10-11 13:35:00|43.44|41.04|43.22|40.82|43.75|41.35|42.79|40.39|0
1697031600000|2023-10-11 13:40:00|43.31|40.91|42.21|39.81|43.44|41.04|42.12|39.72|0
1697031900000|2023-10-11 13:45:00|42.25|39.85|42.46|40.06|42.94|40.54|42.14|39.74|0
1697032200000|2023-10-11 13:50:00|42.42|40.02|41.27|38.87|42.55|40.15|41.19|38.79|0
1697032500000|2023-10-11 13:55:00|41.31|38.91|41.44|39.04|41.52|39.12|41.27|38.87|0
1697032800000|2023-10-11 14:00:00|41.48|39.08|41.06|38.66|41.48|39.08|40.85|38.45|0
1697033100000|2023-10-11 14:05:00|41.1|38.7|41.04|38.64|41.51|39.11|40.88|38.48|0
1697033400000|2023-10-11 14:10:00|41.09|38.69|40.13|37.73|41.13|38.73|40.13|37.73|0
1697033700000|2023-10-11 14:15:00|40.09|37.69|40.13|37.73|40.5|38.1|39.92|37.52|0
1697034000000|2023-10-11 14:20:00|40.09|37.69|40.46|38.06|40.71|38.31|40.09|37.69|0
1697034300000|2023-10-11 14:25:00|40.35|37.95|40.46|38.06|40.5|38.1|40|37.6|0
1697034600000|2023-10-11 14:30:00|40.5|38.1|40.71|38.31|40.71|38.31|40.09|37.69|0
1697034900000|2023-10-11 14:35:00|40.66|38.26|40.1|37.7|40.75|38.35|39.58|37.18|0
1697035200000|2023-10-11 14:40:00|40.06|37.66|39.77|37.37|40.18|37.78|39.52|37.12|0
1697035500000|2023-10-11 14:45:00|39.89|37.49|39.48|37.08|39.89|37.49|39.08|36.68|0
1697035800000|2023-10-11 14:50:00|39.62|37.22|40.55|38.15|40.76|38.36|39.62|37.22|0
1697036100000|2023-10-11 14:55:00|40.51|38.11|40.72|38.32|40.76|38.36|40.39|37.99|0
1697036400000|2023-10-11 15:00:00|40.68|38.28|40.68|38.28|41.26|38.86|40.55|38.15|0
1697036700000|2023-10-11 15:05:00|40.72|38.32|40.76|38.36|41.05|38.65|40.63|38.23|0
1697037000000|2023-10-11 15:10:00|40.8|38.4|40.3|37.9|41.01|38.61|40.22|37.82|0
1697037300000|2023-10-11 15:15:00|40.26|37.86|38.99|36.59|40.26|37.86|38.75|36.35|0
1697037600000|2023-10-11 15:20:00|38.91|36.51|39.22|36.82|39.3|36.9|38.75|36.35|0
1697037900000|2023-10-11 15:25:00|39.17|36.77|38.79|36.39|39.3|36.9|38.73|36.33|0
1697038200000|2023-10-11 15:30:00|38.81|36.41|39.13|36.73|39.25|36.85|38.77|36.37|0
1697038500000|2023-10-11 15:35:00|39.09|36.69|38.93|36.53|39.17|36.77|38.69|36.29|0
1697038800000|2023-10-11 15:40:00|38.97|36.57|38.53|36.13|38.97|36.57|38.49|36.09|0
1697039100000|2023-10-11 15:45:00|38.57|36.17|39.05|36.65|39.33|36.93|38.57|36.17|0
1697039400000|2023-10-11 15:50:00|39.09|36.69|39.29|36.89|39.74|37.34|39.01|36.61|0
1697039700000|2023-10-11 15:55:00|39.25|36.85|38.81|36.41|39.29|36.89|38.81|36.41|0
1697040000000|2023-10-11 16:00:00|38.85|36.45|38.72|36.32|38.85|36.45|38.52|36.12|0
1697040300000|2023-10-11 16:05:00|38.68|36.28|38.84|36.44|38.97|36.57|38.24|35.84|0
1697040600000|2023-10-11 16:10:00|38.88|36.48|38.32|35.92|38.88|36.48|38.32|35.92|0
1697040900000|2023-10-11 16:15:00|38.28|35.88|39.33|36.93|39.37|36.97|38|35.6|0
1697041200000|2023-10-11 16:20:00|39.37|36.97|39.17|36.77|39.37|36.97|39.05|36.65|0
1697041500000|2023-10-11 16:25:00|39.21|36.81|39.25|36.85|39.37|36.97|38.93|36.53|0
1697041800000|2023-10-11 16:30:00|39.17|36.77|39.29|36.89|39.69|37.29|39.17|36.77|0
1697042100000|2023-10-11 16:35:00|39.33|36.93|39.73|37.33|39.85|37.45|39.17|36.77|0
1697042400000|2023-10-11 16:40:00|39.77|37.37|39.49|37.09|39.93|37.53|39.45|37.05|0
1697042700000|2023-10-11 16:45:00|39.45|37.05|39.45|37.05|39.57|37.17|39.24|36.84|0
1697043000000|2023-10-11 16:50:00|39.49|37.09|39|36.6|39.61|37.21|38.76|36.36|0
1697043300000|2023-10-11 16:55:00|39.04|36.64|39.32|36.92|40.61|38.21|38.8|36.4|0
1697043600000|2023-10-11 17:00:00|39.28|36.88|38.88|36.48|39.52|37.12|38.84|36.44|0
1697043900000|2023-10-11 17:05:00|38.92|36.52|39.36|36.96|39.36|36.96|38.88|36.48|0
1697044200000|2023-10-11 17:10:00|39.32|36.92|39.56|37.16|39.56|37.16|39.24|36.84|0
1697044500000|2023-10-11 17:15:00|39.52|37.12|38.28|35.88|39.6|37.2|38.08|35.68|0
1697044800000|2023-10-11 17:20:00|38.24|35.84|38.47|36.07|38.71|36.31|38.08|35.68|0
1697045100000|2023-10-11 17:25:00|38.39|35.99|38.59|36.19|38.75|36.35|38.31|35.91|0
1697045400000|2023-10-11 17:30:00|38.55|36.15|38.08|35.68|38.55|36.15|38.08|35.68|0
1697045700000|2023-10-11 17:35:00|38.04|35.64|39|36.6|39.32|36.92|37.76|35.36|0
1697046000000|2023-10-11 17:40:00|38.96|36.56|39.16|36.76|39.28|36.88|38.96|36.56|0
1697046300000|2023-10-11 17:45:00|39.12|36.72|38.96|36.56|39.32|36.92|38.84|36.44|0
1697046600000|2023-10-11 17:50:00|39|36.6|39.76|37.36|39.76|37.36|39|36.6|0
1697046900000|2023-10-11 17:55:00|39.72|37.32|39.86|37.46|40.01|37.61|39.56|37.16|0
1697047200000|2023-10-11 18:00:00|39.88|37.48|39.35|36.95|40.89|38.49|39.31|36.91|0
1697047500000|2023-10-11 18:05:00|39.31|36.91|39.31|36.91|39.75|37.35|39.27|36.87|0
1697047800000|2023-10-11 18:10:00|39.27|36.87|39.47|37.07|39.87|37.47|39.1|36.7|0
1697048100000|2023-10-11 18:15:00|39.55|37.15|39.79|37.39|40.2|37.8|39.55|37.15|0
1697048400000|2023-10-11 18:20:00|39.75|37.35|41.03|38.63|41.07|38.67|39.75|37.35|0
1697048700000|2023-10-11 18:25:00|40.94|38.54|40.36|37.96|41.53|39.13|40.32|37.92|0
1697049000000|2023-10-11 18:30:00|40.4|38|40.82|38.42|41.03|38.63|40.36|37.96|0
1697049300000|2023-10-11 18:35:00|40.9|38.5|40.65|38.25|41.15|38.75|40.65|38.25|0
1697049600000|2023-10-11 18:40:00|40.61|38.21|41.07|38.67|41.19|38.79|40.53|38.13|0
1697049900000|2023-10-11 18:45:00|41.02|38.62|41.15|38.75|41.4|39|40.73|38.33|0
1697050200000|2023-10-11 18:50:00|41.11|38.71|41.4|39|41.48|39.08|40.9|38.5|0
1697050500000|2023-10-11 18:55:00|41.36|38.96|41.11|38.71|41.53|39.13|40.81|38.41|0
1697050800000|2023-10-11 19:00:00|41.06|38.66|41.48|39.08|41.74|39.34|40.98|38.58|0
1697051100000|2023-10-11 19:05:00|41.44|39.04|41.4|39|41.44|39.04|40.94|38.54|0
1697051400000|2023-10-11 19:10:00|41.44|39.04|41.15|38.75|41.61|39.21|41.1|38.7|0
1697051700000|2023-10-11 19:15:00|41.1|38.7|40.19|37.79|41.3|38.9|39.82|37.42|0
1697052000000|2023-10-11 19:20:00|40.15|37.75|40.35|37.95|40.35|37.95|39.9|37.5|0
1697052300000|2023-10-11 19:25:00|40.31|37.91|40.6|38.2|40.81|38.41|40.06|37.66|0
1697052600000|2023-10-11 19:30:00|40.52|38.12|40.81|38.41|40.89|38.49|40.44|38.04|0
1697052900000|2023-10-11 19:35:00|40.77|38.37|41.4|39|41.53|39.13|40.56|38.16|0
1697053200000|2023-10-11 19:40:00|41.48|39.08|40.99|38.59|41.9|39.5|40.53|38.13|0
1697053500000|2023-10-11 19:45:00|40.95|38.55|41.16|38.76|41.58|39.18|40.95|38.55|0
1697053800000|2023-10-11 19:50:00|41.2|38.8|41.45|39.05|41.54|39.14|41.16|38.76|0
1697054100000|2023-10-11 19:55:00|41.41|39.01|41.45|39.05|41.83|39.43|41.24|38.84|0
1697054400000|2023-10-11 20:00:00|41.49|39.09|42.39|39.99|42.61|40.21|41.41|39.01|0
1697054700000|2023-10-11 20:05:00|42.35|39.95|41.63|39.23|42.86|40.46|41.41|39.01|0
1697055000000|2023-10-11 20:10:00|41.65|39.25|41.8|39.4|41.84|39.44|41.58|39.18|0
1697055300000|2023-10-11 20:15:00|41.98|39.38|41.98|39.38|42.07|39.47|41.9|39.3|0
1697055600000|2023-10-11 20:20:00|41.94|39.34|41.94|39.34|41.94|39.34|41.77|39.17|0
1697055900000|2023-10-11 20:25:00|41.98|39.38|41.85|39.25|41.98|39.38|41.81|39.21|0
1697056200000|2023-10-11 20:30:00|41.9|39.3|41.81|39.21|41.94|39.34|41.77|39.17|0
1697056500000|2023-10-11 20:35:00|41.85|39.25|41.89|39.29|41.89|39.29|41.81|39.21|0
1697056800000|2023-10-11 20:40:00|41.94|39.34|41.98|39.38|42.02|39.42|41.89|39.29|0
1697057100000|2023-10-11 20:45:00|41.94|39.34|41.98|39.38|41.98|39.38|41.94|39.34|0
1697057400000|2023-10-11 20:50:00|42.02|39.42|42.15|39.55|42.15|39.55|42.02|39.42|0
1697057700000|2023-10-11 20:55:00|42.11|39.51|42.13|39.53|42.24|39.64|42.11|39.51|0
1697058000000|2023-10-11 21:00:00|42.15|39.55|42.13|39.53|42.18|39.58|42.1|39.5|0
1697058300000|2023-10-11 21:05:00|42.12|39.52|42.13|39.53|42.16|39.56|42.11|39.51|0
1697058600000|2023-10-11 21:10:00|42.11|39.51|42.09|39.49|42.13|39.53|42.09|39.49|0
1697058900000|2023-10-11 21:15:00|42.06|39.46|42.06|39.46|42.1|39.5|42.04|39.44|0
1697059200000|2023-10-11 21:20:00|42.05|39.45|41.99|39.39|42.05|39.45|41.95|39.35|0
1697059500000|2023-10-11 21:25:00|41.98|39.38|41.99|39.39|42|39.4|41.93|39.33|0
1697059800000|2023-10-11 21:30:00|41.98|39.38|42|39.4|42.02|39.42|41.93|39.33|0
1697060100000|2023-10-11 21:35:00|41.98|39.38|42|39.4|42.02|39.42|41.98|39.38|0
1697060400000|2023-10-11 21:40:00|41.99|39.39|42|39.4|42|39.4|41.99|39.39|0
1697060700000|2023-10-11 21:45:00|41.97|39.37|41.99|39.39|42.03|39.43|41.95|39.35|0
1697061000000|2023-10-11 21:50:00|41.98|39.38|41.99|39.39|42.01|39.41|41.98|39.38|0
1697061300000|2023-10-11 21:55:00|41.98|39.38|41.99|39.39|42|39.4|41.98|39.38|0
1697061600000|2023-10-11 22:00:00|41.95|39.35|41.71|39.11|41.95|39.35|41.62|39.02|0
1697061900000|2023-10-11 22:05:00|41.73|39.13|41.67|39.07|41.75|39.15|41.62|39.02|0
1697062200000|2023-10-11 22:10:00|41.69|39.09|41.62|39.02|41.71|39.11|41.62|39.02|0
1697062500000|2023-10-11 22:15:00|41.58|38.98|41.49|38.89|41.62|39.02|41.49|38.89|0
1697062800000|2023-10-11 22:20:00|41.54|38.94|41.62|39.02|41.62|39.02|41.53|38.93|0
1697063100000|2023-10-11 22:25:00|41.58|38.98|41.62|39.02|41.62|39.02|41.58|38.98|0
1697063400000|2023-10-11 22:30:00|41.66|39.06|41.75|39.15|41.75|39.15|41.62|39.02|0
1697063700000|2023-10-11 22:35:00|41.7|39.1|41.75|39.15|41.75|39.15|41.7|39.1|0
1697064000000|2023-10-11 22:40:00|41.7|39.1|41.7|39.1|41.75|39.15|41.7|39.1|0
1697064300000|2023-10-11 22:45:00|41.72|39.12|41.79|39.19|41.81|39.21|41.7|39.1|0
1697064600000|2023-10-11 22:50:00|41.77|39.17|41.79|39.19|41.79|39.19|41.74|39.14|0
1697064900000|2023-10-11 22:55:00|41.83|39.23|41.87|39.27|41.92|39.32|41.79|39.19|0
1697065200000|2023-10-11 23:00:00|41.91|39.31|41.83|39.23|41.96|39.36|41.79|39.19|0
1697065500000|2023-10-11 23:05:00|41.85|39.25|41.83|39.23|41.91|39.31|41.83|39.23|0
1697065800000|2023-10-11 23:10:00|41.78|39.18|41.83|39.23|41.83|39.23|41.78|39.18|0
1697066100000|2023-10-11 23:15:00|41.87|39.27|41.87|39.27|41.91|39.31|41.83|39.23|0
1697066400000|2023-10-11 23:20:00|41.83|39.23|41.87|39.27|41.87|39.27|41.83|39.23|0
1697066700000|2023-10-11 23:25:00|41.91|39.31|42.08|39.48|42.17|39.57|41.87|39.27|0
1697067000000|2023-10-11 23:30:00|42.13|39.53|42.21|39.61|42.21|39.61|42.08|39.48|0
1697067300000|2023-10-11 23:35:00|42.17|39.57|42.1|39.5|42.21|39.61|42.08|39.48|0
1697067600000|2023-10-11 23:40:00|42.08|39.48|42.08|39.48|42.12|39.52|42.04|39.44|0
1697067900000|2023-10-11 23:45:00|42.04|39.44|42.12|39.52|42.17|39.57|42.04|39.44|0
1697068200000|2023-10-11 23:50:00|42.14|39.54|42.21|39.61|42.21|39.61|42.12|39.52|0
1697068500000|2023-10-11 23:55:00|42.17|39.57|42.21|39.61|42.21|39.61|42.12|39.52|0
1697068800000|2023-10-12 00:00:00|42.16|39.56|42.12|39.52|42.21|39.61|42.03|39.43|0
1697069100000|2023-10-12 00:05:00|42.08|39.48|42.51|39.91|42.64|40.04|42.08|39.48|0
1697069400000|2023-10-12 00:10:00|42.55|39.95|42.29|39.69|42.55|39.95|42.12|39.52|0
1697069700000|2023-10-12 00:15:00|42.25|39.65|42.07|39.47|42.29|39.69|42.07|39.47|0
1697070000000|2023-10-12 00:20:00|42.12|39.52|42.12|39.52|42.2|39.6|42.07|39.47|0
1697070300000|2023-10-12 00:25:00|42.07|39.47|42.12|39.52|42.16|39.56|41.99|39.39|0
1697070600000|2023-10-12 00:30:00|42.02|39.62|42.28|39.88|42.41|40.01|42.02|39.62|0
1697070900000|2023-10-12 00:35:00|42.32|39.92|42.23|39.83|42.36|39.96|42.19|39.79|0
1697071200000|2023-10-12 00:40:00|42.28|39.88|42.4|40|42.4|40|42.19|39.79|0
1697071500000|2023-10-12 00:45:00|42.45|40.05|42.71|40.31|42.75|40.35|42.45|40.05|0
1697071800000|2023-10-12 00:50:00|42.69|40.29|42.45|40.05|42.69|40.29|42.36|39.96|0
1697072100000|2023-10-12 00:55:00|42.4|40|42.66|40.26|42.66|40.26|42.4|40|0
1697072400000|2023-10-12 01:00:00|42.62|40.22|42.49|40.09|42.66|40.26|42.4|40|0
1697072700000|2023-10-12 01:05:00|42.44|40.04|42.44|40.04|42.53|40.13|42.4|40|0
1697073000000|2023-10-12 01:10:00|42.49|40.09|42.4|40|42.49|40.09|42.36|39.96|0
1697073300000|2023-10-12 01:15:00|42.44|40.04|42.53|40.13|42.75|40.35|42.44|40.04|0
1697073600000|2023-10-12 01:20:00|42.49|40.09|42.57|40.17|42.68|40.28|42.49|40.09|0
1697073900000|2023-10-12 01:25:00|42.62|40.22|42.62|40.22|42.7|40.3|42.53|40.13|0
1697074200000|2023-10-12 01:30:00|42.53|40.13|42.66|40.26|42.66|40.26|42.44|40.04|0
1697074500000|2023-10-12 01:35:00|42.7|40.3|42.61|40.21|42.79|40.39|42.57|40.17|0
1697074800000|2023-10-12 01:40:00|42.66|40.26|42.74|40.34|42.79|40.39|42.57|40.17|0
1697075100000|2023-10-12 01:45:00|42.79|40.39|42.61|40.21|42.83|40.43|42.52|40.12|0
1697075400000|2023-10-12 01:50:00|42.57|40.17|42.74|40.34|42.79|40.39|42.57|40.17|0
1697075700000|2023-10-12 01:55:00|42.79|40.39|42.52|40.12|42.79|40.39|42.52|40.12|0
1697076000000|2023-10-12 02:00:00|42.48|40.08|42.52|40.12|42.65|40.25|42.48|40.08|0
1697076300000|2023-10-12 02:05:00|42.57|40.17|42.43|40.03|42.57|40.17|42.43|40.03|0
1697076600000|2023-10-12 02:10:00|42.48|40.08|42.35|39.95|42.56|40.16|42.35|39.95|0
1697076900000|2023-10-12 02:15:00|42.39|39.99|42.48|40.08|42.52|40.12|42.39|39.99|0
1697077200000|2023-10-12 02:20:00|42.43|40.03|42.52|40.12|42.61|40.21|42.43|40.03|0
1697077500000|2023-10-12 02:25:00|42.48|40.08|42.39|39.99|42.52|40.12|42.39|39.99|0
1697077800000|2023-10-12 02:30:00|42.43|40.03|42.47|40.07|42.56|40.16|42.39|39.99|0
1697078100000|2023-10-12 02:35:00|42.43|40.03|42.43|40.03|42.52|40.12|42.34|39.94|0
1697078400000|2023-10-12 02:40:00|42.39|39.99|42.25|39.85|42.47|40.07|42.25|39.85|0
1697078700000|2023-10-12 02:45:00|42.3|39.9|42.3|39.9|42.39|39.99|42.3|39.9|0
1697079000000|2023-10-12 02:50:00|42.34|39.94|42.34|39.94|42.38|39.98|42.3|39.9|0
1697079300000|2023-10-12 02:55:00|42.36|39.96|42.38|39.98|42.47|40.07|42.34|39.94|0
1697079600000|2023-10-12 03:00:00|42.43|40.03|42.51|40.11|42.51|40.11|42.43|40.03|0
1697079900000|2023-10-12 03:05:00|42.56|40.16|42.51|40.11|42.6|40.2|42.47|40.07|0
1697080200000|2023-10-12 03:10:00|42.56|40.16|42.51|40.11|42.56|40.16|42.51|40.11|0
1697080500000|2023-10-12 03:15:00|42.55|40.15|42.47|40.07|42.6|40.2|42.47|40.07|0
1697080800000|2023-10-12 03:20:00|42.51|40.11|42.51|40.11|42.55|40.15|42.42|40.02|0
1697081100000|2023-10-12 03:25:00|42.55|40.15|42.42|40.02|42.55|40.15|42.42|40.02|0
1697081400000|2023-10-12 03:30:00|42.46|40.06|42.55|40.15|42.6|40.2|42.46|40.06|0
1697081700000|2023-10-12 03:35:00|42.59|40.19|42.51|40.11|42.68|40.28|42.51|40.11|0
1697082000000|2023-10-12 03:40:00|42.55|40.15|42.64|40.24|42.68|40.28|42.55|40.15|0
1697082300000|2023-10-12 03:45:00|42.68|40.28|42.64|40.24|42.72|40.32|42.64|40.24|0
1697082600000|2023-10-12 03:50:00|42.68|40.28|42.68|40.28|42.72|40.32|42.68|40.28|0
1697082900000|2023-10-12 03:55:00|42.7|40.3|42.81|40.41|42.81|40.41|42.7|40.3|0
1697083200000|2023-10-12 04:00:00|42.77|40.37|42.76|40.36|42.77|40.37|42.72|40.32|0
1697083500000|2023-10-12 04:05:00|42.72|40.32|42.85|40.45|42.85|40.45|42.72|40.32|0
1697083800000|2023-10-12 04:10:00|42.9|40.5|42.85|40.45|42.9|40.5|42.81|40.41|0
1697084100000|2023-10-12 04:15:00|42.89|40.49|42.89|40.49|42.94|40.54|42.85|40.45|0
1697084400000|2023-10-12 04:20:00|42.94|40.54|42.94|40.54|42.94|40.54|42.89|40.49|0
1697084700000|2023-10-12 04:25:00|42.89|40.49|42.8|40.4|42.89|40.49|42.8|40.4|0
1697085000000|2023-10-12 04:30:00|42.76|40.36|42.8|40.4|42.8|40.4|42.76|40.36|0
1697085300000|2023-10-12 04:35:00|42.85|40.45|42.8|40.4|42.85|40.45|42.8|40.4|0
1697085600000|2023-10-12 04:40:00|42.85|40.45|42.85|40.45|42.87|40.47|42.85|40.45|0
1697085900000|2023-10-12 04:45:00|42.89|40.49|43.02|40.62|43.02|40.62|42.85|40.45|0
1697086200000|2023-10-12 04:50:00|42.98|40.58|42.93|40.53|43.02|40.62|42.89|40.49|0
1697086500000|2023-10-12 04:55:00|42.98|40.58|43.02|40.62|43.02|40.62|42.93|40.53|0
1697086800000|2023-10-12 05:00:00|42.98|40.58|43.02|40.62|43.02|40.62|42.93|40.53|0
1697087100000|2023-10-12 05:05:00|43.04|40.64|42.8|40.4|43.06|40.66|42.8|40.4|0
1697087400000|2023-10-12 05:10:00|42.84|40.44|42.84|40.44|42.89|40.49|42.8|40.4|0
1697087700000|2023-10-12 05:15:00|42.8|40.4|42.8|40.4|42.84|40.44|42.71|40.31|0
1697088000000|2023-10-12 05:20:00|42.77|40.37|42.71|40.31|42.8|40.4|42.66|40.26|0
1697088300000|2023-10-12 05:25:00|42.66|40.26|42.71|40.31|42.75|40.35|42.62|40.22|0
1697088600000|2023-10-12 05:30:00|42.75|40.35|42.71|40.31|42.79|40.39|42.71|40.31|0
1697088900000|2023-10-12 05:35:00|42.75|40.35|42.88|40.48|42.97|40.57|42.75|40.35|0
1697089200000|2023-10-12 05:40:00|42.84|40.44|42.97|40.57|42.97|40.57|42.79|40.39|0
1697089500000|2023-10-12 05:45:00|42.92|40.52|42.88|40.48|42.97|40.57|42.86|40.46|0
1697089800000|2023-10-12 05:50:00|42.84|40.44|42.79|40.39|42.84|40.44|42.75|40.35|0
1697090100000|2023-10-12 05:55:00|42.75|40.35|42.92|40.52|42.92|40.52|42.7|40.3|0
1697090400000|2023-10-12 06:00:00|42.88|40.48|43.32|40.92|43.54|41.14|42.83|40.43|0
1697090700000|2023-10-12 06:05:00|43.36|40.96|43.58|41.18|43.58|41.18|43.23|40.83|0
1697091000000|2023-10-12 06:10:00|43.54|41.14|43.49|41.09|43.54|41.14|43.32|40.92|0
1697091300000|2023-10-12 06:15:00|43.54|41.14|43.54|41.14|43.63|41.23|43.54|41.14|0
1697091600000|2023-10-12 06:20:00|43.49|41.09|43.31|40.91|43.49|41.09|43.31|40.91|0
1697091900000|2023-10-12 06:25:00|43.27|40.87|43.36|40.96|43.49|41.09|43.27|40.87|0
1697092200000|2023-10-12 06:30:00|43.31|40.91|43.31|40.91|43.31|40.91|43.14|40.74|0
1697092500000|2023-10-12 06:35:00|43.27|40.87|43.71|41.31|43.76|41.36|43.27|40.87|0
1697092800000|2023-10-12 06:40:00|43.67|41.27|43.58|41.18|43.71|41.31|43.53|41.13|0
1697093100000|2023-10-12 06:45:00|43.49|41.09|43.62|41.22|43.66|41.26|43.4|41|0
1697093400000|2023-10-12 06:50:00|43.66|41.26|43.57|41.17|43.66|41.26|43.53|41.13|0
1697093700000|2023-10-12 06:55:00|43.62|41.22|43.66|41.26|43.8|41.4|43.57|41.17|0
1697094000000|2023-10-12 07:00:00|43.57|41.17|43.09|40.69|43.57|41.17|43.04|40.64|0
1697094300000|2023-10-12 07:05:00|43.13|40.73|43.13|40.73|43.4|41|43|40.6|0
1697094600000|2023-10-12 07:10:00|43.17|40.77|43|40.6|43.33|40.93|42.95|40.55|0
1697094900000|2023-10-12 07:15:00|42.95|40.55|43.08|40.68|43.13|40.73|42.78|40.38|0
1697095200000|2023-10-12 07:20:00|43.04|40.64|42.78|40.38|43.04|40.64|42.73|40.33|0
1697095500000|2023-10-12 07:25:00|42.73|40.33|42.38|39.98|42.91|40.51|42.34|39.94|0
1697095800000|2023-10-12 07:30:00|42.43|40.03|42.43|40.03|42.82|40.42|42.34|39.94|0
1697096100000|2023-10-12 07:35:00|42.38|39.98|42.6|40.2|42.69|40.29|42.29|39.89|0
1697096400000|2023-10-12 07:40:00|42.64|40.24|42.42|40.02|42.69|40.29|42.34|39.94|0
1697096700000|2023-10-12 07:45:00|42.44|40.04|42.29|39.89|42.51|40.11|42.25|39.85|0
1697097000000|2023-10-12 07:50:00|42.34|39.94|42.2|39.8|42.42|40.02|42.2|39.8|0
1697097300000|2023-10-12 07:55:00|42.25|39.85|42.66|40.26|42.75|40.35|41.51|39.11|0
1697097600000|2023-10-12 08:00:00|42.71|40.31|42.57|40.17|42.75|40.35|42.44|40.04|0
1697097900000|2023-10-12 08:05:00|42.53|40.13|42.75|40.35|42.79|40.39|42.49|40.09|0
1697098200000|2023-10-12 08:10:00|42.7|40.3|42.7|40.3|42.79|40.39|42.53|40.13|0
1697098500000|2023-10-12 08:15:00|42.66|40.26|43.01|40.61|43.05|40.65|42.62|40.22|0
1697098800000|2023-10-12 08:20:00|42.97|40.57|42.88|40.48|43.05|40.65|42.88|40.48|0
1697099100000|2023-10-12 08:25:00|42.92|40.52|42.92|40.52|42.97|40.57|42.79|40.39|0
1697099400000|2023-10-12 08:30:00|42.96|40.56|42.96|40.56|43.05|40.65|42.83|40.43|0
1697099700000|2023-10-12 08:35:00|42.92|40.52|42.96|40.56|43.05|40.65|42.74|40.34|0
1697100000000|2023-10-12 08:40:00|43.01|40.61|43.05|40.65|43.05|40.65|42.96|40.56|0
1697100300000|2023-10-12 08:45:00|43.03|40.63|42.92|40.52|43.27|40.87|42.87|40.47|0
1697100600000|2023-10-12 08:50:00|42.96|40.56|43.36|40.96|43.4|41|42.87|40.47|0
1697100900000|2023-10-12 08:55:00|43.4|41|43.67|41.27|43.69|41.29|43.36|40.96|0
1697101200000|2023-10-12 09:00:00|43.71|41.31|43.58|41.18|43.71|41.31|43.49|41.09|0
1697101500000|2023-10-12 09:05:00|43.6|41.2|43.75|41.35|43.8|41.4|43.6|41.2|0
1697101800000|2023-10-12 09:10:00|43.8|41.4|43.62|41.22|43.8|41.4|43.44|41.04|0
1697102100000|2023-10-12 09:15:00|43.57|41.17|43.66|41.26|43.75|41.35|43.57|41.17|0
1697102400000|2023-10-12 09:20:00|43.62|41.22|43.71|41.31|43.71|41.31|43.62|41.22|0
1697102700000|2023-10-12 09:25:00|43.68|41.28|43.57|41.17|43.75|41.35|43.48|41.08|0
1697103000000|2023-10-12 09:30:00|43.53|41.13|43.26|40.86|43.75|41.35|43.22|40.82|0
1697103300000|2023-10-12 09:35:00|43.31|40.91|43.4|41|43.44|41.04|43.26|40.86|0
1697103600000|2023-10-12 09:40:00|43.44|41.04|43.48|41.08|43.53|41.13|43.31|40.91|0
1697103900000|2023-10-12 09:45:00|43.53|41.13|43.7|41.3|43.7|41.3|43.48|41.08|0
1697104200000|2023-10-12 09:50:00|43.66|41.26|43.57|41.17|43.7|41.3|43.44|41.04|0
1697104500000|2023-10-12 09:55:00|43.53|41.13|43.52|41.12|43.57|41.17|43.48|41.08|0
1697104800000|2023-10-12 10:00:00|43.48|41.08|43.66|41.26|43.66|41.26|43.44|41.04|0
1697105100000|2023-10-12 10:05:00|43.7|41.3|43.57|41.17|43.7|41.3|43.48|41.08|0
1697105400000|2023-10-12 10:10:00|43.61|41.21|43.79|41.39|43.83|41.43|43.52|41.12|0
1697105700000|2023-10-12 10:15:00|43.7|41.3|43.88|41.48|44.06|41.66|43.66|41.26|0
1697106000000|2023-10-12 10:20:00|43.9|41.5|43.97|41.57|44.01|41.61|43.88|41.48|0
1697106300000|2023-10-12 10:25:00|43.92|41.52|43.67|41.27|43.92|41.52|43.65|41.25|0
1697106600000|2023-10-12 10:30:00|43.7|41.3|43.88|41.48|43.92|41.52|43.65|41.25|0
1697106900000|2023-10-12 10:35:00|43.92|41.52|43.87|41.47|44.05|41.65|43.79|41.39|0
1697107200000|2023-10-12 10:40:00|43.83|41.43|43.9|41.5|43.92|41.52|43.76|41.36|0
1697107500000|2023-10-12 10:45:00|43.92|41.52|43.69|41.29|43.92|41.52|43.69|41.29|0
1697107800000|2023-10-12 10:50:00|43.74|41.34|43.65|41.25|43.74|41.34|43.56|41.16|0
1697108100000|2023-10-12 10:55:00|43.6|41.2|43.56|41.16|43.74|41.34|43.52|41.12|0
1697108400000|2023-10-12 11:00:00|43.51|41.11|43.6|41.2|43.6|41.2|43.43|41.03|0
1697108700000|2023-10-12 11:05:00|43.56|41.16|43.47|41.07|43.6|41.2|43.38|40.98|0
1697109000000|2023-10-12 11:10:00|43.42|41.02|43.56|41.16|43.65|41.25|43.42|41.02|0
1697109300000|2023-10-12 11:15:00|43.58|41.18|43.51|41.11|43.78|41.38|43.51|41.11|0
1697109600000|2023-10-12 11:20:00|43.47|41.07|43.33|40.93|43.51|41.11|43.33|40.93|0
1697109900000|2023-10-12 11:25:00|43.35|40.95|43.33|40.93|43.42|41.02|43.24|40.84|0
1697110200000|2023-10-12 11:30:00|43.29|40.89|43.2|40.8|43.38|40.98|43.2|40.8|0
1697110500000|2023-10-12 11:35:00|43.24|40.84|43.38|40.98|43.46|41.06|43.24|40.84|0
1697110800000|2023-10-12 11:40:00|43.33|40.93|43.29|40.89|43.6|41.2|43.11|40.71|0
1697111100000|2023-10-12 11:45:00|43.26|40.86|43.2|40.8|43.64|41.24|43.2|40.8|0
1697111400000|2023-10-12 11:50:00|43.24|40.84|43.2|40.8|43.46|41.06|43.15|40.75|0
1697111700000|2023-10-12 11:55:00|43.24|40.84|43.59|41.19|43.64|41.24|43.24|40.84|0
1697112000000|2023-10-12 12:00:00|43.57|41.17|43.68|41.28|43.68|41.28|43.37|40.97|0
1697112300000|2023-10-12 12:05:00|43.66|41.26|43.86|41.46|43.86|41.46|43.55|41.15|0
1697112600000|2023-10-12 12:10:00|43.9|41.5|43.77|41.37|44.22|41.82|43.73|41.33|0
1697112900000|2023-10-12 12:15:00|43.73|41.33|43.72|41.32|43.77|41.37|43.46|41.06|0
1697113200000|2023-10-12 12:20:00|43.68|41.28|43.59|41.19|43.72|41.32|43.46|41.06|0
1697113500000|2023-10-12 12:25:00|43.61|41.21|43.72|41.32|43.95|41.55|43.55|41.15|0
1697113800000|2023-10-12 12:30:00|43.77|41.37|41.79|39.39|43.77|41.37|41.28|38.88|0
1697114100000|2023-10-12 12:35:00|41.48|39.08|40.63|38.23|41.57|39.17|40.13|37.73|0
1697114400000|2023-10-12 12:40:00|40.67|38.27|41.18|38.78|41.18|38.78|40.42|38.02|0
1697114700000|2023-10-12 12:45:00|41.35|38.95|42.26|39.86|42.3|39.9|41.23|38.83|0
1697115000000|2023-10-12 12:50:00|42.3|39.9|41.74|39.34|42.34|39.94|41.57|39.17|0
1697115300000|2023-10-12 12:55:00|41.65|39.25|41.18|38.78|41.87|39.47|41.14|38.74|0
1697115600000|2023-10-12 13:00:00|41.14|38.74|41.31|38.91|41.39|38.99|40.88|38.48|0
1697115900000|2023-10-12 13:05:00|41.26|38.86|40.97|38.57|41.31|38.91|40.75|38.35|0
1697116200000|2023-10-12 13:10:00|40.88|38.48|40.63|38.23|40.97|38.57|40.46|38.06|0
1697116500000|2023-10-12 13:15:00|40.59|38.19|40.46|38.06|40.92|38.52|40.42|38.02|0
1697116800000|2023-10-12 13:20:00|40.5|38.1|40.58|38.18|40.63|38.23|40.25|37.85|0
1697117100000|2023-10-12 13:25:00|40.75|38.35|41.05|38.65|41.18|38.78|40.5|38.1|0
1697117400000|2023-10-12 13:30:00|40.84|38.44|39.66|37.26|40.96|38.56|39.66|37.26|0
1697117700000|2023-10-12 13:35:00|39.7|37.3|39.98|37.58|40.57|38.17|39.7|37.3|0
1697118000000|2023-10-12 13:40:00|39.94|37.54|39.24|36.84|39.94|37.54|39.2|36.8|0
1697118300000|2023-10-12 13:45:00|39.2|36.8|39.08|36.68|39.7|37.3|38.96|36.56|0
1697118600000|2023-10-12 13:50:00|39.04|36.64|38.48|36.08|39.83|37.43|38.48|36.08|0
1697118900000|2023-10-12 13:55:00|38.52|36.12|39.3|36.9|39.42|37.02|37.94|35.54|0
1697119200000|2023-10-12 14:00:00|39.26|36.86|39.3|36.9|39.38|36.98|38.53|36.13|0
1697119500000|2023-10-12 14:05:00|39.26|36.86|39.67|37.27|39.91|37.51|39.14|36.74|0
1697119800000|2023-10-12 14:10:00|39.63|37.23|40.54|38.14|40.75|38.35|39.58|37.18|0
1697120100000|2023-10-12 14:15:00|40.58|38.18|40.29|37.89|40.58|38.18|39.79|37.39|0
1697120400000|2023-10-12 14:20:00|40.24|37.84|40.29|37.89|40.75|38.35|40.16|37.76|0
1697120700000|2023-10-12 14:25:00|40.24|37.84|40.04|37.64|41.38|38.98|40.04|37.64|0
1697121000000|2023-10-12 14:30:00|40.16|37.76|40.12|37.72|40.24|37.84|39.58|37.18|0
1697121300000|2023-10-12 14:35:00|40.08|37.68|39.74|37.34|40.37|37.97|39.62|37.22|0
1697121600000|2023-10-12 14:40:00|39.7|37.3|38.8|36.4|40.2|37.8|38.8|36.4|0
1697121900000|2023-10-12 14:45:00|38.68|36.28|39.66|37.26|39.95|37.55|38.6|36.2|0
1697122200000|2023-10-12 14:50:00|39.7|37.3|39.45|37.05|39.9|37.5|39.16|36.76|0
1697122500000|2023-10-12 14:55:00|39.41|37.01|40.11|37.71|40.28|37.88|39.24|36.84|0
1697122800000|2023-10-12 15:00:00|40.15|37.75|39.78|37.38|40.21|37.81|39.28|36.88|0
1697123100000|2023-10-12 15:05:00|39.82|37.42|40.19|37.79|40.32|37.92|39.61|37.21|0
1697123400000|2023-10-12 15:10:00|40.23|37.83|40.9|38.5|40.99|38.59|40.19|37.79|0
1697123700000|2023-10-12 15:15:00|40.95|38.55|40.86|38.46|41.07|38.67|40.57|38.17|0
1697124000000|2023-10-12 15:20:00|40.9|38.5|40.52|38.12|41.37|38.97|40.48|38.08|0
1697124300000|2023-10-12 15:25:00|40.48|38.08|40.15|37.75|40.82|38.42|40.02|37.62|0
1697124600000|2023-10-12 15:30:00|40.19|37.79|40.23|37.83|40.27|37.87|39.73|37.33|0
1697124900000|2023-10-12 15:35:00|40.27|37.87|40.27|37.87|40.35|37.95|39.77|37.37|0
1697125200000|2023-10-12 15:40:00|40.19|37.79|40.19|37.79|40.48|38.08|39.81|37.41|0
1697125500000|2023-10-12 15:45:00|40.14|37.74|39.77|37.37|40.44|38.04|39.73|37.33|0
1697125800000|2023-10-12 15:50:00|39.73|37.33|40.39|37.99|40.43|38.03|39.6|37.2|0
1697126100000|2023-10-12 15:55:00|40.35|37.95|40.77|38.37|40.85|38.45|40.23|37.83|0
1697126400000|2023-10-12 16:00:00|40.85|38.45|40.6|38.2|41.41|39.01|40.31|37.91|0
1697126700000|2023-10-12 16:05:00|40.68|38.28|40.94|38.54|41.23|38.83|40.68|38.28|0
1697127000000|2023-10-12 16:10:00|40.98|38.58|40.77|38.37|41.11|38.71|40.56|38.16|0
1697127300000|2023-10-12 16:15:00|40.73|38.33|41.45|39.05|41.49|39.09|40.73|38.33|0
1697127600000|2023-10-12 16:20:00|41.49|39.09|42|39.6|42.18|39.78|41.19|38.79|0
1697127900000|2023-10-12 16:25:00|42.05|39.65|41.96|39.56|42.13|39.73|41.62|39.22|0
1697128200000|2023-10-12 16:30:00|41.92|39.52|41.57|39.17|42.04|39.64|41.53|39.13|0
1697128500000|2023-10-12 16:35:00|41.61|39.21|42.23|39.83|42.27|39.87|41.27|38.87|0
1697128800000|2023-10-12 16:40:00|42.19|39.79|40.36|37.96|42.19|39.79|40.07|37.67|0
1697129100000|2023-10-12 16:45:00|40.24|37.84|39.78|37.38|40.24|37.84|39.78|37.38|0
1697129400000|2023-10-12 16:50:00|39.82|37.42|39.82|37.42|39.94|37.54|39.61|37.21|0
1697129700000|2023-10-12 16:55:00|39.86|37.46|39.1|36.7|39.86|37.46|38.89|36.49|0
1697130000000|2023-10-12 17:00:00|39.05|36.65|37.77|35.37|39.05|36.65|37.28|34.88|0
1697130300000|2023-10-12 17:05:00|37.65|35.25|37.12|34.72|38.28|35.88|36.89|34.49|0
1697130600000|2023-10-12 17:10:00|37.05|34.65|36.46|34.06|37.24|34.84|36.42|34.02|0
1697130900000|2023-10-12 17:15:00|36.35|33.95|37.23|34.83|37.39|34.99|35.78|33.38|0
1697131200000|2023-10-12 17:20:00|37.27|34.87|37.03|34.63|37.5|35.1|36.96|34.56|0
1697131500000|2023-10-12 17:25:00|37.07|34.67|36.22|33.82|37.07|34.67|36.18|33.78|0
1697131800000|2023-10-12 17:30:00|35.99|33.59|35.84|33.44|36.61|34.21|35.8|33.4|0
1697132100000|2023-10-12 17:35:00|35.95|33.55|35.61|33.21|36.18|33.78|35.54|33.14|0
1697132400000|2023-10-12 17:40:00|35.65|33.25|34.91|32.51|35.84|33.44|34.91|32.51|0
1697132700000|2023-10-12 17:45:00|34.94|32.54|35.28|32.88|35.54|33.14|34.94|32.54|0
1697133000000|2023-10-12 17:50:00|35.24|32.84|35.23|32.83|35.6|33.2|34.76|32.36|0
1697133300000|2023-10-12 17:55:00|35.26|32.86|34.85|32.45|35.6|33.2|34.78|32.38|0
1697133600000|2023-10-12 18:00:00|34.82|32.42|35.23|32.83|36.13|33.73|34.82|32.42|0
1697133900000|2023-10-12 18:05:00|35.16|32.76|34.53|32.13|35.38|32.98|34.49|32.09|0
1697134200000|2023-10-12 18:10:00|34.45|32.05|34.49|32.09|34.56|32.16|34.02|31.62|0
1697134500000|2023-10-12 18:15:00|34.45|32.05|35.52|33.12|35.71|33.31|32.67|30.27|0
1697134800000|2023-10-12 18:20:00|35.56|33.16|36.88|34.48|37.07|34.67|35.52|33.12|0
1697135100000|2023-10-12 18:25:00|36.84|34.44|37.42|35.02|37.45|35.05|36.69|34.29|0
1697135400000|2023-10-12 18:30:00|37.38|34.98|36.41|34.01|37.61|35.21|35.81|33.41|0
1697135700000|2023-10-12 18:35:00|36.34|33.94|35.35|32.95|36.61|34.21|35.05|32.65|0
1697136000000|2023-10-12 18:40:00|35.39|32.99|35.9|33.5|36.01|33.61|35.01|32.61|0
1697136300000|2023-10-12 18:45:00|35.94|33.54|36.51|34.11|36.59|34.19|35.75|33.35|0
1697136600000|2023-10-12 18:50:00|36.47|34.07|36.16|33.76|36.62|34.22|35.94|33.54|0
1697136900000|2023-10-12 18:55:00|36.2|33.8|35.97|33.57|36.39|33.99|35.9|33.5|0
1697137200000|2023-10-12 19:00:00|36.12|33.72|36.66|34.26|36.7|34.3|35.97|33.57|0
1697137500000|2023-10-12 19:05:00|36.58|34.18|36.7|34.3|36.81|34.41|36.24|33.84|0
1697137800000|2023-10-12 19:10:00|36.66|34.26|36.81|34.41|36.93|34.53|36.12|33.72|0
1697138100000|2023-10-12 19:15:00|36.77|34.37|37.28|34.88|37.47|35.07|36.54|34.14|0
1697138400000|2023-10-12 19:20:00|37.24|34.84|35.58|33.18|37.74|35.34|35.49|33.09|0
1697138700000|2023-10-12 19:25:00|35.54|33.14|35.39|32.99|35.54|33.14|35.13|32.73|0
1697139000000|2023-10-12 19:30:00|35.43|33.03|36.11|33.71|36.46|34.06|35.43|33.03|0
1697139300000|2023-10-12 19:35:00|36.08|33.68|36.58|34.18|36.81|34.41|36.08|33.68|0
1697139600000|2023-10-12 19:40:00|36.61|34.21|35.96|33.56|36.65|34.25|35.92|33.52|0
1697139900000|2023-10-12 19:45:00|36.04|33.64|36.11|33.71|36.19|33.79|35.73|33.33|0
1697140200000|2023-10-12 19:50:00|36.19|33.79|36|33.6|36.77|34.37|35.77|33.37|0
1697140500000|2023-10-12 19:55:00|35.96|33.56|35.88|33.48|36.15|33.75|35.77|33.37|0
1697140800000|2023-10-12 20:00:00|35.96|33.56|35.92|33.52|36.11|33.71|35.84|33.44|0
1697141100000|2023-10-12 20:05:00|35.96|33.56|36.22|33.82|36.34|33.94|35.96|33.56|0
1697141400000|2023-10-12 20:10:00|36.26|33.86|36.15|33.75|36.42|34.02|35.95|33.55|0
1697141700000|2023-10-12 20:15:00|36.17|33.57|36.09|33.49|36.25|33.65|36.05|33.45|0
1697142000000|2023-10-12 20:20:00|36.13|33.53|35.73|33.13|36.32|33.72|35.73|33.13|0
1697142300000|2023-10-12 20:25:00|35.69|33.09|35.69|33.09|35.84|33.24|35.65|33.05|0
1697142600000|2023-10-12 20:30:00|35.73|33.13|35.69|33.09|35.77|33.17|35.69|33.09|0
1697142900000|2023-10-12 20:35:00|35.73|33.13|35.61|33.01|35.73|33.13|35.61|33.01|0
1697143200000|2023-10-12 20:40:00|35.65|33.05|35.69|33.09|35.69|33.09|35.61|33.01|0
1697143500000|2023-10-12 20:45:00|35.65|33.05|35.61|33.01|35.69|33.09|35.57|32.97|0
1697143800000|2023-10-12 20:50:00|35.57|32.97|35.57|32.97|35.61|33.01|35.53|32.93|0
1697144100000|2023-10-12 20:55:00|35.53|32.93|35.59|32.99|35.59|32.99|35.46|32.86|0
1697144400000|2023-10-12 21:00:00|35.58|32.98|35.66|33.06|35.66|33.06|35.58|32.98|0
1697144700000|2023-10-12 21:05:00|35.68|33.08|35.58|32.98|35.68|33.08|35.58|32.98|0
1697145000000|2023-10-12 21:10:00|35.6|33|35.61|33.01|35.61|33.01|35.58|32.98|0
1697145300000|2023-10-12 21:15:00|35.62|33.02|35.62|33.02|35.64|33.04|35.62|33.02|0
1697145600000|2023-10-12 21:20:00|35.64|33.04|35.63|33.03|35.66|33.06|35.63|33.03|0
1697145900000|2023-10-12 21:25:00|35.61|33.01|35.61|33.01|35.65|33.05|35.58|32.98|0
1697146200000|2023-10-12 21:30:00|35.63|33.03|35.68|33.08|35.68|33.08|35.63|33.03|0
1697146800000|2023-10-12 21:40:00|35.61|33.01|35.62|33.02|35.64|33.04|35.61|33.01|0
1697147100000|2023-10-12 21:45:00|35.61|33.01|35.61|33.01|35.62|33.02|35.6|33|0
1697147400000|2023-10-12 21:50:00|35.59|32.99|35.57|32.97|35.61|33.01|35.57|32.97|0
1697147700000|2023-10-12 21:55:00|35.56|32.96|35.59|32.99|35.64|33.04|35.56|32.96|0
1697148000000|2023-10-12 22:00:00|35.66|33.06|35.26|32.66|35.77|33.17|35.26|32.66|0
1697148300000|2023-10-12 22:05:00|35.3|32.7|35.33|32.73|35.37|32.77|35.22|32.62|0
1697148600000|2023-10-12 22:10:00|35.3|32.7|35.33|32.73|35.37|32.77|35.28|32.68|0
1697148900000|2023-10-12 22:15:00|35.37|32.77|35.37|32.77|35.37|32.77|35.37|32.77|0
1697149200000|2023-10-12 22:20:00|35.45|32.85|35.56|32.96|35.56|32.96|35.44|32.84|0
1697149500000|2023-10-12 22:25:00|35.6|33|35.71|33.11|35.79|33.19|35.6|33|0
1697149800000|2023-10-12 22:30:00|35.75|33.15|35.59|32.99|35.75|33.15|35.56|32.96|0
1697150100000|2023-10-12 22:35:00|35.63|33.03|35.75|33.15|35.75|33.15|35.63|33.03|0
1697150400000|2023-10-12 22:40:00|35.71|33.11|35.56|32.96|35.71|33.11|35.56|32.96|0
1697150700000|2023-10-12 22:45:00|35.59|32.99|35.67|33.07|35.71|33.11|35.59|32.99|0
1697151000000|2023-10-12 22:50:00|35.63|33.03|35.55|32.95|35.63|33.03|35.55|32.95|0
1697151300000|2023-10-12 22:55:00|35.59|32.99|35.71|33.11|35.74|33.14|35.59|32.99|0
1697151600000|2023-10-12 23:00:00|35.7|33.1|35.63|33.03|35.7|33.1|35.63|33.03|0
1697151900000|2023-10-12 23:05:00|35.67|33.07|35.63|33.03|35.67|33.07|35.48|32.88|0
1697152200000|2023-10-12 23:10:00|35.67|33.07|35.66|33.06|35.67|33.07|35.55|32.95|0
1697152500000|2023-10-12 23:15:00|35.7|33.1|35.74|33.14|35.74|33.14|35.64|33.04|0
1697152800000|2023-10-12 23:20:00|35.78|33.18|35.74|33.14|35.78|33.18|35.7|33.1|0
1697153100000|2023-10-12 23:25:00|35.78|33.18|35.89|33.29|35.93|33.33|35.74|33.14|0
1697153400000|2023-10-12 23:30:00|35.91|33.31|35.97|33.37|35.97|33.37|35.85|33.25|0
1697153700000|2023-10-12 23:35:00|35.93|33.33|35.7|33.1|36|33.4|35.7|33.1|0
1697154000000|2023-10-12 23:40:00|35.74|33.14|35.74|33.14|35.81|33.21|35.7|33.1|0
1697154300000|2023-10-12 23:45:00|35.77|33.17|35.96|33.36|36|33.4|35.7|33.1|0
1697154600000|2023-10-12 23:50:00|35.93|33.33|36|33.4|36.08|33.48|35.93|33.33|0
1697154900000|2023-10-12 23:55:00|35.96|33.36|35.89|33.29|36.04|33.44|35.89|33.29|0
1697155200000|2023-10-13 00:00:00|36|33.4|36.15|33.55|36.15|33.55|35.92|33.32|0
1697155500000|2023-10-13 00:05:00|36.19|33.59|36.15|33.55|36.23|33.63|36.08|33.48|0
1697155800000|2023-10-13 00:10:00|36.11|33.51|36.08|33.48|36.15|33.55|35.88|33.28|0
1697156100000|2023-10-13 00:15:00|36.11|33.51|36|33.4|36.23|33.63|35.92|33.32|0
1697156400000|2023-10-13 00:20:00|35.96|33.36|35.77|33.17|36.04|33.44|35.73|33.13|0
1697156700000|2023-10-13 00:25:00|35.73|33.13|35.92|33.32|35.96|33.36|35.69|33.09|0
1697157000000|2023-10-13 00:30:00|35.78|33.38|35.86|33.46|35.97|33.57|35.78|33.38|0
1697157300000|2023-10-13 00:35:00|35.82|33.42|35.59|33.19|35.9|33.5|35.55|33.15|0
1697157600000|2023-10-13 00:40:00|35.67|33.27|35.67|33.27|35.78|33.38|35.59|33.19|0
1697157900000|2023-10-13 00:45:00|35.7|33.3|35.93|33.53|35.97|33.57|35.7|33.3|0
1697158200000|2023-10-13 00:50:00|35.89|33.49|35.78|33.38|35.97|33.57|35.78|33.38|0
1697158500000|2023-10-13 00:55:00|35.82|33.42|35.97|33.57|35.97|33.57|35.8|33.4|0
1697158800000|2023-10-13 01:00:00|35.93|33.53|36.93|34.53|36.97|34.57|35.78|33.38|0
1697159100000|2023-10-13 01:05:00|36.89|34.49|36.97|34.57|37.13|34.73|36.89|34.49|0
1697159400000|2023-10-13 01:10:00|36.93|34.53|36.89|34.49|37.01|34.61|36.74|34.34|0
1697159700000|2023-10-13 01:15:00|36.93|34.53|37.09|34.69|37.13|34.73|36.85|34.45|0
1697160000000|2023-10-13 01:20:00|37.13|34.73|37.09|34.69|37.13|34.73|36.97|34.57|0
1697160300000|2023-10-13 01:25:00|37.05|34.65|37.16|34.76|37.16|34.76|37.01|34.61|0
1697160600000|2023-10-13 01:30:00|37.12|34.72|37.32|34.92|37.36|34.96|37.05|34.65|0
1697160900000|2023-10-13 01:35:00|37.28|34.88|37.08|34.68|37.28|34.88|37.08|34.68|0
1697161200000|2023-10-13 01:40:00|37.04|34.64|37.32|34.92|37.32|34.92|37.04|34.64|0
1697161500000|2023-10-13 01:45:00|37.28|34.88|37.28|34.88|37.28|34.88|37.2|34.8|0
1697161800000|2023-10-13 01:50:00|37.24|34.84|37.16|34.76|37.28|34.88|37.16|34.76|0
1697162100000|2023-10-13 01:55:00|37.2|34.8|37.2|34.8|37.24|34.84|37.16|34.76|0
1697162400000|2023-10-13 02:00:00|37.16|34.76|37.12|34.72|37.2|34.8|37.04|34.64|0
1697162700000|2023-10-13 02:05:00|37.16|34.76|37.39|34.99|37.67|35.27|37.16|34.76|0
1697163000000|2023-10-13 02:10:00|37.35|34.95|37.51|35.11|37.63|35.23|37.35|34.95|0
1697163300000|2023-10-13 02:15:00|37.47|35.07|37.43|35.03|37.59|35.19|37.39|34.99|0
1697163600000|2023-10-13 02:20:00|37.39|34.99|37.43|35.03|37.51|35.11|37.39|34.99|0
1697163900000|2023-10-13 02:25:00|37.47|35.07|37.27|34.87|37.47|35.07|37.23|34.83|0
1697164200000|2023-10-13 02:30:00|37.23|34.83|37.23|34.83|37.31|34.91|37.15|34.75|0
1697164500000|2023-10-13 02:35:00|37.19|34.79|37.23|34.83|37.23|34.83|37.15|34.75|0
1697164800000|2023-10-13 02:40:00|37.19|34.79|37.19|34.79|37.23|34.83|37.04|34.64|0
1697165100000|2023-10-13 02:45:00|37.15|34.75|37.23|34.83|37.23|34.83|37.11|34.71|0
1697165400000|2023-10-13 02:50:00|37.19|34.79|37.15|34.75|37.27|34.87|37.15|34.75|0
1697165700000|2023-10-13 02:55:00|37.11|34.71|37.11|34.71|37.15|34.75|37.03|34.63|0
1697166000000|2023-10-13 03:00:00|37.15|34.75|37.31|34.91|37.31|34.91|37.15|34.75|0
1697166300000|2023-10-13 03:05:00|37.27|34.87|37.34|34.94|37.38|34.98|37.27|34.87|0
1697166600000|2023-10-13 03:10:00|37.31|34.91|37.27|34.87|37.31|34.91|37.15|34.75|0
1697166900000|2023-10-13 03:15:00|37.3|34.9|37.23|34.83|37.34|34.94|37.23|34.83|0
1697167200000|2023-10-13 03:20:00|37.26|34.86|37.15|34.75|37.26|34.86|37.11|34.71|0
1697167500000|2023-10-13 03:25:00|37.13|34.73|37.11|34.71|37.15|34.75|37.07|34.67|0
1697167800000|2023-10-13 03:30:00|37.15|34.75|37.07|34.67|37.15|34.75|37.03|34.63|0
1697168100000|2023-10-13 03:35:00|37.03|34.63|37.03|34.63|37.18|34.78|37.03|34.63|0
1697168400000|2023-10-13 03:40:00|36.99|34.59|37.1|34.7|37.14|34.74|36.99|34.59|0
1697168700000|2023-10-13 03:45:00|37.14|34.74|37.06|34.66|37.14|34.74|37.03|34.63|0
1697169000000|2023-10-13 03:50:00|37.1|34.7|37.14|34.74|37.18|34.78|37.1|34.7|0
1697169300000|2023-10-13 03:55:00|37.1|34.7|37.14|34.74|37.22|34.82|37.1|34.7|0
1697169600000|2023-10-13 04:00:00|37.1|34.7|37.02|34.62|37.18|34.78|36.98|34.58|0
1697169900000|2023-10-13 04:05:00|37.06|34.66|37.1|34.7|37.22|34.82|37.02|34.62|0
1697170200000|2023-10-13 04:10:00|37.06|34.66|37.06|34.66|37.1|34.7|37.02|34.62|0
1697170500000|2023-10-13 04:15:00|37.02|34.62|37.1|34.7|37.1|34.7|37.02|34.62|0
1697170800000|2023-10-13 04:20:00|37.14|34.74|37.14|34.74|37.18|34.78|37.06|34.66|0
1697171100000|2023-10-13 04:25:00|37.12|34.72|37.33|34.93|37.37|34.97|37.12|34.72|0
1697171400000|2023-10-13 04:30:00|37.29|34.89|37.29|34.89|37.29|34.89|37.21|34.81|0
1697171700000|2023-10-13 04:35:00|37.25|34.85|37.17|34.77|37.29|34.89|37.13|34.73|0
1697172000000|2023-10-13 04:40:00|37.21|34.81|37.02|34.62|37.21|34.81|36.98|34.58|0
1697172300000|2023-10-13 04:45:00|36.98|34.58|36.98|34.58|37.06|34.66|36.94|34.54|0
1697172600000|2023-10-13 04:50:00|37.02|34.62|37.02|34.62|37.05|34.65|36.94|34.54|0
1697172900000|2023-10-13 04:55:00|37.05|34.65|36.94|34.54|37.05|34.65|36.9|34.5|0
1697173200000|2023-10-13 05:00:00|36.9|34.5|37.01|34.61|37.05|34.65|36.9|34.5|0
1697173500000|2023-10-13 05:05:00|36.99|34.59|37.01|34.61|37.01|34.61|36.9|34.5|0
1697173800000|2023-10-13 05:10:00|36.97|34.57|37.13|34.73|37.13|34.73|36.97|34.57|0
1697174100000|2023-10-13 05:15:00|37.17|34.77|37.13|34.73|37.17|34.77|37.05|34.65|0
1697174400000|2023-10-13 05:20:00|37.09|34.69|37.21|34.81|37.25|34.85|37.09|34.69|0
1697174700000|2023-10-13 05:25:00|37.17|34.77|37.17|34.77|37.17|34.77|37.09|34.69|0
1697175000000|2023-10-13 05:30:00|37.13|34.73|37.09|34.69|37.17|34.77|37.01|34.61|0
1697175300000|2023-10-13 05:35:00|37.17|34.77|36.93|34.53|37.2|34.8|36.89|34.49|0
1697175600000|2023-10-13 05:40:00|36.89|34.49|36.85|34.45|36.89|34.49|36.81|34.41|0
1697175900000|2023-10-13 05:45:00|36.89|34.49|36.93|34.53|36.97|34.57|36.89|34.49|0
1697176200000|2023-10-13 05:50:00|36.89|34.49|36.91|34.51|37.01|34.61|36.89|34.49|0
1697176500000|2023-10-13 05:55:00|36.93|34.53|37.04|34.64|37.04|34.64|36.89|34.49|0
1697176800000|2023-10-13 06:00:00|37.08|34.68|36.62|34.22|37.12|34.72|36.54|34.14|0
1697177100000|2023-10-13 06:05:00|36.65|34.25|36.69|34.29|37|34.6|36.65|34.25|0
1697177400000|2023-10-13 06:10:00|36.73|34.33|36.5|34.1|36.81|34.41|36.5|34.1|0
1697177700000|2023-10-13 06:15:00|36.48|34.08|36.61|34.21|36.73|34.33|36.46|34.06|0
1697178000000|2023-10-13 06:20:00|36.58|34.18|36.57|34.17|36.61|34.21|36.46|34.06|0
1697178300000|2023-10-13 06:25:00|36.61|34.21|36.73|34.33|36.73|34.33|36.57|34.17|0
1697178600000|2023-10-13 06:30:00|36.69|34.29|35.95|33.55|36.79|34.39|35.91|33.51|0
1697178900000|2023-10-13 06:35:00|35.98|33.58|35.98|33.58|36.06|33.66|35.91|33.51|0
1697179200000|2023-10-13 06:40:00|36.02|33.62|36.44|34.04|36.48|34.08|36.02|33.62|0
1697179500000|2023-10-13 06:45:00|36.42|34.02|36.37|33.97|36.52|34.12|36.37|33.97|0
1697179800000|2023-10-13 06:50:00|36.41|34.01|36.31|33.91|36.41|34.01|36.25|33.85|0
1697180100000|2023-10-13 06:55:00|36.33|33.93|36.29|33.89|36.38|33.98|36.17|33.77|0
1697180400000|2023-10-13 07:00:00|36.33|33.93|36.44|34.04|36.58|34.18|36.29|33.89|0
1697180700000|2023-10-13 07:05:00|36.48|34.08|36.67|34.27|36.71|34.31|36.25|33.85|0
1697181000000|2023-10-13 07:10:00|36.73|34.33|36.99|34.59|37.14|34.74|36.67|34.27|0
1697181300000|2023-10-13 07:15:00|36.87|34.47|36.36|33.96|37|34.6|36.17|33.77|0
1697181600000|2023-10-13 07:20:00|36.4|34|36.48|34.08|36.48|34.08|36.09|33.69|0
1697181900000|2023-10-13 07:25:00|36.44|34.04|36.91|34.51|36.91|34.51|36.44|34.04|0
1697182200000|2023-10-13 07:30:00|36.94|34.54|36.83|34.43|37.1|34.7|36.67|34.27|0
1697182500000|2023-10-13 07:35:00|36.79|34.39|37.02|34.62|37.02|34.62|36.59|34.19|0
1697182800000|2023-10-13 07:40:00|37.1|34.7|36.94|34.54|37.14|34.74|36.79|34.39|0
1697183100000|2023-10-13 07:45:00|36.96|34.56|37.02|34.62|37.18|34.78|36.9|34.5|0
1697183400000|2023-10-13 07:50:00|37.04|34.64|36.94|34.54|37.06|34.66|36.67|34.27|0
1697183700000|2023-10-13 07:55:00|36.9|34.5|36.67|34.27|36.92|34.52|36.51|34.11|0
1697184000000|2023-10-13 08:00:00|36.78|34.38|37.1|34.7|37.21|34.81|36.72|34.32|0
1697184300000|2023-10-13 08:05:00|37.06|34.66|37.1|34.7|37.33|34.93|36.94|34.54|0
1697184600000|2023-10-13 08:10:00|37.06|34.66|36.98|34.58|37.17|34.77|36.9|34.5|0
1697184900000|2023-10-13 08:15:00|36.9|34.5|36.59|34.19|37.06|34.66|36.55|34.15|0
1697185200000|2023-10-13 08:20:00|36.62|34.22|36.51|34.11|36.66|34.26|36.51|34.11|0
1697185500000|2023-10-13 08:25:00|36.47|34.07|36.35|33.95|36.59|34.19|36.24|33.84|0
1697185800000|2023-10-13 08:30:00|36.39|33.99|36.31|33.91|36.47|34.07|36.14|33.74|0
1697186100000|2023-10-13 08:35:00|36.35|33.95|36|33.6|36.58|34.18|35.97|33.57|0
1697186400000|2023-10-13 08:40:00|35.97|33.57|35.7|33.3|35.97|33.57|35.62|33.22|0
1697186700000|2023-10-13 08:45:00|35.74|33.34|35.73|33.33|36.08|33.68|35.7|33.3|0
1697187000000|2023-10-13 08:50:00|35.7|33.3|35.77|33.37|35.81|33.41|35.66|33.26|0
1697187300000|2023-10-13 08:55:00|35.73|33.33|35.81|33.41|35.92|33.52|35.7|33.3|0
1697187600000|2023-10-13 09:00:00|35.77|33.37|35.54|33.14|35.92|33.52|35.43|33.03|0
1697187900000|2023-10-13 09:05:00|35.5|33.1|34.9|32.5|35.5|33.1|34.79|32.39|0
1697188200000|2023-10-13 09:10:00|34.92|32.52|34.94|32.54|35.01|32.61|34.79|32.39|0
1697188500000|2023-10-13 09:15:00|34.9|32.5|34.99|32.59|35.01|32.61|34.68|32.28|0
1697188800000|2023-10-13 09:20:00|34.97|32.57|35.07|32.67|35.12|32.72|34.9|32.5|0
1697189100000|2023-10-13 09:25:00|35.09|32.69|34.9|32.5|35.12|32.72|34.79|32.39|0
1697189400000|2023-10-13 09:30:00|34.88|32.48|34.67|32.27|34.97|32.57|34.6|32.2|0
1697189700000|2023-10-13 09:35:00|34.71|32.31|34.78|32.38|35.08|32.68|34.71|32.31|0
1697190000000|2023-10-13 09:40:00|34.82|32.42|35.37|32.97|35.48|33.08|34.51|32.11|0
1697190300000|2023-10-13 09:45:00|35.33|32.93|35.26|32.86|35.52|33.12|34.99|32.59|0
1697190600000|2023-10-13 09:50:00|35.29|32.89|34.47|32.07|35.29|32.89|34.44|32.04|0
1697190900000|2023-10-13 09:55:00|34.36|31.96|34.6|32.2|35.32|32.92|34.36|31.96|0
1697191200000|2023-10-13 10:00:00|34.64|32.24|34.9|32.5|35.05|32.65|34.57|32.17|0
1697191500000|2023-10-13 10:05:00|34.86|32.46|34.56|32.16|35.01|32.61|34.56|32.16|0
1697191800000|2023-10-13 10:10:00|34.6|32.2|34.56|32.16|34.71|32.31|34.27|31.87|0
1697192100000|2023-10-13 10:15:00|34.6|32.2|34.64|32.24|34.97|32.57|34.56|32.16|0
1697192400000|2023-10-13 10:20:00|34.67|32.27|34.64|32.24|34.78|32.38|34.45|32.05|0
1697192700000|2023-10-13 10:25:00|34.71|32.31|34.52|32.12|34.93|32.53|34.52|32.12|0
1697193000000|2023-10-13 10:30:00|34.56|32.16|34.38|31.98|34.71|32.31|34.27|31.87|0
1697193300000|2023-10-13 10:35:00|34.41|32.01|34.82|32.42|34.86|32.46|34.23|31.83|0
1697193600000|2023-10-13 10:40:00|34.78|32.38|34.3|31.9|34.82|32.42|34.3|31.9|0
1697193900000|2023-10-13 10:45:00|34.26|31.86|35.32|32.92|35.42|33.02|34.26|31.86|0
1697194200000|2023-10-13 10:50:00|35.27|32.87|35.17|32.77|35.64|33.24|35.08|32.68|0
1697194500000|2023-10-13 10:55:00|35.19|32.79|35.19|32.79|35.49|33.09|35.08|32.68|0
1697194800000|2023-10-13 11:00:00|35.15|32.75|35.56|33.16|35.6|33.2|35.11|32.71|0
1697195100000|2023-10-13 11:05:00|35.58|33.18|35.83|33.43|35.83|33.43|35.49|33.09|0
1697195400000|2023-10-13 11:10:00|35.79|33.39|35.98|33.58|36.06|33.66|35.68|33.28|0
1697195700000|2023-10-13 11:15:00|35.94|33.54|35.56|33.16|35.94|33.54|35.56|33.16|0
1697196000000|2023-10-13 11:20:00|35.52|33.12|35.9|33.5|36.02|33.62|35.45|33.05|0
1697196300000|2023-10-13 11:25:00|35.87|33.47|36.48|34.08|36.55|34.15|35.79|33.39|0
1697196600000|2023-10-13 11:30:00|36.44|34.04|36.09|33.69|36.44|34.04|36.09|33.69|0
1697196900000|2023-10-13 11:35:00|36.05|33.65|36.36|33.96|36.36|33.96|36.05|33.65|0
1697197200000|2023-10-13 11:40:00|36.4|34|36.13|33.73|36.51|34.11|35.98|33.58|0
1697197500000|2023-10-13 11:45:00|36.11|33.71|35.88|33.48|36.13|33.73|35.71|33.31|0
1697197800000|2023-10-13 11:50:00|35.9|33.5|36.24|33.84|36.38|33.98|35.86|33.46|0
1697198100000|2023-10-13 11:55:00|36.2|33.8|36.09|33.69|36.36|33.96|35.94|33.54|0
1697198400000|2023-10-13 12:00:00|36.2|33.8|36.01|33.61|36.32|33.92|36.01|33.61|0
1697198700000|2023-10-13 12:05:00|36.07|33.67|35.4|33|36.09|33.69|35.29|32.89|0
1697199000000|2023-10-13 12:10:00|35.48|33.08|35.63|33.23|35.9|33.5|35.44|33.04|0
1697199300000|2023-10-13 12:15:00|35.71|33.31|35.52|33.12|35.82|33.42|35.44|33.04|0
1697199600000|2023-10-13 12:20:00|35.55|33.15|36.2|33.8|36.24|33.84|35.44|33.04|0
1697199900000|2023-10-13 12:25:00|36.16|33.76|36.56|34.16|36.66|34.26|36.12|33.72|0
1697200200000|2023-10-13 12:30:00|36.55|34.15|37.05|34.65|37.21|34.81|36.55|34.15|0
1697200500000|2023-10-13 12:35:00|37.13|34.73|37.18|34.78|38.04|35.64|37.07|34.67|0
1697200800000|2023-10-13 12:40:00|37.22|34.82|37.3|34.9|37.3|34.9|36.99|34.59|0
1697201100000|2023-10-13 12:45:00|37.26|34.86|37.34|34.94|37.62|35.22|37.14|34.74|0
1697201400000|2023-10-13 12:50:00|37.38|34.98|37.77|35.37|38.09|35.69|37.34|34.94|0
1697201700000|2023-10-13 12:55:00|37.73|35.33|38.13|35.73|38.25|35.85|37.73|35.33|0
1697202000000|2023-10-13 13:00:00|38.17|35.77|38.33|35.93|38.45|36.05|37.93|35.53|0
1697202300000|2023-10-13 13:05:00|38.25|35.85|38.71|36.31|38.71|36.31|38.09|35.69|0
1697202600000|2023-10-13 13:10:00|38.67|36.27|38.75|36.35|38.88|36.48|38.59|36.19|0
1697202900000|2023-10-13 13:15:00|38.79|36.39|38.63|36.23|38.83|36.43|38.51|36.11|0
1697203200000|2023-10-13 13:20:00|38.55|36.15|38.31|35.91|38.63|36.23|38.31|35.91|0
1697203500000|2023-10-13 13:25:00|38.35|35.95|38.51|36.11|38.63|36.23|38.23|35.83|0
1697203800000|2023-10-13 13:30:00|38.59|36.19|39.08|36.68|39.73|37.33|38.59|36.19|0
1697204100000|2023-10-13 13:35:00|39.2|36.8|39.86|37.46|39.86|37.46|38.51|36.11|0
1697204400000|2023-10-13 13:40:00|39.9|37.5|39.4|37|40.61|38.21|39.4|37|0
1697204700000|2023-10-13 13:45:00|39.44|37.04|39.85|37.45|39.85|37.45|38.99|36.59|0
1697205000000|2023-10-13 13:50:00|40.02|37.62|39.98|37.58|40.35|37.95|39.81|37.41|0
1697205300000|2023-10-13 13:55:00|40.02|37.62|39.73|37.33|40.52|38.12|39.6|37.2|0
1697205600000|2023-10-13 14:00:00|39.34|36.94|38.66|36.26|39.6|37.2|38.14|35.74|0
1697205900000|2023-10-13 14:05:00|38.87|36.47|38.58|36.18|39.11|36.71|37.74|35.34|0
1697206200000|2023-10-13 14:10:00|38.46|36.06|37.39|34.99|38.46|36.06|37.35|34.95|0
1697206500000|2023-10-13 14:15:00|37.35|34.95|37.31|34.91|37.66|35.26|36.99|34.59|0
1697206800000|2023-10-13 14:20:00|37.39|34.99|37.11|34.71|38.14|35.74|36.99|34.59|0
1697207100000|2023-10-13 14:25:00|37.15|34.75|38.04|35.64|38.08|35.68|37.1|34.7|0
1697207400000|2023-10-13 14:30:00|37.96|35.56|38.97|36.57|38.97|36.57|37.73|35.33|0
1697207700000|2023-10-13 14:35:00|39.05|36.65|37.88|35.48|39.05|36.65|37.88|35.48|0
1697208000000|2023-10-13 14:40:00|37.92|35.52|37.78|35.38|37.96|35.56|37.33|34.93|0
1697208300000|2023-10-13 14:45:00|37.76|35.36|37.58|35.18|38.13|35.73|37.46|35.06|0
1697208600000|2023-10-13 14:50:00|37.66|35.26|36.26|33.86|37.66|35.26|35.66|33.26|0
1697208900000|2023-10-13 14:55:00|36.34|33.94|37.59|35.19|37.63|35.23|35.85|33.45|0
1697209200000|2023-10-13 15:00:00|37.48|35.08|37.09|34.69|37.67|35.27|37.09|34.69|0
1697209500000|2023-10-13 15:05:00|37.13|34.73|37.13|34.73|37.13|34.73|36.06|33.66|0
1697209800000|2023-10-13 15:10:00|37.17|34.77|37.13|34.73|37.55|35.15|36.74|34.34|0
1697210100000|2023-10-13 15:15:00|36.97|34.57|37.13|34.73|37.43|35.03|36.78|34.38|0
1697210400000|2023-10-13 15:20:00|37.2|34.8|36.13|33.73|37.43|35.03|36.1|33.7|0
1697210700000|2023-10-13 15:25:00|36.25|33.85|35.46|33.06|37.91|35.51|34.87|32.47|0
1697211000000|2023-10-13 15:30:00|35.38|32.98|35.46|33.06|35.76|33.36|35.05|32.65|0
1697211300000|2023-10-13 15:35:00|35.5|33.1|35.95|33.55|36.02|33.62|35.5|33.1|0
1697211600000|2023-10-13 15:40:00|36.06|33.66|35.68|33.28|36.21|33.81|35.64|33.24|0
1697211900000|2023-10-13 15:45:00|35.76|33.36|35.49|33.09|35.98|33.58|35.42|33.02|0
1697212200000|2023-10-13 15:50:00|35.53|33.13|34.46|32.06|35.53|33.13|34.35|31.95|0
1697212500000|2023-10-13 15:55:00|34.35|31.95|34.2|31.8|34.38|31.98|33.8|31.4|0
1697212800000|2023-10-13 16:00:00|34.13|31.73|34.75|32.35|35.01|32.61|34.02|31.62|0
1697213100000|2023-10-13 16:05:00|34.79|32.39|35.08|32.68|35.16|32.76|34.68|32.28|0
1697213400000|2023-10-13 16:10:00|35.04|32.64|34.6|32.2|35.15|32.75|34.6|32.2|0
1697213700000|2023-10-13 16:15:00|34.67|32.27|35.79|33.39|35.86|33.46|34.6|32.2|0
1697214000000|2023-10-13 16:20:00|35.75|33.35|36.28|33.88|36.43|34.03|35.71|33.31|0
1697214300000|2023-10-13 16:25:00|36.24|33.84|36.62|34.22|36.7|34.3|35.98|33.58|0
1697214600000|2023-10-13 16:30:00|36.7|34.3|37.01|34.61|37.24|34.84|36.39|33.99|0
1697214900000|2023-10-13 16:35:00|37.05|34.65|36.55|34.15|37.12|34.72|36.43|34.03|0
1697215200000|2023-10-13 16:40:00|36.58|34.18|36.7|34.3|37.01|34.61|36.51|34.11|0
1697215500000|2023-10-13 16:45:00|36.66|34.26|36.01|33.61|36.89|34.49|36.01|33.61|0
1697215800000|2023-10-13 16:50:00|35.97|33.57|35.3|32.9|35.97|33.57|34.6|32.2|0
1697216100000|2023-10-13 16:55:00|35.33|32.93|35.28|32.88|35.56|33.16|35.19|32.79|0
1697216400000|2023-10-13 17:00:00|35.33|32.93|35.18|32.78|35.67|33.27|35.04|32.64|0
1697216700000|2023-10-13 17:05:00|35.22|32.82|34.23|31.83|35.22|32.82|34.19|31.79|0
1697217000000|2023-10-13 17:10:00|34.39|31.99|33.72|31.32|34.78|32.38|33.72|31.32|0
1697217300000|2023-10-13 17:15:00|33.76|31.36|34.82|32.42|35.38|32.98|33.47|31.07|0
1697217600000|2023-10-13 17:20:00|34.89|32.49|34.6|32.2|35.23|32.83|34.57|32.17|0
1697217900000|2023-10-13 17:25:00|34.64|32.24|33.49|31.09|34.71|32.31|33.38|30.98|0
1697218200000|2023-10-13 17:30:00|33.45|31.05|33.56|31.16|33.66|31.26|33.06|30.66|0
1697218500000|2023-10-13 17:35:00|33.52|31.12|33.52|31.12|33.66|31.26|33.03|30.63|0
1697218800000|2023-10-13 17:40:00|33.48|31.08|35.41|33.01|35.78|33.38|33.48|31.08|0
1697219100000|2023-10-13 17:45:00|35.33|32.93|35.19|32.79|35.56|33.16|34.93|32.53|0
1697219400000|2023-10-13 17:50:00|35.15|32.75|35.33|32.93|35.67|33.27|35.11|32.71|0
1697219700000|2023-10-13 17:55:00|35.3|32.9|35.22|32.82|35.67|33.27|35.07|32.67|0
1697220000000|2023-10-13 18:00:00|35.18|32.78|34.89|32.49|35.37|32.97|34.74|32.34|0
1697220300000|2023-10-13 18:05:00|34.85|32.45|35.29|32.89|36.08|33.68|34.85|32.45|0
1697220600000|2023-10-13 18:10:00|35.33|32.93|35.29|32.89|35.52|33.12|35|32.6|0
1697220900000|2023-10-13 18:15:00|35.26|32.86|35.44|33.04|35.66|33.26|34.78|32.38|0
1697221200000|2023-10-13 18:20:00|35.4|33|34.96|32.56|35.81|33.41|34.85|32.45|0
1697221500000|2023-10-13 18:25:00|35|32.6|35.25|32.85|35.29|32.89|34.67|32.27|0
1697221800000|2023-10-13 18:30:00|35.29|32.89|36.04|33.64|36.23|33.83|35.22|32.82|0
1697222100000|2023-10-13 18:35:00|36|33.6|35.18|32.78|36.11|33.71|34.85|32.45|0
1697222400000|2023-10-13 18:40:00|35.1|32.7|34.66|32.26|35.55|33.15|34.66|32.26|0
1697222700000|2023-10-13 18:45:00|34.74|32.34|34.51|32.11|34.98|32.58|34.3|31.9|0
1697223000000|2023-10-13 18:50:00|34.43|32.03|35.42|33.02|35.46|33.06|34.4|32|0
1697223300000|2023-10-13 18:55:00|35.39|32.99|35.53|33.13|35.72|33.32|34.91|32.51|0
1697223600000|2023-10-13 19:00:00|35.61|33.21|35.91|33.51|36.1|33.7|35.2|32.8|0
1697223900000|2023-10-13 19:05:00|35.87|33.47|35.68|33.28|35.91|33.51|34.61|32.21|0
1697224200000|2023-10-13 19:10:00|35.57|33.17|36.28|33.88|36.7|34.3|35.42|33.02|0
1697224500000|2023-10-13 19:15:00|36.25|33.85|35.53|33.13|36.36|33.96|35.35|32.95|0
1697224800000|2023-10-13 19:20:00|35.49|33.09|35.46|33.06|35.64|33.24|35.05|32.65|0
1697225100000|2023-10-13 19:25:00|35.49|33.09|34.79|32.39|35.53|33.13|34.57|32.17|0
1697225400000|2023-10-13 19:30:00|34.75|32.35|35.12|32.72|35.64|33.24|34.75|32.35|0
1697225700000|2023-10-13 19:35:00|35.08|32.68|34.86|32.46|35.31|32.91|34.68|32.28|0
1697226000000|2023-10-13 19:40:00|34.75|32.35|33.88|31.48|34.9|32.5|33.7|31.3|0
1697226300000|2023-10-13 19:45:00|34.03|31.63|34.1|31.7|34.28|31.88|33.09|30.69|0
1697226600000|2023-10-13 19:50:00|33.91|31.51|34.64|32.24|34.64|32.24|33.7|31.3|0
1697226900000|2023-10-13 19:55:00|34.5|32.1|34.57|32.17|34.57|32.17|33.84|31.44|0
1697227200000|2023-10-13 20:00:00|34.49|32.09|33.98|31.58|34.49|32.09|33.98|31.58|0
1697227500000|2023-10-13 20:05:00|33.91|31.51|33.8|31.4|33.95|31.55|33.62|31.22|0
1697227800000|2023-10-13 20:10:00|33.84|31.44|33.59|31.19|33.84|31.44|33.52|31.12|0
1697415300000|2023-10-16 00:15:00|35.91|33.31|35.72|33.12|35.95|33.35|35.69|33.09|0
1697415600000|2023-10-16 00:20:00|35.74|33.14|35.87|33.27|35.91|33.31|35.69|33.09|0
1697415900000|2023-10-16 00:25:00|35.8|33.2|36.04|33.44|36.1|33.5|35.76|33.16|0
1697416500000|2023-10-16 00:35:00|35.89|33.49|35.89|33.49|35.94|33.54|35.81|33.41|0
1697416800000|2023-10-16 00:40:00|35.92|33.52|35.62|33.22|35.92|33.52|35.58|33.18|0
1697417100000|2023-10-16 00:45:00|35.58|33.18|35.62|33.22|35.7|33.3|35.4|33|0
1697417400000|2023-10-16 00:50:00|35.64|33.24|35.73|33.33|35.81|33.41|35.58|33.18|0
1697417700000|2023-10-16 00:55:00|35.71|33.31|35.54|33.14|35.73|33.33|35.39|32.99|0
1697418000000|2023-10-16 01:00:00|35.56|33.16|36.05|33.65|36.15|33.75|35.54|33.14|0
1697418300000|2023-10-16 01:05:00|36.07|33.67|35.88|33.48|36.07|33.67|35.86|33.46|0
1697418600000|2023-10-16 01:10:00|35.9|33.5|35.99|33.59|36.03|33.63|35.86|33.46|0
1697418900000|2023-10-16 01:15:00|36.03|33.63|35.73|33.33|36.03|33.63|35.73|33.33|0
1697419200000|2023-10-16 01:20:00|35.75|33.35|35.8|33.4|35.8|33.4|35.62|33.22|0
1697419500000|2023-10-16 01:25:00|35.77|33.37|35.8|33.4|35.8|33.4|35.73|33.33|0
1697419800000|2023-10-16 01:30:00|35.84|33.44|35.69|33.29|35.88|33.48|35.58|33.18|0
1697420100000|2023-10-16 01:35:00|35.71|33.31|35.61|33.21|35.73|33.33|35.46|33.06|0
1697420400000|2023-10-16 01:40:00|35.63|33.23|35.63|33.23|35.84|33.44|35.57|33.17|0
1697420700000|2023-10-16 01:45:00|35.65|33.25|35.61|33.21|35.67|33.27|35.57|33.17|0
1697421000000|2023-10-16 01:50:00|35.63|33.23|35.46|33.06|35.72|33.32|35.35|32.95|0
1697421300000|2023-10-16 01:55:00|35.5|33.1|35.42|33.02|35.54|33.14|35.42|33.02|0
1697421600000|2023-10-16 02:00:00|35.44|33.04|35.16|32.76|35.44|33.04|35.16|32.76|0
1697421900000|2023-10-16 02:05:00|35.18|32.78|35.5|33.1|35.5|33.1|35.16|32.76|0
1697422200000|2023-10-16 02:10:00|35.57|33.17|35.83|33.43|35.83|33.43|35.57|33.17|0
1697422500000|2023-10-16 02:15:00|35.81|33.41|35.78|33.38|35.87|33.47|35.74|33.34|0
1697422800000|2023-10-16 02:20:00|35.8|33.4|35.95|33.55|35.98|33.58|35.76|33.36|0
1697423100000|2023-10-16 02:25:00|35.98|33.58|35.91|33.51|36.06|33.66|35.91|33.51|0
1697423400000|2023-10-16 02:30:00|35.93|33.53|35.79|33.39|35.95|33.55|35.76|33.36|0
1697423700000|2023-10-16 02:35:00|35.83|33.43|35.75|33.35|35.83|33.43|35.75|33.35|0
1697424000000|2023-10-16 02:40:00|35.77|33.37|35.64|33.24|35.83|33.43|35.64|33.24|0
1697424300000|2023-10-16 02:45:00|35.6|33.2|35.36|32.96|35.6|33.2|35.36|32.96|0
1697424600000|2023-10-16 02:50:00|35.38|32.98|35.19|32.79|35.45|33.05|35.17|32.77|0
1697424900000|2023-10-16 02:55:00|35.15|32.75|35.24|32.84|35.38|32.98|35.15|32.75|0
1697425200000|2023-10-16 03:00:00|35.3|32.9|35.26|32.86|35.32|32.92|35.19|32.79|0
1697425500000|2023-10-16 03:05:00|35.28|32.88|35.26|32.86|35.34|32.94|35.15|32.75|0
1697425800000|2023-10-16 03:10:00|35.3|32.9|35.15|32.75|35.34|32.94|35.15|32.75|0
1697426100000|2023-10-16 03:15:00|35.19|32.79|35.19|32.79|35.2|32.8|35.07|32.67|0
1697426400000|2023-10-16 03:20:00|35.22|32.82|35.15|32.75|35.22|32.82|35.11|32.71|0
1697426700000|2023-10-16 03:25:00|35.19|32.79|35.18|32.78|35.26|32.86|35.07|32.67|0
1697427000000|2023-10-16 03:30:00|35.11|32.71|35|32.6|35.18|32.78|34.98|32.58|0
1697427300000|2023-10-16 03:35:00|35.02|32.62|35.22|32.82|35.22|32.82|34.96|32.56|0
1697427600000|2023-10-16 03:40:00|35.18|32.78|35.26|32.86|35.29|32.89|35.18|32.78|0
1697427900000|2023-10-16 03:45:00|35.29|32.89|35.37|32.97|35.37|32.97|35.22|32.82|0
1697428200000|2023-10-16 03:50:00|35.35|32.95|35.26|32.86|35.37|32.97|35.22|32.82|0
1697428500000|2023-10-16 03:55:00|35.27|32.87|35.33|32.93|35.33|32.93|35.25|32.85|0
1697428800000|2023-10-16 04:00:00|35.29|32.89|35.25|32.85|35.37|32.97|35.22|32.82|0
1697429100000|2023-10-16 04:05:00|35.29|32.89|35.33|32.93|35.4|33|35.25|32.85|0
1697429400000|2023-10-16 04:10:00|35.37|32.97|35.33|32.93|35.4|33|35.29|32.89|0
1697429700000|2023-10-16 04:15:00|35.29|32.89|35.33|32.93|35.36|32.96|35.18|32.78|0
1697430000000|2023-10-16 04:20:00|35.34|32.94|35.33|32.93|35.4|33|35.19|32.79|0
1697430300000|2023-10-16 04:25:00|35.23|32.83|35.21|32.81|35.25|32.85|35.14|32.74|0
1697430600000|2023-10-16 04:30:00|35.19|32.79|35.1|32.7|35.29|32.89|35.03|32.63|0
1697430900000|2023-10-16 04:35:00|35.12|32.72|35.1|32.7|35.14|32.74|35.03|32.63|0
1697431200000|2023-10-16 04:40:00|35.14|32.74|35.1|32.7|35.21|32.81|35.06|32.66|0
1697431500000|2023-10-16 04:45:00|35.14|32.74|35.25|32.85|35.3|32.9|35.14|32.74|0
1697431800000|2023-10-16 04:50:00|35.23|32.83|35.25|32.85|35.28|32.88|35.17|32.77|0
1697432100000|2023-10-16 04:55:00|35.28|32.88|35.28|32.88|35.28|32.88|35.25|32.85|0
1697432400000|2023-10-16 05:00:00|35.25|32.85|35.19|32.79|35.32|32.92|35.17|32.77|0
1697432700000|2023-10-16 05:05:00|35.21|32.81|35.1|32.7|35.21|32.81|35.02|32.62|0
1697433000000|2023-10-16 05:10:00|35.06|32.66|35.17|32.77|35.19|32.79|35.02|32.62|0
1697433300000|2023-10-16 05:15:00|35.13|32.73|35.13|32.73|35.21|32.81|35.06|32.66|0
1697433600000|2023-10-16 05:20:00|35.17|32.77|35.13|32.73|35.21|32.81|35.09|32.69|0
1697433900000|2023-10-16 05:25:00|35.17|32.77|35.24|32.84|35.24|32.84|35.09|32.69|0
1697434200000|2023-10-16 05:30:00|35.2|32.8|34.94|32.54|35.28|32.88|34.91|32.51|0
1697434500000|2023-10-16 05:35:00|34.98|32.58|34.91|32.51|35.03|32.63|34.83|32.43|0
1697434800000|2023-10-16 05:40:00|34.9|32.5|34.65|32.25|34.94|32.54|34.65|32.25|0
1697435100000|2023-10-16 05:45:00|34.68|32.28|34.35|31.95|34.72|32.32|34.28|31.88|0
1697435400000|2023-10-16 05:50:00|34.39|31.99|34.64|32.24|34.68|32.28|34.39|31.99|0
1697435700000|2023-10-16 05:55:00|34.61|32.21|35.01|32.61|35.01|32.61|34.57|32.17|0
1697436000000|2023-10-16 06:00:00|34.98|32.58|35.2|32.8|35.5|33.1|34.9|32.5|0
1697436300000|2023-10-16 06:05:00|35.24|32.84|35.42|33.02|35.57|33.17|35.2|32.8|0
1697436600000|2023-10-16 06:10:00|35.4|33|35.42|33.02|35.5|33.1|35.12|32.72|0
1697436900000|2023-10-16 06:15:00|35.38|32.98|35.7|33.3|35.7|33.3|35.38|32.98|0
1697437200000|2023-10-16 06:20:00|35.68|33.28|35.8|33.4|35.87|33.47|35.61|33.21|0
1697437500000|2023-10-16 06:25:00|35.78|33.38|35.8|33.4|35.95|33.55|35.72|33.32|0
1697437800000|2023-10-16 06:30:00|35.81|33.41|35.81|33.41|35.91|33.51|35.76|33.36|0
1697438100000|2023-10-16 06:35:00|35.83|33.43|36.15|33.75|36.15|33.75|35.76|33.36|0
1697438400000|2023-10-16 06:40:00|36.14|33.74|35.57|33.17|36.4|34|35.49|33.09|0
1697438700000|2023-10-16 06:45:00|35.53|33.13|35.26|32.86|36.03|33.63|34.7|32.3|0
1697439000000|2023-10-16 06:50:00|35.22|32.82|35|32.6|35.3|32.9|35|32.6|0
1697439300000|2023-10-16 06:55:00|35.02|32.62|35.11|32.71|35.19|32.79|34.89|32.49|0
1697439600000|2023-10-16 07:00:00|35.07|32.67|35.22|32.82|35.26|32.86|34.55|32.15|0
1697439900000|2023-10-16 07:05:00|35.24|32.84|34.51|32.11|35.3|32.9|34.4|32|0
1697440200000|2023-10-16 07:10:00|34.48|32.08|34.77|32.37|34.77|32.37|34.33|31.93|0
1697440500000|2023-10-16 07:15:00|34.74|32.34|34.18|31.78|34.81|32.41|34.18|31.78|0
1697440800000|2023-10-16 07:20:00|34.26|31.86|34.14|31.74|34.4|32|33.93|31.53|0
1697441100000|2023-10-16 07:25:00|34.11|31.71|34.14|31.74|34.14|31.74|33.71|31.31|0
1697441400000|2023-10-16 07:30:00|34.11|31.71|34.14|31.74|34.7|32.3|34.03|31.63|0
1697441700000|2023-10-16 07:35:00|34.18|31.78|33.71|31.31|34.18|31.78|33.6|31.2|0
1697442000000|2023-10-16 07:40:00|33.74|31.34|33.56|31.16|33.79|31.39|33.52|31.12|0
1697442300000|2023-10-16 07:45:00|33.6|31.2|33.31|30.91|33.89|31.49|33.16|30.76|0
1697442600000|2023-10-16 07:50:00|33.34|30.94|33.45|31.05|33.99|31.59|33.27|30.87|0
1697442900000|2023-10-16 07:55:00|33.49|31.09|33.63|31.23|33.74|31.34|33.34|30.94|0
1697443200000|2023-10-16 08:00:00|33.67|31.27|33.2|30.8|33.77|31.37|33.06|30.66|0
1697443500000|2023-10-16 08:05:00|33.16|30.76|32.98|30.58|33.21|30.81|32.84|30.44|0
1697443800000|2023-10-16 08:10:00|32.91|30.51|32.95|30.55|33.05|30.65|32.73|30.33|0
1697444100000|2023-10-16 08:15:00|32.88|30.48|32.84|30.44|32.95|30.55|32.63|30.23|0
1697444400000|2023-10-16 08:20:00|32.8|30.4|33.3|30.9|33.34|30.94|32.8|30.4|0
1697444700000|2023-10-16 08:25:00|33.27|30.87|33.73|31.33|33.84|31.44|33.27|30.87|0
1697445000000|2023-10-16 08:30:00|33.77|31.37|33.81|31.41|34.02|31.62|33.7|31.3|0
1697445300000|2023-10-16 08:35:00|33.88|31.48|34.04|31.64|34.17|31.77|33.81|31.41|0
1697445600000|2023-10-16 08:40:00|34.02|31.62|34.06|31.66|34.1|31.7|33.84|31.44|0
1697445900000|2023-10-16 08:45:00|34.02|31.62|34.5|32.1|34.61|32.21|33.99|31.59|0
1697446200000|2023-10-16 08:50:00|34.46|32.06|34.28|31.88|34.65|32.25|34.2|31.8|0
1697446500000|2023-10-16 08:55:00|34.24|31.84|34.13|31.73|34.35|31.95|34.06|31.66|0
1697446800000|2023-10-16 09:00:00|34.17|31.77|33.84|31.44|34.24|31.84|33.84|31.44|0
1697447100000|2023-10-16 09:05:00|33.87|31.47|34.09|31.69|34.39|31.99|33.87|31.47|0
1697447400000|2023-10-16 09:10:00|34.02|31.62|34.06|31.66|34.2|31.8|33.87|31.47|0
1697447700000|2023-10-16 09:15:00|34.09|31.69|34.16|31.76|34.53|32.13|33.98|31.58|0
1697448000000|2023-10-16 09:20:00|34.2|31.8|34.09|31.69|34.24|31.84|33.84|31.44|0
1697448300000|2023-10-16 09:25:00|34.05|31.65|33.94|31.54|34.2|31.8|33.91|31.51|0
1697448600000|2023-10-16 09:30:00|33.98|31.58|34.16|31.76|34.2|31.8|33.91|31.51|0
1697448900000|2023-10-16 09:35:00|34.13|31.73|34.53|32.13|34.57|32.17|34.13|31.73|0
1697449200000|2023-10-16 09:40:00|34.49|32.09|34.42|32.02|34.6|32.2|34.27|31.87|0
1697449500000|2023-10-16 09:45:00|34.44|32.04|34.23|31.83|34.56|32.16|34.16|31.76|0
1697449800000|2023-10-16 09:50:00|34.2|31.8|34.34|31.94|34.42|32.02|34.2|31.8|0
1697450100000|2023-10-16 09:55:00|34.38|31.98|34.16|31.76|34.38|31.98|34.09|31.69|0
1697450400000|2023-10-16 10:00:00|34.05|31.65|33.58|31.18|34.09|31.69|33.54|31.14|0
1697450700000|2023-10-16 10:05:00|33.56|31.16|33.5|31.1|33.72|31.32|33.47|31.07|0
1697451000000|2023-10-16 10:10:00|33.47|31.07|33.65|31.25|33.72|31.32|33.43|31.03|0
1697451300000|2023-10-16 10:15:00|33.68|31.28|33.8|31.4|33.97|31.57|33.6|31.2|0
1697451600000|2023-10-16 10:20:00|33.84|31.44|33.77|31.37|34.02|31.62|33.69|31.29|0
1697451900000|2023-10-16 10:25:00|33.73|31.33|33.77|31.37|33.84|31.44|33.62|31.22|0
1697452200000|2023-10-16 10:30:00|33.73|31.33|33.91|31.51|34.06|31.66|33.73|31.33|0
1697452500000|2023-10-16 10:35:00|33.87|31.47|34.04|31.64|34.06|31.66|33.76|31.36|0
1697452800000|2023-10-16 10:40:00|34.06|31.66|34.17|31.77|34.31|31.91|33.95|31.55|0
1697453100000|2023-10-16 10:45:00|34.02|31.62|34.26|31.86|34.31|31.91|33.98|31.58|0
1697453400000|2023-10-16 10:50:00|34.27|31.87|34.27|31.87|34.38|31.98|34.16|31.76|0
1697453700000|2023-10-16 10:55:00|34.24|31.84|34.49|32.09|34.49|32.09|34.24|31.84|0
1697454000000|2023-10-16 11:00:00|34.46|32.06|34.2|31.8|34.53|32.13|34.2|31.8|0
1697454300000|2023-10-16 11:05:00|34.22|31.82|34.02|31.62|34.27|31.87|33.94|31.54|0
1697454600000|2023-10-16 11:10:00|33.98|31.58|34.2|31.8|34.2|31.8|33.91|31.51|0
1697454900000|2023-10-16 11:15:00|34.23|31.83|34.38|31.98|34.38|31.98|34.23|31.83|0
1697455200000|2023-10-16 11:20:00|34.45|32.05|34.43|32.03|34.53|32.13|34.27|31.87|0
1697455500000|2023-10-16 11:25:00|34.45|32.05|34.49|32.09|34.6|32.2|34.38|31.98|0
1697455800000|2023-10-16 11:30:00|34.51|32.11|34.34|31.94|34.64|32.24|34.31|31.91|0
1697456100000|2023-10-16 11:35:00|34.3|31.9|35.01|32.61|35.01|32.61|34.3|31.9|0
1697456400000|2023-10-16 11:40:00|35.03|32.63|35.31|32.91|35.42|33.02|34.75|32.35|0
1697456700000|2023-10-16 11:45:00|35.35|32.95|34.05|31.65|35.42|33.02|33.7|31.3|0
1697457000000|2023-10-16 11:50:00|34.02|31.62|33.98|31.58|34.28|31.88|33.94|31.54|0
1697457300000|2023-10-16 11:55:00|33.94|31.54|33.8|31.4|34.05|31.65|33.76|31.36|0
1697457600000|2023-10-16 12:00:00|33.83|31.43|33.91|31.51|33.94|31.54|33.65|31.25|0
1697457900000|2023-10-16 12:05:00|33.87|31.47|33.32|30.92|33.87|31.47|33.18|30.78|0
1697458200000|2023-10-16 12:10:00|33.25|30.85|33.21|30.81|33.39|30.99|33.14|30.74|0
1697458500000|2023-10-16 12:15:00|33.25|30.85|33.28|30.88|33.43|31.03|33.21|30.81|0
1697458800000|2023-10-16 12:20:00|33.54|31.14|33.41|31.01|33.9|31.5|33.36|30.96|0
1697459100000|2023-10-16 12:25:00|33.46|31.06|34.59|32.19|34.78|32.38|33.39|30.99|0
1697459400000|2023-10-16 12:30:00|34.83|32.43|34.89|32.49|35.11|32.71|34.63|32.23|0
1697459700000|2023-10-16 12:35:00|34.85|32.45|35.83|33.43|35.83|33.43|34.66|32.26|0
1697460000000|2023-10-16 12:40:00|35.79|33.39|35.64|33.24|35.9|33.5|35.64|33.24|0
1697460300000|2023-10-16 12:45:00|35.67|33.27|36.09|33.69|36.13|33.73|35.64|33.24|0
1697460600000|2023-10-16 12:50:00|36.13|33.73|36.32|33.92|36.59|34.19|36.13|33.73|0
1697460900000|2023-10-16 12:55:00|36.36|33.96|36.4|34|36.55|34.15|36.28|33.88|0
1697461200000|2023-10-16 13:00:00|36.44|34.04|36.17|33.77|36.55|34.15|36.13|33.73|0
1697461500000|2023-10-16 13:05:00|36.09|33.69|36.13|33.73|36.32|33.92|35.97|33.57|0
1697461800000|2023-10-16 13:10:00|36.16|33.76|36.36|33.96|36.43|34.03|36.16|33.76|0
1697462100000|2023-10-16 13:15:00|36.32|33.92|36.86|34.46|36.86|34.46|36.32|33.92|0
1697462400000|2023-10-16 13:20:00|36.82|34.42|36.59|34.19|36.82|34.42|36.55|34.15|0
1697462700000|2023-10-16 13:25:00|36.55|34.15|36.39|33.99|36.55|34.15|36.2|33.8|0
1697463000000|2023-10-16 13:30:00|36.32|33.92|37.48|35.08|37.56|35.16|36.01|33.61|0
1697463300000|2023-10-16 13:35:00|37.52|35.12|35.34|32.94|37.94|35.54|35.18|32.78|0
1697463600000|2023-10-16 13:40:00|35.26|32.86|34.47|32.07|35.37|32.97|34.32|31.92|0
1697463900000|2023-10-16 13:45:00|34.58|32.18|34.69|32.29|35.18|32.78|34.39|31.99|0
1697464200000|2023-10-16 13:50:00|34.65|32.25|35.33|32.93|35.6|33.2|34.65|32.25|0
1697464500000|2023-10-16 13:55:00|35.37|32.97|35.26|32.86|35.37|32.97|34.77|32.37|0
1697464800000|2023-10-16 14:00:00|35.33|32.93|35.18|32.78|35.56|33.16|34.99|32.59|0
1697465100000|2023-10-16 14:05:00|35.22|32.82|35.26|32.86|35.33|32.93|34.58|32.18|0
1697465400000|2023-10-16 14:10:00|35.33|32.93|36.37|33.97|36.49|34.09|35.22|32.82|0
1697465700000|2023-10-16 14:15:00|36.45|34.05|36.72|34.32|37.07|34.67|36.25|33.85|0
1697466000000|2023-10-16 14:20:00|36.76|34.36|37.15|34.75|37.15|34.75|36.6|34.2|0
1697466300000|2023-10-16 14:25:00|37.17|34.77|37.83|35.43|37.91|35.51|36.92|34.52|0
1697466600000|2023-10-16 14:30:00|37.87|35.47|39.46|37.06|40.21|37.81|37.69|35.29|0
1697466900000|2023-10-16 14:35:00|39.54|37.14|39.37|36.97|39.79|37.39|39.33|36.93|0
1697467200000|2023-10-16 14:40:00|39.46|37.06|39.58|37.18|39.75|37.35|39.04|36.64|0
1697467500000|2023-10-16 14:45:00|39.66|37.26|39.91|37.51|39.99|37.59|39.5|37.1|0
1697467800000|2023-10-16 14:50:00|39.95|37.55|39.66|37.26|40.2|37.8|39.62|37.22|0
1697468100000|2023-10-16 14:55:00|39.62|37.22|40.37|37.97|40.37|37.97|39.62|37.22|0
1697468400000|2023-10-16 15:00:00|40.45|38.05|40.33|37.93|40.88|38.48|40.2|37.8|0
1697468700000|2023-10-16 15:05:00|40.37|37.97|40.33|37.93|40.7|38.3|40.24|37.84|0
1697469000000|2023-10-16 15:10:00|40.41|38.01|39.95|37.55|40.49|38.09|39.86|37.46|0
1697469300000|2023-10-16 15:15:00|39.99|37.59|39.66|37.26|40.24|37.84|39.61|37.21|0
1697469600000|2023-10-16 15:20:00|39.61|37.21|39.7|37.3|39.9|37.5|39.45|37.05|0
1697469900000|2023-10-16 15:25:00|39.66|37.26|39.95|37.55|40.03|37.63|39.57|37.17|0
1697470200000|2023-10-16 15:30:00|39.99|37.59|39.65|37.25|40.15|37.75|39.49|37.09|0
1697470500000|2023-10-16 15:35:00|39.74|37.34|38.95|36.55|39.74|37.34|38.91|36.51|0
1697470800000|2023-10-16 15:40:00|38.87|36.47|38.71|36.31|39.12|36.72|38.47|36.07|0
1697471100000|2023-10-16 15:45:00|38.67|36.27|38.83|36.43|38.95|36.55|38.18|35.78|0
1697471400000|2023-10-16 15:50:00|38.91|36.51|38.87|36.47|39.12|36.72|38.87|36.47|0
1697471700000|2023-10-16 15:55:00|38.91|36.51|38.91|36.51|39.03|36.63|38.75|36.35|0
1697472000000|2023-10-16 16:00:00|38.95|36.55|38.7|36.3|39.11|36.71|38.54|36.14|0
1697472300000|2023-10-16 16:05:00|38.66|36.26|39.32|36.92|39.36|36.96|38.66|36.26|0
1697472600000|2023-10-16 16:10:00|39.36|36.96|38.58|36.18|39.36|36.96|38.5|36.1|0
1697472900000|2023-10-16 16:15:00|38.54|36.14|38.91|36.51|39.11|36.71|38.5|36.1|0
1697473200000|2023-10-16 16:20:00|38.87|36.47|38.95|36.55|38.99|36.59|38.46|36.06|0
1697473500000|2023-10-16 16:25:00|38.91|36.51|39.11|36.71|39.19|36.79|38.78|36.38|0
1697473800000|2023-10-16 16:30:00|39.15|36.75|38.86|36.46|39.36|36.96|38.74|36.34|0
1697474100000|2023-10-16 16:35:00|38.82|36.42|38.86|36.46|39.11|36.71|38.58|36.18|0
1697474400000|2023-10-16 16:40:00|38.82|36.42|38.9|36.5|39|36.6|38.66|36.26|0
1697474700000|2023-10-16 16:45:00|38.94|36.54|38.78|36.38|39.23|36.83|38.74|36.34|0
1697475000000|2023-10-16 16:50:00|38.82|36.42|38.86|36.46|39.19|36.79|38.66|36.26|0
1697475300000|2023-10-16 16:55:00|38.82|36.42|38.9|36.5|38.9|36.5|38.17|35.77|0
1697475600000|2023-10-16 17:00:00|38.94|36.54|39.81|37.41|39.81|37.41|38.9|36.5|0
1697475900000|2023-10-16 17:05:00|39.89|37.49|39.97|37.57|40.06|37.66|39.81|37.41|0
1697476200000|2023-10-16 17:10:00|39.93|37.53|40.05|37.65|40.39|37.99|39.93|37.53|0
1697476500000|2023-10-16 17:15:00|40.1|37.7|39.06|36.66|40.22|37.82|39.06|36.66|0
1697476800000|2023-10-16 17:20:00|38.98|36.58|37.37|34.97|38.98|36.58|37.17|34.77|0
1697477100000|2023-10-16 17:25:00|37.21|34.81|39.46|37.06|39.63|37.23|36.31|33.91|0
1697477400000|2023-10-16 17:30:00|39.59|37.19|39.06|36.66|39.6|37.2|38.86|36.46|0
1697477700000|2023-10-16 17:35:00|39.14|36.74|39.76|37.36|39.84|37.44|39.02|36.62|0
1697478000000|2023-10-16 17:40:00|39.8|37.4|40.59|38.19|40.68|38.28|39.8|37.4|0
1697478300000|2023-10-16 17:45:00|40.55|38.15|40.34|37.94|40.55|38.15|40.09|37.69|0
1697478600000|2023-10-16 17:50:00|40.3|37.9|40.38|37.98|40.46|38.06|40.09|37.69|0
1697478900000|2023-10-16 17:55:00|40.42|38.02|40.55|38.15|40.72|38.32|40.38|37.98|0
1697479200000|2023-10-16 18:00:00|40.59|38.19|39.42|37.02|40.59|38.19|39.38|36.98|0
1697479500000|2023-10-16 18:05:00|39.46|37.06|39.8|37.4|39.84|37.44|39.18|36.78|0
1697479800000|2023-10-16 18:10:00|39.77|37.37|39.59|37.19|40.13|37.73|39.55|37.15|0
1697480100000|2023-10-16 18:15:00|39.55|37.15|39.63|37.23|39.71|37.31|39.22|36.82|0
1697480400000|2023-10-16 18:20:00|39.67|37.27|39.21|36.81|39.67|37.27|38.81|36.41|0
1697480700000|2023-10-16 18:25:00|39.17|36.77|38.85|36.45|39.59|37.19|38.85|36.45|0
1697481000000|2023-10-16 18:30:00|38.93|36.53|39.25|36.85|39.25|36.85|38.64|36.24|0
1697481300000|2023-10-16 18:35:00|39.17|36.77|38.84|36.44|39.38|36.98|38.4|36|0
1697481600000|2023-10-16 18:40:00|38.8|36.4|39.13|36.73|39.17|36.77|38.68|36.28|0
1697481900000|2023-10-16 18:45:00|39.09|36.69|38.84|36.44|39.25|36.85|38.8|36.4|0
1697482200000|2023-10-16 18:50:00|38.92|36.52|39.37|36.97|39.42|37.02|38.8|36.4|0
1697482500000|2023-10-16 18:55:00|39.29|36.89|39.87|37.47|39.87|37.47|39.29|36.89|0
1697482800000|2023-10-16 19:00:00|39.79|37.39|39.08|36.68|39.87|37.47|38.67|36.27|0
1697483100000|2023-10-16 19:05:00|39.12|36.72|39.36|36.96|39.49|37.09|39.12|36.72|0
1697483400000|2023-10-16 19:10:00|39.32|36.92|39.16|36.76|39.69|37.29|39.12|36.72|0
1697483700000|2023-10-16 19:15:00|39.2|36.8|39.2|36.8|39.61|37.21|39.16|36.76|0
1697484000000|2023-10-16 19:20:00|39.24|36.84|39.53|37.13|39.69|37.29|39.24|36.84|0
1697484300000|2023-10-16 19:25:00|39.49|37.09|39.9|37.5|39.9|37.5|39.49|37.09|0
1697484600000|2023-10-16 19:30:00|39.94|37.54|39.07|36.67|40.07|37.67|39.07|36.67|0
1697484900000|2023-10-16 19:35:00|39.11|36.71|38.99|36.59|39.24|36.84|38.99|36.59|0
1697485200000|2023-10-16 19:40:00|39.07|36.67|39.19|36.79|39.52|37.12|38.87|36.47|0
1697485500000|2023-10-16 19:45:00|39.11|36.71|38.95|36.55|39.19|36.79|38.86|36.46|0
1697485800000|2023-10-16 19:50:00|38.82|36.42|39.44|37.04|39.48|37.08|38.7|36.3|0
1697486100000|2023-10-16 19:55:00|39.52|37.12|37.92|35.52|39.56|37.16|37.6|35.2|0
1697486400000|2023-10-16 20:00:00|38.04|35.64|38.08|35.68|38.08|35.68|37.6|35.2|0
1697486700000|2023-10-16 20:05:00|38.1|35.7|38.32|35.92|38.32|35.92|38.08|35.68|0
1697487000000|2023-10-16 20:10:00|38.28|35.88|38.48|36.08|38.57|36.17|38.28|35.88|0
1697487300000|2023-10-16 20:15:00|38.62|36.02|38.58|35.98|38.66|36.06|38.54|35.94|0
1697487600000|2023-10-16 20:20:00|38.62|36.02|38.79|36.19|38.79|36.19|38.58|35.98|0
1697487900000|2023-10-16 20:25:00|38.74|36.14|38.83|36.23|38.83|36.23|38.7|36.1|0
1697488200000|2023-10-16 20:30:00|38.78|36.18|38.58|35.98|38.83|36.23|38.58|35.98|0
1697488500000|2023-10-16 20:35:00|38.54|35.94|38.58|35.98|38.58|35.98|38.5|35.9|0
1697488800000|2023-10-16 20:40:00|38.54|35.94|38.54|35.94|38.54|35.94|38.54|35.94|0
1697489100000|2023-10-16 20:45:00|38.5|35.9|38.54|35.94|38.58|35.98|38.5|35.9|0
1697489400000|2023-10-16 20:50:00|38.52|35.92|38.82|36.22|38.82|36.22|38.5|35.9|0
1697489700000|2023-10-16 20:55:00|38.78|36.18|38.72|36.12|38.86|36.26|38.7|36.1|0
1697490000000|2023-10-16 21:00:00|38.68|36.08|38.74|36.14|38.77|36.17|38.67|36.07|0
1697490300000|2023-10-16 21:05:00|38.67|36.07|38.84|36.24|38.85|36.25|38.67|36.07|0
1697490600000|2023-10-16 21:10:00|38.85|36.25|38.83|36.23|38.85|36.25|38.78|36.18|0
1697490900000|2023-10-16 21:15:00|38.78|36.18|38.83|36.23|38.83|36.23|38.78|36.18|0
1697491200000|2023-10-16 21:20:00|38.81|36.21|38.82|36.22|38.83|36.23|38.77|36.17|0
1697491500000|2023-10-16 21:25:00|38.76|36.16|38.76|36.16|38.81|36.21|38.76|36.16|0
1697491800000|2023-10-16 21:30:00|38.75|36.15|38.8|36.2|38.8|36.2|38.75|36.15|0
1697492100000|2023-10-16 21:35:00|38.81|36.21|38.79|36.19|38.81|36.21|38.79|36.19|0
1697492400000|2023-10-16 21:40:00|38.81|36.21|38.77|36.17|38.81|36.21|38.77|36.17|0
1697492700000|2023-10-16 21:45:00|38.8|36.2|38.79|36.19|38.8|36.2|38.77|36.17|0
1697493000000|2023-10-16 21:50:00|38.77|36.17|38.78|36.18|38.78|36.18|38.75|36.15|0
1697493300000|2023-10-16 21:55:00|38.77|36.17|38.8|36.2|38.8|36.2|38.74|36.14|0
1697493600000|2023-10-16 22:00:00|38.71|36.11|38.61|36.01|38.79|36.19|38.53|35.93|0
1697493900000|2023-10-16 22:05:00|38.57|35.97|38.44|35.84|38.57|35.97|38.42|35.82|0
1697494200000|2023-10-16 22:10:00|38.46|35.86|38.48|35.88|38.52|35.92|38.44|35.84|0
1697494500000|2023-10-16 22:15:00|38.52|35.92|38.4|35.8|38.52|35.92|38.28|35.68|0
1697494800000|2023-10-16 22:20:00|38.36|35.76|38.4|35.8|38.44|35.84|38.36|35.76|0
1697495100000|2023-10-16 22:25:00|38.36|35.76|38.32|35.72|38.38|35.78|38.28|35.68|0
1697495400000|2023-10-16 22:30:00|38.36|35.76|38.32|35.72|38.36|35.76|38.3|35.7|0
1697495700000|2023-10-16 22:35:00|38.34|35.74|38.32|35.72|38.4|35.8|38.28|35.68|0
1697496000000|2023-10-16 22:40:00|38.36|35.76|38.28|35.68|38.36|35.76|38.28|35.68|0
1697496300000|2023-10-16 22:45:00|38.24|35.64|38.03|35.43|38.24|35.64|38.03|35.43|0
1697496600000|2023-10-16 22:50:00|38.01|35.41|37.95|35.35|38.03|35.43|37.95|35.35|0
1697496900000|2023-10-16 22:55:00|37.99|35.39|37.95|35.35|37.99|35.39|37.91|35.31|0
1697497200000|2023-10-16 23:00:00|37.99|35.39|37.91|35.31|37.99|35.39|37.91|35.31|0
1697497500000|2023-10-16 23:05:00|37.95|35.35|37.63|35.03|37.95|35.35|37.59|34.99|0
1697497800000|2023-10-16 23:10:00|37.67|35.07|37.63|35.03|37.71|35.11|37.63|35.03|0
1697498100000|2023-10-16 23:15:00|37.61|35.01|37.39|34.79|37.63|35.03|37.35|34.75|0
1697498400000|2023-10-16 23:20:00|37.43|34.83|37.59|34.99|37.63|35.03|37.43|34.83|0
1697498700000|2023-10-16 23:25:00|37.61|35.01|37.67|35.07|37.75|35.15|37.59|34.99|0
1697499000000|2023-10-16 23:30:00|37.69|35.09|37.83|35.23|37.84|35.24|37.67|35.07|0
1697499300000|2023-10-16 23:35:00|37.84|35.24|37.86|35.26|37.91|35.31|37.83|35.23|0
1697499600000|2023-10-16 23:40:00|37.9|35.3|37.86|35.26|37.9|35.3|37.82|35.22|0
1697499900000|2023-10-16 23:45:00|37.82|35.22|37.86|35.26|37.9|35.3|37.82|35.22|0
1697500200000|2023-10-16 23:50:00|37.84|35.24|38.14|35.54|38.18|35.58|37.82|35.22|0
1697500500000|2023-10-16 23:55:00|38.1|35.5|38.06|35.46|38.18|35.58|38.06|35.46|0
1697500800000|2023-10-17 00:00:00|38.1|35.5|37.98|35.38|38.18|35.58|37.82|35.22|0
1697501100000|2023-10-17 00:05:00|38|35.4|38.1|35.5|38.1|35.5|37.98|35.38|0
1697501400000|2023-10-17 00:10:00|38.06|35.46|38.02|35.42|38.1|35.5|37.94|35.34|0
1697501700000|2023-10-17 00:15:00|38.06|35.46|38.47|35.87|38.56|35.96|37.98|35.38|0
1697502000000|2023-10-17 00:20:00|38.43|35.83|38.55|35.95|38.55|35.95|38.35|35.75|0
1697502300000|2023-10-17 00:25:00|38.59|35.99|38.7|36.1|38.76|36.16|38.55|35.95|0
1697502600000|2023-10-17 00:30:00|38.62|36.22|38.29|35.89|38.62|36.22|38.29|35.89|0
1697502900000|2023-10-17 00:35:00|38.31|35.91|38.25|35.85|38.41|36.01|38.17|35.77|0
1697503200000|2023-10-17 00:40:00|38.29|35.89|38.33|35.93|38.37|35.97|38.21|35.81|0
1697503500000|2023-10-17 00:45:00|38.29|35.89|38.21|35.81|38.29|35.89|38.13|35.73|0
1697503800000|2023-10-17 00:50:00|38.25|35.85|38.09|35.69|38.25|35.85|37.97|35.57|0
1697504100000|2023-10-17 00:55:00|38.05|35.65|38.21|35.81|38.21|35.81|38.05|35.65|0
1697504400000|2023-10-17 01:00:00|38.17|35.77|38.08|35.68|38.21|35.81|38|35.6|0
1697504700000|2023-10-17 01:05:00|38.12|35.72|37.9|35.5|38.16|35.76|37.88|35.48|0
1697505000000|2023-10-17 01:10:00|37.88|35.48|37.92|35.52|37.96|35.56|37.88|35.48|0
1697505300000|2023-10-17 01:15:00|37.96|35.56|37.92|35.52|37.96|35.56|37.88|35.48|0
1697505600000|2023-10-17 01:20:00|37.96|35.56|37.88|35.48|37.96|35.56|37.88|35.48|0
1697505900000|2023-10-17 01:25:00|37.92|35.52|37.68|35.28|37.92|35.52|37.64|35.24|0
1697506200000|2023-10-17 01:30:00|37.64|35.24|37.64|35.24|37.76|35.36|37.6|35.2|0
1697506500000|2023-10-17 01:35:00|37.68|35.28|37.64|35.24|37.8|35.4|37.6|35.2|0
1697506800000|2023-10-17 01:40:00|37.68|35.28|37.8|35.4|37.8|35.4|37.66|35.26|0
1697507100000|2023-10-17 01:45:00|37.84|35.44|37.8|35.4|37.88|35.48|37.72|35.32|0
1697507400000|2023-10-17 01:50:00|37.84|35.44|37.81|35.41|37.88|35.48|37.76|35.36|0
1697507700000|2023-10-17 01:55:00|37.8|35.4|37.71|35.31|37.8|35.4|37.71|35.31|0
1697508000000|2023-10-17 02:00:00|37.75|35.35|37.67|35.27|37.79|35.39|37.63|35.23|0
1697508300000|2023-10-17 02:05:00|37.63|35.23|37.55|35.15|37.67|35.27|37.47|35.07|0
1697508600000|2023-10-17 02:10:00|37.53|35.13|37.83|35.43|37.87|35.47|37.53|35.13|0
1697508900000|2023-10-17 02:15:00|37.79|35.39|37.75|35.35|37.87|35.47|37.75|35.35|0
1697509200000|2023-10-17 02:20:00|37.71|35.31|37.67|35.27|37.75|35.35|37.63|35.23|0
1697509500000|2023-10-17 02:25:00|37.71|35.31|37.63|35.23|37.71|35.31|37.55|35.15|0
1697509800000|2023-10-17 02:30:00|37.61|35.21|37.63|35.23|37.75|35.35|37.55|35.15|0
1697510100000|2023-10-17 02:35:00|37.67|35.27|37.63|35.23|37.67|35.27|37.59|35.19|0
1697510400000|2023-10-17 02:40:00|37.67|35.27|37.67|35.27|37.71|35.31|37.63|35.23|0
1697510700000|2023-10-17 02:45:00|37.63|35.23|37.59|35.19|37.67|35.27|37.55|35.15|0
1697511000000|2023-10-17 02:50:00|37.55|35.15|37.59|35.19|37.63|35.23|37.55|35.15|0
1697511300000|2023-10-17 02:55:00|37.63|35.23|37.55|35.15|37.63|35.23|37.47|35.07|0
1697511600000|2023-10-17 03:00:00|37.53|35.13|37.47|35.07|37.59|35.19|37.43|35.03|0
1697511900000|2023-10-17 03:05:00|37.45|35.05|37.54|35.14|37.58|35.18|37.39|34.99|0
1697512200000|2023-10-17 03:10:00|37.5|35.1|37.58|35.18|37.58|35.18|37.46|35.06|0
1697512500000|2023-10-17 03:15:00|37.54|35.14|37.78|35.38|37.78|35.38|37.5|35.1|0
1697512800000|2023-10-17 03:20:00|37.8|35.4|37.52|35.12|37.8|35.4|37.52|35.12|0
1697513100000|2023-10-17 03:25:00|37.54|35.14|37.5|35.1|37.58|35.18|37.42|35.02|0
1697513400000|2023-10-17 03:30:00|37.46|35.06|37.62|35.22|37.62|35.22|37.42|35.02|0
1697513700000|2023-10-17 03:35:00|37.64|35.24|37.58|35.18|37.9|35.5|37.54|35.14|0
1697514000000|2023-10-17 03:40:00|37.6|35.2|37.34|34.94|37.62|35.22|37.3|34.9|0
1697514300000|2023-10-17 03:45:00|37.3|34.9|37.08|34.68|37.3|34.9|36.95|34.55|0
1697514600000|2023-10-17 03:50:00|37.06|34.66|37.14|34.74|37.18|34.78|37.06|34.66|0
1697514900000|2023-10-17 03:55:00|37.18|34.78|37.34|34.94|37.38|34.98|37.14|34.74|0
1697515200000|2023-10-17 04:00:00|37.3|34.9|37.28|34.88|37.3|34.9|37.22|34.82|0
1697515500000|2023-10-17 04:05:00|37.3|34.9|37.24|34.84|37.34|34.94|37.22|34.82|0
1697515800000|2023-10-17 04:10:00|37.26|34.86|37.22|34.82|37.26|34.86|37.2|34.8|0
1697516100000|2023-10-17 04:15:00|37.18|34.78|37.26|34.86|37.34|34.94|37.18|34.78|0
1697516400000|2023-10-17 04:20:00|37.27|34.87|37.33|34.93|37.37|34.97|37.26|34.86|0
1697516700000|2023-10-17 04:25:00|37.29|34.89|37.25|34.85|37.29|34.89|37.22|34.82|0
1697517000000|2023-10-17 04:30:00|37.29|34.89|37.29|34.89|37.29|34.89|37.17|34.77|0
1697517300000|2023-10-17 04:35:00|37.25|34.85|37.29|34.89|37.37|34.97|37.21|34.81|0
1697517600000|2023-10-17 04:40:00|37.25|34.85|37.25|34.85|37.29|34.89|37.21|34.81|0
1697517900000|2023-10-17 04:45:00|37.21|34.81|37.21|34.81|37.29|34.89|37.17|34.77|0
1697518200000|2023-10-17 04:50:00|37.25|34.85|37.17|34.77|37.25|34.85|37.17|34.77|0
1697518500000|2023-10-17 04:55:00|37.15|34.75|37.05|34.65|37.15|34.75|37.05|34.65|0
1697518800000|2023-10-17 05:00:00|37.07|34.67|37.05|34.65|37.09|34.69|36.93|34.53|0
1697519100000|2023-10-17 05:05:00|37.09|34.69|37.15|34.75|37.21|34.81|37.05|34.65|0
1697519400000|2023-10-17 05:10:00|37.13|34.73|37.25|34.85|37.25|34.85|37.13|34.73|0
1697519700000|2023-10-17 05:15:00|37.29|34.89|37.37|34.97|37.45|35.05|37.29|34.89|0
1697520000000|2023-10-17 05:20:00|37.34|34.94|37.33|34.93|37.37|34.97|37.29|34.89|0
1697520300000|2023-10-17 05:25:00|37.3|34.9|37.25|34.85|37.33|34.93|37.21|34.81|0
1697520600000|2023-10-17 05:30:00|37.21|34.81|37.2|34.8|37.28|34.88|37.2|34.8|0
1697520900000|2023-10-17 05:35:00|37.17|34.77|37.28|34.88|37.36|34.96|37.17|34.77|0
1697521200000|2023-10-17 05:40:00|37.26|34.86|37.28|34.88|37.4|35|37.24|34.84|0
1697521500000|2023-10-17 05:45:00|37.24|34.84|37.32|34.92|37.36|34.96|37.24|34.84|0
1697521800000|2023-10-17 05:50:00|37.3|34.9|37.64|35.24|37.68|35.28|37.3|34.9|0
1697522100000|2023-10-17 05:55:00|37.6|35.2|37.68|35.28|37.72|35.32|37.56|35.16|0
1697522400000|2023-10-17 06:00:00|37.76|35.36|37.56|35.16|37.82|35.42|37.5|35.1|0
1697522700000|2023-10-17 06:05:00|37.52|35.12|37.56|35.16|37.6|35.2|37.52|35.12|0
1697523000000|2023-10-17 06:10:00|37.58|35.18|37.44|35.04|37.6|35.2|37.44|35.04|0
1697523300000|2023-10-17 06:15:00|37.48|35.08|37|34.6|37.48|35.08|37|34.6|0
1697523600000|2023-10-17 06:20:00|37.04|34.64|36.96|34.56|37.08|34.68|36.8|34.4|0
1697523900000|2023-10-17 06:25:00|36.92|34.52|37.12|34.72|37.12|34.72|36.84|34.44|0
1697524200000|2023-10-17 06:30:00|37.08|34.68|37.08|34.68|37.2|34.8|36.96|34.56|0
1697524500000|2023-10-17 06:35:00|37.12|34.72|37.19|34.79|37.23|34.83|37.12|34.72|0
1697524800000|2023-10-17 06:40:00|37.16|34.76|37.31|34.91|37.35|34.95|37.16|34.76|0
1697525100000|2023-10-17 06:45:00|37.35|34.95|37.19|34.79|37.35|34.95|37.11|34.71|0
1697525400000|2023-10-17 06:50:00|37.15|34.75|37.03|34.63|37.23|34.83|37|34.6|0
1697525700000|2023-10-17 06:55:00|37.07|34.67|37.03|34.63|37.11|34.71|37.03|34.63|0
1697526000000|2023-10-17 07:00:00|37.07|34.67|37.39|34.99|37.39|34.99|36.92|34.52|0
1697526300000|2023-10-17 07:05:00|37.35|34.95|38.15|35.75|38.19|35.79|37.35|34.95|0
1697526600000|2023-10-17 07:10:00|38.19|35.79|37.99|35.59|38.27|35.87|37.95|35.55|0
1697526900000|2023-10-17 07:15:00|37.91|35.51|37.71|35.31|37.99|35.59|37.55|35.15|0
1697527200000|2023-10-17 07:20:00|37.67|35.27|37.7|35.3|37.91|35.51|37.59|35.19|0
1697527500000|2023-10-17 07:25:00|37.66|35.26|37.66|35.26|37.78|35.38|37.5|35.1|0
1697527800000|2023-10-17 07:30:00|37.58|35.18|37.9|35.5|37.9|35.5|37.5|35.1|0
1697528100000|2023-10-17 07:35:00|37.86|35.46|38.02|35.62|38.06|35.66|37.7|35.3|0
1697528400000|2023-10-17 07:40:00|38|35.6|38.26|35.86|38.26|35.86|38|35.6|0
1697528700000|2023-10-17 07:45:00|38.3|35.9|38.32|35.92|38.35|35.95|38.02|35.62|0
1697529000000|2023-10-17 07:50:00|38.3|35.9|38.14|35.74|38.3|35.9|38.06|35.66|0
1697529300000|2023-10-17 07:55:00|38.16|35.76|38.1|35.7|38.18|35.78|37.98|35.58|0
1697529600000|2023-10-17 08:00:00|38.06|35.66|38.06|35.66|38.22|35.82|37.9|35.5|0
1697529900000|2023-10-17 08:05:00|38.04|35.64|37.7|35.3|38.18|35.78|37.54|35.14|0
1697530200000|2023-10-17 08:10:00|37.74|35.34|38.06|35.66|38.14|35.74|37.7|35.3|0
1697530500000|2023-10-17 08:15:00|38.1|35.7|37.58|35.18|38.1|35.7|37.3|34.9|0
1697530800000|2023-10-17 08:20:00|37.54|35.14|37.98|35.58|37.98|35.58|37.54|35.14|0
1697531100000|2023-10-17 08:25:00|37.94|35.54|37.94|35.54|38.1|35.7|37.82|35.42|0
1697531400000|2023-10-17 08:30:00|37.93|35.53|37.38|34.98|38.02|35.62|37.34|34.94|0
1697531700000|2023-10-17 08:35:00|37.42|35.02|36.59|34.19|37.42|35.02|36.55|34.15|0
1697532000000|2023-10-17 08:40:00|36.57|34.17|37.52|35.12|37.52|35.12|35.8|33.4|0
1697532300000|2023-10-17 08:45:00|37.6|35.2|37.44|35.04|37.68|35.28|37.36|34.96|0
1697532600000|2023-10-17 08:50:00|37.4|35|37.22|34.82|37.44|35.04|37.13|34.73|0
1697532900000|2023-10-17 08:55:00|37.17|34.77|37.17|34.77|37.38|34.98|37.15|34.75|0
1697533200000|2023-10-17 09:00:00|37.13|34.73|37.6|35.2|37.64|35.24|37.09|34.69|0
1697533500000|2023-10-17 09:05:00|37.64|35.24|38|35.6|38.16|35.76|37.56|35.16|0
1697533800000|2023-10-17 09:10:00|37.96|35.56|37.92|35.52|38.08|35.68|37.84|35.44|0
1697534100000|2023-10-17 09:15:00|37.96|35.56|38.44|36.04|38.52|36.12|37.96|35.56|0
1697534400000|2023-10-17 09:20:00|38.48|36.08|38.35|35.95|38.6|36.2|38.27|35.87|0
1697534700000|2023-10-17 09:25:00|38.27|35.87|38.03|35.63|38.31|35.91|37.97|35.57|0
1697535000000|2023-10-17 09:30:00|37.99|35.59|37.84|35.44|38.37|35.97|37.84|35.44|0
1697535300000|2023-10-17 09:35:00|37.76|35.36|37.68|35.28|37.96|35.56|37.68|35.28|0
1697535600000|2023-10-17 09:40:00|37.7|35.3|37.56|35.16|37.8|35.4|37.56|35.16|0
1697535900000|2023-10-17 09:45:00|37.52|35.12|37.63|35.23|37.87|35.47|37.52|35.12|0
1697536200000|2023-10-17 09:50:00|37.67|35.27|37.63|35.23|37.71|35.31|37.59|35.19|0
1697536500000|2023-10-17 09:55:00|37.59|35.19|37.67|35.27|37.71|35.31|37.59|35.19|0
1697536800000|2023-10-17 10:00:00|37.63|35.23|37.39|34.99|37.71|35.31|37.36|34.96|0
1697537100000|2023-10-17 10:05:00|37.36|34.96|37.2|34.8|37.51|35.11|37.12|34.72|0
1697537400000|2023-10-17 10:10:00|37.16|34.76|37.71|35.31|37.91|35.51|37.12|34.72|0
1697537700000|2023-10-17 10:15:00|37.67|35.27|36.8|34.4|37.71|35.31|36.69|34.29|0
1697538000000|2023-10-17 10:20:00|36.84|34.44|37.47|35.07|37.47|35.07|36.76|34.36|0
1697538300000|2023-10-17 10:25:00|37.39|34.99|37.27|34.87|37.67|35.27|37.15|34.75|0
1697538600000|2023-10-17 10:30:00|37.23|34.83|37.07|34.67|37.23|34.83|36.72|34.32|0
1697538900000|2023-10-17 10:35:00|37.05|34.65|37.07|34.67|37.19|34.79|37|34.6|0
1697539200000|2023-10-17 10:40:00|37.05|34.65|36.96|34.56|37.05|34.65|36.68|34.28|0
1697539500000|2023-10-17 10:45:00|36.92|34.52|36.95|34.55|37.07|34.67|36.72|34.32|0
1697539800000|2023-10-17 10:50:00|36.93|34.53|37.11|34.71|37.21|34.81|36.93|34.53|0
1697540100000|2023-10-17 10:55:00|37.15|34.75|37.11|34.71|37.31|34.91|37.03|34.63|0
1697540400000|2023-10-17 11:00:00|37.07|34.67|36.91|34.51|37.31|34.91|36.83|34.43|0
1697540700000|2023-10-17 11:05:00|36.87|34.47|36.52|34.12|36.93|34.53|36.48|34.08|0
1697541000000|2023-10-17 11:10:00|36.48|34.08|36.64|34.24|36.68|34.28|36.37|33.97|0
1697541300000|2023-10-17 11:15:00|36.6|34.2|36.68|34.28|36.79|34.39|36.58|34.18|0
1697541600000|2023-10-17 11:20:00|36.66|34.26|36.6|34.2|36.72|34.32|36.52|34.12|0
1697541900000|2023-10-17 11:25:00|36.64|34.24|36.87|34.47|36.87|34.47|36.29|33.89|0
1697542200000|2023-10-17 11:30:00|36.79|34.39|37.07|34.67|37.07|34.67|36.75|34.35|0
1697542500000|2023-10-17 11:35:00|37.03|34.63|37.26|34.86|37.3|34.9|37.03|34.63|0
1697542800000|2023-10-17 11:40:00|37.3|34.9|36.95|34.55|37.34|34.94|36.75|34.35|0
1697543100000|2023-10-17 11:45:00|36.87|34.47|37.1|34.7|37.14|34.74|36.79|34.39|0
1697543400000|2023-10-17 11:50:00|37.14|34.74|37.06|34.66|37.18|34.78|36.83|34.43|0
1697543700000|2023-10-17 11:55:00|37.02|34.62|37.3|34.9|37.3|34.9|36.98|34.58|0
1697544000000|2023-10-17 12:00:00|37.22|34.82|37.06|34.66|37.46|35.06|36.94|34.54|0
1697544300000|2023-10-17 12:05:00|37.1|34.7|36.55|34.15|37.18|34.78|36.4|34|0
1697544600000|2023-10-17 12:10:00|36.51|34.11|36.59|34.19|36.71|34.31|36.36|33.96|0
1697544900000|2023-10-17 12:15:00|36.61|34.21|36.9|34.5|36.9|34.5|36.51|34.11|0
1697545200000|2023-10-17 12:20:00|36.86|34.46|36.86|34.46|37.06|34.66|36.74|34.34|0
1697545500000|2023-10-17 12:25:00|36.82|34.42|36.76|34.36|37.1|34.7|36.63|34.23|0
1697545800000|2023-10-17 12:30:00|35.89|33.49|36.01|33.61|36.51|34.11|35.66|33.26|0
1697546100000|2023-10-17 12:35:00|36.08|33.68|35.82|33.42|36.2|33.8|35.78|33.38|0
1697546400000|2023-10-17 12:40:00|35.78|33.38|36.04|33.64|36.12|33.72|35.78|33.38|0
1697546700000|2023-10-17 12:45:00|36.01|33.61|35.4|33|36.01|33.61|35.17|32.77|0
1697547000000|2023-10-17 12:50:00|35.43|33.03|35.39|32.99|35.58|33.18|35.32|32.92|0
1697547300000|2023-10-17 12:55:00|35.37|32.97|35.05|32.65|35.37|32.97|34.98|32.58|0
1697547600000|2023-10-17 13:00:00|34.94|32.54|34.34|31.94|35.17|32.77|34.2|31.8|0
1697547900000|2023-10-17 13:05:00|34.31|31.91|35.77|33.37|35.89|33.49|34.02|31.62|0
1697548200000|2023-10-17 13:10:00|35.73|33.33|35.88|33.48|36|33.6|35.7|33.3|0
1697548500000|2023-10-17 13:15:00|35.92|33.52|35.81|33.41|36.04|33.64|35.43|33.03|0
1697548800000|2023-10-17 13:20:00|35.77|33.37|35.5|33.1|35.81|33.41|35.39|32.99|0
1697549100000|2023-10-17 13:25:00|35.47|33.07|34.98|32.58|35.62|33.22|34.98|32.58|0
1697549400000|2023-10-17 13:30:00|34.94|32.54|35.92|33.52|35.96|33.56|34.94|32.54|0
1697549700000|2023-10-17 13:35:00|35.96|33.56|36.11|33.71|36.19|33.79|35.2|32.8|0
1697550000000|2023-10-17 13:40:00|36.15|33.75|35.65|33.25|36.34|33.94|35.46|33.06|0
1697550300000|2023-10-17 13:45:00|35.54|33.14|35.39|32.99|36.15|33.75|35.09|32.69|0
1697550600000|2023-10-17 13:50:00|35.35|32.95|34.68|32.28|35.58|33.18|34.68|32.28|0
1697550900000|2023-10-17 13:55:00|34.72|32.32|34.9|32.5|35.12|32.72|34.49|32.09|0
1697551200000|2023-10-17 14:00:00|34.83|32.43|35.31|32.91|35.39|32.99|34.71|32.31|0
1697551500000|2023-10-17 14:05:00|35.27|32.87|37.37|34.97|37.45|35.05|35.27|32.87|0
1697551800000|2023-10-17 14:10:00|37.33|34.93|38.28|35.88|38.48|36.08|37.14|34.74|0
1697552100000|2023-10-17 14:15:00|38.24|35.84|36.94|34.54|38.85|36.45|36.19|33.79|0
1697552400000|2023-10-17 14:20:00|36.91|34.51|37.49|35.09|37.92|35.52|36.48|34.08|0
1697552700000|2023-10-17 14:25:00|37.37|34.97|36.94|34.54|37.64|35.24|36.71|34.31|0
1697553000000|2023-10-17 14:30:00|36.98|34.58|37.38|34.98|37.38|34.98|36.63|34.23|0
1697553300000|2023-10-17 14:35:00|37.3|34.9|38.25|35.85|38.57|36.17|37.3|34.9|0
1697553600000|2023-10-17 14:40:00|38.13|35.73|37.81|35.41|38.37|35.97|37.61|35.21|0
1697553900000|2023-10-17 14:45:00|37.77|35.37|37.59|35.19|38.28|35.88|37.04|34.64|0
1697554200000|2023-10-17 14:50:00|37.67|35.27|36.96|34.56|37.67|35.27|36.92|34.52|0
1697554500000|2023-10-17 14:55:00|37|34.6|37.39|34.99|37.83|35.43|37|34.6|0
1697554800000|2023-10-17 15:00:00|37.47|35.07|37.71|35.31|37.79|35.39|37.11|34.71|0
1697555100000|2023-10-17 15:05:00|37.75|35.35|37.23|34.83|38.19|35.79|37.19|34.79|0
1697555400000|2023-10-17 15:10:00|37.31|34.91|38.06|35.66|38.1|35.7|37.31|34.91|0
1697555700000|2023-10-17 15:15:00|38.1|35.7|38.91|36.51|38.91|36.51|38.06|35.66|0
1697556000000|2023-10-17 15:20:00|39.16|36.76|38.47|36.07|39.2|36.8|38.26|35.86|0
1697556300000|2023-10-17 15:25:00|38.42|36.02|38.67|36.27|38.95|36.55|38.26|35.86|0
1697556600000|2023-10-17 15:30:00|38.71|36.31|39.53|37.13|39.57|37.17|38.71|36.31|0
1697556900000|2023-10-17 15:35:00|39.44|37.04|39.9|37.5|40.23|37.83|39.36|36.96|0
1697557200000|2023-10-17 15:40:00|39.86|37.46|40.44|38.04|40.57|38.17|39.73|37.33|0
1697557500000|2023-10-17 15:45:00|40.49|38.09|40.93|38.53|41.01|38.61|39.6|37.2|0
1697557800000|2023-10-17 15:50:00|41.02|38.62|40.59|38.19|41.14|38.74|40.38|37.98|0
1697558100000|2023-10-17 15:55:00|40.63|38.23|40.72|38.32|40.72|38.32|40.3|37.9|0
1697558400000|2023-10-17 16:00:00|40.68|38.28|40.93|38.53|41.61|39.21|40.68|38.28|0
1697558700000|2023-10-17 16:05:00|40.97|38.57|41.14|38.74|41.23|38.83|40.67|38.27|0
1697559000000|2023-10-17 16:10:00|41.18|38.78|41.18|38.78|41.4|39|40.76|38.36|0
1697559300000|2023-10-17 16:15:00|41.23|38.83|40.97|38.57|41.44|39.04|40.8|38.4|0
1697559600000|2023-10-17 16:20:00|40.93|38.53|41.61|39.21|41.78|39.38|40.76|38.36|0
1697559900000|2023-10-17 16:25:00|41.52|39.12|42.13|39.73|42.13|39.73|41.48|39.08|0
1697560200000|2023-10-17 16:30:00|42.09|39.69|41.39|38.99|42.22|39.82|41.39|38.99|0
1697560500000|2023-10-17 16:35:00|41.35|38.95|40.71|38.31|41.35|38.95|40.41|38.01|0
1697560800000|2023-10-17 16:40:00|40.67|38.27|40.45|38.05|40.71|38.31|40.37|37.97|0
1697561100000|2023-10-17 16:45:00|40.41|38.01|40.53|38.13|40.53|38.13|39.45|37.05|0
1697561400000|2023-10-17 16:50:00|40.48|38.08|40.82|38.42|40.82|38.42|40.06|37.66|0
1697561700000|2023-10-17 16:55:00|40.74|38.34|39.81|37.41|40.99|38.59|39.52|37.12|0
1697562000000|2023-10-17 17:00:00|39.85|37.45|39.56|37.16|40.15|37.75|39.56|37.16|0
1697562300000|2023-10-17 17:05:00|39.6|37.2|39.77|37.37|39.77|37.37|39.27|36.87|0
1697562600000|2023-10-17 17:10:00|39.81|37.41|39.27|36.87|39.81|37.41|39.27|36.87|0
1697562900000|2023-10-17 17:15:00|39.23|36.83|39.48|37.08|39.48|37.08|39.19|36.79|0
1697563200000|2023-10-17 17:20:00|39.44|37.04|38.9|36.5|39.6|37.2|38.9|36.5|0
1697563500000|2023-10-17 17:25:00|38.94|36.54|39.06|36.66|39.23|36.83|38.9|36.5|0
1697563800000|2023-10-17 17:30:00|39.02|36.62|38.45|36.05|39.02|36.62|37.81|35.41|0
1697564100000|2023-10-17 17:35:00|38.49|36.09|38.72|36.32|39.26|36.86|37.9|35.5|0
1697564400000|2023-10-17 17:40:00|38.76|36.36|38.84|36.44|39.05|36.65|38.4|36|0
1697564700000|2023-10-17 17:45:00|38.76|36.36|38.64|36.24|38.84|36.44|38.28|35.88|0
1697565000000|2023-10-17 17:50:00|38.6|36.2|37.32|34.92|38.64|36.24|37.12|34.72|0
1697565300000|2023-10-17 17:55:00|37.28|34.88|37.24|34.84|37.56|35.16|36.89|34.49|0
1697565600000|2023-10-17 18:00:00|37.32|34.92|37.16|34.76|37.52|35.12|37.04|34.64|0
1697565900000|2023-10-17 18:05:00|37.2|34.8|37.44|35.04|37.47|35.07|36.96|34.56|0
1697566200000|2023-10-17 18:10:00|37.4|35|37.47|35.07|37.79|35.39|37.16|34.76|0
1697566500000|2023-10-17 18:15:00|37.43|35.03|37.9|35.5|38.28|35.88|37.26|34.86|0
1697566800000|2023-10-17 18:20:00|37.88|35.48|38.31|35.91|38.64|36.24|37.88|35.48|0
1697567100000|2023-10-17 18:25:00|38.39|35.99|38.43|36.03|38.72|36.32|38.15|35.75|0
1697567400000|2023-10-17 18:30:00|38.39|35.99|38.39|35.99|38.59|36.19|37.99|35.59|0
1697567700000|2023-10-17 18:35:00|38.35|35.95|38.88|36.48|38.88|36.48|38.11|35.71|0
1697568000000|2023-10-17 18:40:00|38.84|36.44|38.84|36.44|39.2|36.8|38.71|36.31|0
1697568300000|2023-10-17 18:45:00|38.8|36.4|39|36.6|39.24|36.84|38.51|36.11|0
1697568600000|2023-10-17 18:50:00|39.04|36.64|37.28|34.88|39.04|36.64|37.12|34.72|0
1697568900000|2023-10-17 18:55:00|37.24|34.84|37.55|35.15|37.83|35.43|36.96|34.56|0
1697569200000|2023-10-17 19:00:00|37.43|35.03|37.39|34.99|37.63|35.23|37.04|34.64|0
1697569500000|2023-10-17 19:05:00|37.36|34.96|38.23|35.83|38.51|36.11|37.08|34.68|0
1697569800000|2023-10-17 19:10:00|38.29|35.89|38.39|35.99|38.71|36.31|38.23|35.83|0
1697570100000|2023-10-17 19:15:00|38.43|36.03|38.51|36.11|38.79|36.39|38.19|35.79|0
1697570400000|2023-10-17 19:20:00|38.55|36.15|38.43|36.03|38.91|36.51|38.35|35.95|0
1697570700000|2023-10-17 19:25:00|38.47|36.07|38.91|36.51|38.99|36.59|38.43|36.03|0
1697571000000|2023-10-17 19:30:00|38.95|36.55|38.26|35.86|39.03|36.63|38.26|35.86|0
1697571300000|2023-10-17 19:35:00|38.3|35.9|38.38|35.98|38.62|36.22|38.26|35.86|0
1697571600000|2023-10-17 19:40:00|38.34|35.94|38.1|35.7|38.62|36.22|37.98|35.58|0
1697571900000|2023-10-17 19:45:00|38.14|35.74|38.38|35.98|38.46|36.06|37.94|35.54|0
1697572200000|2023-10-17 19:50:00|38.52|36.12|39.4|37|39.4|37|38.34|35.94|0
1697572500000|2023-10-17 19:55:00|39.35|36.95|39.81|37.41|39.93|37.53|39.23|36.83|0
1697572800000|2023-10-17 20:00:00|39.85|37.45|39.35|36.95|40.01|37.61|39.35|36.95|0
1697573100000|2023-10-17 20:05:00|39.31|36.91|39.15|36.75|39.35|36.95|38.94|36.54|0
1697573400000|2023-10-17 20:10:00|39.11|36.71|39.15|36.75|39.23|36.83|39.02|36.62|0
1697573700000|2023-10-17 20:15:00|39.21|36.61|39.33|36.73|39.39|36.79|39.21|36.61|0
1697574000000|2023-10-17 20:20:00|39.29|36.69|39.41|36.81|39.45|36.85|39.25|36.65|0
1697574300000|2023-10-17 20:25:00|39.45|36.85|39.49|36.89|39.49|36.89|39.41|36.81|0
1697574600000|2023-10-17 20:30:00|39.53|36.93|39.78|37.18|39.9|37.3|39.53|36.93|0
1697574900000|2023-10-17 20:35:00|39.74|37.14|39.9|37.3|39.9|37.3|39.69|37.09|0
1697575200000|2023-10-17 20:40:00|39.94|37.34|39.82|37.22|39.98|37.38|39.78|37.18|0
1697575500000|2023-10-17 20:45:00|39.78|37.18|39.69|37.09|39.86|37.26|39.69|37.09|0
1697575800000|2023-10-17 20:50:00|39.71|37.11|39.49|36.89|39.77|37.17|39.49|36.89|0
1697576100000|2023-10-17 20:55:00|39.53|36.93|39.55|36.95|39.57|36.97|39.49|36.89|0
1697576400000|2023-10-17 21:00:00|39.63|37.03|39.58|36.98|39.65|37.05|39.57|36.97|0
1697576700000|2023-10-17 21:05:00|39.63|37.03|39.47|36.87|39.63|37.03|39.47|36.87|0
1697577000000|2023-10-17 21:10:00|39.54|36.94|39.53|36.93|39.57|36.97|39.51|36.91|0
1697577300000|2023-10-17 21:15:00|39.54|36.94|39.5|36.9|39.54|36.94|39.42|36.82|0
1697577600000|2023-10-17 21:20:00|39.49|36.89|39.51|36.91|39.61|37.01|39.48|36.88|0
1697577900000|2023-10-17 21:25:00|39.5|36.9|39.52|36.92|39.52|36.92|39.5|36.9|0
1697578200000|2023-10-17 21:30:00|39.45|36.85|39.57|36.97|39.57|36.97|39.45|36.85|0
1697578500000|2023-10-17 21:35:00|39.54|36.94|39.47|36.87|39.54|36.94|39.41|36.81|0
1697578800000|2023-10-17 21:40:00|39.45|36.85|39.4|36.8|39.46|36.86|39.38|36.78|0
1697579100000|2023-10-17 21:45:00|39.42|36.82|39.43|36.83|39.43|36.83|39.42|36.82|0
1697579400000|2023-10-17 21:50:00|39.42|36.82|39.43|36.83|39.43|36.83|39.42|36.82|0
1697579700000|2023-10-17 21:55:00|39.45|36.85|39.4|36.8|39.45|36.85|39.4|36.8|0
1697580000000|2023-10-17 22:00:00|39.21|36.61|38.9|36.3|39.37|36.77|38.86|36.26|0
1697580300000|2023-10-17 22:05:00|38.94|36.34|38.98|36.38|39.07|36.47|38.92|36.32|0
1697580600000|2023-10-17 22:10:00|38.94|36.34|38.94|36.34|38.98|36.38|38.86|36.26|0
1697580900000|2023-10-17 22:15:00|38.96|36.36|39.06|36.46|39.06|36.46|38.94|36.34|0
1697581200000|2023-10-17 22:20:00|39.02|36.42|39.06|36.46|39.14|36.54|39.02|36.42|0
1697581500000|2023-10-17 22:25:00|39.1|36.5|38.98|36.38|39.1|36.5|38.98|36.38|0
1697581800000|2023-10-17 22:30:00|39.02|36.42|39.06|36.46|39.18|36.58|39.02|36.42|0
1697582100000|2023-10-17 22:35:00|39.1|36.5|39.18|36.58|39.18|36.58|39.06|36.46|0
1697582400000|2023-10-17 22:40:00|39.14|36.54|39.1|36.5|39.18|36.58|39.06|36.46|0
1697582700000|2023-10-17 22:45:00|39.14|36.54|39.14|36.54|39.18|36.58|39.06|36.46|0
1697583000000|2023-10-17 22:50:00|39.18|36.58|39.14|36.54|39.18|36.58|39.02|36.42|0
1697583300000|2023-10-17 22:55:00|39.12|36.52|38.94|36.34|39.12|36.52|38.94|36.34|0
1697583600000|2023-10-17 23:00:00|39.02|36.42|39.06|36.46|39.14|36.54|39.02|36.42|0
1697583900000|2023-10-17 23:05:00|39.02|36.42|39.06|36.46|39.1|36.5|39.02|36.42|0
1697584200000|2023-10-17 23:10:00|39.02|36.42|38.89|36.29|39.02|36.42|38.85|36.25|0
1697584500000|2023-10-17 23:15:00|38.93|36.33|38.81|36.21|38.93|36.33|38.77|36.17|0
1697584800000|2023-10-17 23:20:00|38.77|36.17|38.85|36.25|38.89|36.29|38.69|36.09|0
1697585100000|2023-10-17 23:25:00|38.89|36.29|38.69|36.09|38.93|36.33|38.69|36.09|0
1697585400000|2023-10-17 23:30:00|38.73|36.13|38.73|36.13|38.73|36.13|38.65|36.05|0
1697585700000|2023-10-17 23:35:00|38.69|36.09|38.71|36.11|38.73|36.13|38.61|36.01|0
1697586000000|2023-10-17 23:40:00|38.73|36.13|38.73|36.13|38.73|36.13|38.69|36.09|0
1697586300000|2023-10-17 23:45:00|38.71|36.11|38.6|36|38.73|36.13|38.56|35.96|0
1697586600000|2023-10-17 23:50:00|38.64|36.04|38.36|35.76|38.64|36.04|38.32|35.72|0
1697586900000|2023-10-17 23:55:00|38.32|35.72|38.28|35.68|38.36|35.76|38.24|35.64|0
1697587200000|2023-10-18 00:00:00|38.24|35.64|38.24|35.64|38.36|35.76|38.2|35.6|0
1697587500000|2023-10-18 00:05:00|38.28|35.68|38.04|35.44|38.32|35.72|38.04|35.44|0
1697587800000|2023-10-18 00:10:00|38.08|35.48|37.6|35|38.16|35.56|37.53|34.93|0
1697588100000|2023-10-18 00:15:00|37.56|34.96|39.07|36.47|39.11|36.51|37.56|34.96|0
1697588400000|2023-10-18 00:20:00|39.03|36.43|39.15|36.55|39.23|36.63|39.03|36.43|0
1697588700000|2023-10-18 00:25:00|39.11|36.51|39.43|36.83|39.47|36.87|39.11|36.51|0
1697589000000|2023-10-18 00:30:00|39.33|36.93|39.09|36.69|39.33|36.93|39.01|36.61|0
1697589300000|2023-10-18 00:35:00|39.17|36.77|39.01|36.61|39.21|36.81|38.97|36.57|0
1697589600000|2023-10-18 00:40:00|38.97|36.57|39.09|36.69|39.13|36.73|38.97|36.57|0
1697589900000|2023-10-18 00:45:00|39.13|36.73|38.97|36.57|39.17|36.77|38.97|36.57|0
1697590200000|2023-10-18 00:50:00|38.92|36.52|38.68|36.28|38.98|36.58|38.6|36.2|0
1697590500000|2023-10-18 00:55:00|38.64|36.24|38.72|36.32|38.9|36.5|38.64|36.24|0
1697590800000|2023-10-18 01:00:00|38.68|36.28|38.76|36.36|38.84|36.44|38.56|36.16|0
1697591100000|2023-10-18 01:05:00|38.78|36.38|38.76|36.36|38.84|36.44|38.7|36.3|0
1697591400000|2023-10-18 01:10:00|38.72|36.32|38.76|36.36|38.92|36.52|38.72|36.32|0
1697591700000|2023-10-18 01:15:00|38.8|36.4|39|36.6|39.04|36.64|38.72|36.32|0
1697592000000|2023-10-18 01:20:00|39.02|36.62|39.24|36.84|39.32|36.92|38.88|36.48|0
1697592300000|2023-10-18 01:25:00|39.28|36.88|39.2|36.8|39.3|36.9|39.12|36.72|0
1697592600000|2023-10-18 01:30:00|39.24|36.84|39.32|36.92|39.49|37.09|39.16|36.76|0
1697592900000|2023-10-18 01:35:00|39.36|36.96|39.16|36.76|39.4|37|39.06|36.66|0
1697593200000|2023-10-18 01:40:00|39.2|36.8|39.04|36.64|39.24|36.84|38.96|36.56|0
1697593500000|2023-10-18 01:45:00|39.06|36.66|39.12|36.72|39.12|36.72|38.88|36.48|0
1697593800000|2023-10-18 01:50:00|39.08|36.68|39.38|36.98|39.44|37.04|39.08|36.68|0
1697594100000|2023-10-18 01:55:00|39.36|36.96|39.4|37|39.52|37.12|39.32|36.92|0
1697594400000|2023-10-18 02:00:00|39.48|37.08|40.22|37.82|40.34|37.94|39.48|37.08|0
1697594700000|2023-10-18 02:05:00|40.26|37.86|40.05|37.65|40.3|37.9|40.01|37.61|0
1697595000000|2023-10-18 02:10:00|40.01|37.61|39.89|37.49|40.05|37.65|39.81|37.41|0
1697595300000|2023-10-18 02:15:00|39.91|37.51|39.85|37.45|39.97|37.57|39.76|37.36|0
1697595600000|2023-10-18 02:20:00|39.89|37.49|39.89|37.49|39.97|37.57|39.78|37.38|0
1697595900000|2023-10-18 02:25:00|39.93|37.53|39.97|37.57|40.01|37.61|39.93|37.53|0
1697596200000|2023-10-18 02:30:00|40.01|37.61|39.89|37.49|40.09|37.69|39.89|37.49|0
1697596500000|2023-10-18 02:35:00|39.84|37.44|39.93|37.53|39.97|37.57|39.84|37.44|0
1697596800000|2023-10-18 02:40:00|39.88|37.48|39.7|37.3|39.88|37.48|39.68|37.28|0
1697597100000|2023-10-18 02:45:00|39.72|37.32|39.96|37.56|39.96|37.56|39.6|37.2|0
1697597400000|2023-10-18 02:50:00|40.01|37.61|40.13|37.73|40.13|37.73|39.88|37.48|0
1697597700000|2023-10-18 02:55:00|40.11|37.71|39.96|37.56|40.13|37.73|39.88|37.48|0
1697598000000|2023-10-18 03:00:00|40|37.6|39.96|37.56|40.05|37.65|39.88|37.48|0
1697598300000|2023-10-18 03:05:00|40|37.6|40.21|37.81|40.21|37.81|39.92|37.52|0
1697598600000|2023-10-18 03:10:00|40.17|37.77|39.96|37.56|40.25|37.85|39.96|37.56|0
1697598900000|2023-10-18 03:15:00|39.92|37.52|39.71|37.31|39.96|37.56|39.67|37.27|0
1697599200000|2023-10-18 03:20:00|39.75|37.35|39.67|37.27|39.75|37.35|39.67|37.27|0
1697599500000|2023-10-18 03:25:00|39.69|37.29|39.84|37.44|39.92|37.52|39.67|37.27|0
1697599800000|2023-10-18 03:30:00|39.79|37.39|39.59|37.19|39.84|37.44|39.55|37.15|0
1697600100000|2023-10-18 03:35:00|39.57|37.17|39.67|37.27|39.71|37.31|39.55|37.15|0
1697600400000|2023-10-18 03:40:00|39.63|37.23|39.79|37.39|39.83|37.43|39.63|37.23|0
1697600700000|2023-10-18 03:45:00|39.83|37.43|39.83|37.43|39.87|37.47|39.75|37.35|0
1697601000000|2023-10-18 03:50:00|39.87|37.47|39.87|37.47|39.87|37.47|39.75|37.35|0
1697601300000|2023-10-18 03:55:00|39.95|37.55|40.16|37.76|40.16|37.76|39.95|37.55|0
1697601600000|2023-10-18 04:00:00|40.2|37.8|40.08|37.68|40.2|37.8|40.08|37.68|0
1697601900000|2023-10-18 04:05:00|40.05|37.65|39.99|37.59|40.05|37.65|39.91|37.51|0
1697602200000|2023-10-18 04:10:00|40.03|37.63|40.12|37.72|40.2|37.8|39.97|37.57|0
1697602500000|2023-10-18 04:15:00|40.14|37.74|40.28|37.88|40.28|37.88|40.14|37.74|0
1697602800000|2023-10-18 04:20:00|40.26|37.86|40.24|37.84|40.36|37.96|40.24|37.84|0
1697603100000|2023-10-18 04:25:00|40.2|37.8|40.15|37.75|40.24|37.84|40.15|37.75|0
1697603400000|2023-10-18 04:30:00|40.2|37.8|39.63|37.23|40.28|37.88|39.59|37.19|0
1697603700000|2023-10-18 04:35:00|39.61|37.21|39.63|37.23|39.68|37.28|39.59|37.19|0
1697604000000|2023-10-18 04:40:00|39.68|37.28|39.67|37.27|39.68|37.28|39.61|37.21|0
1697604300000|2023-10-18 04:45:00|39.63|37.23|39.67|37.27|39.72|37.32|39.63|37.23|0
1697604600000|2023-10-18 04:50:00|39.65|37.25|39.61|37.21|39.67|37.27|39.55|37.15|0
1697604900000|2023-10-18 04:55:00|39.63|37.23|39.39|36.99|39.63|37.23|39.39|36.99|0
1697605200000|2023-10-18 05:00:00|39.36|36.96|39.26|36.86|39.36|36.96|39.14|36.74|0
1697605500000|2023-10-18 05:05:00|39.22|36.82|39.34|36.94|39.38|36.98|39.18|36.78|0
1697605800000|2023-10-18 05:10:00|39.3|36.9|39.22|36.82|39.3|36.9|39.2|36.8|0
1697606100000|2023-10-18 05:15:00|39.26|36.86|39.4|37|39.42|37.02|39.22|36.82|0
1697606400000|2023-10-18 05:20:00|39.38|36.98|39.38|36.98|39.59|37.19|39.34|36.94|0
1697606700000|2023-10-18 05:25:00|39.34|36.94|39.22|36.82|39.38|36.98|39.03|36.63|0
1697607000000|2023-10-18 05:30:00|39.26|36.86|39.3|36.9|39.42|37.02|39.22|36.82|0
1697607300000|2023-10-18 05:35:00|39.34|36.94|39.58|37.18|39.58|37.18|39.3|36.9|0
1697607600000|2023-10-18 05:40:00|39.56|37.16|39.42|37.02|39.56|37.16|39.42|37.02|0
1697607900000|2023-10-18 05:45:00|39.46|37.06|39.66|37.26|39.71|37.31|39.46|37.06|0
1697608200000|2023-10-18 05:50:00|39.71|37.31|39.83|37.43|39.91|37.51|39.7|37.3|0
1697608500000|2023-10-18 05:55:00|39.87|37.47|39.85|37.45|39.95|37.55|39.74|37.34|0
1697608800000|2023-10-18 06:00:00|39.83|37.43|39.42|37.02|39.91|37.51|39.21|36.81|0
1697609100000|2023-10-18 06:05:00|39.46|37.06|39.62|37.22|39.66|37.26|39.37|36.97|0
1697609400000|2023-10-18 06:10:00|39.6|37.2|39.66|37.26|39.78|37.38|39.58|37.18|0
1697609700000|2023-10-18 06:15:00|39.64|37.24|39.21|36.81|39.66|37.26|39.21|36.81|0
1697610000000|2023-10-18 06:20:00|39.17|36.77|39.25|36.85|39.41|37.01|39.05|36.65|0
1697610300000|2023-10-18 06:25:00|39.21|36.81|39.33|36.93|39.41|37.01|39.17|36.77|0
1697610600000|2023-10-18 06:30:00|39.35|36.95|39.37|36.97|39.45|37.05|39.21|36.81|0
1697610900000|2023-10-18 06:35:00|39.41|37.01|39.33|36.93|39.7|37.3|39.33|36.93|0
1697611200000|2023-10-18 06:40:00|39.29|36.89|39.21|36.81|39.53|37.13|39.04|36.64|0
1697611500000|2023-10-18 06:45:00|39.16|36.76|39.12|36.72|39.21|36.81|39.04|36.64|0
1697611800000|2023-10-18 06:50:00|39.1|36.7|38.9|36.5|39.16|36.76|38.84|36.44|0
1697612100000|2023-10-18 06:55:00|38.88|36.48|38.44|36.04|38.92|36.52|38.41|36.01|0
1697612400000|2023-10-18 07:00:00|38.36|35.96|38.27|35.87|38.56|36.16|38.21|35.81|0
1697612700000|2023-10-18 07:05:00|38.31|35.91|38.68|36.28|38.68|36.28|38.23|35.83|0
1697613000000|2023-10-18 07:10:00|38.69|36.29|38.63|36.23|38.71|36.31|38.27|35.87|0
1697613300000|2023-10-18 07:15:00|38.61|36.21|38.27|35.87|38.79|36.39|38.23|35.83|0
1697613600000|2023-10-18 07:20:00|38.19|35.79|37.87|35.47|38.31|35.91|37.83|35.43|0
1697613900000|2023-10-18 07:25:00|37.83|35.43|38.19|35.79|38.19|35.79|37.72|35.32|0
1697614200000|2023-10-18 07:30:00|38.15|35.75|38.59|36.19|38.59|36.19|38.07|35.67|0
1697614500000|2023-10-18 07:35:00|38.61|36.21|38.71|36.31|38.71|36.31|38.51|36.11|0
1697614800000|2023-10-18 07:40:00|38.75|36.35|38.75|36.35|38.75|36.35|38.31|35.91|0
1697615100000|2023-10-18 07:45:00|38.79|36.39|38.67|36.27|38.83|36.43|38.59|36.19|0
1697615400000|2023-10-18 07:50:00|38.63|36.23|38.79|36.39|38.79|36.39|38.23|35.83|0
1697615700000|2023-10-18 07:55:00|38.75|36.35|38.83|36.43|38.91|36.51|38.71|36.31|0
1697616000000|2023-10-18 08:00:00|38.87|36.47|38.67|36.27|38.91|36.51|38.59|36.19|0
1697616300000|2023-10-18 08:05:00|38.65|36.25|38.67|36.27|38.79|36.39|38.51|36.11|0
1697616600000|2023-10-18 08:10:00|38.71|36.31|38.54|36.14|38.91|36.51|38.46|36.06|0
1697616900000|2023-10-18 08:15:00|38.58|36.18|38.22|35.82|38.79|36.39|38.18|35.78|0
1697617200000|2023-10-18 08:20:00|38.2|35.8|38.86|36.46|38.99|36.59|38.2|35.8|0
1697617500000|2023-10-18 08:25:00|38.82|36.42|38.86|36.46|38.99|36.59|38.66|36.26|0
1697617800000|2023-10-18 08:30:00|38.88|36.48|38.9|36.5|39.11|36.71|38.66|36.26|0
1697618100000|2023-10-18 08:35:00|38.86|36.46|39.15|36.75|39.15|36.75|38.66|36.26|0
1697618400000|2023-10-18 08:40:00|39.13|36.73|39.1|36.7|39.15|36.75|38.9|36.5|0
1697618700000|2023-10-18 08:45:00|39.06|36.66|39.06|36.66|39.15|36.75|38.53|36.13|0
1697619000000|2023-10-18 08:50:00|39.01|36.61|38.81|36.41|39.12|36.72|38.77|36.37|0
1697619300000|2023-10-18 08:55:00|38.85|36.45|38.77|36.37|38.97|36.57|38.73|36.33|0
1697619600000|2023-10-18 09:00:00|38.83|36.43|38.57|36.17|38.85|36.45|38.57|36.17|0
1697619900000|2023-10-18 09:05:00|38.61|36.21|38.93|36.53|38.93|36.53|38.61|36.21|0
1697620200000|2023-10-18 09:10:00|38.97|36.57|38.93|36.53|39.09|36.69|38.85|36.45|0
1697620500000|2023-10-18 09:15:00|38.89|36.49|38.93|36.53|39.17|36.77|38.81|36.41|0
1697620800000|2023-10-18 09:20:00|38.97|36.57|38.81|36.41|39.05|36.65|38.81|36.41|0
1697621100000|2023-10-18 09:25:00|38.77|36.37|38|35.6|38.81|36.41|37.96|35.56|0
1697621400000|2023-10-18 09:30:00|38.04|35.64|37.57|35.17|38.04|35.64|37.37|34.97|0
1697621700000|2023-10-18 09:35:00|37.61|35.21|37.63|35.23|38.57|36.17|37.49|35.09|0
1697622000000|2023-10-18 09:40:00|37.59|35.19|37.39|34.99|37.63|35.23|37.28|34.88|0
1697622300000|2023-10-18 09:45:00|37.35|34.95|37.63|35.23|37.75|35.35|37.27|34.87|0
1697622600000|2023-10-18 09:50:00|37.59|35.19|37.59|35.19|37.63|35.23|37.39|34.99|0
1697622900000|2023-10-18 09:55:00|37.63|35.23|37.47|35.07|37.63|35.23|37.39|34.99|0
1697623200000|2023-10-18 10:00:00|37.35|34.95|37.51|35.11|37.63|35.23|37.31|34.91|0
1697623500000|2023-10-18 10:05:00|37.47|35.07|37.66|35.26|37.74|35.34|37.31|34.91|0
1697623800000|2023-10-18 10:10:00|37.63|35.23|37.35|34.95|37.7|35.3|37.31|34.91|0
1697624100000|2023-10-18 10:15:00|37.31|34.91|37.58|35.18|37.58|35.18|37.27|34.87|0
1697624400000|2023-10-18 10:20:00|37.54|35.14|36.84|34.44|37.66|35.26|36.61|34.21|0
1697624700000|2023-10-18 10:25:00|36.88|34.48|36.72|34.32|36.92|34.52|36.3|33.9|0
1697625000000|2023-10-18 10:30:00|36.68|34.28|36.78|34.38|36.8|34.4|36.53|34.13|0
1697625300000|2023-10-18 10:35:00|36.76|34.36|36.83|34.43|37.11|34.71|36.47|34.07|0
1697625600000|2023-10-18 10:40:00|36.87|34.47|36.79|34.39|36.87|34.47|36.64|34.24|0
1697625900000|2023-10-18 10:45:00|36.76|34.36|36.64|34.24|36.91|34.51|36.45|34.05|0
1697626200000|2023-10-18 10:50:00|36.68|34.28|36.91|34.51|36.95|34.55|36.56|34.16|0
1697626500000|2023-10-18 10:55:00|36.95|34.55|36.91|34.51|37.03|34.63|36.75|34.35|0
1697626800000|2023-10-18 11:00:00|36.87|34.47|37.26|34.86|37.34|34.94|36.83|34.43|0
1697627100000|2023-10-18 11:05:00|37.3|34.9|37.42|35.02|37.53|35.13|37.22|34.82|0
1697627400000|2023-10-18 11:10:00|37.38|34.98|37.06|34.66|37.42|35.02|36.91|34.51|0
1697627700000|2023-10-18 11:15:00|37.1|34.7|37.16|34.76|37.3|34.9|37.02|34.62|0
1697628000000|2023-10-18 11:20:00|37.18|34.78|36.87|34.47|37.18|34.78|36.79|34.39|0
1697628300000|2023-10-18 11:25:00|36.94|34.54|37.29|34.89|37.37|34.97|36.94|34.54|0
1697628600000|2023-10-18 11:30:00|37.22|34.82|37.53|35.13|37.53|35.13|37.06|34.66|0
1697628900000|2023-10-18 11:35:00|37.49|35.09|37.41|35.01|37.69|35.29|37.33|34.93|0
1697629200000|2023-10-18 11:40:00|37.37|34.97|37.21|34.81|37.45|35.05|37.14|34.74|0
1697629500000|2023-10-18 11:45:00|37.17|34.77|37.1|34.7|37.25|34.85|37.06|34.66|0
1697629800000|2023-10-18 11:50:00|37.13|34.73|37.29|34.89|37.41|35.01|37.1|34.7|0
1697630100000|2023-10-18 11:55:00|37.25|34.85|37.33|34.93|37.45|35.05|37.17|34.77|0
1697630400000|2023-10-18 12:00:00|37.29|34.89|37.17|34.77|37.45|35.05|37.13|34.73|0
1697630700000|2023-10-18 12:05:00|37.21|34.81|37.66|35.26|37.68|35.28|37.17|34.77|0
1697631000000|2023-10-18 12:10:00|37.68|35.28|37.6|35.2|37.72|35.32|37.41|35.01|0
1697631300000|2023-10-18 12:15:00|37.64|35.24|37.92|35.52|38|35.6|37.6|35.2|0
1697631600000|2023-10-18 12:20:00|37.88|35.48|37.64|35.24|38.04|35.64|37.64|35.24|0
1697631900000|2023-10-18 12:25:00|37.72|35.32|37.52|35.12|37.8|35.4|37.52|35.12|0
1697632200000|2023-10-18 12:30:00|37.54|35.14|37.4|35|37.88|35.48|37.28|34.88|0
1697632500000|2023-10-18 12:35:00|37.48|35.08|37.05|34.65|37.48|35.08|37.05|34.65|0
1697632800000|2023-10-18 12:40:00|37.09|34.69|36.93|34.53|37.17|34.77|36.93|34.53|0
1697633100000|2023-10-18 12:45:00|36.85|34.45|36.78|34.38|36.93|34.53|36.74|34.34|0
1697633400000|2023-10-18 12:50:00|36.74|34.34|36.77|34.37|37.08|34.68|36.6|34.2|0
1697633700000|2023-10-18 12:55:00|36.81|34.41|36.77|34.37|36.89|34.49|36.66|34.26|0
1697634000000|2023-10-18 13:00:00|36.81|34.41|37.2|34.8|37.39|34.99|36.62|34.22|0
1697634300000|2023-10-18 13:05:00|37.24|34.84|37.08|34.68|37.51|35.11|36.96|34.56|0
1697634600000|2023-10-18 13:10:00|37.12|34.72|37.43|35.03|37.43|35.03|37.12|34.72|0
1697634900000|2023-10-18 13:15:00|37.39|34.99|37.43|35.03|37.47|35.07|37.09|34.69|0
1697635200000|2023-10-18 13:20:00|37.39|34.99|37.59|35.19|37.67|35.27|37.27|34.87|0
1697635500000|2023-10-18 13:25:00|37.39|34.99|37.31|34.91|37.43|35.03|37.23|34.83|0
1697635800000|2023-10-18 13:30:00|37.35|34.95|38.18|35.78|38.22|35.82|36.92|34.52|0
1697636100000|2023-10-18 13:35:00|38.1|35.7|37.08|34.68|38.14|35.74|36.88|34.48|0
1697636400000|2023-10-18 13:40:00|37|34.6|37.09|34.69|37.4|35|36.53|34.13|0
1697636700000|2023-10-18 13:45:00|37.05|34.65|37.24|34.84|37.75|35.35|36.78|34.38|0
1697637000000|2023-10-18 13:50:00|37.32|34.92|37.28|34.88|37.32|34.92|36.81|34.41|0
1697637300000|2023-10-18 13:55:00|37.32|34.92|37.51|35.11|37.87|35.47|37.08|34.68|0
1697637600000|2023-10-18 14:00:00|37.59|35.19|37.2|34.8|37.59|35.19|36.31|33.91|0
1697637900000|2023-10-18 14:05:00|37.12|34.72|37.55|35.15|38.7|36.3|37.12|34.72|0
1697638200000|2023-10-18 14:10:00|37.51|35.11|37.39|34.99|37.55|35.15|36.93|34.53|0
1697638500000|2023-10-18 14:15:00|37.28|34.88|39.12|36.72|39.16|36.76|37.08|34.68|0
1697638800000|2023-10-18 14:20:00|39.16|36.76|38.47|36.07|39.48|37.08|38.06|35.66|0
1697639100000|2023-10-18 14:25:00|38.43|36.03|36.31|33.91|38.51|36.11|36.31|33.91|0
1697639400000|2023-10-18 14:30:00|36.16|33.76|36.31|33.91|36.96|34.56|35.94|33.54|0
1697639700000|2023-10-18 14:35:00|36.39|33.99|37.05|34.65|37.05|34.65|35.59|33.19|0
1697640000000|2023-10-18 14:40:00|36.97|34.57|37.28|34.88|37.32|34.92|36.59|34.19|0
1697640300000|2023-10-18 14:45:00|37.2|34.8|36.37|33.97|37.51|35.11|36.34|33.94|0
1697640600000|2023-10-18 14:50:00|36.34|33.94|35.95|33.55|36.37|33.97|35.36|32.96|0
1697640900000|2023-10-18 14:55:00|35.99|33.59|36.48|34.08|36.64|34.24|35.95|33.55|0
1697641200000|2023-10-18 15:00:00|36.37|33.97|36.81|34.41|37.45|35.05|36.29|33.89|0
1697641500000|2023-10-18 15:05:00|36.74|34.34|35.88|33.48|36.74|34.34|35.84|33.44|0
1697641800000|2023-10-18 15:10:00|35.99|33.59|36.18|33.78|36.41|34.01|35.65|33.25|0
1697642100000|2023-10-18 15:15:00|36.26|33.86|36.83|34.43|37.1|34.7|36.14|33.74|0
1697642400000|2023-10-18 15:20:00|36.87|34.47|36.79|34.39|37.06|34.66|36.41|34.01|0
1697642700000|2023-10-18 15:25:00|36.83|34.43|36.29|33.89|37.68|35.28|36.14|33.74|0
1697643000000|2023-10-18 15:30:00|36.25|33.85|36.25|33.85|36.6|34.2|35.99|33.59|0
1697643300000|2023-10-18 15:35:00|36.14|33.74|36.56|34.16|36.94|34.54|36.1|33.7|0
1697643600000|2023-10-18 15:40:00|36.52|34.12|36.06|33.66|36.79|34.39|36.02|33.62|0
1697643900000|2023-10-18 15:45:00|36.14|33.74|35.72|33.32|36.37|33.97|35.65|33.25|0
1697644200000|2023-10-18 15:50:00|35.76|33.36|35.91|33.51|36.29|33.89|35.72|33.32|0
1697644500000|2023-10-18 15:55:00|35.87|33.47|35.72|33.32|36.48|34.08|35.72|33.32|0
1697644800000|2023-10-18 16:00:00|35.76|33.36|37.23|34.83|37.39|34.99|35.09|32.69|0
1697645100000|2023-10-18 16:05:00|37.27|34.87|36.33|33.93|37.27|34.87|36.19|33.79|0
1697645400000|2023-10-18 16:10:00|36.37|33.97|35.5|33.1|36.56|34.16|35.42|33.02|0
1697645700000|2023-10-18 16:15:00|35.46|33.06|34.9|32.5|35.72|33.32|34.86|32.46|0
1697646000000|2023-10-18 16:20:00|34.94|32.54|34.53|32.13|35.09|32.69|34.31|31.91|0
1697646300000|2023-10-18 16:25:00|34.5|32.1|34.6|32.2|34.97|32.57|34.42|32.02|0
1697646600000|2023-10-18 16:30:00|34.64|32.24|34.42|32.02|34.9|32.5|34.42|32.02|0
1697646900000|2023-10-18 16:35:00|34.46|32.06|34.24|31.84|34.75|32.35|34.16|31.76|0
1697647200000|2023-10-18 16:40:00|34.13|31.73|34.68|32.28|34.97|32.57|34.13|31.73|0
1697647500000|2023-10-18 16:45:00|34.64|32.24|34.31|31.91|34.79|32.39|34.2|31.8|0
1697647800000|2023-10-18 16:50:00|34.27|31.87|33.91|31.51|34.27|31.87|33.84|31.44|0
1697648100000|2023-10-18 16:55:00|33.94|31.54|33.84|31.44|34.02|31.62|33.69|31.29|0
1697648400000|2023-10-18 17:00:00|33.8|31.4|35.87|33.47|35.87|33.47|33.23|30.83|0
1697648700000|2023-10-18 17:05:00|36.02|33.62|35.63|33.23|36.02|33.62|34.91|32.51|0
1697649000000|2023-10-18 17:10:00|35.66|33.26|36.16|33.76|36.42|34.02|35.25|32.85|0
1697649300000|2023-10-18 17:15:00|36.12|33.72|35.23|32.83|36.81|34.41|35.08|32.68|0
1697649600000|2023-10-18 17:20:00|35.19|32.79|34.97|32.57|35.38|32.98|34.82|32.42|0
1697649900000|2023-10-18 17:25:00|35.01|32.61|35.75|33.35|35.98|33.58|34.67|32.27|0
1697650200000|2023-10-18 17:30:00|35.68|33.28|34.3|31.9|35.71|33.31|34.19|31.79|0
1697650500000|2023-10-18 17:35:00|34.23|31.83|33.47|31.07|34.23|31.83|33.32|30.92|0
1697650800000|2023-10-18 17:40:00|33.5|31.1|34.78|32.38|34.78|32.38|33.39|30.99|0
1697651100000|2023-10-18 17:45:00|34.6|32.2|34.82|32.42|34.82|32.42|34.23|31.83|0
1697651400000|2023-10-18 17:50:00|34.74|32.34|35.22|32.82|35.3|32.9|34.71|32.31|0
1697651700000|2023-10-18 17:55:00|35.19|32.79|35.93|33.53|36.01|33.61|35|32.6|0
1697652000000|2023-10-18 18:00:00|35.86|33.46|35.82|33.42|36.05|33.65|35.44|33.04|0
1697652300000|2023-10-18 18:05:00|35.86|33.46|35.13|32.73|37.2|34.8|35.09|32.69|0
1697652600000|2023-10-18 18:10:00|34.94|32.54|34.53|32.13|35.09|32.69|34.46|32.06|0
1697652900000|2023-10-18 18:15:00|34.57|32.17|33.73|31.33|34.57|32.17|33.69|31.29|0
1697653200000|2023-10-18 18:20:00|33.69|31.29|34.02|31.62|34.2|31.8|33.66|31.26|0
1697653500000|2023-10-18 18:25:00|33.98|31.58|34.33|31.93|34.7|32.3|33.37|30.97|0
1697653800000|2023-10-18 18:30:00|34.29|31.89|34.4|32|35.07|32.67|34.15|31.75|0
1697654100000|2023-10-18 18:35:00|34.44|32.04|33.71|31.31|34.44|32.04|33.64|31.24|0
1697654400000|2023-10-18 18:40:00|33.64|31.24|33.53|31.13|33.93|31.53|33.24|30.84|0
1697654700000|2023-10-18 18:45:00|33.56|31.16|33.17|30.77|33.67|31.27|33.13|30.73|0
1697655000000|2023-10-18 18:50:00|33.21|30.81|32.67|30.27|33.24|30.84|32.57|30.17|0
1697655300000|2023-10-18 18:55:00|32.74|30.34|33.06|30.66|33.38|30.98|32.67|30.27|0
1697655600000|2023-10-18 19:00:00|33.03|30.63|33.32|30.92|34.56|32.16|32.22|29.82|0
1697655900000|2023-10-18 19:05:00|33.22|30.82|32.55|30.15|33.29|30.89|32.51|30.11|0
1697656200000|2023-10-18 19:10:00|32.58|30.18|32.76|30.36|32.97|30.57|32.51|30.11|0
1697656500000|2023-10-18 19:15:00|32.79|30.39|32.97|30.57|33.25|30.85|32.55|30.15|0
1697656800000|2023-10-18 19:20:00|32.93|30.53|33.28|30.88|33.32|30.92|32.79|30.39|0
1697657100000|2023-10-18 19:25:00|33.32|30.92|32.58|30.18|33.35|30.95|32.37|29.97|0
1697657400000|2023-10-18 19:30:00|32.68|30.28|32.93|30.53|33|30.6|32.47|30.07|0
1697657700000|2023-10-18 19:35:00|32.89|30.49|32.54|30.14|33|30.6|32.44|30.04|0
1697658000000|2023-10-18 19:40:00|32.44|30.04|32.02|29.62|32.54|30.14|32.02|29.62|0
1697658300000|2023-10-18 19:45:00|31.88|29.48|31.71|28.83|31.99|29.48|31.1|28.23|0
1697658600000|2023-10-18 19:50:00|31.68|28.8|32.54|29.66|32.57|29.69|31.68|28.8|0
1697658900000|2023-10-18 19:55:00|32.57|29.69|32.64|29.76|33.09|30.21|32.47|29.59|0
1697659200000|2023-10-18 20:00:00|33.48|30.6|32.88|30|33.91|31.03|32.67|29.79|0
1697659500000|2023-10-18 20:05:00|32.85|29.97|32.48|29.6|33.09|30.21|32.3|29.42|0
1697659800000|2023-10-18 20:10:00|32.51|29.63|32.69|29.81|32.76|29.88|32.44|29.56|0
1697660100000|2023-10-18 20:15:00|32.77|29.65|32.49|30|32.88|30|32.46|29.55|0
1697660400000|2023-10-18 20:20:00|32.53|30.03|32.39|29.89|32.6|30.1|32.39|29.89|0
1697660700000|2023-10-18 20:25:00|32.35|29.86|32.42|29.93|32.53|30.03|32.31|29.83|0
1697661000000|2023-10-18 20:30:00|32.49|29.99|32.57|30.06|32.57|30.06|32.42|29.93|0
1697661300000|2023-10-18 20:35:00|32.53|30.03|32.35|29.86|32.57|30.06|32.31|29.83|0
1697661600000|2023-10-18 20:40:00|32.31|29.82|32.29|29.81|32.38|29.89|32.27|29.79|0
1697661900000|2023-10-18 20:45:00|32.31|29.82|32.42|29.92|32.42|29.92|32.27|29.79|0
1697662200000|2023-10-18 20:50:00|32.38|29.89|32.27|29.79|32.53|30.02|32.27|29.79|0
1697662500000|2023-10-18 20:55:00|32.31|29.82|32.2|29.72|32.34|29.86|32.16|29.69|0
1697662800000|2023-10-18 21:00:00|32.21|29.73|32.3|29.81|32.31|29.82|32.21|29.73|0
1697663100000|2023-10-18 21:05:00|32.29|29.83|32.28|29.79|32.32|29.83|32.27|29.79|0
1697663400000|2023-10-18 21:10:00|32.27|29.78|32.3|29.82|32.3|29.82|32.22|29.74|0
1697663700000|2023-10-18 21:15:00|32.31|29.85|32.42|29.93|32.42|29.93|32.3|29.85|0
1697664000000|2023-10-18 21:20:00|32.44|29.95|32.44|29.94|32.46|29.96|32.42|29.93|0
1697664300000|2023-10-18 21:25:00|32.43|29.93|32.42|29.92|32.44|29.94|32.42|29.92|0
1697664600000|2023-10-18 21:30:00|32.39|29.89|32.39|29.9|32.39|29.9|32.33|29.85|0
1697664900000|2023-10-18 21:35:00|32.33|29.85|32.22|29.75|32.33|29.85|32.15|29.68|0
1697665200000|2023-10-18 21:40:00|32.23|29.77|32.27|29.79|32.3|29.82|32.2|29.73|0
1697665500000|2023-10-18 21:45:00|32.26|29.78|32.26|29.77|32.28|29.8|32.18|29.71|0
1697665800000|2023-10-18 21:50:00|32.25|29.74|32.25|29.77|32.27|29.78|32.22|29.74|0
1697666100000|2023-10-18 21:55:00|32.28|29.79|32.19|29.71|32.28|29.79|32.18|29.7|0
1697666400000|2023-10-18 22:00:00|31.96|29.5|31.72|29.28|32.1|29.63|31.7|29.27|0
1697666700000|2023-10-18 22:05:00|31.69|29.25|31.87|29.41|31.9|29.45|31.69|29.25|0
1697667000000|2023-10-18 22:10:00|31.9|29.45|31.94|29.48|31.97|29.51|31.72|29.28|0
1697667300000|2023-10-18 22:15:00|31.9|29.45|31.4|28.99|31.9|29.45|31.4|28.99|0
1697667600000|2023-10-18 22:20:00|31.37|28.95|31.47|29.05|31.54|29.12|31.35|28.94|0
1697667900000|2023-10-18 22:25:00|31.51|29.08|31.79|29.35|31.79|29.35|31.47|29.05|0
1697668200000|2023-10-18 22:30:00|31.83|29.38|31.99|29.53|32.19|29.71|31.83|29.38|0
1697668500000|2023-10-18 22:35:00|31.97|29.51|31.9|29.44|32|29.54|31.83|29.38|0
1697668800000|2023-10-18 22:40:00|31.93|29.48|31.93|29.48|32|29.54|31.86|29.41|0
1697669100000|2023-10-18 22:45:00|32|29.54|31.82|29.38|32|29.54|31.79|29.34|0
1697669400000|2023-10-18 22:50:00|31.79|29.34|31.54|29.11|31.93|29.47|31.5|29.08|0
1697669700000|2023-10-18 22:55:00|31.57|29.14|31.29|28.88|31.57|29.14|31.25|28.85|0
1697670000000|2023-10-18 23:00:00|31.32|28.91|31.39|28.98|31.54|29.11|31.29|28.88|0
1697670300000|2023-10-18 23:05:00|31.36|28.95|31.25|28.85|31.38|28.96|31.25|28.85|0
1697670600000|2023-10-18 23:10:00|31.22|28.82|31.29|28.88|31.43|29.01|31.11|28.72|0
1697670900000|2023-10-18 23:15:00|31.32|28.91|31.39|28.98|31.53|29.11|31.29|28.88|0
1697671200000|2023-10-18 23:20:00|31.36|28.94|31.43|29.01|31.53|29.11|31.32|28.91|0
1697671500000|2023-10-18 23:25:00|31.39|28.98|31.46|29.04|31.46|29.04|31.39|28.98|0
1697671800000|2023-10-18 23:30:00|31.43|29.01|31.67|29.24|31.67|29.24|31.43|29.01|0
1697672100000|2023-10-18 23:35:00|31.64|29.2|31.39|28.97|31.64|29.2|31.35|28.94|0
1697672400000|2023-10-18 23:40:00|31.35|28.94|31.28|28.88|31.39|28.97|31.25|28.84|0
1697672700000|2023-10-18 23:45:00|31.25|28.84|31.39|28.97|31.42|29.01|31.21|28.81|0
1697673000000|2023-10-18 23:50:00|31.35|28.94|31.49|29.07|31.49|29.07|31.32|28.91|0
1697673300000|2023-10-18 23:55:00|31.53|29.1|31.67|29.23|31.71|29.27|31.53|29.1|0
1697673600000|2023-10-19 00:00:00|31.71|29.27|31.74|29.3|31.92|29.47|31.71|29.27|0
1697673900000|2023-10-19 00:05:00|31.71|29.27|31.96|29.5|32.1|29.63|31.67|29.23|0
1697674200000|2023-10-19 00:10:00|31.95|29.56|31.7|29.27|32.06|29.6|31.6|29.17|0
1697674500000|2023-10-19 00:15:00|31.67|29.23|31.7|29.26|31.85|29.4|31.56|29.13|0
1697674800000|2023-10-19 00:20:00|31.67|29.23|31.31|28.9|31.67|29.23|31.28|28.87|0
1697675100000|2023-10-19 00:25:00|31.28|28.87|31.49|29.07|31.49|29.07|31.21|28.81|0
1697675400000|2023-10-19 00:30:00|31.48|29.08|31.31|28.91|31.51|29.11|31.24|28.84|0
1697675700000|2023-10-19 00:35:00|31.27|28.87|31.27|28.87|31.37|28.97|31.17|28.77|0
1697676000000|2023-10-19 00:40:00|31.31|28.91|31.54|29.14|31.58|29.18|31.31|28.91|0
1697676300000|2023-10-19 00:45:00|31.51|29.11|31.75|29.35|31.75|29.35|31.51|29.11|0
1697676600000|2023-10-19 00:50:00|31.71|29.31|31.85|29.45|31.92|29.52|31.68|29.28|0
1697676900000|2023-10-19 00:55:00|31.82|29.42|31.85|29.45|31.97|29.57|31.82|29.42|0
1697677200000|2023-10-19 01:00:00|31.88|29.48|31.99|29.59|31.99|29.59|31.8|29.4|0
1697677500000|2023-10-19 01:05:00|32.02|29.62|32.06|29.66|32.16|29.76|32|29.6|0
1697677800000|2023-10-19 01:10:00|32.09|29.69|32.09|29.69|32.3|29.9|32.04|29.64|0
1697678100000|2023-10-19 01:15:00|32.04|29.64|32.16|29.76|32.19|29.79|31.99|29.59|0
1697678400000|2023-10-19 01:20:00|32.19|29.79|31.92|29.52|32.23|29.83|31.85|29.45|0
1697678700000|2023-10-19 01:25:00|31.9|29.5|31.78|29.38|31.92|29.52|31.57|29.17|0
1697679000000|2023-10-19 01:30:00|31.74|29.34|31.74|29.34|31.81|29.41|31.67|29.27|0
1697679300000|2023-10-19 01:35:00|31.71|29.31|31.47|29.07|31.71|29.31|31.43|29.03|0
1697679600000|2023-10-19 01:40:00|31.43|29.03|31.23|28.83|31.47|29.07|31.16|28.76|0
1697679900000|2023-10-19 01:45:00|31.26|28.86|30.93|28.55|31.33|28.93|30.88|28.5|0
1697680200000|2023-10-19 01:50:00|30.88|28.5|31.99|29.59|32.13|29.73|30.88|28.5|0
1697680500000|2023-10-19 01:55:00|32.03|29.63|31.96|29.56|32.09|29.69|31.92|29.52|0
1697680800000|2023-10-19 02:00:00|31.99|29.59|31.92|29.52|32.03|29.63|31.92|29.52|0
1697681100000|2023-10-19 02:05:00|31.96|29.56|32.2|29.8|32.2|29.8|31.85|29.45|0
1697681400000|2023-10-19 02:10:00|32.16|29.76|31.99|29.59|32.16|29.76|31.95|29.55|0
1697681700000|2023-10-19 02:15:00|31.97|29.57|31.71|29.31|31.97|29.57|31.65|29.25|0
1697682000000|2023-10-19 02:20:00|31.68|29.28|32.02|29.62|32.02|29.62|31.58|29.18|0
1697682300000|2023-10-19 02:25:00|31.99|29.59|31.92|29.52|32.02|29.62|31.9|29.5|0
1697682600000|2023-10-19 02:30:00|31.88|29.48|31.68|29.28|31.88|29.48|31.64|29.24|0
1697682900000|2023-10-19 02:35:00|31.69|29.29|31.54|29.14|31.71|29.31|31.54|29.14|0
1697683200000|2023-10-19 02:40:00|31.47|29.07|31.57|29.17|31.64|29.24|31.47|29.07|0
1697683500000|2023-10-19 02:45:00|31.62|29.22|31.54|29.14|31.68|29.28|31.54|29.14|0
1697683800000|2023-10-19 02:50:00|31.51|29.11|31.5|29.1|31.54|29.14|31.45|29.05|0
1697684100000|2023-10-19 02:55:00|31.49|29.09|31.33|28.93|31.5|29.1|31.23|28.83|0
1697684400000|2023-10-19 03:00:00|31.37|28.97|31.33|28.93|31.4|29|31.33|28.93|0
1697684700000|2023-10-19 03:05:00|31.37|28.97|31.3|28.9|31.44|29.04|31.27|28.87|0
1697685000000|2023-10-19 03:10:00|31.27|28.87|31.2|28.8|31.3|28.9|31.09|28.7|0
1697685300000|2023-10-19 03:15:00|31.16|28.77|31.16|28.76|31.23|28.83|31.09|28.7|0
1697685600000|2023-10-19 03:20:00|31.13|28.73|30.79|28.43|31.13|28.73|30.79|28.43|0
1697685900000|2023-10-19 03:25:00|30.81|28.44|30.85|28.47|30.88|28.51|30.57|28.22|0
1697686200000|2023-10-19 03:30:00|30.88|28.51|30.85|28.47|30.9|28.52|30.78|28.41|0
1697686500000|2023-10-19 03:35:00|30.88|28.5|30.95|28.57|31.02|28.63|30.88|28.5|0
1697686800000|2023-10-19 03:40:00|30.98|28.6|30.9|28.52|31.02|28.63|30.88|28.5|0
1697687100000|2023-10-19 03:45:00|30.88|28.5|30.88|28.5|30.95|28.57|30.84|28.47|0
1697687400000|2023-10-19 03:50:00|30.84|28.47|31.07|28.68|31.09|28.7|30.84|28.47|0
1697687700000|2023-10-19 03:55:00|31.09|28.7|31.02|28.63|31.09|28.7|30.98|28.6|0
1697688000000|2023-10-19 04:00:00|31.05|28.66|31.26|28.86|31.26|28.86|31.02|28.63|0
1697688300000|2023-10-19 04:05:00|31.29|28.89|31.15|28.76|31.29|28.89|31.12|28.73|0
1697688600000|2023-10-19 04:10:00|31.12|28.73|31.29|28.89|31.29|28.89|31.12|28.73|0
1697688900000|2023-10-19 04:15:00|31.32|28.92|31.29|28.89|31.32|28.92|31.2|28.8|0
1697689200000|2023-10-19 04:20:00|31.26|28.86|31.36|28.96|31.36|28.96|31.24|28.84|0
1697689500000|2023-10-19 04:25:00|31.32|28.92|31.42|29.02|31.42|29.02|31.29|28.89|0
1697689800000|2023-10-19 04:30:00|31.44|29.04|31.35|28.95|31.52|29.12|31.34|28.94|0
1697690100000|2023-10-19 04:35:00|31.39|28.99|31.46|29.06|31.49|29.09|31.35|28.95|0
1697690400000|2023-10-19 04:40:00|31.42|29.02|31.42|29.02|31.42|29.02|31.35|28.95|0
1697690700000|2023-10-19 04:45:00|31.39|28.99|31.35|28.95|31.42|29.02|31.35|28.95|0
1697691000000|2023-10-19 04:50:00|31.39|28.99|31.42|29.02|31.42|29.02|31.22|28.82|0
1697691300000|2023-10-19 04:55:00|31.45|29.05|31.45|29.05|31.49|29.09|31.42|29.02|0
1697691600000|2023-10-19 05:00:00|31.49|29.09|31.28|28.88|31.49|29.09|31.25|28.85|0
1697691900000|2023-10-19 05:05:00|31.32|28.92|31.42|29.02|31.62|29.22|31.32|28.92|0
1697692200000|2023-10-19 05:10:00|31.38|28.98|31.59|29.19|31.62|29.22|31.38|28.98|0
1697692500000|2023-10-19 05:15:00|31.55|29.15|31.45|29.05|31.59|29.19|31.45|29.05|0
1697692800000|2023-10-19 05:20:00|31.43|29.03|31.25|28.85|31.45|29.05|31.16|28.76|0
1697693100000|2023-10-19 05:25:00|31.28|28.88|31.28|28.88|31.41|29.01|31.21|28.81|0
1697693400000|2023-10-19 05:30:00|31.31|28.91|31.21|28.81|31.38|28.98|31.21|28.81|0
1697693700000|2023-10-19 05:35:00|31.18|28.78|31.07|28.68|31.23|28.83|31.07|28.68|0
1697694000000|2023-10-19 05:40:00|31.11|28.71|31.04|28.65|31.63|29.23|30.93|28.55|0
1697694300000|2023-10-19 05:45:00|31.07|28.68|30.93|28.55|31.09|28.7|30.9|28.52|0
1697694600000|2023-10-19 05:50:00|30.9|28.52|30.9|28.52|30.93|28.55|30.79|28.42|0
1697694900000|2023-10-19 05:55:00|30.93|28.55|31.07|28.68|31.14|28.74|30.86|28.49|0
1697695200000|2023-10-19 06:00:00|31.1|28.71|31.14|28.74|31.24|28.84|30.95|28.57|0
1697695500000|2023-10-19 06:05:00|31.1|28.71|30.93|28.55|31.1|28.71|30.82|28.45|0
1697695800000|2023-10-19 06:10:00|30.96|28.58|30.96|28.58|31.03|28.65|30.82|28.45|0
1697696100000|2023-10-19 06:15:00|31.03|28.65|31.68|29.28|31.85|29.45|31|28.61|0
1697696400000|2023-10-19 06:20:00|31.71|29.31|31.58|29.18|31.78|29.38|31.48|29.08|0
1697696700000|2023-10-19 06:25:00|31.59|29.19|31.34|28.94|31.65|29.25|31.24|28.84|0
1697697000000|2023-10-19 06:30:00|31.32|28.92|31.34|28.94|31.54|29.14|31.31|28.91|0
1697697300000|2023-10-19 06:35:00|31.3|28.9|31.44|29.04|31.51|29.11|31.24|28.84|0
1697697600000|2023-10-19 06:40:00|31.47|29.07|31.61|29.21|31.61|29.21|31.34|28.94|0
1697697900000|2023-10-19 06:45:00|31.57|29.17|31.44|29.04|31.61|29.21|31.3|28.9|0
1697698200000|2023-10-19 06:50:00|31.45|29.05|31.27|28.87|31.47|29.07|31.17|28.77|0
1697698500000|2023-10-19 06:55:00|31.3|28.9|31.9|29.5|32.01|29.61|31.18|28.78|0
1697698800000|2023-10-19 07:00:00|31.73|29.33|32.04|29.64|32.11|29.71|31.63|29.23|0
1697699100000|2023-10-19 07:05:00|32.11|29.71|32.07|29.67|32.14|29.74|31.73|29.33|0
1697699400000|2023-10-19 07:10:00|32.01|29.61|31.97|29.57|32.14|29.74|31.8|29.4|0
1697699700000|2023-10-19 07:15:00|31.9|29.5|32.35|29.95|32.42|30.02|31.63|29.23|0
1697700000000|2023-10-19 07:20:00|32.38|29.98|32|29.6|32.63|30.23|31.97|29.57|0
1697700300000|2023-10-19 07:25:00|32.04|29.64|31.76|29.36|32.18|29.78|31.66|29.26|0
1697700600000|2023-10-19 07:30:00|31.73|29.33|31.49|29.09|31.87|29.47|31.42|29.02|0
1697700900000|2023-10-19 07:35:00|31.56|29.16|31.36|28.96|31.56|29.16|31.15|28.76|0
1697701200000|2023-10-19 07:40:00|31.39|28.99|31.05|28.66|31.46|29.06|31.05|28.66|0
1697701500000|2023-10-19 07:45:00|31.01|28.63|30.15|27.83|31.19|28.79|30.15|27.83|0
1697701800000|2023-10-19 07:50:00|30.19|27.86|30.56|28.21|30.6|28.24|29.83|27.53|0
1697702100000|2023-10-19 07:55:00|30.6|28.24|30.66|28.31|30.84|28.47|30.42|28.08|0
1697702400000|2023-10-19 08:00:00|30.63|28.27|30.77|28.4|30.98|28.59|30.46|28.11|0
1697702700000|2023-10-19 08:05:00|30.8|28.43|30.8|28.43|31.11|28.72|30.59|28.24|0
1697703000000|2023-10-19 08:10:00|30.77|28.4|30.54|28.19|30.87|28.5|30.52|28.18|0
1697703300000|2023-10-19 08:15:00|30.52|28.18|30.94|28.56|31.11|28.72|30.47|28.13|0
1697703600000|2023-10-19 08:20:00|30.9|28.53|30.87|28.49|31.11|28.72|30.73|28.37|0
1697703900000|2023-10-19 08:25:00|30.83|28.46|31.4|29|31.47|29.07|30.8|28.43|0
1697704200000|2023-10-19 08:30:00|31.43|29.03|31.36|28.96|31.6|29.2|31.21|28.81|0
1697704500000|2023-10-19 08:35:00|31.4|29|30.95|28.57|31.63|29.23|30.95|28.57|0
1697704800000|2023-10-19 08:40:00|30.97|28.59|31.57|29.17|31.67|29.27|30.97|28.59|0
1697705100000|2023-10-19 08:45:00|31.53|29.13|31.12|28.73|31.63|29.23|31.06|28.67|0
1697705400000|2023-10-19 08:50:00|31.16|28.76|31.36|28.96|31.4|29|31.02|28.63|0
1697705700000|2023-10-19 08:55:00|31.33|28.93|31.05|28.66|31.36|28.96|31.02|28.63|0
1697706000000|2023-10-19 09:00:00|31.09|28.7|31.19|28.79|31.23|28.83|30.88|28.5|0
1697706300000|2023-10-19 09:05:00|31.21|28.81|31.49|29.09|31.53|29.13|31.05|28.66|0
1697706600000|2023-10-19 09:10:00|31.53|29.13|31.56|29.16|31.66|29.26|31.46|29.06|0
1697706900000|2023-10-19 09:15:00|31.6|29.2|31.43|29.03|31.6|29.2|31.22|28.82|0
1697707200000|2023-10-19 09:20:00|31.39|28.99|31.49|29.09|31.59|29.19|31.22|28.82|0
1697707500000|2023-10-19 09:25:00|31.51|29.11|31.56|29.16|31.59|29.19|31.22|28.82|0
1697707800000|2023-10-19 09:30:00|31.53|29.13|32.04|29.64|32.24|29.84|31.53|29.13|0
1697708100000|2023-10-19 09:35:00|32|29.6|32.17|29.77|32.28|29.88|31.97|29.57|0
1697708400000|2023-10-19 09:40:00|32.21|29.81|32.24|29.84|32.31|29.91|32|29.6|0
1697708700000|2023-10-19 09:45:00|32.22|29.82|31.41|29.01|32.49|30.09|31.41|29.01|0
1697709000000|2023-10-19 09:50:00|31.38|28.98|31.79|29.39|31.86|29.46|31.38|28.98|0
1697709300000|2023-10-19 09:55:00|31.82|29.42|32.06|29.66|32.1|29.7|31.82|29.42|0
1697709600000|2023-10-19 10:00:00|32.03|29.63|32.06|29.66|32.13|29.73|31.82|29.42|0
1697709900000|2023-10-19 10:05:00|32.13|29.73|32.16|29.76|32.3|29.9|32.03|29.63|0
1697710200000|2023-10-19 10:10:00|32.13|29.73|32.06|29.66|32.13|29.73|31.85|29.45|0
1697710500000|2023-10-19 10:15:00|32.13|29.73|32.13|29.73|32.28|29.88|32.09|29.69|0
1697710800000|2023-10-19 10:20:00|32.09|29.69|32.23|29.83|32.33|29.93|32.06|29.66|0
1697711100000|2023-10-19 10:25:00|32.21|29.81|32.4|30|32.47|30.07|32.13|29.73|0
1697711400000|2023-10-19 10:30:00|32.44|30.04|32.65|30.25|32.79|30.39|32.33|29.93|0
1697711700000|2023-10-19 10:35:00|32.61|30.21|32.75|30.35|32.75|30.35|32.51|30.11|0
1697712000000|2023-10-19 10:40:00|32.72|30.32|33.03|30.63|33.07|30.67|32.72|30.32|0
1697712300000|2023-10-19 10:45:00|33|30.6|32.85|30.45|33.1|30.7|32.75|30.35|0
1697712600000|2023-10-19 10:50:00|32.82|30.42|32.75|30.35|32.85|30.45|32.68|30.28|0
1697712900000|2023-10-19 10:55:00|32.71|30.31|32.96|30.56|32.99|30.59|32.71|30.31|0
1697713200000|2023-10-19 11:00:00|32.92|30.52|32.47|30.07|33.05|30.65|32.36|29.96|0
1697713500000|2023-10-19 11:05:00|32.43|30.03|32.09|29.69|32.43|30.03|31.97|29.57|0
1697713800000|2023-10-19 11:10:00|32.05|29.65|32.05|29.65|32.33|29.93|31.95|29.55|0
1697714100000|2023-10-19 11:15:00|32.09|29.69|31.81|29.41|32.15|29.75|31.78|29.38|0
1697714400000|2023-10-19 11:20:00|31.84|29.44|31.78|29.38|31.98|29.58|31.78|29.38|0
1697714700000|2023-10-19 11:25:00|31.74|29.34|31.77|29.37|31.81|29.41|31.64|29.24|0
1697715000000|2023-10-19 11:30:00|31.81|29.41|31.43|29.03|31.81|29.41|31.4|29|0
1697715300000|2023-10-19 11:35:00|31.4|29|31.4|29|31.5|29.1|31.23|28.83|0
1697715600000|2023-10-19 11:40:00|31.47|29.07|31.36|28.96|31.81|29.41|31.33|28.93|0
1697715900000|2023-10-19 11:45:00|31.33|28.93|31.6|29.2|31.74|29.34|31.3|28.9|0
1697716200000|2023-10-19 11:50:00|31.65|29.25|31.43|29.03|31.7|29.3|31.4|29|0
1697716500000|2023-10-19 11:55:00|31.41|29.01|31.53|29.13|31.67|29.27|31.26|28.86|0
1697716800000|2023-10-19 12:00:00|31.5|29.1|31.43|29.03|31.67|29.27|31.33|28.93|0
1697717100000|2023-10-19 12:05:00|31.46|29.06|31.46|29.06|31.7|29.3|31.36|28.96|0
1697717400000|2023-10-19 12:10:00|31.43|29.03|31.8|29.4|31.84|29.44|31.43|29.03|0
1697717700000|2023-10-19 12:15:00|31.84|29.44|32.01|29.61|32.04|29.64|31.63|29.23|0
1697718000000|2023-10-19 12:20:00|31.97|29.57|32.42|30.02|32.44|30.04|31.97|29.57|0
1697718300000|2023-10-19 12:25:00|32.46|30.06|32.33|29.93|32.53|30.13|32.28|29.88|0
1697718600000|2023-10-19 12:30:00|31.99|29.59|32.87|30.47|32.94|30.54|31.65|29.25|0
1697718900000|2023-10-19 12:35:00|32.8|30.4|33.4|31|33.51|31.11|32.38|29.98|0
1697719200000|2023-10-19 12:40:00|33.88|31.48|32.64|30.24|33.88|31.48|32.53|30.13|0
1697719500000|2023-10-19 12:45:00|32.62|30.22|32.74|30.34|32.99|30.59|32.5|30.1|0
1697719800000|2023-10-19 12:50:00|32.85|30.45|33.06|30.66|33.09|30.69|32.43|30.03|0
1697720100000|2023-10-19 12:55:00|33.02|30.62|32.99|30.59|33.13|30.73|32.88|30.48|0
1697720400000|2023-10-19 13:00:00|32.95|30.55|33.13|30.73|33.31|30.91|32.92|30.52|0
1697720700000|2023-10-19 13:05:00|33.09|30.69|33.2|30.8|33.38|30.98|32.88|30.48|0
1697721000000|2023-10-19 13:10:00|33.23|30.83|33.16|30.76|33.38|30.98|32.99|30.59|0
1697721300000|2023-10-19 13:15:00|33.13|30.73|33.23|30.83|33.38|30.98|33.06|30.66|0
1697721600000|2023-10-19 13:20:00|33.2|30.8|32.74|30.34|33.23|30.83|32.6|30.2|0
1697721900000|2023-10-19 13:25:00|32.7|30.3|32.67|30.27|32.7|30.3|32.32|29.92|0
1697722200000|2023-10-19 13:30:00|32.74|30.34|32.63|30.23|33.3|30.9|32.56|30.16|0
1697722500000|2023-10-19 13:35:00|32.67|30.27|32.39|29.99|32.67|30.27|31.83|29.43|0
1697722800000|2023-10-19 13:40:00|32.32|29.92|32|29.6|32.35|29.95|31.76|29.36|0
1697723100000|2023-10-19 13:45:00|31.97|29.57|32|29.6|32.28|29.88|31.63|29.23|0
1697723400000|2023-10-19 13:50:00|31.97|29.57|32.31|29.91|32.59|30.19|31.9|29.5|0
1697723700000|2023-10-19 13:55:00|32.38|29.98|32.42|30.02|32.49|30.09|31.87|29.47|0
1697724000000|2023-10-19 14:00:00|32.38|29.98|32|29.6|32.56|30.16|31.49|29.09|0
1697724300000|2023-10-19 14:05:00|31.86|29.46|31.56|29.16|32.24|29.84|31.42|29.02|0
1697724600000|2023-10-19 14:10:00|31.59|29.19|32.73|30.33|32.8|30.4|31.59|29.19|0
1697724900000|2023-10-19 14:15:00|32.77|30.37|31.69|29.29|32.84|30.44|31.38|28.98|0
1697725200000|2023-10-19 14:20:00|31.66|29.26|31.69|29.29|31.97|29.57|31.04|28.65|0
1697725500000|2023-10-19 14:25:00|31.66|29.26|30.31|27.98|31.69|29.29|30.31|27.98|0
1697725800000|2023-10-19 14:30:00|29.94|27.63|30.89|28.52|30.89|28.52|29.22|26.97|0
1697726100000|2023-10-19 14:35:00|30.86|28.48|31.07|28.68|31.71|29.31|30.79|28.42|0
1697726400000|2023-10-19 14:40:00|31.03|28.64|31.06|28.68|31.64|29.24|30.86|28.48|0
1697726700000|2023-10-19 14:45:00|31.1|28.71|30.47|28.12|31.37|28.97|30.15|27.83|0
1697727000000|2023-10-19 14:50:00|30.43|28.09|30.26|27.93|31.06|28.67|30.02|27.71|0
1697727300000|2023-10-19 14:55:00|30.23|27.9|30.16|27.84|30.6|28.25|29.95|27.65|0
1697727600000|2023-10-19 15:00:00|30.09|27.77|30.33|27.99|30.74|28.38|30.05|27.74|0
1697727900000|2023-10-19 15:05:00|30.46|28.12|30.46|28.12|30.88|28.5|29.95|27.65|0
1697728200000|2023-10-19 15:10:00|30.5|28.15|30.22|27.9|30.6|28.25|30.15|27.84|0
1697728500000|2023-10-19 15:15:00|30.19|27.87|29.95|27.65|30.43|28.09|29.75|27.46|0
1697728800000|2023-10-19 15:20:00|29.92|27.61|31.15|28.75|31.15|28.75|29.19|26.95|0
1697729100000|2023-10-19 15:25:00|31.18|28.78|30.15|27.83|31.75|29.35|30.01|27.7|0
1697729400000|2023-10-19 15:30:00|30.11|27.79|30.52|28.18|30.56|28.21|29.91|27.61|0
1697729700000|2023-10-19 15:35:00|30.42|28.08|30.59|28.24|30.94|28.56|30.42|28.08|0
1697730000000|2023-10-19 15:40:00|30.66|28.3|31.36|28.96|31.39|28.99|30.66|28.3|0
1697730300000|2023-10-19 15:45:00|31.32|28.92|31.56|29.16|31.8|29.4|31.3|28.9|0
1697730600000|2023-10-19 15:50:00|31.52|29.12|31.15|28.75|31.56|29.16|31.04|28.66|0
1697730900000|2023-10-19 15:55:00|31.11|28.72|30.87|28.49|31.2|28.8|30.8|28.43|0
1697731200000|2023-10-19 16:00:00|30.83|28.46|31.73|29.33|33.76|31.36|29.73|27.44|0
1697731500000|2023-10-19 16:05:00|31.8|29.4|30.69|28.33|32.05|29.65|30.69|28.33|0
1697731800000|2023-10-19 16:10:00|30.86|28.49|30.69|28.33|31.22|28.82|30.58|28.23|0
1697732100000|2023-10-19 16:15:00|30.55|28.2|32.18|29.78|32.39|29.99|30.41|28.07|0
1697732400000|2023-10-19 16:20:00|32.04|29.64|31.75|29.35|33.82|31.42|31.75|29.35|0
1697732700000|2023-10-19 16:25:00|31.61|29.21|28.7|26.49|31.61|29.21|28.3|26.12|0
1697733000000|2023-10-19 16:30:00|28.8|26.58|26.84|24.77|29.17|26.92|26.77|24.72|0
1697733300000|2023-10-19 16:35:00|26.9|24.83|28.21|26.04|28.31|26.13|25.98|23.98|0
1697733600000|2023-10-19 16:40:00|28.34|26.16|28.47|26.28|29.71|27.42|27.92|25.77|0
1697733900000|2023-10-19 16:45:00|28.59|26.39|30.81|28.44|30.95|28.57|28.59|26.39|0
1697734200000|2023-10-19 16:50:00|30.84|28.47|32.68|30.28|32.68|30.28|30.22|27.9|0
1697734500000|2023-10-19 16:55:00|31.06|28.67|30.27|27.94|31.44|29.04|28.95|26.72|0
1697734800000|2023-10-19 17:00:00|30.52|28.17|30.24|27.92|31.27|28.87|30.04|27.73|0
1697735100000|2023-10-19 17:05:00|30.35|28.02|31.41|29.01|31.75|29.35|30.14|27.82|0
1697735400000|2023-10-19 17:10:00|31.37|28.97|30.63|28.27|31.65|29.25|30.63|28.27|0
1697735700000|2023-10-19 17:15:00|30.7|28.34|30.91|28.53|31.47|29.07|30|27.69|0
1697736000000|2023-10-19 17:20:00|30.95|28.57|29.76|27.47|31.09|28.7|29.65|27.37|0
1697736300000|2023-10-19 17:25:00|29.83|27.53|31.62|29.22|31.67|29.27|29.31|27.06|0
1697736600000|2023-10-19 17:30:00|31.9|29.5|30.84|28.47|32.39|29.99|30.75|28.39|0
1697736900000|2023-10-19 17:35:00|30.89|28.52|30.24|27.91|31.03|28.65|28.94|26.71|0
1697737200000|2023-10-19 17:40:00|30.31|27.98|29.74|27.45|30.41|28.07|29.57|27.29|0
1697737500000|2023-10-19 17:45:00|29.64|27.36|29.53|27.26|30.1|27.78|29.53|27.26|0
1697737800000|2023-10-19 17:50:00|29.6|27.32|29.74|27.45|30.04|27.73|29.4|27.14|0
1697738100000|2023-10-19 17:55:00|29.77|27.48|30.01|27.7|30.7|28.34|29.7|27.42|0
1697738400000|2023-10-19 18:00:00|29.97|27.67|30.04|27.73|30.73|28.37|29.47|27.2|0
1697738700000|2023-10-19 18:05:00|30.08|27.76|29.57|27.29|30.21|27.89|29.5|27.23|0
1697739000000|2023-10-19 18:10:00|29.67|27.38|29.67|27.38|30.21|27.89|29.6|27.32|0
1697739300000|2023-10-19 18:15:00|29.73|27.45|29.87|27.57|30.35|28.01|29.4|27.13|0
1697739600000|2023-10-19 18:20:00|30.01|27.7|29.26|27.01|30.21|27.89|29.09|26.86|0
1697739900000|2023-10-19 18:25:00|29.16|26.92|29.36|27.1|29.8|27.51|29.16|26.92|0
1697740200000|2023-10-19 18:30:00|29.23|26.98|27.78|25.64|29.23|26.98|27.78|25.64|0
1697740500000|2023-10-19 18:35:00|27.75|25.61|28.51|26.31|28.6|26.4|26.69|24.63|0
1697740800000|2023-10-19 18:40:00|28.44|26.25|27.67|25.54|28.44|26.25|27.67|25.54|0
1697741100000|2023-10-19 18:45:00|27.7|25.57|27.51|25.39|27.99|25.83|27.41|25.3|0
1697741400000|2023-10-19 18:50:00|27.54|25.42|27.51|25.39|27.92|25.77|27.41|25.3|0
1697741700000|2023-10-19 18:55:00|27.44|25.33|27.67|25.54|28.44|26.25|27.29|25.19|0
1697742000000|2023-10-19 19:00:00|27.63|25.51|28.24|26.07|28.41|26.22|27.44|25.33|0
1697742300000|2023-10-19 19:05:00|28.28|26.1|27.73|25.59|28.44|26.25|27.73|25.59|0
1697742600000|2023-10-19 19:10:00|27.76|25.62|27.5|25.39|28.05|25.89|27.44|25.33|0
1697742900000|2023-10-19 19:15:00|27.47|25.36|27.6|25.48|27.6|25.48|26.97|24.89|0
1697743200000|2023-10-19 19:20:00|27.66|25.53|27.3|25.2|27.73|25.59|27.03|24.95|0
1697743500000|2023-10-19 19:25:00|27.25|25.15|27.87|25.72|28.22|26.05|26.76|24.71|0
1697743800000|2023-10-19 19:30:00|28.25|26.08|28.8|26.59|28.87|26.65|28.15|25.99|0
1697744100000|2023-10-19 19:35:00|28.77|26.56|28.25|26.08|28.93|26.71|28.25|26.08|0
1697744400000|2023-10-19 19:40:00|28.22|26.05|27.17|25.08|28.28|26.11|27.11|25.02|0
1697744700000|2023-10-19 19:45:00|27.11|25.02|28.34|26.16|28.34|26.16|26.98|24.91|0
1697745000000|2023-10-19 19:50:00|28.54|26.34|28.57|26.37|29.06|26.83|28.22|26.04|0
1697745300000|2023-10-19 19:55:00|28.38|26.19|27.93|25.78|28.64|26.43|27.89|25.75|0
1697745600000|2023-10-19 20:00:00|27.83|25.69|26.92|24.85|27.83|25.69|26.73|24.68|0
1697745900000|2023-10-19 20:05:00|26.98|24.9|27.04|24.96|27.14|25.05|26.82|24.76|0
1697746200000|2023-10-19 20:10:00|27.07|24.99|26.89|24.82|27.17|25.08|26.89|24.82|0
1697746500000|2023-10-19 20:15:00|26.98|24.9|27.32|25.22|27.35|25.25|26.95|24.87|0
1697746800000|2023-10-19 20:20:00|27.35|25.25|27.29|25.19|27.38|25.28|27.13|25.05|0
1697747100000|2023-10-19 20:25:00|27.32|25.22|27.26|25.16|27.35|25.25|27.2|25.1|0
1697747400000|2023-10-19 20:30:00|27.29|25.19|27.13|25.04|27.29|25.19|27.07|24.99|0
1697747700000|2023-10-19 20:35:00|27.1|25.02|27.07|24.99|27.19|25.1|27.07|24.99|0
1697748000000|2023-10-19 20:40:00|27.05|24.97|27.04|24.96|27.13|25.04|27.04|24.96|0
1697748300000|2023-10-19 20:45:00|27.07|24.99|27.16|25.07|27.16|25.07|27.04|24.96|0
1697748600000|2023-10-19 20:50:00|27.19|25.1|27.85|25.71|27.92|25.77|27.13|25.04|0
1697748900000|2023-10-19 20:55:00|27.88|25.74|27.93|25.78|27.98|25.83|27.82|25.68|0
1697749200000|2023-10-19 21:00:00|27.89|25.75|27.91|25.76|27.95|25.8|27.86|25.72|0
1697749500000|2023-10-19 21:05:00|27.9|25.75|27.83|25.69|27.93|25.78|27.83|25.69|0
1697749800000|2023-10-19 21:10:00|27.81|25.68|27.71|25.58|27.81|25.68|27.62|25.49|0
1697750100000|2023-10-19 21:15:00|27.7|25.57|27.73|25.6|27.76|25.63|27.7|25.57|0
1697750400000|2023-10-19 21:20:00|27.74|25.61|27.7|25.57|27.74|25.61|27.7|25.57|0
1697750700000|2023-10-19 21:25:00|27.68|25.55|27.72|25.59|27.73|25.6|27.68|25.55|0
1697751000000|2023-10-19 21:30:00|27.71|25.58|27.66|25.54|27.71|25.58|27.66|25.54|0
1697751300000|2023-10-19 21:35:00|27.68|25.55|27.69|25.56|27.72|25.59|27.67|25.54|0
1697751600000|2023-10-19 21:40:00|27.68|25.55|27.71|25.58|27.73|25.6|27.68|25.55|0
1697751900000|2023-10-19 21:45:00|27.72|25.59|27.69|25.56|27.72|25.59|27.69|25.56|0
1697752200000|2023-10-19 21:50:00|27.71|25.58|27.71|25.57|27.71|25.58|27.69|25.56|0
1697752500000|2023-10-19 21:55:00|27.73|25.6|27.69|25.56|27.74|25.61|27.69|25.56|0
1697752800000|2023-10-19 22:00:00|27.67|25.54|27.97|25.82|28.07|25.91|27.67|25.54|0
1697753100000|2023-10-19 22:05:00|27.94|25.79|27.75|25.61|27.94|25.79|27.4|25.29|0
1697753400000|2023-10-19 22:10:00|27.73|25.6|27.87|25.73|27.9|25.76|27.72|25.58|0
1697753700000|2023-10-19 22:15:00|27.9|25.76|27.84|25.7|27.9|25.76|27.62|25.49|0
1697754000000|2023-10-19 22:20:00|27.81|25.67|27.78|25.64|27.94|25.79|27.74|25.61|0
1697754300000|2023-10-19 22:25:00|27.74|25.61|27.59|25.46|27.79|25.65|27.59|25.46|0
1697754600000|2023-10-19 22:30:00|27.62|25.49|27.65|25.52|27.81|25.67|27.6|25.48|0
1697754900000|2023-10-19 22:35:00|27.66|25.54|27.77|25.64|27.82|25.68|27.66|25.54|0
1697755200000|2023-10-19 22:40:00|27.79|25.65|27.58|25.46|27.81|25.67|27.55|25.43|0
1697755500000|2023-10-19 22:45:00|27.65|25.52|27.52|25.4|27.65|25.52|27.49|25.38|0
1697755800000|2023-10-19 22:50:00|27.49|25.37|27.49|25.37|27.52|25.4|27.46|25.35|0
1697756100000|2023-10-19 22:55:00|27.52|25.4|27.46|25.34|27.55|25.43|27.46|25.34|0
1697756400000|2023-10-19 23:00:00|27.47|25.36|27.3|25.2|27.47|25.36|27.14|25.06|0
1697756700000|2023-10-19 23:05:00|27.31|25.21|27.3|25.2|27.39|25.29|27.24|25.14|0
1697757000000|2023-10-19 23:10:00|27.27|25.17|27.33|25.23|27.33|25.23|27.24|25.14|0
1697757300000|2023-10-19 23:15:00|27.36|25.26|27.33|25.23|27.36|25.26|27.27|25.17|0
1697757600000|2023-10-19 23:20:00|27.3|25.2|27.2|25.11|27.3|25.2|27.14|25.05|0
1697757900000|2023-10-19 23:25:00|27.23|25.14|27.48|25.37|27.48|25.37|27.23|25.14|0
1697758200000|2023-10-19 23:30:00|27.47|25.35|27.55|25.43|27.55|25.43|27.45|25.34|0
1697758500000|2023-10-19 23:35:00|27.53|25.41|27.42|25.31|27.58|25.46|27.42|25.31|0
1697758800000|2023-10-19 23:40:00|27.45|25.34|27.48|25.37|27.48|25.37|27.36|25.25|0
1697759100000|2023-10-19 23:45:00|27.45|25.34|27.45|25.34|27.48|25.37|27.36|25.25|0
1697759400000|2023-10-19 23:50:00|27.43|25.32|27.45|25.34|27.64|25.51|27.43|25.32|0
1697759700000|2023-10-19 23:55:00|27.42|25.31|27.7|25.57|27.73|25.6|27.39|25.28|0
1697760000000|2023-10-20 00:00:00|27.68|25.55|27.35|25.25|27.7|25.57|27.32|25.22|0
1697760300000|2023-10-20 00:05:00|27.37|25.26|27.26|25.16|27.45|25.34|27.2|25.11|0
1697760600000|2023-10-20 00:10:00|27.32|25.22|27.32|25.22|27.51|25.39|27.23|25.13|0
1697760900000|2023-10-20 00:15:00|27.29|25.19|27.24|25.15|27.35|25.25|27.1|25.02|0
1697761200000|2023-10-20 00:20:00|27.23|25.13|27.79|25.65|27.82|25.68|27.16|25.07|0
1697761500000|2023-10-20 00:25:00|27.82|25.68|27.79|25.65|27.85|25.71|27.7|25.57|0
1697761800000|2023-10-20 00:30:00|27.76|25.62|28.04|25.89|28.07|25.91|27.63|25.51|0
1697762100000|2023-10-20 00:35:00|28.01|25.86|28.61|26.41|28.81|26.59|28.01|25.86|0
1697762400000|2023-10-20 00:40:00|28.64|26.44|26.53|24.49|28.81|26.59|26.47|24.43|0
1697762700000|2023-10-20 00:45:00|26.5|24.46|26.04|24.03|26.5|24.46|26.01|24.01|0
1697763000000|2023-10-20 00:50:00|26.01|24.01|26.08|24.08|26.1|24.09|25.92|23.92|0
1697763300000|2023-10-20 00:55:00|26.13|24.12|26.31|24.29|26.31|24.29|26.01|24.01|0
1697763600000|2023-10-20 01:00:00|26.28|24.26|26.28|24.26|26.37|24.34|26.19|24.17|0
1697763900000|2023-10-20 01:05:00|26.25|24.23|26.1|24.09|26.25|24.23|26|24|0
1697764200000|2023-10-20 01:10:00|26.06|24.06|25.66|23.68|26.06|24.06|25.61|23.64|0
1697764500000|2023-10-20 01:15:00|25.64|23.67|25.64|23.67|25.82|23.84|25.49|23.53|0
1697764800000|2023-10-20 01:20:00|25.61|23.64|25.7|23.72|25.76|23.78|25.61|23.64|0
1697765100000|2023-10-20 01:25:00|25.67|23.7|25.73|23.75|25.79|23.81|25.61|23.64|0
1697765400000|2023-10-20 01:30:00|25.79|23.81|25.79|23.81|25.79|23.81|25.58|23.61|0
1697765700000|2023-10-20 01:35:00|25.76|23.78|25.97|23.97|26.03|24.03|25.7|23.72|0
1697766000000|2023-10-20 01:40:00|26|24|26|24|26.09|24.08|25.82|23.83|0
1697766300000|2023-10-20 01:45:00|25.97|23.97|26.24|24.22|26.36|24.34|25.91|23.92|0
1697766600000|2023-10-20 01:50:00|26.21|24.2|26.15|24.14|26.27|24.25|26.12|24.11|0
1697766900000|2023-10-20 01:55:00|26.13|24.12|26.15|24.14|26.18|24.17|26.09|24.08|0
1697767200000|2023-10-20 02:00:00|26.12|24.11|26.36|24.33|26.36|24.33|26.06|24.05|0
1697767500000|2023-10-20 02:05:00|26.33|24.31|26.3|24.28|26.39|24.36|26.27|24.25|0
1697767800000|2023-10-20 02:10:00|26.27|24.25|26.24|24.22|26.27|24.25|26.15|24.14|0
1697768100000|2023-10-20 02:15:00|26.21|24.19|26.21|24.19|26.33|24.3|26.18|24.16|0
1697768400000|2023-10-20 02:20:00|26.24|24.22|26.24|24.22|26.42|24.39|26.21|24.19|0
1697768700000|2023-10-20 02:25:00|26.21|24.19|26.24|24.22|26.27|24.25|26.18|24.16|0
1697769000000|2023-10-20 02:30:00|26.27|24.25|26.45|24.42|26.48|24.44|26.24|24.22|0
1697769300000|2023-10-20 02:35:00|26.48|24.44|26.57|24.53|26.57|24.53|26.42|24.39|0
1697769600000|2023-10-20 02:40:00|26.54|24.5|26.63|24.58|26.73|24.67|26.51|24.47|0
1697769900000|2023-10-20 02:45:00|26.62|24.57|26.76|24.7|26.76|24.7|26.54|24.5|0
1697770200000|2023-10-20 02:50:00|26.74|24.68|26.76|24.7|26.76|24.7|26.63|24.58|0
1697770500000|2023-10-20 02:55:00|26.72|24.67|26.79|24.73|26.79|24.73|26.63|24.58|0
1697770800000|2023-10-20 03:00:00|26.76|24.7|26.72|24.67|26.76|24.7|26.66|24.61|0
1697771100000|2023-10-20 03:05:00|26.69|24.64|26.75|24.7|26.75|24.7|26.66|24.61|0
1697771400000|2023-10-20 03:10:00|26.72|24.67|26.75|24.7|26.75|24.7|26.66|24.61|0
1697771700000|2023-10-20 03:15:00|26.72|24.67|26.63|24.58|26.72|24.67|26.6|24.55|0
1697772000000|2023-10-20 03:20:00|26.61|24.57|26.47|24.44|26.61|24.57|26.44|24.41|0
1697772300000|2023-10-20 03:25:00|26.44|24.41|26.54|24.49|26.63|24.58|26.44|24.41|0
1697772600000|2023-10-20 03:30:00|26.57|24.52|26.6|24.55|26.72|24.66|26.54|24.49|0
1697772900000|2023-10-20 03:35:00|26.57|24.52|26.53|24.49|26.63|24.58|26.53|24.49|0
1697773200000|2023-10-20 03:40:00|26.5|24.46|26.47|24.44|26.5|24.46|26.41|24.38|0
1697773500000|2023-10-20 03:45:00|26.49|24.45|26.49|24.45|26.53|24.49|26.44|24.41|0
1697773800000|2023-10-20 03:50:00|26.47|24.43|26.53|24.49|26.59|24.55|26.47|24.43|0
1697774100000|2023-10-20 03:55:00|26.52|24.48|26.52|24.48|26.59|24.55|26.5|24.46|0
1697774400000|2023-10-20 04:00:00|26.53|24.49|26.59|24.55|26.59|24.55|26.44|24.4|0
1697774700000|2023-10-20 04:05:00|26.56|24.52|26.53|24.49|26.59|24.55|26.5|24.46|0
1697775000000|2023-10-20 04:10:00|26.5|24.46|26.5|24.46|26.56|24.52|26.44|24.4|0
1697775300000|2023-10-20 04:15:00|26.53|24.49|26.5|24.46|26.53|24.49|26.44|24.4|0
1697775600000|2023-10-20 04:20:00|26.51|24.47|26.59|24.54|26.59|24.54|26.5|24.46|0
1697775900000|2023-10-20 04:25:00|26.62|24.57|26.62|24.57|26.65|24.6|26.57|24.53|0
1697776200000|2023-10-20 04:30:00|26.63|24.59|26.74|24.69|26.77|24.71|26.62|24.57|0
1697776500000|2023-10-20 04:35:00|26.77|24.71|26.8|24.74|26.84|24.77|26.71|24.66|0
1697776800000|2023-10-20 04:40:00|26.82|24.76|26.77|24.71|26.83|24.77|26.74|24.68|0
1697777100000|2023-10-20 04:45:00|26.74|24.68|26.59|24.54|26.74|24.68|26.59|24.54|0
1697777400000|2023-10-20 04:50:00|26.62|24.57|26.71|24.65|26.71|24.65|26.62|24.57|0
1697777700000|2023-10-20 04:55:00|26.74|24.68|26.65|24.6|26.74|24.68|26.65|24.6|0
1697778000000|2023-10-20 05:00:00|26.62|24.57|26.55|24.51|26.65|24.6|26.49|24.45|0
1697778300000|2023-10-20 05:05:00|26.52|24.48|26.55|24.51|26.61|24.57|26.43|24.4|0
1697778600000|2023-10-20 05:10:00|26.52|24.48|26.49|24.45|26.55|24.51|26.49|24.45|0
1697778900000|2023-10-20 05:15:00|26.47|24.44|26.58|24.54|26.67|24.62|26.47|24.44|0
1697779200000|2023-10-20 05:20:00|26.6|24.55|26.49|24.45|26.61|24.57|26.46|24.42|0
1697779500000|2023-10-20 05:25:00|26.52|24.48|26.49|24.45|26.55|24.51|26.4|24.37|0
1697779800000|2023-10-20 05:30:00|26.52|24.48|26.52|24.48|26.61|24.56|26.46|24.42|0
1697780100000|2023-10-20 05:35:00|26.49|24.45|26.15|24.14|26.49|24.45|26.12|24.11|0
1697780400000|2023-10-20 05:40:00|26.18|24.17|26.12|24.11|26.18|24.17|26.06|24.05|0
1697780700000|2023-10-20 05:45:00|26.1|24.1|26.19|24.18|26.27|24.25|26.1|24.1|0
1697781000000|2023-10-20 05:50:00|26.21|24.19|26.15|24.14|26.21|24.19|26.12|24.11|0
1697781300000|2023-10-20 05:55:00|26.12|24.11|26.12|24.11|26.24|24.22|26.12|24.11|0
1697781600000|2023-10-20 06:00:00|26.06|24.05|25.81|23.83|26.18|24.16|25.78|23.8|0
1697781900000|2023-10-20 06:05:00|25.84|23.86|25.99|24|26.09|24.08|25.78|23.8|0
1697782200000|2023-10-20 06:10:00|26.03|24.02|25.81|23.83|26.03|24.02|25.81|23.83|0
1697782500000|2023-10-20 06:15:00|25.84|23.86|25.63|23.66|25.84|23.86|25.57|23.61|0
1697782800000|2023-10-20 06:20:00|25.6|23.63|25.1|23.17|25.63|23.66|25.01|23.08|0
1697783100000|2023-10-20 06:25:00|25.13|23.19|25.21|23.27|25.24|23.3|25.01|23.08|0
1697783400000|2023-10-20 06:30:00|25.24|23.3|25.18|23.25|25.27|23.33|25.1|23.16|0
1697783700000|2023-10-20 06:35:00|25.15|23.22|25.45|23.49|25.48|23.52|25.12|23.19|0
1697784000000|2023-10-20 06:40:00|25.42|23.46|25.45|23.49|25.51|23.55|25.33|23.38|0
1697784300000|2023-10-20 06:45:00|25.42|23.46|26.26|24.24|26.26|24.24|25.08|23.15|0
1697784600000|2023-10-20 06:50:00|26.3|24.28|26.25|24.24|26.3|24.28|26.1|24.1|0
1697784900000|2023-10-20 06:55:00|26.22|24.21|26.5|24.46|26.59|24.55|26.22|24.21|0
1697785200000|2023-10-20 07:00:00|26.38|24.35|26|24|26.38|24.35|25.86|23.87|0
1697785500000|2023-10-20 07:05:00|25.95|23.95|25.69|23.72|26.25|24.23|25.65|23.68|0
1697785800000|2023-10-20 07:10:00|25.71|23.73|25.92|23.93|26.16|24.15|25.65|23.68|0
1697786100000|2023-10-20 07:15:00|25.86|23.87|25.83|23.84|26.01|24.01|25.63|23.66|0
1697786400000|2023-10-20 07:20:00|25.8|23.81|25.89|23.9|25.92|23.92|25.65|23.68|0
1697786700000|2023-10-20 07:25:00|25.86|23.87|25.87|23.88|25.93|23.94|25.66|23.69|0
1697787000000|2023-10-20 07:30:00|25.83|23.84|26.28|24.26|26.43|24.4|25.71|23.73|0
1697787300000|2023-10-20 07:35:00|26.25|24.23|26.19|24.18|26.68|24.63|26.19|24.18|0
1697787600000|2023-10-20 07:40:00|26.13|24.12|25.86|23.87|26.18|24.16|25.74|23.76|0
1697787900000|2023-10-20 07:45:00|25.89|23.9|26.34|24.32|26.38|24.35|25.83|23.84|0
1697788200000|2023-10-20 07:50:00|26.31|24.29|26.56|24.52|26.93|24.86|26.28|24.26|0
1697788500000|2023-10-20 07:55:00|26.59|24.55|26.44|24.4|26.75|24.69|26.44|24.4|0
1697788800000|2023-10-20 08:00:00|26.38|24.35|26.56|24.52|26.56|24.52|25.89|23.9|0
1697789100000|2023-10-20 08:05:00|26.53|24.49|26.25|24.23|26.71|24.66|26.16|24.15|0
1697789400000|2023-10-20 08:10:00|26.22|24.21|26.68|24.63|26.77|24.72|26.22|24.21|0
1697789700000|2023-10-20 08:15:00|26.7|24.64|26.65|24.6|26.74|24.69|26.44|24.4|0
1697790000000|2023-10-20 08:20:00|26.68|24.63|26.59|24.54|26.8|24.74|26.31|24.29|0
1697790300000|2023-10-20 08:25:00|26.56|24.51|26.74|24.68|26.9|24.83|26.56|24.51|0
1697790600000|2023-10-20 08:30:00|26.71|24.65|26.8|24.74|26.8|24.74|26.55|24.51|0
1697790900000|2023-10-20 08:35:00|26.77|24.71|27.02|24.94|27.02|24.94|26.58|24.54|0
1697791200000|2023-10-20 08:40:00|27.05|24.97|27.11|25.03|27.14|25.06|26.96|24.88|0
1697791500000|2023-10-20 08:45:00|27.08|25|27.13|25.04|27.27|25.17|27.05|24.97|0
1697791800000|2023-10-20 08:50:00|27.14|25.05|26.63|24.58|27.21|25.11|26.63|24.58|0
1697792100000|2023-10-20 08:55:00|26.64|24.59|26.71|24.65|26.86|24.79|26.52|24.48|0
1697792400000|2023-10-20 09:00:00|26.74|24.68|26.61|24.56|26.77|24.71|26.55|24.51|0
1697792700000|2023-10-20 09:05:00|26.64|24.59|26.46|24.42|26.64|24.59|26.43|24.39|0
1697793000000|2023-10-20 09:10:00|26.49|24.45|26.55|24.51|26.8|24.74|26.46|24.42|0
1697793300000|2023-10-20 09:15:00|26.52|24.48|26.61|24.56|26.73|24.68|26.49|24.45|0
1697793600000|2023-10-20 09:20:00|26.64|24.59|26.15|24.14|26.67|24.62|26.09|24.08|0
1697793900000|2023-10-20 09:25:00|26.21|24.19|25.81|23.83|26.39|24.36|25.69|23.72|0
1697794200000|2023-10-20 09:30:00|25.78|23.8|26.03|24.02|26.12|24.11|25.48|23.52|0
1697794500000|2023-10-20 09:35:00|26.06|24.05|25.93|23.94|26.15|24.14|25.84|23.86|0
1697794800000|2023-10-20 09:40:00|25.9|23.91|25.87|23.88|25.99|24|25.78|23.8|0
1697795100000|2023-10-20 09:45:00|25.84|23.86|25.69|23.72|25.9|23.91|25.57|23.61|0
1697795400000|2023-10-20 09:50:00|25.78|23.8|26.18|24.16|26.3|24.28|25.78|23.8|0
1697795700000|2023-10-20 09:55:00|26.21|24.19|26.11|24.11|26.36|24.33|26.05|24.05|0
1697796000000|2023-10-20 10:00:00|26.08|24.08|26.14|24.13|26.24|24.22|25.96|23.97|0
1697796300000|2023-10-20 10:05:00|26.16|24.15|26.2|24.19|26.23|24.22|25.96|23.96|0
1697796600000|2023-10-20 10:10:00|26.23|24.22|25.84|23.85|26.23|24.22|25.78|23.8|0
1697796900000|2023-10-20 10:15:00|25.87|23.88|25.93|23.93|25.99|23.99|25.75|23.77|0
1697797200000|2023-10-20 10:20:00|25.9|23.91|25.66|23.68|25.99|23.99|25.54|23.57|0
1697797500000|2023-10-20 10:25:00|25.67|23.7|25.57|23.6|25.72|23.74|25.45|23.49|0
1697797800000|2023-10-20 10:30:00|25.54|23.57|25.69|23.71|25.81|23.82|25.54|23.57|0
1697798100000|2023-10-20 10:35:00|25.72|23.74|25.93|23.93|26.05|24.04|25.72|23.74|0
1697798400000|2023-10-20 10:40:00|25.96|23.96|25.81|23.82|25.99|23.99|25.69|23.71|0
1697798700000|2023-10-20 10:45:00|25.78|23.79|25.77|23.79|25.82|23.83|25.57|23.6|0
1697799000000|2023-10-20 10:50:00|25.8|23.82|25.79|23.8|25.97|23.97|25.74|23.76|0
1697799300000|2023-10-20 10:55:00|25.77|23.79|25.8|23.82|25.92|23.93|25.64|23.67|0
1697799600000|2023-10-20 11:00:00|25.77|23.79|25.71|23.73|25.92|23.93|25.65|23.68|0
1697799900000|2023-10-20 11:05:00|25.68|23.71|26.14|24.12|26.21|24.19|25.68|23.71|0
1697800200000|2023-10-20 11:10:00|26.15|24.14|26.38|24.35|26.38|24.35|26.14|24.12|0
1697800500000|2023-10-20 11:15:00|26.35|24.32|26.44|24.41|26.53|24.49|26.35|24.32|0
1697800800000|2023-10-20 11:20:00|26.41|24.38|26.38|24.35|26.44|24.41|26.22|24.21|0
1697801100000|2023-10-20 11:25:00|26.35|24.32|26.32|24.29|26.41|24.38|25.92|23.92|0
1697801400000|2023-10-20 11:30:00|26.25|24.23|26.16|24.15|26.32|24.29|26.13|24.12|0
1697801700000|2023-10-20 11:35:00|26.1|24.09|26.31|24.29|26.34|24.32|26.1|24.09|0
1697802000000|2023-10-20 11:40:00|26.28|24.26|26.07|24.06|26.38|24.35|25.81|23.83|0
1697802300000|2023-10-20 11:45:00|26.04|24.04|26.16|24.15|26.37|24.35|26.01|24.01|0
1697802600000|2023-10-20 11:50:00|26.13|24.12|26.37|24.34|26.43|24.4|26.07|24.06|0
1697802900000|2023-10-20 11:55:00|26.47|24.43|26.65|24.6|26.87|24.8|26.47|24.43|0
1697803200000|2023-10-20 12:00:00|26.62|24.57|26.28|24.26|26.68|24.63|26.17|24.16|0
1697803500000|2023-10-20 12:05:00|26.25|24.23|26.07|24.06|26.28|24.26|25.98|23.98|0
1697803800000|2023-10-20 12:10:00|26.04|24.03|25.73|23.75|26.16|24.15|25.7|23.73|0
1697804100000|2023-10-20 12:15:00|25.76|23.78|25.58|23.62|25.76|23.78|25.49|23.53|0
1697804400000|2023-10-20 12:20:00|25.61|23.64|25.14|23.2|25.61|23.64|25.14|23.2|0
1697804700000|2023-10-20 12:25:00|25.11|23.18|24.96|23.04|25.2|23.26|24.78|22.88|0
1697805000000|2023-10-20 12:30:00|24.99|23.07|25.3|23.35|25.37|23.42|24.99|23.07|0
1697805300000|2023-10-20 12:35:00|25.31|23.37|25.49|23.53|25.52|23.56|25.22|23.28|0
1697805600000|2023-10-20 12:40:00|25.48|23.52|25.52|23.56|25.76|23.78|25.48|23.52|0
1697805900000|2023-10-20 12:45:00|25.49|23.53|25.73|23.75|25.79|23.81|25.49|23.53|0
1697806200000|2023-10-20 12:50:00|25.7|23.72|25.49|23.53|25.76|23.78|25.49|23.53|0
1697806500000|2023-10-20 12:55:00|25.52|23.56|25.49|23.53|25.64|23.67|25.37|23.42|0
1697806800000|2023-10-20 13:00:00|25.52|23.56|25.73|23.75|25.91|23.91|25.49|23.53|0
1697807100000|2023-10-20 13:05:00|25.7|23.72|25.73|23.75|58.94|56.54|25.52|23.55|0
1697807400000|2023-10-20 13:10:00|25.7|23.72|25.76|23.77|25.79|23.8|25.58|23.61|0
1697807700000|2023-10-20 13:15:00|25.73|23.75|25.97|23.97|25.97|23.97|25.64|23.66|0
1697808000000|2023-10-20 13:20:00|26|24|26.42|24.39|26.42|24.39|25.82|23.83|0
1697808300000|2023-10-20 13:25:00|26.33|24.31|26.45|24.42|26.51|24.47|25.94|23.94|0
1697808600000|2023-10-20 13:30:00|26.36|24.33|26.33|24.3|26.54|24.5|25.84|23.86|0
1697808900000|2023-10-20 13:35:00|26.27|24.25|26.36|24.33|26.76|24.7|26.12|24.11|0
1697809200000|2023-10-20 13:40:00|26.27|24.25|26.3|24.27|27.13|25.05|26.21|24.19|0
1697809500000|2023-10-20 13:45:00|26.33|24.3|26.45|24.41|26.57|24.53|25.62|23.65|0
1697809800000|2023-10-20 13:50:00|26.48|24.44|25.69|23.71|26.48|24.44|25.03|23.11|0
1697810100000|2023-10-20 13:55:00|25.75|23.77|25.06|23.13|25.93|23.93|25.06|23.13|0
1697810400000|2023-10-20 14:00:00|25.03|23.11|25.09|23.16|25.63|23.66|24.71|22.81|0
1697810700000|2023-10-20 14:05:00|25.12|23.19|24.59|22.7|25.24|23.3|24.22|22.36|0
1697811000000|2023-10-20 14:10:00|24.56|22.67|24.37|22.5|24.62|22.73|23.33|21.53|0
1697811300000|2023-10-20 14:15:00|24.29|22.42|24.4|22.52|24.83|22.92|24.17|22.31|0
1697811600000|2023-10-20 14:20:00|24.31|22.44|24.14|22.28|24.57|22.68|24.03|22.18|0
1697811900000|2023-10-20 14:25:00|24.17|22.31|23.91|22.07|24.28|22.42|23.8|21.97|0
1697812200000|2023-10-20 14:30:00|23.8|21.97|24.09|22.23|24.3|22.43|23.36|21.56|0
1697812500000|2023-10-20 14:35:00|24.11|22.26|23.13|21.35|24.17|22.31|23.07|21.3|0
1697812800000|2023-10-20 14:40:00|23.1|21.32|22.8|21.04|23.25|21.46|22.74|20.99|0
1697813100000|2023-10-20 14:45:00|22.77|21.02|23.26|21.47|23.95|22.11|22.63|20.89|0
1697813400000|2023-10-20 14:50:00|23.27|21.48|22.78|21.02|23.27|21.48|22.72|20.97|0
1697813700000|2023-10-20 14:55:00|22.72|20.97|22.37|20.65|22.75|21|22.26|20.55|0
1697814000000|2023-10-20 15:00:00|22.34|20.62|22.86|21.1|22.91|21.15|22.31|20.6|0
1697814300000|2023-10-20 15:05:00|22.88|21.12|22.94|21.17|23.19|21.4|22.83|21.07|0
1697814600000|2023-10-20 15:10:00|22.88|21.12|22.83|21.07|22.96|21.2|22.5|20.77|0
1697814900000|2023-10-20 15:15:00|22.8|21.05|22.25|20.54|22.91|21.15|22.11|20.41|0
1697815200000|2023-10-20 15:20:00|22.27|20.56|22.01|20.31|22.35|20.63|21.95|20.26|0
1697815500000|2023-10-20 15:25:00|22.03|20.34|22.11|20.41|22.25|20.53|21.87|20.19|0
1697815800000|2023-10-20 15:30:00|22.08|20.39|21.82|20.14|22.08|20.39|21.69|20.02|0
1697816100000|2023-10-20 15:35:00|21.85|20.17|22.22|20.51|22.32|20.61|21.85|20.17|0
1697816400000|2023-10-20 15:40:00|22.19|20.48|22.14|20.43|22.4|20.68|22.03|20.34|0
1697816700000|2023-10-20 15:45:00|22.11|20.41|22.87|21.11|22.87|21.11|22.08|20.38|0
1697817000000|2023-10-20 15:50:00|22.84|21.08|22.97|21.21|22.98|21.21|22.7|20.96|0
1697817300000|2023-10-20 15:55:00|23|21.23|23.22|21.44|23.64|21.82|22.97|21.21|0
1697817600000|2023-10-20 16:00:00|23.25|21.46|22.78|21.03|23.33|21.54|22.65|20.9|0
1697817900000|2023-10-20 16:05:00|22.84|21.08|22.4|20.68|22.84|21.08|22.32|20.6|0
1697818200000|2023-10-20 16:10:00|22.37|20.65|22.21|20.5|22.48|20.75|22.13|20.43|0
1697818500000|2023-10-20 16:15:00|22.24|20.53|22.67|20.93|22.7|20.95|22.11|20.41|0
1697818800000|2023-10-20 16:20:00|22.7|20.95|23.46|21.65|23.53|21.72|22.64|20.9|0
1697819100000|2023-10-20 16:25:00|23.5|21.69|21.92|20.23|23.5|21.69|21.81|20.13|0
1697819400000|2023-10-20 16:30:00|21.94|20.25|22.48|20.75|22.54|20.8|21.92|20.23|0
1697819700000|2023-10-20 16:35:00|22.45|20.73|22.62|20.88|22.89|21.13|22.37|20.65|0
1697820000000|2023-10-20 16:40:00|22.56|20.83|22.24|20.53|22.59|20.85|22.16|20.45|0
1697820300000|2023-10-20 16:45:00|22.21|20.5|22.92|21.15|22.92|21.15|22.21|20.5|0
1697820600000|2023-10-20 16:50:00|22.95|21.18|22.2|20.49|22.95|21.18|22.15|20.44|0
1697820900000|2023-10-20 16:55:00|22.15|20.44|22.83|21.07|23|21.23|22.15|20.44|0
1697821200000|2023-10-20 17:00:00|22.89|21.13|22.23|20.52|22.91|21.15|22.17|20.47|0
1697821500000|2023-10-20 17:05:00|22.26|20.54|21.69|20.02|22.31|20.59|21.53|19.88|0
1697821800000|2023-10-20 17:10:00|21.64|19.97|21.88|20.19|21.96|20.27|21.64|19.97|0
1697822100000|2023-10-20 17:15:00|21.82|20.15|23.19|21.41|23.33|21.54|21.66|20|0
1697822400000|2023-10-20 17:20:00|23.16|21.38|22.97|21.2|23.3|21.51|22.64|20.89|0
1697822700000|2023-10-20 17:25:00|22.94|21.17|22.69|20.94|22.97|21.2|22.5|20.77|0
1697823000000|2023-10-20 17:30:00|22.72|20.97|22.69|20.94|22.85|21.1|22.33|20.62|0
1697823300000|2023-10-20 17:35:00|22.66|20.92|22.44|20.72|22.83|21.07|22.44|20.72|0
1697823600000|2023-10-20 17:40:00|22.41|20.69|22.94|21.17|23.19|21.4|22.41|20.69|0
1697823900000|2023-10-20 17:45:00|22.91|21.15|22.25|20.54|23.02|21.25|22.2|20.49|0
1697824200000|2023-10-20 17:50:00|22.28|20.56|22.3|20.59|22.58|20.84|21.87|20.19|0
1697824500000|2023-10-20 17:55:00|22.28|20.56|22.74|20.99|22.74|20.99|22.2|20.49|0
1697824800000|2023-10-20 18:00:00|22.77|21.02|22.41|20.69|22.82|21.07|22.32|20.6|0
1697825100000|2023-10-20 18:05:00|22.44|20.71|22.49|20.76|22.63|20.89|22.09|20.39|0
1697825400000|2023-10-20 18:10:00|22.55|20.81|21.66|19.99|22.55|20.81|21.6|19.94|0
1697825700000|2023-10-20 18:15:00|21.63|19.97|21.26|19.63|21.79|20.11|21|19.39|0
1697826000000|2023-10-20 18:20:00|21.24|19.6|21.21|19.58|21.45|19.8|21.13|19.51|0
1697826300000|2023-10-20 18:25:00|21.18|19.55|21.05|19.43|21.26|19.63|20.92|19.31|0
1697826600000|2023-10-20 18:30:00|21.03|19.41|21.37|19.72|21.42|19.77|20.77|19.17|0
1697826900000|2023-10-20 18:35:00|21.34|19.7|21.13|19.5|21.79|20.11|21|19.38|0
1697827200000|2023-10-20 18:40:00|21.1|19.48|21.18|19.55|21.21|19.58|20.67|19.08|0
1697827500000|2023-10-20 18:45:00|21.16|19.53|21.1|19.48|21.39|19.74|20.92|19.31|0
1697827800000|2023-10-20 18:50:00|21.15|19.53|21.52|19.86|21.59|19.93|20.58|19|0
1697828100000|2023-10-20 18:55:00|21.49|19.84|21.36|19.71|21.99|20.3|21.28|19.64|0
1697828400000|2023-10-20 19:00:00|21.38|19.74|21.38|19.74|21.86|20.18|21.31|19.67|0
1697828700000|2023-10-20 19:05:00|21.41|19.76|21.07|19.45|21.73|20.05|21.04|19.43|0
1697829000000|2023-10-20 19:10:00|21.04|19.43|21.12|19.5|21.28|19.64|20.74|19.14|0
1697829300000|2023-10-20 19:15:00|21.1|19.47|21.8|20.13|21.8|20.13|20.94|19.33|0
1697829600000|2023-10-20 19:20:00|21.7|20.03|20.91|19.3|21.7|20.03|20.79|19.19|0
1697829900000|2023-10-20 19:25:00|20.86|19.26|21.12|19.49|21.12|19.49|20.51|18.93|0
1697830200000|2023-10-20 19:30:00|21.07|19.45|21.12|19.49|21.3|19.66|20.96|19.35|0
1697830500000|2023-10-20 19:35:00|21.07|19.45|20.96|19.35|21.22|19.59|20.71|19.11|0
1697830800000|2023-10-20 19:40:00|20.94|19.33|20.28|18.72|20.94|19.33|20.25|18.69|0
1697831100000|2023-10-20 19:45:00|20.25|18.69|20.53|18.95|20.65|19.07|20.08|18.53|0
1697831400000|2023-10-20 19:50:00|20.44|18.87|19.88|18.35|20.44|18.87|19.85|18.33|0
1697831700000|2023-10-20 19:55:00|19.95|18.42|19.93|18.39|20.4|18.83|19.85|18.32|0
1697832000000|2023-10-20 20:00:00|19.73|18.21|19.68|18.17|19.75|18.23|19.58|18.08|0
1697832300000|2023-10-20 20:05:00|19.73|18.21|19.95|18.41|20.27|18.71|19.57|18.07|0
1697832600000|2023-10-20 20:10:00|19.92|18.39|19.87|18.34|19.95|18.41|19.87|18.34|0
1698027900000|2023-10-23 02:25:00|20.87|19.27|22.01|20.32|22.2|20.49|20.87|19.27|0
1698028200000|2023-10-23 02:30:00|22.04|20.34|22.07|20.37|22.09|20.39|22.04|20.34|0
1698028500000|2023-10-23 02:35:00|22.09|20.39|22.01|20.32|22.09|20.39|22.01|20.32|0
1698028800000|2023-10-23 02:40:00|21.99|20.29|22.01|20.32|22.01|20.32|21.96|20.27|0
1698029100000|2023-10-23 02:45:00|22|20.31|22.45|20.72|22.45|20.72|21.99|20.29|0
1698029400000|2023-10-23 02:50:00|22.42|20.69|22.45|20.72|22.47|20.74|22.42|20.69|0
1698029700000|2023-10-23 02:55:00|22.42|20.69|22.42|20.69|22.47|20.74|22.39|20.67|0
1698030000000|2023-10-23 03:00:00|22.44|20.72|22.63|20.89|22.66|20.92|22.44|20.72|0
1698030300000|2023-10-23 03:05:00|22.66|20.92|22.74|20.99|22.74|20.99|22.66|20.92|0
1698030600000|2023-10-23 03:10:00|22.77|21.02|22.85|21.09|22.85|21.09|22.77|21.01|0
1698030900000|2023-10-23 03:15:00|22.82|21.06|22.77|21.01|22.85|21.09|22.75|21|0
1698031200000|2023-10-23 03:20:00|22.78|21.03|22.82|21.06|22.87|21.11|22.77|21.01|0
1698031500000|2023-10-23 03:25:00|22.85|21.09|22.83|21.07|22.9|21.14|22.83|21.07|0
1698031800000|2023-10-23 03:30:00|22.85|21.09|22.82|21.06|22.85|21.09|22.76|21.01|0
1698032100000|2023-10-23 03:35:00|22.79|21.04|22.68|20.94|22.82|21.06|22.68|20.94|0
1698032400000|2023-10-23 03:40:00|22.71|20.96|22.82|21.06|22.82|21.06|22.68|20.94|0
1698032700000|2023-10-23 03:45:00|22.84|21.09|22.76|21.01|22.84|21.09|22.76|21.01|0
1698033000000|2023-10-23 03:50:00|22.79|21.04|22.76|21.01|22.79|21.04|22.71|20.96|0
1698033300000|2023-10-23 03:55:00|22.73|20.98|22.6|20.86|22.75|21|22.6|20.86|0
1698033600000|2023-10-23 04:00:00|22.57|20.83|22.68|20.93|22.71|20.96|22.57|20.83|0
1698033900000|2023-10-23 04:05:00|22.71|20.96|22.7|20.96|22.73|20.98|22.68|20.93|0
1698034200000|2023-10-23 04:10:00|22.72|20.97|22.76|21.01|22.81|21.06|22.7|20.96|0
1698034500000|2023-10-23 04:15:00|22.79|21.03|22.76|21.01|22.79|21.03|22.72|20.97|0
1698034800000|2023-10-23 04:20:00|22.78|21.03|22.78|21.03|22.8|21.04|22.76|21.01|0
1698035100000|2023-10-23 04:25:00|22.76|21.01|22.76|21.01|22.78|21.03|22.76|21.01|0
1698035400000|2023-10-23 04:30:00|22.78|21.03|22.78|21.03|22.84|21.08|22.76|21.01|0
1698035700000|2023-10-23 04:35:00|22.77|21.02|22.67|20.93|22.78|21.03|22.62|20.88|0
1698036000000|2023-10-23 04:40:00|22.65|20.91|22.65|20.9|22.81|21.05|22.57|20.83|0
1698036300000|2023-10-23 04:45:00|22.67|20.93|22.73|20.98|22.73|20.98|22.66|20.92|0
1698036600000|2023-10-23 04:50:00|22.71|20.97|22.29|20.57|22.75|21|22.24|20.52|0
1698036900000|2023-10-23 04:55:00|22.32|20.6|22.31|20.6|22.35|20.63|22.29|20.57|0
1698037200000|2023-10-23 05:00:00|22.34|20.62|22.39|20.67|22.39|20.67|22.3|20.59|0
1698037500000|2023-10-23 05:05:00|22.42|20.7|22.37|20.65|22.58|20.85|22.37|20.65|0
1698037800000|2023-10-23 05:10:00|22.39|20.67|22.31|20.6|22.39|20.67|22.31|20.6|0
1698038100000|2023-10-23 05:15:00|22.34|20.62|22.29|20.57|22.34|20.62|22.23|20.52|0
1698038400000|2023-10-23 05:20:00|22.31|20.6|22.37|20.64|22.39|20.67|22.29|20.57|0
1698038700000|2023-10-23 05:25:00|22.38|20.66|22.47|20.74|22.5|20.77|22.37|20.64|0
1698039000000|2023-10-23 05:30:00|22.5|20.77|22.53|20.79|22.53|20.79|22.44|20.72|0
1698039300000|2023-10-23 05:35:00|22.55|20.82|22.61|20.87|22.61|20.87|22.44|20.72|0
1698039600000|2023-10-23 05:40:00|22.59|20.85|22.5|20.77|22.59|20.85|22.47|20.74|0
1698039900000|2023-10-23 05:45:00|22.52|20.79|22.52|20.79|22.55|20.82|22.5|20.77|0
1698040200000|2023-10-23 05:50:00|22.55|20.82|22.47|20.74|22.6|20.87|22.47|20.74|0
1698040500000|2023-10-23 05:55:00|22.44|20.72|22.41|20.69|22.5|20.77|22.41|20.69|0
1698040800000|2023-10-23 06:00:00|22.44|20.72|22.41|20.69|22.58|20.84|22.39|20.67|0
1698041100000|2023-10-23 06:05:00|22.44|20.71|22.36|20.64|22.49|20.76|22.36|20.64|0
1698041400000|2023-10-23 06:10:00|22.39|20.66|22.31|20.59|22.44|20.71|22.31|20.59|0
1698041700000|2023-10-23 06:15:00|22.29|20.58|22.22|20.52|22.31|20.59|22.2|20.49|0
1698042000000|2023-10-23 06:20:00|22.25|20.54|22.47|20.74|22.49|20.76|22.22|20.52|0
1698042300000|2023-10-23 06:25:00|22.44|20.71|22.49|20.76|22.49|20.76|22.44|20.71|0
1698042600000|2023-10-23 06:30:00|22.46|20.74|22.53|20.79|22.73|20.98|21.53|19.87|0
1698042900000|2023-10-23 06:35:00|22.54|20.81|22.53|20.79|22.58|20.84|22.5|20.77|0
1698043200000|2023-10-23 06:40:00|22.5|20.77|22.5|20.77|22.5|20.77|22.44|20.72|0
1698043500000|2023-10-23 06:45:00|22.47|20.74|22.52|20.79|22.52|20.79|22.42|20.69|0
1698043800000|2023-10-23 06:50:00|22.5|20.77|22.5|20.77|22.52|20.79|22.44|20.72|0
1698044100000|2023-10-23 06:55:00|22.51|20.78|22.34|20.62|22.52|20.79|22.34|20.62|0
1698044400000|2023-10-23 07:00:00|22.31|20.59|22.23|20.52|22.31|20.59|21.99|20.3|0
1698044700000|2023-10-23 07:05:00|22.25|20.54|22.04|20.35|22.33|20.62|22.04|20.35|0
1698045000000|2023-10-23 07:10:00|22.02|20.32|21.83|20.15|22.04|20.35|21.78|20.1|0
1698045300000|2023-10-23 07:15:00|21.8|20.13|21.75|20.08|21.91|20.22|21.65|19.98|0
1698045600000|2023-10-23 07:20:00|21.78|20.1|21.72|20.05|21.99|20.3|21.46|19.81|0
1698045900000|2023-10-23 07:25:00|21.7|20.03|21.46|19.81|21.78|20.1|21.44|19.79|0
1698046200000|2023-10-23 07:30:00|21.36|19.72|21.23|19.6|21.44|19.79|21.23|19.6|0
1698046500000|2023-10-23 07:35:00|21.26|19.62|21.05|19.43|21.41|19.76|21.03|19.41|0
1698046800000|2023-10-23 07:40:00|21.08|19.45|21.3|19.66|21.35|19.71|20.08|18.54|0
1698047100000|2023-10-23 07:45:00|21.28|19.64|21.69|20.02|21.74|20.07|21.26|19.63|0
1698047400000|2023-10-23 07:50:00|21.66|20|21.25|19.62|21.69|20.02|21.23|19.59|0
1698047700000|2023-10-23 07:55:00|21.23|19.59|21.12|19.5|21.23|19.59|21.05|19.43|0
1698048000000|2023-10-23 08:00:00|21.17|19.55|21.02|19.4|21.2|19.57|20.89|19.29|0
1698048300000|2023-10-23 08:05:00|21.05|19.43|21.48|19.83|21.66|20|21.02|19.4|0
1698048600000|2023-10-23 08:10:00|21.4|19.76|21.66|19.99|21.78|20.1|21.36|19.72|0
1698048900000|2023-10-23 08:15:00|21.69|20.02|21.89|20.21|21.97|20.28|21.65|19.98|0
1698049200000|2023-10-23 08:20:00|21.87|20.19|21.82|20.14|21.89|20.21|21.61|19.95|0
1698049500000|2023-10-23 08:25:00|21.76|20.09|21.71|20.04|21.84|20.16|21.58|19.92|0
1698049800000|2023-10-23 08:30:00|21.68|20.02|21.53|19.87|21.71|20.04|21.3|19.66|0
1698050100000|2023-10-23 08:35:00|21.55|19.9|21.68|20.02|21.89|20.21|21.27|19.64|0
1698050400000|2023-10-23 08:40:00|21.66|19.99|21.53|19.87|21.71|20.04|21.45|19.8|0
1698050700000|2023-10-23 08:45:00|21.5|19.85|21.6|19.94|21.84|20.16|21.48|19.82|0
1698051000000|2023-10-23 08:50:00|21.58|19.92|21.42|19.78|21.71|20.04|21.3|19.66|0
1698051300000|2023-10-23 08:55:00|21.4|19.75|21.32|19.68|21.6|19.94|21.27|19.63|0
1698051600000|2023-10-23 09:00:00|21.29|19.66|20.94|19.33|21.32|19.68|20.81|19.21|0
1698051900000|2023-10-23 09:05:00|20.91|19.3|20.64|19.05|20.96|19.35|20.61|19.03|0
1698052200000|2023-10-23 09:10:00|20.61|19.03|20.56|18.98|20.79|19.19|20.42|18.85|0
1698052500000|2023-10-23 09:15:00|20.59|19|20.86|19.26|21.01|19.4|20.56|18.98|0
1698052800000|2023-10-23 09:20:00|20.84|19.23|20.67|19.08|20.91|19.3|20.67|19.08|0
1698053100000|2023-10-23 09:25:00|20.66|19.07|20.16|18.61|20.68|19.09|20.16|18.61|0
1698053400000|2023-10-23 09:30:00|20.24|18.68|19.63|18.12|20.24|18.68|19.49|17.99|0
1698053700000|2023-10-23 09:35:00|19.65|18.14|19.35|17.85|19.73|18.21|19.3|17.8|0
1698054000000|2023-10-23 09:40:00|19.33|17.83|19.08|17.58|19.51|18.01|19.08|17.58|0
1698054300000|2023-10-23 09:45:00|19.06|17.56|19.94|18.4|20.2|18.65|19.06|17.56|0
1698054600000|2023-10-23 09:50:00|19.96|18.42|20.18|18.63|20.23|18.67|19.96|18.42|0
1698054900000|2023-10-23 09:55:00|20.15|18.6|19.93|18.4|20.27|18.72|19.84|18.31|0
1698055200000|2023-10-23 10:00:00|19.96|18.42|20.45|18.87|20.45|18.87|19.89|18.36|0
1698055500000|2023-10-23 10:05:00|20.42|18.85|20.4|18.83|20.49|18.92|20.22|18.67|0
1698055800000|2023-10-23 10:10:00|20.42|18.85|20.3|18.74|20.44|18.87|20.2|18.65|0
1698056100000|2023-10-23 10:15:00|20.25|18.69|20.3|18.74|20.59|19.01|20.17|18.62|0
1698056400000|2023-10-23 10:20:00|20.32|18.76|20.37|18.8|20.47|18.89|20.25|18.69|0
1698056700000|2023-10-23 10:25:00|20.38|18.81|20|18.46|20.52|18.94|19.99|18.45|0
1698057000000|2023-10-23 10:30:00|20.01|18.47|20.11|18.56|20.18|18.63|20.01|18.47|0
1698057300000|2023-10-23 10:35:00|20.09|18.54|20.28|18.72|20.35|18.79|20.06|18.52|0
1698057600000|2023-10-23 10:40:00|20.31|18.74|20.4|18.83|20.43|18.86|20.11|18.56|0
1698057900000|2023-10-23 10:45:00|20.39|18.82|20.3|18.74|20.61|19.03|20.21|18.65|0
1698058200000|2023-10-23 10:50:00|20.28|18.72|20.25|18.7|20.35|18.79|20.23|18.67|0
1698058500000|2023-10-23 10:55:00|20.28|18.72|20.4|18.83|20.4|18.83|20.13|18.58|0
1698058800000|2023-10-23 11:00:00|20.43|18.85|20.25|18.69|20.5|18.92|20.13|18.58|0
1698059100000|2023-10-23 11:05:00|20.33|18.76|20.2|18.65|20.42|18.85|20.15|18.6|0
1698059400000|2023-10-23 11:10:00|20.19|18.64|20.4|18.83|20.47|18.9|20.19|18.64|0
1698059700000|2023-10-23 11:15:00|20.37|18.81|20.5|18.92|20.57|18.99|20.35|18.78|0
1698060000000|2023-10-23 11:20:00|20.48|18.91|20.35|18.78|20.52|18.94|20.35|18.78|0
1698060300000|2023-10-23 11:25:00|20.3|18.74|20.42|18.85|20.55|18.97|20.25|18.69|0
1698060600000|2023-10-23 11:30:00|20.47|18.9|20.47|18.9|20.5|18.92|20.25|18.69|0
1698060900000|2023-10-23 11:35:00|20.45|18.87|20.94|19.33|20.94|19.33|20.36|18.79|0
1698061200000|2023-10-23 11:40:00|20.96|19.34|20.87|19.26|21.04|19.43|20.44|18.87|0
1698061500000|2023-10-23 11:45:00|20.88|19.27|20.6|19.02|20.88|19.27|20.6|19.02|0
1698061800000|2023-10-23 11:50:00|20.63|19.04|20.63|19.04|20.7|19.11|20.6|19.02|0
1698062100000|2023-10-23 11:55:00|20.67|19.08|20.34|18.78|20.68|19.09|20.21|18.65|0
1698062400000|2023-10-23 12:00:00|20.36|18.79|20.18|18.63|20.48|18.9|19.99|18.45|0
1698062700000|2023-10-23 12:05:00|20.16|18.61|20.05|18.51|20.26|18.7|19.91|18.38|0
1698063000000|2023-10-23 12:10:00|19.99|18.45|20.06|18.52|20.23|18.68|19.99|18.45|0
1698063300000|2023-10-23 12:15:00|20.11|18.56|20.56|18.98|20.68|19.09|19.99|18.45|0
1698063600000|2023-10-23 12:20:00|20.58|18.99|20.73|19.13|20.83|19.22|20.58|18.99|0
1698063900000|2023-10-23 12:25:00|20.7|19.11|20.72|19.13|21.15|19.53|20.7|19.11|0
1698064200000|2023-10-23 12:30:00|20.71|19.12|20.77|19.18|20.88|19.27|20.55|18.97|0
1698064500000|2023-10-23 12:35:00|20.75|19.15|21.03|19.41|21.05|19.43|20.71|19.12|0
1698064800000|2023-10-23 12:40:00|21.01|19.4|20.91|19.3|21.08|19.46|20.87|19.27|0
1698065100000|2023-10-23 12:45:00|20.92|19.31|20.62|19.04|20.95|19.34|20.55|18.97|0
1698065400000|2023-10-23 12:50:00|20.57|18.99|20.58|19|20.75|19.15|20.5|18.92|0
1698065700000|2023-10-23 12:55:00|20.55|18.97|20.47|18.9|20.65|19.06|20.42|18.85|0
1698066000000|2023-10-23 13:00:00|20.52|18.94|20.72|19.13|20.72|19.13|20.5|18.92|0
1698066300000|2023-10-23 13:05:00|20.77|19.17|20.15|18.6|21.06|19.44|20.15|18.6|0
1698066600000|2023-10-23 13:10:00|20.17|18.62|20.08|18.53|20.27|18.71|20|18.46|0
1698066900000|2023-10-23 13:15:00|20.05|18.51|19.95|18.42|20.12|18.58|19.9|18.37|0
1698067200000|2023-10-23 13:20:00|19.93|18.4|20|18.46|20|18.46|19.71|18.19|0
1698067500000|2023-10-23 13:25:00|19.9|18.37|20.12|18.58|20.17|18.62|19.81|18.28|0
1698067800000|2023-10-23 13:30:00|20.15|18.57|19.9|18.37|20.57|18.99|19.78|18.26|0
1698068100000|2023-10-23 13:35:00|19.88|18.35|19.38|17.88|19.88|18.35|19.17|17.67|0
1698068400000|2023-10-23 13:40:00|19.22|17.72|18.75|17.25|19.29|17.79|18.53|17.03|0
1698068700000|2023-10-23 13:45:00|18.7|17.2|20.27|18.71|20.34|18.78|18.66|17.16|0
1698069000000|2023-10-23 13:50:00|20.39|18.82|20.02|18.48|20.47|18.89|19.32|17.82|0
1698069300000|2023-10-23 13:55:00|20.07|18.52|20.59|19|20.66|19.07|19.9|18.37|0
1698069600000|2023-10-23 14:00:00|20.61|19.03|20.51|18.94|20.71|19.12|20.24|18.68|0
1698069900000|2023-10-23 14:05:00|20.49|18.91|20.41|18.84|20.69|19.1|20.34|18.77|0
1698070200000|2023-10-23 14:10:00|20.54|18.96|20.92|19.31|20.94|19.33|20.46|18.89|0
1698070500000|2023-10-23 14:15:00|20.89|19.28|21.11|19.48|21.17|19.54|20.39|18.82|0
1698070800000|2023-10-23 14:20:00|21.13|19.51|21.41|19.77|21.47|19.81|20.85|19.25|0
1698071100000|2023-10-23 14:25:00|21.44|19.79|19.86|18.33|21.54|19.89|19.81|18.29|0
1698071400000|2023-10-23 14:30:00|19.81|18.29|19.33|17.83|20.03|18.49|19.19|17.69|0
1698071700000|2023-10-23 14:35:00|19.31|17.81|20.35|18.78|20.42|18.85|19.1|17.6|0
1698072000000|2023-10-23 14:40:00|20.32|18.76|20.77|19.17|20.87|19.27|20.2|18.64|0
1698072300000|2023-10-23 14:45:00|20.82|19.22|20.54|18.96|20.82|19.22|20.42|18.85|0
1698072600000|2023-10-23 14:50:00|20.52|18.94|20.07|18.53|21.21|19.57|20.07|18.53|0
1698072900000|2023-10-23 14:55:00|20.09|18.55|20.54|18.96|20.54|18.96|19.99|18.46|0
1698073200000|2023-10-23 15:00:00|20.52|18.94|20.54|18.96|20.67|19.08|20.32|18.75|0
1698073500000|2023-10-23 15:05:00|20.57|18.99|20.62|19.03|20.92|19.31|20.42|18.85|0
1698073800000|2023-10-23 15:10:00|20.67|19.08|21.15|19.53|21.18|19.55|20.59|19.01|0
1698074100000|2023-10-23 15:15:00|21.18|19.55|20.83|19.23|21.39|19.74|20.65|19.07|0
1698074400000|2023-10-23 15:20:00|20.81|19.21|21.04|19.42|21.3|19.66|20.81|19.21|0
1698074700000|2023-10-23 15:25:00|21.06|19.44|21.04|19.42|21.32|19.68|20.86|19.25|0
1698075000000|2023-10-23 15:30:00|21.01|19.39|21.32|19.68|21.37|19.73|21.01|19.39|0
1698075300000|2023-10-23 15:35:00|21.37|19.73|21.56|19.9|21.69|20.02|21.14|19.51|0
1698075600000|2023-10-23 15:40:00|21.58|19.92|21.01|19.39|21.58|19.92|21.01|19.39|0
1698075900000|2023-10-23 15:45:00|20.96|19.35|20.98|19.37|21.22|19.58|20.63|19.04|0
1698076200000|2023-10-23 15:50:00|20.96|19.35|21.03|19.42|21.22|19.58|20.88|19.27|0
1698076500000|2023-10-23 15:55:00|21.01|19.39|21.48|19.82|21.53|19.87|20.96|19.34|0
1698076800000|2023-10-23 16:00:00|21.5|19.85|21.19|19.56|21.53|19.87|21.14|19.51|0
1698077100000|2023-10-23 16:05:00|21.2|19.57|21.61|19.94|21.63|19.97|21.19|19.56|0
1698077400000|2023-10-23 16:10:00|21.58|19.92|21.37|19.73|21.63|19.97|21.29|19.65|0
1698077700000|2023-10-23 16:15:00|21.34|19.7|20.8|19.2|21.45|19.8|20.8|19.2|0
1698078000000|2023-10-23 16:20:00|20.77|19.18|20.4|18.83|21.16|19.53|20.15|18.6|0
1698078300000|2023-10-23 16:25:00|20.43|18.86|20.53|18.95|20.63|19.05|20.3|18.74|0
1698078600000|2023-10-23 16:30:00|20.56|18.97|20.4|18.83|20.63|19.04|20.3|18.74|0
1698078900000|2023-10-23 16:35:00|20.45|18.88|20.68|19.09|20.81|19.21|20.35|18.79|0
1698079200000|2023-10-23 16:40:00|20.71|19.12|20.48|18.9|20.76|19.16|20.48|18.9|0
1698079500000|2023-10-23 16:45:00|20.53|18.95|20.66|19.07|20.73|19.14|20.5|18.93|0
1698079800000|2023-10-23 16:50:00|20.63|19.04|20.86|19.26|20.89|19.28|20.63|19.04|0
1698080100000|2023-10-23 16:55:00|20.9|19.29|22.13|20.43|22.13|20.43|20.9|19.29|0
1698080400000|2023-10-23 17:00:00|22.18|20.48|21.62|19.96|22.18|20.48|21.43|19.79|0
1698080700000|2023-10-23 17:05:00|21.57|19.91|21.62|19.96|21.83|20.15|21.57|19.91|0
1698081000000|2023-10-23 17:10:00|21.59|19.93|21.28|19.64|21.62|19.96|21.04|19.42|0
1698081300000|2023-10-23 17:15:00|21.25|19.61|20.58|18.99|21.25|19.61|20.52|18.95|0
1698081600000|2023-10-23 17:20:00|20.5|18.92|20.96|19.35|21.14|19.52|20.47|18.9|0
1698081900000|2023-10-23 17:25:00|20.93|19.32|20.91|19.3|20.96|19.35|20.63|19.04|0
1698082200000|2023-10-23 17:30:00|20.81|19.2|21.11|19.49|21.22|19.59|20.65|19.06|0
1698082500000|2023-10-23 17:35:00|21.17|19.54|21.3|19.66|21.4|19.76|21.11|19.49|0
1698082800000|2023-10-23 17:40:00|21.27|19.63|21.43|19.78|21.61|19.95|21.17|19.54|0
1698083100000|2023-10-23 17:45:00|21.45|19.8|21.72|20.05|21.91|20.22|21.27|19.63|0
1698083400000|2023-10-23 17:50:00|21.74|20.07|21.35|19.71|21.82|20.15|21.32|19.68|0
1698083700000|2023-10-23 17:55:00|21.37|19.73|20.96|19.34|21.4|19.75|20.72|19.13|0
1698084000000|2023-10-23 18:00:00|20.9|19.3|20.88|19.27|20.9|19.3|20.57|18.99|0
1698084300000|2023-10-23 18:05:00|20.85|19.25|21.24|19.61|21.29|19.66|20.85|19.25|0
1698084600000|2023-10-23 18:10:00|21.16|19.53|20.75|19.15|21.22|19.58|20.6|19.01|0
1698084900000|2023-10-23 18:15:00|20.77|19.18|20.29|18.73|20.85|19.25|20.16|18.61|0
1698085200000|2023-10-23 18:20:00|20.32|18.75|20.37|18.8|20.57|18.99|19.99|18.45|0
1698085500000|2023-10-23 18:25:00|20.34|18.78|20.39|18.82|20.62|19.03|20.26|18.71|0
1698085800000|2023-10-23 18:30:00|20.42|18.84|20.14|18.59|20.57|18.99|20.14|18.59|0
1698086100000|2023-10-23 18:35:00|20.11|18.57|20.69|19.1|20.72|19.13|20.06|18.52|0
1698086400000|2023-10-23 18:40:00|20.72|19.13|20.41|18.84|21.13|19.51|20.26|18.7|0
1698086700000|2023-10-23 18:45:00|20.46|18.89|20.69|19.1|21|19.39|20.26|18.7|0
1698087000000|2023-10-23 18:50:00|20.67|19.08|20.69|19.1|20.74|19.15|20.39|18.82|0
1698087300000|2023-10-23 18:55:00|20.72|19.12|20.69|19.1|20.8|19.2|20.36|18.8|0
1698087600000|2023-10-23 19:00:00|20.74|19.15|20.97|19.36|21.08|19.46|20.62|19.03|0
1698087900000|2023-10-23 19:05:00|20.99|19.37|20.56|18.98|21.05|19.43|20.39|18.82|0
1698088200000|2023-10-23 19:10:00|20.54|18.96|19.58|18.08|20.54|18.96|19.16|17.66|0
1698088500000|2023-10-23 19:15:00|19.61|18.1|19.39|17.89|19.63|18.12|19.27|17.77|0
1698088800000|2023-10-23 19:20:00|19.41|17.91|18.65|17.15|19.41|17.91|18.4|16.9|0
1698089100000|2023-10-23 19:25:00|18.6|17.1|18.59|17.09|19.12|17.62|15.83|14.33|0
1698089400000|2023-10-23 19:30:00|18.52|17.02|18.59|17.09|18.68|17.18|18.34|16.84|0
1698089700000|2023-10-23 19:35:00|18.61|17.11|18.25|16.75|18.61|17.11|18.16|16.66|0
1698090000000|2023-10-23 19:40:00|18.27|16.77|18.52|17.02|18.61|17.11|18.16|16.66|0
1698090300000|2023-10-23 19:45:00|18.48|16.98|18.68|17.18|18.89|17.39|18.36|16.86|0
1698090600000|2023-10-23 19:50:00|18.72|17.22|18.12|16.62|18.79|17.29|18.12|16.62|0
1698090900000|2023-10-23 19:55:00|18.34|16.84|18.16|16.66|18.36|16.86|17.9|16.4|0
1698091200000|2023-10-23 20:00:00|18.07|16.57|18.68|17.18|18.68|17.18|18.07|16.57|0
1698091500000|2023-10-23 20:05:00|18.72|17.22|18.95|17.45|18.97|17.47|18.72|17.22|0
1698091800000|2023-10-23 20:10:00|18.93|17.43|18.81|17.31|18.93|17.43|18.81|17.31|0
1698092100000|2023-10-23 20:15:00|18.86|17.26|18.89|17.29|18.91|17.31|18.84|17.24|0
1698092400000|2023-10-23 20:20:00|18.86|17.26|18.84|17.24|18.86|17.26|18.84|17.24|0
1698092700000|2023-10-23 20:25:00|18.82|17.22|18.93|17.33|18.93|17.33|18.79|17.19|0
1698093000000|2023-10-23 20:30:00|18.91|17.31|19|17.4|19|17.4|18.88|17.28|0
1698093300000|2023-10-23 20:35:00|19.02|17.42|19.07|17.47|19.09|17.49|19|17.4|0
1698093600000|2023-10-23 20:40:00|19.04|17.44|19.16|17.56|19.16|17.56|19.02|17.42|0
1698093900000|2023-10-23 20:45:00|19.14|17.54|19.14|17.54|19.14|17.54|19.11|17.51|0
1698094200000|2023-10-23 20:50:00|19.16|17.56|19.07|17.47|19.18|17.58|19.07|17.47|0
1698094500000|2023-10-23 20:55:00|19.04|17.44|19.01|17.41|19.04|17.44|18.97|17.37|0
1698094800000|2023-10-23 21:00:00|19.03|17.43|19.03|17.43|19.04|17.44|19.02|17.42|0
1698095100000|2023-10-23 21:05:00|19.05|17.45|19.08|17.48|19.09|17.49|19.05|17.45|0
1698095400000|2023-10-23 21:10:00|19.09|17.49|19.09|17.49|19.09|17.49|19.09|17.49|0
1698095700000|2023-10-23 21:15:00|19.08|17.48|19.06|17.46|19.09|17.49|19.06|17.46|0
1698096000000|2023-10-23 21:20:00|19.05|17.45|19.04|17.44|19.05|17.45|19.04|17.44|0
1698096300000|2023-10-23 21:25:00|19.05|17.45|19.05|17.45|19.07|17.47|19.03|17.43|0
1698096600000|2023-10-23 21:30:00|19.04|17.44|19.02|17.42|19.06|17.46|19.02|17.42|0
1698096900000|2023-10-23 21:35:00|19.07|17.47|19.07|17.47|19.07|17.47|19.06|17.46|0
1698097200000|2023-10-23 21:40:00|19.08|17.48|19.08|17.48|19.08|17.48|19.08|17.48|0
1698097500000|2023-10-23 21:45:00|19.09|17.49|19.06|17.46|19.09|17.49|19.06|17.46|0
1698097800000|2023-10-23 21:50:00|19.01|17.41|19.05|17.45|19.09|17.49|19.01|17.41|0
1698098100000|2023-10-23 21:55:00|19.06|17.46|19.06|17.46|19.1|17.5|19.06|17.46|0
1698098400000|2023-10-23 22:00:00|19.09|17.49|18.87|17.27|19.12|17.52|18.87|17.27|0
1698098700000|2023-10-23 22:05:00|18.89|17.29|18.97|17.37|18.97|17.37|18.85|17.25|0
1698099000000|2023-10-23 22:10:00|18.92|17.32|19.06|17.46|19.06|17.46|18.9|17.3|0
1698099300000|2023-10-23 22:15:00|19.05|17.45|18.94|17.34|19.05|17.45|18.94|17.34|0
1698099600000|2023-10-23 22:20:00|18.98|17.38|18.99|17.39|19.02|17.42|18.94|17.34|0
1698099900000|2023-10-23 22:25:00|18.96|17.36|19.13|17.53|19.13|17.53|18.94|17.34|0
1698100200000|2023-10-23 22:30:00|19.14|17.54|18.99|17.39|19.14|17.54|18.96|17.36|0
1698100500000|2023-10-23 22:35:00|18.97|17.37|18.99|17.39|19.01|17.41|18.96|17.36|0
1698100800000|2023-10-23 22:40:00|19.01|17.41|19.05|17.45|19.05|17.45|18.96|17.36|0
1698101100000|2023-10-23 22:45:00|19.04|17.44|19.01|17.41|19.08|17.48|18.99|17.39|0
1698101400000|2023-10-23 22:50:00|18.98|17.38|19.08|17.48|19.08|17.48|18.94|17.34|0
1698101700000|2023-10-23 22:55:00|19.11|17.51|19.1|17.5|19.12|17.52|19.05|17.45|0
1698102000000|2023-10-23 23:00:00|19.08|17.48|19.14|17.54|19.15|17.55|19.08|17.48|0
1698102300000|2023-10-23 23:05:00|19.13|17.53|19.14|17.54|19.14|17.54|19.12|17.52|0
1698102600000|2023-10-23 23:10:00|19.12|17.52|19.19|17.59|19.21|17.61|19.12|17.52|0
1698102900000|2023-10-23 23:15:00|19.2|17.6|19.21|17.61|19.26|17.66|19.2|17.6|0
1698103200000|2023-10-23 23:20:00|19.19|17.59|19.24|17.64|19.31|17.71|19.14|17.54|0
1698103500000|2023-10-23 23:25:00|19.26|17.66|19.21|17.61|19.28|17.68|19.21|17.61|0
1698103800000|2023-10-23 23:30:00|19.24|17.64|19.17|17.57|19.24|17.64|19.1|17.5|0
1698104100000|2023-10-23 23:35:00|19.16|17.56|19.14|17.54|19.16|17.56|19.12|17.52|0
1698104400000|2023-10-23 23:40:00|19.16|17.56|19.16|17.56|19.16|17.56|19.09|17.49|0
1698104700000|2023-10-23 23:45:00|19.14|17.54|19.33|17.73|19.33|17.73|19.14|17.54|0
1698105000000|2023-10-23 23:50:00|19.3|17.7|19.3|17.7|19.33|17.73|19.26|17.66|0
1698105300000|2023-10-23 23:55:00|19.28|17.68|19.35|17.75|19.37|17.77|19.26|17.66|0
1698105600000|2023-10-24 00:00:00|19.33|17.73|19.28|17.68|19.4|17.8|19.28|17.68|0
1698105900000|2023-10-24 00:05:00|19.25|17.65|19.21|17.61|19.35|17.75|19.16|17.56|0
1698106200000|2023-10-24 00:10:00|19.23|17.63|19.14|17.54|19.3|17.7|19.11|17.51|0
1698106500000|2023-10-24 00:15:00|19.11|17.51|18.75|17.15|19.14|17.54|18.72|17.12|0
1698106800000|2023-10-24 00:20:00|18.77|17.17|18.91|17.31|19.04|17.44|18.77|17.17|0
1698107100000|2023-10-24 00:25:00|18.93|17.33|18.88|17.28|19.02|17.42|18.86|17.26|0
1698107400000|2023-10-24 00:30:00|18.81|17.31|19.42|17.92|19.54|18.03|18.81|17.31|0
1698107700000|2023-10-24 00:35:00|19.39|17.89|19.35|17.85|19.46|17.96|19.3|17.8|0
1698108000000|2023-10-24 00:40:00|19.32|17.82|19.32|17.82|19.35|17.85|19.23|17.73|0
1698108300000|2023-10-24 00:45:00|19.35|17.85|19.19|17.69|19.35|17.85|19.11|17.61|0
1698108600000|2023-10-24 00:50:00|19.21|17.71|19.44|17.94|19.46|17.96|19.18|17.68|0
1698108900000|2023-10-24 00:55:00|19.42|17.92|19.39|17.89|19.53|18.03|19.36|17.86|0
1698109200000|2023-10-24 01:00:00|19.42|17.92|19.53|18.03|19.66|18.14|19.39|17.89|0
1698109500000|2023-10-24 01:05:00|19.46|17.96|19.47|17.97|19.49|17.99|19.41|17.91|0
1698109800000|2023-10-24 01:10:00|19.44|17.94|19.48|17.98|19.58|18.08|19.41|17.91|0
1698110100000|2023-10-24 01:15:00|19.51|18.01|19.44|17.94|19.56|18.05|19.39|17.89|0
1698110400000|2023-10-24 01:20:00|19.41|17.91|19.09|17.59|19.44|17.94|19.09|17.59|0
1698110700000|2023-10-24 01:25:00|19.06|17.56|19.06|17.56|19.2|17.7|19.04|17.54|0
1698111000000|2023-10-24 01:30:00|19.13|17.63|18.88|17.38|19.13|17.63|18.86|17.36|0
1698111300000|2023-10-24 01:35:00|18.86|17.36|18.95|17.45|18.97|17.47|18.79|17.29|0
1698111600000|2023-10-24 01:40:00|18.97|17.47|19.09|17.59|19.11|17.61|18.95|17.45|0
1698111900000|2023-10-24 01:45:00|19.13|17.63|18.99|17.49|19.22|17.72|18.97|17.47|0
1698112200000|2023-10-24 01:50:00|18.97|17.47|18.99|17.49|19.04|17.54|18.95|17.45|0
1698112500000|2023-10-24 01:55:00|18.97|17.47|18.99|17.49|19.08|17.58|18.97|17.47|0
1698112800000|2023-10-24 02:00:00|18.97|17.47|19.06|17.56|19.16|17.66|18.91|17.41|0
1698113100000|2023-10-24 02:05:00|19.04|17.54|19.18|17.68|19.22|17.72|19.01|17.51|0
1698113400000|2023-10-24 02:10:00|19.15|17.65|19.36|17.86|19.36|17.86|19.13|17.63|0
1698113700000|2023-10-24 02:15:00|19.34|17.84|19.5|18|19.52|18.02|19.31|17.81|0
1698114000000|2023-10-24 02:20:00|19.52|18.02|19.67|18.16|19.72|18.2|19.5|18|0
1698114300000|2023-10-24 02:25:00|19.7|18.18|19.7|18.18|19.74|18.23|19.65|18.13|0
1698114600000|2023-10-24 02:30:00|19.72|18.2|19.77|18.25|19.82|18.29|19.7|18.18|0
1698114900000|2023-10-24 02:35:00|19.79|18.27|19.77|18.25|19.82|18.29|19.74|18.22|0
1698115200000|2023-10-24 02:40:00|19.79|18.27|19.89|18.36|19.89|18.36|19.74|18.22|0
1698115500000|2023-10-24 02:45:00|19.9|18.37|19.87|18.34|19.92|18.38|19.82|18.29|0
1698115800000|2023-10-24 02:50:00|19.89|18.36|19.79|18.27|19.92|18.38|19.77|18.25|0
1698116100000|2023-10-24 02:55:00|19.82|18.29|19.72|18.2|19.82|18.29|19.72|18.2|0
1698116400000|2023-10-24 03:00:00|19.74|18.22|19.74|18.22|19.81|18.29|19.69|18.18|0
1698116700000|2023-10-24 03:05:00|19.75|18.23|19.67|18.15|19.77|18.24|19.64|18.13|0
1698117000000|2023-10-24 03:10:00|19.65|18.14|19.62|18.11|19.72|18.2|19.59|18.09|0
1698117300000|2023-10-24 03:15:00|19.64|18.13|19.67|18.15|19.74|18.22|19.62|18.11|0
1698117600000|2023-10-24 03:20:00|19.65|18.14|19.76|18.24|19.79|18.27|19.64|18.13|0
1698117900000|2023-10-24 03:25:00|19.74|18.22|19.59|18.08|19.74|18.22|19.52|18.02|0
1698118200000|2023-10-24 03:30:00|19.57|18.06|19.52|18.02|19.59|18.08|19.45|17.95|0
1698118500000|2023-10-24 03:35:00|19.53|18.03|19.64|18.13|19.66|18.15|19.52|18.02|0
1698118800000|2023-10-24 03:40:00|19.61|18.11|19.59|18.08|19.64|18.13|19.56|18.06|0
1698119100000|2023-10-24 03:45:00|19.56|18.06|19.61|18.1|19.62|18.12|19.55|18.05|0
1698119400000|2023-10-24 03:50:00|19.6|18.09|19.56|18.06|19.61|18.1|19.51|18.01|0
1698119700000|2023-10-24 03:55:00|19.54|18.04|19.59|18.08|19.59|18.08|19.51|18.01|0
1698120000000|2023-10-24 04:00:00|19.61|18.1|19.54|18.03|19.66|18.15|19.49|17.99|0
1698120300000|2023-10-24 04:05:00|19.51|18.01|19.56|18.06|19.56|18.06|19.49|17.99|0
1698120600000|2023-10-24 04:10:00|19.59|18.08|19.66|18.15|19.68|18.17|19.59|18.08|0
1698120900000|2023-10-24 04:15:00|19.65|18.13|19.78|18.26|19.78|18.26|19.65|18.13|0
1698121200000|2023-10-24 04:20:00|19.76|18.24|19.78|18.26|19.83|18.31|19.73|18.21|0
1698121500000|2023-10-24 04:25:00|19.76|18.24|19.66|18.15|19.76|18.24|19.63|18.12|0
1698121800000|2023-10-24 04:30:00|19.63|18.12|19.71|18.19|19.72|18.2|19.63|18.12|0
1698122100000|2023-10-24 04:35:00|19.68|18.17|19.75|18.23|19.76|18.24|19.68|18.17|0
1698122400000|2023-10-24 04:40:00|19.77|18.25|19.78|18.26|19.78|18.26|19.75|18.23|0
1698122700000|2023-10-24 04:45:00|19.8|18.28|19.85|18.33|19.85|18.33|19.75|18.23|0
1698123000000|2023-10-24 04:50:00|19.83|18.3|19.85|18.32|19.88|18.35|19.83|18.3|0
1698123300000|2023-10-24 04:55:00|19.83|18.3|19.88|18.35|19.88|18.35|19.83|18.3|0
1698123600000|2023-10-24 05:00:00|19.85|18.32|19.9|18.37|20|18.46|19.85|18.32|0
1698123900000|2023-10-24 05:05:00|19.88|18.35|19.92|18.39|19.97|18.44|19.83|18.3|0
1698124200000|2023-10-24 05:10:00|19.9|18.37|20.02|18.48|20.02|18.48|19.9|18.37|0
1698124500000|2023-10-24 05:15:00|20.05|18.51|20|18.46|20.05|18.51|19.97|18.44|0
1698124800000|2023-10-24 05:20:00|20.01|18.47|19.95|18.41|20.02|18.48|19.92|18.39|0
1698125100000|2023-10-24 05:25:00|19.92|18.39|19.96|18.42|20.05|18.5|19.9|18.37|0
1698125400000|2023-10-24 05:30:00|19.95|18.41|20|18.46|20.05|18.5|19.95|18.41|0
1698125700000|2023-10-24 05:35:00|19.97|18.43|19.92|18.39|20|18.46|19.92|18.39|0
1698126000000|2023-10-24 05:40:00|19.9|18.37|19.82|18.3|19.92|18.39|19.75|18.23|0
1698126300000|2023-10-24 05:45:00|19.85|18.32|19.94|18.41|19.97|18.43|19.82|18.3|0
1698126600000|2023-10-24 05:50:00|19.97|18.43|19.99|18.46|20.04|18.5|19.94|18.41|0
1698126900000|2023-10-24 05:55:00|20.02|18.48|19.99|18.46|20.04|18.5|19.94|18.41|0
1698127200000|2023-10-24 06:00:00|19.97|18.43|20.12|18.57|20.14|18.59|19.97|18.43|0
1698127500000|2023-10-24 06:05:00|20.1|18.56|20.04|18.5|20.14|18.59|20.04|18.5|0
1698127800000|2023-10-24 06:10:00|20.05|18.51|20.12|18.57|20.14|18.59|20.05|18.51|0
1698128100000|2023-10-24 06:15:00|20.14|18.59|19.94|18.41|20.14|18.59|19.89|18.36|0
1698128400000|2023-10-24 06:20:00|19.93|18.4|20|18.46|20.04|18.5|19.93|18.4|0
1698128700000|2023-10-24 06:25:00|19.99|18.45|20.04|18.5|20.04|18.5|19.97|18.43|0
1698129000000|2023-10-24 06:30:00|20.01|18.48|20.14|18.59|20.14|18.59|20.01|18.47|0
1698129300000|2023-10-24 06:35:00|20.11|18.57|20.24|18.68|20.24|18.68|20.09|18.54|0
1698129600000|2023-10-24 06:40:00|20.21|18.66|20.14|18.59|20.24|18.68|20.08|18.53|0
1698129900000|2023-10-24 06:45:00|20.11|18.57|20.21|18.66|20.24|18.68|20.11|18.57|0
1698130200000|2023-10-24 06:50:00|20.24|18.68|19.69|18.18|20.43|18.86|19.38|17.88|0
1698130500000|2023-10-24 06:55:00|19.74|18.17|19.81|18.29|19.91|18.38|19.66|18.15|0
1698130800000|2023-10-24 07:00:00|19.79|18.27|19.84|18.31|19.94|18.4|19.64|18.13|0
1698131100000|2023-10-24 07:05:00|19.81|18.29|19.94|18.4|19.99|18.45|19.79|18.27|0
1698131400000|2023-10-24 07:10:00|19.96|18.43|19.74|18.22|19.96|18.43|19.66|18.15|0
1698131700000|2023-10-24 07:15:00|19.71|18.2|19.92|18.39|19.96|18.43|19.61|18.1|0
1698132000000|2023-10-24 07:20:00|19.91|18.38|19.86|18.33|19.94|18.4|19.71|18.19|0
1698132300000|2023-10-24 07:25:00|19.84|18.31|19.74|18.22|19.84|18.31|19.64|18.13|0
1698132600000|2023-10-24 07:30:00|19.78|18.26|19.64|18.13|19.83|18.31|19.52|18.02|0
1698132900000|2023-10-24 07:35:00|19.61|18.1|19.25|17.75|19.61|18.1|19.23|17.73|0
1698133200000|2023-10-24 07:40:00|19.23|17.73|19.14|17.64|19.35|17.85|19.07|17.57|0
1698133500000|2023-10-24 07:45:00|19.11|17.61|19.21|17.71|19.23|17.73|19.01|17.51|0
1698133800000|2023-10-24 07:50:00|19.23|17.73|19.18|17.68|19.51|18.01|19.16|17.66|0
1698134100000|2023-10-24 07:55:00|19.23|17.73|19.27|17.77|19.37|17.87|19.11|17.61|0
1698134400000|2023-10-24 08:00:00|19.37|17.87|19.23|17.73|19.53|18.03|19.23|17.73|0
1698134700000|2023-10-24 08:05:00|19.25|17.75|19.39|17.89|19.44|17.94|19.23|17.73|0
1698135000000|2023-10-24 08:10:00|19.37|17.87|19.32|17.82|19.48|17.98|19.23|17.73|0
1698135300000|2023-10-24 08:15:00|19.34|17.84|18.99|17.49|19.37|17.87|18.99|17.49|0
1698135600000|2023-10-24 08:20:00|18.97|17.47|19.25|17.75|19.32|17.82|18.86|17.36|0
1698135900000|2023-10-24 08:25:00|19.23|17.73|19.2|17.7|19.32|17.82|19.18|17.68|0
1698136200000|2023-10-24 08:30:00|19.18|17.68|18.85|17.35|19.25|17.75|18.76|17.26|0
1698136500000|2023-10-24 08:35:00|18.88|17.38|18.83|17.33|19.01|17.51|18.62|17.12|0
1698136800000|2023-10-24 08:40:00|18.86|17.36|19.29|17.79|19.32|17.82|18.86|17.36|0
1698137100000|2023-10-24 08:45:00|19.32|17.82|19.53|18.03|19.55|18.05|19.22|17.72|0
1698137400000|2023-10-24 08:50:00|19.55|18.05|19.5|18|19.7|18.19|19.46|17.96|0
1698137700000|2023-10-24 08:55:00|19.55|18.05|19.6|18.09|19.65|18.14|19.43|17.93|0
1698138000000|2023-10-24 09:00:00|19.55|18.05|19.68|18.16|19.68|18.16|19.5|18|0
1698138300000|2023-10-24 09:05:00|19.65|18.14|19.55|18.05|19.67|18.16|19.41|17.91|0
1698138600000|2023-10-24 09:10:00|19.58|18.07|19.65|18.14|19.71|18.19|19.53|18.02|0
1698138900000|2023-10-24 09:15:00|19.67|18.16|19.82|18.3|19.82|18.3|19.67|18.16|0
1698139200000|2023-10-24 09:20:00|19.85|18.32|19.9|18.37|19.92|18.39|19.77|18.25|0
1698139500000|2023-10-24 09:25:00|19.85|18.32|19.92|18.39|19.95|18.41|19.85|18.32|0
1698139800000|2023-10-24 09:30:00|19.95|18.41|19.97|18.43|20|18.46|19.87|18.34|0
1698140100000|2023-10-24 09:35:00|19.95|18.41|19.99|18.46|20.01|18.47|19.89|18.36|0
1698140400000|2023-10-24 09:40:00|19.97|18.43|19.92|18.39|20.07|18.53|19.92|18.39|0
1698140700000|2023-10-24 09:45:00|19.89|18.36|20.07|18.53|20.09|18.55|19.89|18.36|0
1698141000000|2023-10-24 09:50:00|20.08|18.54|20.01|18.47|20.08|18.54|19.89|18.36|0
1698141300000|2023-10-24 09:55:00|20.02|18.48|20.03|18.49|20.03|18.49|19.92|18.39|0
1698141600000|2023-10-24 10:00:00|20.02|18.48|20.04|18.5|20.17|18.62|19.95|18.42|0
1698141900000|2023-10-24 10:05:00|20.07|18.52|20.12|18.57|20.19|18.64|20.07|18.52|0
1698142200000|2023-10-24 10:10:00|20.09|18.55|19.79|18.27|20.42|18.85|19.71|18.2|0
1698142500000|2023-10-24 10:15:00|19.76|18.24|19.54|18.04|19.76|18.24|19.52|18.01|0
1698142800000|2023-10-24 10:20:00|19.57|18.06|19.49|17.99|19.57|18.06|19.33|17.83|0
1698143100000|2023-10-24 10:25:00|19.47|17.97|19.49|17.99|19.61|18.1|19.42|17.92|0
1698143400000|2023-10-24 10:30:00|19.47|17.97|19.64|18.13|19.69|18.17|19.42|17.92|0
1698143700000|2023-10-24 10:35:00|19.61|18.1|19.76|18.24|19.81|18.29|19.54|18.04|0
1698144000000|2023-10-24 10:40:00|19.74|18.22|19.59|18.08|19.74|18.22|19.54|18.04|0
1698144300000|2023-10-24 10:45:00|19.56|18.06|19.81|18.29|19.83|18.31|19.56|18.06|0
1698144600000|2023-10-24 10:50:00|19.83|18.31|19.75|18.23|19.83|18.31|19.69|18.17|0
1698144900000|2023-10-24 10:55:00|19.78|18.26|19.86|18.33|19.93|18.4|19.71|18.19|0
1698145200000|2023-10-24 11:00:00|19.83|18.31|19.88|18.35|19.93|18.4|19.76|18.24|0
1698145500000|2023-10-24 11:05:00|19.9|18.36|20.03|18.49|20.08|18.54|19.9|18.36|0
1698145800000|2023-10-24 11:10:00|20.01|18.47|19.96|18.42|20.06|18.52|19.81|18.28|0
1698146100000|2023-10-24 11:15:00|19.93|18.4|20.03|18.49|20.08|18.54|19.93|18.4|0
1698146400000|2023-10-24 11:20:00|20.06|18.51|20.21|18.65|20.23|18.68|20.03|18.49|0
1698146700000|2023-10-24 11:25:00|20.22|18.67|20.23|18.68|20.26|18.7|20.16|18.61|0
1698147000000|2023-10-24 11:30:00|20.21|18.65|20.26|18.7|20.28|18.72|20.13|18.58|0
1698147300000|2023-10-24 11:35:00|20.28|18.72|20.16|18.61|20.28|18.72|20.11|18.56|0
1698147600000|2023-10-24 11:40:00|20.13|18.58|20.05|18.51|20.13|18.58|20|18.47|0
1698147900000|2023-10-24 11:45:00|20.03|18.49|19.95|18.42|20.16|18.6|19.95|18.42|0
1698148200000|2023-10-24 11:50:00|19.98|18.44|20.15|18.6|20.21|18.65|19.95|18.42|0
1698148500000|2023-10-24 11:55:00|20.13|18.58|20.1|18.56|20.26|18.7|20.08|18.53|0
1698148800000|2023-10-24 12:00:00|20.13|18.58|19.75|18.23|20.13|18.58|19.7|18.19|0
1698149100000|2023-10-24 12:05:00|19.74|18.22|19.78|18.25|19.88|18.35|19.63|18.12|0
1698149400000|2023-10-24 12:10:00|19.8|18.28|19.7|18.19|19.8|18.28|19.65|18.14|0
1698149700000|2023-10-24 12:15:00|19.73|18.21|19.77|18.25|19.78|18.25|19.55|18.05|0
1698150000000|2023-10-24 12:20:00|19.8|18.28|20.23|18.67|20.25|18.69|19.8|18.28|0
1698150300000|2023-10-24 12:25:00|20.25|18.69|20.1|18.55|20.28|18.72|20.05|18.51|0
1698150600000|2023-10-24 12:30:00|20.07|18.53|20.2|18.65|20.28|18.72|20.07|18.53|0
1698150900000|2023-10-24 12:35:00|20.23|18.67|20.12|18.58|20.33|18.76|19.95|18.41|0
1698151200000|2023-10-24 12:40:00|20.15|18.6|20.07|18.53|20.25|18.69|20.07|18.53|0
1698151500000|2023-10-24 12:45:00|20.1|18.55|19.9|18.37|20.22|18.67|19.87|18.34|0
1698151800000|2023-10-24 12:50:00|19.87|18.34|19.96|18.42|20.05|18.5|19.87|18.34|0
1698152100000|2023-10-24 12:55:00|19.97|18.43|20.22|18.67|20.22|18.67|19.97|18.43|0
1698152400000|2023-10-24 13:00:00|20.2|18.64|19.92|18.39|20.2|18.64|19.92|18.39|0
1698152700000|2023-10-24 13:05:00|19.89|18.36|19.84|18.32|20.07|18.53|19.72|18.2|0
1698153000000|2023-10-24 13:10:00|19.82|18.29|19.92|18.39|20.02|18.48|19.77|18.25|0
1698153300000|2023-10-24 13:15:00|19.89|18.36|19.52|18.02|19.92|18.39|19.5|18|0
1698153600000|2023-10-24 13:20:00|19.55|18.04|19.59|18.09|19.62|18.11|19.42|17.92|0
1698153900000|2023-10-24 13:25:00|19.62|18.11|19.67|18.15|19.77|18.25|19.59|18.09|0
1698154200000|2023-10-24 13:30:00|19.72|18.2|20.63|19.04|20.65|19.06|19.69|18.18|0
1698154500000|2023-10-24 13:35:00|20.65|19.06|20.37|18.8|21.2|19.57|20.07|18.52|0
1698154800000|2023-10-24 13:40:00|20.4|18.83|20.09|18.54|20.5|18.92|19.86|18.34|0
1698155100000|2023-10-24 13:45:00|19.86|18.34|19.44|17.94|19.86|18.34|19.21|17.71|0
1698155400000|2023-10-24 13:50:00|19.49|17.99|19.64|18.13|19.79|18.27|19.18|17.68|0
1698155700000|2023-10-24 13:55:00|19.66|18.15|20.52|18.94|20.52|18.94|19.39|17.89|0
1698156000000|2023-10-24 14:00:00|20.55|18.97|19.56|18.06|20.55|18.97|19.23|17.73|0
1698156300000|2023-10-24 14:05:00|19.59|18.08|20.5|18.92|20.5|18.92|19.46|17.96|0
1698156600000|2023-10-24 14:10:00|20.47|18.9|20.47|18.89|20.6|19.01|19.97|18.44|0
1698156900000|2023-10-24 14:15:00|20.44|18.87|20.06|18.52|20.55|18.97|20.01|18.47|0
1698157200000|2023-10-24 14:20:00|20.01|18.47|20.91|19.3|21.04|19.42|19.79|18.26|0
1698157500000|2023-10-24 14:25:00|20.96|19.35|20.99|19.37|21.38|19.73|20.2|18.64|0
1698157800000|2023-10-24 14:30:00|21.04|19.42|20.76|19.17|21.04|19.42|20.47|18.89|0
1698158100000|2023-10-24 14:35:00|20.75|19.15|21.02|19.41|21.14|19.52|20.39|18.82|0
1698158400000|2023-10-24 14:40:00|21.04|19.42|20.72|19.13|21.04|19.42|20.57|18.99|0
1698158700000|2023-10-24 14:45:00|20.75|19.15|21.49|19.83|21.51|19.86|20.59|19.01|0
1698159000000|2023-10-24 14:50:00|21.51|19.86|20.96|19.35|21.59|19.93|20.91|19.3|0
1698159300000|2023-10-24 14:55:00|20.98|19.37|20.93|19.32|21.11|19.49|20.77|19.18|0
1698159600000|2023-10-24 15:00:00|20.96|19.34|20.93|19.32|20.96|19.34|20.34|18.77|0
1698159900000|2023-10-24 15:05:00|20.88|19.27|20.72|19.13|20.96|19.34|20.62|19.03|0
1698160200000|2023-10-24 15:10:00|20.62|19.03|20.51|18.94|20.77|19.17|20.31|18.75|0
1698160500000|2023-10-24 15:15:00|20.49|18.91|20.41|18.84|20.62|19.03|20.28|18.72|0
1698160800000|2023-10-24 15:20:00|20.38|18.82|20.24|18.69|20.51|18.94|18.79|17.29|0
1698161100000|2023-10-24 15:25:00|20.22|18.66|20.14|18.59|20.47|18.9|20.12|18.57|0
1698161400000|2023-10-24 15:30:00|20.09|18.55|20.17|18.62|20.35|18.78|19.97|18.43|0
1698161700000|2023-10-24 15:35:00|20.14|18.59|19.94|18.41|20.19|18.64|19.82|18.29|0
1698162000000|2023-10-24 15:40:00|19.92|18.38|20.02|18.48|20.17|18.62|19.82|18.29|0
1698162300000|2023-10-24 15:45:00|19.99|18.45|20.17|18.61|20.39|18.83|19.97|18.43|0
1698162600000|2023-10-24 15:50:00|20.12|18.57|20.22|18.66|20.27|18.71|19.77|18.24|0
1698162900000|2023-10-24 15:55:00|20.19|18.64|20.47|18.9|20.47|18.9|19.91|18.38|0
1698163200000|2023-10-24 16:00:00|20.42|18.85|20.27|18.71|20.73|19.13|20.11|18.57|0
1698163500000|2023-10-24 16:05:00|20.24|18.68|20.11|18.57|20.27|18.71|20.01|18.47|0
1698163800000|2023-10-24 16:10:00|20.14|18.59|20.01|18.47|20.24|18.68|19.99|18.45|0
1698164100000|2023-10-24 16:15:00|20.04|18.5|19.35|17.85|20.04|18.5|19.33|17.83|0
1698164400000|2023-10-24 16:20:00|19.33|17.83|18.86|17.36|19.37|17.87|18.86|17.36|0
1698164700000|2023-10-24 16:25:00|18.84|17.34|19.15|17.65|19.48|17.98|18.44|16.94|0
1698165000000|2023-10-24 16:30:00|19.13|17.63|19.15|17.65|19.32|17.82|18.97|17.47|0
1698165300000|2023-10-24 16:35:00|19.13|17.63|19.08|17.58|19.22|17.72|18.88|17.38|0
1698165600000|2023-10-24 16:40:00|19.11|17.61|18.83|17.33|19.2|17.7|18.76|17.26|0
1698165900000|2023-10-24 16:45:00|18.81|17.31|18.67|17.17|18.99|17.49|18.6|17.1|0
1698166200000|2023-10-24 16:50:00|18.69|17.19|18.44|16.94|18.71|17.21|18.38|16.88|0
1698166500000|2023-10-24 16:55:00|18.42|16.92|18.83|17.33|18.85|17.35|18.38|16.88|0
1698166800000|2023-10-24 17:00:00|18.8|17.3|18.99|17.49|19.15|17.65|18.74|17.24|0
1698167100000|2023-10-24 17:05:00|18.96|17.46|19.13|17.63|19.24|17.74|18.9|17.4|0
1698167400000|2023-10-24 17:10:00|19.08|17.58|18.92|17.42|19.1|17.6|18.62|17.12|0
1698167700000|2023-10-24 17:15:00|18.89|17.39|19.15|17.65|19.19|17.69|18.76|17.26|0
1698168000000|2023-10-24 17:20:00|19.17|17.67|19.33|17.83|19.5|18|19.15|17.65|0
1698168300000|2023-10-24 17:25:00|19.36|17.86|19.65|18.13|19.67|18.16|19.24|17.74|0
1698168600000|2023-10-24 17:30:00|19.67|18.16|19.6|18.09|20.09|18.55|19.6|18.09|0
1698168900000|2023-10-24 17:35:00|19.62|18.11|19.79|18.27|19.87|18.34|19.55|18.04|0
1698169200000|2023-10-24 17:40:00|19.82|18.29|20.12|18.57|20.22|18.66|19.74|18.22|0
1698169500000|2023-10-24 17:45:00|20.09|18.55|20.04|18.5|20.27|18.71|19.92|18.39|0
1698169800000|2023-10-24 17:50:00|20.07|18.52|20.04|18.5|20.27|18.71|19.92|18.38|0
1698170100000|2023-10-24 17:55:00|20.07|18.52|19.99|18.45|20.12|18.57|19.62|18.11|0
1698170400000|2023-10-24 18:00:00|19.94|18.41|19.94|18.41|20.22|18.66|19.82|18.29|0
1698170700000|2023-10-24 18:05:00|19.99|18.45|20.21|18.66|20.39|18.82|19.99|18.45|0
1698171000000|2023-10-24 18:10:00|20.24|18.68|20.26|18.71|20.32|18.75|19.94|18.41|0
1698171300000|2023-10-24 18:15:00|20.29|18.73|20.26|18.71|20.39|18.82|19.99|18.45|0
1698171600000|2023-10-24 18:20:00|20.24|18.68|20.49|18.92|20.52|18.94|20.06|18.52|0
1698171900000|2023-10-24 18:25:00|20.52|18.94|20.72|19.13|20.75|19.15|20.44|18.87|0
1698172200000|2023-10-24 18:30:00|20.77|19.17|21.16|19.53|21.48|19.82|20.77|19.17|0
1698172500000|2023-10-24 18:35:00|21.13|19.51|21.11|19.48|21.32|19.68|20.95|19.34|0
1698172800000|2023-10-24 18:40:00|21.13|19.51|21.4|19.75|21.42|19.77|20.98|19.36|0
1698173100000|2023-10-24 18:45:00|21.42|19.77|21.45|19.8|21.58|19.92|21.29|19.65|0
1698173400000|2023-10-24 18:50:00|21.47|19.82|21.55|19.89|21.58|19.92|21.18|19.55|0
1698173700000|2023-10-24 18:55:00|21.5|19.85|21.04|19.42|21.61|19.94|20.94|19.33|0
1698174000000|2023-10-24 19:00:00|21.07|19.45|21.17|19.54|21.33|19.69|21.04|19.42|0
1698174300000|2023-10-24 19:05:00|21.15|19.52|20.78|19.18|21.15|19.52|20.73|19.14|0
1698174600000|2023-10-24 19:10:00|20.81|19.21|21.07|19.45|21.22|19.59|20.78|19.18|0
1698174900000|2023-10-24 19:15:00|21.09|19.47|21.43|19.78|21.62|19.96|21.09|19.47|0
1698175200000|2023-10-24 19:20:00|21.46|19.81|21.46|19.81|21.7|20.03|21.27|19.64|0
1698175500000|2023-10-24 19:25:00|21.43|19.78|21.04|19.42|21.89|20.21|20.86|19.25|0
1698175800000|2023-10-24 19:30:00|21.09|19.47|20.96|19.35|21.15|19.52|20.91|19.3|0
1698176100000|2023-10-24 19:35:00|20.94|19.33|20.83|19.23|21.04|19.42|20.78|19.18|0
1698176400000|2023-10-24 19:40:00|20.86|19.25|21.12|19.49|21.14|19.52|20.86|19.25|0
1698176700000|2023-10-24 19:45:00|21.14|19.52|20.96|19.35|21.14|19.52|20.93|19.32|0
1698177000000|2023-10-24 19:50:00|20.83|19.23|20.65|19.06|21.14|19.52|20.57|18.99|0
1698177300000|2023-10-24 19:55:00|20.67|19.08|20.49|18.92|21.12|19.49|20.49|18.92|0
1698177600000|2023-10-24 20:00:00|20.52|18.94|20.78|19.18|22.6|20.86|20.26|18.7|0
1698177900000|2023-10-24 20:05:00|20.8|19.2|21.33|19.69|21.35|19.71|20.8|19.2|0
1698178200000|2023-10-24 20:10:00|21.46|19.81|20.85|19.25|21.75|20.08|20.85|19.25|0
1698178500000|2023-10-24 20:15:00|20.83|19.22|20.8|19.2|21.06|19.44|20.8|19.2|0
1698178800000|2023-10-24 20:20:00|20.83|19.22|20.9|19.3|20.9|19.3|20.65|19.05|0
1698179100000|2023-10-24 20:25:00|20.89|19.28|20.58|18.98|20.9|19.3|20.43|18.83|0
1698179400000|2023-10-24 20:30:00|20.6|19|20.75|19.15|20.77|19.17|20.55|18.95|0
1698179700000|2023-10-24 20:35:00|20.76|19.16|20.75|19.15|20.77|19.17|20.61|19.01|0
1698180000000|2023-10-24 20:40:00|20.7|19.1|20.7|19.1|20.85|19.25|20.65|19.05|0
1698180300000|2023-10-24 20:45:00|20.67|19.07|20.22|18.62|20.7|19.1|20.05|18.45|0
1698180600000|2023-10-24 20:50:00|20.24|18.64|20.08|18.48|20.24|18.64|20.05|18.45|0
1698180900000|2023-10-24 20:55:00|20.05|18.45|20.13|18.53|20.22|18.62|19.97|18.37|0
1698181200000|2023-10-24 21:00:00|20.12|18.52|20.18|18.58|20.21|18.61|20.12|18.52|0
1698181500000|2023-10-24 21:05:00|20.2|18.6|20.12|18.52|20.2|18.6|20.11|18.51|0
1698181800000|2023-10-24 21:10:00|20.1|18.5|20.17|18.57|20.2|18.6|20.01|18.41|0
1698182100000|2023-10-24 21:15:00|20.16|18.56|20.11|18.51|20.17|18.57|20.1|18.5|0
1698182400000|2023-10-24 21:20:00|20.12|18.52|20.12|18.52|20.12|18.52|20.12|18.52|0
1698182700000|2023-10-24 21:25:00|20.16|18.56|20.06|18.46|20.16|18.56|20.03|18.43|0
1698183000000|2023-10-24 21:30:00|20.07|18.47|19.99|18.39|20.08|18.48|19.99|18.39|0
1698183300000|2023-10-24 21:35:00|20|18.4|19.9|18.3|20.01|18.41|19.87|18.27|0
1698183600000|2023-10-24 21:40:00|19.93|18.33|19.83|18.23|19.99|18.39|19.79|18.19|0
1698183900000|2023-10-24 21:45:00|19.81|18.21|19.89|18.29|19.89|18.29|19.8|18.2|0
1698184200000|2023-10-24 21:50:00|19.92|18.32|19.89|18.29|19.94|18.34|19.82|18.22|0
1698184500000|2023-10-24 21:55:00|19.9|18.3|19.96|18.36|20.06|18.46|19.9|18.3|0
1698184800000|2023-10-24 22:00:00|19.88|18.28|19.77|18.17|20.48|18.88|19.21|17.61|0
1698185100000|2023-10-24 22:05:00|19.8|18.2|19.23|17.63|19.86|18.26|19.23|17.63|0
1698185400000|2023-10-24 22:10:00|19.28|17.68|19.49|17.89|19.63|18.03|19.13|17.53|0
1698185700000|2023-10-24 22:15:00|19.51|17.91|19.5|17.9|19.68|18.08|19.49|17.89|0
1698186000000|2023-10-24 22:20:00|19.51|17.91|19.63|18.03|19.75|18.15|19.46|17.86|0
1698186300000|2023-10-24 22:25:00|19.65|18.05|19.72|18.12|19.77|18.17|19.63|18.03|0
1698186600000|2023-10-24 22:30:00|19.75|18.15|19.63|18.03|19.78|18.18|19.56|17.96|0
1698186900000|2023-10-24 22:35:00|19.64|18.04|19.67|18.07|19.82|18.22|19.63|18.03|0
1698187200000|2023-10-24 22:40:00|19.7|18.1|19.77|18.17|19.79|18.19|19.6|18|0
1698187500000|2023-10-24 22:45:00|19.75|18.15|19.91|18.31|19.91|18.31|19.67|18.07|0
1698187800000|2023-10-24 22:50:00|19.89|18.29|19.86|18.26|20.01|18.41|19.86|18.26|0
1698188100000|2023-10-24 22:55:00|19.89|18.29|19.9|18.3|19.91|18.31|19.82|18.22|0
1698188400000|2023-10-24 23:00:00|19.86|18.26|19.98|18.38|19.98|18.38|19.82|18.22|0
1698188700000|2023-10-24 23:05:00|20.01|18.41|19.94|18.34|20.01|18.41|19.81|18.21|0
1698189000000|2023-10-24 23:10:00|19.91|18.31|19.91|18.31|19.91|18.31|19.81|18.21|0
1698189300000|2023-10-24 23:15:00|19.89|18.29|19.83|18.23|19.92|18.32|19.79|18.19|0
1698189600000|2023-10-24 23:20:00|19.81|18.21|19.77|18.17|19.84|18.24|19.77|18.17|0
1698189900000|2023-10-24 23:25:00|19.79|18.19|19.74|18.14|19.79|18.19|19.73|18.13|0
1698190200000|2023-10-24 23:30:00|19.76|18.16|19.88|18.28|19.91|18.31|19.76|18.16|0
1698190500000|2023-10-24 23:35:00|19.86|18.26|19.98|18.38|19.98|18.38|19.84|18.24|0
1698190800000|2023-10-24 23:40:00|19.96|18.36|20|18.4|20|18.4|19.93|18.33|0
1698191100000|2023-10-24 23:45:00|20.03|18.43|20.05|18.45|20.08|18.48|19.99|18.39|0
1698191400000|2023-10-24 23:50:00|20.03|18.43|20.03|18.43|20.06|18.46|19.98|18.38|0
1698191700000|2023-10-24 23:55:00|20|18.4|19.95|18.35|20|18.4|19.91|18.31|0
1698192000000|2023-10-25 00:00:00|19.93|18.33|19.86|18.26|19.95|18.35|19.74|18.14|0
1698192300000|2023-10-25 00:05:00|19.88|18.28|19.76|18.16|19.88|18.28|19.57|17.97|0
1698192600000|2023-10-25 00:10:00|19.77|18.17|19.64|18.04|19.81|18.21|19.62|18.02|0
1698192900000|2023-10-25 00:15:00|19.62|18.02|19.69|18.09|19.78|18.18|19.62|18.02|0
1698193200000|2023-10-25 00:20:00|19.7|18.1|19.85|18.25|19.88|18.28|19.69|18.09|0
1698193500000|2023-10-25 00:25:00|19.84|18.24|19.66|18.06|19.85|18.25|19.64|18.04|0
1698193800000|2023-10-25 00:30:00|19.49|17.99|19.64|18.13|19.67|18.15|19.35|17.85|0
1698194100000|2023-10-25 00:35:00|19.62|18.11|19.47|17.97|19.67|18.15|19.45|17.95|0
1698194400000|2023-10-25 00:40:00|19.45|17.95|19.52|18.02|19.55|18.05|19.4|17.9|0
1698194700000|2023-10-25 00:45:00|19.54|18.04|19.38|17.88|19.59|18.08|19.26|17.76|0
1698195000000|2023-10-25 00:50:00|19.36|17.86|19.34|17.84|19.38|17.88|19.29|17.79|0
1698195300000|2023-10-25 00:55:00|19.31|17.81|19.38|17.88|19.38|17.88|19.3|17.8|0
1698195600000|2023-10-25 01:00:00|19.36|17.86|19.41|17.91|19.48|17.98|19.36|17.86|0
1698195900000|2023-10-25 01:05:00|19.38|17.88|19.5|18|19.57|18.07|19.33|17.83|0
1698196200000|2023-10-25 01:10:00|19.52|18.02|19.45|17.95|19.55|18.05|19.43|17.93|0
1698196500000|2023-10-25 01:15:00|19.48|17.98|19.7|18.18|19.72|18.21|19.45|17.95|0
1698196800000|2023-10-25 01:20:00|19.68|18.17|19.57|18.07|19.7|18.18|19.55|18.04|0
1698197100000|2023-10-25 01:25:00|19.6|18.09|19.52|18.02|19.6|18.09|19.5|18|0
1698197400000|2023-10-25 01:30:00|19.55|18.04|19.38|17.88|19.63|18.12|19.38|17.88|0
1698197700000|2023-10-25 01:35:00|19.4|17.9|19.5|18|19.55|18.04|19.4|17.9|0
1698198000000|2023-10-25 01:40:00|19.47|17.97|19.52|18.02|19.57|18.06|19.38|17.88|0
1698198300000|2023-10-25 01:45:00|19.55|18.04|19.57|18.06|19.57|18.06|19.42|17.92|0
1698198600000|2023-10-25 01:50:00|19.54|18.04|19.52|18.02|19.57|18.06|19.45|17.95|0
1698198900000|2023-10-25 01:55:00|19.53|18.03|19.67|18.16|19.68|18.17|19.47|17.97|0
1698199200000|2023-10-25 02:00:00|19.64|18.13|19.52|18.02|19.67|18.16|19.52|18.02|0
1698199500000|2023-10-25 02:05:00|19.54|18.04|19.62|18.11|19.67|18.15|19.52|18.02|0
1698199800000|2023-10-25 02:10:00|19.59|18.09|19.57|18.06|19.62|18.11|19.54|18.04|0
1698200100000|2023-10-25 02:15:00|19.59|18.08|19.54|18.04|19.59|18.08|19.49|17.99|0
1698200400000|2023-10-25 02:20:00|19.52|18.02|19.64|18.13|19.67|18.15|19.52|18.02|0
1698200700000|2023-10-25 02:25:00|19.62|18.11|19.64|18.13|19.67|18.15|19.59|18.08|0
1698201000000|2023-10-25 02:30:00|19.61|18.11|19.61|18.11|19.61|18.11|19.54|18.04|0
1698201300000|2023-10-25 02:35:00|19.64|18.13|19.51|18.01|19.64|18.13|19.49|17.99|0
1698201600000|2023-10-25 02:40:00|19.5|18|19.54|18.04|19.54|18.04|19.44|17.94|0
1698201900000|2023-10-25 02:45:00|19.51|18.01|19.57|18.07|19.59|18.08|19.49|17.99|0
1698202200000|2023-10-25 02:50:00|19.59|18.08|19.54|18.03|19.61|18.1|19.53|18.02|0
1698202500000|2023-10-25 02:55:00|19.55|18.05|19.54|18.03|19.56|18.06|19.51|18.01|0
1698202800000|2023-10-25 03:00:00|19.56|18.06|19.59|18.08|19.64|18.13|19.54|18.03|0
1698203100000|2023-10-25 03:05:00|19.57|18.07|19.42|17.92|19.59|18.08|19.42|17.92|0
1698203400000|2023-10-25 03:10:00|19.39|17.89|19.27|17.77|19.42|17.92|19.25|17.75|0
1698203700000|2023-10-25 03:15:00|19.25|17.75|19.18|17.68|19.31|17.81|19.18|17.68|0
1698204000000|2023-10-25 03:20:00|19.2|17.7|19.18|17.68|19.25|17.75|19.16|17.66|0
1698204300000|2023-10-25 03:25:00|19.15|17.65|19.14|17.64|19.18|17.68|19.13|17.63|0
1698204600000|2023-10-25 03:30:00|19.15|17.65|19.27|17.77|19.27|17.77|19.14|17.64|0
1698204900000|2023-10-25 03:35:00|19.25|17.75|19.22|17.72|19.27|17.77|19.2|17.7|0
1698205200000|2023-10-25 03:40:00|19.2|17.7|19.15|17.65|19.22|17.72|19.15|17.65|0
1698205500000|2023-10-25 03:45:00|19.13|17.63|19.15|17.65|19.22|17.72|19.13|17.63|0
1698205800000|2023-10-25 03:50:00|19.16|17.66|19.1|17.6|19.18|17.68|19.08|17.58|0
1698206100000|2023-10-25 03:55:00|19.08|17.58|19.1|17.6|19.12|17.62|19.08|17.58|0
1698206400000|2023-10-25 04:00:00|19.13|17.63|19.1|17.6|19.17|17.67|19.09|17.59|0
1698206700000|2023-10-25 04:05:00|19.08|17.58|19.15|17.65|19.15|17.65|19.03|17.53|0
1698207000000|2023-10-25 04:10:00|19.13|17.63|19.16|17.66|19.17|17.67|19.13|17.63|0
1698207300000|2023-10-25 04:15:00|19.15|17.65|19.03|17.53|19.15|17.65|19.03|17.53|0
1698207600000|2023-10-25 04:20:00|19.06|17.56|19.1|17.6|19.11|17.61|19.02|17.52|0
1698207900000|2023-10-25 04:25:00|19.13|17.63|19.1|17.6|19.13|17.63|19.05|17.55|0
1698208200000|2023-10-25 04:30:00|19.12|17.62|19.03|17.53|19.15|17.65|19.01|17.51|0
1698208500000|2023-10-25 04:35:00|19.05|17.55|19.08|17.58|19.1|17.6|19.01|17.51|0
1698208800000|2023-10-25 04:40:00|19.05|17.55|19.13|17.63|19.15|17.65|19.03|17.53|0
1698209100000|2023-10-25 04:45:00|19.15|17.65|19.12|17.62|19.15|17.65|19.1|17.6|0
1698209400000|2023-10-25 04:50:00|19.15|17.65|19.15|17.65|19.17|17.67|19.12|17.62|0
1698209700000|2023-10-25 04:55:00|19.13|17.63|19.17|17.67|19.17|17.67|19.12|17.62|0
1698210000000|2023-10-25 05:00:00|19.16|17.66|19.12|17.62|19.2|17.7|19.12|17.62|0
1698210300000|2023-10-25 05:05:00|19.14|17.64|19.21|17.71|19.21|17.71|19.12|17.62|0
1698210600000|2023-10-25 05:10:00|19.24|17.74|19.19|17.69|19.24|17.74|19.17|17.67|0
1698210900000|2023-10-25 05:15:00|19.21|17.71|19.1|17.6|19.21|17.71|19.1|17.6|0
1698211200000|2023-10-25 05:20:00|19.12|17.62|19.01|17.51|19.12|17.62|19|17.5|0
1698211500000|2023-10-25 05:25:00|19.03|17.53|18.93|17.43|19.03|17.53|18.93|17.43|0
1698211800000|2023-10-25 05:30:00|18.91|17.41|18.84|17.34|18.91|17.41|18.77|17.27|0
1698212100000|2023-10-25 05:35:00|18.86|17.36|18.63|17.13|18.86|17.36|18.63|17.13|0
1698212400000|2023-10-25 05:40:00|18.65|17.15|18.68|17.18|18.75|17.25|18.52|17.02|0
1698212700000|2023-10-25 05:45:00|18.65|17.15|18.7|17.2|18.72|17.22|18.61|17.11|0
1698213000000|2023-10-25 05:50:00|18.72|17.22|18.65|17.15|18.79|17.29|18.63|17.13|0
1698213300000|2023-10-25 05:55:00|18.68|17.18|18.7|17.2|18.72|17.22|18.65|17.15|0
1698213600000|2023-10-25 06:00:00|18.67|17.17|18.74|17.24|18.77|17.27|18.65|17.15|0
1698213900000|2023-10-25 06:05:00|18.72|17.22|18.63|17.13|18.74|17.24|18.63|17.13|0
1698214200000|2023-10-25 06:10:00|18.65|17.15|18.54|17.04|18.67|17.17|18.47|16.97|0
1698214500000|2023-10-25 06:15:00|18.51|17.01|18.67|17.17|18.79|17.29|18.51|17.01|0
1698214800000|2023-10-25 06:20:00|18.68|17.18|18.88|17.38|18.9|17.4|18.67|17.17|0
1698215100000|2023-10-25 06:25:00|18.9|17.4|18.9|17.4|18.97|17.47|18.83|17.33|0
1698215400000|2023-10-25 06:30:00|18.93|17.43|18.83|17.33|18.93|17.43|18.81|17.31|0
1698215700000|2023-10-25 06:35:00|18.81|17.31|18.81|17.31|18.83|17.33|18.76|17.26|0
1698216000000|2023-10-25 06:40:00|18.82|17.32|18.79|17.29|18.83|17.33|18.69|17.19|0
1698216300000|2023-10-25 06:45:00|18.81|17.31|18.69|17.19|18.81|17.31|18.65|17.15|0
1698216600000|2023-10-25 06:50:00|18.72|17.22|18.67|17.17|18.72|17.22|18.61|17.11|0
1698216900000|2023-10-25 06:55:00|18.65|17.15|18.39|16.89|18.67|17.17|18.39|16.89|0
1698217200000|2023-10-25 07:00:00|18.37|16.87|18.5|17|18.52|17.02|17.77|16.27|0
1698217500000|2023-10-25 07:05:00|18.49|16.99|18.64|17.14|18.73|17.23|18.45|16.95|0
1698217800000|2023-10-25 07:10:00|18.66|17.16|18.45|16.95|18.71|17.21|18.43|16.93|0
1698218100000|2023-10-25 07:15:00|18.43|16.93|18.39|16.89|18.45|16.95|18.32|16.82|0
1698218400000|2023-10-25 07:20:00|18.36|16.86|18.05|16.55|18.41|16.91|18|16.5|0
1698218700000|2023-10-25 07:25:00|18.04|16.54|18.2|16.7|18.23|16.73|17.87|16.37|0
1698219000000|2023-10-25 07:30:00|18.18|16.68|18.16|16.66|18.23|16.73|18.09|16.59|0
1698219300000|2023-10-25 07:35:00|18.18|16.68|18.05|16.55|18.18|16.68|17.98|16.48|0
1698219600000|2023-10-25 07:40:00|18.04|16.54|18.07|16.57|18.25|16.75|18.02|16.52|0
1698219900000|2023-10-25 07:45:00|18.09|16.59|18.18|16.68|18.27|16.77|18|16.5|0
1698220200000|2023-10-25 07:50:00|18.16|16.66|18.22|16.72|18.25|16.75|18.09|16.59|0
1698220500000|2023-10-25 07:55:00|18.2|16.7|18.49|16.99|18.52|17.02|18.2|16.7|0
1698220800000|2023-10-25 08:00:00|18.47|16.97|18.31|16.81|18.65|17.15|18.29|16.79|0
1698221100000|2023-10-25 08:05:00|18.29|16.79|18.65|17.15|18.65|17.15|18.29|16.79|0
1698221400000|2023-10-25 08:10:00|18.68|17.18|18.61|17.11|18.77|17.27|18.54|17.04|0
1698221700000|2023-10-25 08:15:00|18.63|17.13|18.29|16.79|18.68|17.18|18.22|16.72|0
1698222000000|2023-10-25 08:20:00|18.27|16.77|18.61|17.11|18.61|17.11|18.2|16.7|0
1698222300000|2023-10-25 08:25:00|18.63|17.13|18.88|17.38|18.9|17.4|18.61|17.11|0
1698222600000|2023-10-25 08:30:00|18.9|17.4|18.93|17.43|18.97|17.47|18.81|17.31|0
1698222900000|2023-10-25 08:35:00|18.95|17.45|18.67|17.17|18.95|17.45|18.67|17.17|0
1698223200000|2023-10-25 08:40:00|18.65|17.15|19|17.5|19.02|17.52|18.56|17.06|0
1698223500000|2023-10-25 08:45:00|18.97|17.47|18.83|17.33|19.07|17.57|18.83|17.33|0
1698223800000|2023-10-25 08:50:00|18.81|17.31|18.65|17.15|18.83|17.33|18.58|17.08|0
1698224100000|2023-10-25 08:55:00|18.63|17.13|18.86|17.36|18.86|17.36|18.63|17.13|0
1698224400000|2023-10-25 09:00:00|18.83|17.33|18.53|17.03|18.83|17.33|18.53|17.03|0
1698224700000|2023-10-25 09:05:00|18.56|17.06|18.37|16.87|18.56|17.06|18.28|16.78|0
1698225000000|2023-10-25 09:10:00|18.4|16.9|18.42|16.92|18.46|16.96|18.33|16.83|0
1698225300000|2023-10-25 09:15:00|18.4|16.9|18.46|16.96|18.58|17.08|18.4|16.9|0
1698225600000|2023-10-25 09:20:00|18.44|16.94|18.74|17.24|18.78|17.28|18.44|16.94|0
1698225900000|2023-10-25 09:25:00|18.76|17.26|18.87|17.37|18.9|17.4|18.74|17.24|0
1698226200000|2023-10-25 09:30:00|18.9|17.4|18.94|17.44|18.99|17.49|18.85|17.35|0
1698226500000|2023-10-25 09:35:00|18.93|17.43|18.74|17.24|18.97|17.47|18.71|17.21|0
1698226800000|2023-10-25 09:40:00|18.71|17.21|18.55|17.05|18.71|17.21|18.52|17.02|0
1698227100000|2023-10-25 09:45:00|18.53|17.03|18.33|16.83|18.53|17.03|18.3|16.8|0
1698227400000|2023-10-25 09:50:00|18.31|16.81|18.73|17.23|18.73|17.23|18.31|16.81|0
1698227700000|2023-10-25 09:55:00|18.71|17.21|18.53|17.03|18.76|17.26|18.53|17.03|0
1698228000000|2023-10-25 10:00:00|18.55|17.05|18.64|17.14|18.72|17.22|18.48|16.98|0
1698228300000|2023-10-25 10:05:00|18.6|17.1|18.19|16.69|18.6|17.1|18.19|16.69|0
1698228600000|2023-10-25 10:10:00|18.2|16.7|18.32|16.82|18.35|16.85|18.09|16.59|0
1698228900000|2023-10-25 10:15:00|18.33|16.83|18.5|17|18.57|17.07|18.23|16.73|0
1698229200000|2023-10-25 10:20:00|18.48|16.98|18.59|17.09|18.62|17.12|18.46|16.96|0
1698229500000|2023-10-25 10:25:00|18.57|17.07|18.78|17.28|18.78|17.28|18.53|17.03|0
1698229800000|2023-10-25 10:30:00|18.75|17.25|18.85|17.35|18.85|17.35|18.71|17.21|0
1698230100000|2023-10-25 10:35:00|18.82|17.32|18.84|17.34|18.85|17.35|18.78|17.28|0
1698230400000|2023-10-25 10:40:00|18.82|17.32|18.96|17.46|18.96|17.46|18.78|17.28|0
1698230700000|2023-10-25 10:45:00|18.94|17.44|18.8|17.3|18.96|17.46|18.75|17.25|0
1698231000000|2023-10-25 10:50:00|18.82|17.32|18.84|17.34|18.91|17.41|18.77|17.27|0
1698231300000|2023-10-25 10:55:00|18.82|17.32|18.98|17.48|19|17.5|18.8|17.3|0
1698231600000|2023-10-25 11:00:00|18.96|17.46|19.05|17.55|19.1|17.6|18.91|17.41|0
1698231900000|2023-10-25 11:05:00|19.03|17.53|19.12|17.62|19.12|17.62|18.98|17.48|0
1698232200000|2023-10-25 11:10:00|19.1|17.6|19.17|17.67|19.19|17.69|19.1|17.6|0
1698232500000|2023-10-25 11:15:00|19.14|17.64|18.62|17.12|19.37|17.87|18.44|16.94|0
1698232800000|2023-10-25 11:20:00|18.64|17.14|18.85|17.35|18.89|17.39|18.64|17.14|0
1698233100000|2023-10-25 11:25:00|18.87|17.37|18.85|17.35|18.94|17.44|18.71|17.21|0
1698233400000|2023-10-25 11:30:00|18.82|17.32|18.96|17.46|18.98|17.48|18.78|17.28|0
1698233700000|2023-10-25 11:35:00|18.98|17.48|18.96|17.46|19.01|17.51|18.87|17.37|0
1698234000000|2023-10-25 11:40:00|18.94|17.44|18.8|17.3|18.96|17.46|18.75|17.25|0
1698234300000|2023-10-25 11:45:00|18.77|17.27|18.82|17.32|18.84|17.34|18.7|17.2|0
1698234600000|2023-10-25 11:50:00|18.8|17.3|18.7|17.2|18.81|17.31|18.66|17.16|0
1698234900000|2023-10-25 11:55:00|18.68|17.18|18.7|17.2|18.7|17.2|18.61|17.11|0
1698235200000|2023-10-25 12:00:00|18.73|17.23|18.93|17.43|18.96|17.46|18.73|17.23|0
1698235500000|2023-10-25 12:05:00|18.98|17.48|19.03|17.53|19.03|17.53|18.91|17.41|0
1698235800000|2023-10-25 12:10:00|19|17.5|19.19|17.69|19.19|17.69|18.96|17.46|0
1698236100000|2023-10-25 12:15:00|19.17|17.67|19.17|17.67|19.21|17.71|19|17.5|0
1698236400000|2023-10-25 12:20:00|19.18|17.68|19.19|17.69|19.24|17.74|19.1|17.6|0
1698236700000|2023-10-25 12:25:00|19.17|17.67|18.96|17.46|19.21|17.71|18.96|17.46|0
1698237000000|2023-10-25 12:30:00|18.98|17.48|18.93|17.43|19.15|17.65|18.86|17.36|0
1698237300000|2023-10-25 12:35:00|18.91|17.41|18.42|16.92|18.95|17.45|18.42|16.92|0
1698237600000|2023-10-25 12:40:00|18.44|16.94|18.22|16.72|18.49|16.99|18.17|16.67|0
1698237900000|2023-10-25 12:45:00|18.19|16.69|18.47|16.97|18.47|16.97|18.13|16.63|0
1698238200000|2023-10-25 12:50:00|18.49|16.99|18.33|16.83|18.54|17.04|18.31|16.81|0
1698238500000|2023-10-25 12:55:00|18.28|16.78|18.1|16.6|18.31|16.81|18.1|16.6|0
1698238800000|2023-10-25 13:00:00|18.06|16.56|18.15|16.65|18.26|16.76|18.06|16.56|0
1698239100000|2023-10-25 13:05:00|18.13|16.63|18.24|16.74|18.24|16.74|18.06|16.56|0
1698239400000|2023-10-25 13:10:00|18.19|16.69|18.21|16.71|18.4|16.9|18.17|16.67|0
1698239700000|2023-10-25 13:15:00|18.24|16.74|18.28|16.78|18.3|16.8|18.12|16.62|0
1698240000000|2023-10-25 13:20:00|18.3|16.8|18.2|16.7|18.33|16.83|18.19|16.69|0
1698240300000|2023-10-25 13:25:00|18.21|16.71|18.03|16.53|18.26|16.76|18.03|16.53|0
1698240600000|2023-10-25 13:30:00|18.06|16.56|18|16.5|18.13|16.63|17.14|15.64|0
1698240900000|2023-10-25 13:35:00|17.93|16.43|17.67|16.17|17.93|16.43|17.39|15.89|0
1698241200000|2023-10-25 13:40:00|17.65|16.15|17.11|15.61|17.69|16.19|17.09|15.59|0
1698241500000|2023-10-25 13:45:00|17.09|15.59|16.67|15.17|17.09|15.59|16.58|15.08|0
1698241800000|2023-10-25 13:50:00|16.65|15.15|17.03|15.53|17.24|15.74|16.43|14.93|0
1698242100000|2023-10-25 13:55:00|17.05|15.55|17.37|15.87|17.39|15.89|17.03|15.53|0
1698242400000|2023-10-25 14:00:00|17.31|15.81|16.74|15.24|17.31|15.81|16.53|15.03|0
1698242700000|2023-10-25 14:05:00|16.69|15.19|17.01|15.51|17.03|15.53|16.64|15.14|0
1698243000000|2023-10-25 14:10:00|17.03|15.53|16.8|15.3|17.08|15.58|16.62|15.12|0
1698243300000|2023-10-25 14:15:00|16.76|15.26|16.84|15.34|16.99|15.49|16.68|15.18|0
1698243600000|2023-10-25 14:20:00|16.82|15.32|16.95|15.45|17.03|15.53|16.7|15.2|0
1698243900000|2023-10-25 14:25:00|16.93|15.43|16.8|15.3|17.01|15.51|16.57|15.07|0
1698244200000|2023-10-25 14:30:00|16.74|15.24|17.12|15.62|17.33|15.83|16.68|15.18|0
1698244500000|2023-10-25 14:35:00|17.16|15.66|17.74|16.24|17.98|16.48|16.91|15.41|0
1698244800000|2023-10-25 14:40:00|17.76|16.26|17.55|16.05|17.83|16.33|17.23|15.73|0
1698245100000|2023-10-25 14:45:00|17.53|16.03|18.06|16.56|18.33|16.83|17.49|15.99|0
1698245400000|2023-10-25 14:50:00|18.08|16.58|17.53|16.03|18.08|16.58|17.51|16.01|0
1698245700000|2023-10-25 14:55:00|17.47|15.97|17.47|15.97|17.75|16.25|17.4|15.9|0
1698246000000|2023-10-25 15:00:00|17.49|15.99|17.98|16.48|18.6|17.1|17.44|15.94|0
1698246300000|2023-10-25 15:05:00|17.92|16.42|17.81|16.31|18.25|16.75|17.74|16.24|0
1698246600000|2023-10-25 15:10:00|17.87|16.37|18.05|16.55|18.07|16.57|17.61|16.11|0
1698246900000|2023-10-25 15:15:00|18.09|16.59|18.05|16.55|18.14|16.64|17.8|16.3|0
1698247200000|2023-10-25 15:20:00|18.03|16.53|17.35|15.85|18.08|16.58|17.3|15.8|0
1698247500000|2023-10-25 15:25:00|17.33|15.83|17.85|16.35|17.96|16.46|17.11|15.61|0
1698247800000|2023-10-25 15:30:00|17.83|16.33|17.29|15.79|17.96|16.46|17.18|15.68|0
1698248100000|2023-10-25 15:35:00|17.31|15.81|17.42|15.92|17.51|16.01|17.1|15.6|0
1698248400000|2023-10-25 15:40:00|17.38|15.88|17.2|15.7|17.51|16.01|16.8|15.3|0
1698248700000|2023-10-25 15:45:00|17.16|15.66|16.99|15.49|17.53|16.03|16.97|15.47|0
1698249000000|2023-10-25 15:50:00|16.95|15.45|16.86|15.36|17.03|15.53|16.65|15.15|0
1698249300000|2023-10-25 15:55:00|16.88|15.38|17.08|15.58|17.29|15.79|16.42|14.92|0
1698249600000|2023-10-25 16:00:00|17.1|15.6|16.93|15.43|17.1|15.6|16.85|15.35|0
1698249900000|2023-10-25 16:05:00|16.91|15.41|16.81|15.31|17.06|15.56|16.7|15.2|0
1698250200000|2023-10-25 16:10:00|16.83|15.33|16.98|15.48|17.02|15.52|16.43|14.93|0
1698250500000|2023-10-25 16:15:00|16.96|15.46|16.86|15.36|17.07|15.57|16.79|15.29|0
1698250800000|2023-10-25 16:20:00|16.81|15.31|17.19|15.69|17.25|15.75|16.79|15.29|0
1698251100000|2023-10-25 16:25:00|17.17|15.67|17.02|15.52|17.36|15.86|17.02|15.52|0
1698251400000|2023-10-25 16:30:00|16.98|15.48|17.27|15.77|17.51|16.01|16.96|15.46|0
1698251700000|2023-10-25 16:35:00|17.25|15.75|16.94|15.44|17.25|15.75|16.94|15.44|0
1698252000000|2023-10-25 16:40:00|16.9|15.4|16.82|15.32|16.98|15.48|16.42|14.92|0
1698252300000|2023-10-25 16:45:00|16.81|15.31|16.52|15.02|16.89|15.39|16.5|15|0
1698252600000|2023-10-25 16:50:00|16.5|15|16.48|14.98|16.54|15.04|16.34|14.84|0
1698252900000|2023-10-25 16:55:00|16.46|14.96|16.87|15.37|16.94|15.44|16.3|14.8|0
1698253200000|2023-10-25 17:00:00|16.83|15.33|16.4|14.9|17.06|15.56|16.34|14.84|0
1698253500000|2023-10-25 17:05:00|16.48|14.98|16.73|15.23|16.73|15.23|16.36|14.86|0
1698253800000|2023-10-25 17:10:00|16.71|15.21|16.85|15.35|16.89|15.39|16.52|15.02|0
1698254100000|2023-10-25 17:15:00|16.83|15.33|16.85|15.35|17|15.5|16.52|15.02|0
1698254400000|2023-10-25 17:20:00|16.83|15.33|16.73|15.23|16.93|15.43|16.48|14.98|0
1698254700000|2023-10-25 17:25:00|16.81|15.31|16.32|14.82|16.81|15.31|16.18|14.68|0
1698255000000|2023-10-25 17:30:00|16.3|14.8|16.03|14.53|16.3|14.8|15.84|14.34|0
1698255300000|2023-10-25 17:35:00|16.02|14.52|15.88|14.38|16.1|14.6|15.86|14.36|0
1698255600000|2023-10-25 17:40:00|15.86|14.36|16.73|15.23|16.82|15.32|15.86|14.36|0
1698255900000|2023-10-25 17:45:00|16.71|15.21|16.59|15.09|16.8|15.3|16.53|15.03|0
1698256200000|2023-10-25 17:50:00|16.57|15.07|16.75|15.25|16.75|15.25|16.51|15.01|0
1698256500000|2023-10-25 17:55:00|16.73|15.23|17.06|15.56|17.12|15.62|16.73|15.23|0
1698256800000|2023-10-25 18:00:00|17.08|15.58|17|15.5|17.27|15.77|16.94|15.44|0
1698257100000|2023-10-25 18:05:00|16.98|15.48|17.02|15.52|17.12|15.62|16.92|15.42|0
1698257400000|2023-10-25 18:10:00|17.06|15.56|17.35|15.85|17.44|15.94|16.81|15.31|0
1698257700000|2023-10-25 18:15:00|17.4|15.9|17.33|15.83|17.52|16.02|17.23|15.73|0
1698258000000|2023-10-25 18:20:00|17.29|15.79|16|14.5|17.57|16.07|15.92|14.42|0
1698258300000|2023-10-25 18:25:00|15.98|14.48|15.74|14.24|16.1|14.6|15.7|14.2|0
1698258600000|2023-10-25 18:30:00|15.72|14.22|15.68|14.18|15.98|14.48|15.66|14.16|0
1698258900000|2023-10-25 18:35:00|15.72|14.22|15.52|14.02|15.76|14.26|15.45|13.95|0
1698259200000|2023-10-25 18:40:00|15.5|14|15.39|13.89|15.58|14.08|15.35|13.85|0
1698259500000|2023-10-25 18:45:00|15.35|13.85|15.31|13.81|15.56|14.06|15.25|13.75|0
1698259800000|2023-10-25 18:50:00|15.3|13.8|15.72|14.22|15.78|14.28|15.27|13.77|0
1698260100000|2023-10-25 18:55:00|15.74|14.24|15.7|14.2|15.98|14.48|15.62|14.12|0
1698260400000|2023-10-25 19:00:00|15.72|14.22|15.5|14|15.82|14.32|15.42|13.92|0
1698260700000|2023-10-25 19:05:00|15.48|13.98|15.56|14.06|15.6|14.1|15.35|13.85|0
1698261000000|2023-10-25 19:10:00|15.58|14.08|15.39|13.89|15.68|14.18|15.39|13.89|0
1698261300000|2023-10-25 19:15:00|15.4|13.9|15.6|14.1|15.72|14.22|15.4|13.9|0
1698261600000|2023-10-25 19:20:00|15.58|14.08|15.95|14.45|15.95|14.45|15.56|14.06|0
1698261900000|2023-10-25 19:25:00|15.93|14.43|15.87|14.37|16.05|14.55|15.64|14.14|0
1698262200000|2023-10-25 19:30:00|15.89|14.39|16.05|14.55|16.29|14.79|15.81|14.31|0
1698262500000|2023-10-25 19:35:00|16.07|14.57|15.99|14.49|16.21|14.71|15.93|14.43|0
1698262800000|2023-10-25 19:40:00|16.03|14.53|15.62|14.12|16.03|14.53|15.6|14.1|0
1698263100000|2023-10-25 19:45:00|15.63|14.13|15.89|14.39|15.95|14.45|15.58|14.08|0
1698263400000|2023-10-25 19:50:00|15.91|14.41|15.59|14.09|16.03|14.53|15.58|14.08|0
1698263700000|2023-10-25 19:55:00|15.61|14.11|15.67|14.17|15.69|14.19|15.5|14|0
1698264000000|2023-10-25 20:00:00|15.73|14.23|15.99|14.49|16.01|14.51|15.69|14.19|0
1698264300000|2023-10-25 20:05:00|15.98|14.48|16.01|14.51|16.07|14.57|15.61|14.11|0
1698264600000|2023-10-25 20:10:00|16|14.5|16.07|14.57|16.23|14.73|15.99|14.49|0
1698264900000|2023-10-25 20:15:00|16.16|14.56|16.34|14.74|16.74|15.14|15.83|14.23|0
1698265200000|2023-10-25 20:20:00|16.4|14.8|16.33|14.73|16.4|14.8|16.18|14.58|0
1698265500000|2023-10-25 20:25:00|16.34|14.74|16.22|14.62|16.42|14.82|16.12|14.52|0
1698265800000|2023-10-25 20:30:00|16.2|14.6|15.88|14.28|16.24|14.64|15.82|14.22|0
1698266100000|2023-10-25 20:35:00|15.94|14.34|15.96|14.36|16.08|14.48|15.88|14.28|0
1698266400000|2023-10-25 20:40:00|15.97|14.37|15.94|14.34|16.02|14.42|15.86|14.26|0
1698266700000|2023-10-25 20:45:00|15.92|14.32|16.01|14.41|16.05|14.45|15.92|14.32|0
1698267000000|2023-10-25 20:50:00|16.02|14.42|15.91|14.31|16.05|14.45|15.89|14.29|0
1698267300000|2023-10-25 20:55:00|15.93|14.33|15.77|14.17|15.95|14.35|15.73|14.13|0
1698267600000|2023-10-25 21:00:00|15.75|14.15|15.78|14.18|15.78|14.18|15.69|14.09|0
1698267900000|2023-10-25 21:05:00|15.75|14.15|15.68|14.08|15.79|14.19|15.61|14.01|0
1698268200000|2023-10-25 21:10:00|15.69|14.09|15.63|14.03|15.69|14.09|15.61|14.01|0
1698268500000|2023-10-25 21:15:00|15.62|14.02|15.67|14.07|15.7|14.1|15.58|13.98|0
1698269100000|2023-10-25 21:25:00|15.66|14.06|15.68|14.08|15.69|14.09|15.66|14.06|0
1698269400000|2023-10-25 21:30:00|15.69|14.09|15.74|14.14|15.8|14.2|15.69|14.09|0
1698269700000|2023-10-25 21:35:00|15.73|14.13|15.73|14.13|15.73|14.13|15.73|14.13|0
1698270000000|2023-10-25 21:40:00|15.72|14.12|15.74|14.14|15.74|14.14|15.72|14.12|0
1698270300000|2023-10-25 21:45:00|15.73|14.13|15.68|14.08|15.75|14.15|15.68|14.08|0
1698270600000|2023-10-25 21:50:00|15.66|14.06|15.51|13.91|15.67|14.07|15.49|13.89|0
1698270900000|2023-10-25 21:55:00|15.52|13.92|15.45|13.85|15.56|13.96|15.44|13.84|0
1698271200000|2023-10-25 22:00:00|15.01|13.41|14.65|13.05|15.25|13.65|14.57|12.97|0
1698271500000|2023-10-25 22:05:00|14.7|13.1|14.59|12.99|14.75|13.15|14.48|12.88|0
1698271800000|2023-10-25 22:10:00|14.61|13.01|14.48|12.88|14.65|13.05|14.32|12.72|0
1698272100000|2023-10-25 22:15:00|14.46|12.86|14.37|12.77|14.46|12.86|14.24|12.64|0
1698272400000|2023-10-25 22:20:00|14.39|12.79|14.44|12.84|14.59|12.99|14.35|12.75|0
1698272700000|2023-10-25 22:25:00|14.43|12.83|14.55|12.95|14.55|12.95|14.32|12.72|0
1698273000000|2023-10-25 22:30:00|14.53|12.93|14.66|13.06|14.66|13.06|14.52|12.92|0
1698273300000|2023-10-25 22:35:00|14.65|13.05|14.59|12.99|14.66|13.06|14.48|12.88|0
1698273600000|2023-10-25 22:40:00|14.6|13|14.62|13.02|14.7|13.1|14.59|12.99|0
1698273900000|2023-10-25 22:45:00|14.61|13.01|14.5|12.9|14.64|13.04|14.48|12.88|0
1698274200000|2023-10-25 22:50:00|14.51|12.91|14.48|12.88|14.53|12.93|14.44|12.84|0
1698274500000|2023-10-25 22:55:00|14.5|12.9|14.53|12.93|14.57|12.97|14.49|12.89|0
1698274800000|2023-10-25 23:00:00|14.51|12.91|14.53|12.93|14.56|12.96|14.48|12.88|0
1698275100000|2023-10-25 23:05:00|14.51|12.91|14.57|12.97|14.57|12.97|14.46|12.86|0
1698275400000|2023-10-25 23:10:00|14.59|12.99|14.38|12.78|14.59|12.99|14.38|12.78|0
1698275700000|2023-10-25 23:15:00|14.4|12.8|14.35|12.75|14.44|12.84|14.33|12.73|0
1698276000000|2023-10-25 23:20:00|14.33|12.73|14.01|12.41|14.33|12.73|13.94|12.34|0
1698276300000|2023-10-25 23:25:00|14.02|12.42|14.15|12.55|14.16|12.56|14.02|12.42|0
1698276600000|2023-10-25 23:30:00|14.13|12.53|14.24|12.64|14.24|12.64|14.13|12.53|0
1698276900000|2023-10-25 23:35:00|14.22|12.62|14.22|12.62|14.31|12.71|14.18|12.58|0
1698277200000|2023-10-25 23:40:00|14.24|12.64|14.31|12.71|14.31|12.71|14.18|12.58|0
1698277500000|2023-10-25 23:45:00|14.29|12.69|14.24|12.64|14.33|12.73|14.23|12.63|0
1698277800000|2023-10-25 23:50:00|14.25|12.65|14.27|12.67|14.29|12.69|14.25|12.65|0
1698278100000|2023-10-25 23:55:00|14.25|12.65|14.29|12.69|14.29|12.69|14.24|12.64|0
1698278400000|2023-10-26 00:00:00|14.31|12.71|14.38|12.78|14.38|12.78|14.29|12.69|0
1698278700000|2023-10-26 00:05:00|14.4|12.8|14.56|12.96|14.64|13.04|14.37|12.77|0
1698279000000|2023-10-26 00:10:00|14.54|12.94|14.38|12.78|14.54|12.94|14.38|12.78|0
1698279300000|2023-10-26 00:15:00|14.36|12.76|14.27|12.67|14.42|12.82|14.27|12.67|0
1698279600000|2023-10-26 00:20:00|14.29|12.69|14.29|12.69|14.32|12.72|14.27|12.67|0
1698279900000|2023-10-26 00:25:00|14.31|12.71|14.4|12.8|14.4|12.8|14.29|12.69|0
1698280200000|2023-10-26 00:30:00|14.35|12.85|14.16|12.66|14.35|12.85|14.09|12.59|0
1698280500000|2023-10-26 00:35:00|14.18|12.68|14.24|12.74|14.31|12.81|14.11|12.61|0
1698280800000|2023-10-26 00:40:00|14.25|12.75|14.13|12.63|14.25|12.75|14.11|12.61|0
1698281100000|2023-10-26 00:45:00|14.15|12.65|13.88|12.38|14.15|12.65|13.88|12.38|0
1698281400000|2023-10-26 00:50:00|13.87|12.37|13.83|12.33|13.95|12.45|13.81|12.31|0
1698281700000|2023-10-26 00:55:00|13.84|12.34|13.82|12.32|13.88|12.38|13.75|12.25|0
1698282000000|2023-10-26 01:00:00|13.81|12.31|14.46|12.96|14.49|12.99|13.81|12.31|0
1698282300000|2023-10-26 01:05:00|14.44|12.94|14.48|12.98|14.57|13.07|14.42|12.92|0
1698282600000|2023-10-26 01:10:00|14.49|12.99|14.4|12.9|14.49|12.99|14.38|12.88|0
1698282900000|2023-10-26 01:15:00|14.38|12.88|14.51|13.01|14.55|13.05|14.38|12.88|0
1698283200000|2023-10-26 01:20:00|14.49|12.99|14.42|12.92|14.53|13.03|14.35|12.85|0
1698283500000|2023-10-26 01:25:00|14.44|12.94|14.35|12.85|14.44|12.94|14.29|12.79|0
1698283800000|2023-10-26 01:30:00|14.33|12.83|14.4|12.9|14.42|12.92|14.31|12.81|0
1698284100000|2023-10-26 01:35:00|14.41|12.91|14.45|12.95|14.53|13.03|14.4|12.9|0
1698284400000|2023-10-26 01:40:00|14.47|12.97|14.6|13.1|14.64|13.14|14.47|12.97|0
1698284700000|2023-10-26 01:45:00|14.56|13.06|14.53|13.03|14.6|13.1|14.53|13.03|0
1698285000000|2023-10-26 01:50:00|14.54|13.04|14.31|12.81|14.54|13.04|14.31|12.81|0
1698285300000|2023-10-26 01:55:00|14.33|12.83|14.34|12.84|14.36|12.86|14.18|12.68|0
1698285600000|2023-10-26 02:00:00|14.33|12.83|14.29|12.79|14.42|12.92|14.27|12.77|0
1698285900000|2023-10-26 02:05:00|14.27|12.77|14.24|12.74|14.31|12.81|14.2|12.7|0
1698286200000|2023-10-26 02:10:00|14.25|12.75|14.22|12.72|14.31|12.81|14.17|12.67|0
1698286500000|2023-10-26 02:15:00|14.2|12.7|14.16|12.66|14.27|12.77|14.16|12.66|0
1698286800000|2023-10-26 02:20:00|14.09|12.59|13.93|12.43|14.13|12.63|13.93|12.43|0
1698287100000|2023-10-26 02:25:00|13.95|12.45|13.95|12.45|13.98|12.48|13.9|12.4|0
1698287400000|2023-10-26 02:30:00|13.93|12.43|14.04|12.54|14.05|12.55|13.93|12.43|0
1698287700000|2023-10-26 02:35:00|14.05|12.55|14.07|12.57|14.09|12.59|14.04|12.54|0
1698288000000|2023-10-26 02:40:00|14.09|12.59|14.13|12.63|14.16|12.66|14.07|12.57|0
1698288300000|2023-10-26 02:45:00|14.11|12.61|14.11|12.61|14.2|12.7|14.09|12.59|0
1698288600000|2023-10-26 02:50:00|14.12|12.62|14.09|12.59|14.18|12.68|14.07|12.57|0
1698288900000|2023-10-26 02:55:00|14.12|12.62|14.05|12.55|14.14|12.64|14.04|12.54|0
1698289200000|2023-10-26 03:00:00|14.07|12.57|14.09|12.59|14.12|12.62|14.05|12.55|0
1698289500000|2023-10-26 03:05:00|14.11|12.61|14.16|12.66|14.18|12.68|14.09|12.59|0
1698289800000|2023-10-26 03:10:00|14.14|12.64|14.1|12.6|14.18|12.68|14.09|12.59|0
1698290100000|2023-10-26 03:15:00|14.12|12.62|14.14|12.64|14.14|12.64|14.1|12.6|0
1698290400000|2023-10-26 03:20:00|14.12|12.62|14.1|12.6|14.14|12.64|14.09|12.59|0
1698290700000|2023-10-26 03:25:00|14.09|12.59|14.12|12.62|14.14|12.64|14.09|12.59|0
1698291000000|2023-10-26 03:30:00|14.14|12.64|14.25|12.75|14.25|12.75|14.1|12.6|0
1698291300000|2023-10-26 03:35:00|14.26|12.76|14.34|12.84|14.34|12.84|14.23|12.73|0
1698291600000|2023-10-26 03:40:00|14.35|12.85|14.28|12.78|14.37|12.87|14.26|12.76|0
1698291900000|2023-10-26 03:45:00|14.3|12.8|14.28|12.78|14.3|12.8|14.26|12.76|0
1698292200000|2023-10-26 03:50:00|14.3|12.8|14.24|12.74|14.33|12.83|14.24|12.74|0
1698292500000|2023-10-26 03:55:00|14.26|12.76|14.21|12.71|14.26|12.76|14.19|12.69|0
1698292800000|2023-10-26 04:00:00|14.23|12.73|14.21|12.71|14.26|12.76|14.19|12.69|0
1698293100000|2023-10-26 04:05:00|14.23|12.73|14.15|12.65|14.23|12.73|14.15|12.65|0
1698293400000|2023-10-26 04:10:00|14.17|12.67|14.15|12.65|14.19|12.69|14.15|12.65|0
1698293700000|2023-10-26 04:15:00|14.17|12.67|14.1|12.6|14.17|12.67|14.06|12.56|0
1698294000000|2023-10-26 04:20:00|14.12|12.62|13.97|12.47|14.13|12.63|13.97|12.47|0
1698294300000|2023-10-26 04:25:00|13.96|12.46|14.03|12.53|14.03|12.53|13.96|12.46|0
1698294600000|2023-10-26 04:30:00|14.04|12.54|14.1|12.6|14.19|12.69|14.04|12.54|0
1698294900000|2023-10-26 04:35:00|14.08|12.58|14.06|12.56|14.08|12.58|14.03|12.53|0
1698295200000|2023-10-26 04:40:00|14.04|12.54|14.06|12.56|14.06|12.56|14.03|12.53|0
1698295500000|2023-10-26 04:45:00|14.04|12.54|14.06|12.56|14.06|12.56|14.01|12.51|0
1698295800000|2023-10-26 04:50:00|14.04|12.54|14.13|12.63|14.13|12.63|14.04|12.54|0
1698296100000|2023-10-26 04:55:00|14.11|12.61|14.08|12.58|14.13|12.63|14.06|12.56|0
1698296400000|2023-10-26 05:00:00|14.1|12.6|14.1|12.6|14.11|12.61|14.06|12.56|0
1698296700000|2023-10-26 05:05:00|14.11|12.61|14.2|12.7|14.33|12.83|14.11|12.61|0
1698297000000|2023-10-26 05:10:00|14.22|12.72|14.11|12.61|14.26|12.76|14.11|12.61|0
1698297300000|2023-10-26 05:15:00|14.13|12.63|14.17|12.67|14.17|12.67|14.09|12.59|0
1698297600000|2023-10-26 05:20:00|14.18|12.68|14.06|12.56|14.18|12.68|14.06|12.56|0
1698297900000|2023-10-26 05:25:00|14.04|12.54|14.04|12.54|14.06|12.56|14|12.5|0
1698298200000|2023-10-26 05:30:00|14.06|12.56|13.99|12.49|14.06|12.56|13.97|12.47|0
1698298500000|2023-10-26 05:35:00|13.97|12.47|14.09|12.59|14.13|12.63|13.97|12.47|0
1698298800000|2023-10-26 05:40:00|14.07|12.57|14.04|12.54|14.09|12.59|14.04|12.54|0
1698299100000|2023-10-26 05:45:00|14.06|12.56|14.16|12.66|14.2|12.7|14.06|12.56|0
1698299400000|2023-10-26 05:50:00|14.18|12.68|14.18|12.68|14.25|12.75|14.16|12.66|0
1698299700000|2023-10-26 05:55:00|14.2|12.7|14|12.5|14.2|12.7|13.98|12.48|0
1698300000000|2023-10-26 06:00:00|14.02|12.52|13.91|12.41|14.05|12.55|13.83|12.33|0
1698300300000|2023-10-26 06:05:00|13.93|12.43|13.91|12.41|13.95|12.45|13.86|12.36|0
1698300600000|2023-10-26 06:10:00|13.93|12.43|14.12|12.62|14.14|12.64|13.93|12.43|0
1698300900000|2023-10-26 06:15:00|14.14|12.64|14.14|12.64|14.21|12.71|14.09|12.59|0
1698301200000|2023-10-26 06:20:00|14.15|12.65|14.25|12.75|14.25|12.75|14.15|12.65|0
1698301500000|2023-10-26 06:25:00|14.24|12.74|14.23|12.73|14.3|12.8|14.21|12.71|0
1698301800000|2023-10-26 06:30:00|14.21|12.71|14.16|12.66|14.27|12.77|14.16|12.66|0
1698302100000|2023-10-26 06:35:00|14.18|12.68|14.1|12.6|14.19|12.69|14.07|12.57|0
1698302400000|2023-10-26 06:40:00|14.12|12.62|14.09|12.59|14.16|12.66|14.07|12.57|0
1698302700000|2023-10-26 06:45:00|14.1|12.6|14.18|12.68|14.23|12.73|14.07|12.57|0
1698303000000|2023-10-26 06:50:00|14.19|12.69|14.01|12.51|14.21|12.71|14.01|12.51|0
1698303300000|2023-10-26 06:55:00|14.03|12.53|14.05|12.55|14.1|12.6|14|12.5|0
1698303600000|2023-10-26 07:00:00|13.98|12.48|13.7|12.2|13.98|12.48|13.61|12.11|0
1698303900000|2023-10-26 07:05:00|13.72|12.22|13.66|12.16|13.77|12.27|13.65|12.15|0
1698304200000|2023-10-26 07:10:00|13.65|12.15|13.65|12.15|13.78|12.28|13.53|12.03|0
1698304500000|2023-10-26 07:15:00|13.63|12.13|13.68|12.18|13.84|12.34|13.63|12.13|0
1698304800000|2023-10-26 07:20:00|13.66|12.16|13.61|12.11|13.82|12.32|13.58|12.08|0
1698305100000|2023-10-26 07:25:00|13.63|12.13|13.54|12.04|13.71|12.21|13.51|12.01|0
1698305400000|2023-10-26 07:30:00|13.52|12.02|13.49|11.99|13.56|12.06|13.37|11.87|0
1698305700000|2023-10-26 07:35:00|13.47|11.97|13.66|12.16|13.68|12.18|13.45|11.95|0
1698306000000|2023-10-26 07:40:00|13.64|12.14|13.89|12.39|13.89|12.39|13.64|12.14|0
1698306300000|2023-10-26 07:45:00|13.87|12.37|14.16|12.66|14.17|12.67|13.85|12.35|0
1698306600000|2023-10-26 07:50:00|14.17|12.67|13.99|12.49|14.22|12.72|13.97|12.47|0
1698306900000|2023-10-26 07:55:00|14.01|12.51|13.99|12.49|14.15|12.65|13.96|12.46|0
1698307200000|2023-10-26 08:00:00|13.97|12.47|14.2|12.7|14.24|12.74|13.89|12.39|0
1698307500000|2023-10-26 08:05:00|14.19|12.69|14.75|13.25|14.75|13.25|14.06|12.56|0
1698307800000|2023-10-26 08:10:00|14.73|13.23|14.75|13.25|14.81|13.31|14.62|13.12|0
1698308100000|2023-10-26 08:15:00|14.76|13.26|14.74|13.24|14.76|13.26|14.62|13.12|0
1698308400000|2023-10-26 08:20:00|14.73|13.23|14.49|12.99|14.73|13.23|14.44|12.94|0
1698308700000|2023-10-26 08:25:00|14.5|13|14.36|12.86|14.55|13.05|14.35|12.85|0
1698309000000|2023-10-26 08:30:00|14.37|12.87|14.64|13.14|14.66|13.16|14.37|12.87|0
1698309300000|2023-10-26 08:35:00|14.62|13.12|14.51|13.01|14.67|13.17|14.49|12.99|0
1698309600000|2023-10-26 08:40:00|14.49|12.99|14.47|12.97|14.56|13.06|14.36|12.86|0
1698309900000|2023-10-26 08:45:00|14.45|12.95|14.53|13.03|14.53|13.03|14.38|12.88|0
1698310200000|2023-10-26 08:50:00|14.55|13.05|14.47|12.97|14.56|13.06|14.4|12.9|0
1698310500000|2023-10-26 08:55:00|14.49|12.99|14.53|13.03|14.58|13.08|14.44|12.94|0
1698310800000|2023-10-26 09:00:00|14.54|13.04|14.67|13.17|14.69|13.19|14.44|12.94|0
1698311100000|2023-10-26 09:05:00|14.69|13.19|14.74|13.24|14.78|13.28|14.65|13.15|0
1698311400000|2023-10-26 09:10:00|14.76|13.26|14.49|12.99|14.82|13.32|14.49|12.99|0
1698311700000|2023-10-26 09:15:00|14.47|12.97|14.42|12.92|14.47|12.97|14.29|12.79|0
1698312000000|2023-10-26 09:20:00|14.43|12.93|14.82|13.32|14.84|13.34|14.4|12.9|0
1698312300000|2023-10-26 09:25:00|14.8|13.3|14.95|13.45|15.02|13.52|14.78|13.28|0
1698312600000|2023-10-26 09:30:00|14.93|13.43|14.87|13.37|15.02|13.52|14.87|13.37|0
1698312900000|2023-10-26 09:35:00|14.89|13.39|15|13.5|15.02|13.52|14.87|13.37|0
1698313200000|2023-10-26 09:40:00|14.98|13.48|14.91|13.41|14.98|13.48|14.91|13.41|0
1698313500000|2023-10-26 09:45:00|14.93|13.43|14.96|13.46|15|13.5|14.87|13.37|0
1698313800000|2023-10-26 09:50:00|14.98|13.48|14.78|13.28|14.98|13.48|14.76|13.26|0
1698314100000|2023-10-26 09:55:00|14.76|13.26|14.67|13.17|14.76|13.26|14.58|13.08|0
1698314400000|2023-10-26 10:00:00|14.68|13.18|14.5|13|14.69|13.19|14.41|12.91|0
1698314700000|2023-10-26 10:05:00|14.48|12.98|14.63|13.13|14.63|13.13|14.43|12.93|0
1698315000000|2023-10-26 10:10:00|14.62|13.12|14.79|13.29|14.79|13.29|14.61|13.11|0
1698315300000|2023-10-26 10:15:00|14.78|13.28|14.92|13.42|14.92|13.42|14.76|13.26|0
1698315600000|2023-10-26 10:20:00|14.9|13.4|14.9|13.4|15|13.5|14.85|13.35|0
1698315900000|2023-10-26 10:25:00|14.89|13.39|14.89|13.39|14.98|13.48|14.87|13.37|0
1698316200000|2023-10-26 10:30:00|14.9|13.4|14.87|13.37|15.03|13.53|14.85|13.35|0
1698316500000|2023-10-26 10:35:00|14.85|13.35|14.68|13.18|14.88|13.38|14.64|13.14|0
1698316800000|2023-10-26 10:40:00|14.66|13.16|14.61|13.11|14.68|13.18|14.52|13.02|0
1698317100000|2023-10-26 10:45:00|14.57|13.07|14.59|13.09|14.64|13.14|14.55|13.05|0
1698317400000|2023-10-26 10:50:00|14.61|13.11|14.44|12.94|14.63|13.13|14.39|12.89|0
1698317700000|2023-10-26 10:55:00|14.43|12.93|14.38|12.88|14.48|12.98|14.33|12.83|0
1698318000000|2023-10-26 11:00:00|14.37|12.87|14.67|13.17|15.4|13.9|13.5|12|0
1698318300000|2023-10-26 11:05:00|14.65|13.15|14.69|13.19|14.69|13.19|14.54|13.04|0
1698318600000|2023-10-26 11:10:00|14.67|13.17|14.56|13.06|14.71|13.21|14.53|13.03|0
1698318900000|2023-10-26 11:15:00|14.54|13.04|14.62|13.12|14.63|13.13|14.45|12.95|0
1698319200000|2023-10-26 11:20:00|14.63|13.13|14.58|13.08|14.73|13.23|14.52|13.02|0
1698319500000|2023-10-26 11:25:00|14.57|13.07|14.6|13.1|14.63|13.13|14.45|12.95|0
1698319800000|2023-10-26 11:30:00|14.58|13.08|14.38|12.88|14.61|13.11|14.38|12.88|0
1698320100000|2023-10-26 11:35:00|14.4|12.9|14.58|13.08|14.61|13.11|14.34|12.84|0
1698320400000|2023-10-26 11:40:00|14.6|13.1|14.74|13.24|14.76|13.26|14.56|13.06|0
1698320700000|2023-10-26 11:45:00|14.76|13.26|14.83|13.33|14.89|13.39|14.76|13.26|0
1698321000000|2023-10-26 11:50:00|14.81|13.31|14.85|13.35|14.85|13.35|14.7|13.2|0
1698321300000|2023-10-26 11:55:00|14.83|13.33|14.87|13.37|14.94|13.44|14.81|13.31|0
1698321600000|2023-10-26 12:00:00|14.85|13.35|14.89|13.39|14.94|13.44|14.72|13.22|0
1698321900000|2023-10-26 12:05:00|14.93|13.43|14.92|13.42|14.93|13.43|14.78|13.28|0
1698322200000|2023-10-26 12:10:00|14.94|13.44|14.85|13.35|14.94|13.44|14.78|13.28|0
1698322500000|2023-10-26 12:15:00|14.86|13.36|15.15|13.65|15.2|13.7|14.79|13.29|0
1698322800000|2023-10-26 12:20:00|15.13|13.63|14.09|12.59|15.29|13.79|14.01|12.51|0
1698323100000|2023-10-26 12:25:00|14.06|12.56|14.13|12.63|14.26|12.76|13.99|12.49|0
1698323400000|2023-10-26 12:30:00|14.12|12.62|14.82|13.32|14.99|13.49|13.75|12.25|0
1698323700000|2023-10-26 12:35:00|14.84|13.34|14.79|13.29|14.99|13.49|14.69|13.19|0
1698324000000|2023-10-26 12:40:00|14.81|13.31|14.97|13.47|15.07|13.57|14.78|13.28|0
1698324300000|2023-10-26 12:45:00|14.98|13.48|14.43|12.93|15.07|13.57|14.32|12.82|0
1698324600000|2023-10-26 12:50:00|14.41|12.91|14.85|13.35|14.89|13.39|14.41|12.91|0
1698324900000|2023-10-26 12:55:00|14.8|13.3|14.78|13.28|14.87|13.37|14.63|13.13|0
1698325200000|2023-10-26 13:00:00|14.8|13.3|14.89|13.39|14.91|13.41|14.69|13.19|0
1698325500000|2023-10-26 13:05:00|14.91|13.41|14.78|13.28|15.17|13.67|14.67|13.17|0
1698325800000|2023-10-26 13:10:00|14.8|13.3|14.97|13.47|14.99|13.49|14.67|13.17|0
1698326100000|2023-10-26 13:15:00|14.96|13.46|14.91|13.41|15.04|13.54|14.81|13.31|0
1698326400000|2023-10-26 13:20:00|14.93|13.43|14.72|13.22|14.94|13.44|14.65|13.15|0
1698326700000|2023-10-26 13:25:00|14.68|13.18|14.63|13.13|14.91|13.41|14.63|13.13|0
1698327000000|2023-10-26 13:30:00|14.68|13.18|15.06|13.56|15.27|13.77|14.41|12.91|0
1698327300000|2023-10-26 13:35:00|15.02|13.52|14.02|12.52|15.15|13.65|14.02|12.52|0
1698327600000|2023-10-26 13:40:00|14.04|12.54|14.7|13.2|14.96|13.46|14.04|12.54|0
1698327900000|2023-10-26 13:45:00|14.72|13.22|14.09|12.59|14.88|13.38|13.99|12.49|0
1698328200000|2023-10-26 13:50:00|14.13|12.63|14.06|12.56|14.17|12.67|13.77|12.27|0
1698328500000|2023-10-26 13:55:00|14.08|12.58|13.63|12.13|14.15|12.65|13.58|12.08|0
1698328800000|2023-10-26 14:00:00|13.58|12.08|13.34|11.84|13.62|12.12|13.09|11.59|0
1698329100000|2023-10-26 14:05:00|13.32|11.82|13.19|11.69|13.58|12.08|13.19|11.69|0
1698329400000|2023-10-26 14:10:00|13.26|11.76|13.31|11.81|13.53|12.03|13.19|11.69|0
1698329700000|2023-10-26 14:15:00|13.29|11.79|13.17|11.67|13.5|12|13.01|11.51|0
1698330000000|2023-10-26 14:20:00|13.26|11.76|13.05|11.55|13.5|12|13.04|11.54|0
1698330300000|2023-10-26 14:25:00|13.09|11.59|13.67|12.17|13.93|12.43|13.09|11.59|0
1698330600000|2023-10-26 14:30:00|13.7|12.2|13.27|11.77|13.79|12.29|13.17|11.67|0
1698330900000|2023-10-26 14:35:00|13.29|11.79|13.17|11.67|13.34|11.84|12.97|11.47|0
1698331200000|2023-10-26 14:40:00|13.15|11.65|13.75|12.25|13.75|12.25|13.15|11.65|0
1698331500000|2023-10-26 14:45:00|13.74|12.24|14.12|12.62|14.24|12.74|13.7|12.2|0
1698331800000|2023-10-26 14:50:00|14.1|12.6|14.6|13.1|14.8|13.3|14.07|12.57|0
1698332100000|2023-10-26 14:55:00|14.58|13.08|14.45|12.95|14.67|13.17|14.33|12.83|0
1698332400000|2023-10-26 15:00:00|14.47|12.97|13.98|12.48|14.6|13.1|13.98|12.48|0
1698332700000|2023-10-26 15:05:00|14|12.5|14.01|12.51|14.05|12.55|13.49|11.99|0
1698333000000|2023-10-26 15:10:00|14.06|12.56|13.5|12|14.2|12.7|13.4|11.9|0
1698333300000|2023-10-26 15:15:00|13.46|11.96|13.53|12.03|13.67|12.17|13.23|11.73|0
1698333600000|2023-10-26 15:20:00|13.52|12.02|13.34|11.84|13.58|12.08|13.14|11.64|0
1698333900000|2023-10-26 15:25:00|13.4|11.9|13.31|11.81|13.53|12.03|13.19|11.69|0
1698334200000|2023-10-26 15:30:00|13.33|11.83|13.46|11.96|13.53|12.03|13.29|11.79|0
1698334500000|2023-10-26 15:35:00|13.43|11.93|13.48|11.98|13.62|12.12|13.34|11.84|0
1698334800000|2023-10-26 15:40:00|13.45|11.95|13.09|11.59|13.51|12.01|13.04|11.54|0
1698335100000|2023-10-26 15:45:00|13.11|11.61|13.39|11.89|13.5|12|13.11|11.61|0
1698335400000|2023-10-26 15:50:00|13.38|11.88|13.39|11.89|13.51|12.01|13.31|11.81|0
1698335700000|2023-10-26 15:55:00|13.41|11.91|13.39|11.89|13.67|12.17|13.36|11.86|0
1698336000000|2023-10-26 16:00:00|13.38|11.88|13.04|11.54|13.38|11.88|13.04|11.54|0
1698336300000|2023-10-26 16:05:00|13.05|11.55|13.02|11.52|13.07|11.57|12.38|10.88|0
1698336600000|2023-10-26 16:10:00|13|11.5|13.07|11.57|13.1|11.6|12.92|11.42|0
1698336900000|2023-10-26 16:15:00|13.05|11.55|12.45|10.95|13.05|11.55|12.39|10.89|0
1698337200000|2023-10-26 16:20:00|12.43|10.93|12.64|11.14|12.69|11.19|12.4|10.9|0
1698337500000|2023-10-26 16:25:00|12.68|11.18|12.95|11.45|12.95|11.45|12.61|11.11|0
1698337800000|2023-10-26 16:30:00|12.94|11.44|12.9|11.4|13.05|11.55|12.82|11.32|0
1698338100000|2023-10-26 16:35:00|12.89|11.39|12.53|11.03|12.99|11.49|12.53|11.03|0
1698338400000|2023-10-26 16:40:00|12.55|11.05|12.68|11.18|12.77|11.27|12.48|10.98|0
1698338700000|2023-10-26 16:45:00|12.66|11.16|12.7|11.2|12.9|11.4|12.35|10.85|0
1698339000000|2023-10-26 16:50:00|12.72|11.22|12.7|11.2|12.8|11.3|12.67|11.17|0
1698339300000|2023-10-26 16:55:00|12.67|11.17|12.62|11.12|12.9|11.4|12.62|11.12|0
1698339600000|2023-10-26 17:00:00|12.59|11.09|12.96|11.46|13.29|11.79|12.51|11.01|0
1698339900000|2023-10-26 17:05:00|12.94|11.44|12.92|11.42|13.16|11.66|12.88|11.38|0
1698340200000|2023-10-26 17:10:00|12.99|11.49|12.92|11.42|13.02|11.52|12.83|11.33|0
1698340500000|2023-10-26 17:15:00|12.97|11.47|12.75|11.25|13.11|11.61|12.75|11.25|0
1698340800000|2023-10-26 17:20:00|12.79|11.29|12.2|10.7|12.79|11.29|12.16|10.66|0
1698341100000|2023-10-26 17:25:00|12.23|10.73|12.32|10.82|12.42|10.92|12.18|10.68|0
1698341400000|2023-10-26 17:30:00|12.3|10.8|12.56|11.06|12.59|11.09|11.99|10.49|0
1698341700000|2023-10-26 17:35:00|12.53|11.03|12.48|10.98|12.64|11.14|12.43|10.93|0
1698342000000|2023-10-26 17:40:00|12.45|10.95|12.8|11.3|12.87|11.37|12.45|10.95|0
1698342300000|2023-10-26 17:45:00|12.82|11.32|13.03|11.53|13.13|11.63|12.82|11.32|0
1698342600000|2023-10-26 17:50:00|13.05|11.55|12.74|11.24|13.2|11.7|12.56|11.06|0
1698342900000|2023-10-26 17:55:00|12.72|11.22|12.89|11.39|12.92|11.42|12.59|11.09|0
1698343200000|2023-10-26 18:00:00|12.92|11.42|12.76|11.26|12.99|11.49|12.71|11.21|0
1698343500000|2023-10-26 18:05:00|12.77|11.27|12.9|11.4|13.07|11.57|12.74|11.24|0
1698343800000|2023-10-26 18:10:00|12.87|11.37|13.22|11.72|13.3|11.8|12.87|11.37|0
1698344100000|2023-10-26 18:15:00|13.25|11.75|13.08|11.58|13.32|11.82|13|11.5|0
1698344400000|2023-10-26 18:20:00|13.1|11.6|12.97|11.47|13.18|11.68|12.95|11.45|0
1698344700000|2023-10-26 18:25:00|12.95|11.45|13.23|11.73|13.23|11.73|12.77|11.27|0
1698345000000|2023-10-26 18:30:00|13.29|11.79|13.66|12.16|13.8|12.3|13.07|11.57|0
1698345300000|2023-10-26 18:35:00|13.56|12.06|13.51|12.01|13.73|12.23|13.4|11.9|0
1698345600000|2023-10-26 18:40:00|13.52|12.02|13.56|12.06|13.81|12.31|13.35|11.85|0
1698345900000|2023-10-26 18:45:00|13.54|12.04|13.68|12.18|13.84|12.34|13.49|11.99|0
1698346200000|2023-10-26 18:50:00|13.71|12.21|13.42|11.92|14.28|12.78|13.37|11.87|0
1698346500000|2023-10-26 18:55:00|13.44|11.94|13.59|12.09|13.59|12.09|13.39|11.89|0
1698346800000|2023-10-26 19:00:00|13.61|12.11|13.8|12.3|13.87|12.37|13.54|12.04|0
1698347100000|2023-10-26 19:05:00|13.79|12.29|13.44|11.94|13.84|12.34|13.39|11.89|0
1698347400000|2023-10-26 19:10:00|13.45|11.95|12.96|11.46|13.47|11.97|12.91|11.41|0
1698347700000|2023-10-26 19:15:00|12.95|11.45|12.96|11.46|13.15|11.65|12.85|11.35|0
1698348000000|2023-10-26 19:20:00|12.98|11.48|12.83|11.33|13.03|11.53|12.68|11.18|0
1698348300000|2023-10-26 19:25:00|12.81|11.31|12.6|11.1|12.87|11.37|12.6|11.1|0
1698348600000|2023-10-26 19:30:00|12.55|11.05|12.4|10.9|12.63|11.13|12.35|10.85|0
1698348900000|2023-10-26 19:35:00|12.35|10.85|12.1|10.6|12.35|10.85|11.68|10.18|0
1698349200000|2023-10-26 19:40:00|12.12|10.62|11.99|10.49|12.18|10.68|11.9|10.4|0
1698349500000|2023-10-26 19:45:00|11.97|10.47|12.36|10.86|12.43|10.93|11.69|10.19|0
1698349800000|2023-10-26 19:50:00|12.33|10.83|12.3|10.8|12.78|11.28|12.27|10.77|0
1698350100000|2023-10-26 19:55:00|12.33|10.83|12.31|10.81|12.49|10.99|12.14|10.64|0
1698350400000|2023-10-26 20:00:00|12.28|10.78|12.67|11.17|12.8|11.3|11.88|10.38|0
1698350700000|2023-10-26 20:05:00|12.6|11.1|12.71|11.21|12.77|11.27|12.38|10.88|0
1698351000000|2023-10-26 20:10:00|12.75|11.25|12.88|11.38|12.98|11.48|12.75|11.25|0
1698351300000|2023-10-26 20:15:00|12.9|11.3|12.88|11.28|12.91|11.31|12.68|11.08|0
1698351600000|2023-10-26 20:20:00|12.87|11.27|12.44|10.84|12.87|11.27|12.38|10.78|0
1698351900000|2023-10-26 20:25:00|12.46|10.86|12.54|10.94|12.56|10.96|12.46|10.86|0
1698352200000|2023-10-26 20:30:00|12.52|10.92|12.33|10.73|12.59|10.99|12.3|10.7|0
1698352500000|2023-10-26 20:35:00|12.32|10.72|12.25|10.65|12.41|10.81|12.25|10.65|0
1698352800000|2023-10-26 20:40:00|12.26|10.66|12.11|10.51|12.26|10.66|11.94|10.34|0
1698353100000|2023-10-26 20:45:00|12.1|10.5|12.19|10.59|12.21|10.61|11.92|10.32|0
1698353400000|2023-10-26 20:50:00|12.2|10.6|12.16|10.56|12.24|10.64|12.11|10.51|0
1698353700000|2023-10-26 20:55:00|12.17|10.57|12.21|10.61|12.24|10.64|12.16|10.56|0
1698354000000|2023-10-26 21:00:00|12.2|10.6|12.15|10.55|12.21|10.61|12.1|10.5|0
1698354300000|2023-10-26 21:05:00|12.16|10.56|12.19|10.59|12.2|10.6|12.15|10.55|0
1698354600000|2023-10-26 21:10:00|12.2|10.6|12.2|10.6|12.29|10.69|12.2|10.6|0
1698354900000|2023-10-26 21:15:00|12.21|10.61|12.25|10.65|12.27|10.67|12.19|10.59|0
1698355200000|2023-10-26 21:20:00|12.24|10.64|12.22|10.62|12.25|10.65|12.2|10.6|0
1698355500000|2023-10-26 21:25:00|12.21|10.61|12.15|10.55|12.21|10.61|12.15|10.55|0
1698355800000|2023-10-26 21:30:00|12.18|10.58|12.17|10.57|12.21|10.61|12.17|10.57|0
1698356100000|2023-10-26 21:35:00|12.16|10.56|12.28|10.68|12.58|10.98|12.11|10.51|0
1698356400000|2023-10-26 21:40:00|12.29|10.69|12.38|10.78|12.43|10.83|12.29|10.69|0
1698356700000|2023-10-26 21:45:00|12.37|10.77|12.36|10.76|12.39|10.79|12.32|10.72|0
1698357000000|2023-10-26 21:50:00|12.37|10.77|12.54|10.94|12.57|10.97|12.36|10.76|0
1698357300000|2023-10-26 21:55:00|12.53|10.93|12.57|10.97|12.62|11.02|12.5|10.9|0
1698357600000|2023-10-26 22:00:00|12.74|11.14|12.81|11.21|13.04|11.44|12.74|11.14|0
1698357900000|2023-10-26 22:05:00|12.84|11.24|12.94|11.34|12.94|11.34|12.78|11.18|0
1698358200000|2023-10-26 22:10:00|12.96|11.36|12.96|11.36|12.97|11.37|12.87|11.27|0
1698358500000|2023-10-26 22:15:00|12.94|11.34|13.07|11.47|13.11|11.51|12.89|11.29|0
1698358800000|2023-10-26 22:20:00|13.09|11.49|13.09|11.49|13.17|11.57|13.07|11.47|0
1698359100000|2023-10-26 22:25:00|13.07|11.47|13.02|11.42|13.11|11.51|13.01|11.41|0
1698359400000|2023-10-26 22:30:00|13.03|11.43|13|11.4|13.09|11.49|12.96|11.36|0
1698359700000|2023-10-26 22:35:00|13.01|11.41|13.12|11.52|13.12|11.52|12.97|11.37|0
1698360000000|2023-10-26 22:40:00|13.1|11.5|13.15|11.55|13.15|11.55|13.08|11.48|0
1698360300000|2023-10-26 22:45:00|13.14|11.54|13.15|11.55|13.19|11.59|13.09|11.49|0
1698360600000|2023-10-26 22:50:00|13.17|11.57|13.17|11.57|13.19|11.59|13.1|11.5|0
1698360900000|2023-10-26 22:55:00|13.18|11.58|13.12|11.52|13.2|11.6|13.12|11.52|0
1698361200000|2023-10-26 23:00:00|13.14|11.54|13.3|11.7|13.3|11.7|13.12|11.52|0
1698361500000|2023-10-26 23:05:00|13.31|11.71|13.35|11.75|13.37|11.77|13.3|11.7|0
1698361800000|2023-10-26 23:10:00|13.34|11.74|13.34|11.74|13.35|11.75|13.29|11.69|0
1698362100000|2023-10-26 23:15:00|13.33|11.73|13.41|11.81|13.42|11.82|13.33|11.73|0
1698362400000|2023-10-26 23:20:00|13.42|11.82|13.35|11.75|13.42|11.82|13.34|11.74|0
1698362700000|2023-10-26 23:25:00|13.34|11.74|13.35|11.75|13.37|11.77|13.33|11.73|0
1698363000000|2023-10-26 23:30:00|13.37|11.77|13.34|11.74|13.37|11.77|13.3|11.7|0
1698363300000|2023-10-26 23:35:00|13.32|11.72|13.32|11.72|13.34|11.74|13.27|11.67|0
1698363600000|2023-10-26 23:40:00|13.3|11.7|13.37|11.77|13.39|11.79|13.3|11.7|0
1698363900000|2023-10-26 23:45:00|13.39|11.79|13.39|11.79|13.39|11.79|13.33|11.73|0
1698364200000|2023-10-26 23:50:00|13.4|11.8|13.45|11.85|13.49|11.89|13.39|11.79|0
1698364500000|2023-10-26 23:55:00|13.47|11.87|13.47|11.87|13.52|11.92|13.47|11.87|0
1698364800000|2023-10-27 00:00:00|13.44|11.84|13.22|11.62|13.44|11.84|13.15|11.55|0
1698365100000|2023-10-27 00:05:00|13.21|11.61|13.11|11.51|13.25|11.65|13.06|11.46|0
1698365400000|2023-10-27 00:10:00|13.13|11.53|13.11|11.51|13.2|11.6|13.1|11.5|0
1698365700000|2023-10-27 00:15:00|13.12|11.52|13|11.4|13.16|11.56|13|11.4|0
1698366000000|2023-10-27 00:20:00|12.98|11.38|12.91|11.31|13.08|11.48|12.91|11.31|0
1698366300000|2023-10-27 00:25:00|12.93|11.33|13.01|11.41|13.05|11.45|12.91|11.31|0
1698366600000|2023-10-27 00:30:00|12.98|11.48|13.03|11.53|13.15|11.65|12.98|11.48|0
1698366900000|2023-10-27 00:35:00|13.01|11.51|12.89|11.39|13.04|11.54|12.86|11.36|0
1698367200000|2023-10-27 00:40:00|12.9|11.4|12.96|11.46|12.99|11.49|12.78|11.28|0
1698367500000|2023-10-27 00:45:00|12.94|11.44|12.98|11.48|13.01|11.51|12.93|11.43|0
1698367800000|2023-10-27 00:50:00|12.96|11.46|12.94|11.44|13.09|11.59|12.94|11.44|0
1698368100000|2023-10-27 00:55:00|12.96|11.46|12.93|11.43|13.03|11.53|12.93|11.43|0
1698368400000|2023-10-27 01:00:00|12.91|11.41|13.08|11.58|13.09|11.59|12.88|11.38|0
1698368700000|2023-10-27 01:05:00|13.09|11.59|12.68|11.18|13.09|11.59|12.63|11.13|0
1698369000000|2023-10-27 01:10:00|12.66|11.16|12.53|11.03|12.66|11.16|12.53|11.03|0
1698369300000|2023-10-27 01:15:00|12.51|11.01|12.63|11.13|12.67|11.17|12.5|11|0
1698369600000|2023-10-27 01:20:00|12.59|11.09|12.63|11.13|12.66|11.16|12.59|11.09|0
1698369900000|2023-10-27 01:25:00|12.64|11.14|12.61|11.11|12.69|11.19|12.59|11.09|0
1698370200000|2023-10-27 01:30:00|12.58|11.08|12.61|11.11|12.64|11.14|12.54|11.04|0
1698370500000|2023-10-27 01:35:00|12.62|11.12|12.72|11.22|12.74|11.24|12.56|11.06|0
1698370800000|2023-10-27 01:40:00|12.71|11.21|12.84|11.34|12.84|11.34|12.71|11.21|0
1698371100000|2023-10-27 01:45:00|12.82|11.32|12.85|11.35|12.85|11.35|12.8|11.3|0
1698371400000|2023-10-27 01:50:00|12.87|11.37|12.92|11.42|12.94|11.44|12.87|11.37|0
1698371700000|2023-10-27 01:55:00|12.94|11.44|12.84|11.34|12.94|11.44|12.82|11.32|0
1698372000000|2023-10-27 02:00:00|12.85|11.35|12.92|11.42|12.94|11.44|12.84|11.34|0
1698372300000|2023-10-27 02:05:00|12.9|11.4|12.94|11.44|12.94|11.44|12.87|11.37|0
1698372600000|2023-10-27 02:10:00|12.92|11.42|12.97|11.47|12.99|11.49|12.9|11.4|0
1698372900000|2023-10-27 02:15:00|12.95|11.45|13.03|11.53|13.05|11.55|12.95|11.45|0
1698373200000|2023-10-27 02:20:00|13.02|11.52|13|11.5|13.02|11.52|12.93|11.43|0
1698373500000|2023-10-27 02:25:00|12.98|11.48|12.97|11.47|12.98|11.48|12.93|11.43|0
1698373800000|2023-10-27 02:30:00|12.98|11.48|13.03|11.53|13.08|11.58|12.97|11.47|0
1698374100000|2023-10-27 02:35:00|13.02|11.52|13|11.5|13.03|11.53|13|11.5|0
1698374400000|2023-10-27 02:40:00|13.02|11.52|12.97|11.47|13.02|11.52|12.97|11.47|0
1698374700000|2023-10-27 02:45:00|12.95|11.45|12.9|11.4|12.97|11.47|12.87|11.37|0
1698375000000|2023-10-27 02:50:00|12.92|11.42|12.9|11.4|12.92|11.42|12.85|11.35|0
1698375300000|2023-10-27 02:55:00|12.91|11.41|12.86|11.36|12.91|11.41|12.83|11.33|0
1698375600000|2023-10-27 03:00:00|12.88|11.38|12.88|11.38|12.91|11.41|12.85|11.35|0
1698375900000|2023-10-27 03:05:00|12.86|11.36|12.83|11.33|12.86|11.36|12.81|11.31|0
1698376200000|2023-10-27 03:10:00|12.81|11.31|12.76|11.26|12.81|11.31|12.75|11.25|0
1698376500000|2023-10-27 03:15:00|12.78|11.28|12.75|11.25|12.78|11.28|12.73|11.23|0
1698376800000|2023-10-27 03:20:00|12.76|11.26|12.73|11.23|12.78|11.28|12.73|11.23|0
1698377100000|2023-10-27 03:25:00|12.75|11.25|12.75|11.25|12.76|11.26|12.73|11.23|0
1698377400000|2023-10-27 03:30:00|12.76|11.26|12.7|11.2|12.76|11.26|12.66|11.16|0
1698377700000|2023-10-27 03:35:00|12.68|11.18|12.7|11.2|12.7|11.2|12.63|11.13|0
1698378000000|2023-10-27 03:40:00|12.68|11.18|12.68|11.18|12.7|11.2|12.66|11.16|0
1698378300000|2023-10-27 03:45:00|12.66|11.16|12.74|11.24|12.76|11.26|12.66|11.16|0
1698378600000|2023-10-27 03:50:00|12.73|11.23|12.76|11.26|12.76|11.26|12.73|11.23|0
1698378900000|2023-10-27 03:55:00|12.79|11.29|12.88|11.38|12.88|11.38|12.79|11.29|0
1698379200000|2023-10-27 04:00:00|12.84|11.34|12.84|11.34|12.88|11.38|12.83|11.33|0
1698379500000|2023-10-27 04:05:00|12.86|11.36|12.89|11.39|12.91|11.41|12.83|11.33|0
1698379800000|2023-10-27 04:10:00|12.91|11.41|12.89|11.39|12.91|11.41|12.86|11.36|0
1698380100000|2023-10-27 04:15:00|12.91|11.41|12.92|11.42|12.92|11.42|12.87|11.37|0
1698380400000|2023-10-27 04:20:00|12.91|11.41|12.92|11.42|12.92|11.42|12.89|11.39|0
1698380700000|2023-10-27 04:25:00|12.94|11.44|12.87|11.37|12.96|11.46|12.87|11.37|0
1698381000000|2023-10-27 04:30:00|12.89|11.39|12.92|11.42|12.92|11.42|12.89|11.39|0
1698381300000|2023-10-27 04:35:00|12.93|11.43|13.01|11.51|13.01|11.51|12.92|11.42|0
1698381600000|2023-10-27 04:40:00|13.02|11.52|13.02|11.52|13.04|11.54|12.99|11.49|0
1698381900000|2023-10-27 04:45:00|13.01|11.51|12.99|11.49|13.01|11.51|12.97|11.47|0
1698382200000|2023-10-27 04:50:00|13.01|11.51|13.01|11.51|13.01|11.51|12.97|11.47|0
1698382500000|2023-10-27 04:55:00|13.02|11.52|13.08|11.58|13.12|11.62|13.01|11.51|0
1698382800000|2023-10-27 05:00:00|13.07|11.57|13.11|11.61|13.11|11.61|12.95|11.45|0
1698383100000|2023-10-27 05:05:00|13.09|11.59|13|11.5|13.11|11.61|13|11.5|0
1698383400000|2023-10-27 05:10:00|13.02|11.52|12.95|11.45|13.02|11.52|12.9|11.4|0
1698383700000|2023-10-27 05:15:00|12.96|11.46|13.04|11.54|13.04|11.54|12.95|11.45|0
1698384000000|2023-10-27 05:20:00|13.02|11.52|12.99|11.49|13.04|11.54|12.97|11.47|0
1698384300000|2023-10-27 05:25:00|13|11.5|13.07|11.57|13.07|11.57|12.99|11.49|0
1698384600000|2023-10-27 05:30:00|13.09|11.59|12.99|11.49|13.1|11.6|12.99|11.49|0
1698384900000|2023-10-27 05:35:00|13|11.5|12.91|11.41|13|11.5|12.91|11.41|0
1698385200000|2023-10-27 05:40:00|12.92|11.42|13.02|11.52|13.02|11.52|12.9|11.4|0
1698385500000|2023-10-27 05:45:00|13.03|11.53|13|11.5|13.03|11.53|12.99|11.49|0
1698385800000|2023-10-27 05:50:00|13.01|11.51|13.08|11.58|13.08|11.58|12.98|11.48|0
1698386100000|2023-10-27 05:55:00|13.07|11.57|13.1|11.6|13.1|11.6|13.03|11.53|0
1698386400000|2023-10-27 06:00:00|13.08|11.58|12.97|11.47|13.08|11.58|12.95|11.45|0
1698386700000|2023-10-27 06:05:00|12.98|11.48|13.03|11.53|13.08|11.58|12.95|11.45|0
1698387000000|2023-10-27 06:10:00|13.05|11.55|13|11.5|13.1|11.6|12.98|11.48|0
1698387300000|2023-10-27 06:15:00|13.02|11.52|13.02|11.52|13.05|11.55|12.98|11.48|0
1698387600000|2023-10-27 06:20:00|13.03|11.53|12.98|11.48|13.03|11.53|12.93|11.43|0
1698387900000|2023-10-27 06:25:00|12.96|11.46|12.83|11.33|12.98|11.48|12.81|11.31|0
1698388200000|2023-10-27 06:30:00|12.86|11.36|12.85|11.35|12.88|11.38|12.8|11.3|0
1698388500000|2023-10-27 06:35:00|12.83|11.33|12.86|11.36|12.93|11.43|12.83|11.33|0
1698388800000|2023-10-27 06:40:00|12.87|11.37|12.87|11.37|12.96|11.46|12.85|11.35|0
1698389100000|2023-10-27 06:45:00|12.88|11.38|12.88|11.38|12.93|11.43|12.82|11.32|0
1698389400000|2023-10-27 06:50:00|12.87|11.37|12.83|11.33|12.98|11.48|12.81|11.31|0
1698389700000|2023-10-27 06:55:00|12.81|11.31|12.81|11.31|12.91|11.41|12.81|11.31|0
1698390000000|2023-10-27 07:00:00|12.78|11.28|12.52|11.02|12.81|11.31|12.49|10.99|0
1698390300000|2023-10-27 07:05:00|12.5|11|12.5|11|12.58|11.08|12.37|10.87|0
1698390600000|2023-10-27 07:10:00|12.48|10.98|12.36|10.86|12.69|11.19|12.34|10.84|0
1698390900000|2023-10-27 07:15:00|12.33|10.83|12.5|11|12.54|11.04|12.33|10.83|0
1698391200000|2023-10-27 07:20:00|12.52|11.02|12.5|11|12.63|11.13|12.45|10.95|0
1698391500000|2023-10-27 07:25:00|12.49|10.99|12.44|10.94|12.62|11.12|12.42|10.92|0
1698391800000|2023-10-27 07:30:00|12.41|10.91|12.39|10.89|12.5|11|12.36|10.86|0
1698392100000|2023-10-27 07:35:00|12.37|10.87|12.41|10.91|12.47|10.97|12.36|10.86|0
1698392400000|2023-10-27 07:40:00|12.42|10.92|12.66|11.16|12.68|11.18|12.36|10.86|0
1698392700000|2023-10-27 07:45:00|12.65|11.15|12.72|11.22|12.75|11.25|12.61|11.11|0
1698393000000|2023-10-27 07:50:00|12.7|11.2|12.75|11.25|12.78|11.28|12.65|11.15|0
1698393300000|2023-10-27 07:55:00|12.73|11.23|12.72|11.22|12.76|11.26|12.68|11.18|0
1698393600000|2023-10-27 08:00:00|12.7|11.2|12.83|11.33|12.92|11.42|12.63|11.13|0
1698393900000|2023-10-27 08:05:00|12.81|11.31|12.78|11.28|12.9|11.4|12.75|11.25|0
1698394200000|2023-10-27 08:10:00|12.81|11.31|12.58|11.08|12.81|11.31|12.56|11.06|0
1698394500000|2023-10-27 08:15:00|12.59|11.09|12.71|11.21|12.72|11.22|12.56|11.06|0
1698394800000|2023-10-27 08:20:00|12.69|11.19|12.69|11.19|12.77|11.27|12.66|11.16|0
1698395100000|2023-10-27 08:25:00|12.67|11.17|12.72|11.22|12.74|11.24|12.64|11.14|0
1698395400000|2023-10-27 08:30:00|12.74|11.24|12.82|11.32|12.85|11.35|12.71|11.21|0
1698395700000|2023-10-27 08:35:00|12.81|11.31|12.87|11.37|12.87|11.37|12.74|11.24|0
1698396000000|2023-10-27 08:40:00|12.85|11.35|12.94|11.44|12.95|11.45|12.8|11.3|0
1698396300000|2023-10-27 08:45:00|12.9|11.4|12.46|10.96|12.99|11.49|12.46|10.96|0
1698396600000|2023-10-27 08:50:00|12.48|10.98|12.53|11.03|12.56|11.06|12.46|10.96|0
1698396900000|2023-10-27 08:55:00|12.54|11.04|12.66|11.16|12.68|11.18|12.5|11|0
1698397200000|2023-10-27 09:00:00|12.69|11.19|12.58|11.08|12.71|11.21|12.54|11.04|0
1698397500000|2023-10-27 09:05:00|12.59|11.09|12.66|11.16|12.68|11.18|12.58|11.08|0
1698397800000|2023-10-27 09:10:00|12.67|11.17|12.41|10.91|12.67|11.17|12.38|10.88|0
1698398100000|2023-10-27 09:15:00|12.45|10.95|12.4|10.9|12.49|10.99|12.38|10.88|0
1698398400000|2023-10-27 09:20:00|12.36|10.86|12.4|10.9|12.43|10.93|12.33|10.83|0
1698398700000|2023-10-27 09:25:00|12.38|10.88|12.33|10.83|12.44|10.94|12.33|10.83|0
1698399000000|2023-10-27 09:30:00|12.35|10.85|12.28|10.78|12.41|10.91|12.28|10.78|0
1698399300000|2023-10-27 09:35:00|12.27|10.77|12.31|10.81|12.35|10.85|12.07|10.57|0
1698399600000|2023-10-27 09:40:00|12.32|10.82|12.27|10.77|12.37|10.87|12.27|10.77|0
1698399900000|2023-10-27 09:45:00|12.25|10.75|12.33|10.83|12.33|10.83|12.22|10.72|0
1698400200000|2023-10-27 09:50:00|12.32|10.82|12.35|10.85|12.37|10.87|12.24|10.74|0
1698400500000|2023-10-27 09:55:00|12.33|10.83|12.37|10.87|12.37|10.87|12.32|10.82|0
1698400800000|2023-10-27 10:00:00|12.38|10.88|12.43|10.93|12.45|10.95|12.33|10.83|0
1698401100000|2023-10-27 10:05:00|12.41|10.91|12.54|11.04|12.54|11.04|12.41|10.91|0
1698401400000|2023-10-27 10:10:00|12.53|11.03|12.54|11.04|12.56|11.06|12.46|10.96|0
1698401700000|2023-10-27 10:15:00|12.49|10.99|12.51|11.01|12.54|11.04|12.43|10.93|0
1698402000000|2023-10-27 10:20:00|12.53|11.03|12.35|10.85|12.53|11.03|12.35|10.85|0
1698402300000|2023-10-27 10:25:00|12.34|10.84|12.4|10.9|12.4|10.9|12.31|10.81|0
1698402600000|2023-10-27 10:30:00|12.36|10.86|12.22|10.72|12.36|10.86|12.17|10.67|0
1698402900000|2023-10-27 10:35:00|12.23|10.73|12.19|10.69|12.28|10.78|12.17|10.67|0
1698403200000|2023-10-27 10:40:00|12.2|10.7|12.35|10.85|12.35|10.85|12.19|10.69|0
1698403500000|2023-10-27 10:45:00|12.36|10.86|12.35|10.85|12.39|10.89|12.33|10.83|0
1698403800000|2023-10-27 10:50:00|12.33|10.83|12.18|10.68|12.36|10.86|12.17|10.67|0
1698404100000|2023-10-27 10:55:00|12.17|10.67|12.07|10.57|12.2|10.7|12.06|10.56|0
1698404400000|2023-10-27 11:00:00|12.04|10.54|12.07|10.57|12.17|10.67|12.01|10.51|0
1698404700000|2023-10-27 11:05:00|12.06|10.56|11.96|10.46|12.1|10.6|11.96|10.46|0
1698405000000|2023-10-27 11:10:00|11.95|10.45|11.82|10.32|11.96|10.46|11.73|10.23|0
1698405300000|2023-10-27 11:15:00|11.81|10.31|11.64|10.14|11.82|10.32|11.62|10.12|0
1698405600000|2023-10-27 11:20:00|11.65|10.15|11.71|10.21|11.77|10.27|11.62|10.12|0
1698405900000|2023-10-27 11:25:00|11.73|10.23|11.85|10.35|11.89|10.39|11.4|9.9|0
1698406200000|2023-10-27 11:30:00|11.82|10.32|11.89|10.39|11.94|10.44|11.78|10.28|0
1698406500000|2023-10-27 11:35:00|11.88|10.38|11.74|10.24|11.89|10.39|11.72|10.22|0
1698406800000|2023-10-27 11:40:00|11.75|10.25|11.71|10.21|11.77|10.27|11.68|10.18|0
1698407100000|2023-10-27 11:45:00|11.72|10.22|11.71|10.21|11.84|10.34|11.69|10.19|0
1698407400000|2023-10-27 11:50:00|11.72|10.22|11.63|10.13|11.77|10.27|11.6|10.1|0
1698407700000|2023-10-27 11:55:00|11.61|10.11|11.62|10.12|11.68|10.18|11.57|10.07|0
1698408000000|2023-10-27 12:00:00|11.64|10.14|11.64|10.14|11.66|10.16|11.54|10.04|0
1698408300000|2023-10-27 12:05:00|11.66|10.16|11.87|10.37|11.89|10.39|11.66|10.16|0
1698408600000|2023-10-27 12:10:00|11.89|10.39|11.95|10.45|11.98|10.48|11.84|10.34|0
1698408900000|2023-10-27 12:15:00|11.97|10.47|12.08|10.58|12.11|10.61|11.95|10.45|0
1698409200000|2023-10-27 12:20:00|12.06|10.56|12.02|10.52|12.21|10.71|11.98|10.48|0
1698409500000|2023-10-27 12:25:00|12.01|10.51|11.98|10.48|12.02|10.52|11.95|10.45|0
1698409800000|2023-10-27 12:30:00|11.95|10.45|12.26|10.76|12.31|10.81|11.71|10.21|0
1698410100000|2023-10-27 12:35:00|12.28|10.78|11.62|10.12|12.29|10.79|11.62|10.12|0
1698410400000|2023-10-27 12:40:00|11.63|10.13|11.59|10.09|11.66|10.16|11.39|9.89|0
1698410700000|2023-10-27 12:45:00|11.62|10.12|11.71|10.21|11.8|10.3|11.59|10.09|0
1698411000000|2023-10-27 12:50:00|11.69|10.19|11.96|10.46|12.02|10.52|11.66|10.16|0
1698411300000|2023-10-27 12:55:00|11.94|10.44|11.75|10.25|12.07|10.57|11.62|10.12|0
1698411600000|2023-10-27 13:00:00|11.77|10.27|12|10.5|12.05|10.55|11.77|10.27|0
1698411900000|2023-10-27 13:05:00|12.02|10.52|12.05|10.55|12.07|10.57|11.93|10.43|0
1698412200000|2023-10-27 13:10:00|12|10.5|11.8|10.3|12.05|10.55|11.77|10.27|0
1698412500000|2023-10-27 13:15:00|11.77|10.27|11.78|10.28|11.89|10.39|11.75|10.25|0
1698412800000|2023-10-27 13:20:00|11.8|10.3|11.89|10.39|11.99|10.49|11.78|10.28|0
1698413100000|2023-10-27 13:25:00|11.88|10.38|11.71|10.21|11.94|10.44|11.68|10.18|0
1698413400000|2023-10-27 13:30:00|11.81|10.31|11.54|10.04|11.88|10.38|11.52|10.02|0
1698413700000|2023-10-27 13:35:00|11.55|10.05|11.22|9.72|11.57|10.07|11.17|9.67|0
1698414000000|2023-10-27 13:40:00|11.25|9.75|11.16|9.66|11.25|9.75|10.91|9.41|0
1698414300000|2023-10-27 13:45:00|11.19|9.69|10.81|9.31|11.35|9.85|10.79|9.29|0
1698414600000|2023-10-27 13:50:00|10.83|9.33|10.72|9.22|10.95|9.45|10.68|9.18|0
1698414900000|2023-10-27 13:55:00|10.73|9.23|10.96|9.46|11.05|9.55|10.73|9.23|0
1698415200000|2023-10-27 14:00:00|10.91|9.41|11.2|9.7|11.24|9.74|10.53|9.03|0
1698415500000|2023-10-27 14:05:00|11.21|9.71|10.95|9.45|11.35|9.85|10.8|9.3|0
1698415800000|2023-10-27 14:10:00|10.93|9.43|11.35|9.85|11.53|10.03|10.92|9.42|0
1698416100000|2023-10-27 14:15:00|11.32|9.82|10.8|9.3|11.33|9.83|10.79|9.29|0
1698416400000|2023-10-27 14:20:00|10.86|9.36|10.9|9.4|11.3|9.8|10.82|9.32|0
1698416700000|2023-10-27 14:25:00|10.89|9.39|10.8|9.3|11.13|9.63|10.78|9.28|0
1698417000000|2023-10-27 14:30:00|10.75|9.25|10.8|9.3|10.9|9.4|10.61|9.11|0
1698417300000|2023-10-27 14:35:00|10.84|9.34|10.55|9.05|11.13|9.63|10.55|9.05|0
1698417600000|2023-10-27 14:40:00|10.6|9.1|10.26|8.76|10.61|9.11|10.15|8.65|0
1698417900000|2023-10-27 14:45:00|10.22|8.72|10.79|9.29|10.88|9.38|10.18|8.68|0
1698418200000|2023-10-27 14:50:00|10.84|9.34|11.11|9.61|11.23|9.73|10.84|9.34|0
1698418500000|2023-10-27 14:55:00|11.1|9.6|10.96|9.46|11.56|10.06|10.82|9.32|0
1698418800000|2023-10-27 15:00:00|10.98|9.48|10.88|9.38|11.04|9.54|10.8|9.3|0
1698419100000|2023-10-27 15:05:00|10.83|9.33|11.2|9.7|11.27|9.77|10.82|9.32|0
1698419400000|2023-10-27 15:10:00|11.18|9.68|11.39|9.89|11.41|9.91|11.01|9.51|0
1698419700000|2023-10-27 15:15:00|11.42|9.92|11.32|9.82|11.59|10.09|11.29|9.79|0
1698420000000|2023-10-27 15:20:00|11.3|9.8|11.28|9.78|11.56|10.06|11.15|9.65|0
1698420300000|2023-10-27 15:25:00|11.3|9.8|11.13|9.63|11.34|9.84|11.12|9.62|0
1698420600000|2023-10-27 15:30:00|11.16|9.66|10.69|9.19|11.16|9.66|10.65|9.15|0
1698420900000|2023-10-27 15:35:00|10.71|9.21|10.85|9.35|11.09|9.59|10.64|9.14|0
1698421200000|2023-10-27 15:40:00|10.87|9.37|10.72|9.22|10.95|9.45|10.71|9.21|0
1698421500000|2023-10-27 15:45:00|10.68|9.18|10.69|9.19|10.77|9.27|10.47|8.97|0
1698421800000|2023-10-27 15:50:00|10.71|9.21|10.65|9.15|10.84|9.34|10.64|9.14|0
1698422100000|2023-10-27 15:55:00|10.62|9.12|10.84|9.34|10.84|9.34|10.62|9.12|0
1698422400000|2023-10-27 16:00:00|10.79|9.29|10.61|9.11|10.89|9.39|10.48|8.98|0
1698422700000|2023-10-27 16:05:00|10.59|9.09|10.81|9.31|10.85|9.35|10.56|9.06|0
1698423000000|2023-10-27 16:10:00|10.79|9.29|10.49|8.99|10.82|9.32|10.48|8.98|0
1698423300000|2023-10-27 16:15:00|10.48|8.98|10.71|9.21|10.71|9.21|10.45|8.95|0
1698423600000|2023-10-27 16:20:00|10.72|9.22|10.39|8.89|10.73|9.23|10.37|8.87|0
1698423900000|2023-10-27 16:25:00|10.42|8.92|10.31|8.81|10.45|8.95|10.04|8.54|0
1698424200000|2023-10-27 16:30:00|10.3|8.8|10.62|9.12|10.64|9.14|10.01|8.51|0
1698424500000|2023-10-27 16:35:00|10.61|9.11|10.85|9.35|10.85|9.35|10.58|9.08|0
1698424800000|2023-10-27 16:40:00|10.84|9.34|10.59|9.09|10.85|9.35|10.59|9.09|0
1698425100000|2023-10-27 16:45:00|10.61|9.11|10.41|8.91|10.61|9.11|10.4|8.9|0
1698425400000|2023-10-27 16:50:00|10.43|8.93|10.33|8.83|10.44|8.94|10.18|8.68|0
1698425700000|2023-10-27 16:55:00|10.34|8.84|10.54|9.04|11.19|9.69|10.07|8.57|0
1698426000000|2023-10-27 17:00:00|10.55|9.05|10.48|8.98|10.68|9.18|10.48|8.98|0
1698426300000|2023-10-27 17:05:00|10.4|8.9|10.4|8.9|11.07|9.57|9.98|8.48|0
1698426600000|2023-10-27 17:10:00|10.39|8.89|10.28|8.78|10.57|9.07|10.22|8.72|0
1698426900000|2023-10-27 17:15:00|10.26|8.76|10.89|8.05|11.08|8.8|10.25|7.91|0
1698427200000|2023-10-27 17:20:00|10.88|8.04|11|8.13|11.36|8.48|10.71|7.91|0
1698427500000|2023-10-27 17:25:00|10.99|8.12|10.94|8.09|11.24|8.36|10.85|8.02|0
1698427800000|2023-10-27 17:30:00|10.97|8.11|10.99|8.12|11.02|8.14|10.75|7.95|0
1698428100000|2023-10-27 17:35:00|10.95|8.1|10.8|7.98|11.06|8.18|10.71|7.91|0
1698428400000|2023-10-27 17:40:00|10.78|7.97|11.28|8.4|11.46|8.58|10.61|7.85|0
1698428700000|2023-10-27 17:45:00|11.25|8.37|11.14|8.26|11.31|8.43|11.06|8.18|0
1698429000000|2023-10-27 17:50:00|11.15|8.27|10.98|8.12|11.35|8.47|10.95|8.09|0
1698429300000|2023-10-27 17:55:00|10.95|8.09|11.01|8.14|11.08|8.2|10.89|8.05|0
1698429600000|2023-10-27 18:00:00|11.04|8.16|11.12|8.24|11.45|8.57|11.01|8.14|0
1698429900000|2023-10-27 18:05:00|11.13|8.25|11.08|8.2|11.18|8.3|10.81|7.99|0
1698430200000|2023-10-27 18:10:00|11.07|8.19|11.2|8.32|11.27|8.39|11.05|8.17|0
1698430500000|2023-10-27 18:15:00|11.19|8.31|11.24|8.36|11.55|8.67|11.15|8.27|0
1698430800000|2023-10-27 18:20:00|11.23|8.35|11.01|8.13|11.23|8.35|10.88|8.04|0
1698431100000|2023-10-27 18:25:00|10.96|8.1|10.88|8.04|11.08|8.2|10.77|7.96|0
1698431400000|2023-10-27 18:30:00|10.9|8.05|11.28|8.4|11.44|8.56|10.79|7.97|0
1698431700000|2023-10-27 18:35:00|11.27|8.39|11.34|8.46|11.62|8.74|11.19|8.31|0
1698432000000|2023-10-27 18:40:00|11.33|8.45|11.36|8.48|11.36|8.48|11.19|8.31|0
1698432300000|2023-10-27 18:45:00|11.39|8.51|10.94|8.09|11.48|8.6|10.91|8.07|0
1698432600000|2023-10-27 18:50:00|10.96|8.1|11|8.13|11.28|8.4|10.79|7.97|0
1698432900000|2023-10-27 18:55:00|11.02|8.14|10.71|7.92|11.02|8.14|10.56|7.8|0
1698433200000|2023-10-27 19:00:00|10.69|7.9|10.77|7.96|10.91|8.06|10.63|7.86|0
1698433500000|2023-10-27 19:05:00|10.76|7.95|10.85|8.02|10.97|8.11|10.72|7.93|0
1698433800000|2023-10-27 19:10:00|10.86|8.03|10.97|8.11|11.09|8.21|10.71|7.92|0
1698434100000|2023-10-27 19:15:00|10.94|8.09|10.97|8.11|11.12|8.24|10.89|8.05|0
1698434400000|2023-10-27 19:20:00|10.94|8.09|10.97|8.11|11.03|8.15|10.78|7.97|0
1698434700000|2023-10-27 19:25:00|10.99|8.12|11.27|8.39|11.28|8.4|10.99|8.12|0
1698435000000|2023-10-27 19:30:00|11.25|8.37|11.11|8.23|11.39|8.51|11.1|8.22|0
1698435300000|2023-10-27 19:35:00|11.13|8.25|10.83|8|11.13|8.25|10.83|8|0
1698435600000|2023-10-27 19:40:00|10.84|8.01|10.83|8|11.09|8.2|10.75|7.95|0
1698435900000|2023-10-27 19:45:00|10.81|7.99|11.14|8.23|11.14|8.23|10.81|7.99|0
1698436200000|2023-10-27 19:50:00|11.17|8.26|11.39|8.42|11.42|8.44|11.04|8.16|0
1698436500000|2023-10-27 19:55:00|11.36|8.4|11.96|8.84|12|8.88|11.22|8.29|0
1698436800000|2023-10-27 20:00:00|12.02|8.9|12.02|8.9|12.12|9|11.99|8.87|0
1698437100000|2023-10-27 20:05:00|12|8.88|11.78|8.71|12.04|8.92|11.76|8.69|0
1698437400000|2023-10-27 20:10:00|11.79|8.72|11.78|8.7|11.86|8.77|11.76|8.69|0
1698625200000|2023-10-30 00:20:00|12.61|9.32|12.61|9.32|12.61|9.32|12.61|9.32|0
1698625500000|2023-10-30 00:25:00|12.59|9.31|12.54|9.27|12.6|9.31|12.51|9.24|0
1698653700000|2023-10-30 08:15:00|10.95|9.45|10.95|9.45|10.99|9.49|10.9|9.4|0
1698654000000|2023-10-30 08:20:00|10.96|9.46|10.86|9.36|10.99|9.49|10.75|9.25|0
1698654300000|2023-10-30 08:25:00|10.85|9.35|10.88|9.38|10.91|9.41|10.73|9.23|0
1698654600000|2023-10-30 08:30:00|10.86|9.36|10.7|9.2|10.86|9.36|10.7|9.2|0
1698654900000|2023-10-30 08:35:00|10.69|9.19|10.75|9.25|10.79|9.29|10.69|9.19|0
1698655200000|2023-10-30 08:40:00|10.76|9.26|10.65|9.15|10.82|9.32|10.65|9.15|0
1698655500000|2023-10-30 08:45:00|10.66|9.16|10.62|9.12|10.69|9.19|10.55|9.05|0
1698655800000|2023-10-30 08:50:00|10.6|9.1|10.73|9.23|10.74|9.24|10.59|9.09|0
1698656100000|2023-10-30 08:55:00|10.74|9.24|10.76|9.26|10.8|9.3|10.7|9.2|0
1698656400000|2023-10-30 09:00:00|10.73|9.23|10.93|9.43|10.93|9.43|10.73|9.23|0
1698656700000|2023-10-30 09:05:00|10.92|9.42|11.07|9.57|11.12|9.62|10.9|9.4|0
1698657000000|2023-10-30 09:10:00|11.09|9.59|11.08|9.58|11.15|9.65|11.05|9.55|0
1698657300000|2023-10-30 09:15:00|11.09|9.59|11.15|9.65|11.15|9.65|11.08|9.58|0
1698657600000|2023-10-30 09:20:00|11.14|9.64|10.91|9.41|11.32|9.82|10.89|9.39|0
1698657900000|2023-10-30 09:25:00|10.9|9.4|10.88|9.38|11.02|9.52|10.7|9.2|0
1698658200000|2023-10-30 09:30:00|10.9|9.4|10.88|9.38|10.94|9.44|10.86|9.36|0
1698658500000|2023-10-30 09:35:00|10.9|9.4|10.75|9.25|10.9|9.4|10.75|9.25|0
1698658800000|2023-10-30 09:40:00|10.77|9.27|10.85|9.35|10.88|9.38|10.74|9.24|0
1698659100000|2023-10-30 09:45:00|10.84|9.34|10.87|9.37|10.93|9.43|10.81|9.31|0
1698659400000|2023-10-30 09:50:00|10.85|9.35|10.94|9.44|10.96|9.46|10.84|9.34|0
1698659700000|2023-10-30 09:55:00|10.93|9.43|10.91|9.41|10.93|9.43|10.88|9.38|0
1698660000000|2023-10-30 10:00:00|10.93|9.43|10.9|9.4|10.96|9.46|10.88|9.38|0
1698660300000|2023-10-30 10:05:00|10.91|9.41|10.9|9.4|10.96|9.46|10.87|9.37|0
1698660600000|2023-10-30 10:10:00|10.88|9.38|10.82|9.32|10.95|9.45|10.81|9.31|0
1698660900000|2023-10-30 10:15:00|10.81|9.31|10.82|9.32|10.95|9.45|10.81|9.31|0
1698661200000|2023-10-30 10:20:00|10.84|9.34|10.71|9.21|10.85|9.35|10.71|9.21|0
1698661500000|2023-10-30 10:25:00|10.69|9.19|10.76|9.26|10.77|9.27|10.69|9.19|0
1698661800000|2023-10-30 10:30:00|10.75|9.25|10.68|9.18|10.81|9.31|10.66|9.16|0
1698662100000|2023-10-30 10:35:00|10.69|9.19|10.75|9.25|10.75|9.25|10.69|9.19|0
1698662400000|2023-10-30 10:40:00|10.74|9.24|10.88|9.38|10.88|9.38|10.72|9.22|0
1698662700000|2023-10-30 10:45:00|10.85|9.35|10.82|9.32|10.89|9.39|10.78|9.28|0
1698663000000|2023-10-30 10:50:00|10.84|9.34|10.89|9.39|10.96|9.46|10.82|9.32|0
1698663300000|2023-10-30 10:55:00|10.91|9.41|10.8|9.3|10.92|9.42|10.78|9.28|0
1698663600000|2023-10-30 11:00:00|10.81|9.31|10.91|9.41|10.91|9.41|10.77|9.27|0
1698663900000|2023-10-30 11:05:00|10.9|9.4|10.85|9.35|10.95|9.45|10.82|9.32|0
1698664200000|2023-10-30 11:10:00|10.83|9.33|10.82|9.32|10.88|9.38|10.81|9.31|0
1698664500000|2023-10-30 11:15:00|10.84|9.34|10.85|9.35|10.95|9.45|10.84|9.34|0
1698664800000|2023-10-30 11:20:00|10.83|9.33|10.85|9.35|10.88|9.38|10.8|9.3|0
1698665100000|2023-10-30 11:25:00|10.83|9.33|10.76|9.26|10.83|9.33|10.73|9.23|0
1698665400000|2023-10-30 11:30:00|10.77|9.27|10.89|9.39|10.9|9.4|10.76|9.26|0
1698665700000|2023-10-30 11:35:00|10.88|9.38|10.96|9.46|10.96|9.46|10.88|9.38|0
1698666000000|2023-10-30 11:40:00|10.95|9.45|10.99|9.49|10.99|9.49|10.93|9.43|0
1698666300000|2023-10-30 11:45:00|10.98|9.48|11.08|9.58|11.12|9.62|10.95|9.45|0
1698666600000|2023-10-30 11:50:00|11.06|9.56|10.99|9.49|11.15|9.65|10.99|9.49|0
1698666900000|2023-10-30 11:55:00|10.98|9.48|10.99|9.49|11.02|9.52|10.96|9.46|0
1698667200000|2023-10-30 12:00:00|11.01|9.51|10.89|9.39|11.02|9.52|10.87|9.37|0
1698667500000|2023-10-30 12:05:00|10.87|9.37|10.84|9.34|10.87|9.37|10.79|9.29|0
1698667800000|2023-10-30 12:10:00|10.86|9.36|10.8|9.3|10.87|9.37|10.76|9.26|0
1698668100000|2023-10-30 12:15:00|10.69|9.19|11.01|9.51|11.03|9.53|10.69|9.19|0
1698668400000|2023-10-30 12:20:00|11|9.5|10.93|9.43|11.06|9.56|10.93|9.43|0
1698668700000|2023-10-30 12:25:00|10.94|9.44|10.9|9.4|10.94|9.44|10.85|9.35|0
1698669000000|2023-10-30 12:30:00|10.91|9.41|10.94|9.44|10.95|9.45|10.87|9.37|0
1698669300000|2023-10-30 12:35:00|10.93|9.43|10.82|9.32|10.93|9.43|10.81|9.31|0
1698669600000|2023-10-30 12:40:00|10.81|9.31|10.93|9.43|10.95|9.45|10.8|9.3|0
1698669900000|2023-10-30 12:45:00|10.91|9.41|10.75|9.25|10.95|9.45|10.75|9.25|0
1698670200000|2023-10-30 12:50:00|10.74|9.24|10.77|9.27|10.79|9.29|10.72|9.22|0
1698670500000|2023-10-30 12:55:00|10.75|9.25|10.91|9.41|10.91|9.41|10.74|9.24|0
1698670800000|2023-10-30 13:00:00|10.92|9.42|10.92|9.42|11|9.5|10.89|9.39|0
1698671100000|2023-10-30 13:05:00|10.94|9.44|10.95|9.45|11.01|9.51|10.87|9.37|0
1698671400000|2023-10-30 13:10:00|10.94|9.44|11|9.5|11.03|9.53|10.88|9.38|0
1698671700000|2023-10-30 13:15:00|10.98|9.48|11.05|9.55|11.07|9.57|10.95|9.45|0
1698672000000|2023-10-30 13:20:00|11.07|9.57|11.1|9.6|11.13|9.63|11.04|9.54|0
1698672300000|2023-10-30 13:25:00|11.07|9.57|11.16|9.66|11.22|9.72|11.07|9.57|0
1698672600000|2023-10-30 13:30:00|11.14|9.64|11.56|10.06|11.59|10.09|11.14|9.64|0
1698672900000|2023-10-30 13:35:00|11.59|10.09|11.86|10.36|11.92|10.42|11.5|10|0
1698673200000|2023-10-30 13:40:00|11.87|10.37|11.6|10.1|12.14|10.64|11.43|9.93|0
1698673500000|2023-10-30 13:45:00|11.58|10.08|11.82|10.32|11.86|10.36|11.58|10.08|0
1698673800000|2023-10-30 13:50:00|11.83|10.33|11.78|10.28|11.89|10.39|11.63|10.13|0
1698674100000|2023-10-30 13:55:00|11.8|10.3|11.66|10.16|11.94|10.44|11.6|10.1|0
1698674400000|2023-10-30 14:00:00|11.7|10.2|11.29|9.79|11.75|10.25|11.25|9.75|0
1698674700000|2023-10-30 14:05:00|11.26|9.76|11.5|10|11.55|10.05|11.2|9.7|0
1698675000000|2023-10-30 14:10:00|11.47|9.97|11.14|9.64|11.5|10|11.1|9.6|0
1698675300000|2023-10-30 14:15:00|11.16|9.66|10.82|9.32|11.16|9.66|10.67|9.17|0
1698675600000|2023-10-30 14:20:00|10.8|9.3|10.63|9.13|10.83|9.33|10.55|9.05|0
1698675900000|2023-10-30 14:25:00|10.65|9.15|11.07|9.57|11.15|9.65|10.3|8.8|0
1698676200000|2023-10-30 14:30:00|11.03|9.53|10.8|9.3|11.03|9.53|10.64|9.14|0
1698676500000|2023-10-30 14:35:00|10.77|9.27|10.69|9.19|10.98|9.48|10.67|9.17|0
1698676800000|2023-10-30 14:40:00|10.73|9.23|10.49|8.99|10.87|9.37|10.49|8.99|0
1698677100000|2023-10-30 14:45:00|10.47|8.97|10.86|9.36|10.92|9.42|10.46|8.96|0
1698677400000|2023-10-30 14:50:00|10.81|9.31|11.05|9.55|11.17|9.67|10.79|9.29|0
1698677700000|2023-10-30 14:55:00|11.06|9.56|10.87|9.37|11.06|9.56|10.8|9.3|0
1698678000000|2023-10-30 15:00:00|10.92|9.42|11.21|9.71|11.45|9.95|10.9|9.4|0
1698678300000|2023-10-30 15:05:00|11.25|9.75|11.28|9.78|11.37|9.87|11.22|9.72|0
1698678600000|2023-10-30 15:10:00|11.26|9.76|11.12|9.62|11.41|9.91|11.1|9.6|0
1698678900000|2023-10-30 15:15:00|11.1|9.6|10.94|9.44|11.12|9.62|10.9|9.4|0
1698679200000|2023-10-30 15:20:00|10.92|9.42|10.61|9.11|10.98|9.48|10.48|8.98|0
1698679500000|2023-10-30 15:25:00|10.59|9.09|11.15|9.65|11.15|9.65|10.34|8.84|0
1698679800000|2023-10-30 15:30:00|11.13|9.63|11.49|9.99|11.52|10.02|11.13|9.63|0
1698680100000|2023-10-30 15:35:00|11.47|9.97|11.28|9.78|11.7|10.2|11.28|9.78|0
1698680400000|2023-10-30 15:40:00|11.26|9.76|11.41|9.91|11.43|9.93|11.19|9.69|0
1698680700000|2023-10-30 15:45:00|11.44|9.94|10.81|9.31|11.47|9.97|10.71|9.21|0
1698681000000|2023-10-30 15:50:00|10.8|9.3|11.04|9.54|11.07|9.57|10.74|9.24|0
1698681300000|2023-10-30 15:55:00|11.06|9.56|11.18|9.68|11.21|9.71|10.97|9.47|0
1698681600000|2023-10-30 16:00:00|11.16|9.66|11.22|9.72|11.25|9.75|11.12|9.62|0
1698681900000|2023-10-30 16:05:00|11.21|9.71|11.03|9.53|11.22|9.72|10.94|9.44|0
1698682200000|2023-10-30 16:10:00|11.04|9.54|11.21|9.71|11.33|9.83|11.03|9.53|0
1698682500000|2023-10-30 16:15:00|11.24|9.74|10.97|9.47|11.33|9.83|10.9|9.4|0
1698682800000|2023-10-30 16:20:00|10.98|9.48|10.88|9.38|10.98|9.48|10.82|9.32|0
1698683100000|2023-10-30 16:25:00|10.9|9.4|10.78|9.28|10.97|9.47|10.76|9.26|0
1698683400000|2023-10-30 16:30:00|10.79|9.29|11.01|9.51|11.01|9.51|10.76|9.26|0
1698683700000|2023-10-30 16:35:00|10.97|9.47|10.85|9.35|11.17|9.67|10.84|9.34|0
1698684000000|2023-10-30 16:40:00|10.84|9.34|10.54|9.04|10.85|9.35|10.49|8.99|0
1698684300000|2023-10-30 16:45:00|10.56|9.06|10.65|9.15|10.66|9.16|10.38|8.88|0
1698684600000|2023-10-30 16:50:00|10.66|9.16|10.59|9.09|10.78|9.28|10.58|9.08|0
1698684900000|2023-10-30 16:55:00|10.61|9.11|10.72|9.22|10.72|9.22|10.49|8.99|0
1698685200000|2023-10-30 17:00:00|10.73|9.23|10.79|9.29|10.82|9.32|10.58|9.08|0
1698685500000|2023-10-30 17:05:00|10.81|9.31|10.95|9.45|10.98|9.48|10.78|9.28|0
1698685800000|2023-10-30 17:10:00|10.97|9.47|10.88|9.38|11.01|9.51|10.82|9.32|0
1698686100000|2023-10-30 17:15:00|10.89|9.39|10.96|9.46|11.04|9.54|10.89|9.39|0
1698686400000|2023-10-30 17:20:00|10.95|9.45|11.34|9.84|11.35|9.85|10.86|9.36|0
1698686700000|2023-10-30 17:25:00|11.35|9.85|11.81|10.31|11.89|10.39|11.32|9.82|0
1698687000000|2023-10-30 17:30:00|11.87|10.37|11.45|9.95|12.17|10.67|11.3|9.8|0
1698687300000|2023-10-30 17:35:00|11.42|9.92|11.43|9.93|11.51|10.01|11.29|9.79|0
1698687600000|2023-10-30 17:40:00|11.45|9.95|11.57|10.07|11.58|10.08|11.41|9.91|0
1698687900000|2023-10-30 17:45:00|11.61|10.11|11.99|10.49|11.99|10.49|11.54|10.04|0
1698688200000|2023-10-30 17:50:00|11.97|10.47|12.19|10.69|12.24|10.74|11.96|10.46|0
1698688500000|2023-10-30 17:55:00|12.16|10.66|12.24|10.74|12.26|10.76|12.07|10.57|0
1698688800000|2023-10-30 18:00:00|12.26|10.76|12.24|10.74|12.26|10.76|12.1|10.6|0
1698689100000|2023-10-30 18:05:00|12.23|10.73|12|10.5|12.24|10.74|11.97|10.47|0
1698689400000|2023-10-30 18:10:00|12.03|10.53|11.94|10.44|12.16|10.66|11.94|10.44|0
1698689700000|2023-10-30 18:15:00|11.92|10.42|11.91|10.41|11.97|10.47|11.8|10.3|0
1698690000000|2023-10-30 18:20:00|11.89|10.39|12.02|10.52|12.1|10.6|11.83|10.33|0
1698690300000|2023-10-30 18:25:00|11.98|10.48|11.96|10.46|12.1|10.6|11.89|10.39|0
1698690600000|2023-10-30 18:30:00|11.97|10.47|12.16|10.66|12.19|10.69|11.97|10.47|0
1698690900000|2023-10-30 18:35:00|12.18|10.68|12.37|10.87|12.5|11|12.16|10.66|0
1698691200000|2023-10-30 18:40:00|12.35|10.85|12.42|10.92|12.45|10.95|12.29|10.79|0
1698691500000|2023-10-30 18:45:00|12.43|10.93|12.6|11.1|12.63|11.13|12.4|10.9|0
1698691800000|2023-10-30 18:50:00|12.58|11.08|12.37|10.87|12.63|11.13|12.27|10.77|0
1698692100000|2023-10-30 18:55:00|12.35|10.85|12.34|10.84|12.38|10.88|12.25|10.75|0
1698692400000|2023-10-30 19:00:00|12.35|10.85|12.4|10.9|12.68|11.18|12.25|10.75|0
1698692700000|2023-10-30 19:05:00|12.42|10.92|12.43|10.93|12.58|11.08|12.35|10.85|0
1698693000000|2023-10-30 19:10:00|12.42|10.92|12.55|11.05|12.61|11.11|12.32|10.82|0
1698693300000|2023-10-30 19:15:00|12.56|11.06|12.65|11.15|12.66|11.16|12.48|10.98|0
1698693600000|2023-10-30 19:20:00|12.66|11.16|12.88|11.38|12.89|11.39|12.59|11.09|0
1698693900000|2023-10-30 19:25:00|12.85|11.35|12.6|11.1|12.86|11.36|12.55|11.05|0
1698694200000|2023-10-30 19:30:00|12.59|11.09|12.55|11.05|12.66|11.16|12.51|11.01|0
1698694500000|2023-10-30 19:35:00|12.56|11.06|12.59|11.09|12.69|11.19|12.51|11.01|0
1698694800000|2023-10-30 19:40:00|12.61|11.11|12.53|11.03|12.63|11.13|12.38|10.88|0
1698695100000|2023-10-30 19:45:00|12.49|10.99|12.45|10.95|12.53|11.03|12.4|10.9|0
1698695400000|2023-10-30 19:50:00|12.43|10.93|12.41|10.91|12.54|11.04|12.31|10.81|0
1698695700000|2023-10-30 19:55:00|12.46|10.96|12.07|10.57|12.48|10.98|12.07|10.57|0
1698696000000|2023-10-30 20:00:00|12.2|10.7|12.04|10.54|12.22|10.72|11.98|10.48|0
1698696300000|2023-10-30 20:05:00|12.01|10.51|12.12|10.62|12.12|10.62|11.99|10.49|0
1698696600000|2023-10-30 20:10:00|12.1|10.6|12.18|10.68|12.2|10.7|12.07|10.57|0
1698696900000|2023-10-30 20:15:00|12.25|10.65|12.19|10.59|12.25|10.65|12.19|10.59|0
1698697200000|2023-10-30 20:20:00|12.17|10.57|12.12|10.52|12.19|10.59|12.12|10.52|0
1698697500000|2023-10-30 20:25:00|12.1|10.5|12.06|10.46|12.12|10.52|12.03|10.43|0
1698697800000|2023-10-30 20:30:00|12.04|10.44|12.04|10.44|12.06|10.46|12.04|10.44|0
1698698100000|2023-10-30 20:35:00|12.02|10.42|11.99|10.39|12.02|10.42|11.98|10.38|0
1698698400000|2023-10-30 20:40:00|11.98|10.38|11.98|10.38|12.01|10.41|11.96|10.36|0
1698698700000|2023-10-30 20:45:00|11.96|10.36|11.98|10.38|11.99|10.39|11.93|10.33|0
1698699000000|2023-10-30 20:50:00|11.99|10.39|12.07|10.47|12.07|10.47|11.99|10.39|0
1698699300000|2023-10-30 20:55:00|12.05|10.45|12.13|10.53|12.13|10.53|12.04|10.44|0
1698699600000|2023-10-30 21:00:00|12.1|10.5|12.08|10.48|12.1|10.5|12.08|10.48|0
1698699900000|2023-10-30 21:05:00|12.09|10.49|12.07|10.47|12.09|10.49|12.06|10.46|0
1698700200000|2023-10-30 21:10:00|12.06|10.46|12.07|10.47|12.08|10.48|12.06|10.46|0
1698700500000|2023-10-30 21:15:00|12.06|10.46|12.06|10.46|12.07|10.47|12.06|10.46|0
1698700800000|2023-10-30 21:20:00|12.05|10.45|12.06|10.46|12.06|10.46|12.04|10.44|0
1698701100000|2023-10-30 21:25:00|12.05|10.45|12.05|10.45|12.05|10.45|11.99|10.39|0
1698701400000|2023-10-30 21:30:00|12.09|10.49|12.06|10.46|12.09|10.49|12.06|10.46|0
1698701700000|2023-10-30 21:35:00|12.07|10.47|12.07|10.47|12.11|10.51|12.06|10.46|0
1698702000000|2023-10-30 21:40:00|12.06|10.46|12.08|10.48|12.08|10.48|12.06|10.46|0
1698702300000|2023-10-30 21:45:00|12.06|10.46|12.08|10.48|12.08|10.48|12.06|10.46|0
1698702600000|2023-10-30 21:50:00|12.07|10.47|12.08|10.48|12.08|10.48|12.07|10.47|0
1698702900000|2023-10-30 21:55:00|12.05|10.45|12.02|10.42|12.07|10.47|12.02|10.42|0
1698703200000|2023-10-30 22:00:00|12.06|10.46|12.08|10.48|12.1|10.5|12.02|10.42|0
1698703500000|2023-10-30 22:05:00|12.07|10.47|11.95|10.35|12.1|10.5|11.94|10.34|0
1698703800000|2023-10-30 22:10:00|11.96|10.36|11.92|10.32|11.97|10.37|11.91|10.31|0
1698704100000|2023-10-30 22:15:00|11.94|10.34|11.99|10.39|12.03|10.43|11.94|10.34|0
1698704400000|2023-10-30 22:20:00|11.98|10.38|12.03|10.43|12.03|10.43|11.98|10.38|0
1698704700000|2023-10-30 22:25:00|12.02|10.42|12.05|10.45|12.06|10.46|12.02|10.42|0
1698705000000|2023-10-30 22:30:00|12.06|10.46|12.05|10.45|12.06|10.46|12.05|10.45|0
1698705300000|2023-10-30 22:35:00|12.06|10.46|12.02|10.42|12.06|10.46|12|10.4|0
1698705600000|2023-10-30 22:40:00|12.03|10.43|12.09|10.49|12.09|10.49|12.03|10.43|0
1698705900000|2023-10-30 22:45:00|12.08|10.48|12.05|10.45|12.08|10.48|12.03|10.43|0
1698706200000|2023-10-30 22:50:00|12.03|10.43|12.06|10.46|12.06|10.46|12.03|10.43|0
1698706500000|2023-10-30 22:55:00|12.05|10.45|12.03|10.43|12.05|10.45|12.03|10.43|0
1698706800000|2023-10-30 23:00:00|12.01|10.41|11.95|10.35|12.03|10.43|11.95|10.35|0
1698707100000|2023-10-30 23:05:00|11.93|10.33|12.08|10.48|12.08|10.48|11.93|10.33|0
1698707400000|2023-10-30 23:10:00|12.07|10.47|12.08|10.48|12.08|10.48|12.04|10.44|0
1698707700000|2023-10-30 23:15:00|12.07|10.47|12.01|10.41|12.08|10.48|12.01|10.41|0
1698708000000|2023-10-30 23:20:00|12.03|10.43|12.47|10.87|12.47|10.87|11.82|10.22|0
1698708300000|2023-10-30 23:25:00|12.46|10.86|12.46|10.86|12.46|10.86|12.43|10.83|0
1698708600000|2023-10-30 23:30:00|12.47|10.87|12.49|10.89|12.49|10.89|12.44|10.84|0
1698708900000|2023-10-30 23:35:00|12.51|10.91|12.52|10.92|12.54|10.94|12.49|10.89|0
1698709200000|2023-10-30 23:40:00|12.51|10.91|12.51|10.91|12.52|10.92|12.51|10.91|0
1698709500000|2023-10-30 23:45:00|12.49|10.89|12.46|10.86|12.49|10.89|12.46|10.86|0
1698709800000|2023-10-30 23:50:00|12.47|10.87|12.44|10.84|12.49|10.89|12.44|10.84|0
1698710100000|2023-10-30 23:55:00|12.42|10.82|12.36|10.76|12.44|10.84|12.34|10.74|0
1698710400000|2023-10-31 00:00:00|12.37|10.77|12.29|10.69|12.37|10.77|12.28|10.68|0
1698710700000|2023-10-31 00:05:00|12.28|10.68|12.12|10.52|12.29|10.69|12.09|10.49|0
1698711000000|2023-10-31 00:10:00|12.1|10.5|12.13|10.53|12.16|10.56|12.1|10.5|0
1698711300000|2023-10-31 00:15:00|12.14|10.54|12.02|10.42|12.16|10.56|11.96|10.36|0
1698711600000|2023-10-31 00:20:00|12.04|10.44|12.08|10.48|12.08|10.48|12.01|10.41|0
1698711900000|2023-10-31 00:25:00|12.07|10.47|12|10.4|12.12|10.52|12|10.4|0
1698712200000|2023-10-31 00:30:00|11.95|10.45|11.61|10.11|11.96|10.46|11.55|10.05|0
1698712500000|2023-10-31 00:35:00|11.6|10.1|11.61|10.11|11.67|10.17|11.6|10.1|0
1698712800000|2023-10-31 00:40:00|11.6|10.1|11.57|10.07|11.61|10.11|11.54|10.04|0
1698713100000|2023-10-31 00:45:00|11.56|10.06|11.57|10.07|11.58|10.08|11.53|10.03|0
1698713400000|2023-10-31 00:50:00|11.58|10.08|11.61|10.11|11.63|10.13|11.57|10.07|0
1698713700000|2023-10-31 00:55:00|11.6|10.1|11.64|10.14|11.67|10.17|11.56|10.06|0
1698714000000|2023-10-31 01:00:00|11.66|10.16|11.59|10.09|11.66|10.16|11.56|10.06|0
1698714300000|2023-10-31 01:05:00|11.61|10.11|11.67|10.17|11.7|10.2|11.58|10.08|0
1698714600000|2023-10-31 01:10:00|11.66|10.16|11.56|10.06|11.67|10.17|11.55|10.05|0
1698714900000|2023-10-31 01:15:00|11.55|10.05|11.53|10.03|11.59|10.09|11.53|10.03|0
1698715200000|2023-10-31 01:20:00|11.52|10.02|11.53|10.03|11.55|10.05|11.5|10|0
1698715500000|2023-10-31 01:25:00|11.55|10.05|11.61|10.11|11.61|10.11|11.55|10.05|0
1698715800000|2023-10-31 01:30:00|11.64|10.14|11.49|9.99|11.65|10.15|11.47|9.97|0
1698716100000|2023-10-31 01:35:00|11.5|10|11.52|10.02|11.57|10.07|11.44|9.94|0
1698716400000|2023-10-31 01:40:00|11.53|10.03|11.35|9.85|11.53|10.03|11.26|9.76|0
1698716700000|2023-10-31 01:45:00|11.33|9.83|11.38|9.88|11.42|9.92|11.33|9.83|0
1698717000000|2023-10-31 01:50:00|11.39|9.89|11.48|9.98|11.53|10.03|11.39|9.89|0
1698717300000|2023-10-31 01:55:00|11.47|9.97|11.45|9.95|11.5|10|11.44|9.94|0
1698717600000|2023-10-31 02:00:00|11.47|9.97|11.54|10.04|11.58|10.08|11.45|9.95|0
1698717900000|2023-10-31 02:05:00|11.53|10.03|11.53|10.03|11.57|10.07|11.51|10.01|0
1698718200000|2023-10-31 02:10:00|11.54|10.04|11.53|10.03|11.57|10.07|11.5|10|0
1698718500000|2023-10-31 02:15:00|11.54|10.04|11.5|10|11.57|10.07|11.48|9.98|0
1698718800000|2023-10-31 02:20:00|11.51|10.01|11.5|10|11.51|10.01|11.47|9.97|0
1698719100000|2023-10-31 02:25:00|11.48|9.98|11.53|10.03|11.54|10.04|11.48|9.98|0
1698719400000|2023-10-31 02:30:00|11.54|10.04|11.57|10.07|11.57|10.07|11.51|10.01|0
1698719700000|2023-10-31 02:35:00|11.56|10.06|11.5|10|11.57|10.07|11.5|10|0
1698720000000|2023-10-31 02:40:00|11.48|9.98|11.46|9.96|11.49|9.99|11.43|9.93|0
1698720300000|2023-10-31 02:45:00|11.45|9.95|11.4|9.9|11.5|10|11.39|9.89|0
1698720600000|2023-10-31 02:50:00|11.42|9.92|11.33|9.83|11.42|9.92|11.33|9.83|0
1698720900000|2023-10-31 02:55:00|11.34|9.84|11.34|9.84|11.36|9.86|11.33|9.83|0
1698721200000|2023-10-31 03:00:00|11.31|9.81|11.31|9.81|11.34|9.84|11.22|9.72|0
1698721500000|2023-10-31 03:05:00|11.3|9.8|11.09|9.59|11.31|9.81|11.07|9.57|0
1698721800000|2023-10-31 03:10:00|11.07|9.57|11.13|9.63|11.13|9.63|11.04|9.54|0
1698722100000|2023-10-31 03:15:00|11.12|9.62|11.12|9.62|11.13|9.63|11.1|9.6|0
1698722400000|2023-10-31 03:20:00|11.13|9.63|11.15|9.65|11.16|9.66|11.1|9.6|0
1698722700000|2023-10-31 03:25:00|11.16|9.66|11.34|9.84|11.36|9.86|11.12|9.62|0
1698723000000|2023-10-31 03:30:00|11.36|9.86|11.25|9.75|11.4|9.9|11.25|9.75|0
1698723300000|2023-10-31 03:35:00|11.26|9.76|11.17|9.67|11.26|9.76|11.1|9.6|0
1698723600000|2023-10-31 03:40:00|11.19|9.69|11.23|9.73|11.29|9.79|11.19|9.69|0
1698723900000|2023-10-31 03:45:00|11.21|9.71|11.07|9.57|11.25|9.75|10.95|9.45|0
1698724200000|2023-10-31 03:50:00|11.08|9.58|11.12|9.62|11.12|9.62|11.03|9.53|0
1698724500000|2023-10-31 03:55:00|11.13|9.63|11.17|9.67|11.23|9.73|11.13|9.63|0
1698724800000|2023-10-31 04:00:00|11.16|9.66|11.16|9.66|11.2|9.7|11.13|9.63|0
1698725100000|2023-10-31 04:05:00|11.14|9.64|11.37|9.87|11.37|9.87|11.14|9.64|0
1698725400000|2023-10-31 04:10:00|11.36|9.86|11.25|9.75|11.36|9.86|11.22|9.72|0
1698725700000|2023-10-31 04:15:00|11.26|9.76|11.28|9.78|11.32|9.82|11.24|9.74|0
1698726000000|2023-10-31 04:20:00|11.26|9.76|11.25|9.75|11.28|9.78|11.22|9.72|0
1698726300000|2023-10-31 04:25:00|11.23|9.73|11.28|9.78|11.28|9.78|11.18|9.68|0
1698726600000|2023-10-31 04:30:00|11.26|9.76|11.14|9.64|11.29|9.79|11.14|9.64|0
1698726900000|2023-10-31 04:35:00|11.13|9.63|11.17|9.67|11.18|9.68|11.11|9.61|0
1698727200000|2023-10-31 04:40:00|11.18|9.68|11.08|9.58|11.18|9.68|11.05|9.55|0
1698727500000|2023-10-31 04:45:00|11.09|9.59|11.12|9.62|11.14|9.64|11.09|9.59|0
1698727800000|2023-10-31 04:50:00|11.14|9.64|11.12|9.62|11.15|9.65|11.08|9.58|0
1698728100000|2023-10-31 04:55:00|11.14|9.64|11.15|9.65|11.2|9.7|11.14|9.64|0
1698728400000|2023-10-31 05:00:00|11.12|9.62|11.08|9.58|11.15|9.65|11.03|9.53|0
1698728700000|2023-10-31 05:05:00|11.09|9.59|11.06|9.56|11.17|9.67|11.03|9.53|0
1698729000000|2023-10-31 05:10:00|11.07|9.57|11.06|9.56|11.12|9.62|11.06|9.56|0
1698729300000|2023-10-31 05:15:00|11.05|9.55|11.11|9.61|11.11|9.61|11|9.5|0
1698729600000|2023-10-31 05:20:00|11.09|9.59|11.05|9.55|11.15|9.65|11.05|9.55|0
1698729900000|2023-10-31 05:25:00|11.03|9.53|10.97|9.47|11.06|9.56|10.96|9.46|0
1698730200000|2023-10-31 05:30:00|10.98|9.48|11|9.5|11.06|9.56|10.96|9.46|0
1698730500000|2023-10-31 05:35:00|11.01|9.51|10.97|9.47|11.01|9.51|10.94|9.44|0
1698730800000|2023-10-31 05:40:00|10.98|9.48|11.08|9.58|11.09|9.59|10.98|9.48|0
1698731100000|2023-10-31 05:45:00|11.09|9.59|11.05|9.55|11.09|9.59|11.03|9.53|0
1698731400000|2023-10-31 05:50:00|11.03|9.53|11.09|9.59|11.12|9.62|11.02|9.52|0
1698731700000|2023-10-31 05:55:00|11.08|9.58|11.02|9.52|11.08|9.58|10.99|9.49|0
1698732000000|2023-10-31 06:00:00|11.05|9.55|10.94|9.44|11.06|9.56|10.94|9.44|0
1698732300000|2023-10-31 06:05:00|10.96|9.46|10.94|9.44|10.96|9.46|10.91|9.41|0
1698732600000|2023-10-31 06:10:00|10.93|9.43|10.93|9.43|10.93|9.43|10.87|9.37|0
1698732900000|2023-10-31 06:15:00|10.94|9.44|11|9.5|11.03|9.53|10.94|9.44|0
1698733200000|2023-10-31 06:20:00|11.01|9.51|11.03|9.53|11.04|9.54|10.98|9.48|0
1698733500000|2023-10-31 06:25:00|11.04|9.54|11.18|9.68|11.18|9.68|11.01|9.51|0
1698733800000|2023-10-31 06:30:00|11.19|9.69|11.33|9.83|11.33|9.83|11.18|9.68|0
1698734100000|2023-10-31 06:35:00|11.31|9.81|11.33|9.83|11.34|9.84|11.3|9.8|0
1698734400000|2023-10-31 06:40:00|11.34|9.84|11.31|9.81|11.43|9.93|11.31|9.81|0
1698734700000|2023-10-31 06:45:00|11.3|9.8|11.36|9.86|11.37|9.87|11.3|9.8|0
1698735000000|2023-10-31 06:50:00|11.35|9.85|11.35|9.85|11.39|9.89|11.32|9.82|0
1698735300000|2023-10-31 06:55:00|11.34|9.84|11.37|9.87|11.4|9.9|11.34|9.84|0
1698735600000|2023-10-31 07:00:00|11.4|9.9|11.45|9.95|11.49|9.99|11.37|9.87|0
1698735900000|2023-10-31 07:05:00|11.44|9.94|11.44|9.94|11.48|9.98|11.4|9.9|0
1698736200000|2023-10-31 07:10:00|11.46|9.96|11.49|9.99|11.49|9.99|11.4|9.9|0
1698736500000|2023-10-31 07:15:00|11.5|10|11.54|10.04|11.54|10.04|11.44|9.94|0
1698736800000|2023-10-31 07:20:00|11.52|10.02|11.52|10.02|11.55|10.05|11.46|9.96|0
1698737100000|2023-10-31 07:25:00|11.54|10.04|11.55|10.05|11.57|10.07|11.52|10.02|0
1698737400000|2023-10-31 07:30:00|11.54|10.04|11.34|9.84|11.56|10.06|11.31|9.81|0
1698737700000|2023-10-31 07:35:00|11.36|9.86|11.34|9.84|11.39|9.89|11.33|9.83|0
1698738000000|2023-10-31 07:40:00|11.36|9.86|11.36|9.86|11.37|9.87|11.3|9.8|0
1698738300000|2023-10-31 07:45:00|11.34|9.84|11.34|9.84|11.45|9.95|11.34|9.84|0
1698738600000|2023-10-31 07:50:00|11.36|9.86|11.22|9.72|11.38|9.88|11.19|9.69|0
1698738900000|2023-10-31 07:55:00|11.21|9.71|11.22|9.72|11.22|9.72|11.15|9.65|0
1698739200000|2023-10-31 08:00:00|11.24|9.74|11.12|9.62|11.32|9.82|11.1|9.6|0
1698739500000|2023-10-31 08:05:00|11.1|9.6|11.21|9.71|11.25|9.75|11.09|9.59|0
1698739800000|2023-10-31 08:10:00|11.2|9.7|11.42|9.92|11.42|9.92|11.16|9.66|0
1698740100000|2023-10-31 08:15:00|11.4|9.9|11.4|9.9|11.46|9.96|11.36|9.86|0
1698740400000|2023-10-31 08:20:00|11.42|9.92|11.49|9.99|11.54|10.04|11.39|9.89|0
1698740700000|2023-10-31 08:25:00|11.5|10|11.6|10.1|11.64|10.14|11.42|9.92|0
1698741000000|2023-10-31 08:30:00|11.58|10.08|11.63|10.13|11.65|10.15|11.56|10.06|0
1698741300000|2023-10-31 08:35:00|11.61|10.11|11.8|10.3|11.85|10.35|11.61|10.11|0
1698741600000|2023-10-31 08:40:00|11.82|10.32|11.88|10.38|11.91|10.41|11.8|10.3|0
1698741900000|2023-10-31 08:45:00|11.9|10.4|11.94|10.44|12.01|10.51|11.85|10.35|0
1698742200000|2023-10-31 08:50:00|11.96|10.46|12.17|10.67|12.18|10.68|11.96|10.46|0
1698742500000|2023-10-31 08:55:00|12.18|10.68|12.18|10.68|12.2|10.7|12.07|10.57|0
1698742800000|2023-10-31 09:00:00|12.17|10.67|12.08|10.58|12.21|10.71|12.06|10.56|0
1698743100000|2023-10-31 09:05:00|12.09|10.59|11.92|10.42|12.1|10.6|11.91|10.41|0
1698743400000|2023-10-31 09:10:00|11.94|10.44|11.99|10.49|12.12|10.62|11.92|10.42|0
1698743700000|2023-10-31 09:15:00|12.02|10.52|12.05|10.55|12.08|10.58|11.96|10.46|0
1698744000000|2023-10-31 09:20:00|12.04|10.54|11.83|10.33|12.04|10.54|11.83|10.33|0
1698744300000|2023-10-31 09:25:00|11.84|10.34|11.81|10.31|11.88|10.38|11.7|10.2|0
1698744600000|2023-10-31 09:30:00|11.8|10.3|12.15|10.65|12.15|10.65|11.78|10.28|0
1698744900000|2023-10-31 09:35:00|12.13|10.63|12.16|10.66|12.16|10.66|12.03|10.53|0
1698745200000|2023-10-31 09:40:00|12.21|10.71|12.24|10.74|12.27|10.77|12.15|10.65|0
1698745500000|2023-10-31 09:45:00|12.23|10.73|12.24|10.74|12.27|10.77|12.19|10.69|0
1698745800000|2023-10-31 09:50:00|12.26|10.76|12.16|10.66|12.27|10.77|12.14|10.64|0
1698746100000|2023-10-31 09:55:00|12.18|10.68|12.29|10.79|12.35|10.85|12.14|10.64|0
1698746400000|2023-10-31 10:00:00|12.27|10.77|12.42|10.92|12.44|10.94|12.22|10.72|0
1698746700000|2023-10-31 10:05:00|12.4|10.9|12.26|10.76|12.44|10.94|12.24|10.74|0
1698747000000|2023-10-31 10:10:00|12.27|10.77|12.4|10.9|12.45|10.95|12.22|10.72|0
1698747300000|2023-10-31 10:15:00|12.42|10.92|12.57|11.07|12.57|11.07|12.3|10.8|0
1698747600000|2023-10-31 10:20:00|12.58|11.08|12.5|11|12.58|11.08|12.47|10.97|0
1698747900000|2023-10-31 10:25:00|12.48|10.98|12.35|10.85|12.52|11.02|12.35|10.85|0
1698748200000|2023-10-31 10:30:00|12.37|10.87|12.52|11.02|12.53|11.03|12.37|10.87|0
1698748500000|2023-10-31 10:35:00|12.53|11.03|12.37|10.87|12.53|11.03|12.37|10.87|0
1698748800000|2023-10-31 10:40:00|12.38|10.88|12.33|10.83|12.4|10.9|12.27|10.77|0
1698749100000|2023-10-31 10:45:00|12.29|10.79|12.47|10.97|12.47|10.97|12.29|10.79|0
1698749400000|2023-10-31 10:50:00|12.43|10.93|12.35|10.85|12.43|10.93|12.35|10.85|0
1698749700000|2023-10-31 10:55:00|12.33|10.83|12.43|10.93|12.43|10.93|12.32|10.82|0
1698750000000|2023-10-31 11:00:00|12.38|10.88|11.9|10.4|12.81|11.31|11.9|10.4|0
1698750300000|2023-10-31 11:05:00|11.88|10.38|11.81|10.31|11.88|10.38|11.75|10.25|0
1698750600000|2023-10-31 11:10:00|11.82|10.32|12.01|10.51|12.03|10.53|11.82|10.32|0
1698750900000|2023-10-31 11:15:00|12|10.5|12.03|10.53|12.09|10.59|11.96|10.46|0
1698751200000|2023-10-31 11:20:00|12.01|10.51|12.06|10.56|12.12|10.62|11.96|10.46|0
1698751500000|2023-10-31 11:25:00|12.04|10.54|12.06|10.56|12.09|10.59|11.99|10.49|0
1698751800000|2023-10-31 11:30:00|12.07|10.57|12.09|10.59|12.12|10.62|11.99|10.49|0
1698752100000|2023-10-31 11:35:00|12.07|10.57|11.96|10.46|12.07|10.57|11.92|10.42|0
1698752400000|2023-10-31 11:40:00|11.98|10.48|11.88|10.38|12.02|10.52|11.86|10.36|0
1698752700000|2023-10-31 11:45:00|11.86|10.36|11.85|10.35|11.96|10.46|11.85|10.35|0
1698753000000|2023-10-31 11:50:00|11.86|10.36|11.96|10.46|11.99|10.49|11.78|10.28|0
1698753300000|2023-10-31 11:55:00|11.94|10.44|11.83|10.33|11.94|10.44|11.83|10.33|0
1698753600000|2023-10-31 12:00:00|11.86|10.36|11.89|10.39|11.93|10.43|11.77|10.27|0
1698753900000|2023-10-31 12:05:00|11.88|10.38|11.9|10.4|11.96|10.46|11.86|10.36|0
1698754200000|2023-10-31 12:10:00|11.91|10.41|11.97|10.47|11.99|10.49|11.91|10.41|0
1698754500000|2023-10-31 12:15:00|11.98|10.48|12.04|10.54|12.07|10.57|11.97|10.47|0
1698754800000|2023-10-31 12:20:00|12.05|10.55|12.12|10.62|12.13|10.63|12.02|10.52|0
1698755100000|2023-10-31 12:25:00|12.13|10.63|12.05|10.55|12.13|10.63|12.04|10.54|0
1698755400000|2023-10-31 12:30:00|12.04|10.54|11.78|10.28|12.04|10.54|11.73|10.23|0
1698755700000|2023-10-31 12:35:00|11.77|10.27|11.58|10.08|11.87|10.37|11.53|10.03|0
1698756000000|2023-10-31 12:40:00|11.56|10.06|11.47|9.97|11.64|10.14|11.39|9.89|0
1698756300000|2023-10-31 12:45:00|11.48|9.98|11.68|10.18|11.74|10.24|11.48|9.98|0
1698756600000|2023-10-31 12:50:00|11.65|10.15|11.7|10.2|11.73|10.23|11.56|10.06|0
1698756900000|2023-10-31 12:55:00|11.75|10.25|11.56|10.06|11.81|10.31|11.55|10.05|0
1698757200000|2023-10-31 13:00:00|11.58|10.08|11.7|10.2|11.75|10.25|11.58|10.08|0
1698757500000|2023-10-31 13:05:00|11.67|10.17|11.61|10.11|11.81|10.31|11.61|10.11|0
1698757800000|2023-10-31 13:10:00|11.59|10.09|11.5|10|11.65|10.15|11.5|10|0
1698758100000|2023-10-31 13:15:00|11.51|10.01|11.5|10|11.53|10.03|11.39|9.89|0
1698758400000|2023-10-31 13:20:00|11.48|9.98|11.39|9.89|11.5|10|11.37|9.87|0
1698758700000|2023-10-31 13:25:00|11.4|9.9|11.64|10.14|11.67|10.17|11.34|9.84|0
1698759000000|2023-10-31 13:30:00|11.59|10.09|11.24|9.74|11.71|10.21|11.21|9.71|0
1698759300000|2023-10-31 13:35:00|11.19|9.69|11.06|9.56|11.24|9.74|10.53|9.03|0
1698759600000|2023-10-31 13:40:00|11.08|9.58|11|9.5|11.15|9.65|10.96|9.46|0
1698759900000|2023-10-31 13:45:00|10.99|9.49|11.08|9.58|11.18|9.68|10.94|9.44|0
1698760200000|2023-10-31 13:50:00|11.02|9.52|10.9|9.4|11.06|9.56|10.67|9.17|0
1698760500000|2023-10-31 13:55:00|10.91|9.41|10.94|9.44|11.05|9.55|10.81|9.31|0
1698760800000|2023-10-31 14:00:00|10.86|9.36|10.69|9.19|10.97|9.47|10.64|9.14|0
1698761100000|2023-10-31 14:05:00|10.72|9.22|11.22|9.72|11.22|9.72|10.68|9.18|0
1698761400000|2023-10-31 14:10:00|11.24|9.74|11.56|10.06|11.72|10.22|11.24|9.74|0
1698761700000|2023-10-31 14:15:00|11.59|10.09|11.61|10.11|11.84|10.34|11.53|10.03|0
1698762000000|2023-10-31 14:20:00|11.62|10.12|11.58|10.08|11.73|10.23|11.53|10.03|0
1698762300000|2023-10-31 14:25:00|11.56|10.06|11.54|10.04|11.59|10.09|11.34|9.84|0
1698762600000|2023-10-31 14:30:00|11.57|10.07|11.33|9.83|11.67|10.17|11.31|9.81|0
1698762900000|2023-10-31 14:35:00|11.3|9.8|11.06|9.56|11.3|9.8|10.98|9.48|0
1698763200000|2023-10-31 14:40:00|11.07|9.57|11.75|10.25|11.78|10.28|10.97|9.47|0
1698763500000|2023-10-31 14:45:00|11.71|10.21|11.53|10.03|11.82|10.32|11.51|10.01|0
1698763800000|2023-10-31 14:50:00|11.57|10.07|11.97|10.47|12.03|10.53|11.57|10.07|0
1698764100000|2023-10-31 14:55:00|11.99|10.49|11.87|10.37|12.05|10.55|11.73|10.23|0
1698764400000|2023-10-31 15:00:00|11.93|10.43|11.76|10.26|12.05|10.55|11.73|10.23|0
1698764700000|2023-10-31 15:05:00|11.78|10.28|11.85|10.35|11.85|10.35|11.68|10.18|0
1698765000000|2023-10-31 15:10:00|11.84|10.34|11.9|10.4|11.9|10.4|11.66|10.16|0
1698765300000|2023-10-31 15:15:00|11.89|10.39|11.72|10.22|11.9|10.4|11.52|10.02|0
1698765600000|2023-10-31 15:20:00|11.71|10.21|11.52|10.02|11.71|10.21|11.46|9.96|0
1698765900000|2023-10-31 15:25:00|11.54|10.04|11.41|9.91|12.23|10.73|11.4|9.9|0
1698766200000|2023-10-31 15:30:00|11.44|9.94|11.58|10.08|11.58|10.08|11.24|9.74|0
1698766500000|2023-10-31 15:35:00|11.59|10.09|11.52|10.02|11.64|10.14|11.35|9.85|0
1698766800000|2023-10-31 15:40:00|11.5|10|11.11|9.61|11.53|10.03|10.95|9.45|0
1698767100000|2023-10-31 15:45:00|11.1|9.6|11.04|9.54|11.17|9.67|10.99|9.49|0
1698767400000|2023-10-31 15:50:00|11.05|9.55|11.04|9.54|11.13|9.63|10.96|9.46|0
1698767700000|2023-10-31 15:55:00|11.05|9.55|11.55|10.05|11.55|10.05|11.05|9.55|0
1698768000000|2023-10-31 16:00:00|11.57|10.07|11.37|9.87|11.58|10.08|11.34|9.84|0
1698768300000|2023-10-31 16:05:00|11.38|9.88|11.44|9.94|11.48|9.98|11.29|9.79|0
1698768600000|2023-10-31 16:10:00|11.43|9.93|11|9.5|11.46|9.96|10.99|9.49|0
1698768900000|2023-10-31 16:15:00|11.02|9.52|10.99|9.49|11.08|9.58|10.84|9.34|0
1698769200000|2023-10-31 16:20:00|10.96|9.46|11.05|9.55|11.08|9.58|10.93|9.43|0
1698769500000|2023-10-31 16:25:00|11.06|9.56|11.24|9.74|11.26|9.76|10.99|9.49|0
1698769800000|2023-10-31 16:30:00|11.23|9.73|11.12|9.62|11.65|10.15|11.09|9.59|0
1698770100000|2023-10-31 16:35:00|11.14|9.64|11.2|9.7|11.25|9.75|10.58|9.08|0
1698770400000|2023-10-31 16:40:00|11.18|9.68|11.31|9.81|11.51|10.01|11.08|9.58|0
1698770700000|2023-10-31 16:45:00|11.32|9.82|11.4|9.9|11.4|9.9|11.23|9.73|0
1698771000000|2023-10-31 16:50:00|11.38|9.88|11.24|9.74|11.38|9.88|11.18|9.68|0
1698771300000|2023-10-31 16:55:00|11.23|9.73|11.44|9.94|11.51|10.01|11.23|9.73|0
1698771600000|2023-10-31 17:00:00|11.43|9.93|11.28|9.78|11.81|10.31|11.28|9.78|0
1698771900000|2023-10-31 17:05:00|11.3|9.8|11.48|9.98|11.51|10.01|11.3|9.8|0
1698772200000|2023-10-31 17:10:00|11.47|9.97|11.24|9.74|11.47|9.97|11.02|9.52|0
1698772500000|2023-10-31 17:15:00|11.25|9.75|11.34|9.84|11.42|9.92|11.25|9.75|0
1698772800000|2023-10-31 17:20:00|11.33|9.83|11.37|9.87|11.47|9.97|11.31|9.81|0
1698773100000|2023-10-31 17:25:00|11.36|9.86|11.4|9.9|11.42|9.92|11.16|9.66|0
1698773400000|2023-10-31 17:30:00|11.42|9.92|11.64|10.14|11.65|10.15|11.4|9.9|0
1698773700000|2023-10-31 17:35:00|11.65|10.15|11.61|10.11|11.65|10.15|11.43|9.93|0
1698774000000|2023-10-31 17:40:00|11.59|10.09|11.76|10.26|11.92|10.42|11.53|10.03|0
1698774300000|2023-10-31 17:45:00|11.75|10.25|11.67|10.17|11.76|10.26|11.64|10.14|0
1698774600000|2023-10-31 17:50:00|11.68|10.18|11.92|10.42|11.95|10.45|11.64|10.14|0
1698774900000|2023-10-31 17:55:00|11.91|10.41|11.95|10.45|12|10.5|11.83|10.33|0
1698775200000|2023-10-31 18:00:00|11.94|10.44|11.97|10.47|12.05|10.55|11.87|10.37|0
1698775500000|2023-10-31 18:05:00|11.94|10.44|11.89|10.39|12.02|10.52|11.87|10.37|0
1698775800000|2023-10-31 18:10:00|11.9|10.4|11.78|10.28|11.94|10.44|11.78|10.28|0
1698776100000|2023-10-31 18:15:00|11.76|10.26|11.67|10.17|11.89|10.39|11.62|10.12|0
1698776400000|2023-10-31 18:20:00|11.64|10.14|11.17|9.67|11.76|10.26|11.09|9.59|0
1698776700000|2023-10-31 18:25:00|11.18|9.68|11.06|9.56|11.18|9.68|11.06|9.56|0
1698777000000|2023-10-31 18:30:00|11.04|9.54|11.18|9.68|11.26|9.76|11.04|9.54|0
1698777300000|2023-10-31 18:35:00|11.2|9.7|11.18|9.68|11.24|9.74|11.07|9.57|0
1698777600000|2023-10-31 18:40:00|11.17|9.67|11.41|9.91|11.44|9.94|11.15|9.65|0
1698777900000|2023-10-31 18:45:00|11.4|9.9|11.51|10.01|11.62|10.12|11.3|9.8|0
1698778200000|2023-10-31 18:50:00|11.52|10.02|11.52|10.02|11.62|10.12|11.47|9.97|0
1698778500000|2023-10-31 18:55:00|11.54|10.04|11.68|10.18|11.74|10.24|11.52|10.02|0
1698778800000|2023-10-31 19:00:00|11.69|10.19|11.92|10.42|11.92|10.42|11.68|10.18|0
1698779100000|2023-10-31 19:05:00|11.9|10.4|12.11|10.61|12.11|10.61|11.74|10.24|0
1698779400000|2023-10-31 19:10:00|12.09|10.59|11.97|10.47|12.15|10.65|11.97|10.47|0
1698779700000|2023-10-31 19:15:00|11.96|10.46|12.06|10.56|12.09|10.59|11.93|10.43|0
1698780000000|2023-10-31 19:20:00|12.04|10.54|11.89|10.39|12.09|10.59|11.83|10.33|0
1698780300000|2023-10-31 19:25:00|11.91|10.41|12.01|10.51|12.02|10.52|11.83|10.33|0
1698780600000|2023-10-31 19:30:00|11.99|10.49|11.81|10.31|11.99|10.49|11.81|10.31|0
1698780900000|2023-10-31 19:35:00|11.83|10.33|11.64|10.14|11.88|10.38|11.64|10.14|0
1698781200000|2023-10-31 19:40:00|11.65|10.15|11.51|10.01|11.67|10.17|11.25|9.75|0
1698781500000|2023-10-31 19:45:00|11.5|10|11.53|10.03|11.53|10.03|11.36|9.86|0
1698781800000|2023-10-31 19:50:00|11.51|10.01|11.58|10.08|11.62|10.12|11.42|9.92|0
1698782100000|2023-10-31 19:55:00|11.56|10.06|11.62|10.12|11.81|10.31|11.56|10.06|0
1698782400000|2023-10-31 20:00:00|11.64|10.14|11.34|9.84|11.64|10.14|11.31|9.81|0
1698782700000|2023-10-31 20:05:00|11.36|9.86|11.36|9.86|11.42|9.92|11.34|9.84|0
1698783000000|2023-10-31 20:10:00|11.35|9.85|11.26|9.76|11.36|9.86|11.23|9.73|0
1698783300000|2023-10-31 20:15:00|11.3|9.7|11.19|9.59|11.3|9.7|11.16|9.56|0
1698783600000|2023-10-31 20:20:00|11.17|9.57|11.17|9.57|11.22|9.62|11.13|9.53|0
1698783900000|2023-10-31 20:25:00|11.19|9.59|11.14|9.54|11.2|9.6|11.14|9.54|0
1698784200000|2023-10-31 20:30:00|11.13|9.53|11.11|9.51|11.14|9.54|11.08|9.48|0
1698784500000|2023-10-31 20:35:00|11.13|9.53|11.13|9.53|11.14|9.54|11.08|9.48|0
1698784800000|2023-10-31 20:40:00|11.14|9.54|11.11|9.51|11.16|9.56|11.08|9.48|0
1698785100000|2023-10-31 20:45:00|11.1|9.5|11.08|9.48|11.11|9.51|11.07|9.47|0
1698785400000|2023-10-31 20:50:00|11.1|9.5|11.1|9.5|11.11|9.51|11.07|9.47|0
1698785700000|2023-10-31 20:55:00|11.11|9.51|11.18|9.58|11.18|9.58|11.09|9.49|0
1698786000000|2023-10-31 21:00:00|11.17|9.57|11.16|9.56|11.17|9.57|11.16|9.56|0
1698786300000|2023-10-31 21:05:00|11.17|9.57|11.18|9.58|11.18|9.58|11.12|9.52|0
1698786600000|2023-10-31 21:10:00|11.2|9.6|11.22|9.62|11.26|9.66|11.18|9.58|0
1698786900000|2023-10-31 21:15:00|11.21|9.61|11.25|9.65|11.28|9.68|11.21|9.61|0
1698787200000|2023-10-31 21:20:00|11.24|9.64|11.21|9.61|11.25|9.65|11.19|9.59|0
1698787500000|2023-10-31 21:25:00|11.22|9.62|11.22|9.62|11.25|9.65|11.21|9.61|0
1698787800000|2023-10-31 21:30:00|11.2|9.6|11.23|9.63|11.23|9.63|11.2|9.6|0
1698788100000|2023-10-31 21:35:00|11.2|9.6|11.23|9.63|11.23|9.63|11.2|9.6|0
1698788400000|2023-10-31 21:40:00|11.22|9.62|11.2|9.6|11.22|9.62|11.16|9.56|0
1698788700000|2023-10-31 21:45:00|11.19|9.59|11.23|9.63|11.25|9.65|11.18|9.58|0
1698789300000|2023-10-31 21:55:00|11.22|9.62|11.24|9.64|11.24|9.64|11.22|9.62|0
1698789600000|2023-10-31 22:00:00|11.27|9.67|11.15|9.55|11.37|9.77|11.15|9.55|0
1698789900000|2023-10-31 22:05:00|11.14|9.54|11.12|9.52|11.14|9.54|11.07|9.47|0
1698790200000|2023-10-31 22:10:00|11.1|9.5|11.13|9.53|11.14|9.54|11.07|9.47|0
1698790500000|2023-10-31 22:15:00|11.12|9.52|11.15|9.55|11.16|9.56|11.12|9.52|0
1698790800000|2023-10-31 22:20:00|11.14|9.54|11.07|9.47|11.15|9.55|11.07|9.47|0
1698791100000|2023-10-31 22:25:00|11.09|9.49|11.1|9.5|11.13|9.53|11.06|9.46|0
1698791400000|2023-10-31 22:30:00|11.12|9.52|11.1|9.5|11.16|9.56|11.1|9.5|0
1698791700000|2023-10-31 22:35:00|11.13|9.53|11.15|9.55|11.16|9.56|11.12|9.52|0
1698792000000|2023-10-31 22:40:00|11.16|9.56|11.21|9.61|11.22|9.62|11.16|9.56|0
1698792300000|2023-10-31 22:45:00|11.22|9.62|11.19|9.59|11.22|9.62|11.18|9.58|0
1698792600000|2023-10-31 22:50:00|11.21|9.61|11.22|9.62|11.24|9.64|11.21|9.61|0
1698792900000|2023-10-31 22:55:00|11.24|9.64|11.24|9.64|11.25|9.65|11.22|9.62|0
1698793200000|2023-10-31 23:00:00|11.25|9.65|11.07|9.47|11.25|9.65|11.03|9.43|0
1698793500000|2023-10-31 23:05:00|11.09|9.49|11.09|9.49|11.1|9.5|11.04|9.44|0
1698793800000|2023-10-31 23:10:00|11.07|9.47|11.04|9.44|11.09|9.49|11.04|9.44|0
1698794100000|2023-10-31 23:15:00|11.02|9.42|11.1|9.5|11.1|9.5|11.02|9.42|0
1698794400000|2023-10-31 23:20:00|11.08|9.48|11.07|9.47|11.08|9.48|11.07|9.47|0
1698794700000|2023-10-31 23:25:00|11.05|9.45|11.07|9.47|11.07|9.47|11.04|9.44|0
1698795000000|2023-10-31 23:30:00|11.05|9.45|11.04|9.44|11.07|9.47|11.04|9.44|0
1698795300000|2023-10-31 23:35:00|11.05|9.45|11.04|9.44|11.05|9.45|10.99|9.39|0
1698795600000|2023-10-31 23:40:00|11.05|9.45|11.08|9.48|11.08|9.48|11.02|9.42|0
1698795900000|2023-10-31 23:45:00|11.07|9.47|11.04|9.44|11.07|9.47|11.02|9.42|0
1698796200000|2023-10-31 23:50:00|11.03|9.43|11.07|9.47|11.07|9.47|11.02|9.42|0
1698796500000|2023-10-31 23:55:00|11.05|9.45|11.07|9.47|11.08|9.48|11.05|9.45|0
1698796800000|2023-11-01 00:00:00|11.06|9.46|11.13|9.53|11.16|9.56|11.05|9.45|0
1698797100000|2023-11-01 00:05:00|11.11|9.51|11.07|9.47|11.14|9.54|11.05|9.45|0
1698797400000|2023-11-01 00:10:00|11.05|9.45|11.13|9.53|11.13|9.53|11.04|9.44|0
1698797700000|2023-11-01 00:15:00|11.14|9.54|11.17|9.57|11.19|9.59|11.13|9.53|0
1698798000000|2023-11-01 00:20:00|11.16|9.56|11.11|9.51|11.19|9.59|11.1|9.5|0
1698798300000|2023-11-01 00:25:00|11.1|9.5|11.03|9.43|11.11|9.51|11.02|9.42|0
1698798600000|2023-11-01 00:30:00|10.98|9.48|10.88|9.38|11|9.5|10.88|9.38|0
1698798900000|2023-11-01 00:35:00|10.89|9.39|10.88|9.38|10.89|9.39|10.85|9.35|0
1698799200000|2023-11-01 00:40:00|10.89|9.39|10.83|9.33|10.91|9.41|10.82|9.32|0
1698799500000|2023-11-01 00:45:00|10.85|9.35|10.94|9.44|10.98|9.48|10.85|9.35|0
1698799800000|2023-11-01 00:50:00|10.95|9.45|10.86|9.36|10.95|9.45|10.83|9.33|0
1698800100000|2023-11-01 00:55:00|10.88|9.38|10.94|9.44|10.95|9.45|10.83|9.33|0
1698800400000|2023-11-01 01:00:00|10.92|9.42|10.89|9.39|10.95|9.45|10.88|9.38|0
1698800700000|2023-11-01 01:05:00|10.88|9.38|10.91|9.41|10.95|9.45|10.86|9.36|0
1698801000000|2023-11-01 01:10:00|10.92|9.42|10.91|9.41|10.92|9.42|10.86|9.36|0
1698801300000|2023-11-01 01:15:00|10.89|9.39|10.82|9.32|10.91|9.41|10.76|9.26|0
1698801600000|2023-11-01 01:20:00|10.83|9.33|10.51|9.01|10.88|9.38|10.43|8.93|0
1698801900000|2023-11-01 01:25:00|10.52|9.02|10.49|8.99|10.54|9.04|10.48|8.98|0
1698802200000|2023-11-01 01:30:00|10.51|9.01|10.54|9.04|10.55|9.05|10.47|8.97|0
1698802500000|2023-11-01 01:35:00|10.55|9.05|10.57|9.07|10.64|9.14|10.55|9.05|0
1698802800000|2023-11-01 01:40:00|10.58|9.08|10.62|9.12|10.62|9.12|10.57|9.07|0
1698803100000|2023-11-01 01:45:00|10.56|9.06|10.58|9.08|10.61|9.11|10.52|9.02|0
1698803400000|2023-11-01 01:50:00|10.55|9.05|10.48|8.98|10.56|9.06|10.48|8.98|0
1698803700000|2023-11-01 01:55:00|10.49|8.99|10.52|9.02|10.53|9.03|10.4|8.9|0
1698804000000|2023-11-01 02:00:00|10.51|9.01|10.55|9.05|10.56|9.06|10.48|8.98|0
1698804300000|2023-11-01 02:05:00|10.53|9.03|10.48|8.98|10.53|9.03|10.46|8.96|0
1698804600000|2023-11-01 02:10:00|10.47|8.97|10.61|9.11|10.64|9.14|10.46|8.96|0
1698804900000|2023-11-01 02:15:00|10.62|9.12|10.65|9.15|10.65|9.15|10.56|9.06|0
1698805200000|2023-11-01 02:20:00|10.64|9.14|10.69|9.19|10.69|9.19|10.59|9.09|0
1698805500000|2023-11-01 02:25:00|10.68|9.18|10.75|9.25|10.75|9.25|10.68|9.18|0
1698805800000|2023-11-01 02:30:00|10.77|9.27|10.86|9.36|10.86|9.36|10.77|9.27|0
1698806100000|2023-11-01 02:35:00|10.87|9.37|10.86|9.36|10.89|9.39|10.86|9.36|0
1698806400000|2023-11-01 02:40:00|10.84|9.34|10.87|9.37|10.89|9.39|10.84|9.34|0
1698806700000|2023-11-01 02:45:00|10.86|9.36|10.83|9.33|10.9|9.4|10.83|9.33|0
1698807000000|2023-11-01 02:50:00|10.84|9.34|10.81|9.31|10.84|9.34|10.8|9.3|0
1698807300000|2023-11-01 02:55:00|10.83|9.33|10.91|9.41|10.92|9.42|10.83|9.33|0
1698807600000|2023-11-01 03:00:00|10.9|9.4|10.9|9.4|10.92|9.42|10.87|9.37|0
1698807900000|2023-11-01 03:05:00|10.92|9.42|10.89|9.39|10.92|9.42|10.87|9.37|0
1698808200000|2023-11-01 03:10:00|10.9|9.4|10.85|9.35|10.9|9.4|10.85|9.35|0
1698808500000|2023-11-01 03:15:00|10.87|9.37|10.9|9.4|10.91|9.41|10.85|9.35|0
1698808800000|2023-11-01 03:20:00|10.91|9.41|10.93|9.43|10.94|9.44|10.9|9.4|0
1698809100000|2023-11-01 03:25:00|10.94|9.44|10.91|9.41|10.94|9.44|10.91|9.41|0
1698809400000|2023-11-01 03:30:00|10.9|9.4|10.91|9.41|10.94|9.44|10.9|9.4|0
1698809700000|2023-11-01 03:35:00|10.93|9.43|10.87|9.37|10.93|9.43|10.87|9.37|0
1698810000000|2023-11-01 03:40:00|10.88|9.38|10.93|9.43|10.93|9.43|10.88|9.38|0
1698810300000|2023-11-01 03:45:00|10.91|9.41|10.87|9.37|10.91|9.41|10.87|9.37|0
1698810600000|2023-11-01 03:50:00|10.88|9.38|10.88|9.38|10.9|9.4|10.87|9.37|0
1698810900000|2023-11-01 03:55:00|10.89|9.39|10.86|9.36|10.91|9.41|10.86|9.36|0
1698811200000|2023-11-01 04:00:00|10.85|9.35|10.88|9.38|10.93|9.43|10.84|9.34|0
1698811500000|2023-11-01 04:05:00|10.89|9.39|10.87|9.37|10.9|9.4|10.87|9.37|0
1698811800000|2023-11-01 04:10:00|10.85|9.35|10.85|9.35|10.87|9.37|10.81|9.31|0
1698812100000|2023-11-01 04:15:00|10.84|9.34|10.85|9.35|10.87|9.37|10.82|9.32|0
1698812400000|2023-11-01 04:20:00|10.84|9.34|10.85|9.35|10.87|9.37|10.83|9.33|0
1698812700000|2023-11-01 04:25:00|10.83|9.33|10.79|9.29|10.83|9.33|10.79|9.29|0
1698813000000|2023-11-01 04:30:00|10.8|9.3|10.8|9.3|10.82|9.32|10.76|9.26|0
1698813300000|2023-11-01 04:35:00|10.82|9.32|10.88|9.38|10.88|9.38|10.82|9.32|0
1698813600000|2023-11-01 04:40:00|10.86|9.36|10.88|9.38|10.89|9.39|10.86|9.36|0
1698813900000|2023-11-01 04:45:00|10.89|9.39|10.88|9.38|10.91|9.41|10.86|9.36|0
1698814200000|2023-11-01 04:50:00|10.86|9.36|10.85|9.35|10.88|9.38|10.82|9.32|0
1698814500000|2023-11-01 04:55:00|10.86|9.36|10.86|9.36|10.91|9.41|10.85|9.35|0
1698814800000|2023-11-01 05:00:00|10.85|9.35|10.79|9.29|10.85|9.35|10.77|9.27|0
1698815100000|2023-11-01 05:05:00|10.77|9.27|10.8|9.3|10.82|9.32|10.74|9.24|0
1698815400000|2023-11-01 05:10:00|10.82|9.32|10.82|9.32|10.85|9.35|10.8|9.3|0
1698815700000|2023-11-01 05:15:00|10.8|9.3|10.82|9.32|10.83|9.33|10.79|9.29|0
1698816000000|2023-11-01 05:20:00|10.83|9.33|10.8|9.3|10.88|9.38|10.8|9.3|0
1698816300000|2023-11-01 05:25:00|10.82|9.32|10.77|9.27|10.82|9.32|10.77|9.27|0
1698816600000|2023-11-01 05:30:00|10.76|9.26|10.73|9.23|10.77|9.27|10.7|9.2|0
1698816900000|2023-11-01 05:35:00|10.74|9.24|10.62|9.12|10.76|9.26|10.62|9.12|0
1698817200000|2023-11-01 05:40:00|10.61|9.11|10.64|9.14|10.68|9.18|10.53|9.03|0
1698817500000|2023-11-01 05:45:00|10.62|9.12|10.57|9.07|10.64|9.14|10.56|9.06|0
1698817800000|2023-11-01 05:50:00|10.56|9.06|10.59|9.09|10.59|9.09|10.56|9.06|0
1698818100000|2023-11-01 05:55:00|10.58|9.08|10.58|9.08|10.61|9.11|10.58|9.08|0
1698818400000|2023-11-01 06:00:00|10.56|9.06|10.71|9.21|10.71|9.21|10.56|9.06|0
1698818700000|2023-11-01 06:05:00|10.7|9.2|10.8|9.3|10.83|9.33|10.7|9.2|0
1698819000000|2023-11-01 06:10:00|10.81|9.31|10.9|9.4|10.92|9.42|10.81|9.31|0
1698819300000|2023-11-01 06:15:00|10.87|9.37|10.87|9.37|10.89|9.39|10.86|9.36|0
1698819600000|2023-11-01 06:20:00|10.86|9.36|10.86|9.36|10.87|9.37|10.83|9.33|0
1698819900000|2023-11-01 06:25:00|10.84|9.34|10.86|9.36|10.87|9.37|10.84|9.34|0
1698820200000|2023-11-01 06:30:00|10.85|9.35|10.84|9.34|10.87|9.37|10.83|9.33|0
1698820500000|2023-11-01 06:35:00|10.86|9.36|10.9|9.4|10.9|9.4|10.86|9.36|0
1698820800000|2023-11-01 06:40:00|10.88|9.38|10.91|9.41|10.93|9.43|10.88|9.38|0
1698821100000|2023-11-01 06:45:00|10.9|9.4|10.96|9.46|10.96|9.46|10.9|9.4|0
1698821400000|2023-11-01 06:50:00|10.97|9.47|11.13|9.63|11.14|9.64|10.97|9.47|0
1698821700000|2023-11-01 06:55:00|11.14|9.64|11.17|9.67|11.19|9.69|11.11|9.61|0
1698822000000|2023-11-01 07:00:00|11.16|9.66|11.11|9.61|11.16|9.66|11.1|9.6|0
1698822300000|2023-11-01 07:05:00|11.1|9.6|11|9.5|11.12|9.62|10.99|9.49|0
1698822600000|2023-11-01 07:10:00|11.02|9.52|11.08|9.58|11.08|9.58|10.96|9.46|0
1698822900000|2023-11-01 07:15:00|11.13|9.63|11.05|9.55|11.13|9.63|11.03|9.53|0
1698823200000|2023-11-01 07:20:00|11.06|9.56|10.97|9.47|11.06|9.56|10.93|9.43|0
1698823500000|2023-11-01 07:25:00|10.99|9.49|10.96|9.46|10.99|9.49|10.91|9.41|0
1698823800000|2023-11-01 07:30:00|10.93|9.43|11.02|9.52|11.02|9.52|10.9|9.4|0
1698824100000|2023-11-01 07:35:00|11.03|9.53|10.96|9.46|11.05|9.55|10.96|9.46|0
1698824400000|2023-11-01 07:40:00|10.94|9.44|10.82|9.32|10.96|9.46|10.81|9.31|0
1698824700000|2023-11-01 07:45:00|10.81|9.31|10.79|9.29|10.86|9.36|10.78|9.28|0
1698825000000|2023-11-01 07:50:00|10.78|9.28|10.77|9.27|10.85|9.35|10.75|9.25|0
1698825300000|2023-11-01 07:55:00|10.76|9.26|10.74|9.24|10.78|9.28|10.72|9.22|0
1698825600000|2023-11-01 08:00:00|10.73|9.23|10.71|9.21|10.83|9.33|10.64|9.14|0
1698825900000|2023-11-01 08:05:00|10.73|9.23|10.82|9.32|10.85|9.35|10.67|9.17|0
1698826200000|2023-11-01 08:10:00|10.8|9.3|10.91|9.41|10.95|9.45|10.71|9.21|0
1698826500000|2023-11-01 08:15:00|10.92|9.42|10.64|9.14|10.92|9.42|10.63|9.13|0
1698826800000|2023-11-01 08:20:00|10.63|9.13|10.82|9.32|10.84|9.34|10.61|9.11|0
1698827100000|2023-11-01 08:25:00|10.81|9.31|10.57|9.07|10.82|9.32|10.54|9.04|0
1698827400000|2023-11-01 08:30:00|10.54|9.04|10.69|9.19|10.76|9.26|10.53|9.03|0
1698827700000|2023-11-01 08:35:00|10.7|9.2|10.72|9.22|10.77|9.27|10.66|9.16|0
1698828000000|2023-11-01 08:40:00|10.74|9.24|10.6|9.1|10.76|9.26|10.52|9.02|0
1698828300000|2023-11-01 08:45:00|10.58|9.08|10.55|9.05|10.63|9.13|10.45|8.95|0
1698828600000|2023-11-01 08:50:00|10.57|9.07|10.41|8.91|10.57|9.07|10.36|8.86|0
1698828900000|2023-11-01 08:55:00|10.42|8.92|10.48|8.98|10.49|8.99|10.39|8.89|0
1698829200000|2023-11-01 09:00:00|10.49|8.99|10.6|9.1|10.6|9.1|10.42|8.92|0
1698829500000|2023-11-01 09:05:00|10.61|9.11|10.67|9.17|10.79|9.29|10.61|9.11|0
1698829800000|2023-11-01 09:10:00|10.68|9.18|10.64|9.14|10.7|9.2|10.59|9.09|0
1698830100000|2023-11-01 09:15:00|10.62|9.12|10.51|9.01|10.62|9.12|10.51|9.01|0
1698830400000|2023-11-01 09:20:00|10.49|8.99|10.35|8.85|10.52|9.02|10.33|8.83|0
1698830700000|2023-11-01 09:25:00|10.34|8.84|10.46|8.96|10.46|8.96|10.33|8.83|0
1698831000000|2023-11-01 09:30:00|10.48|8.98|10.4|8.9|10.54|9.04|10.39|8.89|0
1698831300000|2023-11-01 09:35:00|10.39|8.89|10.46|8.96|10.52|9.02|10.38|8.88|0
1698831600000|2023-11-01 09:40:00|10.49|8.99|10.39|8.89|10.49|8.99|10.38|8.88|0
1698831900000|2023-11-01 09:45:00|10.38|8.88|10.37|8.87|10.45|8.95|10.35|8.85|0
1698832200000|2023-11-01 09:50:00|10.36|8.86|10.34|8.84|10.39|8.89|10.27|8.77|0
1698832500000|2023-11-01 09:55:00|10.33|8.83|10.39|8.89|10.4|8.9|10.3|8.8|0
1698832800000|2023-11-01 10:00:00|10.4|8.9|10.32|8.82|10.42|8.92|10.3|8.8|0
1698833100000|2023-11-01 10:05:00|10.33|8.83|10.23|8.73|10.39|8.89|10.22|8.72|0
1698833400000|2023-11-01 10:10:00|10.22|8.72|10.31|8.81|10.31|8.81|10.2|8.7|0
1698833700000|2023-11-01 10:15:00|10.3|8.8|10.3|8.8|10.34|8.84|10.26|8.76|0
1698834000000|2023-11-01 10:20:00|10.29|8.79|10.24|8.74|10.3|8.8|10.22|8.72|0
1698834300000|2023-11-01 10:25:00|10.23|8.73|10.37|8.87|10.39|8.89|10.23|8.73|0
1698834600000|2023-11-01 10:30:00|10.36|8.86|10.43|8.93|10.43|8.93|10.31|8.81|0
1698834900000|2023-11-01 10:35:00|10.44|8.94|10.49|8.99|10.52|9.02|10.43|8.93|0
1698835200000|2023-11-01 10:40:00|10.5|9|10.57|9.07|10.57|9.07|10.46|8.96|0
1698835500000|2023-11-01 10:45:00|10.58|9.08|10.52|9.02|10.6|9.1|10.52|9.02|0
1698835800000|2023-11-01 10:50:00|10.53|9.03|10.51|9.01|10.54|9.04|10.5|9|0
1698836100000|2023-11-01 10:55:00|10.52|9.02|10.47|8.97|10.53|9.03|10.46|8.96|0
1698836400000|2023-11-01 11:00:00|10.51|9.01|10.57|9.07|10.59|9.09|10.47|8.97|0
1698836700000|2023-11-01 11:05:00|10.56|9.06|10.46|8.96|10.57|9.07|10.44|8.94|0
1698837000000|2023-11-01 11:10:00|10.47|8.97|10.46|8.96|10.5|9|10.43|8.93|0
1698837300000|2023-11-01 11:15:00|10.45|8.95|10.41|8.91|10.48|8.98|10.4|8.9|0
1698837600000|2023-11-01 11:20:00|10.4|8.9|10.32|8.82|10.4|8.9|10.28|8.78|0
1698837900000|2023-11-01 11:25:00|10.31|8.81|10.31|8.81|10.39|8.89|10.3|8.8|0
1698838200000|2023-11-01 11:30:00|10.3|8.8|10.44|8.94|10.44|8.94|10.28|8.78|0
1698838500000|2023-11-01 11:35:00|10.45|8.95|10.38|8.88|10.47|8.97|10.32|8.82|0
1698838800000|2023-11-01 11:40:00|10.37|8.87|10.27|8.77|10.38|8.88|10.25|8.75|0
1698839100000|2023-11-01 11:45:00|10.26|8.76|10.17|8.67|10.26|8.76|10.17|8.67|0
1698839400000|2023-11-01 11:50:00|10.15|8.65|10.44|8.94|10.47|8.97|9.84|8.34|0
1698839700000|2023-11-01 11:55:00|10.45|8.95|10.55|9.05|10.57|9.07|10.42|8.92|0
1698840000000|2023-11-01 12:00:00|10.54|9.04|10.7|9.2|10.71|9.21|10.52|9.02|0
1698840300000|2023-11-01 12:05:00|10.68|9.18|10.76|9.26|10.76|9.26|10.61|9.11|0
1698840600000|2023-11-01 12:10:00|10.75|9.25|10.77|9.27|10.83|9.33|10.73|9.23|0
1698840900000|2023-11-01 12:15:00|10.9|9.4|10.92|9.42|10.95|9.45|10.8|9.3|0
1698841200000|2023-11-01 12:20:00|10.91|9.41|10.83|9.33|10.94|9.44|10.79|9.29|0
1698841500000|2023-11-01 12:25:00|10.8|9.3|11.01|9.51|11.04|9.54|10.79|9.29|0
1698841800000|2023-11-01 12:30:00|11.16|9.66|11.63|10.13|11.75|10.25|11.11|9.61|0
1698842100000|2023-11-01 12:35:00|11.64|10.14|11.8|10.3|11.81|10.31|11.56|10.06|0
1698842400000|2023-11-01 12:40:00|11.82|10.32|11.58|10.08|11.82|10.32|11.53|10.03|0
1698842700000|2023-11-01 12:45:00|11.56|10.06|11.67|10.17|11.75|10.25|11.53|10.03|0
1698843000000|2023-11-01 12:50:00|11.66|10.16|11.85|10.35|11.9|10.4|11.64|10.14|0
1698843300000|2023-11-01 12:55:00|11.83|10.33|11.67|10.17|11.86|10.36|11.53|10.03|0
1698843600000|2023-11-01 13:00:00|11.66|10.16|11.45|9.95|11.66|10.16|11.26|9.76|0
1698843900000|2023-11-01 13:05:00|11.44|9.94|11.62|10.12|11.62|10.12|11.44|9.94|0
1698844200000|2023-11-01 13:10:00|11.64|10.14|11.8|10.3|11.8|10.3|11.58|10.08|0
1698844500000|2023-11-01 13:15:00|11.82|10.32|12.27|10.77|12.27|10.77|11.8|10.3|0
1698844800000|2023-11-01 13:20:00|12.26|10.76|12.31|10.81|12.37|10.87|12.14|10.64|0
1698845100000|2023-11-01 13:25:00|12.3|10.8|12.17|10.67|12.36|10.86|12.12|10.62|0
1698845400000|2023-11-01 13:30:00|12.16|10.66|11.94|10.44|12.26|10.76|11.8|10.3|0
1698845700000|2023-11-01 13:35:00|11.93|10.43|12.01|10.51|12.07|10.57|11.86|10.36|0
1698846000000|2023-11-01 13:40:00|12.02|10.52|12.07|10.57|12.22|10.72|11.91|10.41|0
1698846300000|2023-11-01 13:45:00|12.09|10.59|11.67|10.17|13.03|11.53|11.54|10.04|0
1698846600000|2023-11-01 13:50:00|11.69|10.19|11.67|10.17|11.74|10.24|11.5|10|0
1698846900000|2023-11-01 13:55:00|11.69|10.19|11.48|9.98|11.69|10.19|11.43|9.93|0
1698847200000|2023-11-01 14:00:00|11.81|10.31|11.7|10.2|11.95|10.45|11.57|10.07|0
1698847500000|2023-11-01 14:05:00|11.69|10.19|11.61|10.11|11.77|10.27|11.34|9.84|0
1698847800000|2023-11-01 14:10:00|11.62|10.12|11.91|10.41|11.96|10.46|11.46|9.96|0
1698848100000|2023-11-01 14:15:00|11.93|10.43|12.06|10.56|12.08|10.58|11.83|10.33|0
1698848400000|2023-11-01 14:20:00|12.08|10.58|12.77|11.27|12.77|11.27|12.06|10.56|0
1698848700000|2023-11-01 14:25:00|12.81|11.31|12.62|11.12|12.83|11.33|12.6|11.1|0
1698849000000|2023-11-01 14:30:00|12.64|11.14|12.7|11.2|12.79|11.29|12.55|11.05|0
1698849300000|2023-11-01 14:35:00|12.74|11.24|12.79|11.29|12.93|11.43|12.63|11.13|0
1698849600000|2023-11-01 14:40:00|12.77|11.27|12.59|11.09|13.2|11.7|12.51|11.01|0
1698849900000|2023-11-01 14:45:00|12.61|11.11|12.52|11.02|12.8|11.3|11.89|10.39|0
1698850200000|2023-11-01 14:50:00|12.5|11|12.42|10.92|12.61|11.11|12.38|10.88|0
1698850500000|2023-11-01 14:55:00|12.45|10.95|12.86|11.36|12.89|11.39|12.4|10.9|0
1698850800000|2023-11-01 15:00:00|12.82|11.32|13.03|11.53|13.09|11.59|12.74|11.24|0
1698851100000|2023-11-01 15:05:00|13.02|11.52|13.03|11.53|13.07|11.57|12.89|11.39|0
1698851400000|2023-11-01 15:10:00|13.05|11.55|12.55|11.05|13.09|11.59|12.36|10.86|0
1698851700000|2023-11-01 15:15:00|12.51|11.01|12.36|10.86|12.51|11.01|12.31|10.81|0
1698852000000|2023-11-01 15:20:00|12.38|10.88|12.33|10.83|12.38|10.88|12.14|10.64|0
1698852300000|2023-11-01 15:25:00|12.31|10.81|12.44|10.94|12.54|11.04|12.06|10.56|0
1698852600000|2023-11-01 15:30:00|12.46|10.96|12.49|10.99|12.54|11.04|12.36|10.86|0
1698852900000|2023-11-01 15:35:00|12.47|10.97|12.47|10.97|12.64|11.14|12.44|10.94|0
1698853200000|2023-11-01 15:40:00|12.49|10.99|12.63|11.13|12.64|11.14|12.46|10.96|0
1698853500000|2023-11-01 15:45:00|12.64|11.14|12.64|11.14|12.73|11.23|12.59|11.09|0
1698853800000|2023-11-01 15:50:00|12.63|11.13|12.74|11.24|12.76|11.26|12.51|11.01|0
1698854100000|2023-11-01 15:55:00|12.73|11.23|12.68|11.18|12.8|11.3|12.68|11.18|0
1698854400000|2023-11-01 16:00:00|12.66|11.16|12.54|11.04|12.66|11.16|12.49|10.99|0
1698854700000|2023-11-01 16:05:00|12.56|11.06|12.45|10.95|12.64|11.14|12.3|10.8|0
1698855000000|2023-11-01 16:10:00|12.49|10.99|12.27|10.77|12.59|11.09|12.27|10.77|0
1698855300000|2023-11-01 16:15:00|12.29|10.79|12.23|10.73|12.29|10.79|12.09|10.59|0
1698855600000|2023-11-01 16:20:00|12.22|10.72|12.23|10.73|12.34|10.84|12.17|10.67|0
1698855900000|2023-11-01 16:25:00|12.22|10.72|12.2|10.7|12.23|10.73|12.1|10.6|0
1698856200000|2023-11-01 16:30:00|12.21|10.71|12.28|10.78|12.42|10.92|12.18|10.68|0
1698856500000|2023-11-01 16:35:00|12.3|10.8|11.98|10.48|12.32|10.82|11.95|10.45|0
1698856800000|2023-11-01 16:40:00|12|10.5|11.85|10.35|12|10.5|11.73|10.23|0
1698857100000|2023-11-01 16:45:00|11.87|10.37|11.95|10.45|12.02|10.52|11.81|10.31|0
1698857400000|2023-11-01 16:50:00|11.97|10.47|12.03|10.53|12.1|10.6|11.89|10.39|0
1698857700000|2023-11-01 16:55:00|12.02|10.52|12.02|10.52|12.12|10.62|11.98|10.48|0
1698858000000|2023-11-01 17:00:00|12.01|10.51|11.88|10.38|12.08|10.58|11.85|10.35|0
1698858300000|2023-11-01 17:05:00|11.87|10.37|12.13|10.63|12.18|10.68|11.85|10.35|0
1698858600000|2023-11-01 17:10:00|12.11|10.61|12.36|10.86|12.45|10.95|12.1|10.6|0
1698858900000|2023-11-01 17:15:00|12.37|10.87|12.31|10.81|12.47|10.97|12.26|10.76|0
1698859200000|2023-11-01 17:20:00|12.3|10.8|11.93|10.43|12.33|10.83|11.88|10.38|0
1698859500000|2023-11-01 17:25:00|11.92|10.42|12.06|10.56|12.11|10.61|11.82|10.32|0
1698859800000|2023-11-01 17:30:00|12.05|10.55|11.8|10.3|12.06|10.56|11.77|10.27|0
1698860100000|2023-11-01 17:35:00|11.79|10.29|12.86|11.36|12.86|11.36|11.79|10.29|0
1698860400000|2023-11-01 17:40:00|12.84|11.34|13.1|11.6|13.13|11.63|12.77|11.27|0
1698860700000|2023-11-01 17:45:00|13.08|11.58|12.94|11.44|13.08|11.58|12.75|11.25|0
1698861000000|2023-11-01 17:50:00|12.96|11.46|13.08|11.58|13.24|11.74|12.96|11.46|0
1698861300000|2023-11-01 17:55:00|13.06|11.56|13.12|11.62|13.19|11.69|12.98|11.48|0
1698861600000|2023-11-01 18:00:00|13.17|11.67|13.28|11.78|13.71|12.21|12.96|11.46|0
1698861900000|2023-11-01 18:05:00|13.29|11.79|13.15|11.65|13.44|11.94|13.08|11.58|0
1698862200000|2023-11-01 18:10:00|13.17|11.67|12.91|11.41|13.29|11.79|12.91|11.41|0
1698862500000|2023-11-01 18:15:00|12.94|11.44|13.1|11.6|13.19|11.69|12.72|11.22|0
1698862800000|2023-11-01 18:20:00|13.12|11.62|13.4|11.9|13.47|11.97|13.1|11.6|0
1698863100000|2023-11-01 18:25:00|13.42|11.92|13.49|11.99|13.63|12.13|13.26|11.76|0
1698863400000|2023-11-01 18:30:00|13.52|12.02|14.18|12.68|14.28|12.78|13.52|12.02|0
1698863700000|2023-11-01 18:35:00|14.2|12.7|12.94|11.44|14.43|12.93|12.81|11.31|0
1698864000000|2023-11-01 18:40:00|13|11.5|12.45|10.95|13.03|11.53|12.05|10.55|0
1698864300000|2023-11-01 18:45:00|12.38|10.88|12.66|11.16|12.98|11.48|12.25|10.75|0
1698864600000|2023-11-01 18:50:00|12.67|11.17|13|11.5|13.21|11.71|12.64|11.14|0
1698864900000|2023-11-01 18:55:00|13.04|11.54|13.79|12.29|13.97|12.47|13|11.5|0
1698865200000|2023-11-01 19:00:00|13.83|12.33|14.48|12.98|14.79|13.29|13.83|12.33|0
1698865500000|2023-11-01 19:05:00|14.45|12.95|14.73|13.23|14.79|13.29|14.33|12.83|0
1698865800000|2023-11-01 19:10:00|14.7|13.2|14.46|12.96|15.07|13.57|14.46|12.96|0
1698866100000|2023-11-01 19:15:00|14.54|13.04|14.14|12.64|15.16|13.66|14.06|12.56|0
1698866400000|2023-11-01 19:20:00|14.15|12.65|14.65|13.15|14.65|13.15|14.07|12.57|0
1698866700000|2023-11-01 19:25:00|14.67|13.17|14.38|12.88|14.78|13.28|14.08|12.58|0
1698867000000|2023-11-01 19:30:00|14.34|12.84|14.59|13.09|14.91|13.41|14.25|12.75|0
1698867300000|2023-11-01 19:35:00|14.61|13.11|14.55|13.05|14.75|13.25|14.48|12.98|0
1698867600000|2023-11-01 19:40:00|14.57|13.07|14.48|12.98|14.59|13.09|14.29|12.79|0
1698867900000|2023-11-01 19:45:00|14.45|12.95|14.55|13.05|14.59|13.09|14.44|12.94|0
1698868200000|2023-11-01 19:50:00|14.53|13.03|14.4|12.9|14.53|13.03|14.15|12.65|0
1698868500000|2023-11-01 19:55:00|14.38|12.88|14.27|12.77|14.5|13|14.19|12.69|0
1698868800000|2023-11-01 20:00:00|14.23|12.73|14.28|12.78|14.36|12.86|14.21|12.71|0
1698869100000|2023-11-01 20:05:00|14.26|12.76|14.09|12.59|14.26|12.76|14.08|12.58|0
1698869400000|2023-11-01 20:10:00|14.07|12.57|14.17|12.67|14.23|12.73|14.07|12.57|0
1698869700000|2023-11-01 20:15:00|14.22|12.62|14.16|12.56|14.29|12.69|14.14|12.54|0
1698870000000|2023-11-01 20:20:00|14.18|12.58|14.19|12.59|14.22|12.62|14.17|12.57|0
1698870300000|2023-11-01 20:25:00|14.2|12.6|14.2|12.6|14.22|12.62|14.14|12.54|0
1698870600000|2023-11-01 20:30:00|14.22|12.62|14.27|12.67|14.29|12.69|14.22|12.62|0
1698870900000|2023-11-01 20:35:00|14.26|12.66|14.31|12.71|14.31|12.71|14.25|12.65|0
1698871200000|2023-11-01 20:40:00|14.33|12.73|14.37|12.77|14.39|12.79|14.31|12.71|0
1698871500000|2023-11-01 20:45:00|14.39|12.79|14.37|12.77|14.41|12.81|14.35|12.75|0
1698871800000|2023-11-01 20:50:00|14.39|12.79|14.41|12.81|14.41|12.81|14.37|12.77|0
1698872100000|2023-11-01 20:55:00|14.39|12.79|14.45|12.85|14.47|12.87|14.37|12.77|0
1698872400000|2023-11-01 21:00:00|14.43|12.83|14.47|12.87|14.51|12.91|14.43|12.83|0
1698872700000|2023-11-01 21:05:00|14.46|12.86|14.48|12.88|14.48|12.88|14.46|12.86|0
1698873000000|2023-11-01 21:10:00|14.46|12.86|14.48|12.88|14.48|12.88|14.46|12.86|0
1698873300000|2023-11-01 21:15:00|14.49|12.89|14.49|12.89|14.51|12.91|14.49|12.89|0
1698873600000|2023-11-01 21:20:00|14.5|12.9|14.51|12.91|14.52|12.92|14.5|12.9|0
1698873900000|2023-11-01 21:25:00|14.52|12.92|14.51|12.91|14.53|12.93|14.51|12.91|0
1698874200000|2023-11-01 21:30:00|14.54|12.94|14.57|12.97|14.57|12.97|14.53|12.93|0
1698874500000|2023-11-01 21:35:00|14.55|12.95|14.55|12.95|14.57|12.97|14.53|12.93|0
1698874800000|2023-11-01 21:40:00|14.56|12.96|14.55|12.95|14.56|12.96|14.53|12.93|0
1698875100000|2023-11-01 21:45:00|14.54|12.94|14.54|12.94|14.55|12.95|14.52|12.92|0
1698875700000|2023-11-01 21:55:00|14.53|12.93|14.53|12.93|14.55|12.95|14.53|12.93|0
1698876000000|2023-11-01 22:00:00|14.45|12.85|14.46|12.86|14.47|12.87|14.42|12.82|0
1698876300000|2023-11-01 22:05:00|14.48|12.88|14.59|12.99|14.59|12.99|14.48|12.88|0
1698876600000|2023-11-01 22:10:00|14.63|13.03|14.59|12.99|14.65|13.05|14.59|12.99|0
1698876900000|2023-11-01 22:15:00|14.61|13.01|14.61|13.01|14.67|13.07|14.59|12.99|0
1698877200000|2023-11-01 22:20:00|14.59|12.99|14.51|12.91|14.59|12.99|14.51|12.91|0
1698877500000|2023-11-01 22:25:00|14.52|12.92|14.45|12.85|14.52|12.92|14.44|12.84|0
1698877800000|2023-11-01 22:30:00|14.44|12.84|14.49|12.89|14.49|12.89|14.44|12.84|0
1698878100000|2023-11-01 22:35:00|14.51|12.91|14.53|12.93|14.57|12.97|14.47|12.87|0
1698878400000|2023-11-01 22:40:00|14.51|12.91|14.49|12.89|14.51|12.91|14.47|12.87|0
1698878700000|2023-11-01 22:45:00|14.51|12.91|14.53|12.93|14.53|12.93|14.49|12.89|0
1698879000000|2023-11-01 22:50:00|14.55|12.95|14.63|13.03|14.65|13.05|14.55|12.95|0
1698879300000|2023-11-01 22:55:00|14.65|13.05|14.59|12.99|14.65|13.05|14.57|12.97|0
1698879600000|2023-11-01 23:00:00|14.61|13.01|14.74|13.14|14.8|13.2|14.57|12.97|0
1698879900000|2023-11-01 23:05:00|14.72|13.12|14.76|13.16|14.84|13.24|14.72|13.12|0
1698880200000|2023-11-01 23:10:00|14.78|13.18|14.82|13.22|14.82|13.22|14.72|13.12|0
1698880500000|2023-11-01 23:15:00|14.84|13.24|14.96|13.36|15.08|13.48|14.82|13.22|0
1698880800000|2023-11-01 23:20:00|14.98|13.38|14.92|13.32|15|13.4|14.88|13.28|0
1698881100000|2023-11-01 23:25:00|14.93|13.33|14.93|13.33|15.03|13.43|14.9|13.3|0
1698881400000|2023-11-01 23:30:00|14.94|13.34|14.92|13.32|14.96|13.36|14.84|13.24|0
1698881700000|2023-11-01 23:35:00|14.94|13.34|14.94|13.34|14.94|13.34|14.92|13.32|0
1698882000000|2023-11-01 23:40:00|14.96|13.36|14.95|13.35|14.99|13.39|14.94|13.34|0
1698882300000|2023-11-01 23:45:00|14.94|13.34|14.97|13.37|14.97|13.37|14.88|13.28|0
1698882600000|2023-11-01 23:50:00|14.95|13.35|14.91|13.31|14.97|13.37|14.89|13.29|0
1698882900000|2023-11-01 23:55:00|14.96|13.36|15.05|13.45|15.05|13.45|14.95|13.35|0
1698883200000|2023-11-02 00:00:00|15.03|13.43|14.97|13.37|15.09|13.49|14.93|13.33|0
1698883500000|2023-11-02 00:05:00|14.95|13.35|14.93|13.33|14.95|13.35|14.89|13.29|0
1698883800000|2023-11-02 00:10:00|14.95|13.35|14.89|13.29|14.95|13.35|14.85|13.25|0
1698884100000|2023-11-02 00:15:00|14.91|13.31|14.89|13.29|14.95|13.35|14.89|13.29|0
1698884400000|2023-11-02 00:20:00|14.91|13.31|14.85|13.25|14.91|13.31|14.83|13.23|0
1698884700000|2023-11-02 00:25:00|14.83|13.23|14.81|13.21|14.83|13.23|14.79|13.19|0
1698885000000|2023-11-02 00:30:00|14.74|13.24|14.78|13.28|14.78|13.28|14.72|13.22|0
1698885300000|2023-11-02 00:35:00|14.8|13.3|14.75|13.25|14.82|13.32|14.73|13.23|0
1698885600000|2023-11-02 00:40:00|14.76|13.26|15|13.5|15|13.5|14.74|13.24|0
1698885900000|2023-11-02 00:45:00|14.98|13.48|15.06|13.56|15.22|13.72|14.96|13.46|0
1698886200000|2023-11-02 00:50:00|15.08|13.58|15.16|13.66|15.17|13.67|15.02|13.52|0
1698886500000|2023-11-02 00:55:00|15.18|13.68|15.12|13.62|15.18|13.68|15.06|13.56|0
1698886800000|2023-11-02 01:00:00|15.14|13.64|15.08|13.58|15.16|13.66|15.04|13.54|0
1698887100000|2023-11-02 01:05:00|15.07|13.57|15.14|13.64|15.16|13.66|15.06|13.56|0
1698887400000|2023-11-02 01:10:00|15.16|13.66|15.22|13.72|15.3|13.8|15.16|13.66|0
1698887700000|2023-11-02 01:15:00|15.24|13.74|15.24|13.74|15.26|13.76|15.16|13.66|0
1698888000000|2023-11-02 01:20:00|15.22|13.72|15.23|13.73|15.26|13.76|15.17|13.67|0
1698888300000|2023-11-02 01:25:00|15.21|13.71|15.23|13.73|15.23|13.73|15.17|13.67|0
1698888600000|2023-11-02 01:30:00|15.21|13.71|15.19|13.69|15.27|13.77|15.19|13.69|0
1698888900000|2023-11-02 01:35:00|15.18|13.68|15.38|13.88|15.38|13.88|15.17|13.67|0
1698889200000|2023-11-02 01:40:00|15.35|13.85|15.31|13.81|15.38|13.88|15.27|13.77|0
1698889500000|2023-11-02 01:45:00|15.29|13.79|15.31|13.81|15.37|13.87|15.29|13.79|0
1698889800000|2023-11-02 01:50:00|15.29|13.79|15.23|13.73|15.3|13.8|15.19|13.69|0
1698890100000|2023-11-02 01:55:00|15.25|13.75|15.25|13.75|15.27|13.77|15.23|13.73|0
1698890400000|2023-11-02 02:00:00|15.23|13.73|15.21|13.71|15.25|13.75|15.15|13.65|0
1698890700000|2023-11-02 02:05:00|15.23|13.73|15.13|13.63|15.23|13.73|15.11|13.61|0
1698891000000|2023-11-02 02:10:00|15.15|13.65|15.19|13.69|15.19|13.69|15.13|13.63|0
1698891300000|2023-11-02 02:15:00|15.21|13.71|15.25|13.75|15.27|13.77|15.21|13.71|0
1698891600000|2023-11-02 02:20:00|15.23|13.73|15.23|13.73|15.25|13.75|15.17|13.67|0
1698891900000|2023-11-02 02:25:00|15.21|13.71|15.15|13.65|15.21|13.71|15.13|13.63|0
1698892200000|2023-11-02 02:30:00|15.17|13.67|15.21|13.71|15.21|13.71|15.17|13.67|0
1698892500000|2023-11-02 02:35:00|15.19|13.69|15.23|13.73|15.23|13.73|15.15|13.65|0
1698892800000|2023-11-02 02:40:00|15.21|13.71|15.25|13.75|15.26|13.76|15.19|13.69|0
1698893100000|2023-11-02 02:45:00|15.26|13.76|15.19|13.69|15.26|13.76|15.17|13.67|0
1698893400000|2023-11-02 02:50:00|15.18|13.68|15.17|13.67|15.25|13.75|15.15|13.65|0
1698893700000|2023-11-02 02:55:00|15.15|13.65|15.15|13.65|15.19|13.69|15.15|13.65|0
1698894000000|2023-11-02 03:00:00|15.13|13.63|15.15|13.65|15.17|13.67|15.13|13.63|0
1698894300000|2023-11-02 03:05:00|15.13|13.63|15.12|13.62|15.15|13.65|15.08|13.58|0
1698894600000|2023-11-02 03:10:00|15.1|13.6|15.09|13.59|15.1|13.6|15.08|13.58|0
1698894900000|2023-11-02 03:15:00|15.1|13.6|15.28|13.78|15.52|14.02|15.1|13.6|0
1698895200000|2023-11-02 03:20:00|15.3|13.8|15.26|13.76|15.3|13.8|15.26|13.76|0
1698895500000|2023-11-02 03:25:00|15.24|13.74|15.24|13.74|15.26|13.76|15.24|13.74|0
1698895800000|2023-11-02 03:30:00|15.26|13.76|15.24|13.74|15.28|13.78|15.24|13.74|0
1698896100000|2023-11-02 03:35:00|15.22|13.72|15.16|13.66|15.24|13.74|15.16|13.66|0
1698896400000|2023-11-02 03:40:00|15.18|13.68|15.18|13.68|15.21|13.71|15.16|13.66|0
1698896700000|2023-11-02 03:45:00|15.2|13.7|15.26|13.76|15.26|13.76|15.18|13.68|0
1698897000000|2023-11-02 03:50:00|15.24|13.74|15.26|13.76|15.28|13.78|15.24|13.74|0
1698897300000|2023-11-02 03:55:00|15.24|13.74|15.26|13.76|15.26|13.76|15.24|13.74|0
1698897600000|2023-11-02 04:00:00|15.24|13.74|15.18|13.68|15.25|13.75|15.16|13.66|0
1698897900000|2023-11-02 04:05:00|15.16|13.66|15.18|13.68|15.2|13.7|15.16|13.66|0
1698898200000|2023-11-02 04:10:00|15.2|13.7|15.22|13.72|15.22|13.72|15.18|13.68|0
1698898500000|2023-11-02 04:15:00|15.21|13.71|15.24|13.74|15.24|13.74|15.2|13.7|0
1698898800000|2023-11-02 04:20:00|15.22|13.72|15.24|13.74|15.26|13.76|15.22|13.72|0
1698899100000|2023-11-02 04:25:00|15.22|13.72|15.2|13.7|15.24|13.74|15.2|13.7|0
1698899400000|2023-11-02 04:30:00|15.18|13.68|15.18|13.68|15.2|13.7|15.16|13.66|0
1698899700000|2023-11-02 04:35:00|15.2|13.7|15.22|13.72|15.24|13.74|15.18|13.68|0
1698900000000|2023-11-02 04:40:00|15.24|13.74|15.21|13.71|15.24|13.74|15.19|13.69|0
1698900300000|2023-11-02 04:45:00|15.23|13.73|15.17|13.67|15.23|13.73|15.14|13.64|0
1698900600000|2023-11-02 04:50:00|15.15|13.65|15.09|13.59|15.17|13.67|15.07|13.57|0
1698900900000|2023-11-02 04:55:00|15.1|13.6|15.15|13.65|15.15|13.65|15.07|13.57|0
1698901200000|2023-11-02 05:00:00|15.13|13.63|15.11|13.61|15.14|13.64|15.09|13.59|0
1698901500000|2023-11-02 05:05:00|15.1|13.6|15.13|13.63|15.13|13.63|15.05|13.55|0
1698901800000|2023-11-02 05:10:00|15.15|13.65|15.15|13.65|15.17|13.67|15.13|13.63|0
1698902100000|2023-11-02 05:15:00|15.16|13.66|15.07|13.57|15.19|13.69|15.05|13.55|0
1698902400000|2023-11-02 05:20:00|15.09|13.59|15.05|13.55|15.13|13.63|15.03|13.53|0
1698902700000|2023-11-02 05:25:00|15.06|13.56|15.15|13.65|15.15|13.65|15.05|13.55|0
1698903000000|2023-11-02 05:30:00|15.13|13.63|15.11|13.61|15.17|13.67|15.09|13.59|0
1698903300000|2023-11-02 05:35:00|15.13|13.63|15.15|13.65|15.17|13.67|15.13|13.63|0
1698903600000|2023-11-02 05:40:00|15.13|13.63|15.19|13.69|15.19|13.69|15.11|13.61|0
1698903900000|2023-11-02 05:45:00|15.18|13.68|15.15|13.65|15.19|13.69|15.11|13.61|0
1698904200000|2023-11-02 05:50:00|15.13|13.63|15.07|13.57|15.15|13.65|15.05|13.55|0
1698904500000|2023-11-02 05:55:00|15.09|13.59|15.09|13.59|15.11|13.61|15.07|13.57|0
1698904800000|2023-11-02 06:00:00|15.07|13.57|15.01|13.51|15.15|13.65|14.99|13.49|0
1698905100000|2023-11-02 06:05:00|14.99|13.49|15.03|13.53|15.03|13.53|14.99|13.49|0
1698905400000|2023-11-02 06:10:00|15.02|13.52|14.97|13.47|15.03|13.53|14.95|13.45|0
1698905700000|2023-11-02 06:15:00|14.96|13.46|14.91|13.41|14.97|13.47|14.91|13.41|0
1698906000000|2023-11-02 06:20:00|14.89|13.39|14.87|13.37|14.95|13.45|14.87|13.37|0
1698906300000|2023-11-02 06:25:00|14.89|13.39|14.91|13.41|14.91|13.41|14.85|13.35|0
1698906600000|2023-11-02 06:30:00|14.92|13.42|14.87|13.37|14.93|13.43|14.83|13.33|0
1698906900000|2023-11-02 06:35:00|14.85|13.35|14.83|13.33|14.87|13.37|14.79|13.29|0
1698907200000|2023-11-02 06:40:00|14.85|13.35|14.89|13.39|14.9|13.4|14.81|13.31|0
1698907500000|2023-11-02 06:45:00|14.87|13.37|14.85|13.35|14.88|13.38|14.83|13.33|0
1698907800000|2023-11-02 06:50:00|14.86|13.36|14.98|13.48|14.98|13.48|14.86|13.36|0
1698908100000|2023-11-02 06:55:00|15|13.5|15.02|13.52|15.02|13.52|14.96|13.46|0
1698908400000|2023-11-02 07:00:00|14.98|13.48|15.08|13.58|15.08|13.58|14.9|13.4|0
1698908700000|2023-11-02 07:05:00|15.1|13.6|15.12|13.62|15.14|13.64|15.08|13.58|0
1698909000000|2023-11-02 07:10:00|15.14|13.64|15.14|13.64|15.14|13.64|15.08|13.58|0
1698909300000|2023-11-02 07:15:00|15.12|13.62|15.26|13.76|15.26|13.76|14.9|13.4|0
1698909600000|2023-11-02 07:20:00|15.24|13.74|14.53|13.03|15.24|13.74|14.45|12.95|0
1698909900000|2023-11-02 07:25:00|14.51|13.01|14.45|12.95|14.53|13.03|14.37|12.87|0
1698910200000|2023-11-02 07:30:00|14.47|12.97|14.51|13.01|14.53|13.03|14.41|12.91|0
1698910500000|2023-11-02 07:35:00|14.49|12.99|14.49|12.99|14.53|13.03|14.43|12.93|0
1698910800000|2023-11-02 07:40:00|14.47|12.97|14.44|12.94|14.48|12.98|14.43|12.93|0
1698911100000|2023-11-02 07:45:00|14.45|12.95|14.43|12.93|14.45|12.95|14.33|12.83|0
1698911400000|2023-11-02 07:50:00|14.44|12.94|14.53|13.03|14.53|13.03|14.41|12.91|0
1698911700000|2023-11-02 07:55:00|14.55|13.05|14.64|13.14|14.64|13.14|14.53|13.03|0
1698912000000|2023-11-02 08:00:00|14.62|13.12|14.55|13.05|14.63|13.13|14.48|12.98|0
1698912300000|2023-11-02 08:05:00|14.56|13.06|14.58|13.08|14.66|13.16|14.53|13.03|0
1698912600000|2023-11-02 08:10:00|14.56|13.06|14.64|13.14|14.66|13.16|14.54|13.04|0
1698912900000|2023-11-02 08:15:00|14.65|13.15|14.82|13.32|14.82|13.32|14.64|13.14|0
1698913200000|2023-11-02 08:20:00|14.83|13.33|15.19|13.69|15.23|13.73|14.83|13.33|0
1698913500000|2023-11-02 08:25:00|15.18|13.68|15.22|13.72|15.22|13.72|15.12|13.62|0
1698913800000|2023-11-02 08:30:00|15.2|13.7|15.06|13.56|15.2|13.7|15.06|13.56|0
1698914100000|2023-11-02 08:35:00|15.04|13.54|15.2|13.7|15.2|13.7|15.02|13.52|0
1698914400000|2023-11-02 08:40:00|15.21|13.71|15.22|13.72|15.3|13.8|15.16|13.66|0
1698914700000|2023-11-02 08:45:00|15.23|13.73|15.3|13.8|15.3|13.8|15.14|13.64|0
1698915000000|2023-11-02 08:50:00|15.28|13.78|15.38|13.88|15.44|13.94|15.28|13.78|0
1698915300000|2023-11-02 08:55:00|15.4|13.9|15.14|13.64|15.73|14.23|15.1|13.6|0
1698915600000|2023-11-02 09:00:00|15.16|13.66|15.22|13.72|15.29|13.79|15.14|13.64|0
1698915900000|2023-11-02 09:05:00|15.24|13.74|15.22|13.72|15.3|13.8|15.2|13.7|0
1698916200000|2023-11-02 09:10:00|15.21|13.71|15.61|14.11|15.69|14.19|15.2|13.7|0
1698916500000|2023-11-02 09:15:00|15.62|14.12|15.67|14.17|15.77|14.27|15.56|14.06|0
1698916800000|2023-11-02 09:20:00|15.69|14.19|15.65|14.15|15.73|14.23|15.63|14.13|0
1698917100000|2023-11-02 09:25:00|15.67|14.17|15.79|14.29|15.79|14.29|15.65|14.15|0
1698917400000|2023-11-02 09:30:00|15.81|14.31|15.73|14.23|15.92|14.42|15.73|14.23|0
1698917700000|2023-11-02 09:35:00|15.79|14.29|15.73|14.23|15.81|14.31|15.69|14.19|0
1698918000000|2023-11-02 09:40:00|15.71|14.21|15.6|14.1|15.79|14.29|15.58|14.08|0
1698918300000|2023-11-02 09:45:00|15.62|14.12|15.69|14.19|15.69|14.19|15.58|14.08|0
1698918600000|2023-11-02 09:50:00|15.71|14.21|15.73|14.23|15.73|14.23|15.61|14.11|0
1698918900000|2023-11-02 09:55:00|15.71|14.21|15.64|14.14|15.75|14.25|15.6|14.1|0
1698919200000|2023-11-02 10:00:00|15.66|14.16|15.54|14.04|15.66|14.16|15.53|14.03|0
1698919500000|2023-11-02 10:05:00|15.52|14.02|15.52|14.02|15.58|14.08|15.46|13.96|0
1698919800000|2023-11-02 10:10:00|15.5|14|15.39|13.89|15.55|14.05|15.37|13.87|0
1698920100000|2023-11-02 10:15:00|15.41|13.91|15.54|14.04|15.56|14.06|15.39|13.89|0
1698920400000|2023-11-02 10:20:00|15.5|14|15.56|14.06|15.56|14.06|15.48|13.98|0
1698920700000|2023-11-02 10:25:00|15.54|14.04|15.47|13.97|15.54|14.04|15.45|13.95|0
1698921000000|2023-11-02 10:30:00|15.45|13.95|15.47|13.97|15.52|14.02|15.4|13.9|0
1698921300000|2023-11-02 10:35:00|15.5|14|15.39|13.89|15.5|14|15.37|13.87|0
1698921600000|2023-11-02 10:40:00|15.4|13.9|15.62|14.12|15.62|14.12|15.39|13.89|0
1698921900000|2023-11-02 10:45:00|15.61|14.11|15.62|14.12|15.66|14.16|15.56|14.06|0
1698922200000|2023-11-02 10:50:00|15.61|14.11|15.64|14.14|15.68|14.18|15.61|14.11|0
1698922500000|2023-11-02 10:55:00|15.66|14.16|15.66|14.16|15.74|14.24|15.66|14.16|0
1698922800000|2023-11-02 11:00:00|15.64|14.14|15.76|14.26|15.76|14.26|15.58|14.08|0
1698923100000|2023-11-02 11:05:00|15.75|14.25|15.76|14.26|15.76|14.26|15.57|14.07|0
1698923400000|2023-11-02 11:10:00|15.74|14.24|15.78|14.28|15.78|14.28|15.68|14.18|0
1698923700000|2023-11-02 11:15:00|15.76|14.26|15.7|14.2|15.8|14.3|15.68|14.18|0
1698924000000|2023-11-02 11:20:00|15.66|14.16|15.7|14.2|15.74|14.24|15.66|14.16|0
1698924300000|2023-11-02 11:25:00|15.71|14.21|15.78|14.28|15.78|14.28|15.67|14.17|0
1698924600000|2023-11-02 11:30:00|15.76|14.26|15.7|14.2|15.78|14.28|15.61|14.11|0
1698924900000|2023-11-02 11:35:00|15.74|14.24|15.78|14.28|15.8|14.3|15.72|14.22|0
1698925200000|2023-11-02 11:40:00|15.82|14.32|15.86|14.36|15.93|14.43|15.79|14.29|0
1698925500000|2023-11-02 11:45:00|15.88|14.38|15.88|14.38|16.01|14.51|15.86|14.36|0
1698925800000|2023-11-02 11:50:00|15.92|14.42|15.86|14.36|15.95|14.45|15.8|14.3|0
1698926100000|2023-11-02 11:55:00|15.85|14.35|15.82|14.32|15.87|14.37|15.8|14.3|0
1698926400000|2023-11-02 12:00:00|15.84|14.34|15.81|14.31|15.9|14.4|15.67|14.17|0
1698926700000|2023-11-02 12:05:00|15.8|14.3|16.24|14.74|16.24|14.74|15.78|14.28|0
1698927000000|2023-11-02 12:10:00|16.22|14.72|16.22|14.72|16.46|14.96|16.18|14.68|0
1698927300000|2023-11-02 12:15:00|16.2|14.7|16.22|14.72|16.31|14.81|16.18|14.68|0
1698927600000|2023-11-02 12:20:00|16.24|14.74|16.28|14.78|16.31|14.81|16.11|14.61|0
1698927900000|2023-11-02 12:25:00|16.27|14.77|16.25|14.75|16.28|14.78|16.07|14.57|0
1698928200000|2023-11-02 12:30:00|16.24|14.74|16.5|15|16.69|15.19|16.24|14.74|0
1698928500000|2023-11-02 12:35:00|16.54|15.04|16.81|15.31|16.92|15.42|16.42|14.92|0
1698928800000|2023-11-02 12:40:00|16.78|15.28|16.85|15.35|16.89|15.39|16.68|15.18|0
1698929100000|2023-11-02 12:45:00|16.87|15.37|17.03|15.53|17.09|15.59|16.79|15.29|0
1698929400000|2023-11-02 12:50:00|17|15.5|17.12|15.62|17.16|15.66|16.96|15.46|0
1698929700000|2023-11-02 12:55:00|17.13|15.63|17.12|15.62|17.23|15.73|17.07|15.57|0
1698930000000|2023-11-02 13:00:00|17.09|15.59|16.96|15.46|17.09|15.59|16.94|15.44|0
1698930300000|2023-11-02 13:05:00|16.94|15.44|16.78|15.28|17|15.5|16.77|15.27|0
1698930600000|2023-11-02 13:10:00|16.8|15.3|16.89|15.39|16.94|15.44|16.78|15.28|0
1698930900000|2023-11-02 13:15:00|16.87|15.37|16.67|15.17|16.87|15.37|16.6|15.1|0
1698931200000|2023-11-02 13:20:00|16.69|15.19|16.76|15.26|16.78|15.28|16.65|15.15|0
1698931500000|2023-11-02 13:25:00|16.74|15.24|16.89|15.39|16.91|15.41|16.71|15.21|0
1698931800000|2023-11-02 13:30:00|16.93|15.43|17.75|16.25|17.8|16.3|16.93|15.43|0
1698932100000|2023-11-02 13:35:00|17.77|16.27|17.78|16.28|18.48|16.98|17.55|16.05|0
1698932400000|2023-11-02 13:40:00|17.8|16.3|17.03|15.53|17.87|16.37|16.83|15.33|0
1698932700000|2023-11-02 13:45:00|17.07|15.57|17.12|15.62|17.19|15.69|16.92|15.42|0
1698933000000|2023-11-02 13:50:00|17.14|15.64|17.25|15.75|17.46|15.96|17.07|15.57|0
1698933300000|2023-11-02 13:55:00|17.27|15.77|17.39|15.89|17.53|16.03|17.25|15.75|0
1698933600000|2023-11-02 14:00:00|17.41|15.91|17.39|15.89|17.59|16.09|17.27|15.77|0
1698933900000|2023-11-02 14:05:00|17.36|15.86|16.98|15.48|17.46|15.96|16.96|15.46|0
1698934200000|2023-11-02 14:10:00|17|15.5|16.91|15.41|17|15.5|16.71|15.21|0
1698934500000|2023-11-02 14:15:00|16.94|15.44|17.36|15.86|17.43|15.93|16.91|15.41|0
1698934800000|2023-11-02 14:20:00|17.39|15.89|17.39|15.89|17.57|16.07|17.29|15.79|0
1698935100000|2023-11-02 14:25:00|17.36|15.86|18.03|16.53|18.2|16.7|17.34|15.84|0
1698935400000|2023-11-02 14:30:00|18.08|16.58|18.15|16.65|18.24|16.74|18.01|16.51|0
1698935700000|2023-11-02 14:35:00|18.2|16.7|18.42|16.92|18.43|16.93|18.08|16.58|0
1698936000000|2023-11-02 14:40:00|18.43|16.93|18.92|17.42|18.97|17.47|17.89|16.39|0
1698936300000|2023-11-02 14:45:00|18.94|17.44|18.96|17.46|18.96|17.46|18.77|17.27|0
1698936600000|2023-11-02 14:50:00|18.94|17.44|19.14|17.64|19.23|17.73|18.87|17.37|0
1698936900000|2023-11-02 14:55:00|19.16|17.66|20.36|18.8|20.36|18.8|19.14|17.64|0
1698937200000|2023-11-02 15:00:00|20.39|18.82|20.89|19.28|21.82|20.14|20.39|18.82|0
1698937500000|2023-11-02 15:05:00|20.91|19.3|20.8|19.2|21.02|19.41|20.75|19.15|0
1698937800000|2023-11-02 15:10:00|20.83|19.23|20.4|18.83|20.83|19.23|20.38|18.81|0
1698938100000|2023-11-02 15:15:00|20.38|18.81|20.53|18.96|20.56|18.98|19.88|18.35|0
1698938400000|2023-11-02 15:20:00|20.56|18.98|20.61|19.03|20.67|19.08|20.4|18.83|0
1698938700000|2023-11-02 15:25:00|20.64|19.05|20.32|18.76|20.7|19.1|20.29|18.73|0
1698939000000|2023-11-02 15:30:00|20.35|18.78|20.64|19.05|20.67|19.08|20.19|18.64|0
1698939300000|2023-11-02 15:35:00|20.63|19.04|20.77|19.18|20.96|19.35|20.61|19.03|0
1698939600000|2023-11-02 15:40:00|20.8|19.2|20.8|19.2|20.94|19.33|20.69|19.1|0
1698939900000|2023-11-02 15:45:00|20.83|19.23|20.61|19.03|20.91|19.3|20.53|18.95|0
1698940200000|2023-11-02 15:50:00|20.64|19.05|20.75|19.16|21.24|19.61|20.62|19.03|0
1698940500000|2023-11-02 15:55:00|20.78|19.18|20.75|19.15|20.86|19.25|20.59|19.01|0
1698940800000|2023-11-02 16:00:00|20.72|19.13|20.75|19.15|20.8|19.2|20.6|19.02|0
1698941100000|2023-11-02 16:05:00|20.8|19.2|20.54|18.96|20.8|19.2|20.46|18.88|0
1698941400000|2023-11-02 16:10:00|20.51|18.93|20.7|19.1|20.78|19.18|20.42|18.85|0
1698941700000|2023-11-02 16:15:00|20.67|19.08|20.78|19.18|20.78|19.18|20.4|18.83|0
1698942000000|2023-11-02 16:20:00|20.75|19.15|20.75|19.15|20.94|19.33|20.61|19.03|0
1698942300000|2023-11-02 16:25:00|20.78|19.18|20.69|19.1|20.79|19.19|20.45|18.88|0
1698942600000|2023-11-02 16:30:00|20.72|19.13|20.94|19.33|20.96|19.35|20.61|19.03|0
1698942900000|2023-11-02 16:35:00|20.96|19.35|21.21|19.58|21.29|19.65|20.85|19.25|0
1698943200000|2023-11-02 16:40:00|21.23|19.6|21.29|19.65|21.4|19.75|21.15|19.53|0
1698943500000|2023-11-02 16:45:00|21.32|19.68|21.43|19.78|21.54|19.88|21.23|19.6|0
1698943800000|2023-11-02 16:50:00|21.45|19.8|21.43|19.78|21.54|19.88|21.4|19.75|0
1698944100000|2023-11-02 16:55:00|21.45|19.8|21.12|19.5|21.59|19.93|21.01|19.4|0
1698944400000|2023-11-02 17:00:00|21.1|19.47|21.07|19.45|21.26|19.62|20.91|19.3|0
1698944700000|2023-11-02 17:05:00|21.1|19.47|21.53|19.88|21.53|19.88|21.1|19.47|0
1698945000000|2023-11-02 17:10:00|21.56|19.9|21.76|20.08|21.81|20.13|21.53|19.88|0
1698945300000|2023-11-02 17:15:00|21.78|20.11|21.71|20.04|21.87|20.19|21.67|20|0
1698945600000|2023-11-02 17:20:00|21.73|20.06|21.73|20.06|21.78|20.11|21.62|19.95|0
1698945900000|2023-11-02 17:25:00|21.7|20.03|21.67|20|21.78|20.11|21.48|19.82|0
1698946200000|2023-11-02 17:30:00|21.73|20.05|22.12|20.42|22.12|20.42|21.73|20.05|0
1698946500000|2023-11-02 17:35:00|22.09|20.39|22.09|20.39|22.12|20.42|21.81|20.13|0
1698946800000|2023-11-02 17:40:00|22.07|20.38|22.03|20.34|22.07|20.38|21.92|20.23|0
1698947100000|2023-11-02 17:45:00|22.06|20.36|22.07|20.38|22.2|20.49|21.92|20.23|0
1698947400000|2023-11-02 17:50:00|22.03|20.34|22.23|20.52|22.26|20.55|21.98|20.29|0
1698947700000|2023-11-02 17:55:00|22.24|20.53|22.43|20.7|22.6|20.86|22.23|20.52|0
1698948000000|2023-11-02 18:00:00|22.4|20.68|22.34|20.62|22.43|20.7|22.14|20.44|0
1698948300000|2023-11-02 18:05:00|22.28|20.57|22.23|20.52|22.37|20.65|22.11|20.41|0
1698948600000|2023-11-02 18:10:00|22.2|20.49|22.06|20.36|22.28|20.57|21.8|20.13|0
1698948900000|2023-11-02 18:15:00|22.09|20.39|22.31|20.6|22.37|20.65|22.06|20.36|0
1698949200000|2023-11-02 18:20:00|22.28|20.57|22.31|20.59|22.31|20.6|22.11|20.41|0
1698949500000|2023-11-02 18:25:00|22.28|20.57|22.28|20.57|22.42|20.7|22.17|20.46|0
1698949800000|2023-11-02 18:30:00|22.25|20.54|22.15|20.45|22.34|20.62|22.1|20.4|0
1698950100000|2023-11-02 18:35:00|22.2|20.49|22.34|20.62|22.48|20.75|22.2|20.49|0
1698950400000|2023-11-02 18:40:00|22.37|20.65|22.54|20.8|22.62|20.88|22.31|20.59|0
1698950700000|2023-11-02 18:45:00|22.51|20.78|22.34|20.62|22.62|20.88|22.25|20.54|0
1698951000000|2023-11-02 18:50:00|22.36|20.64|22.31|20.59|22.42|20.7|22.22|20.51|0
1698951300000|2023-11-02 18:55:00|22.34|20.62|22.39|20.67|22.45|20.72|22.19|20.49|0
1698951600000|2023-11-02 19:00:00|22.41|20.68|22.33|20.62|22.56|20.83|22.19|20.49|0
1698951900000|2023-11-02 19:05:00|22.36|20.64|22.51|20.77|22.56|20.83|22.31|20.59|0
1698952200000|2023-11-02 19:10:00|22.48|20.75|22.65|20.91|22.65|20.91|22.42|20.69|0
1698952500000|2023-11-02 19:15:00|22.62|20.88|22.56|20.83|22.65|20.91|22.53|20.8|0
1698952800000|2023-11-02 19:20:00|22.53|20.8|22.45|20.72|22.59|20.85|22.42|20.69|0
1698953100000|2023-11-02 19:25:00|22.42|20.69|22.42|20.69|22.53|20.8|22.39|20.67|0
1698953400000|2023-11-02 19:30:00|22.39|20.67|22.5|20.77|22.56|20.82|22.36|20.64|0
1698953700000|2023-11-02 19:35:00|22.53|20.8|22.93|21.17|22.93|21.17|22.5|20.77|0
1698954000000|2023-11-02 19:40:00|22.91|21.14|21.63|19.97|23.07|21.3|21.46|19.81|0
1698954300000|2023-11-02 19:45:00|21.58|19.92|21.7|20.03|21.8|20.12|21.52|19.86|0
1698954600000|2023-11-02 19:50:00|21.63|19.97|21.97|20.28|21.97|20.28|21.57|19.92|0
1698954900000|2023-11-02 19:55:00|21.94|20.25|21.77|20.1|21.94|20.25|21.52|19.86|0
1698955200000|2023-11-02 20:00:00|21.85|20.17|21.6|19.94|21.85|20.17|21.54|19.89|0
1698955500000|2023-11-02 20:05:00|21.57|19.91|21.71|20.04|21.77|20.09|21.49|19.84|0
1698955800000|2023-11-02 20:10:00|21.66|19.99|21.52|19.86|21.66|19.99|21.49|19.84|0
1698956100000|2023-11-02 20:15:00|21.6|19.94|21.46|19.81|21.6|19.94|21.46|19.81|0
1698956400000|2023-11-02 20:20:00|21.49|19.83|21.35|19.71|21.57|19.91|21.35|19.71|0
1698956700000|2023-11-02 20:25:00|21.32|19.68|21.39|19.74|21.53|19.87|21.24|19.6|0
1698957000000|2023-11-02 20:30:00|21.08|19.46|20.96|19.35|22.09|20.39|20.69|19.09|0
1698957300000|2023-11-02 20:35:00|20.88|19.27|20.93|19.32|21.21|19.58|20.86|19.26|0
1698957600000|2023-11-02 20:40:00|20.97|19.36|21.4|19.75|21.43|19.78|20.95|19.33|0
1698957900000|2023-11-02 20:45:00|21.43|19.78|21.4|19.75|21.55|19.9|21.32|19.68|0
1698958200000|2023-11-02 20:50:00|21.41|19.77|21.3|19.66|21.43|19.78|21.21|19.57|0
1698958500000|2023-11-02 20:55:00|21.29|19.65|21.5|19.84|21.52|19.87|21.23|19.6|0
1698958800000|2023-11-02 21:00:00|21.47|19.82|21.42|19.77|21.47|19.82|21.42|19.77|0
1698959100000|2023-11-02 21:05:00|21.41|19.76|21.49|19.84|21.6|19.94|21.41|19.76|0
1698959400000|2023-11-02 21:10:00|21.48|19.83|21.5|19.85|21.52|19.87|21.43|19.78|0
1698959700000|2023-11-02 21:15:00|21.49|19.84|21.44|19.79|21.54|19.88|21.42|19.77|0
1698960000000|2023-11-02 21:20:00|21.45|19.8|21.16|19.54|21.57|19.91|21.16|19.54|0
1698960300000|2023-11-02 21:25:00|21.13|19.5|21.27|19.63|21.31|19.67|21.03|19.42|0
1698960600000|2023-11-02 21:30:00|21.26|19.62|21.15|19.52|21.26|19.62|21.11|19.49|0
1698960900000|2023-11-02 21:35:00|21.14|19.5|21.12|19.5|21.15|19.52|21.08|19.46|0
1698961200000|2023-11-02 21:40:00|21.09|19.47|21.09|19.47|21.11|19.49|21.04|19.42|0
1698961500000|2023-11-02 21:45:00|21.08|19.46|21.06|19.44|21.08|19.46|21.02|19.4|0
1698961800000|2023-11-02 21:50:00|21.05|19.43|21.01|19.39|21.05|19.43|21|19.38|0
1698962100000|2023-11-02 21:55:00|21|19.37|20.91|19.31|21.01|19.39|20.91|19.3|0
1698962400000|2023-11-02 22:00:00|20.7|19.1|20.92|19.31|21.06|19.44|20.7|19.1|0
1698962700000|2023-11-02 22:05:00|20.95|19.34|21.06|19.44|21.11|19.49|20.9|19.29|0
1698963000000|2023-11-02 22:10:00|21.07|19.45|21.09|19.46|21.11|19.49|20.84|19.24|0
1698963300000|2023-11-02 22:15:00|21.11|19.49|21.1|19.48|21.2|19.57|21.06|19.44|0
1698963600000|2023-11-02 22:20:00|21.09|19.46|21.25|19.62|21.28|19.64|21.09|19.46|0
1698963900000|2023-11-02 22:25:00|21.28|19.64|21.19|19.56|21.42|19.77|21.19|19.56|0
1698964200000|2023-11-02 22:30:00|21.14|19.51|21.08|19.46|21.19|19.56|21.08|19.46|0
1698964500000|2023-11-02 22:35:00|21.11|19.49|21.25|19.61|21.28|19.64|21.08|19.46|0
1698964800000|2023-11-02 22:40:00|21.23|19.6|21.11|19.49|21.23|19.6|21.08|19.46|0
1698965100000|2023-11-02 22:45:00|21.08|19.46|20.94|19.33|21.11|19.49|20.94|19.33|0
1698965400000|2023-11-02 22:50:00|20.97|19.36|21.05|19.43|21.11|19.48|20.97|19.36|0
1698965700000|2023-11-02 22:55:00|21.08|19.46|21.03|19.41|21.08|19.46|21.03|19.41|0
1698966000000|2023-11-02 23:00:00|21.11|19.48|21.05|19.43|21.11|19.48|21.03|19.41|0
1698966300000|2023-11-02 23:05:00|21.08|19.46|21.08|19.46|21.08|19.46|21.02|19.41|0
1698966600000|2023-11-02 23:10:00|21.05|19.43|21.02|19.41|21.08|19.46|21.02|19.41|0
1698966900000|2023-11-02 23:15:00|21.05|19.43|21.05|19.43|21.08|19.46|21|19.38|0
1698967200000|2023-11-02 23:20:00|21.02|19.41|20.94|19.33|21.05|19.43|20.94|19.33|0
1698967500000|2023-11-02 23:25:00|20.97|19.35|21.02|19.41|21.02|19.41|20.94|19.33|0
1698967800000|2023-11-02 23:30:00|20.99|19.38|20.91|19.3|20.99|19.38|20.91|19.3|0
1698968100000|2023-11-02 23:35:00|20.88|19.28|20.88|19.28|20.94|19.33|20.8|19.2|0
1698968400000|2023-11-02 23:40:00|20.9|19.29|20.88|19.28|20.91|19.3|20.86|19.25|0
1698968700000|2023-11-02 23:45:00|20.91|19.3|20.91|19.3|20.94|19.33|20.88|19.28|0
1698969000000|2023-11-02 23:50:00|20.92|19.31|20.96|19.35|21.03|19.41|20.9|19.29|0
1698969300000|2023-11-02 23:55:00|20.95|19.34|20.88|19.28|20.99|19.38|20.85|19.25|0
1698969600000|2023-11-03 00:00:00|20.94|19.33|20.94|19.33|20.96|19.35|20.87|19.26|0
1698969900000|2023-11-03 00:05:00|20.95|19.34|20.96|19.35|21.02|19.4|20.94|19.33|0
1698970200000|2023-11-03 00:10:00|20.99|19.38|21.1|19.48|21.18|19.55|20.99|19.38|0
1698970500000|2023-11-03 00:15:00|21.08|19.46|20.96|19.35|21.08|19.46|20.93|19.32|0
1698970800000|2023-11-03 00:20:00|20.93|19.32|20.91|19.3|20.96|19.35|20.91|19.3|0
1698971100000|2023-11-03 00:25:00|20.89|19.28|20.93|19.32|20.96|19.35|20.8|19.2|0
1698971400000|2023-11-03 00:30:00|20.91|19.3|21.01|19.4|21.04|19.42|20.91|19.3|0
1698971700000|2023-11-03 00:35:00|20.99|19.37|21.07|19.45|21.07|19.45|20.99|19.37|0
1698972000000|2023-11-03 00:40:00|21.04|19.42|21.1|19.47|21.15|19.52|21.04|19.42|0
1698972300000|2023-11-03 00:45:00|21.07|19.45|21.07|19.45|21.12|19.5|21.04|19.42|0
1698972600000|2023-11-03 00:50:00|21.04|19.42|21.04|19.42|21.07|19.45|21.01|19.4|0
1698972900000|2023-11-03 00:55:00|21.07|19.45|21.12|19.5|21.18|19.55|21.07|19.45|0
1698973200000|2023-11-03 01:00:00|21.08|19.46|21.2|19.57|21.2|19.57|20.98|19.37|0
1698973500000|2023-11-03 01:05:00|21.18|19.55|21.18|19.55|21.2|19.57|21.01|19.39|0
1698973800000|2023-11-03 01:10:00|21.2|19.57|21.26|19.62|21.34|19.7|21.19|19.56|0
1698974100000|2023-11-03 01:15:00|21.23|19.6|21.34|19.7|21.37|19.72|21.23|19.6|0
1698974400000|2023-11-03 01:20:00|21.31|19.67|21.33|19.68|21.37|19.72|21.3|19.66|0
1698974700000|2023-11-03 01:25:00|21.34|19.7|21.31|19.67|21.34|19.7|21.23|19.6|0
1698975000000|2023-11-03 01:30:00|21.28|19.65|21.37|19.72|21.37|19.72|21.2|19.57|0
1698975300000|2023-11-03 01:35:00|21.39|19.75|21.45|19.8|21.56|19.9|21.31|19.67|0
1698975600000|2023-11-03 01:40:00|21.43|19.79|21.42|19.77|21.53|19.88|21.39|19.75|0
1698975900000|2023-11-03 01:45:00|21.36|19.72|21.39|19.75|21.45|19.8|21.36|19.72|0
1698976200000|2023-11-03 01:50:00|21.38|19.73|21.47|19.82|21.47|19.82|21.36|19.72|0
1698976500000|2023-11-03 01:55:00|21.5|19.85|21.5|19.85|21.56|19.9|21.45|19.8|0
1698976800000|2023-11-03 02:00:00|21.49|19.83|21.5|19.85|21.59|19.93|21.45|19.8|0
1698977100000|2023-11-03 02:05:00|21.47|19.82|21.56|19.9|21.59|19.92|21.47|19.82|0
1698977400000|2023-11-03 02:10:00|21.58|19.92|21.61|19.95|21.64|19.98|21.53|19.87|0
1698977700000|2023-11-03 02:15:00|21.63|19.96|21.61|19.95|21.67|20|21.56|19.9|0
1698978000000|2023-11-03 02:20:00|21.64|19.98|21.56|19.9|21.64|19.98|21.56|19.9|0
1698978300000|2023-11-03 02:25:00|21.54|19.88|21.64|19.97|21.64|19.97|21.54|19.88|0
1698978600000|2023-11-03 02:30:00|21.61|19.95|21.61|19.95|21.67|20|21.58|19.92|0
1698978900000|2023-11-03 02:35:00|21.6|19.93|21.64|19.97|21.67|20|21.53|19.87|0
1698979200000|2023-11-03 02:40:00|21.61|19.95|21.5|19.84|21.61|19.95|21.5|19.84|0
1698979500000|2023-11-03 02:45:00|21.47|19.82|21.52|19.87|21.52|19.87|21.44|19.79|0
1698979800000|2023-11-03 02:50:00|21.55|19.89|21.61|19.95|21.61|19.95|21.55|19.89|0
1698980100000|2023-11-03 02:55:00|21.62|19.96|21.63|19.97|21.66|20|21.61|19.95|0
1698980400000|2023-11-03 03:00:00|21.66|20|21.61|19.94|21.66|20|21.61|19.94|0
1698980700000|2023-11-03 03:05:00|21.63|19.97|21.63|19.97|21.66|20|21.63|19.97|0
1698981000000|2023-11-03 03:10:00|21.61|19.94|21.55|19.89|21.61|19.94|21.55|19.89|0
1698981300000|2023-11-03 03:15:00|21.52|19.87|21.63|19.97|21.63|19.97|21.52|19.87|0
1698981600000|2023-11-03 03:20:00|21.66|19.99|21.63|19.97|21.69|20.02|21.6|19.94|0
1698981900000|2023-11-03 03:25:00|21.65|19.98|21.63|19.97|21.66|19.99|21.6|19.94|0
1698982200000|2023-11-03 03:30:00|21.6|19.94|21.63|19.97|21.63|19.97|21.57|19.92|0
1698982500000|2023-11-03 03:35:00|21.62|19.95|21.63|19.97|21.64|19.98|21.6|19.94|0
1698982800000|2023-11-03 03:40:00|21.62|19.95|21.66|19.99|21.66|19.99|21.6|19.94|0
1698983100000|2023-11-03 03:45:00|21.63|19.97|21.66|19.99|21.66|19.99|21.63|19.97|0
1698983400000|2023-11-03 03:50:00|21.63|19.97|21.63|19.96|21.66|19.99|21.57|19.91|0
1698983700000|2023-11-03 03:55:00|21.6|19.94|21.4|19.76|21.6|19.94|21.4|19.76|0
1698984000000|2023-11-03 04:00:00|21.43|19.78|21.42|19.77|21.46|19.81|21.4|19.76|0
1698984300000|2023-11-03 04:05:00|21.43|19.78|21.38|19.73|21.43|19.78|21.38|19.73|0
1698984600000|2023-11-03 04:10:00|21.4|19.76|21.46|19.81|21.46|19.81|21.4|19.76|0
1698984900000|2023-11-03 04:15:00|21.44|19.79|21.43|19.78|21.46|19.81|21.4|19.76|0
1698985200000|2023-11-03 04:20:00|21.46|19.81|21.48|19.83|21.51|19.86|21.46|19.81|0
1698985500000|2023-11-03 04:25:00|21.51|19.86|21.46|19.81|21.51|19.86|21.46|19.81|0
1698985800000|2023-11-03 04:30:00|21.48|19.83|21.37|19.73|21.48|19.83|21.32|19.68|0
1698986100000|2023-11-03 04:35:00|21.36|19.71|21.4|19.75|21.4|19.75|21.34|19.7|0
1698986400000|2023-11-03 04:40:00|21.43|19.78|21.4|19.75|21.43|19.78|21.4|19.75|0
1698986700000|2023-11-03 04:45:00|21.43|19.78|21.51|19.86|21.51|19.86|21.43|19.78|0
1698987000000|2023-11-03 04:50:00|21.48|19.83|21.48|19.83|21.51|19.86|21.48|19.83|0
1698987300000|2023-11-03 04:55:00|21.45|19.8|21.48|19.83|21.48|19.83|21.45|19.8|0
1698987600000|2023-11-03 05:00:00|21.45|19.8|21.45|19.8|21.48|19.83|21.42|19.78|0
1698987900000|2023-11-03 05:05:00|21.42|19.78|21.51|19.85|21.51|19.85|21.42|19.78|0
1698988200000|2023-11-03 05:10:00|21.49|19.84|21.48|19.83|21.51|19.85|21.48|19.83|0
1698988500000|2023-11-03 05:15:00|21.51|19.85|21.51|19.85|21.56|19.9|21.51|19.85|0
1698988800000|2023-11-03 05:20:00|21.48|19.83|21.48|19.83|21.48|19.83|21.45|19.8|0
1698989100000|2023-11-03 05:25:00|21.49|19.84|21.48|19.82|21.51|19.85|21.48|19.82|0
1698989400000|2023-11-03 05:30:00|21.5|19.85|21.62|19.95|21.62|19.95|21.5|19.85|0
1698989700000|2023-11-03 05:35:00|21.59|19.93|21.64|19.98|21.64|19.98|21.59|19.93|0
1698990000000|2023-11-03 05:40:00|21.62|19.95|21.62|19.95|21.67|20|21.56|19.9|0
1698990300000|2023-11-03 05:45:00|21.59|19.93|21.61|19.95|21.68|20.02|21.59|19.93|0
1698990600000|2023-11-03 05:50:00|21.64|19.98|21.64|19.98|21.67|20|21.61|19.95|0
1698990900000|2023-11-03 05:55:00|21.66|19.99|21.61|19.95|21.7|20.03|21.61|19.95|0
1698991200000|2023-11-03 06:00:00|21.6|19.94|21.64|19.98|21.67|20|21.56|19.9|0
1698991500000|2023-11-03 06:05:00|21.65|19.99|21.58|19.92|21.67|20|21.58|19.92|0
1698991800000|2023-11-03 06:10:00|21.57|19.91|21.64|19.97|21.67|20|21.53|19.87|0
1698992100000|2023-11-03 06:15:00|21.67|20|21.61|19.95|21.72|20.05|21.61|19.95|0
1698992400000|2023-11-03 06:20:00|21.6|19.93|21.55|19.9|21.61|19.95|21.55|19.9|0
1698992700000|2023-11-03 06:25:00|21.58|19.92|21.58|19.92|21.58|19.92|21.55|19.9|0
1698993000000|2023-11-03 06:30:00|21.57|19.91|21.67|20|21.67|20|21.55|19.9|0
1698993300000|2023-11-03 06:35:00|21.69|20.02|21.61|19.95|21.69|20.02|21.61|19.95|0
1698993600000|2023-11-03 06:40:00|21.58|19.92|21.61|19.95|21.61|19.95|21.58|19.92|0
1698993900000|2023-11-03 06:45:00|21.58|19.92|21.47|19.82|21.61|19.95|21.45|19.8|0
1698994200000|2023-11-03 06:50:00|21.5|19.84|21.44|19.79|21.5|19.84|21.42|19.78|0
1698994500000|2023-11-03 06:55:00|21.42|19.78|21.41|19.76|21.49|19.84|21.41|19.76|0
1698994800000|2023-11-03 07:00:00|21.44|19.79|21.3|19.66|21.44|19.79|21.16|19.53|0
1698995100000|2023-11-03 07:05:00|21.31|19.67|21.44|19.79|21.47|19.81|21.3|19.66|0
1698995400000|2023-11-03 07:10:00|21.41|19.76|21.41|19.76|21.6|19.94|21.38|19.74|0
1698995700000|2023-11-03 07:15:00|21.44|19.79|21.49|19.84|21.58|19.92|21.44|19.79|0
1698996000000|2023-11-03 07:20:00|21.52|19.86|21.46|19.81|21.52|19.86|21.44|19.79|0
1698996300000|2023-11-03 07:25:00|21.49|19.84|21.46|19.81|21.49|19.84|21.41|19.76|0
1698996600000|2023-11-03 07:30:00|21.43|19.79|21.35|19.71|21.49|19.84|21.34|19.7|0
1698996900000|2023-11-03 07:35:00|21.32|19.68|21.43|19.78|21.46|19.81|21.3|19.66|0
1698997200000|2023-11-03 07:40:00|21.42|19.77|21.32|19.68|21.43|19.78|21.29|19.66|0
1698997500000|2023-11-03 07:45:00|21.34|19.69|21.27|19.63|21.34|19.69|21.24|19.6|0
1698997800000|2023-11-03 07:50:00|21.24|19.6|21.18|19.55|21.27|19.63|21.13|19.5|0
1698998100000|2023-11-03 07:55:00|21.15|19.53|21.11|19.49|21.18|19.55|21.04|19.43|0
1698998400000|2023-11-03 08:00:00|21.13|19.5|21.04|19.42|21.26|19.63|21.02|19.4|0
1698998700000|2023-11-03 08:05:00|21.02|19.4|21.07|19.45|21.13|19.5|20.96|19.35|0
1698999000000|2023-11-03 08:10:00|21.06|19.44|21.18|19.55|21.24|19.6|20.99|19.37|0
1698999300000|2023-11-03 08:15:00|21.19|19.56|21.15|19.52|21.21|19.58|21.1|19.47|0
1698999600000|2023-11-03 08:20:00|21.12|19.5|21.12|19.5|21.23|19.6|21.01|19.4|0
1698999900000|2023-11-03 08:25:00|21.15|19.52|21.04|19.42|21.15|19.52|20.99|19.37|0
1699000200000|2023-11-03 08:30:00|21.01|19.4|21.18|19.55|21.21|19.57|20.99|19.37|0
1699000500000|2023-11-03 08:35:00|21.2|19.57|21.07|19.45|21.26|19.62|21.04|19.42|0
1699000800000|2023-11-03 08:40:00|21.05|19.43|21.31|19.67|21.31|19.68|21.01|19.4|0
1699001100000|2023-11-03 08:45:00|21.29|19.65|21.12|19.5|21.34|19.7|21.12|19.5|0
1699001400000|2023-11-03 08:50:00|21.09|19.47|21.31|19.67|21.34|19.7|21.09|19.47|0
1699001700000|2023-11-03 08:55:00|21.29|19.65|21.12|19.49|21.29|19.65|21.12|19.49|0
1699002000000|2023-11-03 09:00:00|21.15|19.52|20.84|19.24|21.17|19.55|20.79|19.19|0
1699002300000|2023-11-03 09:05:00|20.87|19.27|20.79|19.19|21.09|19.47|20.79|19.19|0
1699002600000|2023-11-03 09:10:00|20.76|19.17|20.87|19.27|20.9|19.29|20.75|19.15|0
1699002900000|2023-11-03 09:15:00|20.9|19.29|20.95|19.34|21.03|19.42|20.84|19.24|0
1699003200000|2023-11-03 09:20:00|20.92|19.32|20.87|19.26|20.95|19.34|20.84|19.24|0
1699003500000|2023-11-03 09:25:00|20.84|19.24|20.84|19.24|20.84|19.24|20.81|19.21|0
1699003800000|2023-11-03 09:30:00|20.9|19.29|20.84|19.24|20.92|19.31|20.84|19.24|0
1699004100000|2023-11-03 09:35:00|20.81|19.21|20.84|19.24|20.92|19.31|20.79|19.19|0
1699004400000|2023-11-03 09:40:00|20.87|19.26|20.95|19.34|21|19.39|20.87|19.26|0
1699004700000|2023-11-03 09:45:00|20.96|19.35|21.03|19.41|21.06|19.44|20.95|19.34|0
1699005000000|2023-11-03 09:50:00|21.04|19.43|21.35|19.71|21.37|19.72|20.95|19.34|0
1699005300000|2023-11-03 09:55:00|21.37|19.72|21.37|19.72|21.48|19.83|21.35|19.71|0
1699005600000|2023-11-03 10:00:00|21.41|19.76|21.37|19.72|21.56|19.9|21.37|19.72|0
1699005900000|2023-11-03 10:05:00|21.39|19.75|21.42|19.77|21.56|19.9|21.37|19.72|0
1699006200000|2023-11-03 10:10:00|21.41|19.76|21.53|19.88|21.59|19.93|21.39|19.75|0
1699006500000|2023-11-03 10:15:00|21.5|19.85|21.34|19.7|21.52|19.86|21.34|19.7|0
1699006800000|2023-11-03 10:20:00|21.37|19.72|21.42|19.77|21.48|19.82|21.34|19.7|0
1699007100000|2023-11-03 10:25:00|21.39|19.75|21.34|19.69|21.42|19.77|21.31|19.67|0
1699007400000|2023-11-03 10:30:00|21.31|19.67|21.31|19.67|21.34|19.69|21.23|19.59|0
1699007700000|2023-11-03 10:35:00|21.32|19.68|21.31|19.67|21.39|19.75|21.28|19.64|0
1699008000000|2023-11-03 10:40:00|21.34|19.69|21.28|19.64|21.34|19.69|21.2|19.57|0
1699008300000|2023-11-03 10:45:00|21.26|19.63|21.31|19.67|21.33|19.69|21.24|19.6|0
1699008600000|2023-11-03 10:50:00|21.28|19.64|21.33|19.69|21.42|19.77|21.28|19.64|0
1699008900000|2023-11-03 10:55:00|21.36|19.72|21.19|19.56|21.36|19.72|21.19|19.56|0
1699009200000|2023-11-03 11:00:00|21.17|19.54|21.17|19.54|21.22|19.59|21.08|19.46|0
1699009500000|2023-11-03 11:05:00|21.14|19.51|21.11|19.49|21.19|19.56|21.11|19.49|0
1699009800000|2023-11-03 11:10:00|21.14|19.51|21.06|19.44|21.19|19.56|21.03|19.41|0
1699010100000|2023-11-03 11:15:00|21.03|19.41|21.3|19.66|21.3|19.66|21.03|19.41|0
1699010400000|2023-11-03 11:20:00|21.33|19.69|21.27|19.64|21.39|19.74|21.23|19.6|0
1699010700000|2023-11-03 11:25:00|21.25|19.61|21.47|19.82|21.52|19.87|21.25|19.61|0
1699011000000|2023-11-03 11:30:00|21.44|19.79|21.55|19.89|21.55|19.89|21.33|19.69|0
1699011300000|2023-11-03 11:35:00|21.52|19.87|21.63|19.97|21.66|20|21.5|19.84|0
1699011600000|2023-11-03 11:40:00|21.62|19.96|21.66|20|21.69|20.02|21.58|19.92|0
1699011900000|2023-11-03 11:45:00|21.69|20.02|21.61|19.94|21.72|20.05|21.58|19.92|0
1699012200000|2023-11-03 11:50:00|21.63|19.97|21.67|20.01|21.72|20.05|21.55|19.89|0
1699012500000|2023-11-03 11:55:00|21.66|19.99|21.77|20.1|21.8|20.12|21.66|19.99|0
1699012800000|2023-11-03 12:00:00|21.8|20.12|21.55|19.89|21.8|20.12|21.55|19.89|0
1699013100000|2023-11-03 12:05:00|21.56|19.9|21.46|19.81|21.58|19.92|21.38|19.74|0
1699013400000|2023-11-03 12:10:00|21.44|19.79|21.63|19.97|21.69|20.02|21.41|19.76|0
1699013700000|2023-11-03 12:15:00|21.6|19.94|21.77|20.09|21.77|20.09|21.57|19.91|0
1699014000000|2023-11-03 12:20:00|21.8|20.12|21.79|20.12|21.88|20.2|21.63|19.96|0
1699014300000|2023-11-03 12:25:00|21.77|20.09|21.74|20.07|22.02|20.33|21.63|19.96|0
1699014600000|2023-11-03 12:30:00|22.75|21|24.57|22.68|24.57|22.68|22.35|20.63|0
1699014900000|2023-11-03 12:35:00|24.51|22.62|24.05|22.2|24.6|22.71|24.05|22.2|0
1699015200000|2023-11-03 12:40:00|24.11|22.25|24.48|22.59|24.52|22.64|23.81|21.97|0
1699015500000|2023-11-03 12:45:00|24.54|22.65|23.52|21.71|25.42|23.46|23.52|21.71|0
1699015800000|2023-11-03 12:50:00|23.49|21.69|23.34|21.55|23.55|21.74|23.19|21.41|0
1699016100000|2023-11-03 12:55:00|23.37|21.57|23.16|21.38|23.37|21.57|23.04|21.27|0
1699016400000|2023-11-03 13:00:00|23.1|21.32|23.16|21.38|23.28|21.49|23.04|21.27|0
1699016700000|2023-11-03 13:05:00|23.18|21.39|22.89|21.13|23.19|21.41|22.75|21|0
1699017000000|2023-11-03 13:10:00|22.92|21.16|23.13|21.35|23.16|21.38|22.77|21.02|0
1699017300000|2023-11-03 13:15:00|23.1|21.32|23.37|21.57|23.52|21.71|23.1|21.32|0
1699017600000|2023-11-03 13:20:00|23.43|21.63|23.73|21.91|23.76|21.93|23.37|21.57|0
1699017900000|2023-11-03 13:25:00|23.7|21.88|23.58|21.77|24.04|22.19|23.46|21.65|0
1699018200000|2023-11-03 13:30:00|23.64|21.82|23.82|21.99|24.22|22.36|23.43|21.63|0
1699018500000|2023-11-03 13:35:00|23.85|22.02|23.94|22.1|24.28|22.41|23.7|21.88|0
1699018800000|2023-11-03 13:40:00|24|22.15|24.82|22.91|25|23.08|23.97|22.13|0
1699019100000|2023-11-03 13:45:00|24.92|23|25.53|23.57|25.7|23.73|24.89|22.97|0
1699019400000|2023-11-03 13:50:00|25.5|23.54|24.78|22.88|25.59|23.63|23.73|21.9|0
1699019700000|2023-11-03 13:55:00|24.85|22.94|24.77|22.86|25.17|23.23|24.69|22.79|0
1699020000000|2023-11-03 14:00:00|25.36|23.41|24.43|22.56|25.78|23.8|24.43|22.56|0
1699020300000|2023-11-03 14:05:00|24.62|22.73|24.18|22.32|24.62|22.73|24.12|22.27|0
1699020600000|2023-11-03 14:10:00|24.22|22.35|24.09|22.24|24.37|22.5|24.09|22.24|0
1699020900000|2023-11-03 14:15:00|24.12|22.27|24.75|22.84|24.94|23.02|23.75|21.92|0
1699021200000|2023-11-03 14:20:00|24.78|22.87|24.28|22.41|24.78|22.87|24.24|22.38|0
1699021500000|2023-11-03 14:25:00|24.31|22.44|23.72|21.89|24.5|22.61|23.29|21.5|0
1699021800000|2023-11-03 14:30:00|23.66|21.84|23.27|21.48|23.94|22.1|23.21|21.42|0
1699022100000|2023-11-03 14:35:00|23.3|21.5|23.39|21.59|23.81|21.98|23.06|21.28|0
1699022400000|2023-11-03 14:40:00|23.45|21.65|23.12|21.34|23.54|21.73|23|21.23|0
1699022700000|2023-11-03 14:45:00|23.15|21.37|23.48|21.67|23.63|21.81|23.06|21.28|0
1699023000000|2023-11-03 14:50:00|23.39|21.59|22.73|20.98|23.54|21.73|22.58|20.84|0
1699023300000|2023-11-03 14:55:00|22.78|21.03|23.66|21.84|23.69|21.87|22.78|21.03|0
1699023600000|2023-11-03 15:00:00|23.69|21.87|23.75|21.93|23.85|22.01|23.48|21.67|0
1699023900000|2023-11-03 15:05:00|23.66|21.84|23.35|21.56|23.91|22.07|23.17|21.39|0
1699024200000|2023-11-03 15:10:00|23.32|21.53|23.44|21.64|23.63|21.81|22.9|21.14|0
1699024500000|2023-11-03 15:15:00|23.48|21.67|23.37|21.57|23.57|21.75|23.23|21.44|0
1699024800000|2023-11-03 15:20:00|23.44|21.64|23.67|21.85|23.72|21.89|23.23|21.44|0
1699025100000|2023-11-03 15:25:00|23.69|21.87|23.38|21.58|23.87|22.04|23.38|21.58|0
1699025400000|2023-11-03 15:30:00|23.47|21.67|24.15|22.29|24.25|22.38|23.47|21.67|0
1699025700000|2023-11-03 15:35:00|24.21|22.35|24.24|22.38|24.28|22.41|24.06|22.21|0
1699026000000|2023-11-03 15:40:00|24.21|22.35|24.4|22.52|24.43|22.55|24.06|22.21|0
1699026300000|2023-11-03 15:45:00|24.37|22.49|23.94|22.09|24.58|22.69|23.84|22.01|0
1699026600000|2023-11-03 15:50:00|23.87|22.04|24.03|22.18|24.31|22.44|23.87|22.04|0
1699026900000|2023-11-03 15:55:00|24.06|22.21|24.06|22.21|24.28|22.41|23.9|22.06|0
1699027200000|2023-11-03 16:00:00|24.09|22.24|24|22.15|24.37|22.5|23.93|22.09|0
1699027500000|2023-11-03 16:05:00|24.03|22.18|24.21|22.35|24.21|22.35|23.96|22.12|0
1699027800000|2023-11-03 16:10:00|24.18|22.32|24.47|22.58|24.5|22.61|24.18|22.32|0
1699028100000|2023-11-03 16:15:00|24.43|22.55|24.66|22.76|24.72|22.82|24.37|22.5|0
1699028400000|2023-11-03 16:20:00|24.62|22.73|24.9|22.98|24.96|23.04|24.37|22.5|0
1699028700000|2023-11-03 16:25:00|24.93|23.01|24.96|23.04|25.19|23.25|24.77|22.87|0
1699029000000|2023-11-03 16:30:00|25.03|23.1|25.29|23.34|25.32|23.37|24.96|23.04|0
1699029300000|2023-11-03 16:35:00|25.32|23.37|25.19|23.25|25.32|23.37|25.03|23.1|0
1699029600000|2023-11-03 16:40:00|25.22|23.28|24.93|23.01|25.22|23.28|24.87|22.95|0
1699029900000|2023-11-03 16:45:00|24.9|22.98|24.83|22.92|25.03|23.1|24.78|22.88|0
1699030200000|2023-11-03 16:50:00|24.8|22.89|24.93|23.01|25.19|23.25|24.8|22.89|0
1699030500000|2023-11-03 16:55:00|24.96|23.04|25.22|23.28|25.28|23.34|24.93|23.01|0
1699030800000|2023-11-03 17:00:00|25.19|23.25|25.38|23.43|25.41|23.46|25.02|23.1|0
1699031100000|2023-11-03 17:05:00|25.35|23.4|24.99|23.07|25.41|23.46|24.99|23.07|0
1699031400000|2023-11-03 17:10:00|24.96|23.04|24.57|22.68|25.05|23.13|24.57|22.68|0
1699031700000|2023-11-03 17:15:00|24.61|22.71|24.51|22.62|24.89|22.98|24.48|22.6|0
1699032000000|2023-11-03 17:20:00|24.57|22.68|24.16|22.3|24.67|22.77|24.1|22.25|0
1699032300000|2023-11-03 17:25:00|24.19|22.33|24.37|22.49|24.37|22.49|24.04|22.19|0
1699032600000|2023-11-03 17:30:00|24.35|22.48|24.86|22.95|24.86|22.95|24.35|22.48|0
1699032900000|2023-11-03 17:35:00|24.83|22.92|24.7|22.8|24.86|22.95|24.51|22.62|0
1699033200000|2023-11-03 17:40:00|24.73|22.83|24.25|22.39|24.73|22.83|24.22|22.36|0
1699033500000|2023-11-03 17:45:00|24.22|22.36|24.47|22.59|24.47|22.59|24.16|22.3|0
1699033800000|2023-11-03 17:50:00|24.51|22.62|24.76|22.86|24.76|22.86|24.41|22.53|0
1699034100000|2023-11-03 17:55:00|24.73|22.83|25.08|23.15|25.34|23.39|24.73|22.83|0
1699034400000|2023-11-03 18:00:00|25.05|23.12|24.85|22.94|25.08|23.15|24.76|22.85|0
1699034700000|2023-11-03 18:05:00|24.82|22.91|24.76|22.85|24.89|22.97|24.25|22.39|0
1699035000000|2023-11-03 18:10:00|24.69|22.8|24.85|22.94|24.95|23.03|24.6|22.71|0
1699035300000|2023-11-03 18:15:00|24.89|22.97|24.82|22.91|25.01|23.09|24.69|22.79|0
1699035600000|2023-11-03 18:20:00|24.79|22.88|24.64|22.75|25.01|23.09|24.6|22.71|0
1699035900000|2023-11-03 18:25:00|24.66|22.76|25.17|23.24|25.21|23.27|24.53|22.65|0
1699036200000|2023-11-03 18:30:00|25.21|23.27|25.11|23.18|25.21|23.27|24.87|22.95|0
1699036500000|2023-11-03 18:35:00|25.08|23.15|25.3|23.36|25.33|23.39|24.98|23.06|0
1699036800000|2023-11-03 18:40:00|25.27|23.33|25.43|23.48|25.6|23.63|25.2|23.27|0
1699037100000|2023-11-03 18:45:00|25.46|23.51|25.66|23.69|25.73|23.75|25.27|23.32|0
1699037400000|2023-11-03 18:50:00|25.63|23.66|25.68|23.7|25.76|23.78|25.56|23.6|0
1699037700000|2023-11-03 18:55:00|25.66|23.69|25.66|23.68|25.73|23.75|25.46|23.5|0
1699038000000|2023-11-03 19:00:00|25.63|23.65|25.79|23.81|25.82|23.84|25.49|23.53|0
1699038300000|2023-11-03 19:05:00|25.86|23.87|25.4|23.44|25.89|23.9|25.36|23.41|0
1699038600000|2023-11-03 19:10:00|25.43|23.47|25.46|23.5|25.56|23.59|25.01|23.08|0
1699038900000|2023-11-03 19:15:00|25.49|23.53|25.1|23.17|25.49|23.53|25.1|23.17|0
1699039200000|2023-11-03 19:20:00|25.13|23.2|25.07|23.14|25.23|23.29|24.94|23.02|0
1699039500000|2023-11-03 19:25:00|25.04|23.11|24.81|22.9|25.09|23.16|24.68|22.79|0
1699039800000|2023-11-03 19:30:00|24.78|22.87|24.49|22.61|24.78|22.87|24.37|22.49|0
1699040100000|2023-11-03 19:35:00|24.51|22.62|24.78|22.87|24.87|22.96|24.43|22.55|0
1699040400000|2023-11-03 19:40:00|24.79|22.89|24.65|22.75|24.87|22.96|24.51|22.62|0
1699040700000|2023-11-03 19:45:00|24.62|22.72|24.24|22.37|24.62|22.72|24.18|22.32|0
1699041000000|2023-11-03 19:50:00|24.18|22.32|24.11|22.26|24.4|22.52|24.08|22.23|0
1699041300000|2023-11-03 19:55:00|24.08|22.23|23.83|22|24.14|22.29|23.75|21.93|0
1699041600000|2023-11-03 20:00:00|23.86|22.03|24.21|22.34|24.36|22.49|23.86|22.03|0
1699041900000|2023-11-03 20:05:00|24.17|22.31|24.22|22.36|24.3|22.43|24.16|22.3|0
1699042200000|2023-11-03 20:10:00|24.24|22.37|24.36|22.49|24.36|22.49|24.2|22.34|0
1699233300000|2023-11-06 01:15:00|24.1|22.25|24.21|22.35|24.21|22.35|24.03|22.18|0
1699233600000|2023-11-06 01:20:00|24.15|22.29|23.93|22.09|24.18|22.32|23.9|22.06|0
1699233900000|2023-11-06 01:25:00|23.96|22.12|23.99|22.15|24.06|22.21|23.96|22.12|0
1699236900000|2023-11-06 02:15:00|24.27|22.4|24.27|22.4|24.27|22.4|24.24|22.37|0
1699237200000|2023-11-06 02:20:00|24.3|22.43|24.27|22.4|24.33|22.46|24.27|22.4|0
1699237500000|2023-11-06 02:25:00|24.24|22.37|24.17|22.31|24.24|22.37|24.14|22.28|0
1699237800000|2023-11-06 02:30:00|24.16|22.3|24.14|22.28|24.23|22.37|24.14|22.28|0
1699238100000|2023-11-06 02:35:00|24.17|22.31|24.2|22.34|24.23|22.37|24.17|22.31|0
1699238400000|2023-11-06 02:40:00|24.17|22.31|24.26|22.4|24.3|22.43|24.17|22.31|0
1699238700000|2023-11-06 02:45:00|24.23|22.37|24.26|22.4|24.26|22.4|24.2|22.34|0
1699239000000|2023-11-06 02:50:00|24.23|22.37|24.36|22.48|24.36|22.48|24.2|22.34|0
1699239300000|2023-11-06 02:55:00|24.33|22.45|24.23|22.37|24.33|22.45|24.23|22.37|0
1699239600000|2023-11-06 03:00:00|24.26|22.4|24.42|22.54|24.42|22.54|24.23|22.37|0
1699239900000|2023-11-06 03:05:00|24.43|22.55|24.32|22.45|24.45|22.57|24.29|22.42|0
1699240200000|2023-11-06 03:10:00|24.36|22.48|24.23|22.37|24.36|22.48|24.2|22.34|0
1699240500000|2023-11-06 03:15:00|24.26|22.39|24.2|22.34|24.26|22.39|24.2|22.34|0
1699240800000|2023-11-06 03:20:00|24.17|22.31|24.23|22.36|24.26|22.39|24.13|22.28|0
1699241100000|2023-11-06 03:25:00|24.2|22.34|24.2|22.33|24.26|22.39|24.2|22.33|0
1699241400000|2023-11-06 03:30:00|24.21|22.35|24.23|22.36|24.26|22.39|24.16|22.31|0
1699241700000|2023-11-06 03:35:00|24.26|22.39|24.26|22.39|24.29|22.42|24.26|22.39|0
1699242000000|2023-11-06 03:40:00|24.29|22.42|24.26|22.39|24.32|22.45|24.26|22.39|0
1699242300000|2023-11-06 03:45:00|24.27|22.4|24.26|22.39|24.29|22.42|24.19|22.33|0
1699242600000|2023-11-06 03:50:00|24.29|22.42|24.44|22.56|24.44|22.56|24.22|22.36|0
1699242900000|2023-11-06 03:55:00|24.41|22.53|24.35|22.48|24.43|22.55|24.35|22.48|0
1699243200000|2023-11-06 04:00:00|24.32|22.45|24.29|22.42|24.32|22.45|24.22|22.36|0
1699243500000|2023-11-06 04:05:00|24.25|22.39|24.41|22.53|24.41|22.53|24.25|22.39|0
1699243800000|2023-11-06 04:10:00|24.44|22.56|24.47|22.59|24.47|22.59|24.38|22.5|0
1699244100000|2023-11-06 04:15:00|24.44|22.56|24.47|22.59|24.47|22.59|24.44|22.56|0
1699244400000|2023-11-06 04:20:00|24.44|22.56|24.44|22.56|24.47|22.59|24.44|22.56|0
1699244700000|2023-11-06 04:25:00|24.47|22.59|24.38|22.5|24.47|22.59|24.38|22.5|0
1699245000000|2023-11-06 04:30:00|24.41|22.53|24.34|22.47|24.41|22.53|24.34|22.47|0
1699245300000|2023-11-06 04:35:00|24.33|22.46|24.34|22.47|24.34|22.47|24.28|22.41|0
1699245600000|2023-11-06 04:40:00|24.31|22.44|24.31|22.44|24.38|22.5|24.31|22.44|0
1699245900000|2023-11-06 04:45:00|24.34|22.47|24.28|22.41|24.34|22.47|24.25|22.38|0
1699246200000|2023-11-06 04:50:00|24.25|22.38|24.15|22.3|24.25|22.38|24.15|22.3|0
1699246500000|2023-11-06 04:55:00|24.19|22.32|24.18|22.32|24.22|22.35|24.12|22.27|0
1699246800000|2023-11-06 05:00:00|24.2|22.34|24.25|22.38|24.25|22.38|24.18|22.32|0
1699247100000|2023-11-06 05:05:00|24.22|22.35|24.25|22.38|24.34|22.47|24.21|22.35|0
1699247400000|2023-11-06 05:10:00|24.28|22.41|24.34|22.47|24.34|22.47|24.25|22.38|0
1699247700000|2023-11-06 05:15:00|24.31|22.44|24.24|22.38|24.37|22.5|24.21|22.35|0
1699248000000|2023-11-06 05:20:00|24.26|22.39|24.31|22.44|24.4|22.52|24.26|22.39|0
1699248300000|2023-11-06 05:25:00|24.34|22.47|24.15|22.29|24.34|22.47|24.15|22.29|0
1699248600000|2023-11-06 05:30:00|24.16|22.31|24.18|22.32|24.21|22.35|24.12|22.26|0
1699248900000|2023-11-06 05:35:00|24.21|22.35|24.21|22.35|24.21|22.35|24.15|22.29|0
1699249200000|2023-11-06 05:40:00|24.24|22.38|24.18|22.32|24.3|22.43|24.18|22.32|0
1699249500000|2023-11-06 05:45:00|24.21|22.35|24.3|22.43|24.3|22.43|24.15|22.29|0
1699249800000|2023-11-06 05:50:00|24.27|22.4|24.3|22.43|24.33|22.46|24.27|22.4|0
1699250100000|2023-11-06 05:55:00|24.33|22.46|24.3|22.43|24.33|22.46|24.27|22.4|0
1699250400000|2023-11-06 06:00:00|24.27|22.4|24.4|22.52|24.4|22.52|24.27|22.4|0
1699250700000|2023-11-06 06:05:00|24.43|22.55|24.33|22.46|24.46|22.58|24.33|22.46|0
1699251000000|2023-11-06 06:10:00|24.3|22.43|24.21|22.34|24.33|22.46|24.19|22.33|0
1699251300000|2023-11-06 06:15:00|24.17|22.32|24.27|22.4|24.3|22.43|24.17|22.32|0
1699251600000|2023-11-06 06:20:00|24.24|22.37|24.27|22.4|24.36|22.49|24.24|22.37|0
1699251900000|2023-11-06 06:25:00|24.28|22.41|24.27|22.4|24.3|22.43|24.19|22.33|0
1699252200000|2023-11-06 06:30:00|24.3|22.43|24.42|22.54|24.42|22.54|24.27|22.4|0
1699252500000|2023-11-06 06:35:00|24.45|22.57|24.42|22.54|24.52|22.63|24.37|22.5|0
1699252800000|2023-11-06 06:40:00|24.45|22.57|24.55|22.66|24.55|22.66|24.42|22.54|0
1699253100000|2023-11-06 06:45:00|24.58|22.69|24.67|22.78|24.67|22.78|24.58|22.69|0
1699253400000|2023-11-06 06:50:00|24.64|22.75|24.58|22.69|24.71|22.81|24.55|22.66|0
1699253700000|2023-11-06 06:55:00|24.56|22.67|24.55|22.66|24.61|22.72|24.51|22.63|0
1699254000000|2023-11-06 07:00:00|24.64|22.75|24.48|22.6|24.67|22.77|24.45|22.57|0
1699254300000|2023-11-06 07:05:00|24.5|22.61|24.36|22.48|24.58|22.69|24.36|22.48|0
1699254600000|2023-11-06 07:10:00|24.39|22.51|24.45|22.57|24.45|22.57|24.36|22.48|0
1699254900000|2023-11-06 07:15:00|24.48|22.6|24.51|22.63|24.54|22.66|24.42|22.54|0
1699255200000|2023-11-06 07:20:00|24.54|22.66|24.67|22.77|24.7|22.8|24.54|22.66|0
1699255500000|2023-11-06 07:25:00|24.64|22.74|24.67|22.77|24.73|22.83|24.64|22.74|0
1699255800000|2023-11-06 07:30:00|24.7|22.8|24.73|22.83|24.8|22.89|24.57|22.68|0
1699256100000|2023-11-06 07:35:00|24.76|22.86|24.86|22.95|24.89|22.98|24.73|22.83|0
1699256400000|2023-11-06 07:40:00|24.89|22.98|24.73|22.83|24.89|22.98|24.73|22.83|0
1699256700000|2023-11-06 07:45:00|24.71|22.81|24.7|22.8|24.83|22.92|24.67|22.77|0
1699257000000|2023-11-06 07:50:00|24.67|22.77|24.63|22.74|24.67|22.77|24.6|22.71|0
1699257300000|2023-11-06 07:55:00|24.6|22.71|24.57|22.68|24.6|22.71|24.54|22.65|0
1699257600000|2023-11-06 08:00:00|24.6|22.71|24.47|22.59|24.76|22.86|24.47|22.59|0
1699257900000|2023-11-06 08:05:00|24.49|22.61|24.73|22.83|24.82|22.91|24.44|22.56|0
1699258200000|2023-11-06 08:10:00|24.7|22.8|24.76|22.85|24.89|22.97|24.66|22.77|0
1699258500000|2023-11-06 08:15:00|24.79|22.88|24.44|22.56|24.85|22.94|24.44|22.56|0
1699258800000|2023-11-06 08:20:00|24.46|22.57|24.66|22.76|24.85|22.94|24.44|22.56|0
1699259100000|2023-11-06 08:25:00|24.69|22.79|24.53|22.65|24.73|22.82|24.44|22.56|0
1699259400000|2023-11-06 08:30:00|24.6|22.71|24.69|22.79|24.69|22.79|24.5|22.62|0
1699259700000|2023-11-06 08:35:00|24.66|22.76|24.69|22.79|24.76|22.85|24.6|22.7|0
1699260000000|2023-11-06 08:40:00|24.72|22.82|24.88|22.97|24.95|23.03|24.69|22.79|0
1699260300000|2023-11-06 08:45:00|24.85|22.94|24.69|22.79|24.88|22.97|24.63|22.73|0
1699260600000|2023-11-06 08:50:00|24.72|22.82|24.85|22.94|24.88|22.97|24.66|22.76|0
1699260900000|2023-11-06 08:55:00|24.83|22.92|24.78|22.88|25.14|23.2|24.72|22.82|0
1699261200000|2023-11-06 09:00:00|24.82|22.91|24.72|22.82|24.86|22.95|24.62|22.73|0
1699261500000|2023-11-06 09:05:00|24.75|22.85|24.69|22.79|24.88|22.97|24.66|22.76|0
1699261800000|2023-11-06 09:10:00|24.7|22.8|24.94|23.02|24.97|23.05|24.7|22.8|0
1699262100000|2023-11-06 09:15:00|24.97|23.05|24.69|22.79|24.97|23.05|24.69|22.79|0
1699262400000|2023-11-06 09:20:00|24.65|22.76|24.81|22.9|24.81|22.9|24.59|22.7|0
1699262700000|2023-11-06 09:25:00|24.78|22.87|24.84|22.93|24.88|22.96|24.75|22.84|0
1699263000000|2023-11-06 09:30:00|24.83|22.92|24.68|22.79|24.84|22.93|24.65|22.76|0
1699263300000|2023-11-06 09:35:00|24.67|22.77|24.75|22.84|24.81|22.9|24.59|22.7|0
1699263600000|2023-11-06 09:40:00|24.78|22.87|25.07|23.14|25.07|23.14|24.78|22.87|0
1699263900000|2023-11-06 09:45:00|25.03|23.11|24.87|22.96|25.07|23.14|24.87|22.96|0
1699264200000|2023-11-06 09:50:00|24.84|22.93|24.97|23.05|25.07|23.14|24.78|22.87|0
1699264500000|2023-11-06 09:55:00|25|23.08|24.94|23.02|25.03|23.11|24.87|22.96|0
1699264800000|2023-11-06 10:00:00|24.95|23.03|25.06|23.14|25.16|23.22|24.94|23.02|0
1699265100000|2023-11-06 10:05:00|25.03|23.11|25.19|23.25|25.19|23.25|25.03|23.11|0
1699265400000|2023-11-06 10:10:00|25.22|23.28|25.09|23.16|25.22|23.28|25.03|23.11|0
1699265700000|2023-11-06 10:15:00|25.11|23.18|25.06|23.13|25.19|23.25|25.06|23.13|0
1699266000000|2023-11-06 10:20:00|25.08|23.15|25.16|23.22|25.16|23.22|24.97|23.04|0
1699266300000|2023-11-06 10:25:00|25.13|23.19|25.03|23.1|25.16|23.22|25|23.07|0
1699266600000|2023-11-06 10:30:00|25|23.07|24.9|22.98|25.03|23.1|24.8|22.9|0
1699266900000|2023-11-06 10:35:00|24.88|22.97|24.96|23.04|24.96|23.04|24.8|22.9|0
1699267200000|2023-11-06 10:40:00|24.95|23.03|24.87|22.95|24.99|23.07|24.87|22.95|0
1699267500000|2023-11-06 10:45:00|24.83|22.92|24.71|22.81|24.9|22.98|24.71|22.81|0
1699267800000|2023-11-06 10:50:00|24.74|22.84|24.9|22.98|24.9|22.98|24.71|22.81|0
1699268100000|2023-11-06 10:55:00|24.86|22.95|24.99|23.07|25.02|23.1|24.77|22.86|0
1699268400000|2023-11-06 11:00:00|24.96|23.04|24.9|22.98|25.02|23.1|24.83|22.92|0
1699268700000|2023-11-06 11:05:00|24.86|22.95|24.99|23.07|24.99|23.07|24.77|22.86|0
1699269000000|2023-11-06 11:10:00|25.02|23.1|25.12|23.19|25.12|23.19|24.96|23.04|0
1699269300000|2023-11-06 11:15:00|25.09|23.16|24.93|23.01|25.09|23.16|24.93|23.01|0
1699269600000|2023-11-06 11:20:00|24.96|23.04|25.05|23.13|25.09|23.16|24.96|23.04|0
1699269900000|2023-11-06 11:25:00|25.04|23.11|24.89|22.98|25.04|23.11|24.86|22.95|0
1699270200000|2023-11-06 11:30:00|24.96|23.04|25.1|23.17|25.12|23.18|24.92|23.01|0
1699270500000|2023-11-06 11:35:00|25.08|23.15|25.15|23.21|25.18|23.24|25.08|23.15|0
1699270800000|2023-11-06 11:40:00|25.18|23.24|25.31|23.36|25.34|23.39|25.12|23.18|0
1699271100000|2023-11-06 11:45:00|25.28|23.33|25.28|23.33|25.31|23.36|25.21|23.27|0
1699271400000|2023-11-06 11:50:00|25.31|23.36|25.05|23.12|25.34|23.39|25.05|23.12|0
1699271700000|2023-11-06 11:55:00|25.02|23.09|25.08|23.15|25.18|23.24|25.02|23.09|0
1699272000000|2023-11-06 12:00:00|25.06|23.14|24.92|23|25.08|23.15|24.92|23|0
1699272300000|2023-11-06 12:05:00|24.95|23.03|24.95|23.03|25|23.08|24.79|22.88|0
1699272600000|2023-11-06 12:10:00|25.02|23.09|24.79|22.88|25.02|23.09|24.73|22.82|0
1699272900000|2023-11-06 12:15:00|24.76|22.85|24.79|22.88|24.85|22.94|24.73|22.82|0
1699273200000|2023-11-06 12:20:00|24.82|22.91|24.76|22.85|24.82|22.91|24.69|22.79|0
1699273500000|2023-11-06 12:25:00|24.77|22.87|24.76|22.85|24.85|22.94|24.69|22.79|0
1699273800000|2023-11-06 12:30:00|24.72|22.82|24.88|22.97|24.92|23|24.6|22.71|0
1699274100000|2023-11-06 12:35:00|24.92|23|25.11|23.18|25.11|23.18|24.88|22.97|0
1699274400000|2023-11-06 12:40:00|25.14|23.21|25.01|23.09|25.14|23.21|25.01|23.09|0
1699274700000|2023-11-06 12:45:00|25.04|23.12|24.98|23.06|25.11|23.18|24.98|23.06|0
1699275000000|2023-11-06 12:50:00|24.96|23.04|24.74|22.83|25.01|23.09|24.72|22.82|0
1699275300000|2023-11-06 12:55:00|24.72|22.82|24.88|22.97|24.91|23|24.66|22.76|0
1699275600000|2023-11-06 13:00:00|24.91|23|24.78|22.88|24.98|23.06|24.75|22.85|0
1699275900000|2023-11-06 13:05:00|24.75|22.85|24.69|22.79|24.78|22.88|24.56|22.67|0
1699276200000|2023-11-06 13:10:00|24.72|22.82|24.59|22.7|24.75|22.85|24.59|22.7|0
1699276500000|2023-11-06 13:15:00|24.56|22.67|24.56|22.67|24.66|22.76|24.43|22.55|0
1699276800000|2023-11-06 13:20:00|24.62|22.73|24.46|22.58|24.65|22.76|24.37|22.5|0
1699277100000|2023-11-06 13:25:00|24.43|22.55|24.5|22.61|24.5|22.61|24.31|22.44|0
1699277400000|2023-11-06 13:30:00|24.53|22.64|24.65|22.76|24.72|22.82|24.46|22.58|0
1699277700000|2023-11-06 13:35:00|24.68|22.79|24.88|22.96|24.88|22.96|24.65|22.76|0
1699278000000|2023-11-06 13:40:00|24.84|22.93|24.81|22.9|24.97|23.05|24.75|22.84|0
1699278300000|2023-11-06 13:45:00|24.78|22.87|24.81|22.9|24.87|22.96|24.71|22.81|0
1699278600000|2023-11-06 13:50:00|24.84|22.93|24.91|22.99|24.91|22.99|24.65|22.75|0
1699278900000|2023-11-06 13:55:00|24.89|22.97|24.71|22.81|24.91|22.99|24.62|22.72|0
1699279200000|2023-11-06 14:00:00|24.74|22.84|25.16|23.23|25.16|23.23|24.71|22.81|0
1699279500000|2023-11-06 14:05:00|25.13|23.2|25.1|23.17|25.19|23.25|25.03|23.11|0
1699279800000|2023-11-06 14:10:00|25.08|23.15|24.9|22.99|25.1|23.17|24.84|22.93|0
1699280100000|2023-11-06 14:15:00|24.87|22.96|24.97|23.05|25.06|23.13|24.81|22.9|0
1699280400000|2023-11-06 14:20:00|24.93|23.02|24.9|22.99|25|23.07|24.87|22.96|0
1699280700000|2023-11-06 14:25:00|24.87|22.96|24.77|22.87|24.93|23.01|24.61|22.72|0
1699281000000|2023-11-06 14:30:00|24.87|22.96|25.16|23.22|25.68|23.7|24.87|22.96|0
1699281300000|2023-11-06 14:35:00|25.19|23.25|25.25|23.31|25.42|23.46|24.8|22.9|0
1699281600000|2023-11-06 14:40:00|25.29|23.34|24.71|22.81|25.29|23.34|24.39|22.51|0
1699281900000|2023-11-06 14:45:00|24.74|22.84|24.48|22.6|24.8|22.89|24.23|22.37|0
1699282200000|2023-11-06 14:50:00|24.52|22.63|24.55|22.66|24.71|22.81|24.3|22.43|0
1699282500000|2023-11-06 14:55:00|24.58|22.69|24.77|22.86|24.9|22.98|24.52|22.63|0
1699282800000|2023-11-06 15:00:00|24.9|22.98|24.42|22.54|24.96|23.04|24.33|22.45|0
1699283100000|2023-11-06 15:05:00|24.45|22.57|24.48|22.6|24.64|22.75|24.23|22.37|0
1699283400000|2023-11-06 15:10:00|24.51|22.63|23.95|22.11|24.51|22.63|23.89|22.05|0
1699283700000|2023-11-06 15:15:00|23.92|22.08|24.42|22.54|24.51|22.63|23.92|22.08|0
1699284000000|2023-11-06 15:20:00|24.45|22.57|24.45|22.57|24.93|23.01|24.32|22.45|0
1699284300000|2023-11-06 15:25:00|24.48|22.6|24.42|22.54|24.54|22.66|24.19|22.33|0
1699284600000|2023-11-06 15:30:00|24.45|22.57|23.99|22.14|24.52|22.63|23.9|22.06|0
1699284900000|2023-11-06 15:35:00|23.96|22.12|24.62|22.73|24.62|22.73|23.9|22.06|0
1699285200000|2023-11-06 15:40:00|24.65|22.75|24.06|22.21|24.81|22.9|23.41|21.61|0
1699285500000|2023-11-06 15:45:00|24.03|22.18|23.61|21.79|24.03|22.18|23.59|21.78|0
1699285800000|2023-11-06 15:50:00|23.62|21.8|23.78|21.95|23.99|22.15|23.56|21.75|0
1699286100000|2023-11-06 15:55:00|23.81|21.98|23.93|22.09|23.99|22.15|23.74|21.92|0
1699286400000|2023-11-06 16:00:00|23.9|22.06|24.06|22.21|24.12|22.26|23.81|21.98|0
1699286700000|2023-11-06 16:05:00|24.09|22.23|24.31|22.44|24.37|22.5|24.09|22.23|0
1699287000000|2023-11-06 16:10:00|24.28|22.41|24.12|22.26|24.28|22.41|23.9|22.06|0
1699287300000|2023-11-06 16:15:00|24.13|22.28|24.24|22.38|24.24|22.38|24.02|22.18|0
1699287600000|2023-11-06 16:20:00|24.27|22.41|23.96|22.12|24.27|22.41|23.83|22|0
1699287900000|2023-11-06 16:25:00|23.97|22.13|23.93|22.09|24.24|22.38|23.93|22.09|0
1699288200000|2023-11-06 16:30:00|23.96|22.12|23.96|22.12|24.02|22.17|23.8|21.97|0
1699288500000|2023-11-06 16:35:00|23.93|22.09|23.77|21.94|24.05|22.2|23.71|21.88|0
1699288800000|2023-11-06 16:40:00|23.8|21.97|23.61|21.8|23.93|22.09|23.58|21.77|0
1699289100000|2023-11-06 16:45:00|23.58|21.77|23.55|21.74|23.71|21.88|23.46|21.66|0
1699289400000|2023-11-06 16:50:00|23.58|21.77|23.74|21.91|23.8|21.97|23.55|21.74|0
1699289700000|2023-11-06 16:55:00|23.77|21.94|24.08|22.23|24.18|22.32|23.77|21.94|0
1699290000000|2023-11-06 17:00:00|24.11|22.26|23.89|22.05|24.17|22.32|23.83|22|0
1699290300000|2023-11-06 17:05:00|23.92|22.08|23.83|22|23.95|22.11|23.74|21.91|0
1699290600000|2023-11-06 17:10:00|23.8|21.97|23.64|21.82|23.86|22.02|23.58|21.77|0
1699290900000|2023-11-06 17:15:00|23.67|21.85|23.55|21.74|23.73|21.91|23.49|21.68|0
1699291200000|2023-11-06 17:20:00|23.52|21.71|23.39|21.59|23.61|21.79|23.36|21.57|0
1699291500000|2023-11-06 17:25:00|23.36|21.57|23.45|21.65|23.49|21.68|23.27|21.48|0
1699291800000|2023-11-06 17:30:00|23.42|21.62|23.42|21.62|23.55|21.74|23.36|21.57|0
1699292100000|2023-11-06 17:35:00|23.44|21.64|23.33|21.54|23.45|21.65|23.24|21.45|0
1699292400000|2023-11-06 17:40:00|23.3|21.51|23.09|21.31|23.35|21.55|23.06|21.29|0
1699292700000|2023-11-06 17:45:00|23.06|21.29|22.94|21.17|23.15|21.37|22.91|21.15|0
1699293000000|2023-11-06 17:50:00|22.95|21.19|22.94|21.17|22.97|21.2|22.67|20.92|0
1699293300000|2023-11-06 17:55:00|22.97|21.2|23.24|21.45|23.27|21.48|22.97|21.2|0
1699293600000|2023-11-06 18:00:00|23.27|21.48|22.88|21.12|23.27|21.48|22.66|20.92|0
1699293900000|2023-11-06 18:05:00|22.91|21.14|22.66|20.92|23.03|21.26|22.66|20.92|0
1699294200000|2023-11-06 18:10:00|22.69|20.95|22.51|20.78|22.72|20.98|22.42|20.7|0
1699294500000|2023-11-06 18:15:00|22.48|20.75|22.1|20.4|22.57|20.84|22.01|20.32|0
1699294800000|2023-11-06 18:20:00|22.07|20.37|22.33|20.62|22.36|20.64|21.69|20.02|0
1699295100000|2023-11-06 18:25:00|22.36|20.64|22.38|20.65|23.65|21.83|22.16|20.45|0
1699295400000|2023-11-06 18:30:00|22.41|20.68|22.35|20.63|22.41|20.68|22.08|20.38|0
1699295700000|2023-11-06 18:35:00|22.29|20.57|22.64|20.9|22.73|20.98|22.29|20.57|0
1699296000000|2023-11-06 18:40:00|22.67|20.93|22.61|20.87|22.76|21.01|22.49|20.76|0
1699296300000|2023-11-06 18:45:00|22.58|20.85|22.37|20.65|22.64|20.9|22.28|20.57|0
1699296600000|2023-11-06 18:50:00|22.4|20.68|22.25|20.54|22.46|20.73|22.2|20.49|0
1699296900000|2023-11-06 18:55:00|22.23|20.52|22.46|20.73|22.54|20.8|22.14|20.43|0
1699297200000|2023-11-06 19:00:00|22.49|20.76|22.43|20.71|22.64|20.9|22.25|20.54|0
1699297500000|2023-11-06 19:05:00|22.4|20.68|21.99|20.3|22.4|20.68|21.93|20.24|0
1699297800000|2023-11-06 19:10:00|21.96|20.27|21.84|20.16|22.19|20.49|21.78|20.11|0
1699298100000|2023-11-06 19:15:00|21.83|20.15|22.22|20.51|22.28|20.57|21.75|20.08|0
1699298400000|2023-11-06 19:20:00|22.21|20.5|22.13|20.43|22.34|20.62|22.07|20.38|0
1699298700000|2023-11-06 19:25:00|22.16|20.46|22.46|20.73|22.46|20.73|22.16|20.46|0
1699299000000|2023-11-06 19:30:00|22.43|20.7|22.76|21.01|22.79|21.03|22.34|20.62|0
1699299300000|2023-11-06 19:35:00|22.73|20.98|22.76|21.01|22.85|21.09|22.61|20.87|0
1699299600000|2023-11-06 19:40:00|22.73|20.98|23.21|21.42|23.36|21.57|22.67|20.92|0
1699299900000|2023-11-06 19:45:00|23.24|21.45|22.51|20.78|23.41|21.61|22.51|20.78|0
1699300200000|2023-11-06 19:50:00|22.54|20.81|22.84|21.09|22.9|21.14|22.54|20.81|0
1699300500000|2023-11-06 19:55:00|22.81|21.06|22.87|21.11|22.96|21.2|22.78|21.03|0
1699300800000|2023-11-06 20:00:00|22.9|21.14|22.93|21.17|22.93|21.17|22.72|20.97|0
1699301100000|2023-11-06 20:05:00|22.9|21.14|22.75|21|22.93|21.17|22.63|20.89|0
1699301400000|2023-11-06 20:10:00|22.78|21.03|22.75|21|23.05|21.28|22.75|21|0
1699301700000|2023-11-06 20:15:00|22.78|21.03|22.87|21.11|22.9|21.14|22.75|21|0
1699302000000|2023-11-06 20:20:00|22.84|21.08|22.81|21.05|22.9|21.14|22.63|20.89|0
1699302300000|2023-11-06 20:25:00|22.84|21.08|22.78|21.03|22.84|21.08|22.54|20.8|0
1699302600000|2023-11-06 20:30:00|22.81|21.05|22.9|21.14|22.96|21.19|22.66|20.91|0
1699302900000|2023-11-06 20:35:00|22.87|21.11|22.72|20.97|22.9|21.14|22.6|20.86|0
1699303200000|2023-11-06 20:40:00|22.69|20.94|22.56|20.83|22.81|21.05|22.42|20.69|0
1699303500000|2023-11-06 20:45:00|22.53|20.8|22.68|20.94|22.71|20.97|22.47|20.75|0
1699303800000|2023-11-06 20:50:00|22.71|20.97|22.8|21.05|22.87|21.11|22.53|20.8|0
1699304100000|2023-11-06 20:55:00|22.83|21.08|23.6|21.79|23.6|21.79|22.83|21.08|0
1699304400000|2023-11-06 21:00:00|23.51|21.7|23.35|21.56|23.66|21.84|23.35|21.56|0
1699304700000|2023-11-06 21:05:00|23.32|21.53|22.93|21.16|23.32|21.53|22.84|21.08|0
1699305000000|2023-11-06 21:10:00|22.96|21.19|22.93|21.16|22.96|21.19|22.84|21.08|0
1699305300000|2023-11-06 21:15:00|22.9|21.14|22.9|21.13|22.93|21.16|22.87|21.11|0
1699305600000|2023-11-06 21:20:00|22.87|21.11|22.74|20.99|22.87|21.11|22.71|20.97|0
1699305900000|2023-11-06 21:25:00|22.71|20.97|22.71|20.97|22.77|21.02|22.71|20.97|0
1699306200000|2023-11-06 21:30:00|22.74|20.99|22.74|20.99|22.74|20.99|22.74|20.99|0
1699306500000|2023-11-06 21:35:00|22.71|20.96|22.71|20.96|22.71|20.96|22.71|20.96|0
1699306800000|2023-11-06 21:40:00|22.74|20.99|22.82|21.06|22.83|21.08|22.74|20.99|0
1699307100000|2023-11-06 21:45:00|22.83|21.08|22.77|21.02|22.83|21.08|22.77|21.02|0
1699307400000|2023-11-06 21:50:00|22.75|21|22.77|21.02|22.77|21.02|22.74|20.99|0
1699307700000|2023-11-06 21:55:00|22.75|21|22.69|20.95|22.77|21.02|22.68|20.93|0
1699308000000|2023-11-06 22:00:00|22.7|20.96|22.74|20.99|22.75|21|22.7|20.96|0
1699308300000|2023-11-06 22:05:00|22.73|20.98|22.74|20.99|22.75|21|22.73|20.98|0
1699308600000|2023-11-06 22:10:00|22.73|20.98|22.74|20.99|22.74|20.99|22.73|20.98|0
1699308900000|2023-11-06 22:15:00|22.73|20.97|22.75|21|22.75|21|22.72|20.97|0
1699309200000|2023-11-06 22:20:00|22.76|21.01|22.76|21.01|22.77|21.01|22.72|20.97|0
1699309500000|2023-11-06 22:25:00|22.73|20.98|22.74|20.99|22.74|20.99|22.73|20.98|0
1699309800000|2023-11-06 22:30:00|22.73|20.98|22.74|20.99|22.76|21.01|22.72|20.98|0
1699310100000|2023-11-06 22:35:00|22.76|21|22.73|20.98|22.76|21|22.72|20.98|0
1699310400000|2023-11-06 22:40:00|22.72|20.97|22.72|20.97|22.73|20.97|22.72|20.97|0
1699310700000|2023-11-06 22:45:00|22.71||22.71||22.71||22.71||0
1699311000000|2023-11-06 22:50:00|22.72|20.98|22.71|20.96|22.73|20.98|22.71|20.96|0
1699311300000|2023-11-06 22:55:00|22.7|20.97|22.71|20.96|22.72|20.97|22.69|20.94|0
1699311600000|2023-11-06 23:00:00|22.63|20.88|22.52|20.79|22.63|20.88|22.43|20.7|0
1699311900000|2023-11-06 23:05:00|22.55|20.82|22.46|20.73|22.55|20.82|22.4|20.68|0
1699312200000|2023-11-06 23:10:00|22.43|20.7|22.35|20.63|22.52|20.79|22.35|20.63|0
1699312500000|2023-11-06 23:15:00|22.34|20.62|22.25|20.54|22.37|20.65|22.25|20.54|0
1699312800000|2023-11-06 23:20:00|22.26|20.55|22.22|20.51|22.28|20.56|22.1|20.4|0
1699313100000|2023-11-06 23:25:00|22.19|20.48|22.22|20.51|22.25|20.54|22.19|20.48|0
1699313400000|2023-11-06 23:30:00|22.25|20.54|22.2|20.49|22.25|20.54|22.19|20.48|0
1699313700000|2023-11-06 23:35:00|22.22|20.51|22.07|20.37|22.22|20.51|22.07|20.37|0
1699314000000|2023-11-06 23:40:00|22.1|20.4|22.14|20.44|22.19|20.48|22.1|20.4|0
1699314300000|2023-11-06 23:45:00|22.16|20.45|22.22|20.51|22.28|20.56|22.16|20.45|0
1699314600000|2023-11-06 23:50:00|22.19|20.48|22.21|20.51|22.27|20.56|22.18|20.48|0
1699314900000|2023-11-06 23:55:00|22.24|20.53|22.21|20.51|22.27|20.56|22.21|20.51|0
1699315200000|2023-11-07 00:00:00|22.24|20.53|22.18|20.48|22.27|20.56|22.15|20.45|0
1699315500000|2023-11-07 00:05:00|22.21|20.5|22.12|20.42|22.27|20.56|22.09|20.39|0
1699315800000|2023-11-07 00:10:00|22.15|20.45|22.12|20.42|22.15|20.45|22.09|20.39|0
1699316100000|2023-11-07 00:15:00|22.14|20.43|22.27|20.56|22.27|20.56|22.12|20.42|0
1699316400000|2023-11-07 00:20:00|22.3|20.59|22.09|20.39|22.3|20.59|22.09|20.39|0
1699316700000|2023-11-07 00:25:00|22.12|20.42|22.21|20.5|22.27|20.56|22.09|20.39|0
1699317000000|2023-11-07 00:30:00|22.19|20.49|22.15|20.45|22.21|20.5|22.12|20.42|0
1699317300000|2023-11-07 00:35:00|22.12|20.42|22.15|20.45|22.18|20.47|22.06|20.36|0
1699317600000|2023-11-07 00:40:00|22.12|20.42|22.12|20.42|22.15|20.45|22.03|20.34|0
1699317900000|2023-11-07 00:45:00|22.15|20.45|22.06|20.36|22.15|20.45|22.03|20.34|0
1699318200000|2023-11-07 00:50:00|22.09|20.39|22.09|20.39|22.12|20.42|22.09|20.39|0
1699318500000|2023-11-07 00:55:00|22.06|20.36|22.09|20.39|22.15|20.44|22.06|20.36|0
1699318800000|2023-11-07 01:00:00|22.06|20.36|21.97|20.28|22.06|20.36|21.94|20.25|0
1699319100000|2023-11-07 01:05:00|21.94|20.25|21.97|20.28|22.09|20.39|21.94|20.25|0
1699319400000|2023-11-07 01:10:00|22|20.31|22.06|20.36|22.09|20.39|22|20.31|0
1699319700000|2023-11-07 01:15:00|22.09|20.39|22.23|20.52|22.29|20.58|22.09|20.39|0
1699320000000|2023-11-07 01:20:00|22.26|20.55|22.11|20.41|22.26|20.55|22.09|20.39|0
1699320300000|2023-11-07 01:25:00|22.14|20.44|22.16|20.45|22.2|20.5|22.11|20.41|0
1699320600000|2023-11-07 01:30:00|22.14|20.44|22.23|20.52|22.26|20.55|22.11|20.41|0
1699320900000|2023-11-07 01:35:00|22.2|20.49|22.2|20.49|22.23|20.52|22.14|20.44|0
1699321200000|2023-11-07 01:40:00|22.17|20.47|22.35|20.63|22.35|20.63|22.17|20.47|0
1699321500000|2023-11-07 01:45:00|22.38|20.66|22.44|20.71|22.5|20.77|22.35|20.63|0
1699321800000|2023-11-07 01:50:00|22.41|20.69|22.23|20.52|22.44|20.71|22.23|20.52|0
1699322100000|2023-11-07 01:55:00|22.2|20.49|22.29|20.57|22.29|20.57|22.11|20.41|0
1699322400000|2023-11-07 02:00:00|22.26|20.55|22.35|20.63|22.38|20.66|22.24|20.53|0
1699322700000|2023-11-07 02:05:00|22.32|20.6|22.4|20.68|22.46|20.74|22.05|20.35|0
1699323000000|2023-11-07 02:10:00|22.37|20.65|22.34|20.63|22.4|20.68|22.31|20.6|0
1699323300000|2023-11-07 02:15:00|22.37|20.65|22.4|20.68|22.43|20.71|22.34|20.63|0
1699323600000|2023-11-07 02:20:00|22.39|20.67|22.43|20.71|22.43|20.71|22.34|20.62|0
1699323900000|2023-11-07 02:25:00|22.46|20.73|22.4|20.68|22.46|20.73|22.4|20.68|0
1699324200000|2023-11-07 02:30:00|22.37|20.65|22.31|20.6|22.4|20.68|22.31|20.6|0
1699324500000|2023-11-07 02:35:00|22.34|20.62|22.37|20.65|22.4|20.68|22.31|20.6|0
1699324800000|2023-11-07 02:40:00|22.36|20.64|22.34|20.62|22.43|20.71|22.31|20.59|0
1699325100000|2023-11-07 02:45:00|22.33|20.61|22.34|20.62|22.34|20.62|22.28|20.57|0
1699325400000|2023-11-07 02:50:00|22.31|20.59|22.34|20.62|22.4|20.68|22.28|20.57|0
1699325700000|2023-11-07 02:55:00|22.31|20.59|22.34|20.62|22.34|20.62|22.28|20.57|0
1699326000000|2023-11-07 03:00:00|22.31|20.59|22.25|20.54|22.34|20.62|22.22|20.51|0
1699326300000|2023-11-07 03:05:00|22.22|20.51|22.22|20.51|22.25|20.54|22.19|20.48|0
1699326600000|2023-11-07 03:10:00|22.19|20.48|22.22|20.51|22.25|20.54|22.16|20.45|0
1699326900000|2023-11-07 03:15:00|22.25|20.54|22.25|20.54|22.34|20.62|22.19|20.48|0
1699327200000|2023-11-07 03:20:00|22.22|20.51|22.22|20.51|22.26|20.55|22.19|20.48|0
1699327500000|2023-11-07 03:25:00|22.19|20.48|22.19|20.48|22.22|20.51|22.19|20.48|0
1699327800000|2023-11-07 03:30:00|22.22|20.51|22.45|20.73|22.48|20.75|22.13|20.43|0
1699328100000|2023-11-07 03:35:00|22.42|20.7|22.27|20.56|22.45|20.73|22.27|20.56|0
1699328400000|2023-11-07 03:40:00|22.24|20.53|22.18|20.48|22.24|20.53|22.13|20.42|0
1699328700000|2023-11-07 03:45:00|22.16|20.45|22.21|20.51|22.24|20.53|22.16|20.45|0
1699329000000|2023-11-07 03:50:00|22.24|20.53|22.24|20.53|22.27|20.56|22.21|20.5|0
1699329300000|2023-11-07 03:55:00|22.27|20.56|22.27|20.56|22.27|20.56|22.18|20.48|0
1699329600000|2023-11-07 04:00:00|22.24|20.53|22.24|20.53|22.3|20.59|22.24|20.53|0
1699329900000|2023-11-07 04:05:00|22.27|20.56|22.24|20.53|22.27|20.56|22.21|20.5|0
1699330200000|2023-11-07 04:10:00|22.21|20.5|22.27|20.56|22.3|20.58|22.18|20.48|0
1699330500000|2023-11-07 04:15:00|22.3|20.58|22.3|20.58|22.3|20.58|22.24|20.53|0
1699330800000|2023-11-07 04:20:00|22.27|20.56|22.27|20.56|22.27|20.56|22.24|20.53|0
1699331100000|2023-11-07 04:25:00|22.3|20.58|22.21|20.5|22.3|20.58|22.21|20.5|0
1699331400000|2023-11-07 04:30:00|22.24|20.53|22.18|20.47|22.27|20.56|22.18|20.47|0
1699331700000|2023-11-07 04:35:00|22.19|20.49|22.15|20.44|22.21|20.5|22.12|20.42|0
1699332000000|2023-11-07 04:40:00|22.13|20.43|22.12|20.42|22.15|20.44|22.12|20.42|0
1699332300000|2023-11-07 04:45:00|22.09|20.39|22.12|20.42|22.15|20.44|22.09|20.39|0
1699332600000|2023-11-07 04:50:00|22.1|20.4|22.15|20.44|22.18|20.47|22.09|20.39|0
1699332900000|2023-11-07 04:55:00|22.18|20.47|22.12|20.42|22.18|20.47|22.12|20.42|0
1699333200000|2023-11-07 05:00:00|22.15|20.44|22.12|20.41|22.15|20.44|22.06|20.36|0
1699333500000|2023-11-07 05:05:00|22.1|20.4|22.09|20.39|22.12|20.41|22.06|20.36|0
1699333800000|2023-11-07 05:10:00|22.12|20.41|22.11|20.41|22.12|20.41|22.03|20.33|0
1699334100000|2023-11-07 05:15:00|22.09|20.39|22.11|20.41|22.14|20.44|22.09|20.39|0
1699334400000|2023-11-07 05:20:00|22.08|20.39|22|20.3|22.08|20.39|22|20.3|0
1699334700000|2023-11-07 05:25:00|22.03|20.33|21.97|20.28|22.03|20.33|21.94|20.25|0
1699335000000|2023-11-07 05:30:00|21.94|20.25|22.17|20.47|22.2|20.49|21.94|20.25|0
1699335300000|2023-11-07 05:35:00|22.2|20.49|22.26|20.55|22.26|20.55|22.17|20.47|0
1699335600000|2023-11-07 05:40:00|22.23|20.52|22.17|20.46|22.26|20.55|22.17|20.46|0
1699335900000|2023-11-07 05:45:00|22.14|20.44|22.11|20.41|22.17|20.46|22.11|20.41|0
1699336200000|2023-11-07 05:50:00|22.14|20.44|22.2|20.49|22.2|20.49|22.14|20.44|0
1699336500000|2023-11-07 05:55:00|22.21|20.5|22.23|20.52|22.26|20.55|22.2|20.49|0
1699336800000|2023-11-07 06:00:00|22.2|20.49|22.17|20.46|22.23|20.52|22.14|20.44|0
1699337100000|2023-11-07 06:05:00|22.2|20.49|22.2|20.49|22.29|20.57|22.17|20.46|0
1699337400000|2023-11-07 06:10:00|22.17|20.46|22.02|20.33|22.2|20.49|22.02|20.33|0
1699337700000|2023-11-07 06:15:00|21.99|20.3|22.02|20.32|22.08|20.38|21.96|20.27|0
1699338000000|2023-11-07 06:20:00|21.99|20.3|21.93|20.24|22|20.31|21.9|20.22|0
1699338300000|2023-11-07 06:25:00|21.94|20.26|21.87|20.19|21.96|20.27|21.84|20.16|0
1699338600000|2023-11-07 06:30:00|21.86|20.17|21.87|20.19|21.93|20.24|21.84|20.16|0
1699338900000|2023-11-07 06:35:00|21.84|20.16|21.97|20.28|21.99|20.3|21.84|20.16|0
1699339200000|2023-11-07 06:40:00|21.99|20.3|22.02|20.32|22.07|20.38|21.99|20.29|0
1699339500000|2023-11-07 06:45:00|21.99|20.29|21.93|20.24|22.02|20.32|21.87|20.19|0
1699339800000|2023-11-07 06:50:00|21.9|20.21|21.96|20.27|21.98|20.29|21.84|20.16|0
1699340100000|2023-11-07 06:55:00|21.97|20.28|22.15|20.45|22.34|20.62|21.97|20.28|0
1699340400000|2023-11-07 07:00:00|22.12|20.42|22.12|20.42|22.15|20.45|22.04|20.34|0
1699340700000|2023-11-07 07:05:00|22.09|20.4|22.12|20.42|22.21|20.5|22.07|20.37|0
1699341000000|2023-11-07 07:10:00|22.09|20.39|22.12|20.42|22.18|20.48|22.06|20.37|0
1699341300000|2023-11-07 07:15:00|22.09|20.39|22.18|20.48|22.18|20.48|22.06|20.37|0
1699341600000|2023-11-07 07:20:00|22.21|20.5|22.15|20.45|22.21|20.5|22.12|20.42|0
1699341900000|2023-11-07 07:25:00|22.12|20.42|22|20.31|22.15|20.45|22|20.31|0
1699342200000|2023-11-07 07:30:00|22.03|20.34|21.95|20.26|22.1|20.4|21.92|20.23|0
1699342500000|2023-11-07 07:35:00|21.98|20.29|21.95|20.26|22.04|20.34|21.92|20.23|0
1699342800000|2023-11-07 07:40:00|21.93|20.24|21.92|20.23|21.95|20.26|21.8|20.12|0
1699343100000|2023-11-07 07:45:00|21.89|20.2|21.83|20.15|21.92|20.23|21.8|20.12|0
1699343400000|2023-11-07 07:50:00|21.81|20.14|21.95|20.26|21.95|20.26|21.8|20.12|0
1699343700000|2023-11-07 07:55:00|21.96|20.27|21.92|20.23|21.97|20.28|21.86|20.18|0
1699344000000|2023-11-07 08:00:00|21.89|20.2|21.96|20.27|22.06|20.36|21.77|20.09|0
1699344300000|2023-11-07 08:05:00|21.97|20.28|22.21|20.5|22.24|20.53|21.83|20.15|0
1699344600000|2023-11-07 08:10:00|22.18|20.47|22.33|20.61|22.33|20.61|22.15|20.45|0
1699344900000|2023-11-07 08:15:00|22.36|20.64|22.57|20.83|22.57|20.83|22.36|20.64|0
1699345200000|2023-11-07 08:20:00|22.54|20.8|22.48|20.75|22.63|20.89|22.48|20.75|0
1699345500000|2023-11-07 08:25:00|22.45|20.72|22.21|20.5|22.56|20.83|22.21|20.5|0
1699345800000|2023-11-07 08:30:00|22.24|20.53|22.68|20.94|22.68|20.94|22.21|20.5|0
1699346100000|2023-11-07 08:35:00|22.65|20.91|22.47|20.74|22.65|20.91|22.41|20.69|0
1699346400000|2023-11-07 08:40:00|22.46|20.73|22.56|20.83|22.62|20.88|22.44|20.72|0
1699346700000|2023-11-07 08:45:00|22.55|20.81|22.65|20.91|22.71|20.97|22.53|20.8|0
1699347000000|2023-11-07 08:50:00|22.62|20.88|22.65|20.91|22.8|21.05|22.62|20.88|0
1699347300000|2023-11-07 08:55:00|22.68|20.94|22.65|20.91|22.83|21.08|22.62|20.88|0
1699347600000|2023-11-07 09:00:00|22.68|20.94|22.56|20.82|22.71|20.96|22.53|20.8|0
1699347900000|2023-11-07 09:05:00|22.57|20.84|22.44|20.71|22.65|20.91|22.34|20.62|0
1699348200000|2023-11-07 09:10:00|22.47|20.74|22.38|20.66|22.59|20.85|22.35|20.63|0
1699348500000|2023-11-07 09:15:00|22.35|20.63|22.11|20.41|22.44|20.71|22.11|20.41|0
1699348800000|2023-11-07 09:20:00|22.08|20.38|22.17|20.46|22.17|20.46|21.96|20.27|0
1699349100000|2023-11-07 09:25:00|22.15|20.45|22.17|20.46|22.23|20.52|22.11|20.41|0
1699349400000|2023-11-07 09:30:00|22.14|20.44|22.2|20.49|22.32|20.6|22.08|20.38|0
1699349700000|2023-11-07 09:35:00|22.23|20.52|22.32|20.6|22.44|20.71|22.23|20.52|0
1699350000000|2023-11-07 09:40:00|22.35|20.63|22.08|20.38|22.36|20.64|22.05|20.35|0
1699350300000|2023-11-07 09:45:00|22.05|20.35|22.14|20.43|22.2|20.49|22.05|20.35|0
1699350600000|2023-11-07 09:50:00|22.12|20.42|22.08|20.38|22.17|20.46|21.96|20.27|0
1699350900000|2023-11-07 09:55:00|22.06|20.37|21.99|20.3|22.08|20.38|21.96|20.27|0
1699351200000|2023-11-07 10:00:00|21.96|20.27|21.93|20.24|22.02|20.32|21.93|20.24|0
1699351500000|2023-11-07 10:05:00|21.9|20.22|21.99|20.3|21.99|20.3|21.86|20.17|0
1699351800000|2023-11-07 10:10:00|22.02|20.32|22.11|20.4|22.11|20.41|21.96|20.27|0
1699352100000|2023-11-07 10:15:00|22.12|20.42|22.28|20.57|22.34|20.62|22.1|20.4|0
1699352400000|2023-11-07 10:20:00|22.25|20.54|22.43|20.71|22.43|20.71|22.18|20.47|0
1699352700000|2023-11-07 10:25:00|22.46|20.73|22.64|20.9|22.64|20.9|22.4|20.68|0
1699353000000|2023-11-07 10:30:00|22.65|20.91|22.43|20.7|22.65|20.91|22.4|20.68|0
1699353300000|2023-11-07 10:35:00|22.4|20.68|22.37|20.65|22.53|20.8|22.34|20.62|0
1699353600000|2023-11-07 10:40:00|22.38|20.66|22.37|20.65|22.46|20.73|22.35|20.63|0
1699353900000|2023-11-07 10:45:00|22.34|20.62|22.46|20.73|22.55|20.81|22.25|20.54|0
1699354200000|2023-11-07 10:50:00|22.49|20.76|22.37|20.65|22.52|20.79|22.25|20.54|0
1699354500000|2023-11-07 10:55:00|22.4|20.67|22.34|20.62|22.46|20.73|22.25|20.54|0
1699354800000|2023-11-07 11:00:00|22.31|20.59|22.29|20.58|22.4|20.67|22.25|20.54|0
1699355100000|2023-11-07 11:05:00|22.31|20.59|22.16|20.45|22.31|20.59|22.13|20.43|0
1699355400000|2023-11-07 11:10:00|22.19|20.48|22.14|20.44|22.19|20.48|22.04|20.34|0
1699355700000|2023-11-07 11:15:00|22.13|20.43|22.04|20.34|22.13|20.43|21.95|20.26|0
1699356000000|2023-11-07 11:20:00|22.01|20.32|22.04|20.34|22.22|20.51|22.01|20.32|0
1699356300000|2023-11-07 11:25:00|22.07|20.37|21.95|20.26|22.07|20.37|21.95|20.26|0
1699356600000|2023-11-07 11:30:00|21.98|20.29|21.83|20.15|21.98|20.29|21.8|20.12|0
1699356900000|2023-11-07 11:35:00|21.8|20.12|21.54|19.88|21.83|20.15|21.37|19.72|0
1699357200000|2023-11-07 11:40:00|21.6|19.94|21.48|19.83|21.63|19.96|21.34|19.7|0
1699357500000|2023-11-07 11:45:00|21.51|19.86|21.57|19.91|21.65|19.99|21.51|19.86|0
1699357800000|2023-11-07 11:50:00|21.6|19.93|21.71|20.04|21.71|20.04|21.54|19.88|0
1699358100000|2023-11-07 11:55:00|21.7|20.03|21.92|20.23|21.92|20.23|21.68|20.01|0
1699358400000|2023-11-07 12:00:00|21.89|20.2|22.06|20.37|22.06|20.37|21.83|20.15|0
1699358700000|2023-11-07 12:05:00|22.09|20.39|22|20.31|22.09|20.39|21.86|20.17|0
1699359000000|2023-11-07 12:10:00|22.05|20.35|22.09|20.39|22.15|20.45|22|20.31|0
1699359300000|2023-11-07 12:15:00|22.08|20.38|22.31|20.6|22.33|20.61|22.06|20.36|0
1699359600000|2023-11-07 12:20:00|22.33|20.61|22.15|20.44|22.33|20.61|22.12|20.42|0
1699359900000|2023-11-07 12:25:00|22.18|20.47|22.12|20.42|22.3|20.58|22.12|20.42|0
1699360200000|2023-11-07 12:30:00|22.06|20.36|22.09|20.39|22.3|20.58|22.06|20.36|0
1699360500000|2023-11-07 12:35:00|22.06|20.36|21.97|20.28|22.12|20.42|21.94|20.25|0
1699360800000|2023-11-07 12:40:00|22|20.31|22.03|20.33|22.03|20.33|21.82|20.14|0
1699361100000|2023-11-07 12:45:00|22.01|20.32|22.13|20.43|22.18|20.47|21.91|20.22|0
1699361400000|2023-11-07 12:50:00|22.12|20.41|22.06|20.36|22.12|20.41|21.97|20.28|0
1699361700000|2023-11-07 12:55:00|22.09|20.39|22.32|20.6|22.32|20.6|22.06|20.36|0
1699362000000|2023-11-07 13:00:00|22.29|20.58|22.32|20.6|22.35|20.63|22.19|20.48|0
1699362300000|2023-11-07 13:05:00|22.34|20.62|22.83|21.08|22.83|21.08|22.2|20.49|0
1699362600000|2023-11-07 13:10:00|22.8|21.05|22.56|20.82|22.83|21.08|22.53|20.8|0
1699362900000|2023-11-07 13:15:00|22.59|20.85|22.68|20.93|22.68|20.93|22.47|20.74|0
1699363200000|2023-11-07 13:20:00|22.66|20.92|22.26|20.55|22.68|20.93|22.26|20.55|0
1699363500000|2023-11-07 13:25:00|22.23|20.52|22.29|20.57|22.29|20.57|22.14|20.44|0
1699363800000|2023-11-07 13:30:00|22.32|20.6|22.43|20.71|22.61|20.87|22.29|20.57|0
1699364100000|2023-11-07 13:35:00|22.46|20.73|22.7|20.96|22.82|21.07|22.45|20.72|0
1699364400000|2023-11-07 13:40:00|22.67|20.93|22.64|20.9|22.73|20.98|22.55|20.82|0
1699364700000|2023-11-07 13:45:00|22.61|20.87|22.55|20.82|22.85|21.09|22.52|20.79|0
1699365000000|2023-11-07 13:50:00|22.58|20.84|22.85|21.09|22.85|21.09|22.4|20.68|0
1699365300000|2023-11-07 13:55:00|22.82|21.07|24.15|22.29|24.15|22.29|22.82|21.07|0
1699365600000|2023-11-07 14:00:00|24.13|22.28|23.77|21.95|24.21|22.35|23.77|21.95|0
1699365900000|2023-11-07 14:05:00|23.79|21.96|23.84|22|23.93|22.09|23.74|21.92|0
1699366200000|2023-11-07 14:10:00|23.8|21.97|23.62|21.8|23.84|22|23.62|21.8|0
1699366500000|2023-11-07 14:15:00|23.71|21.89|24.49|22.61|24.53|22.64|23.71|21.89|0
1699366800000|2023-11-07 14:20:00|24.46|22.58|24.43|22.55|24.68|22.79|24.4|22.52|0
1699367100000|2023-11-07 14:25:00|24.4|22.52|24.56|22.67|24.62|22.73|24.4|22.52|0
1699367400000|2023-11-07 14:30:00|24.52|22.64|23.55|21.74|24.62|22.73|23.52|21.71|0
1699367700000|2023-11-07 14:35:00|23.49|21.69|23.28|21.49|23.65|21.83|23.13|21.35|0
1699368000000|2023-11-07 14:40:00|23.34|21.54|23.8|21.97|23.83|22|23.22|21.43|0
1699368300000|2023-11-07 14:45:00|23.83|22|23.55|21.74|23.83|22|23.4|21.6|0
1699368600000|2023-11-07 14:50:00|23.58|21.77|24.11|22.26|24.14|22.28|23.49|21.68|0
1699368900000|2023-11-07 14:55:00|24.17|22.31|23.91|22.07|24.36|22.49|23.75|21.92|0
1699369200000|2023-11-07 15:00:00|23.88|22.04|24.35|22.47|24.51|22.62|23.88|22.04|0
1699369500000|2023-11-07 15:05:00|24.32|22.45|23.84|22.01|24.38|22.5|23.81|21.98|0
1699369800000|2023-11-07 15:10:00|23.81|21.98|24.09|22.24|24.25|22.39|23.69|21.87|0
1699370100000|2023-11-07 15:15:00|24.12|22.27|24.22|22.36|24.28|22.41|23.78|21.95|0
1699370400000|2023-11-07 15:20:00|24.19|22.33|24.35|22.47|24.38|22.5|24.09|22.24|0
1699370700000|2023-11-07 15:25:00|24.38|22.5|25.05|23.12|25.05|23.12|24.34|22.47|0
1699371000000|2023-11-07 15:30:00|25.02|23.09|25.38|23.42|25.47|23.52|24.89|22.97|0
1699371300000|2023-11-07 15:35:00|25.41|23.45|25.61|23.64|25.64|23.67|25.31|23.36|0
1699371600000|2023-11-07 15:40:00|25.57|23.61|25.6|23.64|25.7|23.73|25.51|23.54|0
1699371900000|2023-11-07 15:45:00|25.54|23.57|25.97|23.97|26|24|25.51|23.54|0
1699372200000|2023-11-07 15:50:00|26|24|26.14|24.13|26.24|24.22|25.87|23.88|0
1699372500000|2023-11-07 15:55:00|26.17|24.16|25.97|23.97|26.34|24.31|25.77|23.79|0
1699372800000|2023-11-07 16:00:00|26|24|25.22|23.28|26.21|24.19|24.84|22.93|0
1699373100000|2023-11-07 16:05:00|25.25|23.31|25.12|23.19|25.41|23.46|25.08|23.15|0
1699373400000|2023-11-07 16:10:00|25.08|23.15|25.08|23.15|25.35|23.4|24.99|23.06|0
1699373700000|2023-11-07 16:15:00|25.02|23.09|24.99|23.06|25.25|23.3|24.99|23.06|0
1699374000000|2023-11-07 16:20:00|25.02|23.09|25.18|23.24|25.34|23.4|25.02|23.09|0
1699374300000|2023-11-07 16:25:00|25.21|23.27|25.25|23.3|25.34|23.39|25.03|23.11|0
1699374600000|2023-11-07 16:30:00|25.28|23.33|25.64|23.67|25.74|23.76|25.21|23.27|0
1699374900000|2023-11-07 16:35:00|25.62|23.65|25.64|23.67|25.77|23.79|25.57|23.61|0
1699375200000|2023-11-07 16:40:00|25.67|23.7|25.61|23.64|25.87|23.88|25.57|23.61|0
1699375500000|2023-11-07 16:45:00|25.57|23.61|24.95|23.03|25.64|23.67|24.79|22.88|0
1699375800000|2023-11-07 16:50:00|24.98|23.06|25.01|23.09|25.09|23.16|24.88|22.97|0
1699376100000|2023-11-07 16:55:00|24.98|23.06|25.05|23.12|25.27|23.33|24.92|23|0
1699376400000|2023-11-07 17:00:00|25.01|23.09|24.53|22.64|25.01|23.09|24.5|22.61|0
1699376700000|2023-11-07 17:05:00|24.5|22.61|24.56|22.67|24.72|22.82|24.37|22.49|0
1699377000000|2023-11-07 17:10:00|24.53|22.64|24.72|22.81|24.73|22.83|24.34|22.47|0
1699377300000|2023-11-07 17:15:00|24.65|22.75|24.62|22.72|24.73|22.83|24.36|22.49|0
1699377600000|2023-11-07 17:20:00|24.65|22.75|24.71|22.81|24.78|22.87|24.52|22.64|0
1699377900000|2023-11-07 17:25:00|24.75|22.84|24.55|22.66|24.91|22.99|24.52|22.63|0
1699378200000|2023-11-07 17:30:00|24.57|22.68|24.58|22.69|24.75|22.84|24.04|22.2|0
1699378500000|2023-11-07 17:35:00|24.55|22.66|24.71|22.81|24.84|22.93|24.46|22.58|0
1699378800000|2023-11-07 17:40:00|24.7|22.8|24.71|22.81|24.74|22.84|24.49|22.6|0
1699379100000|2023-11-07 17:45:00|24.68|22.78|24.58|22.69|25.13|23.2|24.49|22.6|0
1699379400000|2023-11-07 17:50:00|24.55|22.66|24.61|22.72|24.77|22.87|24.45|22.57|0
1699379700000|2023-11-07 17:55:00|24.58|22.69|25.1|23.17|25.1|23.17|24.49|22.6|0
1699380000000|2023-11-07 18:00:00|25.08|23.15|25.36|23.41|25.46|23.5|24.94|23.02|0
1699380300000|2023-11-07 18:05:00|25.39|23.44|25.62|23.65|25.66|23.68|25.26|23.32|0
1699380600000|2023-11-07 18:10:00|25.64|23.67|25.62|23.65|25.72|23.74|25.52|23.56|0
1699380900000|2023-11-07 18:15:00|25.59|23.62|25.69|23.71|25.75|23.77|25.49|23.53|0
1699381200000|2023-11-07 18:20:00|25.67|23.7|25.69|23.71|25.79|23.8|25.36|23.41|0
1699381500000|2023-11-07 18:25:00|25.72|23.74|25.52|23.56|25.72|23.74|25.52|23.56|0
1699381800000|2023-11-07 18:30:00|25.55|23.59|25.72|23.74|25.79|23.8|25.52|23.56|0
1699382100000|2023-11-07 18:35:00|25.68|23.71|26.1|24.1|26.1|24.1|25.62|23.65|0
1699382400000|2023-11-07 18:40:00|25.33|23.38|25.1|23.17|25.33|23.38|25|23.08|0
1699382700000|2023-11-07 18:45:00|25.13|23.2|25.33|23.38|25.4|23.44|25.13|23.2|0
1699383000000|2023-11-07 18:50:00|25.36|23.41|25.17|23.23|25.5|23.53|25.15|23.21|0
1699383300000|2023-11-07 18:55:00|25.2|23.26|25.2|23.26|25.33|23.38|24.81|22.9|0
1699383600000|2023-11-07 19:00:00|25.23|23.29|25.39|23.44|25.46|23.5|25.2|23.26|0
1699383900000|2023-11-07 19:05:00|25.38|23.43|25.16|23.23|25.38|23.43|24.98|23.06|0
1699384200000|2023-11-07 19:10:00|25.2|23.26|25.16|23.23|25.29|23.35|25.13|23.2|0
1699384500000|2023-11-07 19:15:00|25.13|23.2|25.29|23.35|25.36|23.41|25.13|23.2|0
1699384800000|2023-11-07 19:20:00|25.28|23.33|25.46|23.5|25.49|23.53|25.19|23.26|0
1699385100000|2023-11-07 19:25:00|25.43|23.47|25.29|23.35|25.43|23.47|25.19|23.26|0
1699385400000|2023-11-07 19:30:00|25.33|23.38|25.42|23.47|25.49|23.53|25.33|23.38|0
1699385700000|2023-11-07 19:35:00|25.39|23.44|25.13|23.19|25.42|23.47|25.13|23.19|0
1699386000000|2023-11-07 19:40:00|25.16|23.22|24.87|22.95|25.16|23.22|24.67|22.77|0
1699386300000|2023-11-07 19:45:00|24.83|22.92|24.9|22.98|25.16|23.22|24.77|22.86|0
1699386600000|2023-11-07 19:50:00|24.93|23.01|24.8|22.89|25.03|23.1|24.77|22.86|0
1699386900000|2023-11-07 19:55:00|24.83|22.92|24.77|22.86|24.93|23.01|24.65|22.76|0
1699387200000|2023-11-07 20:00:00|24.73|22.83|24.67|22.77|25.06|23.13|24.67|22.77|0
1699387500000|2023-11-07 20:05:00|24.73|22.83|24.6|22.71|24.8|22.89|24.54|22.65|0
1699387800000|2023-11-07 20:10:00|24.62|22.72|24.83|22.92|24.89|22.98|24.44|22.56|0
1699388100000|2023-11-07 20:15:00|24.8|22.89|24.8|22.89|24.87|22.95|24.61|22.72|0
1699388400000|2023-11-07 20:20:00|24.74|22.83|25.06|23.13|25.1|23.16|24.58|22.69|0
1699388700000|2023-11-07 20:25:00|25.03|23.1|25.06|23.13|25.13|23.19|24.93|23.01|0
1699389000000|2023-11-07 20:30:00|25.09|23.16|25.22|23.28|25.32|23.38|25.03|23.1|0
1699389300000|2023-11-07 20:35:00|25.21|23.27|25.46|23.5|25.49|23.53|25.19|23.25|0
1699389600000|2023-11-07 20:40:00|25.42|23.47|25.55|23.58|25.58|23.61|25.42|23.47|0
1699389900000|2023-11-07 20:45:00|25.51|23.55|25.22|23.28|25.65|23.67|25.22|23.28|0
1699390200000|2023-11-07 20:50:00|25.18|23.25|24.34|22.47|25.18|23.25|24.34|22.47|0
1699390500000|2023-11-07 20:55:00|24.28|22.41|24.69|22.79|24.76|22.85|23.87|22.03|0
1699390800000|2023-11-07 21:00:00|24.66|22.76|24.67|22.77|24.82|22.91|24.51|22.62|0
1699391100000|2023-11-07 21:05:00|24.7|22.8|24.73|22.83|24.73|22.83|24.54|22.65|0
1699391400000|2023-11-07 21:10:00|24.76|22.86|24.57|22.68|24.76|22.86|24.57|22.68|0
1699391700000|2023-11-07 21:15:00|24.6|22.71|24.6|22.71|24.63|22.74|24.6|22.71|0
1699392000000|2023-11-07 21:20:00|24.63|22.74|24.66|22.77|24.66|22.77|24.63|22.74|0
1699392300000|2023-11-07 21:25:00|24.7|22.8|24.79|22.89|24.83|22.92|24.7|22.8|0
1699392600000|2023-11-07 21:30:00|24.81|22.9|24.76|22.86|24.83|22.92|24.76|22.86|0
1699392900000|2023-11-07 21:35:00|24.73|22.83|24.73|22.82|24.76|22.85|24.69|22.8|0
1699393500000|2023-11-07 21:45:00|24.69|22.79|24.66|22.76|24.69|22.79|24.63|22.73|0
1699393800000|2023-11-07 21:50:00|24.69|22.79|24.76|22.85|24.76|22.85|24.66|22.76|0
1699394100000|2023-11-07 21:55:00|24.77|22.87|24.79|22.88|24.8|22.9|24.72|22.82|0
1699394400000|2023-11-07 22:00:00|24.78|22.87|24.78|22.87|24.78|22.87|24.78|22.87|0
1699394700000|2023-11-07 22:05:00|24.77|22.86|24.78|22.87|24.79|22.89|24.76|22.86|0
1699395000000|2023-11-07 22:10:00|24.79|22.88|24.78|22.88|24.79|22.88|24.75|22.85|0
1699395300000|2023-11-07 22:15:00|24.79|22.83|24.75|22.85|24.79|22.87|24.72|22.82|0
1699395600000|2023-11-07 22:20:00|24.78|22.88|24.78|22.87|24.79|22.88|24.76|22.85|0
1699395900000|2023-11-07 22:25:00|24.77|22.86|24.76|22.85|24.77|22.87|24.75|22.84|0
1699396200000|2023-11-07 22:30:00|24.75|22.84|24.77|22.87|24.77|22.87|24.75|22.84|0
1699396500000|2023-11-07 22:35:00|24.8|22.9|24.77|22.87|24.8|22.9|24.77|22.87|0
1699396800000|2023-11-07 22:40:00|24.8|22.86|24.73|22.83|24.82|22.91|24.7|22.8|0
1699397100000|2023-11-07 22:45:00|24.75|22.85|24.75|22.85|24.76|22.85|24.74|22.83|0
1699397400000|2023-11-07 22:50:00|24.74|22.83|24.74|22.84|24.74|22.84|24.74|22.83|0
1699397700000|2023-11-07 22:55:00|24.76|22.85|24.77|22.87|24.77|22.87|24.76|22.85|0
1699398000000|2023-11-07 23:00:00|24.76|22.86|24.46|22.58|24.76|22.86|24.43|22.55|0
1699398300000|2023-11-07 23:05:00|24.49|22.61|24.59|22.69|24.62|22.72|24.46|22.58|0
1699398600000|2023-11-07 23:10:00|24.62|22.72|24.62|22.72|24.63|22.74|24.55|22.66|0
1699398900000|2023-11-07 23:15:00|24.65|22.75|24.62|22.72|24.71|22.81|24.62|22.72|0
1699399200000|2023-11-07 23:20:00|24.58|22.69|24.55|22.66|24.58|22.69|24.52|22.63|0
1699399500000|2023-11-07 23:25:00|24.52|22.63|24.52|22.63|24.62|22.72|24.52|22.63|0
1699399800000|2023-11-07 23:30:00|24.5|22.62|24.49|22.6|24.58|22.69|24.49|22.6|0
1699400100000|2023-11-07 23:35:00|24.52|22.63|24.45|22.57|24.55|22.66|24.42|22.54|0
1699400400000|2023-11-07 23:40:00|24.49|22.6|24.52|22.63|24.52|22.63|24.48|22.6|0
1699400700000|2023-11-07 23:45:00|24.48|22.6|24.45|22.57|24.55|22.66|24.45|22.57|0
1699401000000|2023-11-07 23:50:00|24.42|22.54|24.48|22.6|24.52|22.63|24.42|22.54|0
1699401300000|2023-11-07 23:55:00|24.45|22.57|24.48|22.6|24.55|22.66|24.45|22.57|0
1699401600000|2023-11-08 00:00:00|24.45|22.57|24.45|22.57|24.52|22.63|24.42|22.54|0
1699401900000|2023-11-08 00:05:00|24.47|22.58|24.55|22.66|24.61|22.72|24.42|22.54|0
1699402200000|2023-11-08 00:10:00|24.53|22.64|24.51|22.63|24.58|22.69|24.51|22.63|0
1699402500000|2023-11-08 00:15:00|24.55|22.66|24.64|22.75|24.67|22.78|24.51|22.63|0
1699402800000|2023-11-08 00:20:00|24.67|22.78|24.61|22.72|24.67|22.78|24.58|22.69|0
1699403100000|2023-11-08 00:25:00|24.59|22.7|24.67|22.77|24.67|22.77|24.54|22.66|0
1699403400000|2023-11-08 00:30:00|24.66|22.76|24.67|22.77|24.67|22.77|24.61|22.71|0
1699403700000|2023-11-08 00:35:00|24.64|22.74|24.51|22.62|24.64|22.74|24.51|22.62|0
1699404000000|2023-11-08 00:40:00|24.48|22.59|24.38|22.51|24.54|22.65|24.35|22.48|0
1699404300000|2023-11-08 00:45:00|24.32|22.45|24.38|22.5|24.44|22.56|24.32|22.45|0
1699404600000|2023-11-08 00:50:00|24.4|22.52|24.35|22.47|24.44|22.56|24.32|22.45|0
1699404900000|2023-11-08 00:55:00|24.38|22.5|24.38|22.5|24.39|22.52|24.32|22.44|0
1699405200000|2023-11-08 01:00:00|24.35|22.47|24.38|22.5|24.44|22.56|24.28|22.41|0
1699405500000|2023-11-08 01:05:00|24.39|22.52|24.35|22.47|24.41|22.53|24.25|22.38|0
1699405800000|2023-11-08 01:10:00|24.31|22.44|24.31|22.44|24.38|22.5|24.28|22.41|0
1699406100000|2023-11-08 01:15:00|24.34|22.47|24.18|22.32|24.38|22.5|24.18|22.32|0
1699406400000|2023-11-08 01:20:00|24.22|22.35|24.25|22.38|24.28|22.41|24.15|22.29|0
1699406700000|2023-11-08 01:25:00|24.22|22.35|24.34|22.47|24.34|22.47|24.22|22.35|0
1699407000000|2023-11-08 01:30:00|24.31|22.44|24.28|22.41|24.34|22.47|24.25|22.38|0
1699407300000|2023-11-08 01:35:00|24.25|22.38|24.21|22.35|24.28|22.41|24.15|22.29|0
1699407600000|2023-11-08 01:40:00|24.25|22.38|24.31|22.44|24.31|22.44|24.18|22.32|0
1699407900000|2023-11-08 01:45:00|24.28|22.41|24.2|22.33|24.28|22.41|24.18|22.32|0
1699408200000|2023-11-08 01:50:00|24.21|22.35|24.9|22.98|24.9|22.98|24.09|22.23|0
1699408500000|2023-11-08 01:55:00|24.93|23.01|24.96|23.04|25.06|23.13|24.93|23.01|0
1699408800000|2023-11-08 02:00:00|25|23.07|24.83|22.92|25|23.07|24.77|22.86|0
1699409100000|2023-11-08 02:05:00|24.87|22.95|25.03|23.1|25.06|23.13|24.83|22.92|0
1699409400000|2023-11-08 02:10:00|25.06|23.13|25.16|23.22|25.19|23.25|25.03|23.1|0
1699409700000|2023-11-08 02:15:00|25.17|23.24|25.19|23.25|25.25|23.31|25.16|23.22|0
1699410000000|2023-11-08 02:20:00|25.22|23.28|25.15|23.22|25.22|23.28|25.15|23.22|0
1699410300000|2023-11-08 02:25:00|25.19|23.25|25.15|23.22|25.19|23.25|25.12|23.19|0
1699410600000|2023-11-08 02:30:00|25.12|23.19|25.09|23.16|25.15|23.22|25.09|23.16|0
1699410900000|2023-11-08 02:35:00|25.1|23.17|25.06|23.13|25.1|23.17|25.02|23.1|0
1699411200000|2023-11-08 02:40:00|25.05|23.16|25.18|23.25|25.18|23.25|25.05|23.14|0
1699411500000|2023-11-08 02:45:00|25.2|23.26|25.12|23.19|25.2|23.26|25.09|23.16|0
1699411800000|2023-11-08 02:50:00|25.15|23.22|25.09|23.16|25.15|23.22|25.05|23.13|0
1699412100000|2023-11-08 02:55:00|25.05|23.13|25.22|23.28|25.25|23.31|25.05|23.13|0
1699412400000|2023-11-08 03:00:00|25.18|23.25|25.08|23.15|25.25|23.31|25.08|23.15|0
1699412700000|2023-11-08 03:05:00|25.05|23.12|25.05|23.12|25.12|23.18|25.02|23.09|0
1699413000000|2023-11-08 03:10:00|25.08|23.15|25.02|23.09|25.08|23.15|24.99|23.06|0
1699413300000|2023-11-08 03:15:00|24.99|23.06|24.95|23.03|25.02|23.09|24.95|23.03|0
1699413600000|2023-11-08 03:20:00|24.98|23.06|24.97|23.05|24.98|23.06|24.92|23|0
1699413900000|2023-11-08 03:25:00|24.98|23.06|24.95|23.03|24.98|23.06|24.92|23|0
1699414200000|2023-11-08 03:30:00|24.98|23.06|24.85|22.94|24.98|23.06|24.82|22.91|0
1699414500000|2023-11-08 03:35:00|24.82|22.91|24.79|22.88|24.85|22.94|24.79|22.88|0
1699414800000|2023-11-08 03:40:00|24.76|22.85|24.63|22.73|24.79|22.88|24.63|22.73|0
1699415100000|2023-11-08 03:45:00|24.64|22.75|24.63|22.73|24.69|22.79|24.59|22.7|0
1699415400000|2023-11-08 03:50:00|24.66|22.76|24.53|22.64|24.66|22.76|24.53|22.64|0
1699415700000|2023-11-08 03:55:00|24.5|22.61|24.59|22.7|24.59|22.7|24.4|22.52|0
1699416000000|2023-11-08 04:00:00|24.62|22.73|24.66|22.76|24.69|22.79|24.59|22.7|0
1699416300000|2023-11-08 04:05:00|24.62|22.73|24.62|22.73|24.66|22.76|24.59|22.7|0
1699416600000|2023-11-08 04:10:00|24.66|22.76|24.65|22.76|24.66|22.76|24.62|22.73|0
1699416900000|2023-11-08 04:15:00|24.69|22.79|24.67|22.77|24.69|22.79|24.62|22.73|0
1699417200000|2023-11-08 04:20:00|24.69|22.79|24.69|22.79|24.69|22.79|24.65|22.76|0
1699417500000|2023-11-08 04:25:00|24.67|22.77|24.68|22.79|24.72|22.82|24.65|22.76|0
1699417800000|2023-11-08 04:30:00|24.72|22.82|24.75|22.84|24.75|22.85|24.72|22.82|0
1699418100000|2023-11-08 04:35:00|24.78|22.87|24.75|22.84|24.78|22.87|24.72|22.81|0
1699418400000|2023-11-08 04:40:00|24.78|22.87|24.75|22.84|24.81|22.9|24.75|22.84|0
1699418700000|2023-11-08 04:45:00|24.78|22.87|24.78|22.87|24.84|22.93|24.75|22.84|0
1699419000000|2023-11-08 04:50:00|24.76|22.86|24.81|22.9|24.81|22.9|24.75|22.84|0
1699419300000|2023-11-08 04:55:00|24.78|22.87|24.78|22.87|24.81|22.9|24.78|22.87|0
1699419600000|2023-11-08 05:00:00|24.81|22.9|24.71|22.81|24.87|22.96|24.71|22.81|0
1699419900000|2023-11-08 05:05:00|24.74|22.84|24.78|22.87|24.87|22.96|24.74|22.84|0
1699420200000|2023-11-08 05:10:00|24.81|22.9|24.81|22.9|24.81|22.9|24.78|22.87|0
1699420500000|2023-11-08 05:15:00|24.78|22.87|24.71|22.81|24.81|22.9|24.68|22.78|0
1699420800000|2023-11-08 05:20:00|24.73|22.82|24.71|22.81|24.77|22.87|24.68|22.78|0
1699421100000|2023-11-08 05:25:00|24.73|22.82|24.55|22.66|24.73|22.82|24.55|22.66|0
1699421400000|2023-11-08 05:30:00|24.52|22.63|24.52|22.63|24.68|22.78|24.52|22.63|0
1699421700000|2023-11-08 05:35:00|24.55|22.66|24.64|22.75|24.77|22.87|24.55|22.66|0
1699422000000|2023-11-08 05:40:00|24.61|22.72|24.55|22.66|24.64|22.75|24.55|22.66|0
1699422300000|2023-11-08 05:45:00|24.58|22.69|24.47|22.58|24.58|22.69|24.45|22.57|0
1699422600000|2023-11-08 05:50:00|24.48|22.6|24.48|22.6|24.55|22.66|24.45|22.57|0
1699422900000|2023-11-08 05:55:00|24.51|22.63|24.45|22.57|24.51|22.63|24.39|22.51|0
1699423200000|2023-11-08 06:00:00|24.42|22.54|24.26|22.39|24.45|22.57|24.26|22.39|0
1699423500000|2023-11-08 06:05:00|24.29|22.42|24.23|22.36|24.29|22.42|24.19|22.33|0
1699423800000|2023-11-08 06:10:00|24.26|22.39|24.32|22.45|24.35|22.48|24.22|22.36|0
1699424100000|2023-11-08 06:15:00|24.35|22.48|24.26|22.39|24.38|22.51|24.19|22.33|0
1699424400000|2023-11-08 06:20:00|24.29|22.42|24.29|22.42|24.37|22.49|24.25|22.39|0
1699424700000|2023-11-08 06:25:00|24.25|22.39|24.35|22.48|24.38|22.51|24.22|22.36|0
1699425000000|2023-11-08 06:30:00|24.38|22.51|24.44|22.56|24.44|22.56|24.35|22.48|0
1699425300000|2023-11-08 06:35:00|24.48|22.59|24.35|22.48|24.48|22.59|24.25|22.39|0
1699425600000|2023-11-08 06:40:00|24.32|22.45|24.44|22.56|24.44|22.56|24.32|22.45|0
1699425900000|2023-11-08 06:45:00|24.41|22.53|24.51|22.62|24.57|22.68|24.41|22.53|0
1699426200000|2023-11-08 06:50:00|24.52|22.64|24.25|22.39|24.54|22.65|24.25|22.39|0
1699426500000|2023-11-08 06:55:00|24.28|22.41|24.28|22.41|24.35|22.47|24.25|22.38|0
1699426800000|2023-11-08 07:00:00|24.25|22.38|24.31|22.44|24.41|22.53|24.25|22.38|0
1699427100000|2023-11-08 07:05:00|24.33|22.46|24.28|22.41|24.33|22.46|24.15|22.3|0
1699427400000|2023-11-08 07:10:00|24.25|22.38|24.22|22.35|24.28|22.41|24.22|22.35|0
1699427700000|2023-11-08 07:15:00|24.25|22.38|24.15|22.29|24.25|22.38|24.09|22.24|0
1699428000000|2023-11-08 07:20:00|24.12|22.27|24.12|22.27|24.22|22.35|24.12|22.27|0
1699428300000|2023-11-08 07:25:00|24.15|22.29|24.23|22.37|24.25|22.38|24.12|22.26|0
1699428600000|2023-11-08 07:30:00|24.21|22.35|24.37|22.5|24.47|22.59|24.21|22.35|0
1699428900000|2023-11-08 07:35:00|24.4|22.53|25.06|23.13|25.06|23.13|24.1|22.25|0
1699429200000|2023-11-08 07:40:00|25.04|23.12|25.06|23.13|25.12|23.19|25.03|23.1|0
1699429500000|2023-11-08 07:45:00|25.07|23.15|25.03|23.1|25.12|23.19|25.01|23.09|0
1699429800000|2023-11-08 07:50:00|25.06|23.13|25.06|23.13|25.12|23.19|24.99|23.07|0
1699430100000|2023-11-08 07:55:00|25.03|23.1|24.96|23.04|25.06|23.13|24.91|22.99|0
1699430400000|2023-11-08 08:00:00|24.99|23.07|24.99|23.07|25.25|23.31|24.83|22.92|0
1699430700000|2023-11-08 08:05:00|24.97|23.05|25.15|23.22|25.28|23.34|24.96|23.04|0
1699431000000|2023-11-08 08:10:00|25.14|23.2|25.12|23.19|25.35|23.4|25.12|23.19|0
1699431300000|2023-11-08 08:15:00|25.14|23.2|25.28|23.34|25.38|23.43|25.05|23.13|0
1699431600000|2023-11-08 08:20:00|25.31|23.37|25.58|23.61|25.64|23.67|25.31|23.37|0
1699431900000|2023-11-08 08:25:00|25.54|23.58|25.71|23.73|25.71|23.73|25.48|23.52|0
1699432200000|2023-11-08 08:30:00|25.67|23.7|25.67|23.7|25.74|23.76|25.51|23.55|0
1699432500000|2023-11-08 08:35:00|25.64|23.67|25.54|23.58|25.71|23.73|25.52|23.56|0
1699432800000|2023-11-08 08:40:00|25.51|23.55|25.61|23.64|25.71|23.73|25.48|23.52|0
1699433100000|2023-11-08 08:45:00|25.59|23.62|25.48|23.52|25.83|23.84|25.41|23.46|0
1699433400000|2023-11-08 08:50:00|25.46|23.5|25.28|23.34|25.51|23.55|25.28|23.34|0
1699433700000|2023-11-08 08:55:00|25.25|23.31|25.25|23.31|25.38|23.43|25.18|23.25|0
1699434000000|2023-11-08 09:00:00|25.17|23.23|25.12|23.19|25.25|23.31|24.99|23.07|0
1699434300000|2023-11-08 09:05:00|25.15|23.22|25.17|23.23|25.28|23.34|25.07|23.14|0
1699434600000|2023-11-08 09:10:00|25.15|23.22|25.05|23.12|25.15|23.22|25.02|23.09|0
1699434900000|2023-11-08 09:15:00|25.02|23.09|25.02|23.09|25.18|23.24|24.95|23.03|0
1699435200000|2023-11-08 09:20:00|24.99|23.06|25.15|23.21|25.18|23.24|24.95|23.03|0
1699435500000|2023-11-08 09:25:00|25.18|23.24|24.95|23.03|25.18|23.24|24.95|23.03|0
1699435800000|2023-11-08 09:30:00|24.92|23|25|23.08|25.05|23.12|24.86|22.94|0
1699436100000|2023-11-08 09:35:00|25.02|23.09|25.11|23.18|25.24|23.3|25.02|23.09|0
1699436400000|2023-11-08 09:40:00|25.08|23.15|25.36|23.41|25.36|23.41|25.08|23.15|0
1699436700000|2023-11-08 09:45:00|25.34|23.39|25.37|23.42|25.41|23.45|25.28|23.33|0
1699437000000|2023-11-08 09:50:00|25.41|23.45|25.37|23.42|25.41|23.45|25.27|23.33|0
1699437300000|2023-11-08 09:55:00|25.34|23.39|25.21|23.27|25.47|23.51|25.21|23.27|0
1699437600000|2023-11-08 10:00:00|25.18|23.24|25.24|23.3|25.24|23.3|25.11|23.18|0
1699437900000|2023-11-08 10:05:00|25.21|23.27|25.34|23.39|25.34|23.39|25.16|23.22|0
1699438200000|2023-11-08 10:10:00|25.32|23.37|25.17|23.24|25.4|23.45|25.17|23.24|0
1699438500000|2023-11-08 10:15:00|25.21|23.27|25.3|23.36|25.34|23.39|25.17|23.24|0
1699438800000|2023-11-08 10:20:00|25.32|23.37|24.98|23.06|25.34|23.39|24.98|23.06|0
1699439100000|2023-11-08 10:25:00|25.01|23.09|24.91|23|25.04|23.12|24.91|23|0
1699439400000|2023-11-08 10:30:00|24.94|23.03|24.98|23.06|25.06|23.13|24.91|23|0
1699439700000|2023-11-08 10:35:00|25.01|23.09|25.09|23.16|25.09|23.16|24.91|23|0
1699440000000|2023-11-08 10:40:00|25.07|23.14|25.17|23.23|25.2|23.26|25.07|23.14|0
1699440300000|2023-11-08 10:45:00|25.14|23.2|25.37|23.41|25.4|23.44|25.14|23.2|0
1699440600000|2023-11-08 10:50:00|25.33|23.38|25.36|23.41|25.43|23.47|25.33|23.38|0
1699440900000|2023-11-08 10:55:00|25.4|23.44|25.3|23.35|25.4|23.44|25.3|23.35|0
1699441200000|2023-11-08 11:00:00|25.33|23.38|25.43|23.47|25.46|23.5|25.3|23.35|0
1699441500000|2023-11-08 11:05:00|25.46|23.5|25.36|23.41|25.46|23.5|25.3|23.35|0
1699441800000|2023-11-08 11:10:00|25.4|23.44|25.46|23.5|25.46|23.5|25.38|23.43|0
1699442100000|2023-11-08 11:15:00|25.49|23.53|25.49|23.53|25.56|23.59|25.46|23.5|0
1699442400000|2023-11-08 11:20:00|25.53|23.56|25.72|23.74|25.72|23.74|25.46|23.5|0
1699442700000|2023-11-08 11:25:00|25.76|23.77|25.74|23.76|25.79|23.81|25.59|23.62|0
1699443000000|2023-11-08 11:30:00|25.76|23.77|25.92|23.93|25.92|23.93|25.72|23.74|0
1699443300000|2023-11-08 11:35:00|25.89|23.9|25.82|23.83|25.92|23.93|25.82|23.83|0
1699443600000|2023-11-08 11:40:00|25.85|23.86|25.72|23.74|25.92|23.93|25.72|23.74|0
1699443900000|2023-11-08 11:45:00|25.74|23.76|25.69|23.71|25.79|23.8|25.65|23.68|0
1699444200000|2023-11-08 11:50:00|25.72|23.74|25.82|23.83|25.82|23.83|25.69|23.71|0
1699444500000|2023-11-08 11:55:00|25.78|23.8|25.68|23.71|25.83|23.85|25.68|23.71|0
1699444800000|2023-11-08 12:00:00|25.75|23.77|25.42|23.47|25.75|23.77|25.42|23.47|0
1699445100000|2023-11-08 12:05:00|25.45|23.5|25.49|23.53|25.52|23.56|25.42|23.47|0
1699445400000|2023-11-08 12:10:00|25.47|23.51|25.35|23.4|25.49|23.53|25.35|23.4|0
1699445700000|2023-11-08 12:15:00|25.39|23.43|25.48|23.52|25.48|23.52|25.32|23.37|0
1699446000000|2023-11-08 12:20:00|25.45|23.49|25.71|23.74|25.71|23.74|25.45|23.49|0
1699446300000|2023-11-08 12:25:00|25.68|23.71|25.68|23.71|25.71|23.74|25.65|23.67|0
1699446600000|2023-11-08 12:30:00|25.65|23.67|25.71|23.74|25.73|23.75|25.55|23.58|0
1699446900000|2023-11-08 12:35:00|25.68|23.7|25.61|23.64|25.71|23.74|25.51|23.55|0
1699447200000|2023-11-08 12:40:00|25.65|23.67|25.36|23.4|25.74|23.76|25.36|23.4|0
1699447500000|2023-11-08 12:45:00|25.39|23.44|25.49|23.53|25.52|23.56|25.36|23.4|0
1699447800000|2023-11-08 12:50:00|25.47|23.51|25.45|23.49|25.49|23.53|25.39|23.43|0
1699448100000|2023-11-08 12:55:00|25.49|23.53|25.55|23.59|25.65|23.68|25.49|23.52|0
1699448400000|2023-11-08 13:00:00|25.58|23.62|25.95|23.95|25.95|23.95|25.58|23.62|0
1699448700000|2023-11-08 13:05:00|25.93|23.94|25.78|23.8|25.98|23.98|25.72|23.74|0
1699449000000|2023-11-08 13:10:00|25.76|23.78|25.52|23.55|25.78|23.8|25.45|23.49|0
1699449300000|2023-11-08 13:15:00|25.48|23.52|25.42|23.46|25.52|23.55|25.25|23.31|0
1699449600000|2023-11-08 13:20:00|25.45|23.49|25.61|23.64|25.71|23.74|25.45|23.49|0
1699449900000|2023-11-08 13:25:00|25.58|23.61|25.55|23.58|25.75|23.77|25.51|23.55|0
1699450200000|2023-11-08 13:30:00|25.58|23.61|25.51|23.55|25.71|23.73|25.51|23.55|0
1699450500000|2023-11-08 13:35:00|25.53|23.57|25.45|23.49|25.58|23.61|25.35|23.4|0
1699450800000|2023-11-08 13:40:00|25.46|23.5|25.51|23.55|25.61|23.64|25.38|23.43|0
1699451100000|2023-11-08 13:45:00|25.48|23.52|25.54|23.58|25.61|23.64|25.45|23.49|0
1699451400000|2023-11-08 13:50:00|25.51|23.55|25.54|23.58|25.64|23.67|25.39|23.44|0
1699451700000|2023-11-08 13:55:00|25.58|23.61|25.64|23.67|25.74|23.76|25.58|23.61|0
1699452000000|2023-11-08 14:00:00|25.68|23.7|25.77|23.79|25.94|23.95|25.64|23.67|0
1699452300000|2023-11-08 14:05:00|25.81|23.82|25.87|23.88|25.94|23.94|25.74|23.76|0
1699452600000|2023-11-08 14:10:00|25.91|23.91|26.01|24.01|26.01|24.01|25.87|23.88|0
1699452900000|2023-11-08 14:15:00|26.04|24.04|26.17|24.16|26.27|24.25|26.04|24.04|0
1699453200000|2023-11-08 14:20:00|26.14|24.13|26.11|24.1|26.21|24.19|26|24|0
1699453500000|2023-11-08 14:25:00|26.07|24.07|26.07|24.07|26.15|24.14|26|24|0
1699453800000|2023-11-08 14:30:00|25.94|23.94|26.51|24.47|26.54|24.5|25.87|23.88|0
1699454100000|2023-11-08 14:35:00|26.54|24.5|26.31|24.28|26.58|24.53|25.9|23.91|0
1699454400000|2023-11-08 14:40:00|26.34|24.31|26.24|24.22|26.51|24.47|26.04|24.03|0
1699454700000|2023-11-08 14:45:00|26.2|24.19|26.58|24.53|26.75|24.69|26.1|24.09|0
1699455000000|2023-11-08 14:50:00|26.61|24.56|26.37|24.34|26.7|24.64|26.3|24.28|0
1699455300000|2023-11-08 14:55:00|26.41|24.37|26.1|24.09|26.58|24.53|25.87|23.88|0
1699455600000|2023-11-08 15:00:00|26.24|24.22|25.17|23.24|26.24|24.22|25.04|23.11|0
1699455900000|2023-11-08 15:05:00|25.11|23.18|25.45|23.49|25.48|23.52|24.98|23.05|0
1699456200000|2023-11-08 15:10:00|25.55|23.58|25.32|23.37|25.68|23.7|25.18|23.25|0
1699456500000|2023-11-08 15:15:00|25.25|23.31|25.35|23.4|25.45|23.49|24.99|23.07|0
1699456800000|2023-11-08 15:20:00|25.38|23.43|24.92|23|25.38|23.43|24.63|22.74|0
1699457100000|2023-11-08 15:25:00|24.95|23.03|24.92|23|25.05|23.12|24.66|22.77|0
1699457400000|2023-11-08 15:30:00|24.89|22.97|24.82|22.91|25.08|23.15|24.66|22.76|0
1699457700000|2023-11-08 15:35:00|24.73|22.82|24.6|22.7|25.02|23.09|24.47|22.59|0
1699458000000|2023-11-08 15:40:00|24.63|22.73|25.08|23.15|25.08|23.15|24.5|22.62|0
1699458300000|2023-11-08 15:45:00|25.05|23.12|24.98|23.06|25.11|23.18|24.74|22.84|0
1699458600000|2023-11-08 15:50:00|24.95|23.03|24.5|22.61|24.95|23.03|24.4|22.53|0
1699458900000|2023-11-08 15:55:00|24.47|22.58|24.4|22.52|24.79|22.88|24.34|22.47|0
1699459200000|2023-11-08 16:00:00|24.43|22.55|24.66|22.76|24.79|22.88|24.37|22.5|0
1699459500000|2023-11-08 16:05:00|24.69|22.79|24.34|22.46|24.72|22.82|24.24|22.38|0
1699459800000|2023-11-08 16:10:00|24.35|22.48|24.72|22.82|24.79|22.88|24.35|22.48|0
1699460100000|2023-11-08 16:15:00|24.69|22.79|24.98|23.06|25.14|23.21|24.62|22.73|0
1699460400000|2023-11-08 16:20:00|24.95|23.03|24.18|22.32|24.98|23.06|23.92|22.08|0
1699460700000|2023-11-08 16:25:00|24.14|22.29|24.53|22.64|24.62|22.73|23.9|22.06|0
1699461000000|2023-11-08 16:30:00|24.5|22.61|24.5|22.61|24.75|22.85|24.34|22.46|0
1699461300000|2023-11-08 16:35:00|24.53|22.64|24.4|22.52|24.82|22.91|24.34|22.46|0
1699461600000|2023-11-08 16:40:00|24.37|22.49|24.75|22.85|24.78|22.88|24.3|22.43|0
1699461900000|2023-11-08 16:45:00|24.78|22.88|24.56|22.67|24.95|23.03|24.46|22.58|0
1699462200000|2023-11-08 16:50:00|24.59|22.7|24.46|22.58|24.59|22.7|24.14|22.29|0
1699462500000|2023-11-08 16:55:00|24.43|22.55|23.92|22.08|24.44|22.56|23.92|22.08|0
1699462800000|2023-11-08 17:00:00|23.95|22.11|23.49|21.68|23.98|22.14|23.33|21.54|0
1699463100000|2023-11-08 17:05:00|23.45|21.65|23.3|21.51|23.58|21.76|22.4|20.68|0
1699463400000|2023-11-08 17:10:00|23.27|21.48|23.64|21.82|23.85|22.02|23.21|21.42|0
1699463700000|2023-11-08 17:15:00|23.57|21.76|23.82|21.99|23.88|22.05|23.48|21.67|0
1699464000000|2023-11-08 17:20:00|23.79|21.96|23.85|22.02|24.01|22.16|23.76|21.93|0
1699464300000|2023-11-08 17:25:00|23.82|21.99|23.79|21.96|23.91|22.07|23.57|21.76|0
1699464600000|2023-11-08 17:30:00|23.76|21.93|23.76|21.93|23.76|21.93|23.45|21.64|0
1699464900000|2023-11-08 17:35:00|23.66|21.84|24.16|22.3|24.19|22.33|23.6|21.79|0
1699465200000|2023-11-08 17:40:00|24.13|22.28|24.16|22.3|24.19|22.33|23.94|22.1|0
1699465500000|2023-11-08 17:45:00|24.13|22.27|24.16|22.3|24.23|22.36|23.97|22.13|0
1699465800000|2023-11-08 17:50:00|24.13|22.27|23.97|22.13|24.13|22.27|23.91|22.07|0
1699466100000|2023-11-08 17:55:00|23.96|22.11|24.16|22.3|24.19|22.33|23.82|21.98|0
1699466400000|2023-11-08 18:00:00|24.13|22.27|24.67|22.77|24.7|22.8|23.91|22.07|0
1699466700000|2023-11-08 18:05:00|24.64|22.74|24.89|22.98|25.02|23.1|24.64|22.74|0
1699467000000|2023-11-08 18:10:00|24.86|22.95|24.41|22.53|24.86|22.95|24.35|22.48|0
1699467300000|2023-11-08 18:15:00|24.38|22.5|24.19|22.33|24.54|22.65|24.19|22.33|0
1699467600000|2023-11-08 18:20:00|24.17|22.31|24.67|22.77|24.7|22.8|24|22.15|0
1699467900000|2023-11-08 18:25:00|24.63|22.74|24.83|22.92|24.92|23.01|24.54|22.65|0
1699468200000|2023-11-08 18:30:00|24.89|22.98|24.99|23.06|25.05|23.12|24.79|22.89|0
1699468500000|2023-11-08 18:35:00|24.95|23.03|25.08|23.15|25.25|23.3|24.95|23.03|0
1699468800000|2023-11-08 18:40:00|25.07|23.14|25.21|23.27|25.24|23.3|25.05|23.12|0
1699469100000|2023-11-08 18:45:00|25.23|23.29|25.1|23.17|25.28|23.33|24.95|23.03|0
1699469400000|2023-11-08 18:50:00|25.08|23.15|25.18|23.24|25.21|23.27|25.02|23.09|0
1699469700000|2023-11-08 18:55:00|25.15|23.21|25.08|23.15|25.21|23.27|24.92|23|0
1699470000000|2023-11-08 19:00:00|25.11|23.18|25.5|23.54|25.7|23.72|24.95|23.03|0
1699470300000|2023-11-08 19:05:00|25.54|23.57|25.7|23.72|25.78|23.8|25.54|23.57|0
1699470600000|2023-11-08 19:10:00|25.73|23.75|25.47|23.51|25.73|23.75|25.44|23.48|0
1699470900000|2023-11-08 19:15:00|25.45|23.49|25.53|23.57|25.7|23.72|25.45|23.49|0
1699471200000|2023-11-08 19:20:00|25.57|23.6|25.68|23.71|25.77|23.78|25.5|23.54|0
1699471500000|2023-11-08 19:25:00|25.67|23.69|25.7|23.72|25.8|23.81|25.57|23.6|0
1699471800000|2023-11-08 19:30:00|25.73|23.75|25.3|23.36|25.9|23.9|25.17|23.24|0
1699472100000|2023-11-08 19:35:00|25.24|23.3|25.63|23.66|25.63|23.66|25.16|23.22|0
1699472400000|2023-11-08 19:40:00|25.66|23.69|25.56|23.6|25.7|23.72|25.27|23.33|0
1699472700000|2023-11-08 19:45:00|25.53|23.57|24.51|22.62|25.81|23.82|24.51|22.62|0
1699473000000|2023-11-08 19:50:00|24.52|22.64|24.54|22.65|24.63|22.74|24.35|22.47|0
1699473300000|2023-11-08 19:55:00|24.57|22.68|24.19|22.33|24.6|22.71|24.09|22.24|0
1699473600000|2023-11-08 20:00:00|24.22|22.35|24.47|22.59|24.5|22.62|24.15|22.3|0
1699473900000|2023-11-08 20:05:00|24.44|22.56|24.34|22.47|24.57|22.68|24.31|22.44|0
1699474200000|2023-11-08 20:10:00|24.44|22.56|24.54|22.65|24.54|22.65|24.25|22.38|0
1699474500000|2023-11-08 20:15:00|24.57|22.68|24.61|22.72|24.73|22.83|24.47|22.59|0
1699474800000|2023-11-08 20:20:00|24.6|22.71|24.69|22.8|24.76|22.86|24.53|22.65|0
1699475100000|2023-11-08 20:25:00|24.66|22.77|24.73|22.82|24.86|22.94|24.63|22.74|0
1699475400000|2023-11-08 20:30:00|24.69|22.79|24.47|22.59|24.69|22.79|24.44|22.56|0
1699475700000|2023-11-08 20:35:00|24.5|22.62|24.45|22.57|24.5|22.62|24.08|22.23|0
1699476000000|2023-11-08 20:40:00|24.48|22.59|25.23|23.28|25.42|23.47|24.45|22.57|0
1699476300000|2023-11-08 20:45:00|25.16|23.22|24.93|23.01|25.29|23.35|24.93|23.01|0
1699476600000|2023-11-08 20:50:00|24.96|23.04|24.93|23.01|25.22|23.28|24.86|22.95|0
1699476900000|2023-11-08 20:55:00|24.9|22.98|24.9|22.98|24.96|23.04|24.57|22.68|0
1699477200000|2023-11-08 21:00:00|24.77|22.86|24.41|22.53|24.77|22.86|24.35|22.47|0
1699477500000|2023-11-08 21:05:00|24.44|22.56|24.35|22.47|24.51|22.62|24.31|22.44|0
1699477800000|2023-11-08 21:10:00|24.31|22.44|24.31|22.44|24.35|22.47|24.25|22.38|0
1699478100000|2023-11-08 21:15:00|24.28|22.41|24.34|22.47|24.34|22.47|24.22|22.35|0
1699478400000|2023-11-08 21:20:00|24.38|22.5|24.31|22.44|24.38|22.5|24.31|22.44|0
1699478700000|2023-11-08 21:25:00|24.3|22.43|24.23|22.37|24.31|22.44|24.2|22.34|0
1699479000000|2023-11-08 21:30:00|24.22|22.35|24.22|22.35|24.22|22.35|24.22|22.35|0
1699479300000|2023-11-08 21:35:00|24.15|22.29|24.21|22.35|24.21|22.35|24.15|22.29|0
1699479600000|2023-11-08 21:40:00|24.2|22.34|24.18|22.32|24.25|22.38|24.18|22.32|0
1699479900000|2023-11-08 21:45:00|24.15|22.29|24.15|22.29|24.18|22.32|24.09|22.23|0
1699480200000|2023-11-08 21:50:00|24.12|22.26|24.12|22.26|24.18|22.32|24.12|22.26|0
1699480500000|2023-11-08 21:55:00|24.08|22.23|24.07|22.22|24.12|22.26|24|22.16|0
1699480800000|2023-11-08 22:00:00|24.06|22.21|24.06|22.21|24.07|22.22|24.04|22.2|0
1699481100000|2023-11-08 22:05:00|24.05|22.2|24.04|22.19|24.07|22.22|24.04|22.19|0
1699481400000|2023-11-08 22:10:00|24.05|22.2|24.01|22.16|24.05|22.2|24.01|22.16|0
1699481700000|2023-11-08 22:15:00|23.98|22.14|24|22.15|24.01|22.16|23.96|22.11|0
1699482000000|2023-11-08 22:20:00|24.03|22.18|24.08|22.23|24.12|22.27|24.03|22.18|0
1699482300000|2023-11-08 22:25:00|24.09|22.24|24.06|22.21|24.11|22.26|24.05|22.2|0
1699482600000|2023-11-08 22:30:00|24.05|22.2|24.06|22.21|24.06|22.21|24.02|22.17|0
1699482900000|2023-11-08 22:35:00|24.05|22.2|24.08|22.23|24.08|22.23|24.02|22.17|0
1699483200000|2023-11-08 22:40:00|24.04|22.22|24.05|22.2|24.06|22.22|24.04|22.19|0
1699483500000|2023-11-08 22:45:00|24.02|22.17|24.06|22.21|24.06|22.21|24.02|22.17|0
1699483800000|2023-11-08 22:50:00|24.05|22.2|23.99|22.15|24.05|22.2|23.99|22.15|0
1699484100000|2023-11-08 22:55:00|24.01|22.14|23.94|22.1|24.01|22.16|23.93|22.09|0
1699484400000|2023-11-08 23:00:00|23.93|22.09|23.63|21.82|23.93|22.09|23.63|21.82|0
1699484700000|2023-11-08 23:05:00|23.67|21.85|23.73|21.9|23.79|21.96|23.67|21.85|0
1699485000000|2023-11-08 23:10:00|23.76|21.93|23.66|21.84|23.79|21.96|23.66|21.84|0
1699485300000|2023-11-08 23:15:00|23.7|21.87|23.73|21.9|23.76|21.93|23.66|21.84|0
1699485600000|2023-11-08 23:20:00|23.7|21.87|23.79|21.96|23.79|21.96|23.7|21.87|0
1699485900000|2023-11-08 23:25:00|23.77|21.94|23.82|21.99|23.82|21.99|23.73|21.9|0
1699486200000|2023-11-08 23:30:00|23.79|21.96|23.88|22.05|23.95|22.1|23.79|21.96|0
1699486500000|2023-11-08 23:35:00|23.91|22.04|23.82|21.99|23.91|22.07|23.79|21.96|0
1699486800000|2023-11-08 23:40:00|23.85|22.02|23.82|21.99|23.88|22.04|23.82|21.99|0
1699487100000|2023-11-08 23:45:00|23.85|22.01|23.79|21.96|23.85|22.01|23.79|21.96|0
1699487400000|2023-11-08 23:50:00|23.82|21.99|23.91|22.07|23.91|22.07|23.8|21.97|0
1699487700000|2023-11-08 23:55:00|23.93|22.09|23.94|22.1|23.94|22.1|23.91|22.07|0
1699488000000|2023-11-09 00:00:00|23.97|22.13|24.04|22.19|24.13|22.28|23.94|22.1|0
1699488300000|2023-11-09 00:05:00|24.02|22.17|23.86|22.03|24.04|22.19|23.81|21.98|0
1699488600000|2023-11-09 00:10:00|23.85|22.01|23.81|21.98|23.85|22.01|23.75|21.92|0
1699488900000|2023-11-09 00:15:00|23.83|22|23.83|22|23.91|22.07|23.81|21.98|0
1699489200000|2023-11-09 00:20:00|23.84|22.01|23.88|22.04|23.88|22.04|23.78|21.95|0
1699489500000|2023-11-09 00:25:00|23.84|22.01|23.91|22.07|23.91|22.07|23.81|21.98|0
1699489800000|2023-11-09 00:30:00|23.94|22.1|23.91|22.07|23.97|22.13|23.87|22.04|0
1699490100000|2023-11-09 00:35:00|23.87|22.04|23.87|22.04|23.91|22.07|23.84|22.01|0
1699490400000|2023-11-09 00:40:00|23.91|22.07|23.87|22.04|23.94|22.1|23.87|22.04|0
1699490700000|2023-11-09 00:45:00|23.9|22.07|23.9|22.07|23.94|22.09|23.87|22.04|0
1699491000000|2023-11-09 00:50:00|23.87|22.04|23.9|22.06|23.9|22.07|23.84|22.01|0
1699491300000|2023-11-09 00:55:00|23.93|22.09|23.87|22.04|23.93|22.09|23.84|22.01|0
1699491600000|2023-11-09 01:00:00|23.9|22.03|23.9|22.06|23.97|22.12|23.87|22.03|0
1699491900000|2023-11-09 01:05:00|23.87|22.03|23.93|22.09|23.97|22.12|23.87|22.03|0
1699492200000|2023-11-09 01:10:00|23.92|22.08|23.96|22.12|24.03|22.18|23.9|22.06|0
1699492500000|2023-11-09 01:15:00|24|22.15|24|22.15|24.06|22.21|23.96|22.12|0
1699492800000|2023-11-09 01:20:00|24.03|22.18|24.12|22.27|24.19|22.32|23.99|22.15|0
1699493100000|2023-11-09 01:25:00|24.14|22.28|24.12|22.27|24.18|22.32|24.12|22.27|0
1699493400000|2023-11-09 01:30:00|24.09|22.24|24.25|22.38|24.25|22.38|24.03|22.18|0
1699493700000|2023-11-09 01:35:00|24.28|22.41|24.5|22.62|24.5|22.62|24.25|22.38|0
1699494000000|2023-11-09 01:40:00|24.54|22.65|24.5|22.62|24.54|22.65|24.44|22.56|0
1699494300000|2023-11-09 01:45:00|24.53|22.65|24.67|22.77|24.83|22.92|24.43|22.55|0
1699494600000|2023-11-09 01:50:00|24.64|22.74|24.63|22.74|24.67|22.77|24.63|22.74|0
1699494900000|2023-11-09 01:55:00|24.62|22.72|24.5|22.62|24.63|22.74|24.47|22.59|0
1699495200000|2023-11-09 02:00:00|24.49|22.6|24.5|22.62|24.6|22.71|24.47|22.59|0
1699495500000|2023-11-09 02:05:00|24.54|22.65|24.7|22.8|24.7|22.8|24.5|22.62|0
1699495800000|2023-11-09 02:10:00|24.66|22.77|24.63|22.74|24.7|22.8|24.63|22.74|0
1699496100000|2023-11-09 02:15:00|24.66|22.77|24.57|22.68|24.66|22.77|24.53|22.65|0
1699496400000|2023-11-09 02:20:00|24.6|22.71|24.53|22.65|24.6|22.71|24.52|22.63|0
1699496700000|2023-11-09 02:25:00|24.57|22.68|24.5|22.62|24.57|22.68|24.47|22.59|0
1699497000000|2023-11-09 02:30:00|24.53|22.65|24.53|22.65|24.63|22.73|24.5|22.62|0
1699497300000|2023-11-09 02:35:00|24.56|22.67|24.5|22.61|24.56|22.67|24.5|22.61|0
1699497600000|2023-11-09 02:40:00|24.53|22.64|24.5|22.61|24.53|22.64|24.5|22.61|0
1699497900000|2023-11-09 02:45:00|24.47|22.58|24.43|22.55|24.48|22.6|24.4|22.52|0
1699498200000|2023-11-09 02:50:00|24.4|22.52|24.4|22.52|24.43|22.55|24.4|22.52|0
1699498500000|2023-11-09 02:55:00|24.37|22.49|24.37|22.49|24.4|22.52|24.37|22.49|0
1699498800000|2023-11-09 03:00:00|24.38|22.51|24.27|22.4|24.4|22.52|24.24|22.38|0
1699499100000|2023-11-09 03:05:00|24.29|22.42|24.25|22.39|24.34|22.46|24.24|22.37|0
1699499400000|2023-11-09 03:10:00|24.24|22.37|24.21|22.34|24.24|22.37|24.18|22.32|0
1699499700000|2023-11-09 03:15:00|24.24|22.37|24.3|22.43|24.3|22.43|24.21|22.34|0
1699500000000|2023-11-09 03:20:00|24.27|22.4|24.37|22.49|24.4|22.52|24.27|22.4|0
1699500300000|2023-11-09 03:25:00|24.38|22.51|24.33|22.46|24.4|22.52|24.27|22.4|0
1699500600000|2023-11-09 03:30:00|24.3|22.43|24.24|22.37|24.3|22.43|24.24|22.37|0
1699500900000|2023-11-09 03:35:00|24.27|22.4|24.17|22.31|24.3|22.43|24.17|22.31|0
1699501200000|2023-11-09 03:40:00|24.2|22.34|24.17|22.31|24.2|22.34|24.14|22.28|0
1699501500000|2023-11-09 03:45:00|24.14|22.28|24.11|22.25|24.19|22.33|24.11|22.25|0
1699501800000|2023-11-09 03:50:00|24.14|22.28|24.17|22.31|24.17|22.31|24.11|22.25|0
1699502100000|2023-11-09 03:55:00|24.14|22.28|24.2|22.34|24.2|22.34|24.14|22.28|0
1699502400000|2023-11-09 04:00:00|24.23|22.37|24.26|22.4|24.26|22.4|24.22|22.35|0
1699502700000|2023-11-09 04:05:00|24.25|22.38|24.23|22.37|24.26|22.4|24.23|22.37|0
1699503000000|2023-11-09 04:10:00|24.25|22.38|24.36|22.48|24.36|22.48|24.23|22.37|0
1699503300000|2023-11-09 04:15:00|24.33|22.46|24.42|22.54|24.42|22.54|24.29|22.43|0
1699503600000|2023-11-09 04:20:00|24.41|22.53|24.39|22.51|24.42|22.54|24.37|22.5|0
1699503900000|2023-11-09 04:25:00|24.37|22.5|24.39|22.51|24.39|22.51|24.36|22.48|0
1699504200000|2023-11-09 04:30:00|24.42|22.54|24.45|22.57|24.45|22.57|24.36|22.48|0
1699504500000|2023-11-09 04:35:00|24.42|22.54|24.39|22.51|24.45|22.57|24.39|22.51|0
1699504800000|2023-11-09 04:40:00|24.42|22.54|24.42|22.54|24.42|22.54|24.39|22.51|0
1699505100000|2023-11-09 04:45:00|24.45|22.57|24.39|22.51|24.45|22.57|24.35|22.48|0
1699505400000|2023-11-09 04:50:00|24.42|22.54|24.42|22.54|24.45|22.57|24.42|22.54|0
1699505700000|2023-11-09 04:55:00|24.45|22.57|24.51|22.63|24.51|22.63|24.43|22.55|0
1699506000000|2023-11-09 05:00:00|24.48|22.6|24.51|22.63|24.55|22.66|24.48|22.6|0
1699506300000|2023-11-09 05:05:00|24.54|22.66|24.54|22.66|24.54|22.66|24.51|22.63|0
1699506600000|2023-11-09 05:10:00|24.56|22.67|24.58|22.69|24.61|22.72|24.54|22.66|0
1699506900000|2023-11-09 05:15:00|24.54|22.66|24.48|22.6|24.54|22.66|24.48|22.6|0
1699507200000|2023-11-09 05:20:00|24.49|22.61|24.54|22.65|24.54|22.65|24.48|22.6|0
1699507500000|2023-11-09 05:25:00|24.51|22.62|24.48|22.59|24.54|22.65|24.48|22.59|0
1699507800000|2023-11-09 05:30:00|24.51|22.62|24.51|22.62|24.64|22.74|24.51|22.62|0
1699508100000|2023-11-09 05:35:00|24.48|22.59|24.51|22.62|24.54|22.65|24.48|22.59|0
1699508400000|2023-11-09 05:40:00|24.54|22.65|24.67|22.77|24.67|22.77|24.54|22.65|0
1699508700000|2023-11-09 05:45:00|24.7|22.8|24.54|22.65|24.73|22.83|24.54|22.65|0
1699509000000|2023-11-09 05:50:00|24.51|22.62|24.38|22.5|24.51|22.62|24.35|22.47|0
1699509300000|2023-11-09 05:55:00|24.39|22.52|24.34|22.47|24.47|22.59|24.31|22.44|0
1699509600000|2023-11-09 06:00:00|24.31|22.44|24.31|22.44|24.38|22.5|24.28|22.41|0
1699509900000|2023-11-09 06:05:00|24.28|22.41|24.28|22.41|24.34|22.47|24.28|22.41|0
1699510200000|2023-11-09 06:10:00|24.29|22.43|24.28|22.41|24.33|22.46|24.28|22.41|0
1699510500000|2023-11-09 06:15:00|24.31|22.44|24.31|22.44|24.34|22.47|24.25|22.38|0
1699510800000|2023-11-09 06:20:00|24.33|22.45|24.31|22.44|24.34|22.47|24.28|22.41|0
1699511100000|2023-11-09 06:25:00|24.34|22.47|24.47|22.59|24.47|22.59|24.31|22.44|0
1699511400000|2023-11-09 06:30:00|24.44|22.56|24.57|22.68|24.57|22.68|24.44|22.56|0
1699511700000|2023-11-09 06:35:00|24.53|22.65|24.63|22.73|24.63|22.74|24.53|22.65|0
1699512000000|2023-11-09 06:40:00|24.66|22.76|24.82|22.91|24.86|22.94|24.66|22.76|0
1699512300000|2023-11-09 06:45:00|24.79|22.88|24.79|22.88|24.89|22.97|24.76|22.85|0
1699512600000|2023-11-09 06:50:00|24.82|22.91|24.85|22.94|24.94|23.02|24.79|22.88|0
1699512900000|2023-11-09 06:55:00|24.82|22.91|24.89|22.97|24.89|22.97|24.76|22.85|0
1699513200000|2023-11-09 07:00:00|24.9|22.99|24.76|22.85|24.9|22.99|24.69|22.79|0
1699513500000|2023-11-09 07:05:00|24.77|22.87|24.63|22.73|24.85|22.94|24.63|22.73|0
1699513800000|2023-11-09 07:10:00|24.66|22.76|24.54|22.66|24.66|22.76|24.53|22.64|0
1699514100000|2023-11-09 07:15:00|24.53|22.64|24.43|22.55|24.56|22.67|24.4|22.52|0
1699514400000|2023-11-09 07:20:00|24.4|22.52|24.62|22.73|24.62|22.73|24.4|22.52|0
1699514700000|2023-11-09 07:25:00|24.59|22.7|24.64|22.74|24.66|22.76|24.56|22.67|0
1699515000000|2023-11-09 07:30:00|24.62|22.73|24.53|22.64|24.66|22.76|24.49|22.61|0
1699515300000|2023-11-09 07:35:00|24.49|22.61|24.52|22.64|24.59|22.7|24.46|22.58|0
1699515600000|2023-11-09 07:40:00|24.56|22.67|24.49|22.61|24.56|22.67|24.46|22.58|0
1699515900000|2023-11-09 07:45:00|24.52|22.64|24.65|22.76|24.65|22.76|24.49|22.61|0
1699516200000|2023-11-09 07:50:00|24.68|22.79|24.64|22.74|24.72|22.82|24.62|22.73|0
1699516500000|2023-11-09 07:55:00|24.62|22.73|24.68|22.78|24.72|22.81|24.59|22.7|0
1699516800000|2023-11-09 08:00:00|24.62|22.73|24.68|22.78|24.81|22.9|24.55|22.67|0
1699517100000|2023-11-09 08:05:00|24.65|22.75|24.6|22.71|24.85|22.93|24.55|22.66|0
1699517400000|2023-11-09 08:10:00|24.62|22.72|24.1|22.25|24.65|22.75|24.07|22.22|0
1699517700000|2023-11-09 08:15:00|24.14|22.28|24.14|22.28|24.46|22.57|24.07|22.22|0
1699518000000|2023-11-09 08:20:00|24.1|22.25|24.36|22.48|24.39|22.51|24.1|22.25|0
1699518300000|2023-11-09 08:25:00|24.39|22.51|24.29|22.42|24.39|22.51|24.13|22.28|0
1699518600000|2023-11-09 08:30:00|24.33|22.45|24.78|22.87|24.78|22.87|24.23|22.37|0
1699518900000|2023-11-09 08:35:00|24.79|22.88|25.17|23.23|25.2|23.26|24.79|22.88|0
1699519200000|2023-11-09 08:40:00|25.14|23.2|25.38|23.43|25.4|23.44|25.13|23.2|0
1699519500000|2023-11-09 08:45:00|25.4|23.44|25.33|23.38|25.53|23.57|25.27|23.32|0
1699519800000|2023-11-09 08:50:00|25.31|23.37|24.97|23.05|25.33|23.38|24.94|23.02|0
1699520100000|2023-11-09 08:55:00|24.95|23.03|24.94|23.02|25|23.08|24.74|22.84|0
1699520400000|2023-11-09 09:00:00|24.9|22.99|24.77|22.87|25.07|23.14|24.61|22.72|0
1699520700000|2023-11-09 09:05:00|24.74|22.84|24.77|22.87|24.77|22.87|24.51|22.63|0
1699521000000|2023-11-09 09:10:00|24.74|22.84|24.74|22.84|24.77|22.87|24.54|22.66|0
1699521300000|2023-11-09 09:15:00|24.72|22.82|24.84|22.93|24.9|22.99|24.64|22.75|0
1699521600000|2023-11-09 09:20:00|24.8|22.9|24.97|23.04|24.97|23.05|24.74|22.83|0
1699521900000|2023-11-09 09:25:00|24.98|23.06|25.06|23.13|25.13|23.2|24.87|22.95|0
1699522200000|2023-11-09 09:30:00|25.1|23.17|25.06|23.13|25.21|23.27|25.03|23.1|0
1699522500000|2023-11-09 09:35:00|25.03|23.1|24.87|22.95|25.06|23.13|24.74|22.83|0
1699522800000|2023-11-09 09:40:00|24.85|22.94|24.73|22.83|24.87|22.95|24.7|22.8|0
1699523100000|2023-11-09 09:45:00|24.7|22.8|24.73|22.83|24.8|22.89|24.67|22.77|0
1699523400000|2023-11-09 09:50:00|24.77|22.86|24.8|22.89|24.81|22.91|24.7|22.8|0
1699523700000|2023-11-09 09:55:00|24.83|22.92|24.96|23.04|24.99|23.07|24.83|22.92|0
1699524000000|2023-11-09 10:00:00|24.94|23.02|25.12|23.19|25.16|23.22|24.9|22.98|0
1699524300000|2023-11-09 10:05:00|25.16|23.22|25.19|23.25|25.29|23.34|25.09|23.16|0
1699524600000|2023-11-09 10:10:00|25.22|23.28|25.12|23.19|25.27|23.33|25.12|23.19|0
1699524900000|2023-11-09 10:15:00|25.16|23.22|25.22|23.28|25.32|23.37|25.12|23.19|0
1699525200000|2023-11-09 10:20:00|25.25|23.31|25.57|23.6|25.58|23.62|25.24|23.3|0
1699525500000|2023-11-09 10:25:00|25.55|23.59|25.42|23.46|25.58|23.62|25.42|23.46|0
1699525800000|2023-11-09 10:30:00|25.43|23.48|25.52|23.55|25.58|23.62|25.35|23.4|0
1699526100000|2023-11-09 10:35:00|25.55|23.58|25.78|23.8|25.78|23.8|25.48|23.52|0
1699526400000|2023-11-09 10:40:00|25.82|23.83|26.12|24.11|26.12|24.11|25.78|23.8|0
1699526700000|2023-11-09 10:45:00|26.15|24.14|26.05|24.05|26.22|24.2|25.95|23.95|0
1699527000000|2023-11-09 10:50:00|26.08|24.08|26.05|24.05|26.08|24.08|25.95|23.95|0
1699527300000|2023-11-09 10:55:00|26.02|24.02|26.08|24.08|26.12|24.11|25.95|23.95|0
1699527600000|2023-11-09 11:00:00|26.12|24.11|25.91|23.92|26.15|24.14|25.9|23.9|0
1699527900000|2023-11-09 11:05:00|25.88|23.89|25.71|23.73|25.91|23.92|25.71|23.73|0
1699528200000|2023-11-09 11:10:00|25.73|23.75|25.68|23.7|25.75|23.77|25.61|23.64|0
1699528500000|2023-11-09 11:15:00|25.64|23.67|25.48|23.52|25.64|23.67|25.44|23.49|0
1699528800000|2023-11-09 11:20:00|25.44|23.49|25.21|23.27|25.48|23.52|25.18|23.24|0
1699529100000|2023-11-09 11:25:00|25.24|23.3|25.28|23.33|25.31|23.36|25.21|23.27|0
1699529400000|2023-11-09 11:30:00|25.34|23.39|25.21|23.27|25.34|23.39|25.18|23.24|0
1699529700000|2023-11-09 11:35:00|25.18|23.24|25.38|23.42|25.41|23.45|25.11|23.18|0
1699530000000|2023-11-09 11:40:00|25.41|23.45|25.05|23.12|25.58|23.61|25.05|23.12|0
1699530300000|2023-11-09 11:45:00|25.07|23.14|25.05|23.12|25.08|23.15|24.92|23|0
1699530600000|2023-11-09 11:50:00|25.03|23.11|24.89|22.97|25.05|23.12|24.85|22.94|0
1699530900000|2023-11-09 11:55:00|24.85|22.94|24.82|22.91|24.95|23.03|24.75|22.85|0
1699531200000|2023-11-09 12:00:00|24.85|22.94|25.05|23.12|25.05|23.12|24.85|22.94|0
1699531500000|2023-11-09 12:05:00|25.02|23.09|25.18|23.24|25.21|23.27|25.02|23.09|0
1699531800000|2023-11-09 12:10:00|25.16|23.23|25.15|23.21|25.16|23.23|25.01|23.09|0
1699532100000|2023-11-09 12:15:00|25.08|23.15|25.09|23.16|25.18|23.24|25.08|23.15|0
1699532400000|2023-11-09 12:20:00|25.11|23.18|25.11|23.18|25.14|23.21|24.98|23.06|0
1699532700000|2023-11-09 12:25:00|25.08|23.15|25.01|23.09|25.18|23.24|24.91|23|0
1699533000000|2023-11-09 12:30:00|25.04|23.12|25.18|23.24|25.21|23.27|24.98|23.06|0
1699533300000|2023-11-09 12:35:00|25.19|23.25|25.14|23.21|25.21|23.27|25.08|23.15|0
1699533600000|2023-11-09 12:40:00|25.08|23.15|25.11|23.18|25.17|23.24|25.04|23.12|0
1699533900000|2023-11-09 12:45:00|25.14|23.21|25.31|23.36|25.34|23.39|25.11|23.18|0
1699534200000|2023-11-09 12:50:00|25.34|23.39|25.31|23.36|25.34|23.39|25.24|23.3|0
1699534500000|2023-11-09 12:55:00|25.34|23.39|25.37|23.42|25.37|23.42|25.27|23.33|0
1699534800000|2023-11-09 13:00:00|25.34|23.39|25.57|23.6|25.64|23.67|25.34|23.39|0
1699535100000|2023-11-09 13:05:00|25.59|23.62|25.67|23.7|25.67|23.7|25.5|23.54|0
1699535400000|2023-11-09 13:10:00|25.64|23.66|25.57|23.6|25.67|23.7|25.5|23.54|0
1699535700000|2023-11-09 13:15:00|25.6|23.63|25.7|23.72|25.7|23.72|25.47|23.51|0
1699536000000|2023-11-09 13:20:00|25.67|23.69|25.6|23.63|25.7|23.72|25.53|23.57|0
1699536300000|2023-11-09 13:25:00|25.57|23.6|25.67|23.69|25.73|23.75|25.57|23.6|0
1699536600000|2023-11-09 13:30:00|25.7|23.72|25.43|23.48|25.9|23.91|25.3|23.35|0
1699536900000|2023-11-09 13:35:00|25.42|23.46|25.75|23.77|25.83|23.85|25.37|23.42|0
1699537200000|2023-11-09 13:40:00|25.77|23.78|25.7|23.72|25.83|23.85|25.61|23.64|0
1699537500000|2023-11-09 13:45:00|25.73|23.75|26.14|24.13|26.2|24.19|25.73|23.75|0
1699537800000|2023-11-09 13:50:00|26.1|24.09|26.1|24.09|26.14|24.13|25.83|23.84|0
1699538100000|2023-11-09 13:55:00|26.08|24.08|26.03|24.03|26.1|24.09|25.9|23.91|0
1699538400000|2023-11-09 14:00:00|26.07|24.06|25.66|23.69|26.07|24.06|25.63|23.66|0
1699538700000|2023-11-09 14:05:00|25.7|23.72|25.56|23.6|25.83|23.84|25.56|23.6|0
1699539000000|2023-11-09 14:10:00|25.59|23.63|26.17|24.15|26.2|24.19|25.59|23.63|0
1699539300000|2023-11-09 14:15:00|26.13|24.12|26.13|24.12|26.3|24.28|26.13|24.12|0
1699539600000|2023-11-09 14:20:00|26.17|24.15|26.1|24.09|26.17|24.15|26|24|0
1699539900000|2023-11-09 14:25:00|26.06|24.06|25.79|23.81|26.06|24.06|25.76|23.78|0
1699540200000|2023-11-09 14:30:00|25.76|23.78|24.85|22.94|25.76|23.78|24.8|22.89|0
1699540500000|2023-11-09 14:35:00|24.78|22.88|24.19|22.32|24.8|22.89|24.19|22.32|0
1699540800000|2023-11-09 14:40:00|24.15|22.3|24.44|22.56|24.73|22.83|24.15|22.3|0
1699541100000|2023-11-09 14:45:00|24.41|22.53|24.41|22.53|24.61|22.71|24.13|22.28|0
1699541400000|2023-11-09 14:50:00|24.48|22.59|24.47|22.59|25.03|23.1|24.19|22.33|0
1699541700000|2023-11-09 14:55:00|24.45|22.57|24.91|22.99|24.91|22.99|24.33|22.45|0
1699542000000|2023-11-09 15:00:00|24.94|23.02|24.26|22.39|25.3|23.36|24.23|22.36|0
1699542300000|2023-11-09 15:05:00|24.23|22.36|23.5|21.69|24.29|22.42|23.13|21.35|0
1699542600000|2023-11-09 15:10:00|23.53|21.72|24.32|22.45|24.35|22.47|23.08|21.3|0
1699542900000|2023-11-09 15:15:00|24.28|22.42|23.93|22.09|24.41|22.53|23.87|22.03|0
1699543200000|2023-11-09 15:20:00|23.95|22.11|23.24|21.45|24.08|22.22|22.99|21.22|0
1699543500000|2023-11-09 15:25:00|23.18|21.39|22.93|21.17|23.18|21.39|22.78|21.02|0
1699543800000|2023-11-09 15:30:00|22.9|21.14|22.56|20.83|22.93|21.17|22.56|20.83|0
1699544100000|2023-11-09 15:35:00|22.59|20.86|22.84|21.08|23.21|21.42|22.47|20.74|0
1699544400000|2023-11-09 15:40:00|22.81|21.05|23.11|21.33|23.14|21.36|22.47|20.74|0
1699544700000|2023-11-09 15:45:00|23.02|21.25|22.9|21.14|23.11|21.33|22.8|21.05|0
1699545000000|2023-11-09 15:50:00|22.87|21.11|23.3|21.51|23.39|21.59|22.87|21.11|0
1699545300000|2023-11-09 15:55:00|23.27|21.48|23.58|21.76|23.58|21.76|23.17|21.39|0
1699545600000|2023-11-09 16:00:00|23.55|21.74|23.93|22.08|23.93|22.08|23.55|21.74|0
1699545900000|2023-11-09 16:05:00|23.94|22.1|24.4|22.53|24.53|22.65|23.94|22.1|0
1699546200000|2023-11-09 16:10:00|24.44|22.56|24.31|22.44|24.53|22.65|24.28|22.41|0
1699546500000|2023-11-09 16:15:00|24.34|22.47|24.31|22.44|24.7|22.8|24.31|22.44|0
1699546800000|2023-11-09 16:20:00|24.34|22.47|24.4|22.53|24.5|22.62|24.27|22.41|0
1699547100000|2023-11-09 16:25:00|24.39|22.51|23.9|22.07|24.41|22.53|23.87|22.04|0
1699547400000|2023-11-09 16:30:00|23.87|22.04|24.13|22.27|24.16|22.3|23.81|21.98|0
1699547700000|2023-11-09 16:35:00|24.16|22.3|23.93|22.09|24.26|22.39|23.81|21.98|0
1699548000000|2023-11-09 16:40:00|23.9|22.06|24.03|22.18|24.06|22.21|23.84|22.01|0
1699548300000|2023-11-09 16:45:00|24|22.15|24.38|22.51|24.42|22.54|24|22.15|0
1699548600000|2023-11-09 16:50:00|24.35|22.48|24.61|22.72|24.74|22.84|24.35|22.48|0
1699548900000|2023-11-09 16:55:00|24.64|22.75|24.38|22.51|24.64|22.75|24.12|22.27|0
1699549200000|2023-11-09 17:00:00|24.28|22.42|24.38|22.51|24.38|22.51|24.16|22.3|0
1699549500000|2023-11-09 17:05:00|24.41|22.53|24.38|22.5|24.48|22.59|24.25|22.39|0
1699549800000|2023-11-09 17:10:00|24.35|22.47|23.96|22.12|24.44|22.56|23.9|22.06|0
1699550100000|2023-11-09 17:15:00|23.99|22.15|23.74|21.91|23.99|22.15|23.71|21.88|0
1699550400000|2023-11-09 17:20:00|23.71|21.88|23.9|22.06|23.93|22.09|23.68|21.85|0
1699550700000|2023-11-09 17:25:00|23.87|22.03|23.61|21.8|23.87|22.03|23.55|21.74|0
1699551000000|2023-11-09 17:30:00|23.58|21.77|23.83|22|23.86|22.03|23.58|21.77|0
1699551300000|2023-11-09 17:35:00|23.8|21.97|23.52|21.71|23.9|22.06|23.48|21.68|0
1699551600000|2023-11-09 17:40:00|23.55|21.74|23.7|21.88|23.75|21.92|23.48|21.68|0
1699551900000|2023-11-09 17:45:00|23.74|21.91|24.02|22.17|24.05|22.2|23.67|21.85|0
1699552200000|2023-11-09 17:50:00|23.99|22.14|24.12|22.26|24.25|22.38|23.96|22.11|0
1699552500000|2023-11-09 17:55:00|24.15|22.29|24.12|22.26|24.28|22.41|23.96|22.11|0
1699552800000|2023-11-09 18:00:00|24.08|22.23|22.83|19.97|24.21|22.35|21.63|19.48|0
1699553100000|2023-11-09 18:05:00|23.09|20.23|22.09|19.23|23.09|20.23|21.75|18.89|0
1699553400000|2023-11-09 18:10:00|22.11|19.25|23.94|21.08|24|21.14|21.97|19.11|0
1699553700000|2023-11-09 18:15:00|23.91|21.05|23.17|20.31|23.91|21.05|23.05|20.19|0
1699554000000|2023-11-09 18:20:00|23.14|20.28|23.76|20.9|23.94|21.08|23.05|20.19|0
1699554300000|2023-11-09 18:25:00|23.82|20.96|23.61|20.75|23.88|21.02|23.49|20.63|0
1699554600000|2023-11-09 18:30:00|23.58|20.72|23.49|20.63|23.58|20.72|23.08|20.22|0
1699554900000|2023-11-09 18:35:00|23.46|20.6|22.64|20.9|23.82|21.52|22.64|20.4|0
1699555200000|2023-11-09 18:40:00|22.67|20.92|22.19|20.48|22.7|20.95|21.98|20.29|0
1699555500000|2023-11-09 18:45:00|22.16|20.45|22.3|20.59|22.36|20.64|22.07|20.37|0
1699555800000|2023-11-09 18:50:00|22.27|20.56|21.86|20.18|22.39|20.67|21.86|20.18|0
1699556100000|2023-11-09 18:55:00|21.89|20.2|21.92|20.23|22.33|20.62|21.59|19.93|0
1699556400000|2023-11-09 19:00:00|21.89|20.2|20.98|19.37|21.89|20.2|20.76|19.16|0
1699556700000|2023-11-09 19:05:00|20.9|19.29|21.94|20.25|22.03|20.33|20.9|19.29|0
1699557000000|2023-11-09 19:10:00|21.88|20.2|21.5|19.85|21.91|20.22|21.41|19.77|0
1699557300000|2023-11-09 19:15:00|21.47|19.82|20.95|19.34|21.53|19.87|20.9|19.29|0
1699557600000|2023-11-09 19:20:00|21.02|19.41|21.91|20.22|21.97|20.28|21.01|19.4|0
1699557900000|2023-11-09 19:25:00|21.85|20.17|21.88|20.19|22.29|20.58|21.7|20.03|0
1699558200000|2023-11-09 19:30:00|21.85|20.17|21.61|19.95|22.11|20.41|21.53|19.87|0
1699558500000|2023-11-09 19:35:00|21.58|19.92|21.29|19.66|21.73|20.06|20.84|19.24|0
1699558800000|2023-11-09 19:40:00|21.32|19.68|20.75|19.16|21.32|19.68|20.64|19.05|0
1699559100000|2023-11-09 19:45:00|20.81|19.21|21.21|19.58|21.31|19.67|20.75|19.16|0
1699559400000|2023-11-09 19:50:00|21.18|19.55|20.67|19.08|21.21|19.58|20.61|19.03|0
1699559700000|2023-11-09 19:55:00|20.7|19.1|21.34|19.7|21.49|19.83|15.1|13.6|0
1699560000000|2023-11-09 20:00:00|21.28|19.65|21.43|19.78|21.54|19.89|20.94|19.33|0
1699560300000|2023-11-09 20:05:00|21.4|19.75|21.09|19.47|21.51|19.86|20.89|19.28|0
1699560600000|2023-11-09 20:10:00|21.12|19.49|21.26|19.63|21.43|19.79|21.06|19.44|0
1699560900000|2023-11-09 20:15:00|21.29|19.65|20.89|19.28|21.29|19.65|20.64|19.05|0
1699561200000|2023-11-09 20:20:00|20.86|19.26|20.61|19.02|20.95|19.34|20.47|18.89|0
1699561500000|2023-11-09 20:25:00|20.58|19|20.5|18.92|20.92|19.31|20.41|18.84|0
1699561800000|2023-11-09 20:30:00|20.47|18.89|20.65|19.06|20.78|19.18|20.41|18.84|0
1699562100000|2023-11-09 20:35:00|20.63|19.05|20.22|18.66|20.63|19.05|20.13|18.59|0
1699562400000|2023-11-09 20:40:00|20.24|18.69|20.19|18.64|20.44|18.87|20.13|18.58|0
1699562700000|2023-11-09 20:45:00|20.22|18.66|20.22|18.66|20.35|18.79|20.11|18.56|0
1699563000000|2023-11-09 20:50:00|20.33|18.76|20.19|18.63|20.66|19.07|20.1|18.56|0
1699563300000|2023-11-09 20:55:00|20.21|18.66|20.49|18.92|20.55|18.97|20.08|18.53|0
1699563600000|2023-11-09 21:00:00|20.58|18.99|20.8|19.2|20.8|19.2|20.52|18.94|0
1699563900000|2023-11-09 21:05:00|20.77|19.17|20.74|19.15|20.77|19.17|20.63|19.04|0
1699564200000|2023-11-09 21:10:00|20.8|19.2|20.83|19.23|20.86|19.25|20.77|19.17|0
1699564500000|2023-11-09 21:15:00|20.8|19.2|20.88|19.28|20.94|19.33|20.8|19.2|0
1699564800000|2023-11-09 21:20:00|20.86|19.25|20.91|19.3|20.91|19.3|20.86|19.25|0
1699565100000|2023-11-09 21:25:00|20.92|19.32|20.97|19.35|20.97|19.35|20.91|19.3|0
1699565400000|2023-11-09 21:30:00|20.98|19.37|20.88|19.28|20.98|19.37|20.85|19.25|0
1699565700000|2023-11-09 21:35:00|20.91|19.3|20.91|19.3|20.94|19.33|20.88|19.28|0
1699566000000|2023-11-09 21:40:00|20.94|19.33|20.91|19.3|20.97|19.35|20.88|19.27|0
1699566300000|2023-11-09 21:45:00|20.94|19.33|20.85|19.25|20.94|19.33|20.85|19.25|0
1699566600000|2023-11-09 21:50:00|20.84|19.23|20.78|19.18|20.85|19.25|20.77|19.17|0
1699566900000|2023-11-09 21:55:00|20.79|19.19|20.81|19.21|20.85|19.25|20.77|19.17|0
1699567200000|2023-11-09 22:00:00|20.78|19.18|20.78|19.18|20.81|19.21|20.74|19.14|0
1699567500000|2023-11-09 22:05:00|20.79|19.19|20.78|19.18|20.79|19.19|20.78|19.18|0
1699567800000|2023-11-09 22:10:00|20.8|19.2|20.75|19.15|20.8|19.2|20.7|19.1|0
1699568100000|2023-11-09 22:15:00|20.74|19.14|20.74|19.14|20.75|19.15|20.73|19.13|0
1699568400000|2023-11-09 22:20:00|20.71|19.11|20.82|19.22|20.84|19.24|20.71|19.11|0
1699568700000|2023-11-09 22:25:00|20.81|19.21|20.84|19.24|20.88|19.27|20.81|19.21|0
1699569000000|2023-11-09 22:30:00|20.83|19.23|20.8|19.2|20.83|19.23|20.74|19.14|0
1699569300000|2023-11-09 22:35:00|20.74|19.14|20.74|19.14|20.79|19.19|20.74|19.14|0
1699569600000|2023-11-09 22:40:00|20.73|19.13|20.74|19.14|20.75|19.15|20.73|19.13|0
1699569900000|2023-11-09 22:45:00|20.73|19.13|20.73|19.13|20.73|19.13|20.73|19.13|0
1699570200000|2023-11-09 22:50:00|20.72|19.12|20.74|19.14|20.74|19.14|20.72|19.12|0
1699570500000|2023-11-09 22:55:00|20.72|19.12|20.77|19.17|20.77|19.17|20.71|19.11|0
1699570800000|2023-11-09 23:00:00|20.75|19.15|20.48|18.88|20.77|19.17|20.44|18.84|0
1699571100000|2023-11-09 23:05:00|20.46|18.86|20.44|18.84|20.52|18.92|20.41|18.81|0
1699571400000|2023-11-09 23:10:00|20.46|18.86|20.38|18.78|20.49|18.89|20.38|18.78|0
1699571700000|2023-11-09 23:15:00|20.35|18.75|20.17|18.57|20.38|18.78|20.14|18.54|0
1699572000000|2023-11-09 23:20:00|20.19|18.59|20.01|18.41|20.25|18.65|19.98|18.38|0
1699572300000|2023-11-09 23:25:00|20.04|18.44|20.17|18.57|20.19|18.59|20.04|18.44|0
1699572600000|2023-11-09 23:30:00|20.19|18.59|20.25|18.65|20.27|18.67|20.17|18.57|0
1699572900000|2023-11-09 23:35:00|20.27|18.67|20.19|18.59|20.27|18.67|20.14|18.54|0
1699573200000|2023-11-09 23:40:00|20.17|18.57|20.22|18.62|20.22|18.62|20.17|18.57|0
1699573500000|2023-11-09 23:45:00|20.19|18.59|20.27|18.67|20.27|18.67|20.16|18.56|0
1699573800000|2023-11-09 23:50:00|20.3|18.7|20.27|18.67|20.3|18.7|20.22|18.62|0
1699574100000|2023-11-09 23:55:00|20.3|18.7|20.27|18.67|20.3|18.7|20.24|18.64|0
1699574400000|2023-11-10 00:00:00|20.24|18.64|20.08|18.48|20.3|18.7|20.06|18.46|0
1699574700000|2023-11-10 00:05:00|20.06|18.46|20.06|18.46|20.16|18.56|20|18.4|0
1699575000000|2023-11-10 00:10:00|20.03|18.43|19.95|18.35|20.14|18.54|19.95|18.35|0
1699575300000|2023-11-10 00:15:00|19.94|18.34|19.87|18.27|19.98|18.38|19.77|18.17|0
1699575600000|2023-11-10 00:20:00|19.9|18.3|19.86|18.26|19.9|18.3|19.82|18.22|0
1699575900000|2023-11-10 00:25:00|19.85|18.25|19.9|18.3|19.9|18.3|19.82|18.22|0
1699576200000|2023-11-10 00:30:00|19.88|18.28|19.79|18.19|19.92|18.32|19.79|18.19|0
1699576500000|2023-11-10 00:35:00|19.8|18.2|19.87|18.27|19.87|18.27|19.69|18.09|0
1699576800000|2023-11-10 00:40:00|19.84|18.24|19.97|18.37|19.97|18.37|19.84|18.24|0
1699577100000|2023-11-10 00:45:00|19.96|18.36|19.97|18.37|20|18.4|19.95|18.35|0
1699577400000|2023-11-10 00:50:00|20|18.4|20.18|18.58|20.21|18.61|19.97|18.37|0
1699577700000|2023-11-10 00:55:00|20.21|18.61|20.29|18.69|20.29|18.69|20.21|18.61|0
1699578000000|2023-11-10 01:00:00|20.26|18.66|20.29|18.69|20.29|18.69|20.24|18.64|0
1699578300000|2023-11-10 01:05:00|20.28|18.68|20.32|18.72|20.37|18.77|20.26|18.66|0
1699578600000|2023-11-10 01:10:00|20.33|18.73|20.39|18.79|20.48|18.88|20.31|18.71|0
1699578900000|2023-11-10 01:15:00|20.41|18.81|20.45|18.85|20.47|18.87|20.39|18.79|0
1699579200000|2023-11-10 01:20:00|20.43|18.83|20.45|18.85|20.58|18.98|20.39|18.79|0
1699579500000|2023-11-10 01:25:00|20.47|18.87|20.47|18.87|20.55|18.95|20.42|18.82|0
1699579800000|2023-11-10 01:30:00|20.43|18.86|20.43|18.86|20.49|18.91|20.35|18.78|0
1699580100000|2023-11-10 01:35:00|20.4|18.83|20.43|18.86|20.49|18.91|20.38|18.81|0
1699580400000|2023-11-10 01:40:00|20.4|18.83|20.37|18.81|20.4|18.83|20.32|18.76|0
1699580700000|2023-11-10 01:45:00|20.35|18.78|20.51|18.94|20.51|18.94|20.32|18.76|0
1699581000000|2023-11-10 01:50:00|20.49|18.91|20.57|18.99|20.68|19.09|20.49|18.91|0
1699581300000|2023-11-10 01:55:00|20.54|18.96|20.54|18.96|20.62|19.04|20.51|18.94|0
1699581600000|2023-11-10 02:00:00|20.53|18.95|20.57|18.99|20.57|18.99|20.48|18.91|0
1699581900000|2023-11-10 02:05:00|20.54|18.96|20.43|18.86|20.54|18.96|20.43|18.86|0
1699582200000|2023-11-10 02:10:00|20.4|18.83|20.62|19.04|20.65|19.06|20.37|18.8|0
1699582500000|2023-11-10 02:15:00|20.65|19.06|20.65|19.06|20.73|19.14|20.57|18.98|0
1699582800000|2023-11-10 02:20:00|20.62|19.04|21.06|19.44|21.06|19.44|20.48|18.91|0
1699583100000|2023-11-10 02:25:00|21.05|19.43|21.22|19.59|21.22|19.59|21.02|19.41|0
1699583400000|2023-11-10 02:30:00|21.19|19.56|21.11|19.48|21.25|19.62|21.05|19.43|0
1699583700000|2023-11-10 02:35:00|21.08|19.46|20.94|19.33|21.11|19.48|20.94|19.33|0
1699584000000|2023-11-10 02:40:00|20.96|19.35|20.94|19.32|21.02|19.4|20.94|19.32|0
1699584300000|2023-11-10 02:45:00|20.96|19.35|21.08|19.46|21.08|19.46|20.94|19.32|0
1699584600000|2023-11-10 02:50:00|21.06|19.44|21.02|19.4|21.08|19.46|21.02|19.4|0
1699584900000|2023-11-10 02:55:00|21.05|19.43|21.08|19.45|21.1|19.48|21.03|19.41|0
1699585200000|2023-11-10 03:00:00|21.1|19.48|21.1|19.48|21.13|19.51|21.07|19.45|0
1699585500000|2023-11-10 03:05:00|21.13|19.51|21.19|19.56|21.25|19.61|21.1|19.48|0
1699585800000|2023-11-10 03:10:00|21.22|19.58|21.04|19.43|21.22|19.58|21.04|19.43|0
1699586100000|2023-11-10 03:15:00|21.07|19.45|21.07|19.45|21.16|19.53|21.04|19.43|0
1699586400000|2023-11-10 03:20:00|21.09|19.46|21.1|19.48|21.16|19.53|21.07|19.45|0
1699586700000|2023-11-10 03:25:00|21.07|19.45|21.1|19.48|21.1|19.48|21.07|19.45|0
1699587000000|2023-11-10 03:30:00|21.07|19.45|21.13|19.5|21.16|19.53|21.07|19.45|0
1699587300000|2023-11-10 03:35:00|21.16|19.53|21.13|19.5|21.18|19.56|21.13|19.5|0
1699587600000|2023-11-10 03:40:00|21.1|19.48|21.1|19.48|21.16|19.53|21.07|19.45|0
1699587900000|2023-11-10 03:45:00|21.13|19.5|21.04|19.42|21.13|19.5|21.04|19.42|0
1699588200000|2023-11-10 03:50:00|21.07|19.45|21.04|19.42|21.07|19.45|21.01|19.4|0
1699588500000|2023-11-10 03:55:00|21.07|19.45|21.12|19.5|21.15|19.53|21.01|19.4|0
1699588800000|2023-11-10 04:00:00|21.1|19.47|21.21|19.58|21.21|19.58|21.1|19.47|0
1699589100000|2023-11-10 04:05:00|21.18|19.55|21.18|19.55|21.21|19.58|21.15|19.53|0
1699589400000|2023-11-10 04:10:00|21.19|19.56|21.21|19.58|21.21|19.58|21.18|19.55|0
1699589700000|2023-11-10 04:15:00|21.18|19.55|21.21|19.58|21.21|19.58|21.16|19.54|0
1699590000000|2023-11-10 04:20:00|21.24|19.6|21.32|19.68|21.35|19.71|21.24|19.6|0
1699590300000|2023-11-10 04:25:00|21.34|19.69|21.32|19.68|21.34|19.69|21.31|19.67|0
1699590600000|2023-11-10 04:30:00|21.35|19.71|21.41|19.76|21.46|19.81|21.35|19.71|0
1699590900000|2023-11-10 04:35:00|21.44|19.79|21.35|19.71|21.44|19.79|21.32|19.68|0
1699591200000|2023-11-10 04:40:00|21.32|19.68|21.35|19.71|21.35|19.71|21.32|19.68|0
1699591500000|2023-11-10 04:45:00|21.36|19.72|21.38|19.73|21.38|19.73|21.36|19.72|0
1699591800000|2023-11-10 04:50:00|21.35|19.71|21.35|19.7|21.38|19.73|21.32|19.68|0
1699592100000|2023-11-10 04:55:00|21.36|19.72|21.38|19.73|21.38|19.73|21.35|19.7|0
1699592400000|2023-11-10 05:00:00|21.4|19.76|21.37|19.73|21.4|19.76|21.35|19.7|0
1699592700000|2023-11-10 05:05:00|21.36|19.72|21.32|19.68|21.4|19.76|21.29|19.65|0
1699593000000|2023-11-10 05:10:00|21.35|19.7|21.26|19.62|21.35|19.7|21.23|19.6|0
1699593300000|2023-11-10 05:15:00|21.23|19.6|21.2|19.57|21.23|19.6|21.14|19.52|0
1699593600000|2023-11-10 05:20:00|21.23|19.6|21.26|19.62|21.26|19.62|21.2|19.57|0
1699593900000|2023-11-10 05:25:00|21.23|19.6|21.29|19.65|21.29|19.65|21.23|19.6|0
1699594200000|2023-11-10 05:30:00|21.31|19.67|21.31|19.67|21.43|19.78|21.31|19.67|0
1699594500000|2023-11-10 05:35:00|21.34|19.7|21.18|19.55|21.34|19.7|21.14|19.52|0
1699594800000|2023-11-10 05:40:00|21.2|19.57|21.31|19.67|21.31|19.67|21.2|19.57|0
1699595100000|2023-11-10 05:45:00|21.33|19.69|21.4|19.75|21.4|19.75|21.31|19.67|0
1699595400000|2023-11-10 05:50:00|21.37|19.73|21.37|19.72|21.54|19.88|21.37|19.72|0
1699595700000|2023-11-10 05:55:00|21.35|19.71|21.4|19.75|21.43|19.78|21.35|19.71|0
1699596000000|2023-11-10 06:00:00|21.37|19.72|21.48|19.83|21.48|19.83|21.34|19.7|0
1699596300000|2023-11-10 06:05:00|21.47|19.82|21.37|19.72|21.48|19.83|21.37|19.72|0
1699596600000|2023-11-10 06:10:00|21.34|19.7|21.39|19.75|21.42|19.78|21.34|19.7|0
1699596900000|2023-11-10 06:15:00|21.37|19.72|21.34|19.7|21.37|19.72|21.22|19.59|0
1699597200000|2023-11-10 06:20:00|21.31|19.67|21.34|19.69|21.37|19.72|21.31|19.67|0
1699597500000|2023-11-10 06:25:00|21.36|19.72|21.42|19.77|21.42|19.77|21.36|19.72|0
1699597800000|2023-11-10 06:30:00|21.45|19.8|21.39|19.75|21.45|19.8|21.38|19.73|0
1699598100000|2023-11-10 06:35:00|21.42|19.77|21.48|19.83|21.54|19.88|21.42|19.77|0
1699598400000|2023-11-10 06:40:00|21.51|19.85|21.51|19.85|21.51|19.85|21.45|19.8|0
1699598700000|2023-11-10 06:45:00|21.54|19.88|21.53|19.88|21.54|19.88|21.51|19.85|0
1699599000000|2023-11-10 06:50:00|21.51|19.85|21.59|19.93|21.59|19.93|21.45|19.8|0
1699599300000|2023-11-10 06:55:00|21.56|19.9|21.48|19.82|21.56|19.9|21.42|19.77|0
1699599600000|2023-11-10 07:00:00|21.45|19.8|21.46|19.81|21.56|19.9|21.42|19.77|0
1699599900000|2023-11-10 07:05:00|21.45|19.8|21.52|19.86|21.62|19.96|21.42|19.77|0
1699600200000|2023-11-10 07:10:00|21.53|19.88|21.68|20.01|21.71|20.04|21.5|19.85|0
1699600500000|2023-11-10 07:15:00|21.71|20.04|21.65|19.98|21.71|20.04|21.53|19.88|0
1699600800000|2023-11-10 07:20:00|21.68|20.01|21.73|20.06|21.82|20.14|21.65|19.98|0
1699601100000|2023-11-10 07:25:00|21.76|20.09|21.82|20.14|21.82|20.14|21.7|20.03|0
1699601400000|2023-11-10 07:30:00|21.79|20.12|21.76|20.09|21.82|20.14|21.62|19.95|0
1699601700000|2023-11-10 07:35:00|21.79|20.11|21.94|20.25|21.97|20.28|21.75|20.07|0
1699602000000|2023-11-10 07:40:00|21.92|20.24|22.02|20.33|22.11|20.41|21.91|20.22|0
1699602300000|2023-11-10 07:45:00|22.05|20.36|22.02|20.33|22.14|20.44|22.01|20.32|0
1699602600000|2023-11-10 07:50:00|21.99|20.3|21.99|20.3|21.99|20.3|21.94|20.25|0
1699602900000|2023-11-10 07:55:00|21.98|20.29|21.99|20.3|22.08|20.38|21.93|20.25|0
1699603200000|2023-11-10 08:00:00|22.05|20.36|22.11|20.41|22.17|20.46|22.02|20.33|0
1699603500000|2023-11-10 08:05:00|22.09|20.4|22.11|20.41|22.23|20.52|21.95|20.26|0
1699603800000|2023-11-10 08:10:00|22.14|20.44|21.65|19.98|22.29|20.58|21.03|19.41|0
1699604100000|2023-11-10 08:15:00|21.62|19.95|21.82|20.14|21.82|20.14|21.56|19.9|0
1699604400000|2023-11-10 08:20:00|21.81|20.13|21.56|19.9|21.82|20.14|21.56|19.9|0
1699604700000|2023-11-10 08:25:00|21.53|19.87|21.64|19.98|21.7|20.03|21.53|19.87|0
1699605000000|2023-11-10 08:30:00|21.61|19.95|21.73|20.06|21.73|20.06|21.53|19.87|0
1699605300000|2023-11-10 08:35:00|21.76|20.09|21.56|19.9|21.79|20.11|21.56|19.9|0
1699605600000|2023-11-10 08:40:00|21.58|19.92|21.58|19.92|21.58|19.92|21.51|19.86|0
1699605900000|2023-11-10 08:45:00|21.55|19.9|21.41|19.76|21.55|19.9|21.27|19.63|0
1699606200000|2023-11-10 08:50:00|21.39|19.75|21.21|19.58|21.44|19.79|21.18|19.55|0
1699606500000|2023-11-10 08:55:00|21.18|19.55|21.18|19.55|21.21|19.58|20.98|19.36|0
1699606800000|2023-11-10 09:00:00|21.21|19.58|21.01|19.39|21.21|19.58|20.95|19.34|0
1699607100000|2023-11-10 09:05:00|20.98|19.36|21.03|19.42|21.12|19.5|20.92|19.31|0
1699607400000|2023-11-10 09:10:00|21.02|19.4|20.55|18.97|21.02|19.4|20.5|18.92|0
1699607700000|2023-11-10 09:15:00|20.53|18.95|20.44|18.87|20.55|18.97|20.3|18.74|0
1699608000000|2023-11-10 09:20:00|20.45|18.88|20.33|18.77|20.52|18.95|20.33|18.77|0
1699608300000|2023-11-10 09:25:00|20.34|18.78|20.38|18.82|20.55|18.97|20.3|18.74|0
1699608600000|2023-11-10 09:30:00|20.33|18.76|20.44|18.87|20.47|18.89|20.25|18.69|0
1699608900000|2023-11-10 09:35:00|20.41|18.84|20.52|18.94|20.54|18.96|20.15|18.6|0
1699609200000|2023-11-10 09:40:00|20.49|18.91|20.74|19.14|20.74|19.14|20.46|18.89|0
1699609500000|2023-11-10 09:45:00|20.71|19.12|20.94|19.33|20.99|19.38|20.71|19.12|0
1699609800000|2023-11-10 09:50:00|20.96|19.35|21.11|19.48|21.16|19.53|20.94|19.33|0
1699610100000|2023-11-10 09:55:00|21.13|19.51|21.18|19.55|21.22|19.59|21.05|19.43|0
1699610400000|2023-11-10 10:00:00|21.19|19.56|20.81|19.21|21.22|19.59|20.81|19.21|0
1699610700000|2023-11-10 10:05:00|20.79|19.19|20.6|19.01|20.82|19.22|20.51|18.93|0
1699611000000|2023-11-10 10:10:00|20.61|19.02|20.82|19.22|20.88|19.27|20.48|18.91|0
1699611300000|2023-11-10 10:15:00|20.85|19.24|20.71|19.11|20.85|19.24|20.66|19.07|0
1699611600000|2023-11-10 10:20:00|20.68|19.09|20.5|18.92|20.71|19.11|20.48|18.91|0
1699611900000|2023-11-10 10:25:00|20.51|18.93|20.56|18.98|20.58|19|20.43|18.85|0
1699612200000|2023-11-10 10:30:00|20.59|19.01|20.43|18.85|20.59|19.01|20.29|18.73|0
1699612500000|2023-11-10 10:35:00|20.4|18.83|20.62|19.03|20.65|19.06|20.4|18.83|0
1699612800000|2023-11-10 10:40:00|20.56|18.98|20.56|18.98|20.65|19.06|20.45|18.88|0
1699613100000|2023-11-10 10:45:00|20.54|18.96|20.67|19.08|20.73|19.14|20.48|18.9|0
1699613400000|2023-11-10 10:50:00|20.69|19.1|20.53|18.95|20.73|19.14|20.53|18.95|0
1699613700000|2023-11-10 10:55:00|20.55|18.97|20.67|19.08|20.76|19.16|20.53|18.95|0
1699614000000|2023-11-10 11:00:00|20.62|19.03|20.59|19|20.7|19.11|20.42|18.85|0
1699614300000|2023-11-10 11:05:00|20.62|19.03|20.53|18.95|20.7|19.11|20.53|18.95|0
1699614600000|2023-11-10 11:10:00|20.5|18.93|20.31|18.75|20.53|18.95|20.31|18.75|0
1699614900000|2023-11-10 11:15:00|20.34|18.77|20.5|18.93|20.56|18.98|20.31|18.75|0
1699615200000|2023-11-10 11:20:00|20.48|18.9|20.53|18.95|20.56|18.98|20.39|18.82|0
1699615500000|2023-11-10 11:25:00|20.5|18.93|20.42|18.85|20.59|19|20.39|18.82|0
1699615800000|2023-11-10 11:30:00|20.45|18.87|20.11|18.57|20.45|18.87|20.11|18.57|0
1699616100000|2023-11-10 11:35:00|20.09|18.54|20.2|18.64|20.22|18.67|20|18.47|0
1699616400000|2023-11-10 11:40:00|20.17|18.62|20.15|18.6|20.28|18.72|20.11|18.57|0
1699616700000|2023-11-10 11:45:00|20.17|18.62|20.19|18.64|20.2|18.64|20.09|18.54|0
1699617000000|2023-11-10 11:50:00|20.17|18.62|20.36|18.79|20.36|18.79|20.17|18.62|0
1699617300000|2023-11-10 11:55:00|20.33|18.77|20.62|19.04|20.64|19.05|20.33|18.77|0
1699617600000|2023-11-10 12:00:00|20.61|19.02|20.47|18.9|20.61|19.02|20.41|18.84|0
1699617900000|2023-11-10 12:05:00|20.44|18.87|20.67|19.08|20.69|19.1|20.44|18.87|0
1699618200000|2023-11-10 12:10:00|20.64|19.05|21|19.39|21.05|19.43|20.62|19.04|0
1699618500000|2023-11-10 12:15:00|21.03|19.41|21.12|19.49|21.17|19.55|20.97|19.36|0
1699618800000|2023-11-10 12:20:00|21.06|19.44|21.03|19.41|21.06|19.44|20.95|19.33|0
1699619100000|2023-11-10 12:25:00|21|19.39|21.32|19.68|21.34|19.7|21|19.39|0
1699619400000|2023-11-10 12:30:00|21.29|19.65|21.52|19.86|21.6|19.94|21.29|19.65|0
1699619700000|2023-11-10 12:35:00|21.49|19.84|21.72|20.05|21.75|20.08|21.46|19.81|0
1699620000000|2023-11-10 12:40:00|21.69|20.02|21.32|19.68|22.02|20.33|21.32|19.68|0
1699620300000|2023-11-10 12:45:00|21.3|19.66|21.21|19.58|21.3|19.66|21.18|19.55|0
1699620600000|2023-11-10 12:50:00|21.22|19.59|21.09|19.47|21.3|19.66|21.05|19.43|0
1699620900000|2023-11-10 12:55:00|21.06|19.44|21.27|19.63|21.38|19.74|21.06|19.44|0
1699621200000|2023-11-10 13:00:00|21.29|19.66|21.09|19.47|21.38|19.74|20.95|19.34|0
1699621500000|2023-11-10 13:05:00|21.11|19.48|21.58|19.92|21.58|19.92|21.03|19.42|0
1699621800000|2023-11-10 13:10:00|21.61|19.95|21.55|19.9|21.61|19.95|21.41|19.76|0
1699622100000|2023-11-10 13:15:00|21.52|19.87|21.57|19.91|21.76|20.08|21.49|19.84|0
1699622400000|2023-11-10 13:20:00|21.55|19.89|21.38|19.73|21.65|19.99|21.38|19.73|0
1699622700000|2023-11-10 13:25:00|21.41|19.76|21.58|19.92|21.73|20.06|21.41|19.76|0
1699623000000|2023-11-10 13:30:00|21.55|19.89|21.46|19.81|21.55|19.89|21.29|19.65|0
1699623300000|2023-11-10 13:35:00|21.49|19.84|21.9|20.22|21.9|20.22|21.49|19.84|0
1699623600000|2023-11-10 13:40:00|21.87|20.19|22.02|20.33|22.02|20.33|21.7|20.03|0
1699623900000|2023-11-10 13:45:00|21.99|20.3|22.11|20.41|22.14|20.44|21.93|20.24|0
1699624200000|2023-11-10 13:50:00|22.14|20.44|22.59|20.86|22.65|20.91|22.14|20.44|0
1699624500000|2023-11-10 13:55:00|22.62|20.88|22.15|20.44|22.68|20.94|22.12|20.42|0
1699624800000|2023-11-10 14:00:00|22.18|20.47|21.91|20.22|22.18|20.47|21.91|20.22|0
1699625100000|2023-11-10 14:05:00|21.97|20.28|21.88|20.2|22|20.31|21.88|20.2|0
1699625400000|2023-11-10 14:10:00|21.85|20.17|22.09|20.39|22.15|20.44|21.79|20.11|0
1699625700000|2023-11-10 14:15:00|22.12|20.41|21.97|20.28|22.12|20.41|21.94|20.25|0
1699626000000|2023-11-10 14:20:00|21.94|20.25|22.03|20.33|22.09|20.39|21.91|20.22|0
1699626300000|2023-11-10 14:25:00|21.97|20.28|22.44|20.72|22.59|20.86|21.97|20.28|0
1699626600000|2023-11-10 14:30:00|22.41|20.69|21.64|19.98|22.41|20.69|21.55|19.9|0
1699626900000|2023-11-10 14:35:00|21.61|19.95|22.25|20.54|22.31|20.59|21|19.38|0
1699627200000|2023-11-10 14:40:00|22.28|20.57|23|21.23|23.03|21.26|22.25|20.54|0
1699627500000|2023-11-10 14:45:00|23.06|21.29|22.1|20.4|23.12|21.34|22.04|20.35|0
1699627800000|2023-11-10 14:50:00|22.13|20.43|22.1|20.4|22.22|20.51|21.84|20.16|0
1699628100000|2023-11-10 14:55:00|22.07|20.38|21.88|20.2|22.16|20.46|21.67|20.01|0
1699628400000|2023-11-10 15:00:00|21.91|20.22|21.16|19.54|21.91|20.22|21.05|19.43|0
1699628700000|2023-11-10 15:05:00|21.22|19.59|21.13|19.51|21.66|19.99|21.08|19.46|0
1699629000000|2023-11-10 15:10:00|21.08|19.46|21.28|19.64|21.69|20.02|21.02|19.4|0
1699629300000|2023-11-10 15:15:00|21.23|19.6|21.6|19.94|21.6|19.94|20.93|19.32|0
1699629600000|2023-11-10 15:20:00|21.54|19.88|21.28|19.64|21.74|20.07|21.28|19.64|0
1699629900000|2023-11-10 15:25:00|21.25|19.61|20.76|19.16|21.28|19.64|20.53|18.95|0
1699630200000|2023-11-10 15:30:00|20.73|19.14|20.42|18.85|21.02|19.4|20.42|18.85|0
1699630500000|2023-11-10 15:35:00|20.45|18.88|20.5|18.93|20.93|19.32|20.39|18.82|0
1699630800000|2023-11-10 15:40:00|20.48|18.9|21.37|19.73|21.4|19.75|20.18|18.63|0
1699631100000|2023-11-10 15:45:00|21.4|19.75|21.81|20.13|22.16|20.46|21.23|19.59|0
1699631400000|2023-11-10 15:50:00|21.84|20.16|21.83|20.15|22.1|20.4|21.69|20.02|0
1699631700000|2023-11-10 15:55:00|21.86|20.18|22.16|20.45|22.16|20.45|21.8|20.13|0
1699632000000|2023-11-10 16:00:00|22.13|20.43|22.97|21.21|22.97|21.21|22.13|20.43|0
1699632300000|2023-11-10 16:05:00|23|21.23|21.63|19.97|23.85|22.02|21.57|19.91|0
1699632600000|2023-11-10 16:10:00|21.69|20.02|21.99|20.3|22.02|20.32|21.51|19.86|0
1699632900000|2023-11-10 16:15:00|21.96|20.27|21.91|20.23|22.17|20.46|21.81|20.13|0
1699633200000|2023-11-10 16:20:00|21.96|20.27|21.93|20.24|22.08|20.38|21.84|20.16|0
1699633500000|2023-11-10 16:25:00|21.9|20.21|22.33|20.62|22.33|20.62|21.66|19.99|0
1699633800000|2023-11-10 16:30:00|22.36|20.64|22.02|20.32|22.42|20.7|22|20.31|0
1699634100000|2023-11-10 16:35:00|22.03|20.34|22.06|20.36|22.21|20.5|21.76|20.09|0
1699634400000|2023-11-10 16:40:00|22.12|20.42|22.48|20.75|22.48|20.75|22.06|20.36|0
1699634700000|2023-11-10 16:45:00|22.45|20.73|22.09|20.39|22.48|20.75|22.09|20.39|0
1699635000000|2023-11-10 16:50:00|22.12|20.42|22.42|20.7|22.48|20.75|22.09|20.39|0
1699635300000|2023-11-10 16:55:00|22.45|20.72|22.51|20.78|22.54|20.81|22.27|20.56|0
1699635600000|2023-11-10 17:00:00|22.54|20.81|22.97|21.2|23.1|21.32|22.45|20.72|0
1699635900000|2023-11-10 17:05:00|22.94|21.18|23.11|21.33|23.19|21.41|22.83|21.07|0
1699636200000|2023-11-10 17:10:00|23.08|21.3|22.92|21.16|23.2|21.42|22.86|21.1|0
1699636500000|2023-11-10 17:15:00|22.89|21.13|23.01|21.24|23.08|21.3|22.89|21.13|0
1699636800000|2023-11-10 17:20:00|23.04|21.27|23.04|21.27|23.14|21.36|22.92|21.16|0
1699637100000|2023-11-10 17:25:00|23.08|21.3|23.01|21.24|23.14|21.36|22.98|21.21|0
1699637400000|2023-11-10 17:30:00|23.07|21.3|24.12|22.26|24.15|22.29|23.04|21.27|0
1699637700000|2023-11-10 17:35:00|24.15|22.29|24.77|22.87|24.77|22.87|24.12|22.26|0
1699638000000|2023-11-10 17:40:00|24.8|22.9|24.8|22.9|25|23.08|24.51|22.62|0
1699638300000|2023-11-10 17:45:00|24.84|22.93|24.64|22.74|24.84|22.93|24.54|22.65|0
1699638600000|2023-11-10 17:50:00|24.67|22.77|25.33|23.38|25.33|23.38|24.54|22.65|0
1699638900000|2023-11-10 17:55:00|25.37|23.42|25.07|23.14|25.37|23.42|24.9|22.99|0
1699639200000|2023-11-10 18:00:00|25.03|23.11|24.8|22.89|25.15|23.22|24.57|22.68|0
1699639500000|2023-11-10 18:05:00|24.77|22.86|24.87|22.96|25.2|23.26|24.5|22.62|0
1699639800000|2023-11-10 18:10:00|24.91|22.99|24.77|22.87|25|23.08|24.58|22.69|0
1699640100000|2023-11-10 18:15:00|24.74|22.84|24.82|22.91|24.82|22.91|24.46|22.58|0
1699640400000|2023-11-10 18:20:00|24.85|22.94|25.35|23.4|25.38|23.43|24.85|22.94|0
1699640700000|2023-11-10 18:25:00|25.38|23.43|25.45|23.49|25.79|23.8|25.32|23.37|0
1699641000000|2023-11-10 18:30:00|25.48|23.52|25.89|23.9|25.92|23.93|25.48|23.52|0
1699641300000|2023-11-10 18:35:00|25.85|23.86|25.8|23.82|26.2|24.18|25.6|23.63|0
1699641600000|2023-11-10 18:40:00|25.84|23.85|26.14|24.13|26.21|24.2|25.84|23.85|0
1699641900000|2023-11-10 18:45:00|26.16|24.15|26.18|24.16|26.32|24.29|26.04|24.04|0
1699642200000|2023-11-10 18:50:00|26.14|24.13|25.87|23.88|26.18|24.16|25.8|23.82|0
1699642500000|2023-11-10 18:55:00|25.84|23.85|25.97|23.97|26.07|24.07|25.77|23.79|0
1699642800000|2023-11-10 19:00:00|26.01|24|25.94|23.94|26.07|24.07|25.87|23.88|0
1699643100000|2023-11-10 19:05:00|25.97|23.97|26.11|24.1|26.14|24.13|25.87|23.88|0
1699643400000|2023-11-10 19:10:00|26.14|24.13|26.38|24.35|26.52|24.48|26.07|24.07|0
1699643700000|2023-11-10 19:15:00|26.4|24.37|26.35|24.32|26.48|24.45|26.21|24.19|0
1699644000000|2023-11-10 19:20:00|26.31|24.29|26.31|24.29|26.52|24.48|26.21|24.19|0
1699644300000|2023-11-10 19:25:00|26.28|24.25|26.38|24.35|26.41|24.38|26.07|24.06|0
1699644600000|2023-11-10 19:30:00|26.4|24.37|26.19|24.18|26.5|24.46|26.12|24.11|0
1699644900000|2023-11-10 19:35:00|26.22|24.21|26.36|24.33|26.4|24.37|26.05|24.05|0
1699645200000|2023-11-10 19:40:00|26.4|24.37|26.36|24.33|26.5|24.46|26.33|24.3|0
1699645500000|2023-11-10 19:45:00|26.34|24.32|26.39|24.36|26.53|24.49|26.29|24.27|0
1699645800000|2023-11-10 19:50:00|26.43|24.4|26.39|24.36|26.64|24.59|26.19|24.17|0
1699646100000|2023-11-10 19:55:00|26.36|24.33|25.86|23.87|26.38|24.35|25.79|23.81|0
1699646400000|2023-11-10 20:00:00|25.84|23.86|25.96|23.97|26.12|24.11|25.83|23.84|0
1699646700000|2023-11-10 20:05:00|25.93|23.94|26.13|24.12|26.13|24.12|25.9|23.9|0
1699647000000|2023-11-10 20:10:00|26.1|24.09|26.07|24.06|26.17|24.16|25.96|23.97|0
1699647300000|2023-11-10 20:15:00|26.03|24.03|26.41|24.38|26.41|24.38|25.79|23.81|0
1699647600000|2023-11-10 20:20:00|26.55|24.51|26.51|24.47|26.55|24.51|26.27|24.25|0
1699647900000|2023-11-10 20:25:00|26.48|24.44|26.9|24.83|26.9|24.83|26.41|24.38|0
1699648200000|2023-11-10 20:30:00|26.86|24.8|26.76|24.7|26.93|24.86|26.65|24.6|0
1699648500000|2023-11-10 20:35:00|26.79|24.73|26.88|24.81|27.23|25.14|26.72|24.67|0
1699648800000|2023-11-10 20:40:00|26.84|24.78|27.23|25.14|27.27|25.17|26.74|24.68|0
1699649100000|2023-11-10 20:45:00|27.16|25.07|27.3|25.2|27.62|25.5|27.05|24.97|0
1699649400000|2023-11-10 20:50:00|27.37|25.27|27.26|25.17|27.69|25.56|27.26|25.17|0
1699649700000|2023-11-10 20:55:00|27.33|25.23|27.37|25.26|27.37|25.26|27.09|25|0
1699650000000|2023-11-10 21:00:00|27.62|25.5|27.42|25.31|27.91|25.76|27.37|25.26|0
1699650300000|2023-11-10 21:05:00|27.48|25.36|27.4|25.3|27.58|25.46|27.37|25.26|0
1699650600000|2023-11-10 21:10:00|27.37|25.26|27.44|25.33|27.55|25.43|27.3|25.2|0
1699838400000|2023-11-13 01:20:00|25.78|23.8|25.61|23.64|25.78|23.8|25.61|23.64|0
1699838700000|2023-11-13 01:25:00|25.58|23.61|25.82|23.83|25.82|23.83|25.58|23.61|0
1699839300000|2023-11-13 01:35:00|25.68|23.7|25.71|23.74|25.71|23.74|25.65|23.67|0
1699839600000|2023-11-13 01:40:00|25.68|23.7|25.78|23.8|25.78|23.8|25.68|23.7|0
1699839900000|2023-11-13 01:45:00|25.81|23.83|25.85|23.86|25.85|23.86|25.75|23.77|0
1699840200000|2023-11-13 01:50:00|25.81|23.83|25.75|23.76|25.85|23.86|25.75|23.76|0
1699840500000|2023-11-13 01:55:00|25.76|23.78|25.81|23.83|25.81|23.83|25.74|23.76|0
1699840800000|2023-11-13 02:00:00|25.78|23.8|25.78|23.79|25.85|23.86|25.78|23.79|0
1699841100000|2023-11-13 02:05:00|25.74|23.76|25.81|23.83|25.81|23.83|25.74|23.76|0
1699841400000|2023-11-13 02:10:00|25.84|23.86|25.88|23.89|25.91|23.92|25.81|23.83|0
1699841700000|2023-11-13 02:15:00|25.91|23.92|25.89|23.9|25.95|23.95|25.81|23.82|0
1699842000000|2023-11-13 02:20:00|25.91|23.92|25.91|23.92|25.95|23.95|25.88|23.89|0
1699842300000|2023-11-13 02:25:00|25.88|23.89|25.74|23.76|25.88|23.89|25.74|23.76|0
1699842600000|2023-11-13 02:30:00|25.77|23.79|25.84|23.85|25.88|23.89|25.77|23.79|0
1699842900000|2023-11-13 02:35:00|25.81|23.82|25.5|23.54|25.84|23.85|25.44|23.48|0
1699843200000|2023-11-13 02:40:00|25.54|23.57|25.5|23.54|25.57|23.6|25.47|23.51|0
1699843500000|2023-11-13 02:45:00|25.47|23.51|25.27|23.32|25.5|23.54|25.23|23.29|0
1699843800000|2023-11-13 02:50:00|25.3|23.35|25.2|23.26|25.37|23.42|25.17|23.23|0
1699844100000|2023-11-13 02:55:00|25.17|23.23|25.2|23.26|25.23|23.29|25.17|23.23|0
1699844400000|2023-11-13 03:00:00|25.17|23.23|24.97|23.05|25.17|23.23|24.97|23.05|0
1699844700000|2023-11-13 03:05:00|24.93|23.02|24.7|22.8|24.97|23.05|24.7|22.8|0
1699845000000|2023-11-13 03:10:00|24.74|22.83|24.83|22.92|24.87|22.95|24.7|22.8|0
1699845300000|2023-11-13 03:15:00|24.87|22.95|24.83|22.92|24.9|22.98|24.8|22.89|0
1699845600000|2023-11-13 03:20:00|24.87|22.95|24.9|22.98|24.9|22.98|24.87|22.95|0
1699845900000|2023-11-13 03:25:00|24.93|23.01|24.93|23.01|25|23.07|24.9|22.98|0
1699846200000|2023-11-13 03:30:00|24.9|22.98|24.9|22.98|24.9|22.98|24.77|22.86|0
1699846500000|2023-11-13 03:35:00|24.88|22.97|24.83|22.92|24.9|22.98|24.83|22.92|0
1699846800000|2023-11-13 03:40:00|24.86|22.95|24.86|22.95|24.9|22.98|24.8|22.89|0
1699847100000|2023-11-13 03:45:00|24.9|22.98|24.93|23.01|24.96|23.04|24.83|22.92|0
1699847400000|2023-11-13 03:50:00|24.96|23.04|24.96|23.04|24.96|23.04|24.93|23.01|0
1699847700000|2023-11-13 03:55:00|24.94|23.02|24.93|23.01|24.99|23.07|24.93|23.01|0
1699848000000|2023-11-13 04:00:00|24.89|22.98|24.86|22.95|24.89|22.98|24.76|22.86|0
1699848300000|2023-11-13 04:05:00|24.83|22.92|24.89|22.98|24.93|23.01|24.83|22.92|0
1699848600000|2023-11-13 04:10:00|24.86|22.95|24.86|22.95|24.89|22.98|24.83|22.92|0
1699848900000|2023-11-13 04:15:00|24.79|22.89|24.89|22.98|24.92|23.01|24.79|22.89|0
1699849200000|2023-11-13 04:20:00|24.86|22.95|24.82|22.91|24.86|22.95|24.82|22.91|0
1699849500000|2023-11-13 04:25:00|24.86|22.94|24.82|22.91|24.86|22.94|24.82|22.91|0
1699849800000|2023-11-13 04:30:00|24.86|22.94|24.86|22.94|24.92|23|24.82|22.91|0
1699850100000|2023-11-13 04:35:00|24.82|22.91|24.69|22.79|24.82|22.91|24.69|22.79|0
1699850400000|2023-11-13 04:40:00|24.72|22.82|24.85|22.94|24.85|22.94|24.71|22.81|0
1699850700000|2023-11-13 04:45:00|24.89|22.97|24.85|22.94|24.89|22.97|24.85|22.94|0
1699851000000|2023-11-13 04:50:00|24.82|22.91|24.72|22.82|24.85|22.94|24.72|22.82|0
1699851300000|2023-11-13 04:55:00|24.75|22.85|24.75|22.85|24.79|22.88|24.72|22.82|0
1699851600000|2023-11-13 05:00:00|24.79|22.88|24.72|22.82|24.79|22.88|24.72|22.82|0
1699851900000|2023-11-13 05:05:00|24.69|22.79|24.72|22.82|24.72|22.82|24.62|22.73|0
1699852200000|2023-11-13 05:10:00|24.69|22.79|24.88|22.97|24.88|22.97|24.69|22.79|0
1699852500000|2023-11-13 05:15:00|24.85|22.94|24.95|23.03|24.98|23.06|24.82|22.91|0
1699852800000|2023-11-13 05:20:00|24.98|23.06|25.15|23.21|25.25|23.3|24.95|23.03|0
1699853100000|2023-11-13 05:25:00|25.11|23.18|24.95|23.03|25.11|23.18|24.91|23|0
1699853400000|2023-11-13 05:30:00|24.98|23.06|24.98|23.06|25|23.07|24.91|23|0
1699853700000|2023-11-13 05:35:00|24.95|23.03|24.95|23.03|24.98|23.06|24.95|23.03|0
1699854000000|2023-11-13 05:40:00|24.91|23|24.88|22.97|24.95|23.03|24.85|22.94|0
1699854300000|2023-11-13 05:45:00|24.85|22.94|24.85|22.93|24.88|22.97|24.78|22.87|0
1699854600000|2023-11-13 05:50:00|24.86|22.95|24.91|22.99|24.91|22.99|24.85|22.93|0
1699854900000|2023-11-13 05:55:00|24.88|22.96|24.91|22.99|24.91|22.99|24.84|22.93|0
1699855200000|2023-11-13 06:00:00|24.88|22.96|24.88|22.96|24.98|23.05|24.84|22.93|0
1699855500000|2023-11-13 06:05:00|24.84|22.93|24.88|22.96|24.88|22.96|24.84|22.93|0
1699855800000|2023-11-13 06:10:00|24.91|22.99|24.94|23.02|24.97|23.05|24.84|22.93|0
1699856100000|2023-11-13 06:15:00|24.91|22.99|25.01|23.08|25.01|23.08|24.91|22.99|0
1699856400000|2023-11-13 06:20:00|25.07|23.14|25.24|23.3|25.31|23.36|25.07|23.14|0
1699856700000|2023-11-13 06:25:00|25.27|23.33|25.3|23.36|25.34|23.39|25.17|23.24|0
1699857000000|2023-11-13 06:30:00|25.27|23.33|25.27|23.33|25.37|23.42|25.24|23.3|0
1699857300000|2023-11-13 06:35:00|25.3|23.36|25.44|23.48|25.54|23.57|25.3|23.36|0
1699857600000|2023-11-13 06:40:00|25.4|23.45|25.4|23.45|25.44|23.48|25.3|23.36|0
1699857900000|2023-11-13 06:45:00|25.44|23.48|25.44|23.48|25.44|23.48|25.4|23.45|0
1699858200000|2023-11-13 06:50:00|25.47|23.51|25.33|23.39|25.5|23.54|25.3|23.36|0
1699858500000|2023-11-13 06:55:00|25.3|23.35|25.5|23.54|25.5|23.54|25.3|23.35|0
1699858800000|2023-11-13 07:00:00|25.47|23.51|25.53|23.57|25.57|23.6|25.3|23.35|0
1699859100000|2023-11-13 07:05:00|25.5|23.54|25.53|23.57|25.57|23.6|25.4|23.45|0
1699859400000|2023-11-13 07:10:00|25.5|23.54|25.53|23.57|25.57|23.6|25.43|23.48|0
1699859700000|2023-11-13 07:15:00|25.57|23.6|25.6|23.63|25.67|23.69|25.5|23.54|0
1699860000000|2023-11-13 07:20:00|25.63|23.66|25.43|23.47|25.63|23.66|25.43|23.47|0
1699860300000|2023-11-13 07:25:00|25.46|23.51|25.4|23.44|25.46|23.51|23.6|21.78|0
1699860600000|2023-11-13 07:30:00|25.36|23.41|25.26|23.32|25.4|23.44|25.19|23.26|0
1699860900000|2023-11-13 07:35:00|25.23|23.29|25.46|23.5|25.46|23.5|25.23|23.29|0
1699861200000|2023-11-13 07:40:00|25.49|23.53|25.46|23.5|25.49|23.53|25.33|23.38|0
1699861500000|2023-11-13 07:45:00|25.49|23.53|25.56|23.59|25.59|23.63|25.43|23.47|0
1699861800000|2023-11-13 07:50:00|25.53|23.56|25.49|23.53|25.56|23.59|25.39|23.44|0
1699862100000|2023-11-13 07:55:00|25.51|23.55|25.58|23.61|25.69|23.72|25.46|23.5|0
1699862400000|2023-11-13 08:00:00|25.63|23.66|25.39|23.44|25.66|23.69|25.32|23.38|0
1699862700000|2023-11-13 08:05:00|25.36|23.41|25.69|23.72|25.69|23.72|25.29|23.34|0
1699863000000|2023-11-13 08:10:00|25.73|23.75|25.32|23.37|25.73|23.75|25.32|23.37|0
1699863300000|2023-11-13 08:15:00|25.36|23.41|25.22|23.28|25.39|23.44|25.15|23.22|0
1699863600000|2023-11-13 08:20:00|25.25|23.31|25.49|23.53|25.52|23.56|25.22|23.28|0
1699863900000|2023-11-13 08:25:00|25.52|23.56|25.66|23.68|25.76|23.78|25.52|23.56|0
1699864200000|2023-11-13 08:30:00|25.62|23.65|25.76|23.78|25.79|23.81|25.62|23.65|0
1699864500000|2023-11-13 08:35:00|25.72|23.74|25.72|23.74|25.79|23.81|25.55|23.59|0
1699864800000|2023-11-13 08:40:00|25.71|23.73|25.82|23.84|25.86|23.87|25.71|23.73|0
1699865100000|2023-11-13 08:45:00|25.79|23.81|25.72|23.74|25.86|23.87|25.69|23.71|0
1699865400000|2023-11-13 08:50:00|25.69|23.71|25.96|23.96|25.99|23.99|25.69|23.71|0
1699865700000|2023-11-13 08:55:00|25.98|23.98|25.96|23.96|25.99|23.99|25.89|23.9|0
1699866000000|2023-11-13 09:00:00|25.99|23.99|25.99|23.99|26.06|24.06|25.79|23.8|0
1699866300000|2023-11-13 09:05:00|25.96|23.96|25.99|23.99|26.06|24.06|25.82|23.83|0
1699866600000|2023-11-13 09:10:00|25.97|23.98|26.06|24.05|26.2|24.18|25.96|23.96|0
1699866900000|2023-11-13 09:15:00|26.09|24.09|25.96|23.96|26.13|24.12|25.72|23.74|0
1699867200000|2023-11-13 09:20:00|25.92|23.93|26.06|24.06|26.1|24.09|25.82|23.84|0
1699867500000|2023-11-13 09:25:00|26.03|24.02|25.89|23.9|26.06|24.06|25.82|23.83|0
1699867800000|2023-11-13 09:30:00|25.92|23.93|25.79|23.8|25.96|23.96|25.79|23.8|0
1699868100000|2023-11-13 09:35:00|25.82|23.83|25.82|23.83|25.96|23.96|25.79|23.8|0
1699868400000|2023-11-13 09:40:00|25.85|23.86|25.92|23.93|25.96|23.96|25.82|23.83|0
1699868700000|2023-11-13 09:45:00|25.96|23.96|25.92|23.93|25.99|23.99|25.78|23.8|0
1699869000000|2023-11-13 09:50:00|25.9|23.91|25.99|23.99|26.09|24.08|25.89|23.89|0
1699869300000|2023-11-13 09:55:00|26.02|24.02|26|24|26.12|24.12|25.95|23.96|0
1699869600000|2023-11-13 10:00:00|25.95|23.96|25.82|23.83|25.95|23.96|25.78|23.8|0
1699869900000|2023-11-13 10:05:00|25.78|23.8|25.61|23.64|25.82|23.83|25.58|23.61|0
1699870200000|2023-11-13 10:10:00|25.63|23.66|25.68|23.7|25.75|23.77|25.58|23.61|0
1699870500000|2023-11-13 10:15:00|25.71|23.73|25.68|23.7|25.78|23.8|25.64|23.67|0
1699870800000|2023-11-13 10:20:00|25.64|23.67|25.75|23.76|25.78|23.8|25.64|23.67|0
1699871100000|2023-11-13 10:25:00|25.71|23.73|25.81|23.83|25.85|23.86|25.71|23.73|0
1699871400000|2023-11-13 10:30:00|25.78|23.8|26.09|24.08|26.12|24.11|25.78|23.8|0
1699871700000|2023-11-13 10:35:00|26.05|24.05|25.81|23.83|26.05|24.05|25.81|23.83|0
1699872000000|2023-11-13 10:40:00|25.85|23.86|26.12|24.11|26.12|24.11|25.81|23.83|0
1699872300000|2023-11-13 10:45:00|26.08|24.08|25.84|23.86|26.12|24.11|25.84|23.86|0
1699872600000|2023-11-13 10:50:00|25.88|23.89|26.12|24.11|26.12|24.11|25.88|23.89|0
1699872900000|2023-11-13 10:55:00|26.08|24.08|26.39|24.36|26.46|24.43|26.05|24.04|0
1699873200000|2023-11-13 11:00:00|26.43|24.39|26.25|24.23|26.46|24.43|26.19|24.17|0
1699873500000|2023-11-13 11:05:00|26.29|24.27|26.18|24.17|26.29|24.27|26.12|24.11|0
1699873800000|2023-11-13 11:10:00|26.15|24.14|26.15|24.14|26.22|24.2|26.05|24.04|0
1699874100000|2023-11-13 11:15:00|26.18|24.17|26.11|24.11|26.22|24.2|26.05|24.04|0
1699874400000|2023-11-13 11:20:00|26.15|24.14|26.01|24.01|26.15|24.14|25.87|23.88|0
1699874700000|2023-11-13 11:25:00|25.98|23.98|26.11|24.1|26.18|24.17|25.98|23.98|0
1699875000000|2023-11-13 11:30:00|26.15|24.14|25.87|23.88|26.15|24.14|25.87|23.88|0
1699875300000|2023-11-13 11:35:00|25.84|23.85|25.91|23.91|25.97|23.98|25.74|23.76|0
1699875600000|2023-11-13 11:40:00|25.94|23.94|25.84|23.85|26.01|24.01|25.8|23.82|0
1699875900000|2023-11-13 11:45:00|25.85|23.86|26.01|24.01|26.01|24.01|25.84|23.85|0
1699876200000|2023-11-13 11:50:00|26.04|24.04|26.14|24.13|26.14|24.13|26.01|24.01|0
1699876500000|2023-11-13 11:55:00|26.18|24.16|26.25|24.23|26.32|24.29|26.14|24.13|0
1699876800000|2023-11-13 12:00:00|26.28|24.26|26.07|24.07|26.32|24.29|26.04|24.04|0
1699877100000|2023-11-13 12:05:00|26.11|24.1|26|24|26.18|24.16|25.97|23.97|0
1699877400000|2023-11-13 12:10:00|25.97|23.97|25.93|23.94|25.97|23.97|25.73|23.75|0
1699877700000|2023-11-13 12:15:00|25.9|23.91|26.04|24.03|26.04|24.03|25.87|23.88|0
1699878000000|2023-11-13 12:20:00|26|24|25.73|23.75|26|24|25.66|23.69|0
1699878300000|2023-11-13 12:25:00|25.71|23.73|26.32|24.3|26.36|24.33|25.66|23.69|0
1699878600000|2023-11-13 12:30:00|26.36|24.33|26.56|24.52|26.56|24.52|26.32|24.3|0
1699878900000|2023-11-13 12:35:00|26.53|24.49|26.7|24.65|26.7|24.65|26.42|24.39|0
1699879200000|2023-11-13 12:40:00|26.67|24.61|26.7|24.65|26.7|24.65|26.46|24.42|0
1699879500000|2023-11-13 12:45:00|26.73|24.68|26.63|24.58|26.73|24.68|26.53|24.49|0
1699879800000|2023-11-13 12:50:00|26.59|24.55|26.49|24.45|26.66|24.61|26.42|24.39|0
1699880100000|2023-11-13 12:55:00|26.46|24.42|26.63|24.58|26.66|24.61|26.35|24.32|0
1699880400000|2023-11-13 13:00:00|26.59|24.55|26.66|24.61|26.7|24.64|26.52|24.48|0
1699880700000|2023-11-13 13:05:00|26.63|24.58|26.73|24.68|26.77|24.71|26.49|24.45|0
1699881000000|2023-11-13 13:10:00|26.77|24.67|26.45|24.42|26.77|24.71|26.45|24.42|0
1699881300000|2023-11-13 13:15:00|26.49|24.45|26.83|24.77|26.83|24.77|26.42|24.39|0
1699881600000|2023-11-13 13:20:00|26.8|24.74|26.8|24.74|26.97|24.9|26.63|24.58|0
1699881900000|2023-11-13 13:25:00|26.83|24.77|26.94|24.87|26.94|24.87|26.76|24.7|0
1699882200000|2023-11-13 13:30:00|26.97|24.9|26.83|24.77|27.11|25.03|26.83|24.77|0
1699882500000|2023-11-13 13:35:00|26.85|24.78|26.21|24.19|26.85|24.78|26.14|24.13|0
1699882800000|2023-11-13 13:40:00|26.24|24.22|25.93|23.94|26.24|24.22|25.87|23.88|0
1699883100000|2023-11-13 13:45:00|25.9|23.91|25.97|23.97|26.07|24.07|25.73|23.75|0
1699883400000|2023-11-13 13:50:00|25.93|23.94|25.7|23.72|25.93|23.94|25.56|23.59|0
1699883700000|2023-11-13 13:55:00|25.8|23.81|25.73|23.75|25.86|23.88|25.63|23.66|0
1699884000000|2023-11-13 14:00:00|25.8|23.81|25.73|23.75|25.93|23.94|25.63|23.66|0
1699884300000|2023-11-13 14:05:00|25.76|23.78|25.69|23.72|25.8|23.81|25.56|23.59|0
1699884600000|2023-11-13 14:10:00|25.66|23.69|25.66|23.69|25.73|23.75|25.56|23.59|0
1699884900000|2023-11-13 14:15:00|25.69|23.72|25.59|23.62|25.73|23.75|25.56|23.59|0
1699885200000|2023-11-13 14:20:00|25.62|23.65|25.66|23.68|25.66|23.68|25.49|23.53|0
1699885500000|2023-11-13 14:25:00|25.69|23.72|25.62|23.65|25.76|23.78|25.56|23.59|0
1699885800000|2023-11-13 14:30:00|25.66|23.68|25.12|23.19|26.17|24.15|25.12|23.19|0
1699886100000|2023-11-13 14:35:00|25.09|23.16|25.02|23.1|25.22|23.28|24.86|22.94|0
1699886400000|2023-11-13 14:40:00|24.99|23.07|24.92|23|25.19|23.25|24.86|22.94|0
1699886700000|2023-11-13 14:45:00|24.95|23.03|25.19|23.25|25.22|23.28|24.89|22.97|0
1699887000000|2023-11-13 14:50:00|25.15|23.22|24.95|23.03|25.42|23.46|24.89|22.97|0
1699887300000|2023-11-13 14:55:00|24.92|23|25.22|23.28|25.28|23.34|24.62|22.73|0
1699887600000|2023-11-13 15:00:00|25.12|23.19|25.25|23.31|25.42|23.46|24.79|22.88|0
1699887900000|2023-11-13 15:05:00|25.28|23.34|25.32|23.37|25.58|23.62|25.12|23.18|0
1699888200000|2023-11-13 15:10:00|25.28|23.34|25.62|23.65|25.65|23.68|24.95|23.03|0
1699888500000|2023-11-13 15:15:00|25.58|23.62|25.52|23.55|25.65|23.68|25.02|23.09|0
1699888800000|2023-11-13 15:20:00|25.55|23.58|25.18|23.24|25.65|23.68|25.15|23.21|0
1699889100000|2023-11-13 15:25:00|25.15|23.21|25.54|23.57|31.82|29.62|23.92|22.08|0
1699889400000|2023-11-13 15:30:00|25.5|23.54|25.88|23.89|25.88|23.89|25.34|23.39|0
1699889700000|2023-11-13 15:35:00|25.84|23.85|25.64|23.67|25.94|23.95|25.64|23.67|0
1699890000000|2023-11-13 15:40:00|25.67|23.7|25.91|23.92|25.94|23.95|25.6|23.63|0
1699890300000|2023-11-13 15:45:00|25.87|23.88|26.01|24.01|26.39|24.36|25.84|23.85|0
1699890600000|2023-11-13 15:50:00|25.98|23.98|26.53|24.48|26.56|24.52|25.91|23.91|0
1699890900000|2023-11-13 15:55:00|26.39|24.36|26.28|24.26|26.53|24.48|26.15|24.13|0
1699891200000|2023-11-13 16:00:00|26.32|24.29|26.25|24.23|26.63|24.58|26.18|24.17|0
1699891500000|2023-11-13 16:05:00|26.21|24.2|26.52|24.48|26.63|24.58|26.04|24.04|0
1699891800000|2023-11-13 16:10:00|26.49|24.45|26.52|24.48|26.71|24.65|26.24|24.22|0
1699892100000|2023-11-13 16:15:00|26.48|24.45|26.28|24.26|26.52|24.48|25.97|23.97|0
1699892400000|2023-11-13 16:20:00|26.31|24.29|26.69|24.64|26.76|24.7|26.1|24.1|0
1699892700000|2023-11-13 16:25:00|26.73|24.67|27.08|24.99|27.08|24.99|26.59|24.54|0
1699893000000|2023-11-13 16:30:00|27.04|24.96|27.08|24.99|27.25|25.16|26.83|24.77|0
1699893300000|2023-11-13 16:35:00|27.11|25.03|26.97|24.9|27.15|25.06|26.87|24.8|0
1699893600000|2023-11-13 16:40:00|26.94|24.86|27.47|25.35|27.5|25.39|26.94|24.86|0
1699893900000|2023-11-13 16:45:00|27.43|25.32|27.79|25.65|28.26|26.09|27.43|25.32|0
1699894200000|2023-11-13 16:50:00|27.82|25.68|27.75|25.62|27.93|25.78|27.68|25.55|0
1699894500000|2023-11-13 16:55:00|27.72|25.58|27.79|25.65|28.04|25.88|27.68|25.55|0
1699894800000|2023-11-13 17:00:00|27.82|25.68|27.82|25.68|28|25.85|27.61|25.48|0
1699895100000|2023-11-13 17:05:00|27.79|25.65|26.49|24.45|28.05|25.9|26.46|24.42|0
1699895400000|2023-11-13 17:10:00|26.53|24.49|26.18|24.16|26.63|24.58|25.87|23.88|0
1699895700000|2023-11-13 17:15:00|26.14|24.13|25.96|23.96|26.28|24.26|25.96|23.96|0
1699896000000|2023-11-13 17:20:00|25.92|23.93|26.65|24.6|26.69|24.64|25.86|23.87|0
1699896300000|2023-11-13 17:25:00|26.62|24.57|26.3|24.28|26.69|24.64|26.23|24.22|0
1699896600000|2023-11-13 17:30:00|26.34|24.31|26.23|24.22|26.37|24.34|25.92|23.93|0
1699896900000|2023-11-13 17:35:00|26.2|24.18|26.23|24.22|26.34|24.31|26.03|24.02|0
1699897200000|2023-11-13 17:40:00|26.27|24.25|26.02|24.02|26.37|24.34|25.99|23.99|0
1699897500000|2023-11-13 17:45:00|25.99|23.99|25.75|23.77|25.99|23.99|25.58|23.61|0
1699897800000|2023-11-13 17:50:00|25.71|23.74|25.92|23.93|26.02|24.02|25.68|23.7|0
1699898100000|2023-11-13 17:55:00|25.89|23.89|26.02|24.02|26.06|24.05|25.71|23.74|0
1699898400000|2023-11-13 18:00:00|26.06|24.05|25.78|23.8|26.06|24.05|25.75|23.77|0
1699898700000|2023-11-13 18:05:00|25.82|23.83|25.44|23.48|25.83|23.84|25.44|23.48|0
1699899000000|2023-11-13 18:10:00|25.47|23.51|25.99|23.99|26.02|24.02|25.44|23.48|0
1699899300000|2023-11-13 18:15:00|25.88|23.89|26.12|24.11|26.23|24.21|25.88|23.89|0
1699899600000|2023-11-13 18:20:00|26.16|24.15|25.98|23.99|26.16|24.15|25.47|23.51|0
1699899900000|2023-11-13 18:25:00|25.95|23.95|25.54|23.57|26.02|24.02|25.5|23.54|0
1699900200000|2023-11-13 18:30:00|25.5|23.54|25.3|23.35|25.5|23.54|25.17|23.23|0
1699900500000|2023-11-13 18:35:00|25.33|23.39|25.91|23.92|25.91|23.92|25.3|23.35|0
1699900800000|2023-11-13 18:40:00|25.88|23.89|26.36|24.34|26.4|24.37|25.74|23.76|0
1699901100000|2023-11-13 18:45:00|26.4|24.37|26.54|24.5|26.68|24.63|26.4|24.37|0
1699901400000|2023-11-13 18:50:00|26.57|24.53|26.22|24.21|26.71|24.66|26.19|24.17|0
1699901700000|2023-11-13 18:55:00|26.26|24.24|26.01|24.01|26.26|24.24|25.95|23.95|0
1699902000000|2023-11-13 19:00:00|25.98|23.98|26.08|24.08|26.15|24.14|25.84|23.85|0
1699902300000|2023-11-13 19:05:00|26.12|24.11|26.19|24.17|26.29|24.27|25.88|23.89|0
1699902600000|2023-11-13 19:10:00|26.15|24.14|26.19|24.17|26.29|24.27|26.01|24.01|0
1699902900000|2023-11-13 19:15:00|26.15|24.14|26.12|24.11|26.25|24.24|25.94|23.95|0
1699903200000|2023-11-13 19:20:00|26.08|24.07|26.32|24.3|26.39|24.36|25.87|23.88|0
1699903500000|2023-11-13 19:25:00|26.36|24.33|26.53|24.49|26.57|24.52|26.29|24.27|0
1699903800000|2023-11-13 19:30:00|26.57|24.52|26.36|24.33|26.64|24.59|26.32|24.3|0
1699904100000|2023-11-13 19:35:00|26.32|24.3|26.64|24.59|26.78|24.72|26.32|24.3|0
1699904400000|2023-11-13 19:40:00|26.6|24.55|26.67|24.62|26.81|24.75|26.5|24.46|0
1699904700000|2023-11-13 19:45:00|26.71|24.65|26.56|24.52|26.78|24.72|26.49|24.46|0
1699905000000|2023-11-13 19:50:00|26.53|24.49|26.15|24.13|26.53|24.49|25.94|23.94|0
1699905300000|2023-11-13 19:55:00|26.11|24.1|26.08|24.07|26.28|24.26|26.08|24.07|0
1699905600000|2023-11-13 20:00:00|26.01|24.01|26.01|24.01|26.07|24.07|25.66|23.69|0
1699905900000|2023-11-13 20:05:00|25.94|23.94|26.14|24.13|26.14|24.13|25.8|23.81|0
1699906200000|2023-11-13 20:10:00|26.07|24.07|26.28|24.26|26.35|24.32|25.97|23.97|0
1699906500000|2023-11-13 20:15:00|26.25|24.23|26.32|24.29|26.35|24.32|26|24|0
1699906800000|2023-11-13 20:20:00|26.35|24.32|26.49|24.45|26.49|24.45|26.31|24.29|0
1699907100000|2023-11-13 20:25:00|26.45|24.42|26.31|24.29|26.52|24.48|26.28|24.26|0
1699907400000|2023-11-13 20:30:00|26.28|24.26|26.17|24.16|26.35|24.32|26.11|24.1|0
1699907700000|2023-11-13 20:35:00|26.14|24.13|26|24|26.28|24.26|25.97|23.97|0
1699908000000|2023-11-13 20:40:00|26.04|24.03|25.9|23.9|26.17|24.16|25.86|23.87|0
1699908300000|2023-11-13 20:45:00|25.93|23.94|26.03|24.03|26.17|24.16|25.9|23.9|0
1699908600000|2023-11-13 20:50:00|26.07|24.06|25.69|23.71|26.1|24.1|25.45|23.49|0
1699908900000|2023-11-13 20:55:00|25.72|23.75|25.62|23.65|25.72|23.75|25.48|23.52|0
1699909200000|2023-11-13 21:00:00|25.52|23.56|25.79|23.81|25.83|23.84|25.52|23.56|0
1699909500000|2023-11-13 21:05:00|25.76|23.78|25.72|23.74|25.79|23.81|25.69|23.71|0
1699909800000|2023-11-13 21:10:00|25.76|23.77|25.76|23.77|25.79|23.81|25.65|23.68|0
1699910100000|2023-11-13 21:15:00|25.79|23.81|25.65|23.68|25.79|23.81|25.65|23.68|0
1699910400000|2023-11-13 21:20:00|25.69|23.71|25.75|23.77|25.79|23.8|25.69|23.71|0
1699910700000|2023-11-13 21:25:00|25.79|23.8|25.86|23.87|25.86|23.87|25.79|23.8|0
1699911000000|2023-11-13 21:30:00|25.82|23.84|25.89|23.9|25.89|23.9|25.82|23.84|0
1699911300000|2023-11-13 21:35:00|25.86|23.87|25.82|23.83|25.86|23.87|25.82|23.83|0
1699911600000|2023-11-13 21:40:00|25.85|23.87|25.85|23.87|25.92|23.93|25.85|23.87|0
1699911900000|2023-11-13 21:45:00|25.89|23.9|25.89|23.9|25.89|23.9|25.82|23.83|0
1699912200000|2023-11-13 21:50:00|25.9|23.91|25.89|23.9|25.9|23.91|25.85|23.86|0
1699912500000|2023-11-13 21:55:00|25.85|23.86|25.9|23.91|25.92|23.93|25.85|23.86|0
1699912800000|2023-11-13 22:00:00|25.86|23.87|25.89|23.9|25.89|23.9|25.86|23.87|0
1699913100000|2023-11-13 22:05:00|25.88|23.89|25.88|23.89|25.89|23.9|25.8|23.81|0
1699913400000|2023-11-13 22:10:00|25.9|23.91|25.87|23.88|25.92|23.92|25.85|23.86|0
1699914000000|2023-11-13 22:20:00|25.83|23.84|25.83|23.84|25.83|23.84|25.83|23.84|0
1699914300000|2023-11-13 22:25:00|25.82|23.86|25.83|23.84|25.84|23.86|25.82|23.84|0
1699914600000|2023-11-13 22:30:00|25.84|23.85|25.83|23.84|25.84|23.85|25.83|23.84|0
1699914900000|2023-11-13 22:35:00|25.85|23.86|25.85|23.86|25.85|23.86|25.85|23.86|0
1699915200000|2023-11-13 22:40:00|25.86|23.87|25.86|23.87|25.86|23.87|25.86|23.87|0
1699915500000|2023-11-13 22:45:00|25.85|23.86|25.85|23.86|25.85|23.86|25.85|23.86|0
1699915800000|2023-11-13 22:50:00|25.83|23.84|25.83|23.84|25.83|23.84|25.83|23.84|0
1699916100000|2023-11-13 22:55:00|25.86|23.87|25.83|23.85|25.86|23.87|25.83|23.85|0
1699916400000|2023-11-13 23:00:00|25.86|23.84|25.74|23.76|25.89|23.9|25.74|23.76|0
1699916700000|2023-11-13 23:05:00|25.77|23.79|25.88|23.89|25.91|23.92|25.74|23.76|0
1699917000000|2023-11-13 23:10:00|25.84|23.85|25.74|23.76|25.88|23.89|25.74|23.76|0
1699917300000|2023-11-13 23:15:00|25.7|23.73|25.77|23.79|25.77|23.79|25.7|23.73|0
1699917600000|2023-11-13 23:20:00|25.75|23.77|25.74|23.76|25.77|23.79|25.74|23.76|0
1699917900000|2023-11-13 23:25:00|25.7|23.73|25.74|23.76|25.74|23.76|25.67|23.69|0
1699918200000|2023-11-13 23:30:00|25.77|23.79|25.74|23.76|25.77|23.79|25.7|23.73|0
1699918500000|2023-11-13 23:35:00|25.77|23.79|25.77|23.79|25.8|23.82|25.77|23.79|0
1699918800000|2023-11-13 23:40:00|25.8|23.82|25.84|23.85|25.87|23.88|25.77|23.79|0
1699919100000|2023-11-13 23:45:00|25.8|23.82|25.73|23.75|25.8|23.82|25.73|23.75|0
1699919400000|2023-11-13 23:50:00|25.77|23.79|25.84|23.85|25.87|23.88|25.77|23.79|0
1699919700000|2023-11-13 23:55:00|25.87|23.88|25.84|23.85|25.87|23.88|25.84|23.85|0
1699920000000|2023-11-14 00:00:00|25.8|23.82|25.7|23.72|25.84|23.85|25.63|23.66|0
1699920300000|2023-11-14 00:05:00|25.73|23.75|25.73|23.75|25.87|23.88|25.66|23.69|0
1699920600000|2023-11-14 00:10:00|25.77|23.78|25.83|23.85|25.9|23.91|25.77|23.78|0
1699920900000|2023-11-14 00:15:00|25.8|23.81|25.8|23.81|25.83|23.85|25.8|23.81|0
1699921200000|2023-11-14 00:20:00|25.83|23.85|25.59|23.62|25.83|23.85|25.56|23.59|0
1699921500000|2023-11-14 00:25:00|25.63|23.66|25.66|23.69|25.69|23.72|25.59|23.62|0
1699921800000|2023-11-14 00:30:00|25.69|23.72|25.69|23.72|25.69|23.72|25.63|23.66|0
1699922100000|2023-11-14 00:35:00|25.66|23.69|25.63|23.65|25.73|23.75|25.63|23.65|0
1699922400000|2023-11-14 00:40:00|25.66|23.69|25.69|23.72|25.73|23.75|25.66|23.68|0
1699922700000|2023-11-14 00:45:00|25.66|23.68|25.66|23.68|25.76|23.78|25.66|23.68|0
1699923000000|2023-11-14 00:50:00|25.62|23.65|25.69|23.72|25.69|23.72|25.62|23.65|0
1699923300000|2023-11-14 00:55:00|25.66|23.68|25.72|23.75|25.79|23.81|25.66|23.68|0
1699923600000|2023-11-14 01:00:00|25.76|23.78|25.72|23.75|25.86|23.87|25.72|23.75|0
1699923900000|2023-11-14 01:05:00|25.69|23.71|25.69|23.71|25.72|23.75|25.62|23.65|0
1699924200000|2023-11-14 01:10:00|25.72|23.74|25.72|23.74|25.76|23.78|25.66|23.68|0
1699924500000|2023-11-14 01:15:00|25.69|23.71|25.69|23.71|25.72|23.74|25.62|23.65|0
1699924800000|2023-11-14 01:20:00|25.65|23.68|25.69|23.71|25.72|23.74|25.59|23.62|0
1699925100000|2023-11-14 01:25:00|25.65|23.68|25.58|23.62|25.65|23.68|25.58|23.62|0
1699925400000|2023-11-14 01:30:00|25.55|23.58|25.62|23.65|25.72|23.74|25.55|23.58|0
1699925700000|2023-11-14 01:35:00|25.58|23.62|27.03|24.95|29.1|26.9|25.13|23.2|0
1699926000000|2023-11-14 01:40:00|27|24.92|27.03|24.95|27.03|24.95|26.92|24.85|0
1699926300000|2023-11-14 01:45:00|26.99|24.92|26.89|24.82|27.06|24.98|26.89|24.82|0
1699926600000|2023-11-14 01:50:00|26.85|24.79|26.96|24.88|26.96|24.88|26.85|24.79|0
1699926900000|2023-11-14 01:55:00|26.99|24.92|26.92|24.85|26.99|24.92|26.92|24.85|0
1699927200000|2023-11-14 02:00:00|26.99|24.92|27.03|24.95|27.03|24.95|26.92|24.85|0
1699927500000|2023-11-14 02:05:00|26.99|24.92|26.82|24.75|26.99|24.92|26.82|24.75|0
1699927800000|2023-11-14 02:10:00|26.85|24.78|26.96|24.88|26.96|24.88|26.82|24.75|0
1699928100000|2023-11-14 02:15:00|26.95|24.91|27.17|25.08|27.17|25.08|26.95|24.91|0
1699928400000|2023-11-14 02:20:00|27.13|25.04|26.99|24.91|27.13|25.04|26.92|24.85|0
1699928700000|2023-11-14 02:25:00|26.95|24.88|26.95|24.88|27.02|24.95|26.95|24.88|0
1699929000000|2023-11-14 02:30:00|26.99|24.91|26.99|24.91|27.02|24.94|26.92|24.85|0
1699929300000|2023-11-14 02:35:00|26.95|24.88|26.92|24.85|26.95|24.88|26.88|24.81|0
1699929600000|2023-11-14 02:40:00|26.95|24.88|26.92|24.85|26.95|24.88|26.88|24.81|0
1699929900000|2023-11-14 02:45:00|26.95|24.88|26.95|24.88|27.02|24.94|26.95|24.88|0
1699930200000|2023-11-14 02:50:00|26.99|24.91|26.91|24.84|26.99|24.91|26.91|24.84|0
1699930500000|2023-11-14 02:55:00|26.95|24.88|26.88|24.81|26.95|24.88|26.88|24.81|0
1699930800000|2023-11-14 03:00:00|26.84|24.78|26.74|24.68|26.84|24.78|26.74|24.68|0
1699931100000|2023-11-14 03:05:00|26.67|24.62|26.74|24.68|26.77|24.71|26.67|24.62|0
1699931400000|2023-11-14 03:10:00|26.7|24.65|26.7|24.65|26.74|24.68|26.67|24.62|0
1699931700000|2023-11-14 03:15:00|26.67|24.62|26.81|24.74|26.84|24.78|26.67|24.62|0
1699932000000|2023-11-14 03:20:00|26.77|24.71|26.8|24.74|26.81|24.74|26.77|24.71|0
1699932300000|2023-11-14 03:25:00|26.84|24.78|26.91|24.84|26.91|24.84|26.84|24.77|0
1699932600000|2023-11-14 03:30:00|26.87|24.81|26.91|24.84|26.91|24.84|26.84|24.77|0
1699932900000|2023-11-14 03:35:00|26.87|24.81|27.01|24.94|27.01|24.94|26.87|24.81|0
1699933200000|2023-11-14 03:40:00|27.05|24.97|27.01|24.93|27.05|24.97|26.94|24.87|0
1699933500000|2023-11-14 03:45:00|26.99|24.92|27.08|25|27.08|25|26.98|24.9|0
1699933800000|2023-11-14 03:50:00|27.12|25.03|27.15|25.06|27.15|25.06|27.08|25|0
1699934100000|2023-11-14 03:55:00|27.12|25.03|27.12|25.03|27.15|25.06|27.08|25|0
1699934400000|2023-11-14 04:00:00|27.08|25|27.12|25.03|27.12|25.03|27.08|25|0
1699934700000|2023-11-14 04:05:00|27.15|25.06|27.12|25.03|27.15|25.06|27.08|25|0
1699935000000|2023-11-14 04:10:00|27.08|25|27.11|25.03|27.11|25.03|27.08|25|0
1699935300000|2023-11-14 04:15:00|27.08|25|27.15|25.06|27.18|25.09|27.08|25|0
1699935600000|2023-11-14 04:20:00|27.11|25.03|27.18|25.09|27.18|25.09|27.11|25.03|0
1699935900000|2023-11-14 04:25:00|27.22|25.13|27.15|25.06|27.22|25.13|27.15|25.06|0
1699936200000|2023-11-14 04:30:00|27.11|25.03|27.15|25.06|27.15|25.06|27.11|25.03|0
1699936500000|2023-11-14 04:35:00|27.11|25.03|27.08|24.99|27.15|25.06|27.08|24.99|0
1699936800000|2023-11-14 04:40:00|27.11|25.03|27.07|24.99|27.11|25.03|27.07|24.99|0
1699937100000|2023-11-14 04:45:00|27.04|24.96|26.97|24.89|27.04|24.96|26.97|24.89|0
1699937400000|2023-11-14 04:50:00|27|24.93|27.04|24.96|27.04|24.96|26.97|24.89|0
1699937700000|2023-11-14 04:55:00|27.02|24.94|27|24.93|27.02|24.94|27|24.93|0
1699938000000|2023-11-14 05:00:00|26.97|24.89|26.93|24.86|26.97|24.89|26.93|24.86|0
1699938300000|2023-11-14 05:05:00|26.97|24.89|26.93|24.86|26.97|24.89|26.93|24.86|0
1699938600000|2023-11-14 05:10:00|26.97|24.89|26.89|24.83|26.97|24.89|26.86|24.79|0
1699938900000|2023-11-14 05:15:00|26.86|24.79|26.82|24.76|26.86|24.79|26.82|24.76|0
1699939500000|2023-11-14 05:25:00|26.79|24.73|26.86|24.79|26.86|24.79|26.79|24.73|0
1699939800000|2023-11-14 05:30:00|26.82|24.76|26.79|24.73|26.86|24.79|26.79|24.73|0
1699940100000|2023-11-14 05:35:00|26.75|24.69|26.89|24.82|26.93|24.86|26.75|24.69|0
1699940400000|2023-11-14 05:40:00|26.86|24.79|26.89|24.82|26.89|24.82|26.86|24.79|0
1699940700000|2023-11-14 05:45:00|26.86|24.79|26.82|24.76|26.93|24.85|26.82|24.76|0
1699941000000|2023-11-14 05:50:00|26.78|24.72|26.85|24.79|26.85|24.79|26.78|24.72|0
1699941300000|2023-11-14 05:55:00|26.89|24.82|26.82|24.76|26.89|24.82|26.82|24.76|0
1699941600000|2023-11-14 06:00:00|26.78|24.72|26.78|24.72|26.78|24.72|26.64|24.59|0
1699941900000|2023-11-14 06:05:00|26.82|24.75|26.78|24.72|26.82|24.75|26.75|24.69|0
1699942200000|2023-11-14 06:10:00|26.82|24.75|26.82|24.75|26.89|24.82|26.78|24.72|0
1699942500000|2023-11-14 06:15:00|26.78|24.72|26.89|24.82|26.92|24.85|26.71|24.66|0
1699942800000|2023-11-14 06:20:00|26.87|24.8|26.88|24.82|26.92|24.85|26.82|24.75|0
1699943100000|2023-11-14 06:25:00|26.92|24.85|26.88|24.82|26.92|24.85|26.88|24.82|0
1699943400000|2023-11-14 06:30:00|26.92|24.85|26.81|24.75|26.92|24.85|26.81|24.75|0
1699943700000|2023-11-14 06:35:00|26.85|24.78|26.85|24.78|26.88|24.82|26.81|24.75|0
1699944000000|2023-11-14 06:40:00|26.86|24.8|26.99|24.91|26.99|24.91|26.85|24.78|0
1699944300000|2023-11-14 06:45:00|27.02|24.94|26.92|24.85|27.02|24.94|26.88|24.81|0
1699944600000|2023-11-14 06:50:00|26.95|24.88|27.09|25.01|27.09|25.01|26.95|24.88|0
1699944900000|2023-11-14 06:55:00|27.06|24.98|26.99|24.91|27.06|24.98|26.99|24.91|0
1699945200000|2023-11-14 07:00:00|26.95|24.88|27.02|24.94|27.06|24.97|26.81|24.75|0
1699945500000|2023-11-14 07:05:00|26.98|24.91|26.91|24.84|27.06|24.97|26.91|24.84|0
1699945800000|2023-11-14 07:10:00|26.95|24.88|26.98|24.91|26.98|24.91|26.88|24.81|0
1699946100000|2023-11-14 07:15:00|26.95|24.88|27.09|25|27.09|25.01|26.95|24.88|0
1699946400000|2023-11-14 07:20:00|27.12|25.04|27.05|24.97|27.16|25.07|27.05|24.97|0
1699946700000|2023-11-14 07:25:00|27.02|24.94|27.16|25.07|27.16|25.07|27.02|24.94|0
1699947000000|2023-11-14 07:30:00|27.12|25.04|27.26|25.17|27.26|25.17|27.12|25.04|0
1699947300000|2023-11-14 07:35:00|27.3|25.2|27.23|25.13|27.3|25.2|27.23|25.13|0
1699947600000|2023-11-14 07:40:00|27.26|25.17|27.33|25.23|27.33|25.23|27.23|25.13|0
1699947900000|2023-11-14 07:45:00|27.3|25.2|27.4|25.3|27.4|25.3|27.3|25.2|0
1699948200000|2023-11-14 07:50:00|27.37|25.26|27.4|25.29|27.47|25.36|27.37|25.26|0
1699948500000|2023-11-14 07:55:00|27.37|25.26|27.44|25.33|27.44|25.33|27.37|25.26|0
1699948800000|2023-11-14 08:00:00|27.47|25.36|27.29|25.2|27.54|25.43|27.22|25.13|0
1699949100000|2023-11-14 08:05:00|27.33|25.23|27.22|25.13|27.54|25.43|27.22|25.13|0
1699949400000|2023-11-14 08:10:00|27.19|25.1|26.94|24.87|27.19|25.1|26.94|24.87|0
1699949700000|2023-11-14 08:15:00|26.97|24.9|27.12|25.03|27.12|25.03|26.97|24.9|0
1699950000000|2023-11-14 08:20:00|27.08|25|27.15|25.06|27.19|25.09|27.01|24.93|0
1699950300000|2023-11-14 08:25:00|27.11|25.03|27.22|25.13|27.22|25.13|27.01|24.93|0
1699950600000|2023-11-14 08:30:00|27.26|25.16|27.47|25.36|27.5|25.39|27.15|25.06|0
1699950900000|2023-11-14 08:35:00|27.45|25.34|27.5|25.39|27.5|25.39|27.25|25.16|0
1699951200000|2023-11-14 08:40:00|27.54|25.42|27.29|25.19|27.54|25.42|27.18|25.09|0
1699951500000|2023-11-14 08:45:00|27.25|25.16|27.4|25.29|27.4|25.29|27.15|25.06|0
1699951800000|2023-11-14 08:50:00|27.43|25.32|27.56|25.44|27.6|25.47|27.39|25.29|0
1699952100000|2023-11-14 08:55:00|27.6|25.47|27.63|25.51|27.7|25.57|27.56|25.44|0
1699952400000|2023-11-14 09:00:00|27.6|25.47|27.63|25.51|27.7|25.57|27.52|25.41|0
1699952700000|2023-11-14 09:05:00|27.6|25.47|27.92|25.77|27.92|25.77|27.6|25.47|0
1699953000000|2023-11-14 09:10:00|27.96|25.8|28.03|25.87|28.1|25.94|27.92|25.77|0
1699953300000|2023-11-14 09:15:00|28.06|25.9|28.21|26.04|28.21|26.04|28.03|25.87|0
1699953600000|2023-11-14 09:20:00|28.24|26.07|28.03|25.87|28.32|26.14|28.03|25.87|0
1699953900000|2023-11-14 09:25:00|28.06|25.9|28.02|25.87|28.06|25.9|27.95|25.8|0
1699954200000|2023-11-14 09:30:00|28.01|25.85|27.81|25.67|28.02|25.87|27.77|25.63|0
1699954500000|2023-11-14 09:35:00|27.77|25.63|27.88|25.73|28.02|25.87|27.59|25.47|0
1699954800000|2023-11-14 09:40:00|27.91|25.77|27.75|25.62|27.95|25.8|27.66|25.53|0
1699955100000|2023-11-14 09:45:00|27.73|25.6|27.95|25.8|27.95|25.8|27.63|25.5|0
1699955400000|2023-11-14 09:50:00|28.02|25.87|27.95|25.8|28.09|25.93|27.95|25.8|0
1699955700000|2023-11-14 09:55:00|27.91|25.77|27.95|25.8|27.95|25.8|27.77|25.63|0
1699956000000|2023-11-14 10:00:00|27.98|25.83|27.29|25.19|28.02|25.87|27.29|25.19|0
1699956300000|2023-11-14 10:05:00|27.31|25.21|27.26|25.16|27.33|25.23|27.22|25.13|0
1699956600000|2023-11-14 10:10:00|27.29|25.19|27.36|25.26|27.4|25.29|27.18|25.09|0
1699956900000|2023-11-14 10:15:00|27.33|25.22|27.47|25.36|27.47|25.36|27.29|25.19|0
1699957200000|2023-11-14 10:20:00|27.43|25.32|27.65|25.52|27.68|25.55|27.43|25.32|0
1699957500000|2023-11-14 10:25:00|27.68|25.55|27.79|25.65|27.79|25.65|27.65|25.52|0
1699957800000|2023-11-14 10:30:00|27.75|25.62|27.36|25.25|27.75|25.62|27.36|25.25|0
1699958100000|2023-11-14 10:35:00|27.32|25.22|27.27|25.17|27.39|25.29|27.25|25.16|0
1699958400000|2023-11-14 10:40:00|27.25|25.16|26.97|24.89|27.32|25.22|26.93|24.86|0
1699958700000|2023-11-14 10:45:00|27|24.93|26.72|24.66|27|24.93|26.72|24.66|0
1699959000000|2023-11-14 10:50:00|26.65|24.6|26.83|24.76|26.86|24.79|26.62|24.57|0
1699959300000|2023-11-14 10:55:00|26.79|24.73|26.75|24.7|26.9|24.83|26.75|24.7|0
1699959600000|2023-11-14 11:00:00|26.79|24.73|26.65|24.6|26.96|24.89|26.65|24.6|0
1699959900000|2023-11-14 11:05:00|26.61|24.57|26.4|24.37|26.72|24.66|26.4|24.37|0
1699960200000|2023-11-14 11:10:00|26.44|24.4|26.47|24.44|26.58|24.53|26.4|24.37|0
1699960500000|2023-11-14 11:15:00|26.44|24.4|26.65|24.6|26.68|24.63|26.44|24.4|0
1699960800000|2023-11-14 11:20:00|26.68|24.63|26.65|24.6|26.73|24.68|26.58|24.53|0
1699961100000|2023-11-14 11:25:00|26.61|24.56|26.51|24.47|26.65|24.6|26.47|24.43|0
1699961400000|2023-11-14 11:30:00|26.54|24.5|26.61|24.56|26.68|24.63|26.44|24.4|0
1699961700000|2023-11-14 11:35:00|26.64|24.59|26.64|24.59|26.75|24.69|26.61|24.56|0
1699962000000|2023-11-14 11:40:00|26.66|24.61|26.68|24.63|26.71|24.66|26.5|24.46|0
1699962300000|2023-11-14 11:45:00|26.64|24.59|26.57|24.53|26.71|24.66|26.54|24.5|0
1699962600000|2023-11-14 11:50:00|26.54|24.5|27.07|24.99|27.14|25.05|26.54|24.5|0
1699962900000|2023-11-14 11:55:00|27.1|25.02|27.25|25.15|27.3|25.2|27.1|25.02|0
1699963200000|2023-11-14 12:00:00|27.21|25.12|27.17|25.08|27.32|25.21|27.17|25.08|0
1699963500000|2023-11-14 12:05:00|27.14|25.05|27.17|25.08|27.28|25.18|27.07|24.99|0
1699963800000|2023-11-14 12:10:00|27.14|25.05|27.17|25.08|27.21|25.12|27.03|24.95|0
1699964100000|2023-11-14 12:15:00|27.21|25.11|27.07|24.98|27.21|25.11|27.07|24.98|0
1699964400000|2023-11-14 12:20:00|27.03|24.95|26.89|24.82|27.03|24.95|26.89|24.82|0
1699964700000|2023-11-14 12:25:00|26.85|24.79|26.99|24.92|27.1|25.02|26.85|24.79|0
1699965000000|2023-11-14 12:30:00|26.98|24.9|26.96|24.88|26.98|24.9|26.78|24.72|0
1699965300000|2023-11-14 12:35:00|26.92|24.85|26.99|24.92|27.06|24.98|26.89|24.82|0
1699965600000|2023-11-14 12:40:00|26.96|24.88|26.71|24.66|26.96|24.88|26.68|24.62|0
1699965900000|2023-11-14 12:45:00|26.68|24.62|26.57|24.53|26.78|24.72|26.54|24.49|0
1699966200000|2023-11-14 12:50:00|26.61|24.56|26.71|24.65|26.78|24.72|26.57|24.53|0
1699966500000|2023-11-14 12:55:00|26.74|24.69|27.1|25.01|27.13|25.04|26.64|24.59|0
1699966800000|2023-11-14 13:00:00|27.13|25.04|27.06|24.98|27.38|25.27|27.02|24.95|0
1699967100000|2023-11-14 13:05:00|27.02|24.95|27.27|25.17|27.27|25.17|26.88|24.82|0
1699967400000|2023-11-14 13:10:00|27.31|25.21|27.2|25.11|27.34|25.24|27.16|25.07|0
1699967700000|2023-11-14 13:15:00|27.23|25.14|27.45|25.34|27.56|25.44|27.23|25.14|0
1699968000000|2023-11-14 13:20:00|27.48|25.37|27.38|25.27|27.59|25.47|27.34|25.24|0
1699968300000|2023-11-14 13:25:00|27.41|25.3|27.29|25.19|27.45|25.34|27.2|25.11|0
1699968600000|2023-11-14 13:30:00|27.27|25.17|30.05|27.85|34.09|31.89|22.69|20.94|0
1699968900000|2023-11-14 13:35:00|30.28|28.08|30.74|28.54|30.85|28.65|30.05|27.85|0
1699969200000|2023-11-14 13:40:00|30.78|28.58|31.12|28.92|31.48|29.28|30.77|28.57|0
1699969500000|2023-11-14 13:45:00|31.24|29.04|31.67|29.47|31.67|29.47|30.97|28.77|0
1699969800000|2023-11-14 13:50:00|31.63|29.43|32.27|30.07|32.84|30.64|31.36|29.16|0
1699970100000|2023-11-14 13:55:00|32.44|30.24|32.6|30.4|32.88|30.68|32.4|30.2|0
1699970400000|2023-11-14 14:00:00|32.52|30.32|32.28|30.08|32.52|30.32|31.88|29.68|0
1699970700000|2023-11-14 14:05:00|32.24|30.04|32.11|29.91|32.24|30.04|31.88|29.68|0
1699971000000|2023-11-14 14:10:00|32.15|29.95|31.87|29.67|32.27|30.07|31.68|29.48|0
1699971300000|2023-11-14 14:15:00|31.91|29.71|33.25|31.05|33.54|31.34|31.72|29.52|0
1699971600000|2023-11-14 14:20:00|33.33|31.13|33.78|31.58|33.78|31.58|33.29|31.09|0
1699971900000|2023-11-14 14:25:00|33.62|31.42|33.74|31.54|33.78|31.58|33.29|31.09|0
1699972200000|2023-11-14 14:30:00|33.62|31.42|34.11|31.91|34.53|32.33|33.21|31.01|0
1699972500000|2023-11-14 14:35:00|34.16|31.96|34.49|32.29|34.66|32.46|33.41|31.21|0
1699972800000|2023-11-14 14:40:00|34.45|32.25|35.13|32.93|35.13|32.93|34.16|31.96|0
1699973100000|2023-11-14 14:45:00|35.17|32.97|35.25|33.05|35.99|33.79|35.13|32.93|0
1699973400000|2023-11-14 14:50:00|35.17|32.97|35.9|33.7|36.07|33.87|35.13|32.93|0
1699973700000|2023-11-14 14:55:00|35.86|33.66|36.42|34.22|36.55|34.35|35.81|33.61|0
1699974000000|2023-11-14 15:00:00|36.46|34.26|38.43|36.23|38.43|36.23|36.38|34.18|0
1699974300000|2023-11-14 15:05:00|38.33|36.13|36.55|34.35|38.38|36.18|35.99|33.79|0
1699974600000|2023-11-14 15:10:00|36.6|34.4|36.82|34.62|36.91|34.71|36.42|34.22|0
1699974900000|2023-11-14 15:15:00|36.69|34.49|36.99|34.79|37.35|35.15|36.6|34.4|0
1699975200000|2023-11-14 15:20:00|37.04|34.84|37.86|35.66|38.18|35.98|36.68|34.48|0
1699975500000|2023-11-14 15:25:00|37.82|35.62|38.59|36.39|38.63|36.43|37.68|35.48|0
1699975800000|2023-11-14 15:30:00|38.73|36.53|39.18|36.98|39.28|37.08|38.45|36.25|0
1699976100000|2023-11-14 15:35:00|39.23|37.03|39.05|36.85|39.28|37.08|38.77|36.57|0
1699976400000|2023-11-14 15:40:00|39.14|36.94|39.14|36.94|39.32|37.12|38.68|36.48|0
1699976700000|2023-11-14 15:45:00|39.18|36.98|39.37|37.17|39.69|37.49|39.18|36.98|0
1699977000000|2023-11-14 15:50:00|39.41|37.21|39.94|37.74|39.99|37.79|39.23|37.03|0
1699977300000|2023-11-14 15:55:00|39.99|37.79|39.62|37.42|39.99|37.79|39.29|37.09|0
1699977600000|2023-11-14 16:00:00|39.66|37.46|40.08|37.88|40.13|37.93|39.66|37.46|0
1699977900000|2023-11-14 16:05:00|40.13|37.93|40.04|37.84|40.18|37.98|39.76|37.56|0
1699978200000|2023-11-14 16:10:00|39.99|37.79|40.98|38.78|40.98|38.78|39.94|37.74|0
1699978500000|2023-11-14 16:15:00|40.93|38.73|40.13|37.93|41.03|38.83|40.13|37.93|0
1699978800000|2023-11-14 16:20:00|40.17|37.97|40.22|38.02|40.31|38.11|39.99|37.79|0
1699979100000|2023-11-14 16:25:00|40.17|37.97|40.45|38.25|40.55|38.35|40.03|37.83|0
1699979400000|2023-11-14 16:30:00|40.55|38.35|40.31|38.11|40.55|38.35|40.13|37.93|0
1699979700000|2023-11-14 16:35:00|40.36|38.16|39.98|37.78|40.45|38.25|39.98|37.78|0
1699980000000|2023-11-14 16:40:00|39.94|37.74|40.45|38.25|40.5|38.3|39.94|37.74|0
1699980300000|2023-11-14 16:45:00|40.5|38.3|39.84|37.64|40.74|38.54|39.66|37.46|0
1699980600000|2023-11-14 16:50:00|39.89|37.69|39.47|37.27|39.89|37.69|39.06|36.86|0
1699980900000|2023-11-14 16:55:00|39.42|37.22|37.66|35.46|39.42|37.22|37.61|35.41|0
1699981200000|2023-11-14 17:00:00|37.7|35.5|37.88|35.68|38.2|36|37.52|35.32|0
1699981500000|2023-11-14 17:05:00|37.84|35.64|37.26|35.06|37.93|35.73|37.01|34.81|0
1699981800000|2023-11-14 17:10:00|37.3|35.1|37.3|35.1|37.34|35.14|37.03|34.83|0
1699982100000|2023-11-14 17:15:00|37.34|35.14|37.12|34.92|37.34|35.14|37.03|34.83|0
1699982400000|2023-11-14 17:20:00|37.08|34.88|37.23|35.03|37.31|35.11|36.59|34.39|0
1699982700000|2023-11-14 17:25:00|37.27|35.07|37.45|35.25|37.71|35.51|37.27|35.07|0
1699983000000|2023-11-14 17:30:00|37.49|35.29|37.85|35.65|37.98|35.78|37.36|35.16|0
1699983300000|2023-11-14 17:35:00|37.8|35.6|38.3|36.1|38.3|36.1|37.71|35.51|0
1699983600000|2023-11-14 17:40:00|38.25|36.05|38.12|35.92|38.3|36.1|37.8|35.6|0
1699983900000|2023-11-14 17:45:00|38.16|35.96|38.52|36.32|38.57|36.37|38.07|35.87|0
1699984200000|2023-11-14 17:50:00|38.48|36.28|38.43|36.23|38.52|36.32|38.07|35.87|0
1699984500000|2023-11-14 17:55:00|38.48|36.28|38.57|36.37|38.7|36.5|38.3|36.1|0
1699984800000|2023-11-14 18:00:00|38.61|36.41|38.8|36.6|38.8|36.6|38.34|36.14|0
1699985100000|2023-11-14 18:05:00|38.75|36.55|38.61|36.41|38.98|36.78|38.61|36.41|0
1699985400000|2023-11-14 18:10:00|38.7|36.5|38.25|36.05|38.7|36.5|38.2|36|0
1699985700000|2023-11-14 18:15:00|38.2|36|38.38|36.18|38.48|36.28|38.16|35.96|0
1699986000000|2023-11-14 18:20:00|38.34|36.14|38.45|36.25|38.47|36.27|38.25|36.05|0
1699986300000|2023-11-14 18:25:00|38.47|36.27|38.84|36.64|38.84|36.64|38.47|36.27|0
1699986600000|2023-11-14 18:30:00|38.88|36.68|38.93|36.73|39.34|37.14|38.88|36.68|0
1699986900000|2023-11-14 18:35:00|38.88|36.68|39.11|36.91|39.11|36.91|38.65|36.45|0
1699987200000|2023-11-14 18:40:00|39.09|36.89|38.52|36.32|39.11|36.91|38.38|36.18|0
1699987500000|2023-11-14 18:45:00|38.47|36.27|38.7|36.5|38.7|36.5|38.33|36.13|0
1699987800000|2023-11-14 18:50:00|38.74|36.54|38.33|36.13|38.83|36.63|38.29|36.09|0
1699988100000|2023-11-14 18:55:00|38.38|36.18|37.75|35.55|38.38|36.18|37.75|35.55|0
1699988400000|2023-11-14 19:00:00|37.7|35.5|37.39|35.19|37.84|35.64|37.34|35.14|0
1699988700000|2023-11-14 19:05:00|37.34|35.14|37.3|35.1|37.57|35.37|36.77|34.57|0
1699989000000|2023-11-14 19:10:00|37.25|35.05|37.76|35.56|37.85|35.65|36.86|34.66|0
1699989300000|2023-11-14 19:15:00|37.81|35.61|37.85|35.65|37.9|35.7|37.58|35.38|0
1699989600000|2023-11-14 19:20:00|37.81|35.61|38.03|35.83|38.07|35.87|37.67|35.47|0
1699989900000|2023-11-14 19:25:00|38.07|35.87|38.53|36.33|38.57|36.37|37.85|35.65|0
1699990200000|2023-11-14 19:30:00|38.55|36.35|39.12|36.92|39.3|37.1|38.55|36.35|0
1699990500000|2023-11-14 19:35:00|39.16|36.96|39.3|37.1|39.35|37.15|39.07|36.87|0
1699990800000|2023-11-14 19:40:00|39.26|37.06|39.16|36.96|39.44|37.24|38.49|36.29|0
1699991100000|2023-11-14 19:45:00|39.2|37|39.43|37.23|39.53|37.33|39.2|37|0
1699991400000|2023-11-14 19:50:00|39.48|37.28|39.71|37.51|39.85|37.65|39.48|37.28|0
1699991700000|2023-11-14 19:55:00|39.8|37.6|39.99|37.79|40.08|37.88|39.76|37.56|0
1699992000000|2023-11-14 20:00:00|39.94|37.74|39.94|37.74|40.08|37.88|39.8|37.6|0
1699992300000|2023-11-14 20:05:00|39.89|37.69|40.65|38.45|40.69|38.49|39.89|37.69|0
1699992600000|2023-11-14 20:10:00|40.6|38.4|41.42|39.22|41.52|39.32|40.6|38.4|0
1699992900000|2023-11-14 20:15:00|41.47|39.27|41.51|39.31|41.66|39.46|41.42|39.22|0
1699993200000|2023-11-14 20:20:00|41.47|39.27|41.04|38.84|41.56|39.36|41.04|38.84|0
1699993500000|2023-11-14 20:25:00|41.08|38.88|41.27|39.07|41.27|39.07|40.75|38.55|0
1699993800000|2023-11-14 20:30:00|41.32|39.12|40.94|38.74|41.37|39.17|40.89|38.69|0
1699994100000|2023-11-14 20:35:00|40.89|38.69|40.94|38.74|41.03|38.83|40.61|38.41|0
1699994400000|2023-11-14 20:40:00|40.89|38.69|40.7|38.5|41.18|38.98|40.61|38.41|0
1699994700000|2023-11-14 20:45:00|40.61|38.41|39.99|37.79|40.7|38.5|39.99|37.79|0
1699995000000|2023-11-14 20:50:00|39.71|37.51|39.08|36.22|39.71|37.51|38.79|36.22|0
1699995300000|2023-11-14 20:55:00|39.26|36.4|39.44|36.58|39.72|36.86|38.67|35.81|0
1699995600000|2023-11-14 21:00:00|39.35|36.49|40.09|37.23|40.6|37.74|39.35|36.49|0
1699995900000|2023-11-14 21:05:00|40.04|37.18|39.95|37.09|40.13|37.27|39.86|37|0
1699996200000|2023-11-14 21:10:00|40|37.14|39.99|37.13|40.06|37.2|39.95|37.09|0
1699996500000|2023-11-14 21:15:00|40.17|37.05|39.72|37.32|40.22|37.36|39.72|36.96|0
1699996800000|2023-11-14 21:20:00|39.76|37.36|39.76|37.36|39.76|37.36|39.72|37.32|0
1699997100000|2023-11-14 21:25:00|39.81|37.41|40.13|37.73|40.13|37.73|39.81|37.41|0
1699997400000|2023-11-14 21:30:00|40.18|37.78|40.13|37.73|40.18|37.78|40.13|37.73|0
1699997700000|2023-11-14 21:35:00|40.09|37.69|40.09|37.69|40.09|37.69|40.09|37.69|0
1699998000000|2023-11-14 21:40:00|40.13|37.73|40.13|37.73|40.13|37.73|40.08|37.68|0
1699998300000|2023-11-14 21:45:00|40.08|37.68|39.9|37.5|40.13|37.73|39.9|37.5|0
1699998600000|2023-11-14 21:50:00|39.94|37.54|39.99|37.59|40.08|37.68|39.94|37.54|0
1699998900000|2023-11-14 21:55:00|40.04|37.64|39.92|37.52|40.04|37.64|39.92|37.52|0
1699999200000|2023-11-14 22:00:00|39.93|37.53|39.9|37.5|40.01|37.61|39.9|37.5|0
1699999500000|2023-11-14 22:05:00|39.87|37.47|39.94|37.54|40.03|37.63|39.83|37.43|0
1699999800000|2023-11-14 22:10:00|39.93|37.53|39.85|37.45|39.96|37.56|39.84|37.44|0
1700000100000|2023-11-14 22:15:00|39.93|37.53|40.06|37.66|40.06|37.66|39.93|37.53|0
1700000400000|2023-11-14 22:20:00|40.07|37.67|40.05|37.65|40.09|37.69|40.05|37.65|0
1700000700000|2023-11-14 22:25:00|40.06|37.66|40.06|37.66|40.11|37.71|40.05|37.65|0
1700001000000|2023-11-14 22:30:00|40.04|37.64|40.03|37.63|40.06|37.66|40.02|37.62|0
1700001300000|2023-11-14 22:35:00|40.06|37.66|40.1|37.7|40.1|37.7|40.06|37.66|0
1700001600000|2023-11-14 22:40:00|40.09|37.69|40.12|37.72|40.12|37.72|40.09|37.69|0
1700001900000|2023-11-14 22:45:00|40.14|37.74|40.13|37.73|40.14|37.74|40.12|37.72|0
1700002200000|2023-11-14 22:50:00|40.11|37.71|40.12|37.72|40.17|37.77|40.1|37.7|0
1700002500000|2023-11-14 22:55:00|40.16|37.76|40.14|37.74|40.18|37.78|40.09|37.69|0
1700002800000|2023-11-14 23:00:00|40.28|37.88|40.54|38.14|40.63|38.23|40.05|37.65|0
1700003100000|2023-11-14 23:05:00|40.52|38.12|40.54|38.14|40.63|38.23|40.49|38.09|0
1700003400000|2023-11-14 23:10:00|40.59|38.19|40.59|38.19|40.63|38.23|40.54|38.14|0
1700003700000|2023-11-14 23:15:00|40.63|38.23|40.58|38.18|40.63|38.23|40.49|38.09|0
1700004000000|2023-11-14 23:20:00|40.54|38.14|40.54|38.14|40.63|38.23|40.49|38.09|0
1700004300000|2023-11-14 23:25:00|40.49|38.09|40.58|38.18|40.63|38.23|40.49|38.09|0
1700004600000|2023-11-14 23:30:00|40.63|38.23|40.49|38.09|40.63|38.23|40.44|38.04|0
1700004900000|2023-11-14 23:35:00|40.53|38.13|40.68|38.28|40.68|38.28|40.53|38.13|0
1700005200000|2023-11-14 23:40:00|40.65|38.25|40.72|38.32|40.86|38.46|40.63|38.23|0
1700005500000|2023-11-14 23:45:00|40.67|38.27|40.39|37.99|40.72|38.32|40.39|37.99|0
1700005800000|2023-11-14 23:50:00|40.37|37.97|40.39|37.99|40.53|38.13|40.3|37.9|0
1700006100000|2023-11-14 23:55:00|40.34|37.94|40.3|37.9|40.39|37.99|40.2|37.8|0
1700006400000|2023-11-15 00:00:00|40.34|37.94|40.2|37.8|40.44|38.04|40.15|37.75|0
1700006700000|2023-11-15 00:05:00|40.15|37.75|40.22|37.82|40.25|37.85|40.11|37.71|0
1700007000000|2023-11-15 00:10:00|40.2|37.8|39.92|37.52|40.2|37.8|39.92|37.52|0
1700007300000|2023-11-15 00:15:00|39.97|37.57|40.06|37.66|40.06|37.66|39.87|37.47|0
1700007600000|2023-11-15 00:20:00|40.11|37.71|40.06|37.66|40.15|37.75|40.01|37.61|0
1700007900000|2023-11-15 00:25:00|40.01|37.61|40.15|37.75|40.15|37.75|39.96|37.56|0
1700008200000|2023-11-15 00:30:00|40.1|37.7|40.1|37.7|40.2|37.8|40.06|37.66|0
1700008500000|2023-11-15 00:35:00|40.15|37.75|40.15|37.75|40.2|37.8|40.1|37.7|0
1700008800000|2023-11-15 00:40:00|40.2|37.8|39.91|37.51|40.2|37.8|39.91|37.51|0
1700009100000|2023-11-15 00:45:00|39.87|37.47|40.05|37.65|40.05|37.65|39.87|37.47|0
1700009400000|2023-11-15 00:50:00|40.1|37.7|40.15|37.75|40.24|37.84|40.1|37.7|0
1700009700000|2023-11-15 00:55:00|40.19|37.79|40.19|37.79|40.24|37.84|40.1|37.7|0
1700010000000|2023-11-15 01:00:00|40.24|37.84|40.19|37.79|40.29|37.89|40.14|37.74|0
1700010300000|2023-11-15 01:05:00|40.24|37.84|40.28|37.88|40.38|37.98|40.24|37.84|0
1700010600000|2023-11-15 01:10:00|40.33|37.93|40.42|38.02|40.42|38.02|40.24|37.84|0
1700010900000|2023-11-15 01:15:00|40.47|38.07|40.19|37.79|40.47|38.07|40.19|37.79|0
1700011200000|2023-11-15 01:20:00|40.24|37.84|40.05|37.65|40.24|37.84|40|37.6|0
1700011500000|2023-11-15 01:25:00|40.09|37.69|40.09|37.69|40.19|37.79|40.05|37.65|0
1700011800000|2023-11-15 01:30:00|40.04|37.84|39.71|37.51|40.09|37.89|39.71|37.51|0
1700012100000|2023-11-15 01:35:00|39.76|37.56|39.95|37.75|40.04|37.84|39.76|37.56|0
1700012400000|2023-11-15 01:40:00|39.99|37.79|40.04|37.84|40.27|38.07|39.99|37.79|0
1700012700000|2023-11-15 01:45:00|40.06|37.86|40.18|37.98|40.27|38.07|40.06|37.86|0
1700013000000|2023-11-15 01:50:00|40.13|37.93|39.99|37.79|40.22|38.02|39.99|37.79|0
1700013300000|2023-11-15 01:55:00|40.04|37.84|40.1|37.9|40.13|37.93|39.99|37.79|0
1700013600000|2023-11-15 02:00:00|40.13|37.93|40.03|37.83|40.27|38.07|40.03|37.83|0
1700013900000|2023-11-15 02:05:00|40.08|37.88|40.03|37.83|40.13|37.93|39.99|37.79|0
1700014200000|2023-11-15 02:10:00|39.99|37.79|40.1|37.9|40.13|37.93|39.99|37.79|0
1700014500000|2023-11-15 02:15:00|40.13|37.93|40.27|38.07|40.31|38.11|40.08|37.88|0
1700014800000|2023-11-15 02:20:00|40.31|38.11|40.24|38.04|40.31|38.11|40.17|37.97|0
1700015100000|2023-11-15 02:25:00|40.31|38.11|40.31|38.11|40.36|38.16|40.22|38.02|0
1700015400000|2023-11-15 02:30:00|40.26|38.06|40.45|38.25|40.45|38.25|40.26|38.06|0
1700015700000|2023-11-15 02:35:00|40.5|38.3|40.59|38.39|40.59|38.39|40.45|38.25|0
1700016000000|2023-11-15 02:40:00|40.57|38.37|40.69|38.49|40.69|38.49|40.5|38.3|0
1700016300000|2023-11-15 02:45:00|40.64|38.44|40.78|38.58|40.83|38.63|40.64|38.44|0
1700016600000|2023-11-15 02:50:00|40.83|38.63|40.97|38.77|40.97|38.77|40.78|38.58|0
1700016900000|2023-11-15 02:55:00|41.02|38.82|41.16|38.96|41.16|38.96|41.02|38.82|0
1700017200000|2023-11-15 03:00:00|41.11|38.91|41.11|38.91|41.16|38.96|41.01|38.81|0
1700017500000|2023-11-15 03:05:00|41.09|38.89|41.2|39|41.25|39.05|41.06|38.86|0
1700017800000|2023-11-15 03:10:00|41.16|38.96|41.2|39|41.25|39.05|41.16|38.96|0
1700018100000|2023-11-15 03:15:00|41.25|39.05|41.2|39|41.39|39.19|41.2|39|0
1700018400000|2023-11-15 03:20:00|41.15|38.95|41.06|38.86|41.25|39.05|41.06|38.86|0
1700018700000|2023-11-15 03:25:00|41.11|38.91|41.06|38.86|41.15|38.95|41.01|38.81|0
1700019000000|2023-11-15 03:30:00|41.01|38.81|40.91|38.71|41.01|38.81|40.87|38.67|0
1700019300000|2023-11-15 03:35:00|40.87|38.67|40.96|38.76|41.01|38.81|40.87|38.67|0
1700019600000|2023-11-15 03:40:00|41.01|38.81|41.01|38.81|41.06|38.86|40.96|38.76|0
1700019900000|2023-11-15 03:45:00|41.06|38.86|41.01|38.81|41.06|38.86|40.96|38.76|0
1700020200000|2023-11-15 03:50:00|41.05|38.85|41.05|38.85|41.05|38.85|41.01|38.81|0
1700020500000|2023-11-15 03:55:00|41.1|38.9|41.15|38.95|41.2|39|41.05|38.85|0
1700020800000|2023-11-15 04:00:00|41.2|39|41.15|38.95|41.2|39|41.1|38.9|0
1700021100000|2023-11-15 04:05:00|41.19|38.99|41.24|39.04|41.24|39.04|41.15|38.95|0
1700021400000|2023-11-15 04:10:00|41.29|39.09|41.29|39.09|41.29|39.09|41.24|39.04|0
1700021700000|2023-11-15 04:15:00|41.24|39.04|41.19|38.99|41.29|39.09|41.19|38.99|0
1700022000000|2023-11-15 04:20:00|41.14|38.94|41.14|38.94|41.19|38.99|41.1|38.9|0
1700022600000|2023-11-15 04:30:00|41.19|38.99|41.14|38.94|41.19|38.99|41.14|38.94|0
1700022900000|2023-11-15 04:35:00|41.19|38.99|41.09|38.89|41.24|39.04|41.09|38.89|0
1700023500000|2023-11-15 04:45:00|41.05|38.85|41.04|38.84|41.05|38.85|41.04|38.84|0
1700023800000|2023-11-15 04:50:00|41|38.8|41|38.8|41|38.8|40.95|38.75|0
1700024100000|2023-11-15 04:55:00|40.95|38.75|40.95|38.75|40.95|38.75|40.9|38.7|0
1700024400000|2023-11-15 05:00:00|40.9|38.7|40.99|38.79|40.99|38.79|40.85|38.65|0
1700024700000|2023-11-15 05:05:00|40.95|38.75|40.9|38.7|40.99|38.79|40.9|38.7|0
1700025000000|2023-11-15 05:10:00|40.95|38.75|41.04|38.84|41.04|38.84|40.95|38.75|0
1700025300000|2023-11-15 05:15:00|41.09|38.89|41.13|38.93|41.14|38.94|41.04|38.84|0
1700025600000|2023-11-15 05:20:00|41.09|38.89|41.23|39.03|41.23|39.03|41.09|38.89|0
1700025900000|2023-11-15 05:25:00|41.18|38.98|41.66|39.46|41.71|39.51|41.18|38.98|0
1700026200000|2023-11-15 05:30:00|41.61|39.41|41.71|39.51|41.71|39.51|41.56|39.36|0
1700026500000|2023-11-15 05:35:00|41.76|39.56|41.71|39.51|41.8|39.6|41.66|39.46|0
1700026800000|2023-11-15 05:40:00|41.66|39.46|41.51|39.31|41.71|39.51|41.51|39.31|0
1700027100000|2023-11-15 05:45:00|41.56|39.36|41.61|39.41|41.66|39.46|41.56|39.36|0
1700027400000|2023-11-15 05:50:00|41.66|39.46|41.37|39.17|41.66|39.46|41.37|39.17|0
1700027700000|2023-11-15 05:55:00|41.32|39.12|41.37|39.17|41.42|39.22|41.27|39.07|0
1700028000000|2023-11-15 06:00:00|41.32|39.12|41.22|39.02|41.32|39.12|41.17|38.97|0
1700028300000|2023-11-15 06:05:00|41.17|38.97|41.17|38.97|41.32|39.12|41.17|38.97|0
1700028600000|2023-11-15 06:10:00|41.22|39.02|41.13|38.93|41.22|39.02|41.08|38.88|0
1700028900000|2023-11-15 06:15:00|41.17|38.97|41.22|39.02|41.27|39.07|41.15|38.95|0
1700029200000|2023-11-15 06:20:00|41.24|39.04|41.17|38.97|41.32|39.12|41.17|38.97|0
1700029500000|2023-11-15 06:25:00|41.22|39.02|41.31|39.11|41.31|39.11|41.17|38.97|0
1700029800000|2023-11-15 06:30:00|41.27|39.07|41.27|39.07|41.31|39.11|41.17|38.97|0
1700030100000|2023-11-15 06:35:00|41.24|39.04|41.5|39.3|41.5|39.3|41.22|39.02|0
1700030400000|2023-11-15 06:40:00|41.55|39.35|41.67|39.47|41.74|39.54|41.5|39.3|0
1700030700000|2023-11-15 06:45:00|41.65|39.45|41.41|39.21|41.94|39.74|41.41|39.21|0
1700031000000|2023-11-15 06:50:00|41.36|39.16|41.5|39.3|41.69|39.49|41.36|39.16|0
1700031300000|2023-11-15 06:55:00|41.45|39.25|41.5|39.3|41.5|39.3|41.31|39.11|0
1700031600000|2023-11-15 07:00:00|41.55|39.35|40.93|38.73|41.69|39.49|40.88|38.68|0
1700031900000|2023-11-15 07:05:00|40.88|38.68|40.64|38.44|40.97|38.77|40.59|38.39|0
1700032200000|2023-11-15 07:10:00|40.69|38.49|40.59|38.39|40.74|38.54|40.5|38.3|0
1700032500000|2023-11-15 07:15:00|40.57|38.37|40.61|38.41|40.69|38.49|40.5|38.3|0
1700032800000|2023-11-15 07:20:00|40.64|38.44|40.64|38.44|40.69|38.49|40.54|38.34|0
1700033100000|2023-11-15 07:25:00|40.59|38.39|40.73|38.53|40.73|38.53|40.59|38.39|0
1700033400000|2023-11-15 07:30:00|40.78|38.58|40.73|38.53|40.83|38.63|40.68|38.48|0
1700033700000|2023-11-15 07:35:00|40.68|38.48|40.87|38.67|40.97|38.77|40.68|38.48|0
1700034000000|2023-11-15 07:40:00|40.92|38.72|40.82|38.62|41.01|38.81|40.78|38.58|0
1700034300000|2023-11-15 07:45:00|40.78|38.58|40.68|38.48|40.78|38.58|40.63|38.43|0
1700034600000|2023-11-15 07:50:00|40.63|38.43|40.68|38.48|40.87|38.67|40.63|38.43|0
1700034900000|2023-11-15 07:55:00|40.73|38.53|40.61|38.41|40.73|38.53|40.54|38.34|0
1700035200000|2023-11-15 08:00:00|40.59|38.39|41.2|39|41.2|39|40.59|38.39|0
1700035500000|2023-11-15 08:05:00|41.25|39.05|41.06|38.86|41.39|39.19|40.96|38.76|0
1700035800000|2023-11-15 08:10:00|41.11|38.91|41.3|39.1|41.54|39.34|40.77|38.57|0
1700036100000|2023-11-15 08:15:00|41.34|39.14|41.49|39.29|41.63|39.43|41.3|39.1|0
1700036400000|2023-11-15 08:20:00|41.44|39.24|41.53|39.33|41.63|39.43|41.39|39.19|0
1700036700000|2023-11-15 08:25:00|41.63|39.43|41.39|39.19|41.63|39.43|41.29|39.09|0
1700037000000|2023-11-15 08:30:00|41.34|39.14|41.53|39.33|41.53|39.33|41.29|39.09|0
1700037300000|2023-11-15 08:35:00|41.56|39.36|41.72|39.52|41.82|39.62|41.56|39.36|0
1700037600000|2023-11-15 08:40:00|41.68|39.48|42.21|40.01|42.26|40.06|41.63|39.43|0
1700037900000|2023-11-15 08:45:00|42.26|40.06|42.31|40.11|42.4|40.2|42.16|39.96|0
1700038200000|2023-11-15 08:50:00|42.35|40.15|42.35|40.15|42.5|40.3|42.3|40.1|0
1700038500000|2023-11-15 08:55:00|42.3|40.1|42.5|40.3|42.6|40.4|42.3|40.1|0
1700038800000|2023-11-15 09:00:00|42.45|40.25|42.25|40.05|42.55|40.35|42.11|39.91|0
1700039100000|2023-11-15 09:05:00|42.3|40.1|42.11|39.91|42.4|40.2|42.08|39.88|0
1700039400000|2023-11-15 09:10:00|42.16|39.96|41.72|39.52|42.16|39.96|41.57|39.37|0
1700039700000|2023-11-15 09:15:00|41.77|39.57|41.19|38.99|41.82|39.62|41.14|38.94|0
1700040000000|2023-11-15 09:20:00|41.14|38.94|41.38|39.18|41.43|39.23|41.09|38.89|0
1700040300000|2023-11-15 09:25:00|41.33|39.13|41.19|38.99|41.43|39.23|41|38.8|0
1700040600000|2023-11-15 09:30:00|41.24|39.04|41|38.8|41.24|39.04|41|38.8|0
1700040900000|2023-11-15 09:35:00|40.95|38.75|41.09|38.89|41.14|38.94|40.95|38.75|0
1700041200000|2023-11-15 09:40:00|41.14|38.94|40.62|38.42|41.14|38.94|40.57|38.37|0
1700041500000|2023-11-15 09:45:00|40.64|38.44|40.66|38.46|40.8|38.6|40.57|38.37|0
1700041800000|2023-11-15 09:50:00|40.61|38.41|40.66|38.46|40.76|38.56|40.61|38.41|0
1700042100000|2023-11-15 09:55:00|40.61|38.41|40.9|38.7|40.9|38.7|40.61|38.41|0
1700042400000|2023-11-15 10:00:00|40.85|38.65|40.99|38.79|40.99|38.79|40.76|38.56|0
1700042700000|2023-11-15 10:05:00|41.04|38.84|41.28|39.08|41.28|39.08|40.94|38.74|0
1700043000000|2023-11-15 10:10:00|41.23|39.03|41.23|39.03|41.32|39.12|41.23|39.03|0
1700043300000|2023-11-15 10:15:00|41.18|38.98|41.28|39.08|41.28|39.08|40.99|38.79|0
1700043600000|2023-11-15 10:20:00|41.32|39.12|41.27|39.07|41.32|39.12|41.23|39.03|0
1700043900000|2023-11-15 10:25:00|41.32|39.12|41.61|39.41|41.66|39.46|41.32|39.12|0
1700044200000|2023-11-15 10:30:00|41.66|39.46|41.9|39.7|42|39.8|41.61|39.41|0
1700044500000|2023-11-15 10:35:00|41.95|39.75|42.33|40.13|42.34|40.14|41.95|39.75|0
1700044800000|2023-11-15 10:40:00|42.31|40.11|41.7|39.5|42.31|40.11|41.7|39.5|0
1700045100000|2023-11-15 10:45:00|41.65|39.45|41.7|39.5|41.89|39.69|41.65|39.45|0
1700045400000|2023-11-15 10:50:00|41.74|39.54|41.99|39.79|42.03|39.83|41.69|39.49|0
1700045700000|2023-11-15 10:55:00|41.94|39.74|41.84|39.64|42.08|39.88|41.79|39.59|0
1700046000000|2023-11-15 11:00:00|41.89|39.69|41.6|39.4|41.89|39.69|41.6|39.4|0
1700046300000|2023-11-15 11:05:00|41.55|39.35|41.35|39.15|41.6|39.4|41.12|38.92|0
1700046600000|2023-11-15 11:10:00|41.31|39.11|41.16|38.96|41.4|39.2|41.11|38.91|0
1700046900000|2023-11-15 11:15:00|41.21|39.01|41.26|39.06|41.4|39.2|41.11|38.91|0
1700047200000|2023-11-15 11:20:00|41.3|39.1|41.4|39.2|41.5|39.3|41.26|39.06|0
1700047500000|2023-11-15 11:25:00|41.45|39.25|41.54|39.34|41.64|39.44|41.4|39.2|0
1700047800000|2023-11-15 11:30:00|41.5|39.3|41.83|39.63|41.88|39.68|41.45|39.25|0
1700048100000|2023-11-15 11:35:00|41.86|39.66|41.98|39.78|42.07|39.87|41.83|39.63|0
1700048400000|2023-11-15 11:40:00|42.03|39.83|41.98|39.78|42.15|39.95|41.83|39.63|0
1700048700000|2023-11-15 11:45:00|42|39.8|42.32|40.12|42.32|40.12|41.93|39.73|0
1700049000000|2023-11-15 11:50:00|42.27|40.07|42.22|40.02|42.32|40.12|42.17|39.97|0
1700049300000|2023-11-15 11:55:00|42.27|40.07|42.32|40.12|42.36|40.16|42.22|40.02|0
1700049600000|2023-11-15 12:00:00|42.27|40.07|42.27|40.07|42.27|40.07|41.92|39.72|0
1700049900000|2023-11-15 12:05:00|42.22|40.02|42.26|40.06|42.27|40.07|42.07|39.87|0
1700050200000|2023-11-15 12:10:00|42.22|40.02|42.8|40.6|42.85|40.65|42.22|40.02|0
1700050500000|2023-11-15 12:15:00|42.75|40.55|42.61|40.41|42.95|40.75|42.61|40.41|0
1700050800000|2023-11-15 12:20:00|42.66|40.46|41.92|39.72|42.7|40.5|41.78|39.58|0
1700051100000|2023-11-15 12:25:00|41.97|39.77|42.31|40.11|42.56|40.36|41.82|39.62|0
1700051400000|2023-11-15 12:30:00|42.28|40.08|42.21|40.01|42.9|40.7|42.16|39.96|0
1700051700000|2023-11-15 12:35:00|42.26|40.06|42.06|39.86|42.26|40.06|41.86|39.66|0
1700052000000|2023-11-15 12:40:00|42.11|39.91|41.91|39.71|42.11|39.91|41.77|39.57|0
1700052300000|2023-11-15 12:45:00|41.86|39.66|41.76|39.56|41.96|39.76|41.62|39.42|0
1700052600000|2023-11-15 12:50:00|41.81|39.61|42.06|39.86|42.06|39.86|41.67|39.47|0
1700052900000|2023-11-15 12:55:00|42.01|39.81|42.35|40.15|42.45|40.25|42.01|39.81|0
1700053200000|2023-11-15 13:00:00|42.4|40.2|42.25|40.05|42.55|40.35|42.05|39.85|0
1700053500000|2023-11-15 13:05:00|42.2|40|42.37|40.17|42.49|40.29|42.05|39.85|0
1700053800000|2023-11-15 13:10:00|42.4|40.2|42.3|40.1|42.45|40.25|41.91|39.71|0
1700054100000|2023-11-15 13:15:00|42.25|40.05|42.39|40.19|42.54|40.34|42.1|39.9|0
1700054400000|2023-11-15 13:20:00|42.44|40.24|42.27|40.07|42.49|40.29|42.2|40|0
1700054700000|2023-11-15 13:25:00|42.25|40.05|42.25|40.05|42.34|40.14|42.1|39.9|0
1700055000000|2023-11-15 13:30:00|42.2|40|41.81|39.61|43.76|41.56|40.99|38.79|0
1700055300000|2023-11-15 13:35:00|41.72|39.52|41.23|39.03|42.05|39.85|41.09|38.89|0
1700055600000|2023-11-15 13:40:00|41.18|38.98|40.56|38.36|41.67|39.47|40.33|38.13|0
1700055900000|2023-11-15 13:45:00|40.52|38.32|41.37|39.17|41.42|39.22|40.23|38.03|0
1700056200000|2023-11-15 13:50:00|41.33|39.13|41.81|39.61|41.86|39.66|41.33|39.13|0
1700056500000|2023-11-15 13:55:00|41.76|39.56|41.42|39.22|41.81|39.61|41.28|39.08|0
1700056800000|2023-11-15 14:00:00|41.57|39.37|40.94|38.74|41.57|39.37|40.85|38.65|0
1700057100000|2023-11-15 14:05:00|40.99|38.79|40.75|38.55|41.18|38.98|40.75|38.55|0
1700057400000|2023-11-15 14:10:00|40.8|38.6|40.32|38.12|40.8|38.6|40.28|38.08|0
1700057700000|2023-11-15 14:15:00|40.37|38.17|40.51|38.31|40.61|38.41|40.09|37.89|0
1700058000000|2023-11-15 14:20:00|40.46|38.26|40.27|38.07|40.61|38.41|40.13|37.93|0
1700058300000|2023-11-15 14:25:00|40.3|38.1|40.98|38.78|40.98|38.78|40.23|38.03|0
1700058600000|2023-11-15 14:30:00|41.42|39.22|41.75|39.55|42.04|39.84|41.13|38.93|0
1700058900000|2023-11-15 14:35:00|41.85|39.65|41.51|39.31|42.29|40.09|41.32|39.12|0
1700059200000|2023-11-15 14:40:00|41.56|39.36|40.5|38.3|41.8|39.6|40.26|38.06|0
1700059500000|2023-11-15 14:45:00|40.42|38.22|40.45|38.25|40.69|38.49|40.02|37.82|0
1700059800000|2023-11-15 14:50:00|40.5|38.3|39.93|37.73|40.59|38.39|39.23|37.03|0
1700060100000|2023-11-15 14:55:00|39.88|37.68|40.16|37.96|40.35|38.15|39.6|37.4|0
1700060400000|2023-11-15 15:00:00|40.21|38.01|40.4|38.2|40.49|38.29|39.93|37.73|0
1700060700000|2023-11-15 15:05:00|40.35|38.15|40.97|38.77|40.97|38.77|40.07|37.87|0
1700061000000|2023-11-15 15:10:00|40.92|38.72|40.97|38.77|41.06|38.86|40.54|38.34|0
1700061300000|2023-11-15 15:15:00|41.02|38.82|41.54|39.34|41.88|39.68|40.97|38.77|0
1700061600000|2023-11-15 15:20:00|41.59|39.39|42.23|40.03|42.27|40.07|41.59|39.39|0
1700061900000|2023-11-15 15:25:00|42.27|40.07|41.74|39.54|42.77|40.57|41.64|39.44|0
1700062200000|2023-11-15 15:30:00|41.79|39.59|41.83|39.63|42.13|39.93|41.35|39.15|0
1700062500000|2023-11-15 15:35:00|41.88|39.68|41.88|39.68|42.22|40.02|41.78|39.58|0
1700062800000|2023-11-15 15:40:00|41.93|39.73|43.67|41.47|43.82|41.62|41.83|39.63|0
1700063100000|2023-11-15 15:45:00|43.72|41.52|44.12|41.92|44.17|41.97|43.67|41.47|0
1700063400000|2023-11-15 15:50:00|44.07|41.87|44.22|42.02|44.47|42.27|43.97|41.77|0
1700063700000|2023-11-15 15:55:00|44.17|41.97|43.96|41.76|44.42|42.22|43.81|41.61|0
1700064000000|2023-11-15 16:00:00|44.06|41.86|44.11|41.91|44.52|42.32|43.96|41.76|0
1700064300000|2023-11-15 16:05:00|43.96|41.76|43.76|41.56|44.01|41.81|43.07|40.87|0
1700064600000|2023-11-15 16:10:00|43.81|41.61|43.07|40.87|44.11|41.91|43.02|40.82|0
1700064900000|2023-11-15 16:15:00|43.12|40.92|43.61|41.41|43.66|41.46|42.92|40.72|0
1700065200000|2023-11-15 16:20:00|43.66|41.46|43.81|41.61|43.91|41.71|43.26|41.06|0
1700065500000|2023-11-15 16:25:00|43.76|41.56|43.31|41.11|43.76|41.56|43.11|40.91|0
1700065800000|2023-11-15 16:30:00|43.36|41.16|43.01|40.81|43.36|41.16|42.77|40.57|0
1700066100000|2023-11-15 16:35:00|42.96|40.76|42.08|39.88|43.01|40.81|41.8|39.6|0
1700066400000|2023-11-15 16:40:00|43.02|40.82|42.2|40|43.02|40.82|42|39.8|0
1700066700000|2023-11-15 16:45:00|42.24|40.04|42.92|40.72|43.07|40.87|42.24|40.04|0
1700067000000|2023-11-15 16:50:00|42.87|40.67|42.29|40.09|43.07|40.87|42.19|39.99|0
1700067300000|2023-11-15 16:55:00|42.34|40.14|42.39|40.19|42.63|40.43|42.19|39.99|0
1700067600000|2023-11-15 17:00:00|42.34|40.14|42.38|40.18|42.68|40.48|42.14|39.94|0
1700067900000|2023-11-15 17:05:00|42.34|40.14|42.38|40.18|42.82|40.62|42.19|39.99|0
1700068200000|2023-11-15 17:10:00|42.34|40.14|42.29|40.09|42.38|40.18|41.81|39.61|0
1700068500000|2023-11-15 17:15:00|42.33|40.13|42.29|40.09|42.43|40.23|42|39.8|0
1700068800000|2023-11-15 17:20:00|42.24|40.04|42.58|40.38|42.72|40.52|42.14|39.94|0
1700069100000|2023-11-15 17:25:00|42.53|40.33|43.01|40.81|43.01|40.81|42.48|40.28|0
1700069400000|2023-11-15 17:30:00|42.92|40.72|43.11|40.91|43.11|40.91|42.57|40.37|0
1700069700000|2023-11-15 17:35:00|43.06|40.86|43.16|40.96|43.36|41.16|42.91|40.71|0
1700070000000|2023-11-15 17:40:00|43.11|40.91|42.57|40.37|43.26|41.06|42.38|40.18|0
1700070300000|2023-11-15 17:45:00|42.52|40.32|42.86|40.66|42.86|40.66|42.33|40.13|0
1700070600000|2023-11-15 17:50:00|42.81|40.61|42.62|40.42|42.81|40.61|42.33|40.13|0
1700070900000|2023-11-15 17:55:00|42.57|40.37|42.18|39.98|42.86|40.66|42.04|39.84|0
1700071200000|2023-11-15 18:00:00|42.04|39.84|41.75|39.55|42.33|40.13|41.41|39.21|0
1700071500000|2023-11-15 18:05:00|41.7|39.5|40.99|38.79|41.84|39.64|40.8|38.6|0
1700071800000|2023-11-15 18:10:00|41.03|38.83|40.7|38.5|41.32|39.12|40.66|38.46|0
1700072100000|2023-11-15 18:15:00|40.75|38.55|41.08|38.88|41.08|38.88|40.38|38.18|0
1700072400000|2023-11-15 18:20:00|41.13|38.93|41.94|39.74|41.94|39.74|41.08|38.88|0
1700072700000|2023-11-15 18:25:00|41.89|39.69|42.13|39.93|42.23|40.03|41.7|39.5|0
1700073000000|2023-11-15 18:30:00|42.08|39.88|42.66|40.46|42.66|40.46|41.84|39.64|0
1700073300000|2023-11-15 18:35:00|42.61|40.41|42.56|40.36|42.76|40.56|42.37|40.17|0
1700073600000|2023-11-15 18:40:00|42.51|40.31|42.76|40.56|43|40.8|42.51|40.31|0
1700073900000|2023-11-15 18:45:00|42.85|40.65|42.8|40.6|42.95|40.75|42.61|40.41|0
1700074200000|2023-11-15 18:50:00|42.85|40.65|42.95|40.75|43.2|41|42.76|40.56|0
1700074500000|2023-11-15 18:55:00|43|40.8|43|40.8|43.15|40.95|42.8|40.6|0
1700074800000|2023-11-15 19:00:00|43.1|40.9|43.34|41.14|43.54|41.34|43.05|40.85|0
1700075100000|2023-11-15 19:05:00|43.39|41.19|43.29|41.09|43.54|41.34|43.19|40.99|0
1700075400000|2023-11-15 19:10:00|43.34|41.14|43.19|40.99|43.49|41.29|43.19|40.99|0
1700075700000|2023-11-15 19:15:00|43.14|40.94|42.46|40.26|43.14|40.94|42.22|40.02|0
1700076000000|2023-11-15 19:20:00|42.41|40.21|42.65|40.45|42.7|40.5|41.88|39.68|0
1700076300000|2023-11-15 19:25:00|42.6|40.4|43.48|41.28|43.48|41.28|42.6|40.4|0
1700076600000|2023-11-15 19:30:00|43.53|41.33|43.63|41.43|43.73|41.53|43.34|41.14|0
1700076900000|2023-11-15 19:35:00|43.58|41.38|43.78|41.58|43.78|41.58|43.43|41.23|0
1700077200000|2023-11-15 19:40:00|43.73|41.53|43.33|41.13|43.93|41.73|43.14|40.94|0
1700077500000|2023-11-15 19:45:00|43.38|41.18|42.7|40.5|43.38|41.18|42.65|40.45|0
1700077800000|2023-11-15 19:50:00|42.74|40.54|42.6|40.4|42.89|40.69|42.45|40.25|0
1700078100000|2023-11-15 19:55:00|42.65|40.45|43.09|40.89|43.18|40.98|42.55|40.35|0
1700078400000|2023-11-15 20:00:00|43.04|40.84|42.74|40.54|43.33|41.13|42.74|40.54|0
1700078700000|2023-11-15 20:05:00|42.79|40.59|42.35|40.15|42.99|40.79|42.35|40.15|0
1700079000000|2023-11-15 20:10:00|42.3|40.1|42.94|40.74|42.98|40.78|42.3|40.1|0
1700079300000|2023-11-15 20:15:00|42.89|40.69|42.93|40.73|43.18|40.98|42.55|40.35|0
1700079600000|2023-11-15 20:20:00|42.89|40.69|42.4|40.2|43.08|40.88|42.4|40.2|0
1700079900000|2023-11-15 20:25:00|42.45|40.25|42.74|40.54|42.74|40.54|42.11|39.91|0
1700080200000|2023-11-15 20:30:00|42.79|40.59|43.03|40.83|43.13|40.93|42.69|40.49|0
1700080500000|2023-11-15 20:35:00|42.98|40.78|43.13|40.93|43.32|41.12|42.93|40.73|0
1700080800000|2023-11-15 20:40:00|43.08|40.88|42.59|40.39|43.23|41.03|42.54|40.34|0
1700081100000|2023-11-15 20:45:00|42.64|40.44|41.53|39.33|42.64|40.44|41.53|39.33|0
1700081400000|2023-11-15 20:50:00|41.34|39.14|41.2|39|41.72|39.52|41.2|39|0
1700081700000|2023-11-15 20:55:00|41.24|39.04|41.13|38.93|41.58|39.38|40.61|38.41|0
1700082000000|2023-11-15 21:00:00|41.08|38.88|40.32|38.12|41.08|38.88|40.28|38.08|0
1700082300000|2023-11-15 21:05:00|40.28|38.08|39.99|37.79|40.32|38.12|39.76|37.56|0
1700082600000|2023-11-15 21:10:00|39.95|37.75|39.67|37.47|40.04|37.84|39.62|37.42|0
1700082900000|2023-11-15 21:15:00|39.77|37.37|39.81|37.41|40|37.6|39.77|37.37|0
1700083200000|2023-11-15 21:20:00|39.86|37.46|39.86|37.46|39.86|37.46|39.77|37.37|0
1700083500000|2023-11-15 21:25:00|39.81|37.41|39.86|37.46|39.88|37.48|39.77|37.37|0
1700083800000|2023-11-15 21:30:00|39.91|37.51|39.9|37.5|39.95|37.55|39.86|37.46|0
1700084100000|2023-11-15 21:35:00|39.86|37.46|39.9|37.5|39.9|37.5|39.86|37.46|0
1700084400000|2023-11-15 21:40:00|39.86|37.46|39.95|37.55|40.04|37.64|39.86|37.46|0
1700084700000|2023-11-15 21:45:00|39.9|37.5|39.81|37.41|39.9|37.5|39.81|37.41|0
1700085000000|2023-11-15 21:50:00|39.83|37.43|39.97|37.57|39.99|37.59|39.83|37.43|0
1700085300000|2023-11-15 21:55:00|39.95|37.55|40.06|37.66|40.09|37.69|39.95|37.55|0
1700085600000|2023-11-15 22:00:00|40.05|37.65|39.98|37.58|40.07|37.67|39.97|37.57|0
1700085900000|2023-11-15 22:05:00|39.97|37.57|39.92|37.52|39.97|37.57|39.92|37.52|0
1700086200000|2023-11-15 22:10:00|39.84|37.44|39.92|37.52|39.92|37.52|39.84|37.44|0
1700086500000|2023-11-15 22:15:00|39.83|37.43|39.83|37.43|39.83|37.43|39.83|37.43|0
1700086800000|2023-11-15 22:20:00|39.91|37.51|39.91|37.51|39.91|37.51|39.91|37.51|0
1700087100000|2023-11-15 22:25:00|39.92|37.52|39.91|37.51|39.92|37.52|39.89|37.49|0
1700087400000|2023-11-15 22:30:00|39.89|37.49|39.9|37.5|39.91|37.51|39.85|37.45|0
1700087700000|2023-11-15 22:35:00|39.87|37.47|39.88|37.48|39.88|37.48|39.87|37.47|0
1700088600000|2023-11-15 22:50:00|39.94|37.54|39.94|37.54|39.96|37.56|39.9|37.5|0
1700088900000|2023-11-15 22:55:00|39.93|37.53|39.95|37.55|39.95|37.55|39.92|37.52|0
1700089200000|2023-11-15 23:00:00|40.15|37.75|40.17|37.77|40.22|37.82|39.98|37.58|0
1700089500000|2023-11-15 23:05:00|40.22|37.82|40.17|37.77|40.26|37.86|40.12|37.72|0
1700089800000|2023-11-15 23:10:00|40.21|37.81|40.03|37.63|40.31|37.91|39.93|37.53|0
1700090100000|2023-11-15 23:15:00|40.12|37.72|40.26|37.86|40.31|37.91|40.07|37.67|0
1700090400000|2023-11-15 23:20:00|40.31|37.91|40.31|37.91|40.38|37.98|40.26|37.86|0
1700090700000|2023-11-15 23:25:00|40.26|37.86|40.3|37.9|40.4|38|40.26|37.86|0
1700091000000|2023-11-15 23:30:00|40.35|37.95|40.35|37.95|40.35|37.95|40.26|37.86|0
1700091300000|2023-11-15 23:35:00|40.3|37.9|40.26|37.86|40.3|37.9|40.21|37.81|0
1700091600000|2023-11-15 23:40:00|40.21|37.81|40.3|37.9|40.35|37.95|40.21|37.81|0
1700091900000|2023-11-15 23:45:00|40.35|37.95|40.39|37.99|40.49|38.09|40.3|37.9|0
1700092200000|2023-11-15 23:50:00|40.42|38.02|40.44|38.04|40.49|38.09|40.35|37.95|0
1700092500000|2023-11-15 23:55:00|40.49|38.09|40.49|38.09|40.49|38.09|40.39|37.99|0
1700092800000|2023-11-16 00:00:00|40.44|38.04|40.53|38.13|40.58|38.18|40.39|37.99|0
1700093100000|2023-11-16 00:05:00|40.58|38.18|40.72|38.32|40.82|38.42|40.58|38.18|0
1700093400000|2023-11-16 00:10:00|40.74|38.34|40.72|38.32|40.79|38.39|40.67|38.27|0
1700093700000|2023-11-16 00:15:00|40.77|38.37|41|38.6|41.1|38.7|40.67|38.27|0
1700094000000|2023-11-16 00:20:00|41.05|38.65|40.91|38.51|41.14|38.74|40.91|38.51|0
1700094300000|2023-11-16 00:25:00|40.95|38.55|40.81|38.41|41|38.6|40.72|38.32|0
1700094600000|2023-11-16 00:30:00|40.86|38.46|41.05|38.65|41.05|38.65|40.81|38.41|0
1700094900000|2023-11-16 00:35:00|41|38.6|40.86|38.46|41.05|38.65|40.86|38.46|0
1700095200000|2023-11-16 00:40:00|40.81|38.41|40.71|38.31|40.81|38.41|40.67|38.27|0
1700095500000|2023-11-16 00:45:00|40.67|38.27|40.71|38.31|40.81|38.41|40.67|38.27|0
1700095800000|2023-11-16 00:50:00|40.69|38.29|40.67|38.27|40.76|38.36|40.62|38.22|0
1700096100000|2023-11-16 00:55:00|40.69|38.29|40.9|38.5|40.9|38.5|40.67|38.27|0
1700096400000|2023-11-16 01:00:00|40.85|38.45|40.62|38.22|40.9|38.5|40.62|38.22|0
1700096700000|2023-11-16 01:05:00|40.57|38.17|40.52|38.12|40.66|38.26|40.43|38.03|0
1700097000000|2023-11-16 01:10:00|40.5|38.1|40.43|38.03|40.52|38.12|40.38|37.98|0
1700097300000|2023-11-16 01:15:00|40.47|38.07|40.24|37.84|40.57|38.17|40.19|37.79|0
1700097600000|2023-11-16 01:20:00|40.29|37.89|40.61|38.21|40.66|38.26|40.29|37.89|0
1700097900000|2023-11-16 01:25:00|40.57|38.17|40.38|37.98|40.61|38.21|40.28|37.88|0
1700098200000|2023-11-16 01:30:00|40.23|38.03|40.28|38.08|40.32|38.12|40.18|37.98|0
1700098500000|2023-11-16 01:35:00|40.32|38.12|40.09|37.89|40.37|38.17|40.09|37.89|0
1700098800000|2023-11-16 01:40:00|40.04|37.84|40.09|37.89|40.18|37.98|40|37.8|0
1700099100000|2023-11-16 01:45:00|40.04|37.84|39.95|37.75|40.13|37.93|39.95|37.75|0
1700099400000|2023-11-16 01:50:00|39.9|37.7|39.76|37.56|39.95|37.75|39.58|37.38|0
1700099700000|2023-11-16 01:55:00|39.71|37.51|39.07|36.87|39.76|37.56|39.07|36.87|0
1700100000000|2023-11-16 02:00:00|39.11|36.91|38.84|36.64|39.16|36.96|38.7|36.5|0
1700100300000|2023-11-16 02:05:00|38.89|36.69|38.66|36.46|38.93|36.73|38.66|36.46|0
1700100600000|2023-11-16 02:10:00|38.7|36.5|38.79|36.59|38.84|36.64|38.66|36.46|0
1700100900000|2023-11-16 02:15:00|38.84|36.64|39.34|37.14|39.34|37.14|38.81|36.61|0
1700101200000|2023-11-16 02:20:00|39.29|37.09|39.34|37.14|39.57|37.37|39.16|36.96|0
1700101500000|2023-11-16 02:25:00|39.32|37.12|39.02|36.82|39.39|37.19|39.02|36.82|0
1700101800000|2023-11-16 02:30:00|39.06|36.86|39.06|36.86|39.11|36.91|38.97|36.77|0
1700102100000|2023-11-16 02:35:00|39.02|36.82|38.92|36.72|39.06|36.86|38.74|36.54|0
1700102400000|2023-11-16 02:40:00|38.9|36.7|39.15|36.95|39.15|36.95|38.83|36.63|0
1700102700000|2023-11-16 02:45:00|39.2|37|39.06|36.86|39.2|37|39.06|36.86|0
1700103000000|2023-11-16 02:50:00|39.01|36.81|39.06|36.86|39.11|36.91|38.79|36.59|0
1700103300000|2023-11-16 02:55:00|39.04|36.84|38.97|36.77|39.1|36.9|38.88|36.68|0
1700103600000|2023-11-16 03:00:00|38.99|36.79|39.24|37.04|39.24|37.04|38.97|36.77|0
1700103900000|2023-11-16 03:05:00|39.2|37|39.33|37.13|39.33|37.13|39.1|36.9|0
1700104200000|2023-11-16 03:10:00|39.38|37.18|39.38|37.18|39.42|37.22|39.24|37.04|0
1700104500000|2023-11-16 03:15:00|39.33|37.13|39.38|37.18|39.38|37.18|39.15|36.95|0
1700104800000|2023-11-16 03:20:00|39.33|37.13|39.42|37.22|39.47|37.27|39.33|37.13|0
1700105100000|2023-11-16 03:25:00|39.38|37.18|39.35|37.15|39.42|37.22|39.33|37.13|0
1700105400000|2023-11-16 03:30:00|39.33|37.13|39.42|37.22|39.42|37.22|39.19|36.99|0
1700105700000|2023-11-16 03:35:00|39.4|37.2|39.12|36.92|39.51|37.31|39.1|36.9|0
1700106000000|2023-11-16 03:40:00|39.1|36.9|39.14|36.94|39.19|36.99|39.05|36.85|0
1700106300000|2023-11-16 03:45:00|39.12|36.92|39.1|36.9|39.14|36.94|39|36.8|0
1700106600000|2023-11-16 03:50:00|39.05|36.85|39.1|36.9|39.14|36.94|38.96|36.76|0
1700106900000|2023-11-16 03:55:00|39.07|36.87|39|36.8|39.1|36.9|38.91|36.71|0
1700107200000|2023-11-16 04:00:00|39.05|36.85|39.14|36.94|39.14|36.94|38.96|36.76|0
1700107500000|2023-11-16 04:05:00|39.09|36.89|39.32|37.12|39.32|37.12|39.09|36.89|0
1700107800000|2023-11-16 04:10:00|39.37|37.17|39.32|37.12|39.37|37.17|39.28|37.08|0
1700108100000|2023-11-16 04:15:00|39.28|37.08|39.37|37.17|39.41|37.21|39.28|37.08|0
1700108400000|2023-11-16 04:20:00|39.41|37.21|39.27|37.07|39.46|37.26|39.23|37.03|0
1700108700000|2023-11-16 04:25:00|39.32|37.12|39.32|37.12|39.37|37.17|39.27|37.07|0
1700109000000|2023-11-16 04:30:00|39.34|37.14|39.27|37.07|39.36|37.16|39.23|37.03|0
1700109300000|2023-11-16 04:35:00|39.23|37.03|39.36|37.16|39.41|37.21|39.23|37.03|0
1700109600000|2023-11-16 04:40:00|39.32|37.12|39.27|37.07|39.32|37.12|39.27|37.07|0
1700109900000|2023-11-16 04:45:00|39.22|37.02|39.36|37.16|39.36|37.16|39.22|37.02|0
1700110200000|2023-11-16 04:50:00|39.41|37.21|39.59|37.39|39.64|37.44|39.36|37.16|0
1700110500000|2023-11-16 04:55:00|39.61|37.41|39.64|37.44|39.73|37.53|39.59|37.39|0
1700110800000|2023-11-16 05:00:00|39.68|37.48|39.68|37.48|39.68|37.48|39.59|37.39|0
1700111100000|2023-11-16 05:05:00|39.64|37.44|40.01|37.81|40.01|37.81|39.54|37.34|0
1700111400000|2023-11-16 05:10:00|39.96|37.76|39.96|37.76|40.05|37.85|39.87|37.67|0
1700111700000|2023-11-16 05:15:00|40.01|37.81|39.96|37.76|40.1|37.9|39.91|37.71|0
1700112000000|2023-11-16 05:20:00|39.91|37.71|40|37.8|40|37.8|39.91|37.71|0
1700112300000|2023-11-16 05:25:00|39.96|37.76|39.86|37.66|40|37.8|39.82|37.62|0
1700112600000|2023-11-16 05:30:00|39.91|37.71|40.1|37.9|40.14|37.94|39.91|37.71|0
1700112900000|2023-11-16 05:35:00|40.05|37.85|40.14|37.94|40.28|38.08|40.05|37.85|0
1700113200000|2023-11-16 05:40:00|40.12|37.92|40.05|37.85|40.14|37.94|40|37.8|0
1700113500000|2023-11-16 05:45:00|40.09|37.89|41.01|38.81|41.06|38.86|40|37.8|0
1700113800000|2023-11-16 05:50:00|41.06|38.86|40.96|38.76|41.06|38.86|40.94|38.74|0
1700114100000|2023-11-16 05:55:00|40.94|38.74|41.05|38.85|41.1|38.9|40.91|38.71|0
1700114400000|2023-11-16 06:00:00|41.01|38.81|41.39|39.19|41.43|39.23|41.01|38.81|0
1700114700000|2023-11-16 06:05:00|41.43|39.23|41.24|39.04|41.48|39.28|41.24|39.04|0
1700115000000|2023-11-16 06:10:00|41.29|39.09|41.48|39.28|41.48|39.28|41.24|39.04|0
1700115300000|2023-11-16 06:15:00|41.53|39.33|41.34|39.14|41.57|39.37|41.34|39.14|0
1700115600000|2023-11-16 06:20:00|41.38|39.18|41.29|39.09|41.38|39.18|41.29|39.09|0
1700115900000|2023-11-16 06:25:00|41.24|39.04|41.29|39.09|41.38|39.18|41.24|39.04|0
1700116200000|2023-11-16 06:30:00|41.24|39.04|41.24|39.04|41.33|39.13|41.21|39.01|0
1700116500000|2023-11-16 06:35:00|41.19|38.99|41.24|39.04|41.28|39.08|41.14|38.94|0
1700116800000|2023-11-16 06:40:00|41.21|39.01|41.38|39.18|41.43|39.23|41.19|38.99|0
1700117100000|2023-11-16 06:45:00|41.43|39.23|41.35|39.15|41.43|39.23|41.19|38.99|0
1700117400000|2023-11-16 06:50:00|41.38|39.18|41.42|39.22|41.47|39.27|41.38|39.18|0
1700117700000|2023-11-16 06:55:00|41.47|39.27|41.61|39.41|41.66|39.46|41.42|39.22|0
1700118000000|2023-11-16 07:00:00|41.66|39.46|41.57|39.37|41.68|39.48|41.42|39.22|0
1700118300000|2023-11-16 07:05:00|41.54|39.34|41.47|39.27|41.54|39.34|41.37|39.17|0
1700118600000|2023-11-16 07:10:00|41.42|39.22|41.56|39.36|41.61|39.41|41.42|39.22|0
1700118900000|2023-11-16 07:15:00|41.52|39.32|41.18|38.98|41.56|39.36|41.18|38.98|0
1700119200000|2023-11-16 07:20:00|41.2|39|41.23|39.03|41.28|39.08|41.09|38.89|0
1700119500000|2023-11-16 07:25:00|41.28|39.08|41.23|39.03|41.28|39.08|41.04|38.84|0
1700119800000|2023-11-16 07:30:00|41.18|38.98|41.37|39.17|41.37|39.17|41.13|38.93|0
1700120100000|2023-11-16 07:35:00|41.32|39.12|41.13|38.93|41.32|39.12|41.13|38.93|0
1700120400000|2023-11-16 07:40:00|41.08|38.88|41.32|39.12|41.37|39.17|41.04|38.84|0
1700120700000|2023-11-16 07:45:00|41.37|39.17|41.08|38.88|41.42|39.22|41.08|38.88|0
1700121000000|2023-11-16 07:50:00|41.04|38.84|41.06|38.86|41.27|39.07|41.03|38.83|0
1700121300000|2023-11-16 07:55:00|41.08|38.88|41.56|39.36|41.61|39.41|40.94|38.74|0
1700121600000|2023-11-16 08:00:00|41.61|39.41|41.71|39.51|41.75|39.55|41.28|39.08|0
1700121900000|2023-11-16 08:05:00|41.75|39.55|41.37|39.17|41.9|39.7|41.37|39.17|0
1700122200000|2023-11-16 08:10:00|41.42|39.22|41.75|39.55|41.75|39.55|41.23|39.03|0
1700122500000|2023-11-16 08:15:00|41.7|39.5|41.65|39.45|41.85|39.65|41.56|39.36|0
1700122800000|2023-11-16 08:20:00|41.61|39.41|41.75|39.55|41.85|39.65|41.56|39.36|0
1700123100000|2023-11-16 08:25:00|41.8|39.6|41.65|39.45|41.99|39.79|41.61|39.41|0
1700123400000|2023-11-16 08:30:00|41.72|39.52|41.75|39.55|41.84|39.64|41.56|39.36|0
1700123700000|2023-11-16 08:35:00|41.77|39.57|42.08|39.88|42.08|39.88|41.6|39.4|0
1700124000000|2023-11-16 08:40:00|42.03|39.83|41.6|39.4|42.08|39.88|41.51|39.31|0
1700124300000|2023-11-16 08:45:00|41.56|39.36|41.84|39.64|42.08|39.88|41.55|39.35|0
1700124600000|2023-11-16 08:50:00|41.89|39.69|41.7|39.5|41.98|39.78|41.7|39.5|0
1700124900000|2023-11-16 08:55:00|41.74|39.54|41.84|39.64|41.89|39.69|41.46|39.26|0
1700125200000|2023-11-16 09:00:00|41.74|39.54|41.36|39.16|41.89|39.69|41.31|39.11|0
1700125500000|2023-11-16 09:05:00|41.41|39.21|41.84|39.64|41.84|39.64|41.31|39.11|0
1700125800000|2023-11-16 09:10:00|41.79|39.59|42.08|39.88|42.08|39.88|41.74|39.54|0
1700126100000|2023-11-16 09:15:00|42.03|39.83|42.41|40.21|42.46|40.26|42.03|39.83|0
1700126400000|2023-11-16 09:20:00|42.46|40.26|42.27|40.07|42.51|40.31|42.27|40.07|0
1700126700000|2023-11-16 09:25:00|42.22|40.02|42.03|39.83|42.22|40.02|41.98|39.78|0
1700127000000|2023-11-16 09:30:00|41.98|39.78|41.69|39.49|41.98|39.78|41.64|39.44|0
1700127300000|2023-11-16 09:35:00|41.64|39.44|41.5|39.3|41.98|39.78|41.5|39.3|0
1700127600000|2023-11-16 09:40:00|41.52|39.32|41.45|39.25|41.69|39.49|41.4|39.2|0
1700127900000|2023-11-16 09:45:00|41.4|39.2|41.64|39.44|41.69|39.49|41.4|39.2|0
1700128200000|2023-11-16 09:50:00|41.69|39.49|41.45|39.25|41.69|39.49|41.4|39.2|0
1700128500000|2023-11-16 09:55:00|41.5|39.3|41.45|39.25|41.54|39.34|41.3|39.1|0
1700128800000|2023-11-16 10:00:00|41.4|39.2|41.49|39.29|41.68|39.48|41.35|39.15|0
1700129100000|2023-11-16 10:05:00|41.52|39.32|41.42|39.22|41.54|39.34|41.26|39.06|0
1700129400000|2023-11-16 10:10:00|41.4|39.2|41.73|39.53|41.73|39.53|41.4|39.2|0
1700129700000|2023-11-16 10:15:00|41.78|39.58|41.83|39.63|41.87|39.67|41.59|39.39|0
1700130000000|2023-11-16 10:20:00|41.78|39.58|42.02|39.82|42.11|39.91|41.73|39.53|0
1700130300000|2023-11-16 10:25:00|42.06|39.86|42.16|39.96|42.21|40.01|42.06|39.86|0
1700130600000|2023-11-16 10:30:00|42.21|40.01|42.16|39.96|42.3|40.1|42.16|39.96|0
1700130900000|2023-11-16 10:35:00|42.21|40.01|41.97|39.77|42.21|40.01|41.92|39.72|0
1700131200000|2023-11-16 10:40:00|41.92|39.72|41.77|39.57|41.97|39.77|41.75|39.55|0
1700131500000|2023-11-16 10:45:00|41.82|39.62|41.82|39.62|42.11|39.91|41.77|39.57|0
1700131800000|2023-11-16 10:50:00|41.87|39.67|41.91|39.71|42.11|39.91|41.82|39.62|0
1700132100000|2023-11-16 10:55:00|41.87|39.67|41.82|39.62|41.91|39.71|41.58|39.38|0
1700132400000|2023-11-16 11:00:00|41.77|39.57|41.87|39.67|41.96|39.76|41.72|39.52|0
1700132700000|2023-11-16 11:05:00|41.82|39.62|41.91|39.71|41.96|39.76|41.72|39.52|0
1700133000000|2023-11-16 11:10:00|41.86|39.66|41.82|39.62|41.86|39.66|41.72|39.52|0
1700133300000|2023-11-16 11:15:00|41.86|39.66|41.91|39.71|41.91|39.71|41.72|39.52|0
1700133600000|2023-11-16 11:20:00|41.86|39.66|42.1|39.9|42.15|39.95|41.86|39.66|0
1700133900000|2023-11-16 11:25:00|42.05|39.85|42.15|39.95|42.15|39.95|42|39.8|0
1700134200000|2023-11-16 11:30:00|42.2|40|41.86|39.66|42.2|40|41.86|39.66|0
1700134500000|2023-11-16 11:35:00|41.81|39.61|41.67|39.47|41.86|39.66|41.62|39.42|0
1700134800000|2023-11-16 11:40:00|41.62|39.42|41.48|39.28|41.72|39.52|41.43|39.23|0
1700135100000|2023-11-16 11:45:00|41.52|39.32|41.52|39.32|41.71|39.51|41.43|39.23|0
1700135400000|2023-11-16 11:50:00|41.57|39.37|41.67|39.47|41.67|39.47|41.43|39.23|0
1700135700000|2023-11-16 11:55:00|41.62|39.42|41.95|39.75|42|39.8|41.62|39.42|0
1700136000000|2023-11-16 12:00:00|42|39.8|41.38|39.18|42|39.8|41.38|39.18|0
1700136300000|2023-11-16 12:05:00|41.43|39.23|40.81|38.61|41.43|39.23|40.81|38.61|0
1700136600000|2023-11-16 12:10:00|40.86|38.66|40.72|38.52|40.9|38.7|40.53|38.33|0
1700136900000|2023-11-16 12:15:00|40.67|38.47|40.48|38.28|40.72|38.52|40.43|38.23|0
1700137200000|2023-11-16 12:20:00|40.43|38.23|40.48|38.28|40.62|38.42|40.29|38.09|0
1700137500000|2023-11-16 12:25:00|40.43|38.23|40.48|38.28|40.62|38.42|40.34|38.14|0
1700137800000|2023-11-16 12:30:00|40.53|38.33|40.85|38.65|40.95|38.75|40.39|38.19|0
1700138100000|2023-11-16 12:35:00|40.9|38.7|40.52|38.32|40.95|38.75|40.48|38.28|0
1700138400000|2023-11-16 12:40:00|40.57|38.37|40.62|38.42|40.85|38.65|40.41|38.21|0
1700138700000|2023-11-16 12:45:00|40.66|38.46|40.99|38.79|41.13|38.93|40.62|38.42|0
1700139000000|2023-11-16 12:50:00|40.94|38.74|40.61|38.41|41.13|38.93|40.61|38.41|0
1700139300000|2023-11-16 12:55:00|40.59|38.39|40.52|38.32|40.71|38.51|40.38|38.18|0
1700139600000|2023-11-16 13:00:00|40.57|38.37|40.75|38.55|40.94|38.74|40.38|38.18|0
1700139900000|2023-11-16 13:05:00|40.8|38.6|40.71|38.51|40.99|38.79|40.71|38.51|0
1700140200000|2023-11-16 13:10:00|40.75|38.55|40.19|37.99|40.85|38.65|40.19|37.99|0
1700140500000|2023-11-16 13:15:00|40.15|37.95|40.33|38.13|40.33|38.13|40.05|37.85|0
1700140800000|2023-11-16 13:20:00|40.42|38.22|40.8|38.6|40.98|38.78|40.38|38.18|0
1700141100000|2023-11-16 13:25:00|40.84|38.64|40.65|38.45|40.84|38.64|40.51|38.31|0
1700141400000|2023-11-16 13:30:00|40.63|38.43|41.46|39.26|41.6|39.4|40.63|38.43|0
1700141700000|2023-11-16 13:35:00|41.5|39.3|41.93|39.73|42.03|39.83|41.03|38.83|0
1700142000000|2023-11-16 13:40:00|41.89|39.69|41.93|39.73|41.93|39.73|41.46|39.26|0
1700142300000|2023-11-16 13:45:00|42.03|39.83|42.12|39.92|42.51|40.31|42.03|39.83|0
1700142600000|2023-11-16 13:50:00|42.17|39.97|42.22|40.02|42.46|40.26|42.12|39.92|0
1700142900000|2023-11-16 13:55:00|42.27|40.07|42.7|40.5|42.7|40.5|42.22|40.02|0
1700143200000|2023-11-16 14:00:00|42.66|40.46|41.88|39.68|42.66|40.46|41.88|39.68|0
1700143500000|2023-11-16 14:05:00|41.93|39.73|41.74|39.54|42.03|39.83|41.5|39.3|0
1700143800000|2023-11-16 14:10:00|41.78|39.58|41.55|39.35|41.78|39.58|41.5|39.3|0
1700144100000|2023-11-16 14:15:00|41.64|39.44|40.98|38.78|41.69|39.49|40.88|38.68|0
1700144400000|2023-11-16 14:20:00|41.02|38.82|40.88|38.68|41.07|38.87|40.83|38.63|0
1700144700000|2023-11-16 14:25:00|40.74|38.54|40.88|38.68|41.02|38.82|40.37|38.17|0
1700145000000|2023-11-16 14:30:00|40.97|38.77|41.69|39.49|41.73|39.53|40.88|38.68|0
1700145300000|2023-11-16 14:35:00|41.54|39.34|41.59|39.39|41.73|39.53|40.83|38.63|0
1700145600000|2023-11-16 14:40:00|41.64|39.44|41.59|39.39|41.66|39.46|41.11|38.91|0
1700145900000|2023-11-16 14:45:00|41.64|39.44|42.26|40.06|42.6|40.4|41.64|39.44|0
1700146200000|2023-11-16 14:50:00|42.31|40.11|42|39.8|42.79|40.59|41.76|39.56|0
1700146500000|2023-11-16 14:55:00|42.05|39.85|42.2|40|42.39|40.19|41.86|39.66|0
1700146800000|2023-11-16 15:00:00|42.25|40.05|41.52|39.32|42.44|40.24|41.43|39.23|0
1700147100000|2023-11-16 15:05:00|41.57|39.37|41.52|39.32|42.39|40.19|41.23|39.03|0
1700147400000|2023-11-16 15:10:00|41.47|39.27|41.09|38.89|41.62|39.42|41.09|38.89|0
1700147700000|2023-11-16 15:15:00|40.95|38.75|40.19|37.99|41.14|38.94|40.19|37.99|0
1700148000000|2023-11-16 15:20:00|40.24|38.04|41.52|39.32|41.52|39.32|40.24|38.04|0
1700148300000|2023-11-16 15:25:00|41.47|39.27|41.33|39.13|41.71|39.51|41.04|38.84|0
1700148600000|2023-11-16 15:30:00|41.37|39.17|40.52|38.32|42|39.8|40.52|38.32|0
1700148900000|2023-11-16 15:35:00|40.57|38.37|40.19|37.99|40.57|38.37|39.73|37.53|0
1700149200000|2023-11-16 15:40:00|40.14|37.94|40.83|38.63|41.54|39.34|39.26|37.06|0
1700149500000|2023-11-16 15:45:00|40.88|38.68|41.68|39.48|42.01|39.81|40.78|38.58|0
1700149800000|2023-11-16 15:50:00|41.73|39.53|40.78|38.58|41.73|39.53|40.78|38.58|0
1700150100000|2023-11-16 15:55:00|40.83|38.63|40.97|38.77|41.2|39|40.5|38.3|0
1700150400000|2023-11-16 16:00:00|40.92|38.72|41.16|38.96|41.39|39.19|40.64|38.44|0
1700150700000|2023-11-16 16:05:00|41.11|38.91|40.68|38.48|41.44|39.24|40.54|38.34|0
1700151000000|2023-11-16 16:10:00|40.78|38.58|41.11|38.91|41.15|38.95|39.9|37.7|0
1700151300000|2023-11-16 16:15:00|41.06|38.86|40.17|37.97|41.2|39|39.89|37.69|0
1700151600000|2023-11-16 16:20:00|40.12|37.92|39.85|37.65|40.26|38.06|39.8|37.6|0
1700151900000|2023-11-16 16:25:00|39.89|37.69|39.66|37.46|40.08|37.88|39.62|37.42|0
1700152200000|2023-11-16 16:30:00|39.71|37.51|40.03|37.83|40.26|38.06|39.43|37.23|0
1700152500000|2023-11-16 16:35:00|39.98|37.78|39.61|37.41|40.03|37.83|39.25|37.05|0
1700152800000|2023-11-16 16:40:00|39.66|37.46|39.66|37.46|40.03|37.83|39.48|37.28|0
1700153100000|2023-11-16 16:45:00|39.7|37.5|40.83|38.63|40.87|38.67|39.7|37.5|0
1700153400000|2023-11-16 16:50:00|40.78|38.58|40.59|38.39|41.11|38.91|40.59|38.39|0
1700153700000|2023-11-16 16:55:00|40.55|38.35|40.78|38.58|41.01|38.81|40.5|38.3|0
1700154000000|2023-11-16 17:00:00|40.87|38.67|40.92|38.72|41.25|39.05|40.69|38.49|0
1700154300000|2023-11-16 17:05:00|40.97|38.77|41.29|39.09|41.44|39.24|40.87|38.67|0
1700154600000|2023-11-16 17:10:00|41.34|39.14|41.43|39.23|41.62|39.42|41.25|39.05|0
1700154900000|2023-11-16 17:15:00|41.48|39.28|41.62|39.42|41.91|39.71|41.29|39.09|0
1700155200000|2023-11-16 17:20:00|41.58|39.38|41.67|39.47|41.86|39.66|41.29|39.09|0
1700155500000|2023-11-16 17:25:00|41.62|39.42|41.86|39.66|42.05|39.85|41.48|39.28|0
1700155800000|2023-11-16 17:30:00|41.81|39.61|41.76|39.56|42|39.8|41.53|39.33|0
1700156100000|2023-11-16 17:35:00|41.72|39.52|42.34|40.14|42.34|40.14|41.57|39.37|0
1700156400000|2023-11-16 17:40:00|42.29|40.09|42.53|40.33|43.01|40.81|42.29|40.09|0
1700156700000|2023-11-16 17:45:00|42.58|40.38|42.53|40.33|42.72|40.52|42.43|40.23|0
1700157000000|2023-11-16 17:50:00|42.58|40.38|41.95|39.75|42.58|40.38|41.76|39.56|0
1700157300000|2023-11-16 17:55:00|41.9|39.7|42.24|40.04|42.33|40.13|41.85|39.65|0
1700157600000|2023-11-16 18:00:00|42.29|40.09|42|39.8|42.38|40.18|41.95|39.75|0
1700157900000|2023-11-16 18:05:00|41.95|39.75|41.57|39.37|42.09|39.89|41.47|39.27|0
1700158200000|2023-11-16 18:10:00|41.61|39.41|41.52|39.32|41.66|39.46|41.24|39.04|0
1700158500000|2023-11-16 18:15:00|41.57|39.37|41.71|39.51|42.04|39.84|41.42|39.22|0
1700158800000|2023-11-16 18:20:00|41.66|39.46|41.56|39.36|41.66|39.46|41.14|38.94|0
1700159100000|2023-11-16 18:25:00|41.66|39.46|42.09|39.89|42.43|40.23|41.66|39.46|0
1700159400000|2023-11-16 18:30:00|42.14|39.94|41.37|39.17|42.23|40.03|41.37|39.17|0
1700159700000|2023-11-16 18:35:00|41.42|39.22|41.85|39.65|42.33|40.13|41.42|39.22|0
1700160000000|2023-11-16 18:40:00|41.8|39.6|41.51|39.31|41.99|39.79|41.32|39.12|0
1700160300000|2023-11-16 18:45:00|41.47|39.27|40.05|37.85|41.47|39.27|39.91|37.71|0
1700160600000|2023-11-16 18:50:00|40|37.8|40.6|38.4|40.74|38.54|40|37.8|0
1700160900000|2023-11-16 18:55:00|40.65|38.45|40.51|38.31|40.65|38.45|40.23|38.03|0
1700161200000|2023-11-16 19:00:00|40.56|38.36|40.84|38.64|40.93|38.73|40.28|38.08|0
1700161500000|2023-11-16 19:05:00|40.79|38.59|40.79|38.59|40.93|38.73|40.56|38.36|0
1700161800000|2023-11-16 19:10:00|40.74|38.54|40.74|38.54|41.07|38.87|40.55|38.35|0
1700162100000|2023-11-16 19:15:00|40.79|38.59|40.59|38.39|41.12|38.92|40.59|38.39|0
1700162400000|2023-11-16 19:20:00|40.54|38.34|40.35|38.15|40.64|38.44|40.21|38.01|0
1700162700000|2023-11-16 19:25:00|40.31|38.11|40.03|37.83|40.4|38.2|39.84|37.64|0
1700163000000|2023-11-16 19:30:00|40.07|37.87|40.26|38.06|40.49|38.29|40.03|37.83|0
1700163300000|2023-11-16 19:35:00|40.31|38.11|40.68|38.48|41.01|38.81|40.26|38.06|0
1700163600000|2023-11-16 19:40:00|40.63|38.43|41.25|39.05|41.29|39.09|40.63|38.43|0
1700163900000|2023-11-16 19:45:00|41.29|39.09|41.48|39.28|41.72|39.52|41.29|39.09|0
1700164200000|2023-11-16 19:50:00|41.53|39.33|40.68|38.48|41.67|39.47|40.68|38.48|0
1700164500000|2023-11-16 19:55:00|40.49|38.29|41.24|39.04|41.43|39.23|40.49|38.29|0
1700164800000|2023-11-16 20:00:00|41.2|39|41.05|38.85|41.34|39.14|40.96|38.76|0
1700165100000|2023-11-16 20:05:00|41.1|38.9|41.1|38.9|41.29|39.09|40.91|38.71|0
1700165400000|2023-11-16 20:10:00|41.15|38.95|40.91|38.71|41.34|39.14|40.86|38.66|0
1700165700000|2023-11-16 20:15:00|40.96|38.76|41.19|38.99|41.33|39.13|40.81|38.61|0
1700166000000|2023-11-16 20:20:00|41.24|39.04|41.33|39.13|41.48|39.28|40.91|38.71|0
1700166300000|2023-11-16 20:25:00|41.29|39.09|41.28|39.08|41.43|39.23|41.19|38.99|0
1700166600000|2023-11-16 20:30:00|41.33|39.13|41.67|39.47|41.67|39.47|41.05|38.85|0
1700166900000|2023-11-16 20:35:00|41.62|39.42|41.71|39.51|41.86|39.66|41.38|39.18|0
1700167200000|2023-11-16 20:40:00|41.76|39.56|42|39.8|42|39.8|41.38|39.18|0
1700167500000|2023-11-16 20:45:00|41.95|39.75|42.14|39.94|42.48|40.28|41.81|39.61|0
1700167800000|2023-11-16 20:50:00|42.19|39.99|41.85|39.65|42.48|40.28|41.81|39.61|0
1700168100000|2023-11-16 20:55:00|41.81|39.61|42.58|40.38|42.63|40.43|41.81|39.61|0
1700168400000|2023-11-16 21:00:00|42.53|40.33|42.43|40.23|42.72|40.52|42.43|40.23|0
1700168700000|2023-11-16 21:05:00|42.48|40.28|41.84|39.64|42.58|40.38|41.84|39.64|0
1700169000000|2023-11-16 21:10:00|41.79|39.59|41.84|39.64|41.89|39.69|41.79|39.59|0
1700169300000|2023-11-16 21:15:00|41.99|39.59|42.18|39.78|42.18|39.78|41.99|39.59|0
1700169600000|2023-11-16 21:20:00|42.23|39.83|42.42|40.02|42.42|40.02|42.23|39.83|0
1700170200000|2023-11-16 21:30:00|42.47|40.07|42.47|40.07|42.57|40.17|42.47|40.07|0
1700170500000|2023-11-16 21:35:00|42.52|40.12|42.62|40.22|42.62|40.22|42.52|40.12|0
1700170800000|2023-11-16 21:40:00|42.66|40.26|42.76|40.36|42.81|40.41|42.66|40.26|0
1700171100000|2023-11-16 21:45:00|42.71|40.31|43.01|40.61|43.1|40.7|42.71|40.31|0
1700171400000|2023-11-16 21:50:00|43.05|40.65|43.1|40.7|43.15|40.75|43.01|40.61|0
1700171700000|2023-11-16 21:55:00|43.15|40.75|43.03|40.63|43.15|40.75|42.98|40.58|0
1700172000000|2023-11-16 22:00:00|42.97|40.57|42.86|40.46|42.97|40.57|42.84|40.44|0
1700172300000|2023-11-16 22:05:00|42.91|40.51|42.88|40.48|42.93|40.53|42.88|40.48|0
1700172600000|2023-11-16 22:10:00|42.91|40.51|42.82|40.42|42.91|40.51|42.82|40.42|0
1700172900000|2023-11-16 22:15:00|42.81|40.41|42.79|40.39|42.81|40.41|42.79|40.39|0
1700173200000|2023-11-16 22:20:00|42.8|40.4|42.84|40.44|42.84|40.44|42.8|40.4|0
1700173500000|2023-11-16 22:25:00|42.83|40.43|42.88|40.48|42.88|40.48|42.83|40.43|0
1700173800000|2023-11-16 22:30:00|42.87|40.47|42.87|40.47|42.87|40.47|42.87|40.47|0
1700174100000|2023-11-16 22:35:00|42.88|40.48|42.88|40.48|42.89|40.49|42.87|40.47|0
1700174400000|2023-11-16 22:40:00|42.86|40.46|42.91|40.51|42.91|40.51|42.86|40.46|0
1700174700000|2023-11-16 22:45:00|42.92|40.52|42.87|40.47|42.92|40.52|42.8|40.4|0
1700175000000|2023-11-16 22:50:00|42.86|40.46|42.87|40.47|42.87|40.47|42.86|40.46|0
1700175300000|2023-11-16 22:55:00|42.88|40.48|42.86|40.46|42.88|40.48|42.85|40.45|0
1700175600000|2023-11-16 23:00:00|42.82|40.42|42.45|40.05|42.82|40.42|42.36|39.96|0
1700175900000|2023-11-16 23:05:00|42.41|40.01|42.31|39.91|42.5|40.1|42.31|39.91|0
1700176200000|2023-11-16 23:10:00|42.36|39.96|42.26|39.86|42.36|39.96|42.16|39.76|0
1700176500000|2023-11-16 23:15:00|42.21|39.81|42.35|39.95|42.35|39.95|42.16|39.76|0
1700176800000|2023-11-16 23:20:00|42.4|40|42.3|39.9|42.4|40|42.3|39.9|0
1700177100000|2023-11-16 23:25:00|42.28|39.88|42.3|39.9|42.3|39.9|42.26|39.86|0
1700177400000|2023-11-16 23:30:00|42.26|39.86|42.25|39.85|42.3|39.9|42.21|39.81|0
1700177700000|2023-11-16 23:35:00|42.21|39.81|42.3|39.9|42.3|39.9|42.21|39.81|0
1700178000000|2023-11-16 23:40:00|42.35|39.95|42.35|39.95|42.35|39.95|42.3|39.9|0
1700178300000|2023-11-16 23:45:00|42.4|40|42.25|39.85|42.4|40|42.2|39.8|0
1700178600000|2023-11-16 23:50:00|42.2|39.8|42.2|39.8|42.25|39.85|42.15|39.75|0
1700178900000|2023-11-16 23:55:00|42.15|39.75|42.11|39.71|42.2|39.8|42.11|39.71|0
1700179200000|2023-11-17 00:00:00|42.15|39.75|42.4|40|42.4|40|42.1|39.7|0
1700179500000|2023-11-17 00:05:00|42.37|39.97|42.3|39.9|42.44|40.04|42.3|39.9|0
1700179800000|2023-11-17 00:10:00|42.25|39.85|42.3|39.9|42.3|39.9|42.2|39.8|0
1700180100000|2023-11-17 00:15:00|42.25|39.85|42.25|39.85|42.25|39.85|42.15|39.75|0
1700180400000|2023-11-17 00:20:00|42.2|39.8|42.05|39.65|42.2|39.8|42.05|39.65|0
1700180700000|2023-11-17 00:25:00|42.1|39.7|42.2|39.8|42.25|39.85|42.05|39.65|0
1700181000000|2023-11-17 00:30:00|42.24|39.84|42.46|40.06|42.49|40.09|42.24|39.84|0
1700181300000|2023-11-17 00:35:00|42.49|40.09|42.54|40.14|42.54|40.14|42.39|39.99|0
1700181600000|2023-11-17 00:40:00|42.49|40.09|42.44|40.04|42.54|40.14|42.39|39.99|0
1700181900000|2023-11-17 00:45:00|42.41|40.01|42.48|40.08|42.49|40.09|42.41|40.01|0
1700182200000|2023-11-17 00:50:00|42.44|40.04|42.63|40.23|42.68|40.28|42.44|40.04|0
1700182500000|2023-11-17 00:55:00|42.68|40.28|42.48|40.08|42.68|40.28|42.43|40.03|0
1700182800000|2023-11-17 01:00:00|42.43|40.03|42.43|40.03|42.48|40.08|42.38|39.98|0
1700183100000|2023-11-17 01:05:00|42.48|40.08|42.38|39.98|42.48|40.08|42.24|39.84|0
1700183400000|2023-11-17 01:10:00|42.43|40.03|42.38|39.98|42.58|40.18|42.34|39.94|0
1700183700000|2023-11-17 01:15:00|42.33|39.93|42.43|40.03|42.43|40.03|42.24|39.84|0
1700184000000|2023-11-17 01:20:00|42.38|39.98|42.58|40.18|42.58|40.18|42.33|39.93|0
1700184300000|2023-11-17 01:25:00|42.53|40.13|43.02|40.62|43.07|40.67|42.48|40.08|0
1700184600000|2023-11-17 01:30:00|42.87|40.67|43.12|40.92|43.12|40.92|42.82|40.62|0
1700184900000|2023-11-17 01:35:00|43.07|40.87|43.06|40.86|43.16|40.96|43.02|40.82|0
1700185200000|2023-11-17 01:40:00|43.11|40.91|42.97|40.77|43.11|40.91|42.97|40.77|0
1700185500000|2023-11-17 01:45:00|42.92|40.72|42.92|40.72|43.01|40.81|42.82|40.62|0
1700185800000|2023-11-17 01:50:00|42.87|40.67|42.92|40.72|42.96|40.76|42.87|40.67|0
1700186100000|2023-11-17 01:55:00|42.96|40.76|43.06|40.86|43.06|40.86|42.91|40.71|0
1700186400000|2023-11-17 02:00:00|43.01|40.81|43.11|40.91|43.11|40.91|42.96|40.76|0
1700186700000|2023-11-17 02:05:00|43.16|40.96|42.96|40.76|43.16|40.96|42.91|40.71|0
1700187000000|2023-11-17 02:10:00|43.01|40.81|43.01|40.81|43.01|40.81|42.86|40.66|0
1700187300000|2023-11-17 02:15:00|42.96|40.76|43.01|40.81|43.01|40.81|42.91|40.71|0
1700187600000|2023-11-17 02:20:00|43.06|40.86|43.11|40.91|43.11|40.91|42.96|40.76|0
1700187900000|2023-11-17 02:25:00|43.06|40.86|43.06|40.86|43.06|40.86|43.01|40.81|0
1700188200000|2023-11-17 02:30:00|43.01|40.81|42.96|40.76|43.06|40.86|42.91|40.71|0
1700188500000|2023-11-17 02:35:00|43.01|40.81|43.01|40.81|43.06|40.86|43.01|40.81|0
1700188800000|2023-11-17 02:40:00|42.96|40.76|42.86|40.66|42.96|40.76|42.81|40.61|0
1700189100000|2023-11-17 02:45:00|42.91|40.71|43|40.8|43.1|40.9|42.91|40.71|0
1700189400000|2023-11-17 02:50:00|42.98|40.78|43.15|40.95|43.15|40.95|42.95|40.75|0
1700189700000|2023-11-17 02:55:00|43.1|40.9|43.25|41.05|43.35|41.15|43.1|40.9|0
1700190000000|2023-11-17 03:00:00|43.3|41.1|43.35|41.15|43.4|41.2|43.3|41.1|0
1700190300000|2023-11-17 03:05:00|43.39|41.19|43.3|41.1|43.39|41.19|43.3|41.1|0
1700190600000|2023-11-17 03:10:00|43.32|41.12|43.44|41.24|43.44|41.24|43.3|41.1|0
1700190900000|2023-11-17 03:15:00|43.39|41.19|43.34|41.14|43.44|41.24|43.34|41.14|0
1700191200000|2023-11-17 03:20:00|43.39|41.19|43.44|41.24|43.44|41.24|43.34|41.14|0
1700191500000|2023-11-17 03:25:00|43.39|41.19|43.44|41.24|43.44|41.24|43.39|41.19|0
1700191800000|2023-11-17 03:30:00|43.39|41.19|43.34|41.14|43.44|41.24|43.34|41.14|0
1700192100000|2023-11-17 03:35:00|43.39|41.19|43.49|41.29|43.49|41.29|43.34|41.14|0
1700192400000|2023-11-17 03:40:00|43.44|41.24|43.49|41.29|43.49|41.29|43.39|41.19|0
1700192700000|2023-11-17 03:45:00|43.54|41.34|43.54|41.34|43.59|41.39|43.54|41.34|0
1700193000000|2023-11-17 03:50:00|43.49|41.29|43.58|41.38|43.58|41.38|43.49|41.29|0
1700193300000|2023-11-17 03:55:00|43.63|41.43|43.63|41.43|43.73|41.53|43.58|41.38|0
1700193600000|2023-11-17 04:00:00|43.68|41.48|43.63|41.43|43.68|41.48|43.58|41.38|0
1700193900000|2023-11-17 04:05:00|43.58|41.38|43.43|41.23|43.58|41.38|43.43|41.23|0
1700194200000|2023-11-17 04:10:00|43.48|41.28|43.23|41.03|43.48|41.28|43.23|41.03|0
1700194500000|2023-11-17 04:15:00|43.28|41.08|43.23|41.03|43.33|41.13|43.23|41.03|0
1700194800000|2023-11-17 04:20:00|43.28|41.08|43.28|41.08|43.28|41.08|43.18|40.98|0
1700195100000|2023-11-17 04:25:00|43.23|41.03|43.28|41.08|43.33|41.13|43.23|41.03|0
1700195400000|2023-11-17 04:30:00|43.33|41.13|43.28|41.08|43.33|41.13|43.23|41.03|0
1700195700000|2023-11-17 04:35:00|43.23|41.03|43.38|41.18|43.38|41.18|43.23|41.03|0
1700196000000|2023-11-17 04:40:00|43.35|41.15|43.33|41.13|43.35|41.15|43.28|41.08|0
1700196300000|2023-11-17 04:45:00|43.28|41.08|43.28|41.08|43.33|41.13|43.23|41.03|0
1700196900000|2023-11-17 04:55:00|43.23|41.03|43.28|41.08|43.28|41.08|43.23|41.03|0
1700197200000|2023-11-17 05:00:00|43.23|41.03|43.18|40.98|43.28|41.08|43.18|40.98|0
1700197500000|2023-11-17 05:05:00|43.13|40.93|43.18|40.98|43.23|41.03|43.1|40.9|0
1700197800000|2023-11-17 05:10:00|43.13|40.93|43.08|40.88|43.18|40.98|43.08|40.88|0
1700198100000|2023-11-17 05:15:00|43.13|40.93|43.03|40.83|43.13|40.93|42.98|40.78|0
1700198400000|2023-11-17 05:20:00|43.08|40.88|42.83|40.63|43.08|40.88|42.83|40.63|0
1700198700000|2023-11-17 05:25:00|42.88|40.68|42.73|40.53|42.88|40.68|42.73|40.53|0
1700199000000|2023-11-17 05:30:00|42.78|40.58|42.68|40.48|42.78|40.58|42.53|40.33|0
1700199300000|2023-11-17 05:35:00|42.63|40.43|42.63|40.43|42.68|40.48|42.63|40.43|0
1700199600000|2023-11-17 05:40:00|42.68|40.48|42.68|40.48|42.68|40.48|42.53|40.33|0
1700199900000|2023-11-17 05:45:00|42.73|40.53|42.73|40.53|42.83|40.63|42.68|40.48|0
1700200200000|2023-11-17 05:50:00|42.78|40.58|42.82|40.62|42.82|40.62|42.73|40.53|0
1700200500000|2023-11-17 05:55:00|42.87|40.67|42.9|40.7|42.92|40.72|42.82|40.62|0
1700200800000|2023-11-17 06:00:00|42.87|40.67|42.97|40.77|42.97|40.77|42.77|40.57|0
1700201100000|2023-11-17 06:05:00|43.02|40.82|42.97|40.77|43.02|40.82|42.92|40.72|0
1700201400000|2023-11-17 06:10:00|43.02|40.82|42.97|40.77|43.02|40.82|42.82|40.62|0
1700201700000|2023-11-17 06:15:00|42.92|40.72|42.92|40.72|43.02|40.82|42.92|40.72|0
1700202000000|2023-11-17 06:20:00|42.97|40.77|42.87|40.67|42.97|40.77|42.87|40.67|0
1700202300000|2023-11-17 06:25:00|42.82|40.62|42.92|40.72|42.92|40.72|42.77|40.57|0
1700202600000|2023-11-17 06:30:00|42.87|40.67|42.91|40.71|42.96|40.76|42.87|40.67|0
1700202900000|2023-11-17 06:35:00|42.96|40.76|42.82|40.62|42.96|40.76|42.77|40.57|0
1700203200000|2023-11-17 06:40:00|42.77|40.57|42.67|40.47|42.82|40.62|42.67|40.47|0
1700203500000|2023-11-17 06:45:00|42.72|40.52|43.01|40.81|43.06|40.86|42.72|40.52|0
1700203800000|2023-11-17 06:50:00|42.96|40.76|42.96|40.76|43.06|40.86|42.86|40.66|0
1700204100000|2023-11-17 06:55:00|42.98|40.78|43.01|40.81|43.06|40.86|42.96|40.76|0
1700204400000|2023-11-17 07:00:00|42.96|40.76|42.76|40.56|43.01|40.81|42.66|40.46|0
1700204700000|2023-11-17 07:05:00|42.71|40.51|42.47|40.27|42.86|40.66|42.47|40.27|0
1700205000000|2023-11-17 07:10:00|42.52|40.32|42.47|40.27|42.57|40.37|42.42|40.22|0
1700205300000|2023-11-17 07:15:00|42.42|40.22|42.52|40.32|42.61|40.41|42.37|40.17|0
1700205600000|2023-11-17 07:20:00|42.56|40.36|41.44|39.24|42.86|40.66|41.29|39.09|0
1700205900000|2023-11-17 07:25:00|41.43|39.23|41.68|39.48|41.68|39.48|41.43|39.23|0
1700206200000|2023-11-17 07:30:00|41.63|39.43|41.53|39.33|41.68|39.48|41.43|39.23|0
1700206500000|2023-11-17 07:35:00|41.55|39.35|41.82|39.62|41.87|39.67|41.53|39.33|0
1700206800000|2023-11-17 07:40:00|41.87|39.67|41.53|39.33|41.87|39.67|41.53|39.33|0
1700207100000|2023-11-17 07:45:00|41.48|39.28|41.67|39.47|41.72|39.52|41.48|39.28|0
1700207400000|2023-11-17 07:50:00|41.62|39.42|41.67|39.47|41.72|39.52|41.57|39.37|0
1700207700000|2023-11-17 07:55:00|41.69|39.49|41.72|39.52|41.77|39.57|41.62|39.42|0
1700208000000|2023-11-17 08:00:00|41.67|39.47|41.77|39.57|41.77|39.57|41.43|39.23|0
1700208300000|2023-11-17 08:05:00|41.72|39.52|41.81|39.61|41.81|39.61|41.43|39.23|0
1700208600000|2023-11-17 08:10:00|41.86|39.66|41.81|39.61|41.91|39.71|41.67|39.47|0
1700208900000|2023-11-17 08:15:00|41.79|39.59|41.81|39.61|41.96|39.76|41.72|39.52|0
1700209200000|2023-11-17 08:20:00|41.76|39.56|41.86|39.66|42.01|39.81|41.71|39.51|0
1700209500000|2023-11-17 08:25:00|41.91|39.71|42.3|40.1|42.3|40.1|41.83|39.63|0
1700209800000|2023-11-17 08:30:00|42.35|40.15|43.18|40.98|43.23|41.03|42.25|40.05|0
1700210100000|2023-11-17 08:35:00|43.13|40.93|43.03|40.83|43.18|40.98|42.69|40.49|0
1700210400000|2023-11-17 08:40:00|43.08|40.88|43.03|40.83|43.13|40.93|42.91|40.71|0
1700210700000|2023-11-17 08:45:00|42.98|40.78|42.69|40.49|43.03|40.83|42.64|40.44|0
1700211000000|2023-11-17 08:50:00|42.64|40.44|42.54|40.34|42.78|40.58|42.44|40.24|0
1700211300000|2023-11-17 08:55:00|42.49|40.29|42.63|40.43|42.68|40.48|42.29|40.09|0
1700211600000|2023-11-17 09:00:00|42.59|40.39|42.78|40.58|42.78|40.58|42.49|40.29|0
1700211900000|2023-11-17 09:05:00|42.83|40.63|42.98|40.78|43.18|40.98|42.78|40.58|0
1700212200000|2023-11-17 09:10:00|43.03|40.83|43.28|41.08|43.33|41.13|42.83|40.63|0
1700212500000|2023-11-17 09:15:00|43.32|41.12|42.93|40.73|43.32|41.12|42.93|40.73|0
1700212800000|2023-11-17 09:20:00|42.88|40.68|42.38|40.18|42.93|40.73|42.34|40.14|0
1700213100000|2023-11-17 09:25:00|42.34|40.14|42.34|40.14|42.43|40.23|42.09|39.89|0
1700213400000|2023-11-17 09:30:00|42.38|40.18|42.53|40.33|42.58|40.38|42.33|40.13|0
1700213700000|2023-11-17 09:35:00|42.48|40.28|42.63|40.43|42.63|40.43|42.43|40.23|0
1700214000000|2023-11-17 09:40:00|42.58|40.38|42.58|40.38|42.63|40.43|42.48|40.28|0
1700214300000|2023-11-17 09:45:00|42.53|40.33|42.53|40.33|42.63|40.43|42.43|40.23|0
1700214600000|2023-11-17 09:50:00|42.58|40.38|42.67|40.47|42.67|40.47|42.48|40.28|0
1700214900000|2023-11-17 09:55:00|42.65|40.45|42.33|40.13|42.65|40.45|42.18|39.98|0
1700215200000|2023-11-17 10:00:00|42.28|40.08|42.43|40.23|42.62|40.42|42.21|40.01|0
1700215500000|2023-11-17 10:05:00|42.38|40.18|42.82|40.62|42.82|40.62|42.38|40.18|0
1700215800000|2023-11-17 10:10:00|42.87|40.67|42.92|40.72|43.02|40.82|42.77|40.57|0
1700216100000|2023-11-17 10:15:00|42.87|40.67|42.97|40.77|42.97|40.77|42.77|40.57|0
1700216400000|2023-11-17 10:20:00|42.99|40.79|43.16|40.96|43.26|41.06|42.92|40.72|0
1700216700000|2023-11-17 10:25:00|43.11|40.91|43.21|41.01|43.26|41.06|42.96|40.76|0
1700217000000|2023-11-17 10:30:00|43.26|41.06|43.21|41.01|43.26|41.06|43.06|40.86|0
1700217300000|2023-11-17 10:35:00|43.24|41.04|43.21|41.01|43.26|41.06|42.96|40.76|0
1700217600000|2023-11-17 10:40:00|43.26|41.06|43.26|41.06|43.26|41.06|43.16|40.96|0
1700217900000|2023-11-17 10:45:00|43.21|41.01|43.11|40.91|43.36|41.16|43.11|40.91|0
1700218200000|2023-11-17 10:50:00|43.13|40.93|43.26|41.06|43.46|41.26|43.11|40.91|0
1700218500000|2023-11-17 10:55:00|43.21|41.01|43.06|40.86|43.31|41.11|43.06|40.86|0
1700218800000|2023-11-17 11:00:00|43.11|40.91|42.71|40.51|43.11|40.91|42.51|40.31|0
1700219100000|2023-11-17 11:05:00|42.66|40.46|42.71|40.51|42.96|40.76|42.49|40.29|0
1700219400000|2023-11-17 11:10:00|42.66|40.46|42.76|40.56|43.03|40.83|42.66|40.46|0
1700219700000|2023-11-17 11:15:00|42.71|40.51|42.91|40.71|42.96|40.76|42.56|40.36|0
1700220000000|2023-11-17 11:20:00|42.86|40.66|42.56|40.36|42.91|40.71|42.56|40.36|0
1700220300000|2023-11-17 11:25:00|42.61|40.41|42.9|40.7|42.95|40.75|42.61|40.41|0
1700220600000|2023-11-17 11:30:00|42.85|40.65|42.71|40.51|42.95|40.75|42.71|40.51|0
1700220900000|2023-11-17 11:35:00|42.76|40.56|42.56|40.36|42.76|40.56|42.53|40.33|0
1700221200000|2023-11-17 11:40:00|42.51|40.31|42.17|39.97|42.56|40.36|42.17|39.97|0
1700221500000|2023-11-17 11:45:00|42.21|40.01|42.56|40.36|42.6|40.4|42.21|40.01|0
1700221800000|2023-11-17 11:50:00|42.51|40.31|42.75|40.55|42.85|40.65|42.51|40.31|0
1700222100000|2023-11-17 11:55:00|42.78|40.58|42.8|40.6|42.9|40.7|42.6|40.4|0
1700222400000|2023-11-17 12:00:00|42.82|40.62|43.15|40.95|43.2|41|42.7|40.5|0
1700222700000|2023-11-17 12:05:00|43.2|41|42.95|40.75|43.2|41|42.9|40.7|0
1700223000000|2023-11-17 12:10:00|42.9|40.7|42.7|40.5|42.95|40.75|42.55|40.35|0
1700223300000|2023-11-17 12:15:00|42.65|40.45|42.75|40.55|42.85|40.65|42.55|40.35|0
1700223600000|2023-11-17 12:20:00|42.8|40.6|42.55|40.35|42.8|40.6|42.45|40.25|0
1700223900000|2023-11-17 12:25:00|42.5|40.3|42.94|40.74|42.94|40.74|42.5|40.3|0
1700224200000|2023-11-17 12:30:00|42.99|40.79|43.04|40.84|43.14|40.94|42.94|40.74|0
1700224500000|2023-11-17 12:35:00|42.99|40.79|43.19|40.99|43.24|41.04|42.94|40.74|0
1700224800000|2023-11-17 12:40:00|43.24|41.04|43.49|41.29|43.54|41.34|43.24|41.04|0
1700225100000|2023-11-17 12:45:00|43.59|41.39|42.39|40.19|43.59|41.39|42.34|40.14|0
1700225400000|2023-11-17 12:50:00|42.44|40.24|42.29|40.09|42.49|40.29|42.24|40.04|0
1700225700000|2023-11-17 12:55:00|42.24|40.04|42.1|39.9|42.29|40.09|42.05|39.85|0
1700226000000|2023-11-17 13:00:00|42.14|39.94|42.59|40.39|42.59|40.39|42.14|39.94|0
1700226300000|2023-11-17 13:05:00|42.64|40.44|42.88|40.68|42.88|40.68|42.59|40.39|0
1700226600000|2023-11-17 13:10:00|42.83|40.63|42.98|40.78|43.08|40.88|42.73|40.53|0
1700226900000|2023-11-17 13:15:00|43.03|40.83|42.78|40.58|43.03|40.83|42.73|40.53|0
1700227200000|2023-11-17 13:20:00|42.73|40.53|43.03|40.83|43.13|40.93|42.68|40.48|0
1700227500000|2023-11-17 13:25:00|43.08|40.88|43.08|40.88|43.18|40.98|42.93|40.73|0
1700227800000|2023-11-17 13:30:00|42.98|40.78|43.03|40.83|43.13|40.93|42.73|40.53|0
1700228100000|2023-11-17 13:35:00|42.93|40.73|42.41|40.21|43.18|40.98|42.38|40.18|0
1700228400000|2023-11-17 13:40:00|42.38|40.18|42.19|39.99|42.38|40.18|41.94|39.74|0
1700228700000|2023-11-17 13:45:00|42.16|39.96|42.09|39.89|42.19|39.99|41.84|39.64|0
1700229000000|2023-11-17 13:50:00|42.04|39.84|41.55|39.35|42.09|39.89|41.55|39.35|0
1700229300000|2023-11-17 13:55:00|41.5|39.3|41.65|39.45|41.84|39.64|41.45|39.25|0
1700229600000|2023-11-17 14:00:00|41.6|39.4|41.99|39.79|42.04|39.84|41.55|39.35|0
1700229900000|2023-11-17 14:05:00|41.89|39.69|41.31|39.11|41.89|39.69|41.11|38.91|0
1700230200000|2023-11-17 14:10:00|41.35|39.15|41.59|39.39|41.59|39.39|41.16|38.96|0
1700230500000|2023-11-17 14:15:00|41.55|39.35|41.35|39.15|41.59|39.39|41.3|39.1|0
1700230800000|2023-11-17 14:20:00|41.26|39.06|41.4|39.2|41.59|39.39|41.25|39.05|0
1700231100000|2023-11-17 14:25:00|41.3|39.1|39.64|37.44|41.3|39.1|39.41|37.21|0
1700231400000|2023-11-17 14:30:00|39.78|37.58|39.36|37.16|40.49|38.29|39.31|37.11|0
1700231700000|2023-11-17 14:35:00|39.4|37.2|38.94|36.74|39.64|37.44|38.84|36.64|0
1700232000000|2023-11-17 14:40:00|38.89|36.69|38.75|36.55|39.03|36.83|38.29|36.09|0
1700232300000|2023-11-17 14:45:00|38.8|36.6|38.98|36.78|39.31|37.11|38.75|36.55|0
1700232600000|2023-11-17 14:50:00|39.03|36.83|39.21|37.01|39.54|37.34|38.7|36.5|0
1700232900000|2023-11-17 14:55:00|39.17|36.97|39.49|37.29|39.54|37.34|38.8|36.6|0
1700233200000|2023-11-17 15:00:00|39.4|37.2|39.3|37.1|39.58|37.38|39.03|36.83|0
1700233500000|2023-11-17 15:05:00|39.35|37.15|38.93|36.73|39.58|37.38|38.89|36.69|0
1700233800000|2023-11-17 15:10:00|38.98|36.78|38.88|36.68|39.02|36.82|38.33|36.13|0
1700234100000|2023-11-17 15:15:00|38.93|36.73|39.58|37.38|39.86|37.66|38.79|36.59|0
1700234400000|2023-11-17 15:20:00|39.63|37.43|39.86|37.66|39.96|37.76|39.21|37.01|0
1700234700000|2023-11-17 15:25:00|39.81|37.61|39.67|37.47|39.91|37.71|39.35|37.15|0
1700235000000|2023-11-17 15:30:00|39.63|37.43|40.28|38.08|41.87|39.67|39.35|37.15|0
1700235300000|2023-11-17 15:35:00|40.33|38.13|40.37|38.17|40.56|38.36|40.19|37.99|0
1700235600000|2023-11-17 15:40:00|40.33|38.13|40.42|38.22|40.7|38.5|40|37.8|0
1700235900000|2023-11-17 15:45:00|40.37|38.17|40.56|38.36|40.61|38.41|40|37.8|0
1700236200000|2023-11-17 15:50:00|40.51|38.31|40.89|38.69|40.94|38.74|40.04|37.84|0
1700236500000|2023-11-17 15:55:00|40.94|38.74|40.61|38.41|41.03|38.83|40.56|38.36|0
1700236800000|2023-11-17 16:00:00|40.65|38.45|39.85|37.65|40.8|38.6|39.62|37.42|0
1700237100000|2023-11-17 16:05:00|39.81|37.61|40.32|38.12|40.32|38.12|39.3|37.1|0
1700237400000|2023-11-17 16:10:00|40.27|38.07|40.32|38.12|40.7|38.5|40.13|37.93|0
1700237700000|2023-11-17 16:15:00|40.27|38.07|40.09|37.89|40.37|38.17|39.99|37.79|0
1700238000000|2023-11-17 16:20:00|40.13|37.93|40.6|38.4|40.79|38.59|40.04|37.84|0
1700238300000|2023-11-17 16:25:00|40.46|38.26|40.13|37.93|40.51|38.31|39.9|37.7|0
1700238600000|2023-11-17 16:30:00|40.18|37.98|40.13|37.93|40.22|38.02|39.66|37.46|0
1700238900000|2023-11-17 16:35:00|40.18|37.98|40.32|38.12|40.51|38.31|39.94|37.74|0
1700239200000|2023-11-17 16:40:00|40.27|38.07|40.5|38.3|40.6|38.4|39.94|37.74|0
1700239500000|2023-11-17 16:45:00|40.46|38.26|40.36|38.16|40.6|38.4|40.22|38.02|0
1700239800000|2023-11-17 16:50:00|40.41|38.21|40.41|38.21|40.69|38.49|40.08|37.88|0
1700240100000|2023-11-17 16:55:00|40.36|38.16|40.88|38.68|40.88|38.68|40.31|38.11|0
1700240400000|2023-11-17 17:00:00|40.83|38.63|41.26|39.06|41.45|39.25|40.74|38.54|0
1700240700000|2023-11-17 17:05:00|41.21|39.01|41.55|39.35|41.69|39.49|41.21|39.01|0
1700241000000|2023-11-17 17:10:00|41.6|39.4|41.74|39.54|41.79|39.59|41.4|39.2|0
1700241300000|2023-11-17 17:15:00|41.69|39.49|41.4|39.2|41.79|39.59|41.31|39.11|0
1700241600000|2023-11-17 17:20:00|41.36|39.16|40.97|38.77|41.43|39.23|40.92|38.72|0
1700241900000|2023-11-17 17:25:00|40.92|38.72|40.73|38.53|40.97|38.77|40.54|38.34|0
1700242200000|2023-11-17 17:30:00|40.78|38.58|40.97|38.77|41.02|38.82|40.64|38.44|0
1700242500000|2023-11-17 17:35:00|41.02|38.82|40.97|38.77|41.16|38.96|40.92|38.72|0
1700242800000|2023-11-17 17:40:00|40.92|38.72|41.25|39.05|41.3|39.1|40.92|38.72|0
1700243100000|2023-11-17 17:45:00|41.3|39.1|41.16|38.96|41.4|39.2|40.97|38.77|0
1700243400000|2023-11-17 17:50:00|41.21|39.01|41.25|39.05|41.3|39.1|41.16|38.96|0
1700243700000|2023-11-17 17:55:00|41.3|39.1|41.35|39.15|41.35|39.15|40.92|38.72|0
1700244000000|2023-11-17 18:00:00|41.4|39.2|41.11|38.91|41.59|39.39|41.06|38.86|0
1700244300000|2023-11-17 18:05:00|41.16|38.96|41.49|39.29|41.54|39.34|40.96|38.76|0
1700244600000|2023-11-17 18:10:00|41.44|39.24|41.92|39.72|41.92|39.72|41.25|39.05|0
1700244900000|2023-11-17 18:15:00|41.97|39.77|41.88|39.68|42.12|39.92|41.78|39.58|0
1700245200000|2023-11-17 18:20:00|41.92|39.72|42.02|39.82|42.07|39.87|41.87|39.67|0
1700245500000|2023-11-17 18:25:00|41.97|39.77|41.87|39.67|42.07|39.87|41.78|39.58|0
1700245800000|2023-11-17 18:30:00|41.97|39.77|42.31|40.11|42.36|40.16|41.97|39.77|0
1700246100000|2023-11-17 18:35:00|42.36|40.16|42.36|40.16|42.41|40.21|42.16|39.96|0
1700246400000|2023-11-17 18:40:00|42.41|40.21|42.26|40.06|42.6|40.4|42.26|40.06|0
1700246700000|2023-11-17 18:45:00|42.31|40.11|42.26|40.06|42.36|40.16|42.02|39.82|0
1700247000000|2023-11-17 18:50:00|42.21|40.01|42.21|40.01|42.21|40.01|41.92|39.72|0
1700247300000|2023-11-17 18:55:00|42.11|39.91|42.5|40.3|42.55|40.35|42.11|39.91|0
1700247600000|2023-11-17 19:00:00|42.45|40.25|42.75|40.55|42.85|40.65|42.4|40.2|0
1700247900000|2023-11-17 19:05:00|42.7|40.5|43.14|40.94|43.14|40.94|42.55|40.35|0
1700248200000|2023-11-17 19:10:00|43.19|40.99|42.74|40.54|43.19|40.99|42.74|40.54|0
1700248500000|2023-11-17 19:15:00|42.79|40.59|42.65|40.45|43.04|40.84|42.65|40.45|0
1700248800000|2023-11-17 19:20:00|42.69|40.49|42.4|40.2|42.69|40.49|42.25|40.05|0
1700249100000|2023-11-17 19:25:00|42.45|40.25|42.35|40.15|42.55|40.35|42.2|40|0
1700249400000|2023-11-17 19:30:00|42.3|40.1|42.35|40.15|42.35|40.15|42.15|39.95|0
1700249700000|2023-11-17 19:35:00|42.4|40.2|42.06|39.86|42.64|40.44|41.96|39.76|0
1700250000000|2023-11-17 19:40:00|42.1|39.9|42.2|40|42.2|40|41.72|39.52|0
1700250300000|2023-11-17 19:45:00|42.22|40.02|41.96|39.76|42.35|40.15|41.81|39.61|0
1700250600000|2023-11-17 19:50:00|41.91|39.71|42.05|39.85|42.1|39.9|41.91|39.71|0
1700250900000|2023-11-17 19:55:00|42.1|39.9|42.3|40.1|42.34|40.14|42.1|39.9|0
1700251200000|2023-11-17 20:00:00|42.34|40.14|42.35|40.15|42.65|40.45|42.1|39.9|0
1700251500000|2023-11-17 20:05:00|42.4|40.2|42.35|40.15|42.55|40.35|42.16|39.96|0
1700251800000|2023-11-17 20:10:00|42.3|40.1|42.21|40.01|42.35|40.15|41.91|39.71|0
1700252100000|2023-11-17 20:15:00|42.11|39.91|42.3|40.1|42.35|40.15|42.01|39.81|0
1700252400000|2023-11-17 20:20:00|42.25|40.05|42.64|40.44|42.64|40.44|42.25|40.05|0
1700252700000|2023-11-17 20:25:00|42.6|40.4|42.69|40.49|43.24|41.04|42.6|40.4|0
1700253000000|2023-11-17 20:30:00|42.64|40.44|41.67|39.47|42.74|40.54|41.14|38.94|0
1700253300000|2023-11-17 20:35:00|41.62|39.42|41.24|39.04|41.96|39.76|41.14|38.94|0
1700253600000|2023-11-17 20:40:00|41.19|38.99|41.14|38.94|41.52|39.32|40.95|38.75|0
1700253900000|2023-11-17 20:45:00|41.09|38.89|41.04|38.84|41.43|39.23|41.04|38.84|0
1700254200000|2023-11-17 20:50:00|41.14|38.94|41.71|39.51|41.86|39.66|41.04|38.84|0
1700254500000|2023-11-17 20:55:00|41.76|39.56|42.1|39.9|42.3|40.1|41.71|39.51|0
1700254800000|2023-11-17 21:00:00|42|39.8|41.91|39.71|42.2|40|41.81|39.61|0
1700255100000|2023-11-17 21:05:00|41.86|39.66|41.86|39.66|41.91|39.71|41.57|39.37|0
1700255400000|2023-11-17 21:10:00|41.81|39.61|41.52|39.32|41.81|39.61|41.52|39.32|0
1700443200000|2023-11-20 01:20:00|41.37|38.97|41.41|39.01|41.41|39.01|41.32|38.92|0
1700443500000|2023-11-20 01:25:00|41.37|38.97|41.51|39.11|41.51|39.11|41.32|38.92|0
1700444100000|2023-11-20 01:35:00|41.31|39.06|41.22|39.02|41.31|39.11|41.17|38.97|0
1700444400000|2023-11-20 01:40:00|41.17|38.97|40.98|38.78|41.22|39.02|40.93|38.73|0
1700444700000|2023-11-20 01:45:00|41.02|38.82|41.07|38.87|41.12|38.92|40.93|38.73|0
1700445000000|2023-11-20 01:50:00|41.02|38.82|41.19|38.99|41.21|39.01|41.02|38.82|0
1700445300000|2023-11-20 01:55:00|41.17|38.97|41.12|38.92|41.17|38.97|41.02|38.82|0
1700445600000|2023-11-20 02:00:00|41.16|38.96|41.21|39.01|41.26|39.06|41.16|38.96|0
1700445900000|2023-11-20 02:05:00|41.16|38.96|41.31|39.11|41.31|39.11|41.12|38.92|0
1700446200000|2023-11-20 02:10:00|41.28|39.08|41.21|39.01|41.31|39.11|41.16|38.96|0
1700446500000|2023-11-20 02:15:00|41.16|38.96|41.26|39.06|41.3|39.1|41.11|38.91|0
1700446800000|2023-11-20 02:20:00|41.21|39.01|41.3|39.1|41.3|39.1|41.16|38.96|0
1700447100000|2023-11-20 02:25:00|41.35|39.15|41.45|39.25|41.54|39.34|41.35|39.15|0
1700447400000|2023-11-20 02:30:00|41.4|39.2|41.35|39.15|41.45|39.25|41.21|39.01|0
1700447700000|2023-11-20 02:35:00|41.32|39.12|41.44|39.24|41.54|39.34|41.3|39.1|0
1700448000000|2023-11-20 02:40:00|41.4|39.2|41.59|39.39|41.59|39.39|41.4|39.2|0
1700448300000|2023-11-20 02:45:00|41.54|39.34|41.3|39.1|41.59|39.39|41.3|39.1|0
1700448600000|2023-11-20 02:50:00|41.35|39.15|41.44|39.24|41.44|39.24|41.3|39.1|0
1700448900000|2023-11-20 02:55:00|41.39|39.19|41.49|39.29|41.49|39.29|41.35|39.15|0
1700449200000|2023-11-20 03:00:00|41.44|39.24|41.3|39.1|41.49|39.29|41.3|39.1|0
1700449500000|2023-11-20 03:05:00|41.34|39.14|41.3|39.1|41.39|39.19|41.25|39.05|0
1700449800000|2023-11-20 03:10:00|41.32|39.12|41.41|39.21|41.49|39.29|41.25|39.05|0
1700450100000|2023-11-20 03:15:00|41.44|39.24|41.44|39.24|41.49|39.29|41.39|39.19|0
1700450400000|2023-11-20 03:20:00|41.49|39.29|41.39|39.19|41.49|39.29|41.29|39.09|0
1700450700000|2023-11-20 03:25:00|41.44|39.24|41.24|39.04|41.44|39.24|41.24|39.04|0
1700451000000|2023-11-20 03:30:00|41.29|39.09|41.34|39.14|41.39|39.19|41.24|39.04|0
1700451300000|2023-11-20 03:35:00|41.39|39.19|41.29|39.09|41.39|39.19|41.24|39.04|0
1700451600000|2023-11-20 03:40:00|41.24|39.04|41.24|39.04|41.29|39.09|41.24|39.04|0
1700451900000|2023-11-20 03:45:00|41.19|38.99|41.24|39.04|41.29|39.09|41.19|38.99|0
1700452200000|2023-11-20 03:50:00|41.19|38.99|41.19|38.99|41.24|39.04|41.19|38.99|0
1700452500000|2023-11-20 03:55:00|41.14|38.94|41.05|38.85|41.14|38.94|41|38.8|0
1700452800000|2023-11-20 04:00:00|41|38.8|41.09|38.89|41.09|38.89|41|38.8|0
1700453100000|2023-11-20 04:05:00|41.05|38.85|41.14|38.94|41.14|38.94|41.05|38.85|0
1700453400000|2023-11-20 04:10:00|41.09|38.89|41.19|38.99|41.19|38.99|41.09|38.89|0
1700453700000|2023-11-20 04:15:00|41.14|38.94|41.24|39.04|41.24|39.04|41.14|38.94|0
1700454000000|2023-11-20 04:20:00|41.19|38.99|41.14|38.94|41.24|39.04|41.14|38.94|0
1700454600000|2023-11-20 04:30:00|41.09|38.89|41.09|38.89|41.14|38.94|40.99|38.79|0
1700454900000|2023-11-20 04:35:00|41.04|38.84|41.04|38.84|41.09|38.89|41.04|38.84|0
1700455200000|2023-11-20 04:40:00|41.09|38.89|41.04|38.84|41.09|38.89|40.99|38.79|0
1700455500000|2023-11-20 04:45:00|40.99|38.79|41.09|38.89|41.09|38.89|40.99|38.79|0
1700455800000|2023-11-20 04:50:00|41.04|38.84|41.04|38.84|41.09|38.89|40.99|38.79|0
1700456100000|2023-11-20 04:55:00|40.99|38.79|40.99|38.79|40.99|38.79|40.99|38.79|0
1700456400000|2023-11-20 05:00:00|41.04|38.84|40.99|38.79|41.08|38.88|40.99|38.79|0
1700456700000|2023-11-20 05:05:00|40.96|38.76|41.08|38.88|41.13|38.93|40.94|38.74|0
1700457000000|2023-11-20 05:10:00|41.04|38.84|41.03|38.83|41.13|38.93|41.03|38.83|0
1700457300000|2023-11-20 05:15:00|41.08|38.88|41.13|38.93|41.23|39.03|41.08|38.88|0
1700457600000|2023-11-20 05:20:00|41.08|38.88|41.13|38.93|41.18|38.98|41.08|38.88|0
1700457900000|2023-11-20 05:25:00|41.18|38.98|41.03|38.83|41.18|38.98|41.03|38.83|0
1700458200000|2023-11-20 05:30:00|41.08|38.88|41.03|38.83|41.13|38.93|40.98|38.78|0
1700458500000|2023-11-20 05:35:00|41.08|38.88|41.03|38.83|41.13|38.93|40.98|38.78|0
1700458800000|2023-11-20 05:40:00|40.98|38.78|40.98|38.78|41.03|38.83|40.93|38.73|0
1700459100000|2023-11-20 05:45:00|41.03|38.83|40.84|38.64|41.03|38.83|40.79|38.59|0
1700459400000|2023-11-20 05:50:00|40.79|38.59|40.46|38.26|40.79|38.59|40.46|38.26|0
1700459700000|2023-11-20 05:55:00|40.51|38.31|40.46|38.26|40.55|38.35|40.46|38.26|0
1700460000000|2023-11-20 06:00:00|40.5|38.3|40.69|38.49|40.69|38.49|40.5|38.3|0
1700460300000|2023-11-20 06:05:00|40.65|38.45|40.55|38.35|40.69|38.49|40.5|38.3|0
1700460600000|2023-11-20 06:10:00|40.5|38.3|40.55|38.35|40.6|38.4|40.5|38.3|0
1700460900000|2023-11-20 06:15:00|40.5|38.3|40.5|38.3|40.6|38.4|40.5|38.3|0
1700461200000|2023-11-20 06:20:00|40.55|38.35|40.59|38.39|40.64|38.44|40.5|38.3|0
1700461500000|2023-11-20 06:25:00|40.55|38.35|40.45|38.25|40.64|38.44|40.45|38.25|0
1700461800000|2023-11-20 06:30:00|40.5|38.3|40.59|38.39|40.64|38.44|40.5|38.3|0
1700462100000|2023-11-20 06:35:00|40.55|38.35|40.64|38.44|40.64|38.44|40.45|38.25|0
1700462400000|2023-11-20 06:40:00|40.61|38.41|40.54|38.34|40.64|38.44|40.54|38.34|0
1700462700000|2023-11-20 06:45:00|40.5|38.3|40.54|38.34|40.54|38.34|40.5|38.3|0
1700463000000|2023-11-20 06:50:00|40.57|38.37|40.5|38.3|40.59|38.39|40.5|38.3|0
1700463300000|2023-11-20 06:55:00|40.49|38.29|40.59|38.39|40.64|38.44|40.49|38.29|0
1700463600000|2023-11-20 07:00:00|40.64|38.44|40.64|38.44|40.83|38.63|40.54|38.34|0
1700463900000|2023-11-20 07:05:00|40.68|38.48|40.63|38.43|40.73|38.53|40.59|38.39|0
1700464200000|2023-11-20 07:10:00|40.66|38.46|40.78|38.58|40.82|38.62|40.63|38.43|0
1700464500000|2023-11-20 07:15:00|40.82|38.62|40.82|38.62|40.87|38.67|40.68|38.48|0
1700464800000|2023-11-20 07:20:00|40.85|38.65|40.63|38.43|40.87|38.67|40.54|38.34|0
1700465100000|2023-11-20 07:25:00|40.68|38.48|40.58|38.38|40.73|38.53|40.54|38.34|0
1700465400000|2023-11-20 07:30:00|40.63|38.43|40.82|38.62|40.82|38.62|40.58|38.38|0
1700465700000|2023-11-20 07:35:00|40.77|38.57|40.31|38.11|40.87|38.67|40.24|38.04|0
1700466000000|2023-11-20 07:40:00|40.22|38.02|40.36|38.16|40.36|38.16|40.12|37.92|0
1700466300000|2023-11-20 07:45:00|40.31|38.11|40.45|38.25|40.5|38.3|40.26|38.06|0
1700466600000|2023-11-20 07:50:00|40.4|38.2|40.47|38.27|40.5|38.3|40.36|38.16|0
1700466900000|2023-11-20 07:55:00|40.45|38.25|40.5|38.3|40.59|38.39|40.42|38.22|0
1700467200000|2023-11-20 08:00:00|40.64|38.44|41.07|38.87|41.07|38.87|40.54|38.34|0
1700467500000|2023-11-20 08:05:00|41.09|38.89|40.95|38.75|41.09|38.89|40.88|38.68|0
1700467800000|2023-11-20 08:10:00|40.97|38.77|41.21|39.01|41.21|39.01|40.78|38.58|0
1700468100000|2023-11-20 08:15:00|41.16|38.96|40.54|38.34|41.21|39.01|40.54|38.34|0
1700468400000|2023-11-20 08:20:00|40.59|38.39|40.54|38.34|40.78|38.58|40.44|38.24|0
1700468700000|2023-11-20 08:25:00|40.49|38.29|40.59|38.39|40.85|38.65|40.44|38.24|0
1700469000000|2023-11-20 08:30:00|40.61|38.41|40.87|38.67|40.92|38.72|40.59|38.39|0
1700469300000|2023-11-20 08:35:00|40.82|38.62|40.92|38.72|41.06|38.86|40.82|38.62|0
1700469600000|2023-11-20 08:40:00|40.97|38.77|40.87|38.67|41.01|38.81|40.65|38.45|0
1700469900000|2023-11-20 08:45:00|40.82|38.62|40.73|38.53|40.96|38.76|40.58|38.38|0
1700470200000|2023-11-20 08:50:00|40.77|38.57|40.91|38.71|41.01|38.81|40.72|38.52|0
1700470500000|2023-11-20 08:55:00|40.87|38.67|40.77|38.57|41.01|38.81|40.68|38.48|0
1700470800000|2023-11-20 09:00:00|40.82|38.62|41.01|38.81|41.3|39.1|40.82|38.62|0
1700471100000|2023-11-20 09:05:00|41.06|38.86|41.39|39.19|41.44|39.24|41.01|38.81|0
1700471400000|2023-11-20 09:10:00|41.34|39.14|41.49|39.29|41.54|39.34|41.2|39|0
1700471700000|2023-11-20 09:15:00|41.46|39.26|41.83|39.63|41.83|39.63|41.44|39.24|0
1700472000000|2023-11-20 09:20:00|41.78|39.58|41.97|39.77|41.97|39.77|41.61|39.41|0
1700472300000|2023-11-20 09:25:00|41.92|39.72|41.82|39.62|41.97|39.77|41.68|39.48|0
1700472600000|2023-11-20 09:30:00|41.78|39.58|42.07|39.87|42.07|39.87|41.68|39.48|0
1700472900000|2023-11-20 09:35:00|42.02|39.82|42.07|39.87|42.07|39.87|41.92|39.72|0
1700473200000|2023-11-20 09:40:00|42.02|39.82|42.02|39.82|42.11|39.91|41.97|39.77|0
1700473500000|2023-11-20 09:45:00|41.97|39.77|42.11|39.91|42.16|39.96|41.97|39.77|0
1700473800000|2023-11-20 09:50:00|42.06|39.86|42.26|40.06|42.31|40.11|42.02|39.82|0
1700474100000|2023-11-20 09:55:00|42.31|40.11|42.36|40.16|42.41|40.21|42.26|40.06|0
1700474400000|2023-11-20 10:00:00|42.41|40.21|42.45|40.25|42.5|40.3|42.31|40.11|0
1700474700000|2023-11-20 10:05:00|42.4|40.2|42.4|40.2|42.5|40.3|42.35|40.15|0
1700475000000|2023-11-20 10:10:00|42.45|40.25|42.55|40.35|42.55|40.35|42.4|40.2|0
1700475300000|2023-11-20 10:15:00|42.6|40.4|42.4|40.2|42.6|40.4|42.35|40.15|0
1700475600000|2023-11-20 10:20:00|42.35|40.15|41.81|39.61|42.4|40.2|41.81|39.61|0
1700475900000|2023-11-20 10:25:00|41.86|39.66|41.91|39.71|41.91|39.71|41.67|39.47|0
1700476200000|2023-11-20 10:30:00|41.86|39.66|41.76|39.56|41.96|39.76|41.76|39.56|0
1700476500000|2023-11-20 10:35:00|41.72|39.52|41.86|39.66|41.86|39.66|41.67|39.47|0
1700476800000|2023-11-20 10:40:00|41.81|39.61|41.52|39.32|41.86|39.66|41.52|39.32|0
1700477100000|2023-11-20 10:45:00|41.57|39.37|41.47|39.27|41.62|39.42|41.42|39.22|0
1700477400000|2023-11-20 10:50:00|41.45|39.25|41.62|39.42|41.71|39.51|41.45|39.25|0
1700477700000|2023-11-20 10:55:00|41.66|39.46|41.76|39.56|41.81|39.61|41.66|39.46|0
1700478000000|2023-11-20 11:00:00|41.71|39.51|41.86|39.66|41.86|39.66|41.52|39.32|0
1700478300000|2023-11-20 11:05:00|41.91|39.71|41.66|39.46|41.91|39.71|41.56|39.36|0
1700478600000|2023-11-20 11:10:00|41.61|39.41|41.85|39.65|41.95|39.75|41.61|39.41|0
1700478900000|2023-11-20 11:15:00|41.9|39.7|41.66|39.46|41.9|39.7|41.66|39.46|0
1700479200000|2023-11-20 11:20:00|41.68|39.48|41.56|39.36|41.71|39.51|41.47|39.27|0
1700479500000|2023-11-20 11:25:00|41.51|39.31|41.71|39.51|41.8|39.6|41.51|39.31|0
1700479800000|2023-11-20 11:30:00|41.61|39.41|41.56|39.36|41.71|39.51|41.51|39.31|0
1700480100000|2023-11-20 11:35:00|41.51|39.31|41.51|39.31|41.61|39.41|41.32|39.12|0
1700480400000|2023-11-20 11:40:00|41.56|39.36|41.56|39.36|41.7|39.5|41.51|39.31|0
1700480700000|2023-11-20 11:45:00|41.51|39.31|41.75|39.55|41.8|39.6|41.51|39.31|0
1700481000000|2023-11-20 11:50:00|41.8|39.6|41.85|39.65|41.9|39.7|41.7|39.5|0
1700481300000|2023-11-20 11:55:00|41.94|39.74|41.9|39.7|42.24|40.04|41.9|39.7|0
1700481600000|2023-11-20 12:00:00|41.85|39.65|41.85|39.65|41.99|39.79|41.75|39.55|0
1700481900000|2023-11-20 12:05:00|41.89|39.69|41.84|39.64|41.89|39.69|41.6|39.4|0
1700482200000|2023-11-20 12:10:00|41.87|39.67|41.8|39.6|42.04|39.84|41.75|39.55|0
1700482500000|2023-11-20 12:15:00|41.77|39.57|41.79|39.59|41.89|39.69|41.7|39.5|0
1700482800000|2023-11-20 12:20:00|41.77|39.57|41.7|39.5|41.84|39.64|41.65|39.45|0
1700483100000|2023-11-20 12:25:00|41.75|39.55|41.43|39.23|41.75|39.55|41.41|39.21|0
1700483400000|2023-11-20 12:30:00|41.41|39.21|41.16|38.96|41.55|39.35|41.16|38.96|0
1700483700000|2023-11-20 12:35:00|41.12|38.92|41.02|38.82|41.26|39.06|40.88|38.68|0
1700484000000|2023-11-20 12:40:00|40.99|38.79|40.68|38.48|41.02|38.82|40.68|38.48|0
1700484300000|2023-11-20 12:45:00|40.73|38.53|40.83|38.63|40.83|38.63|40.59|38.39|0
1700484600000|2023-11-20 12:50:00|40.78|38.58|40.78|38.58|40.87|38.67|40.68|38.48|0
1700484900000|2023-11-20 12:55:00|40.83|38.63|40.73|38.53|40.92|38.72|40.63|38.43|0
1700485200000|2023-11-20 13:00:00|40.68|38.48|40.87|38.67|40.92|38.72|40.63|38.43|0
1700485500000|2023-11-20 13:05:00|40.82|38.62|41.06|38.86|41.11|38.91|40.73|38.53|0
1700485800000|2023-11-20 13:10:00|41.01|38.81|40.97|38.77|41.01|38.81|40.73|38.53|0
1700486100000|2023-11-20 13:15:00|41.01|38.81|41.11|38.91|41.2|39|41.01|38.81|0
1700486400000|2023-11-20 13:20:00|41.16|38.96|40.92|38.72|41.2|39|40.92|38.72|0
1700486700000|2023-11-20 13:25:00|40.87|38.67|40.77|38.57|40.89|38.69|40.49|38.29|0
1700487000000|2023-11-20 13:30:00|40.82|38.62|40.77|38.57|40.91|38.71|40.58|38.38|0
1700487300000|2023-11-20 13:35:00|40.82|38.62|40.87|38.67|41.01|38.81|40.77|38.57|0
1700487600000|2023-11-20 13:40:00|40.91|38.71|41.49|39.29|41.59|39.39|40.91|38.71|0
1700487900000|2023-11-20 13:45:00|41.54|39.34|41.63|39.43|41.73|39.53|41.49|39.29|0
1700488200000|2023-11-20 13:50:00|41.58|39.38|41.54|39.34|41.61|39.41|41.39|39.19|0
1700488500000|2023-11-20 13:55:00|41.58|39.38|41.68|39.48|41.92|39.72|41.58|39.38|0
1700488800000|2023-11-20 14:00:00|41.73|39.53|41.82|39.62|42.17|39.97|41.73|39.53|0
1700489100000|2023-11-20 14:05:00|41.78|39.58|42.02|39.82|42.07|39.87|41.73|39.53|0
1700489400000|2023-11-20 14:10:00|41.97|39.77|41.94|39.74|42.12|39.92|41.87|39.67|0
1700489700000|2023-11-20 14:15:00|41.97|39.77|41.72|39.52|41.97|39.77|41.63|39.43|0
1700490000000|2023-11-20 14:20:00|41.68|39.48|41.39|39.19|41.72|39.52|41.39|39.19|0
1700490300000|2023-11-20 14:25:00|41.34|39.14|40.76|38.56|41.48|39.28|40.76|38.56|0
1700490600000|2023-11-20 14:30:00|40.86|38.66|41.6|39.4|42|39.8|40.81|38.61|0
1700490900000|2023-11-20 14:35:00|41.65|39.45|42.14|39.94|42.63|40.43|41.51|39.31|0
1700491200000|2023-11-20 14:40:00|42.24|40.04|42.48|40.28|42.63|40.43|41.94|39.74|0
1700491500000|2023-11-20 14:45:00|42.38|40.18|42.04|39.84|42.53|40.33|41.99|39.79|0
1700491800000|2023-11-20 14:50:00|42.09|39.89|42.43|40.23|42.83|40.63|42.04|39.84|0
1700492100000|2023-11-20 14:55:00|42.48|40.28|43.43|41.23|43.43|41.23|42.33|40.13|0
1700492400000|2023-11-20 15:00:00|43.48|41.28|43.17|40.97|43.53|41.33|42.93|40.73|0
1700492700000|2023-11-20 15:05:00|43.22|41.02|43.32|41.12|43.73|41.53|43.17|40.97|0
1700493000000|2023-11-20 15:10:00|43.27|41.07|43.17|40.97|43.78|41.58|43.02|40.82|0
1700493300000|2023-11-20 15:15:00|43.22|41.02|42.19|39.99|43.33|41.13|42.04|39.84|0
1700493600000|2023-11-20 15:20:00|42.24|40.04|41.6|39.4|42.39|40.19|41.12|38.92|0
1700493900000|2023-11-20 15:25:00|41.55|39.35|42.09|39.89|42.19|39.99|41.5|39.3|0
1700494200000|2023-11-20 15:30:00|42.14|39.94|42.19|39.99|42.34|40.14|41.75|39.55|0
1700494500000|2023-11-20 15:35:00|42.14|39.94|42.09|39.89|42.34|40.14|41.75|39.55|0
1700494800000|2023-11-20 15:40:00|42.14|39.94|42.53|40.33|42.53|40.33|42.09|39.89|0
1700495100000|2023-11-20 15:45:00|42.58|40.38|42.93|40.73|43.03|40.83|42.38|40.18|0
1700495400000|2023-11-20 15:50:00|42.88|40.68|43.03|40.83|43.23|41.03|42.63|40.43|0
1700495700000|2023-11-20 15:55:00|42.98|40.78|42.96|40.76|43.31|41.11|42.71|40.51|0
1700496000000|2023-11-20 16:00:00|43.01|40.81|43.26|41.06|43.31|41.11|42.86|40.66|0
1700496300000|2023-11-20 16:05:00|43.21|41.01|43.11|40.91|43.31|41.11|43.06|40.86|0
1700496600000|2023-11-20 16:10:00|43.06|40.86|42.91|40.71|43.21|41.01|42.86|40.66|0
1700496900000|2023-11-20 16:15:00|42.96|40.76|43.26|41.06|43.31|41.11|42.81|40.61|0
1700497200000|2023-11-20 16:20:00|43.16|40.96|43.16|40.96|43.16|40.96|42.91|40.71|0
1700497500000|2023-11-20 16:25:00|43.11|40.91|43.01|40.81|43.21|41.01|42.81|40.61|0
1700497800000|2023-11-20 16:30:00|43.06|40.86|43.36|41.16|43.41|41.21|42.91|40.71|0
1700498100000|2023-11-20 16:35:00|43.41|41.21|43.46|41.26|43.51|41.31|43.16|40.96|0
1700498400000|2023-11-20 16:40:00|43.51|41.31|43.31|41.11|43.51|41.31|43.01|40.81|0
1700498700000|2023-11-20 16:45:00|43.26|41.06|43.16|40.96|43.26|41.06|42.9|40.7|0
1700499000000|2023-11-20 16:50:00|43.21|41.01|43.31|41.11|43.41|41.21|43.05|40.85|0
1700499300000|2023-11-20 16:55:00|43.36|41.16|43.25|41.05|43.41|41.21|43.2|41|0
1700499600000|2023-11-20 17:00:00|43.2|41|43.2|41|43.25|41.05|42.95|40.75|0
1700499900000|2023-11-20 17:05:00|43.15|40.95|43.35|41.15|43.51|41.31|43.05|40.85|0
1700500200000|2023-11-20 17:10:00|43.4|41.2|43.71|41.51|43.76|41.56|43.35|41.15|0
1700500500000|2023-11-20 17:15:00|43.76|41.56|43.76|41.56|43.86|41.66|43.55|41.35|0
1700500800000|2023-11-20 17:20:00|43.71|41.51|43.65|41.45|43.71|41.51|43.45|41.25|0
1700501100000|2023-11-20 17:25:00|43.6|41.4|43.45|41.25|43.65|41.45|43.45|41.25|0
1700501400000|2023-11-20 17:30:00|43.5|41.3|43.28|41.08|43.58|41.38|43.23|41.03|0
1700501700000|2023-11-20 17:35:00|43.23|41.03|43.23|41.03|43.38|41.18|43.13|40.93|0
1700502000000|2023-11-20 17:40:00|43.28|41.08|43.02|40.82|43.28|41.08|42.87|40.67|0
1700502300000|2023-11-20 17:45:00|42.97|40.77|43.17|40.97|43.28|41.08|42.77|40.57|0
1700502600000|2023-11-20 17:50:00|43.12|40.92|43.12|40.92|43.17|40.97|42.92|40.72|0
1700502900000|2023-11-20 17:55:00|43.07|40.87|43.02|40.82|43.22|41.02|42.92|40.72|0
1700503200000|2023-11-20 18:00:00|43.12|40.92|45.29|43.09|45.29|43.09|43.02|40.82|0
1700503500000|2023-11-20 18:05:00|45.24|43.04|45.34|43.14|45.5|43.3|44.87|42.67|0
1700503800000|2023-11-20 18:10:00|45.29|43.09|45.39|43.19|45.66|43.46|45.19|42.99|0
1700504100000|2023-11-20 18:15:00|45.34|43.14|45.08|42.88|45.39|43.19|44.92|42.72|0
1700504400000|2023-11-20 18:20:00|45.13|42.93|45.39|43.19|45.5|43.3|44.98|42.78|0
1700504700000|2023-11-20 18:25:00|45.44|43.24|45.5|43.3|45.76|43.56|45.34|43.14|0
1700505000000|2023-11-20 18:30:00|45.55|43.35|45.91|43.71|45.91|43.71|45.55|43.35|0
1700505300000|2023-11-20 18:35:00|45.86|43.66|45.7|43.5|45.86|43.66|45.6|43.4|0
1700505600000|2023-11-20 18:40:00|45.76|43.56|46.3|44.1|46.4|44.2|45.65|43.45|0
1700505900000|2023-11-20 18:45:00|46.24|44.04|46.4|44.2|46.45|44.25|46.14|43.94|0
1700506200000|2023-11-20 18:50:00|46.35|44.15|46.29|44.09|46.4|44.2|46.14|43.94|0
1700506500000|2023-11-20 18:55:00|46.35|44.15|46.45|44.25|46.67|44.47|46.35|44.15|0
1700506800000|2023-11-20 19:00:00|46.5|44.3|46.4|44.2|46.66|44.46|46.4|44.2|0
1700507100000|2023-11-20 19:05:00|46.34|44.14|46.61|44.41|46.66|44.46|46.34|44.14|0
1700507400000|2023-11-20 19:10:00|46.66|44.46|46.24|44.04|46.66|44.46|46.13|43.93|0
1700507700000|2023-11-20 19:15:00|46.18|43.98|46.18|43.98|46.4|44.2|46.03|43.83|0
1700508000000|2023-11-20 19:20:00|46.24|44.04|46.55|44.35|46.55|44.35|46.13|43.93|0
1700508300000|2023-11-20 19:25:00|46.61|44.41|46.5|44.3|46.71|44.51|46.34|44.14|0
1700508600000|2023-11-20 19:30:00|46.55|44.35|46.82|44.62|46.87|44.67|46.55|44.35|0
1700508900000|2023-11-20 19:35:00|46.87|44.67|47.03|44.83|47.03|44.83|46.82|44.62|0
1700509200000|2023-11-20 19:40:00|46.98|44.78|47.8|45.6|47.85|45.65|46.92|44.72|0
1700509500000|2023-11-20 19:45:00|47.85|45.65|48.01|45.81|48.34|46.14|47.8|45.6|0
1700509800000|2023-11-20 19:50:00|47.96|45.76|48.01|45.81|48.17|45.97|47.79|45.59|0
1700510100000|2023-11-20 19:55:00|48.04|45.84|48.01|45.81|48.17|45.97|47.85|45.65|0
1700510400000|2023-11-20 20:00:00|47.96|45.76|48.23|46.03|48.34|46.14|47.85|45.65|0
1700510700000|2023-11-20 20:05:00|48.28|46.08|48.72|46.52|48.72|46.52|48.17|45.97|0
1700511000000|2023-11-20 20:10:00|48.66|46.46|49.55|47.35|49.61|47.41|48.55|46.35|0
1700511300000|2023-11-20 20:15:00|49.5|47.3|49.39|47.19|49.5|47.3|49|46.8|0
1700511600000|2023-11-20 20:20:00|49.44|47.24|48.78|46.58|49.44|47.24|48.67|46.47|0
1700511900000|2023-11-20 20:25:00|48.72|46.52|49.44|47.24|49.55|47.35|48.67|46.47|0
1700512200000|2023-11-20 20:30:00|49.39|47.19|49.05|46.85|49.39|47.19|48.83|46.63|0
1700512500000|2023-11-20 20:35:00|49|46.8|49.16|46.96|49.27|47.07|48.83|46.63|0
1700512800000|2023-11-20 20:40:00|49.22|47.02|49.11|46.91|49.33|47.13|49.05|46.85|0
1700513100000|2023-11-20 20:45:00|49.16|46.96|48.5|46.3|49.16|46.96|48.45|46.25|0
1700513400000|2023-11-20 20:50:00|48.34|46.14|47.36|45.16|48.34|46.14|47.2|45|0
1700513700000|2023-11-20 20:55:00|47.31|45.11|47.65|45.45|47.75|45.55|46.54|44.34|0
1700514000000|2023-11-20 21:00:00|47.75|45.55|47.11|44.91|47.75|45.55|47|44.8|0
1700514300000|2023-11-20 21:05:00|47.05|44.85|46.84|44.64|47.16|44.96|46.84|44.64|0
1700514600000|2023-11-20 21:10:00|46.89|44.69|46.84|44.64|46.89|44.69|46.73|44.53|0
1700514900000|2023-11-20 21:15:00|46.94|44.54|47.2|44.8|47.2|44.8|46.94|44.54|0
1700515200000|2023-11-20 21:20:00|47.15|44.75|47.1|44.7|47.15|44.75|47.1|44.7|0
1700515500000|2023-11-20 21:25:00|47.04|44.64|47.1|44.7|47.15|44.75|47.04|44.64|0
1700515800000|2023-11-20 21:30:00|47.04|44.64|47.26|44.86|47.26|44.86|47.04|44.64|0
1700516100000|2023-11-20 21:35:00|47.25|44.85|47.25|44.85|47.36|44.96|47.2|44.8|0
1700516400000|2023-11-20 21:40:00|47.31|44.91|47.31|44.91|47.31|44.91|47.31|44.91|0
1700516700000|2023-11-20 21:45:00|47.25|44.85|47.31|44.91|47.41|45.01|47.25|44.85|0
1700517000000|2023-11-20 21:50:00|47.36|44.96|47.41|45.01|47.44|45.04|47.36|44.96|0
1700517300000|2023-11-20 21:55:00|47.47|45.07|47.44|45.04|47.47|45.07|47.38|44.98|0
1700517600000|2023-11-20 22:00:00|47.47|45.07|47.51|45.11|47.51|45.11|47.43|45.03|0
1700517900000|2023-11-20 22:05:00|47.5|45.1|47.58|45.18|47.58|45.18|47.5|45.1|0
1700518200000|2023-11-20 22:10:00|47.51|45.11|47.51|45.11|47.61|45.21|47.51|45.11|0
1700518500000|2023-11-20 22:15:00|47.53|45.13|47.52|45.12|47.54|45.14|47.51|45.11|0
1700519100000|2023-11-20 22:25:00|47.53|45.13|47.55|45.15|47.55|45.15|47.53|45.13|0
1700519400000|2023-11-20 22:30:00|47.57|45.17|47.58|45.18|47.59|45.19|47.57|45.17|0
1700519700000|2023-11-20 22:35:00|47.57|45.17|47.58|45.18|47.59|45.19|47.57|45.17|0
1700520000000|2023-11-20 22:40:00|47.57|45.17|47.52|45.12|47.57|45.17|47.52|45.12|0
1700520300000|2023-11-20 22:45:00|47.53|45.13|47.52|45.12|47.53|45.13|47.52|45.12|0
1700520600000|2023-11-20 22:50:00|47.51|45.11|47.56|45.16|47.59|45.19|47.51|45.11|0
1700520900000|2023-11-20 22:55:00|47.57|45.17|47.58|45.18|47.58|45.18|47.57|45.17|0
1700521200000|2023-11-20 23:00:00|47.64|45.24|47.67|45.27|47.72|45.32|47.35|44.95|0
1700521500000|2023-11-20 23:05:00|47.72|45.32|47.94|45.54|47.99|45.59|47.67|45.27|0
1700521800000|2023-11-20 23:10:00|47.96|45.56|47.99|45.59|48.02|45.62|47.77|45.37|0
1700522100000|2023-11-20 23:15:00|47.88|45.48|47.72|45.32|47.94|45.54|47.67|45.27|0
1700522400000|2023-11-20 23:20:00|47.77|45.37|47.72|45.32|47.77|45.37|47.66|45.26|0
1700522700000|2023-11-20 23:25:00|47.66|45.26|47.66|45.26|47.72|45.32|47.66|45.26|0
1700523000000|2023-11-20 23:30:00|47.72|45.32|47.55|45.15|47.77|45.37|47.5|45.1|0
1700523300000|2023-11-20 23:35:00|47.61|45.21|47.88|45.48|47.88|45.48|47.61|45.21|0
1700523600000|2023-11-20 23:40:00|47.82|45.42|47.88|45.48|47.93|45.53|47.82|45.42|0
1700523900000|2023-11-20 23:45:00|47.82|45.42|47.93|45.53|47.93|45.53|47.77|45.37|0
1700524200000|2023-11-20 23:50:00|47.88|45.48|47.98|45.58|47.98|45.58|47.88|45.48|0
1700524500000|2023-11-20 23:55:00|48.04|45.64|48.04|45.64|48.04|45.64|47.98|45.58|0
1700524800000|2023-11-21 00:00:00|47.98|45.58|47.82|45.42|48.04|45.64|47.82|45.42|0
1700525100000|2023-11-21 00:05:00|47.87|45.47|47.71|45.31|47.87|45.47|47.66|45.26|0
1700525400000|2023-11-21 00:10:00|47.76|45.36|47.98|45.58|47.98|45.58|47.71|45.31|0
1700525700000|2023-11-21 00:15:00|48.03|45.63|48.2|45.8|48.25|45.85|47.98|45.58|0
1700526000000|2023-11-21 00:20:00|48.25|45.85|48.3|45.9|48.3|45.9|48.19|45.79|0
1700526300000|2023-11-21 00:25:00|48.25|45.85|48.25|45.85|48.3|45.9|48.19|45.79|0
1700526600000|2023-11-21 00:30:00|48.27|45.87|48.41|46.01|48.41|46.01|48.14|45.74|0
1700526900000|2023-11-21 00:35:00|48.36|45.96|48.41|46.01|48.46|46.06|48.36|45.96|0
1700527200000|2023-11-21 00:40:00|48.36|45.96|48.19|45.79|48.36|45.96|48.14|45.74|0
1700527500000|2023-11-21 00:45:00|48.25|45.85|48.46|46.06|48.46|46.06|48.19|45.79|0
1700527800000|2023-11-21 00:50:00|48.41|46.01|48.19|45.79|48.41|46.01|48.13|45.73|0
1700528100000|2023-11-21 00:55:00|48.13|45.73|48.13|45.73|48.13|45.73|48.08|45.68|0
1700528400000|2023-11-21 01:00:00|48.08|45.68|47.97|45.57|48.19|45.79|47.97|45.57|0
1700528700000|2023-11-21 01:05:00|48.02|45.62|47.97|45.57|48.02|45.62|47.86|45.46|0
1700529000000|2023-11-21 01:10:00|47.91|45.51|47.91|45.51|48.02|45.62|47.86|45.46|0
1700529300000|2023-11-21 01:15:00|47.97|45.57|48.08|45.68|48.13|45.73|47.91|45.51|0
1700529600000|2023-11-21 01:20:00|48.02|45.62|48.18|45.78|48.18|45.78|48.02|45.62|0
1700529900000|2023-11-21 01:25:00|48.13|45.73|48.4|46|48.45|46.05|48.13|45.73|0
1700530200000|2023-11-21 01:30:00|48.3|46.1|48.14|45.94|48.41|46.21|48.08|45.88|0
1700530500000|2023-11-21 01:35:00|48.08|45.88|48.13|45.93|48.14|45.94|47.97|45.77|0
1700530800000|2023-11-21 01:40:00|48.08|45.88|48.03|45.83|48.08|45.88|47.97|45.77|0
1700531100000|2023-11-21 01:45:00|48.08|45.88|48.02|45.82|48.13|45.93|48.02|45.82|0
1700531400000|2023-11-21 01:50:00|48.08|45.88|47.86|45.66|48.08|45.88|47.86|45.66|0
1700531700000|2023-11-21 01:55:00|47.91|45.71|47.91|45.71|48.02|45.82|47.91|45.71|0
1700532000000|2023-11-21 02:00:00|47.86|45.66|47.86|45.66|47.97|45.77|47.8|45.6|0
1700532300000|2023-11-21 02:05:00|47.8|45.6|47.91|45.71|47.97|45.77|47.8|45.6|0
1700532600000|2023-11-21 02:10:00|47.97|45.77|47.97|45.77|47.97|45.77|47.91|45.71|0
1700532900000|2023-11-21 02:15:00|47.91|45.71|47.86|45.66|48.07|45.87|47.86|45.66|0
1700533200000|2023-11-21 02:20:00|47.91|45.71|47.91|45.71|47.91|45.71|47.86|45.66|0
1700533500000|2023-11-21 02:25:00|47.94|45.74|47.75|45.55|47.96|45.76|47.69|45.49|0
1700533800000|2023-11-21 02:30:00|47.8|45.6|47.74|45.54|47.8|45.6|47.69|45.49|0
1700534100000|2023-11-21 02:35:00|47.8|45.6|48.01|45.81|48.02|45.82|47.8|45.6|0
1700534400000|2023-11-21 02:40:00|48.07|45.87|47.91|45.71|48.07|45.87|47.91|45.71|0
1700534700000|2023-11-21 02:45:00|47.96|45.76|48.07|45.87|48.18|45.98|47.91|45.71|0
1700535000000|2023-11-21 02:50:00|48.01|45.81|48.01|45.81|48.07|45.87|47.96|45.76|0
1700535300000|2023-11-21 02:55:00|47.96|45.76|48.12|45.92|48.12|45.92|47.96|45.76|0
1700535600000|2023-11-21 03:00:00|48.17|45.97|48.17|45.97|48.17|45.97|48.06|45.86|0
1700535900000|2023-11-21 03:05:00|48.23|46.03|48.12|45.92|48.23|46.03|48.12|45.92|0
1700536200000|2023-11-21 03:10:00|48.17|45.97|48.17|45.97|48.28|46.08|48.12|45.92|0
1700536500000|2023-11-21 03:15:00|48.23|46.03|48.17|45.97|48.33|46.13|48.17|45.97|0
1700536800000|2023-11-21 03:20:00|48.2|46|48.28|46.08|48.33|46.13|48.17|45.97|0
1700537100000|2023-11-21 03:25:00|48.22|46.02|48.17|45.97|48.28|46.08|48.17|45.97|0
1700537400000|2023-11-21 03:30:00|48.11|45.91|48.28|46.08|48.28|46.08|48.11|45.91|0
1700537700000|2023-11-21 03:35:00|48.22|46.02|48.44|46.24|48.49|46.29|48.22|46.02|0
1700538000000|2023-11-21 03:40:00|48.38|46.18|48.17|45.97|48.38|46.18|48.17|45.97|0
1700538300000|2023-11-21 03:45:00|48.22|46.02|48|45.8|48.22|46.02|48|45.8|0
1700538600000|2023-11-21 03:50:00|48.06|45.86|48.11|45.91|48.11|45.91|48|45.8|0
1700538900000|2023-11-21 03:55:00|48.16|45.96|48.11|45.91|48.22|46.02|48.11|45.91|0
1700539200000|2023-11-21 04:00:00|48.16|45.96|48.11|45.91|48.16|45.96|48.05|45.85|0
1700539500000|2023-11-21 04:05:00|48.16|45.96|48.11|45.91|48.16|45.96|48.11|45.91|0
1700539800000|2023-11-21 04:10:00|48.16|45.96|48.16|45.96|48.16|45.96|48.11|45.91|0
1700540100000|2023-11-21 04:15:00|48.11|45.91|48.05|45.85|48.16|45.96|48.05|45.85|0
1700540400000|2023-11-21 04:20:00|48.1|45.9|48|45.8|48.1|45.9|48|45.8|0
1700540700000|2023-11-21 04:25:00|48.05|45.85|48.05|45.85|48.05|45.85|47.99|45.79|0
1700541000000|2023-11-21 04:30:00|47.99|45.79|47.88|45.68|48.05|45.85|47.88|45.68|0
1700541300000|2023-11-21 04:35:00|47.83|45.63|47.78|45.58|47.83|45.63|47.72|45.52|0
1700541600000|2023-11-21 04:40:00|47.72|45.52|47.77|45.57|47.78|45.58|47.72|45.52|0
1700541900000|2023-11-21 04:45:00|47.83|45.63|47.77|45.57|47.83|45.63|47.77|45.57|0
1700542200000|2023-11-21 04:50:00|47.83|45.63|47.77|45.57|47.88|45.68|47.77|45.57|0
1700542500000|2023-11-21 04:55:00|47.83|45.63|47.83|45.63|47.83|45.63|47.77|45.57|0
1700542800000|2023-11-21 05:00:00|47.77|45.57|47.93|45.73|47.93|45.73|47.77|45.57|0
1700543100000|2023-11-21 05:05:00|47.99|45.79|47.88|45.68|48.1|45.9|47.82|45.62|0
1700543400000|2023-11-21 05:10:00|47.85|45.65|47.99|45.79|47.99|45.79|47.82|45.62|0
1700543700000|2023-11-21 05:15:00|47.93|45.73|47.93|45.73|47.93|45.73|47.88|45.68|0
1700544000000|2023-11-21 05:20:00|47.88|45.68|47.93|45.73|48.04|45.84|47.88|45.68|0
1700544300000|2023-11-21 05:25:00|47.88|45.68|47.71|45.51|47.93|45.73|47.66|45.46|0
1700544600000|2023-11-21 05:30:00|47.77|45.57|47.71|45.51|47.82|45.62|47.66|45.46|0
1700544900000|2023-11-21 05:35:00|47.66|45.46|47.71|45.51|47.71|45.51|47.55|45.35|0
1700545200000|2023-11-21 05:40:00|47.66|45.46|47.82|45.62|47.82|45.62|47.66|45.46|0
1700545500000|2023-11-21 05:45:00|48.03|45.83|47.98|45.78|48.03|45.83|47.93|45.73|0
1700545800000|2023-11-21 05:50:00|47.92|45.72|47.76|45.56|47.92|45.72|47.76|45.56|0
1700546100000|2023-11-21 05:55:00|47.71|45.51|47.65|45.45|47.71|45.51|47.54|45.34|0
1700546400000|2023-11-21 06:00:00|47.71|45.51|47.6|45.4|47.76|45.56|47.6|45.4|0
1700546700000|2023-11-21 06:05:00|47.65|45.45|47.54|45.34|47.65|45.45|47.54|45.34|0
1700547000000|2023-11-21 06:10:00|47.6|45.4|47.38|45.18|47.6|45.4|47.38|45.18|0
1700547300000|2023-11-21 06:15:00|47.43|45.23|47.22|45.02|47.43|45.23|47.22|45.02|0
1700547600000|2023-11-21 06:20:00|47.27|45.07|47.16|44.96|47.27|45.07|47.11|44.91|0
1700547900000|2023-11-21 06:25:00|47.11|44.91|47.38|45.18|47.43|45.23|47.11|44.91|0
1700548200000|2023-11-21 06:30:00|47.43|45.23|47.38|45.18|47.43|45.23|47.32|45.12|0
1700548500000|2023-11-21 06:35:00|47.43|45.23|47.38|45.18|47.43|45.23|47.32|45.12|0
1700548800000|2023-11-21 06:40:00|47.43|45.23|47.54|45.34|47.64|45.44|47.38|45.18|0
1700549100000|2023-11-21 06:45:00|47.48|45.28|47.59|45.39|47.59|45.39|47.48|45.28|0
1700549400000|2023-11-21 06:50:00|47.53|45.33|47.64|45.44|47.64|45.44|47.53|45.33|0
1700549700000|2023-11-21 06:55:00|47.7|45.5|47.75|45.55|47.75|45.55|47.64|45.44|0
1700550000000|2023-11-21 07:00:00|47.8|45.6|47.48|45.28|47.8|45.6|47.37|45.17|0
1700550300000|2023-11-21 07:05:00|47.45|45.25|47.53|45.33|47.64|45.44|47.42|45.22|0
1700550600000|2023-11-21 07:10:00|47.48|45.28|47.48|45.28|47.64|45.44|47.48|45.28|0
1700550900000|2023-11-21 07:15:00|47.53|45.33|47.37|45.17|47.53|45.33|47.37|45.17|0
1700551200000|2023-11-21 07:20:00|47.42|45.22|47.42|45.22|47.42|45.22|47.26|45.06|0
1700551500000|2023-11-21 07:25:00|47.37|45.17|47.31|45.11|47.37|45.17|47.21|45.01|0
1700551800000|2023-11-21 07:30:00|47.26|45.06|47.1|44.9|47.37|45.17|47.1|44.9|0
1700552100000|2023-11-21 07:35:00|47.15|44.95|46.94|44.74|47.15|44.95|46.88|44.68|0
1700552400000|2023-11-21 07:40:00|46.88|44.68|46.72|44.52|46.99|44.79|46.72|44.52|0
1700552700000|2023-11-21 07:45:00|46.67|44.47|46.67|44.47|46.77|44.57|46.61|44.41|0
1700553000000|2023-11-21 07:50:00|46.72|44.52|46.61|44.41|46.72|44.52|46.56|44.36|0
1700553300000|2023-11-21 07:55:00|46.64|44.44|46.56|44.36|46.72|44.52|46.43|44.23|0
1700553600000|2023-11-21 08:00:00|46.61|44.41|46.88|44.68|46.98|44.78|46.51|44.31|0
1700553900000|2023-11-21 08:05:00|46.93|44.73|46.82|44.62|47.14|44.94|46.77|44.57|0
1700554200000|2023-11-21 08:10:00|46.85|44.65|46.72|44.52|46.93|44.73|46.61|44.41|0
1700554500000|2023-11-21 08:15:00|46.74|44.54|46.71|44.51|46.93|44.73|46.61|44.41|0
1700554800000|2023-11-21 08:20:00|46.74|44.54|46.45|44.25|46.74|44.54|46.4|44.2|0
1700555100000|2023-11-21 08:25:00|46.42|44.22|46.66|44.46|46.87|44.67|46.4|44.2|0
1700555400000|2023-11-21 08:30:00|46.71|44.51|46.82|44.62|46.98|44.78|46.66|44.46|0
1700555700000|2023-11-21 08:35:00|46.77|44.57|46.5|44.3|46.77|44.57|46.45|44.25|0
1700556000000|2023-11-21 08:40:00|46.45|44.25|46.34|44.14|46.5|44.3|46.34|44.14|0
1700556300000|2023-11-21 08:45:00|46.39|44.19|46.5|44.3|46.66|44.46|46.34|44.14|0
1700556600000|2023-11-21 08:50:00|46.55|44.35|46.76|44.56|46.79|44.59|46.5|44.3|0
1700556900000|2023-11-21 08:55:00|46.71|44.51|46.55|44.35|46.81|44.61|46.44|44.24|0
1700557200000|2023-11-21 09:00:00|46.49|44.29|46.55|44.35|46.65|44.45|46.34|44.14|0
1700557500000|2023-11-21 09:05:00|46.49|44.29|46.28|44.08|46.55|44.35|46.23|44.03|0
1700557800000|2023-11-21 09:10:00|46.33|44.13|46.28|44.08|46.6|44.4|46.28|44.08|0
1700558100000|2023-11-21 09:15:00|46.33|44.13|46.44|44.24|46.49|44.29|46.28|44.08|0
1700558400000|2023-11-21 09:20:00|46.39|44.19|46.86|44.66|46.86|44.66|46.39|44.19|0
1700558700000|2023-11-21 09:25:00|46.81|44.61|46.7|44.5|46.81|44.61|46.7|44.5|0
1700559000000|2023-11-21 09:30:00|46.75|44.55|46.59|44.39|46.81|44.61|46.59|44.39|0
1700559300000|2023-11-21 09:35:00|46.65|44.45|46.91|44.71|46.97|44.77|46.59|44.39|0
1700559600000|2023-11-21 09:40:00|46.97|44.77|46.33|44.13|47.07|44.87|46.33|44.13|0
1700559900000|2023-11-21 09:45:00|46.27|44.07|46.12|43.92|46.33|44.13|46.06|43.86|0
1700560200000|2023-11-21 09:50:00|46.09|43.89|45.96|43.76|46.12|43.92|45.96|43.76|0
1700560500000|2023-11-21 09:55:00|45.9|43.7|46.01|43.81|46.06|43.86|45.9|43.7|0
1700560800000|2023-11-21 10:00:00|45.98|43.78|46.17|43.97|46.22|44.02|45.85|43.65|0
1700561100000|2023-11-21 10:05:00|46.11|43.91|45.95|43.75|46.27|44.07|45.9|43.7|0
1700561400000|2023-11-21 10:10:00|46.01|43.81|46.38|44.18|46.48|44.28|46.01|43.81|0
1700561700000|2023-11-21 10:15:00|46.35|44.15|46.32|44.12|46.4|44.2|46.27|44.07|0
1700562000000|2023-11-21 10:20:00|46.37|44.17|46.69|44.49|46.8|44.6|46.37|44.17|0
1700562300000|2023-11-21 10:25:00|46.64|44.44|46.58|44.38|46.64|44.44|46.48|44.28|0
1700562600000|2023-11-21 10:30:00|46.64|44.44|46.9|44.7|46.96|44.76|46.64|44.44|0
1700562900000|2023-11-21 10:35:00|46.88|44.68|46.96|44.76|47.01|44.81|46.88|44.68|0
1700563200000|2023-11-21 10:40:00|46.85|44.65|46.79|44.59|47.01|44.81|46.71|44.51|0
1700563500000|2023-11-21 10:45:00|46.74|44.54|46.63|44.43|46.74|44.54|46.63|44.43|0
1700563800000|2023-11-21 10:50:00|46.61|44.41|46.47|44.27|46.74|44.54|46.42|44.22|0
1700564100000|2023-11-21 10:55:00|46.42|44.22|46.42|44.22|46.53|44.33|46.42|44.22|0
1700564400000|2023-11-21 11:00:00|46.47|44.27|46.26|44.06|46.55|44.35|46.21|44.01|0
1700564700000|2023-11-21 11:05:00|46.21|44.01|46|43.8|46.31|44.11|46|43.8|0
1700565000000|2023-11-21 11:10:00|46.05|43.85|46.1|43.9|46.26|44.06|45.99|43.79|0
1700565300000|2023-11-21 11:15:00|46.07|43.87|46.09|43.89|46.09|43.89|45.72|43.52|0
1700565600000|2023-11-21 11:20:00|45.98|43.78|45.93|43.73|46.03|43.83|45.82|43.62|0
1700565900000|2023-11-21 11:25:00|45.87|43.67|46.03|43.83|46.14|43.94|45.87|43.67|0
1700566200000|2023-11-21 11:30:00|46.08|43.88|46.03|43.83|46.14|43.94|45.82|43.62|0
1700566500000|2023-11-21 11:35:00|45.98|43.78|46.14|43.94|46.19|43.99|45.98|43.78|0
1700566800000|2023-11-21 11:40:00|46.19|43.99|46.13|43.93|46.24|44.04|45.92|43.72|0
1700567100000|2023-11-21 11:45:00|46.08|43.88|46.08|43.88|46.24|44.04|46.03|43.83|0
1700567400000|2023-11-21 11:50:00|46.13|43.93|45.82|43.62|46.19|43.99|45.82|43.62|0
1700567700000|2023-11-21 11:55:00|45.84|43.64|45.82|43.62|45.87|43.67|45.71|43.51|0
1700568000000|2023-11-21 12:00:00|45.87|43.67|45.92|43.72|46.08|43.88|45.87|43.67|0
1700568300000|2023-11-21 12:05:00|45.87|43.67|45.81|43.61|46.03|43.83|45.71|43.51|0
1700568600000|2023-11-21 12:10:00|45.76|43.56|45.81|43.61|45.97|43.77|45.76|43.56|0
1700568900000|2023-11-21 12:15:00|45.76|43.56|45.92|43.72|45.97|43.77|45.71|43.51|0
1700569200000|2023-11-21 12:20:00|45.86|43.66|45.97|43.77|46.02|43.82|45.86|43.66|0
1700569500000|2023-11-21 12:25:00|45.92|43.72|46.23|44.03|46.29|44.09|45.92|43.72|0
1700569800000|2023-11-21 12:30:00|46.18|43.98|46.18|43.98|46.66|44.46|46.02|43.82|0
1700570100000|2023-11-21 12:35:00|46.23|44.03|45.86|43.66|46.23|44.03|45.81|43.61|0
1700570400000|2023-11-21 12:40:00|45.83|43.63|45.91|43.71|45.97|43.77|45.65|43.45|0
1700570700000|2023-11-21 12:45:00|45.86|43.66|45.75|43.55|45.91|43.71|45.65|43.45|0
1700571000000|2023-11-21 12:50:00|45.81|43.61|45.7|43.5|45.86|43.66|45.6|43.4|0
1700571300000|2023-11-21 12:55:00|45.65|43.45|45.39|43.19|45.75|43.55|45.28|43.08|0
1700571600000|2023-11-21 13:00:00|45.33|43.13|45.18|42.98|45.33|43.13|45.18|42.98|0
1700571900000|2023-11-21 13:05:00|45.23|43.03|45.07|42.87|45.23|43.03|45.07|42.87|0
1700572200000|2023-11-21 13:10:00|45.12|42.92|45.23|43.03|45.33|43.13|45.02|42.82|0
1700572500000|2023-11-21 13:15:00|45.17|42.97|45.38|43.18|45.43|43.23|45.12|42.92|0
1700572800000|2023-11-21 13:20:00|45.33|43.13|45.49|43.29|45.7|43.5|45.28|43.08|0
1700573100000|2023-11-21 13:25:00|45.43|43.23|45.22|43.02|45.49|43.29|45.17|42.97|0
1700573400000|2023-11-21 13:30:00|45.17|42.97|45.02|42.82|45.43|43.23|44.96|42.76|0
1700573700000|2023-11-21 13:35:00|44.96|42.76|45.04|42.84|45.33|43.13|44.53|42.33|0
1700574000000|2023-11-21 13:40:00|45.09|42.89|44.78|42.58|45.25|43.05|44.63|42.43|0
1700574300000|2023-11-21 13:45:00|44.83|42.63|44.63|42.43|44.99|42.79|44.52|42.32|0
1700574600000|2023-11-21 13:50:00|44.68|42.48|44.94|42.74|44.94|42.74|44.52|42.32|0
1700574900000|2023-11-21 13:55:00|44.88|42.68|44.63|42.43|44.94|42.74|44.52|42.32|0
1700575200000|2023-11-21 14:00:00|44.57|42.37|44.42|42.22|44.68|42.48|44.32|42.12|0
1700575500000|2023-11-21 14:05:00|44.37|42.17|45.39|43.19|45.39|43.19|44.32|42.12|0
1700575800000|2023-11-21 14:10:00|45.44|43.24|45.39|43.19|45.65|43.45|45.08|42.88|0
1700576100000|2023-11-21 14:15:00|45.34|43.14|45.13|42.93|45.49|43.29|45.08|42.88|0
1700576400000|2023-11-21 14:20:00|45.08|42.88|45.1|42.9|45.26|43.06|45.02|42.82|0
1700576700000|2023-11-21 14:25:00|45.08|42.88|45.33|43.13|45.33|43.13|45.02|42.82|0
1700577000000|2023-11-21 14:30:00|45.39|43.19|45.33|43.13|45.54|43.34|44.92|42.72|0
1700577300000|2023-11-21 14:35:00|45.38|43.18|44.97|42.77|45.44|43.24|44.76|42.56|0
1700577600000|2023-11-21 14:40:00|44.92|42.72|44.92|42.72|45.44|43.24|44.87|42.67|0
1700577900000|2023-11-21 14:45:00|44.87|42.67|44.66|42.46|44.92|42.72|44.45|42.25|0
1700578200000|2023-11-21 14:50:00|44.71|42.51|45.17|42.97|45.28|43.08|44.61|42.41|0
1700578500000|2023-11-21 14:55:00|45.12|42.92|44.61|42.41|45.12|42.92|44.45|42.25|0
1700578800000|2023-11-21 15:00:00|44.71|42.51|44.81|42.61|45.22|43.02|44.45|42.25|0
1700579100000|2023-11-21 15:05:00|44.86|42.66|45.17|42.97|45.33|43.13|44.66|42.46|0
1700579400000|2023-11-21 15:10:00|45.12|42.92|44.81|42.61|45.12|42.92|44.65|42.45|0
1700579700000|2023-11-21 15:15:00|44.86|42.66|45.17|42.97|45.17|42.97|44.65|42.45|0
1700580000000|2023-11-21 15:20:00|45.12|42.92|43.94|41.74|45.12|42.92|43.94|41.74|0
1700580300000|2023-11-21 15:25:00|43.89|41.69|43.28|41.08|44.09|41.89|43.08|40.88|0
1700580600000|2023-11-21 15:30:00|43.23|41.03|43.57|41.37|43.77|41.57|42.97|40.77|0
1700580900000|2023-11-21 15:35:00|43.62|41.42|43.52|41.32|44.02|41.82|43.47|41.27|0
1700581200000|2023-11-21 15:40:00|43.47|41.27|44.17|41.97|44.22|42.02|43.47|41.27|0
1700581500000|2023-11-21 15:45:00|44.07|41.87|44.48|42.28|44.58|42.38|44.07|41.87|0
1700581800000|2023-11-21 15:50:00|44.43|42.23|44.48|42.28|44.63|42.43|44.12|41.92|0
1700582100000|2023-11-21 15:55:00|44.43|42.23|44.78|42.58|44.89|42.69|44.17|41.97|0
1700582400000|2023-11-21 16:00:00|44.73|42.53|44.94|42.74|44.94|42.74|44.68|42.48|0
1700582700000|2023-11-21 16:05:00|44.88|42.68|44.78|42.58|44.94|42.74|44.37|42.17|0
1700583000000|2023-11-21 16:10:00|44.73|42.53|44.27|42.07|44.83|42.63|44.07|41.87|0
1700583300000|2023-11-21 16:15:00|44.32|42.12|44.12|41.92|44.57|42.37|44.06|41.86|0
1700583600000|2023-11-21 16:20:00|44.06|41.86|44.42|42.22|44.52|42.32|44.01|41.81|0
1700583900000|2023-11-21 16:25:00|44.47|42.27|44.42|42.22|44.57|42.37|44.06|41.86|0
1700584200000|2023-11-21 16:30:00|44.37|42.17|44.62|42.42|44.72|42.52|44.16|41.96|0
1700584500000|2023-11-21 16:35:00|44.57|42.37|44.32|42.12|44.67|42.47|44.32|42.12|0
1700584800000|2023-11-21 16:40:00|44.37|42.17|44.21|42.01|44.42|42.22|43.86|41.66|0
1700585100000|2023-11-21 16:45:00|44.26|42.06|44.82|42.62|44.85|42.65|44.16|41.96|0
1700585400000|2023-11-21 16:50:00|44.77|42.57|45.13|42.93|45.21|43.01|44.77|42.57|0
1700585700000|2023-11-21 16:55:00|45.08|42.88|45.18|42.98|45.23|43.03|44.82|42.62|0
1700586000000|2023-11-21 17:00:00|45.23|43.03|45.13|42.93|45.23|43.03|44.92|42.72|0
1700586300000|2023-11-21 17:05:00|45.08|42.88|45.23|43.03|45.28|43.08|44.92|42.72|0
1700586600000|2023-11-21 17:10:00|45.13|42.93|45.44|43.24|45.49|43.29|45.13|42.93|0
1700586900000|2023-11-21 17:15:00|45.49|43.29|45.33|43.13|45.54|43.34|45.18|42.98|0
1700587200000|2023-11-21 17:20:00|45.28|43.08|45.49|43.29|45.54|43.34|45.18|42.98|0
1700587500000|2023-11-21 17:25:00|45.54|43.34|45.19|42.99|45.7|43.5|45.03|42.83|0
1700587800000|2023-11-21 17:30:00|45.24|43.04|45.34|43.14|45.45|43.25|45.19|42.99|0
1700588100000|2023-11-21 17:35:00|45.29|43.09|45.45|43.25|45.5|43.3|45.13|42.93|0
1700588400000|2023-11-21 17:40:00|45.39|43.19|45.39|43.19|45.5|43.3|45.24|43.04|0
1700588700000|2023-11-21 17:45:00|45.44|43.24|45.81|43.61|45.86|43.66|45.44|43.24|0
1700589000000|2023-11-21 17:50:00|45.86|43.66|45.91|43.71|45.97|43.77|45.76|43.56|0
1700589300000|2023-11-21 17:55:00|45.97|43.77|46.02|43.82|46.12|43.92|45.76|43.56|0
1700589600000|2023-11-21 18:00:00|46.07|43.87|45.08|42.88|46.07|43.87|44.97|42.77|0
1700589900000|2023-11-21 18:05:00|45.03|42.83|45.44|43.24|45.44|43.24|44.92|42.72|0
1700590200000|2023-11-21 18:10:00|45.39|43.19|44.82|42.62|45.39|43.19|44.72|42.52|0
1700590500000|2023-11-21 18:15:00|44.77|42.57|44.82|42.62|45.08|42.88|44.66|42.46|0
1700590800000|2023-11-21 18:20:00|44.87|42.67|44.3|42.1|44.92|42.72|44.3|42.1|0
1700591100000|2023-11-21 18:25:00|44.35|42.15|44.61|42.41|44.66|42.46|44.15|41.95|0
1700591400000|2023-11-21 18:30:00|44.56|42.36|45.18|42.98|45.23|43.03|44.46|42.26|0
1700591700000|2023-11-21 18:35:00|45.12|42.92|45.28|43.08|45.33|43.13|44.87|42.67|0
1700592000000|2023-11-21 18:40:00|45.23|43.03|45.43|43.23|45.59|43.39|45.23|43.03|0
1700592300000|2023-11-21 18:45:00|45.54|43.34|45.75|43.55|45.75|43.55|45.38|43.18|0
1700592600000|2023-11-21 18:50:00|45.69|43.49|45.14|42.94|46.06|43.86|45.03|42.83|0
1700592900000|2023-11-21 18:55:00|45.19|42.99|44.72|42.52|45.29|43.09|44.67|42.47|0
1700593200000|2023-11-21 19:00:00|44.7|42.5|44.88|42.68|45.14|42.94|44|41.8|0
1700593500000|2023-11-21 19:05:00|44.93|42.73|44.36|42.16|44.93|42.73|44.16|41.96|0
1700593800000|2023-11-21 19:10:00|44.31|42.11|44.88|42.68|44.93|42.73|44.05|41.85|0
1700594100000|2023-11-21 19:15:00|44.93|42.73|44.51|42.31|45.19|42.99|44.31|42.11|0
1700594400000|2023-11-21 19:20:00|44.56|42.36|44.51|42.31|44.62|42.42|44.26|42.06|0
1700594700000|2023-11-21 19:25:00|44.46|42.26|44.61|42.41|44.67|42.47|44.31|42.11|0
1700595000000|2023-11-21 19:30:00|44.56|42.36|44.46|42.26|44.72|42.52|44.15|41.95|0
1700595300000|2023-11-21 19:35:00|44.51|42.31|44.2|42|44.61|42.41|44.1|41.9|0
1700595600000|2023-11-21 19:40:00|44.25|42.05|44.1|41.9|44.41|42.21|43.89|41.69|0
1700595900000|2023-11-21 19:45:00|44.15|41.95|44.3|42.1|44.51|42.31|44.1|41.9|0
1700596200000|2023-11-21 19:50:00|44.35|42.15|44.15|41.95|44.35|42.15|43.79|41.59|0
1700596500000|2023-11-21 19:55:00|44.1|41.9|44.76|42.56|44.76|42.56|43.99|41.79|0
1700596800000|2023-11-21 20:00:00|44.71|42.51|45.02|42.82|45.39|43.19|44.71|42.51|0
1700597100000|2023-11-21 20:05:00|45.07|42.87|44.76|42.56|45.33|43.13|44.76|42.56|0
1700597400000|2023-11-21 20:10:00|44.81|42.61|44.76|42.56|45.23|43.03|44.76|42.56|0
1700597700000|2023-11-21 20:15:00|44.71|42.51|44.86|42.66|45.12|42.92|44.71|42.51|0
1700598000000|2023-11-21 20:20:00|44.81|42.61|44.66|42.46|45.02|42.82|44.5|42.3|0
1700598300000|2023-11-21 20:25:00|44.6|42.4|44.71|42.51|44.81|42.61|44.3|42.1|0
1700598600000|2023-11-21 20:30:00|44.65|42.45|44.19|41.99|44.71|42.51|43.89|41.69|0
1700598900000|2023-11-21 20:35:00|44.14|41.94|44.34|42.14|44.4|42.2|44.09|41.89|0
1700599200000|2023-11-21 20:40:00|44.29|42.09|44.29|42.09|44.5|42.3|44.24|42.04|0
1700599500000|2023-11-21 20:45:00|44.34|42.14|44.6|42.4|44.65|42.45|44.04|41.84|0
1700599800000|2023-11-21 20:50:00|44.65|42.45|44.96|42.76|45.12|42.92|44.6|42.4|0
1700600100000|2023-11-21 20:55:00|44.91|42.71|44.8|42.6|44.91|42.71|44.24|42.04|0
1700600400000|2023-11-21 21:00:00|44.34|42.14|44.03|41.83|44.44|42.24|43.88|41.68|0
1700600700000|2023-11-21 21:05:00|43.98|41.78|43.78|41.58|43.98|41.78|43.63|41.43|0
1700601000000|2023-11-21 21:10:00|43.83|41.63|43.62|41.42|43.88|41.68|43.6|41.4|0
1700601300000|2023-11-21 21:15:00|43.83|41.43|43.98|41.58|44.03|41.63|43.72|41.32|0
1700601600000|2023-11-21 21:20:00|44.54|42.14|44.13|41.73|44.75|42.35|42.12|39.72|0
1700601900000|2023-11-21 21:25:00|44.15|41.75|44.33|41.93|44.69|42.29|43.87|41.47|0
1700602200000|2023-11-21 21:30:00|44.49|42.09|44.1|41.7|44.49|42.09|43.72|41.32|0
1700602500000|2023-11-21 21:35:00|44.13|41.73|44.23|41.83|44.28|41.88|43.77|41.37|0
1700602800000|2023-11-21 21:40:00|44.13|41.73|43.97|41.57|44.18|41.78|43.82|41.42|0
1700603100000|2023-11-21 21:45:00|44|41.6|44.02|41.62|44.07|41.67|43.82|41.42|0
1700603400000|2023-11-21 21:50:00|43.97|41.57|43.97|41.57|44.2|41.8|43.97|41.57|0
1700603700000|2023-11-21 21:55:00|44.02|41.62|44.1|41.7|44.17|41.77|43.97|41.57|0
1700604000000|2023-11-21 22:00:00|44.14|41.74|44.21|41.81|44.3|41.9|44.14|41.74|0
1700604300000|2023-11-21 22:05:00|44.3|41.9|44.3|41.9|44.46|42.06|44.22|41.82|0
1700604600000|2023-11-21 22:10:00|44.33|41.93|44.28|41.88|44.35|41.95|44.27|41.87|0
1700604900000|2023-11-21 22:15:00|44.35|41.95|44.38|41.98|44.43|42.03|44.29|41.89|0
1700605200000|2023-11-21 22:20:00|44.39|41.99|44.18|41.78|44.47|42.07|44.16|41.76|0
1700605500000|2023-11-21 22:25:00|44.19|41.79|44.21|41.81|44.22|41.82|44.02|41.62|0
1700605800000|2023-11-21 22:30:00|44.16|41.76|44.21|41.81|44.21|41.81|44.15|41.75|0
1700606700000|2023-11-21 22:45:00|44.18|41.78|44.19|41.79|44.21|41.81|44.09|41.69|0
1700607000000|2023-11-21 22:50:00|44.21|41.81|44.34|41.94|44.5|42.1|44.21|41.81|0
1700607300000|2023-11-21 22:55:00|44.33|41.93|44.31|41.91|44.33|41.93|44.21|41.81|0
1700607600000|2023-11-21 23:00:00|43.98|41.58|43.7|41.3|43.98|41.58|43.58|41.18|0
1700607900000|2023-11-21 23:05:00|43.65|41.25|43.35|40.95|43.65|41.25|43.35|40.95|0
1700608200000|2023-11-21 23:10:00|43.4|41|43.5|41.1|43.55|41.15|43.4|41|0
1700608500000|2023-11-21 23:15:00|43.45|41.05|43.2|40.8|43.45|41.05|43.2|40.8|0
1700608800000|2023-11-21 23:20:00|43.15|40.75|43.25|40.85|43.25|40.85|43.15|40.75|0
1700609100000|2023-11-21 23:25:00|43.3|40.9|43.35|40.95|43.35|40.95|43.25|40.85|0
1700609400000|2023-11-21 23:30:00|43.4|41|43.35|40.95|43.45|41.05|43.35|40.95|0
1700609700000|2023-11-21 23:35:00|43.4|41|43.45|41.05|43.5|41.1|43.35|40.95|0
1700610000000|2023-11-21 23:40:00|43.39|40.99|43.44|41.04|43.45|41.05|43.34|40.94|0
1700610300000|2023-11-21 23:45:00|43.49|41.09|43.44|41.04|43.49|41.09|43.39|40.99|0
1700610600000|2023-11-21 23:50:00|43.39|40.99|43.44|41.04|43.44|41.04|43.34|40.94|0
1700610900000|2023-11-21 23:55:00|43.49|41.09|43.59|41.19|43.59|41.19|43.49|41.09|0
1700611200000|2023-11-22 00:00:00|43.54|41.14|43.8|41.4|43.8|41.4|43.54|41.14|0
1700611500000|2023-11-22 00:05:00|43.79|41.39|44.05|41.65|44.1|41.7|43.79|41.39|0
1700611800000|2023-11-22 00:10:00|44.1|41.7|44.05|41.65|44.15|41.75|43.95|41.55|0
1700612100000|2023-11-22 00:15:00|44.07|41.67|43.94|41.54|44.1|41.7|43.84|41.44|0
1700612400000|2023-11-22 00:20:00|43.89|41.49|43.99|41.59|44.05|41.65|43.84|41.44|0
1700612700000|2023-11-22 00:25:00|43.94|41.54|44.04|41.64|44.1|41.7|43.94|41.54|0
1700613000000|2023-11-22 00:30:00|43.99|41.59|44.09|41.69|44.1|41.7|43.94|41.54|0
1700613300000|2023-11-22 00:35:00|44.04|41.64|43.94|41.54|44.04|41.64|43.84|41.44|0
1700613600000|2023-11-22 00:40:00|43.99|41.59|43.99|41.59|43.99|41.59|43.94|41.54|0
1700613900000|2023-11-22 00:45:00|44.04|41.64|43.94|41.54|44.04|41.64|43.94|41.54|0
1700614200000|2023-11-22 00:50:00|43.96|41.56|44.09|41.69|44.09|41.69|43.94|41.54|0
1700614500000|2023-11-22 00:55:00|44.04|41.64|44.19|41.79|44.24|41.84|44.04|41.64|0
1700614800000|2023-11-22 01:00:00|44.24|41.84|44.14|41.74|44.35|41.95|44.09|41.69|0
1700615100000|2023-11-22 01:05:00|44.09|41.69|44.14|41.74|44.19|41.79|44.06|41.66|0
1700615400000|2023-11-22 01:10:00|44.09|41.69|44.14|41.74|44.27|41.87|44.09|41.69|0
1700615700000|2023-11-22 01:15:00|44.19|41.79|45.36|42.96|46.07|43.67|41.89|39.49|0
1700616000000|2023-11-22 01:20:00|45.34|42.94|45.26|42.86|45.36|42.96|45.26|42.86|0
1700616300000|2023-11-22 01:25:00|45.21|42.81|45.47|43.07|45.47|43.07|45.21|42.81|0
1700616600000|2023-11-22 01:30:00|45.37|43.17|45.37|43.17|45.42|43.22|45.31|43.11|0
1700616900000|2023-11-22 01:35:00|45.39|43.19|45.31|43.11|45.39|43.19|45.21|43.01|0
1700617200000|2023-11-22 01:40:00|45.26|43.06|45.36|43.16|45.39|43.19|45.26|43.06|0
1700617500000|2023-11-22 01:45:00|45.39|43.19|45.47|43.27|45.47|43.27|45.36|43.16|0
1700617800000|2023-11-22 01:50:00|45.41|43.21|45.57|43.37|45.57|43.37|45.36|43.16|0
1700618100000|2023-11-22 01:55:00|45.62|43.42|45.52|43.32|45.72|43.52|45.52|43.32|0
1700618400000|2023-11-22 02:00:00|45.46|43.26|45.41|43.21|45.52|43.32|45.41|43.21|0
1700618700000|2023-11-22 02:05:00|45.46|43.26|45.36|43.16|45.52|43.32|45.36|43.16|0
1700619000000|2023-11-22 02:10:00|45.31|43.11|45.51|43.31|45.51|43.31|45.31|43.11|0
1700619300000|2023-11-22 02:15:00|45.46|43.26|45.56|43.36|45.57|43.37|45.46|43.26|0
1700619600000|2023-11-22 02:20:00|45.62|43.42|45.56|43.36|45.67|43.47|45.56|43.36|0
1700619900000|2023-11-22 02:25:00|45.51|43.31|45.61|43.41|45.61|43.41|45.51|43.31|0
1700620200000|2023-11-22 02:30:00|45.67|43.47|45.98|43.78|45.98|43.78|45.67|43.47|0
1700620500000|2023-11-22 02:35:00|45.93|43.73|46.24|44.04|46.29|44.09|45.93|43.73|0
1700620800000|2023-11-22 02:40:00|46.19|43.99|45.98|43.78|46.19|43.99|45.92|43.72|0
1700621100000|2023-11-22 02:45:00|45.92|43.72|46.08|43.88|46.13|43.93|45.92|43.72|0
1700621400000|2023-11-22 02:50:00|46.13|43.93|46.08|43.88|46.29|44.09|46.08|43.88|0
1700621700000|2023-11-22 02:55:00|46.13|43.93|46.03|43.83|46.13|43.93|46.03|43.83|0
1700622000000|2023-11-22 03:00:00|46.08|43.88|46.13|43.93|46.13|43.93|45.97|43.77|0
1700622300000|2023-11-22 03:05:00|46.18|43.98|46.02|43.82|46.21|44.01|45.97|43.77|0
1700622600000|2023-11-22 03:10:00|45.97|43.77|46.02|43.82|46.08|43.88|45.97|43.77|0
1700622900000|2023-11-22 03:15:00|45.97|43.77|45.92|43.72|46.02|43.82|45.92|43.72|0
1700623200000|2023-11-22 03:20:00|45.97|43.77|45.86|43.66|46.02|43.82|45.86|43.66|0
1700623500000|2023-11-22 03:25:00|45.81|43.61|45.81|43.61|45.86|43.66|45.81|43.61|0
1700623800000|2023-11-22 03:30:00|45.76|43.56|45.71|43.51|45.86|43.66|45.71|43.51|0
1700624100000|2023-11-22 03:35:00|45.65|43.45|45.5|43.3|45.65|43.45|45.45|43.25|0
1700624400000|2023-11-22 03:40:00|45.55|43.35|45.7|43.5|45.7|43.5|45.5|43.3|0
1700624700000|2023-11-22 03:45:00|45.65|43.45|45.65|43.45|45.7|43.5|45.65|43.45|0
1700625000000|2023-11-22 03:50:00|45.6|43.4|45.55|43.35|45.65|43.45|45.55|43.35|0
1700625300000|2023-11-22 03:55:00|45.6|43.4|45.6|43.4|45.6|43.4|45.55|43.35|0
1700625600000|2023-11-22 04:00:00|45.55|43.35|45.39|43.19|45.55|43.35|45.39|43.19|0
1700625900000|2023-11-22 04:05:00|45.44|43.24|45.6|43.4|45.6|43.4|45.39|43.19|0
1700626200000|2023-11-22 04:10:00|45.54|43.34|45.6|43.4|45.6|43.4|45.54|43.34|0
1700626500000|2023-11-22 04:15:00|45.59|43.39|45.49|43.29|45.65|43.45|45.49|43.29|0
1700626800000|2023-11-22 04:20:00|45.54|43.34|45.54|43.34|45.59|43.39|45.49|43.29|0
1700627100000|2023-11-22 04:25:00|45.59|43.39|45.54|43.34|45.59|43.39|45.49|43.29|0
1700627400000|2023-11-22 04:30:00|45.49|43.29|45.49|43.29|45.59|43.39|45.49|43.29|0
1700627700000|2023-11-22 04:35:00|45.44|43.24|45.43|43.23|45.54|43.34|45.43|43.23|0
1700628000000|2023-11-22 04:40:00|45.38|43.18|45.59|43.39|45.59|43.39|45.38|43.18|0
1700628300000|2023-11-22 04:45:00|45.54|43.34|45.54|43.34|45.59|43.39|45.54|43.34|0
1700628600000|2023-11-22 04:50:00|45.59|43.39|45.59|43.39|45.59|43.39|45.54|43.34|0
1700628900000|2023-11-22 04:55:00|45.54|43.34|45.59|43.39|45.59|43.39|45.54|43.34|0
1700629200000|2023-11-22 05:00:00|45.64|43.44|45.69|43.49|45.74|43.54|45.53|43.33|0
1700629500000|2023-11-22 05:05:00|45.71|43.51|45.79|43.59|45.85|43.65|45.69|43.49|0
1700629800000|2023-11-22 05:10:00|45.85|43.65|45.74|43.54|45.95|43.75|45.74|43.54|0
1700630100000|2023-11-22 05:15:00|45.69|43.49|45.53|43.33|45.74|43.54|45.43|43.23|0
1700630400000|2023-11-22 05:20:00|45.48|43.28|45.27|43.07|45.53|43.33|45.22|43.02|0
1700630700000|2023-11-22 05:25:00|45.22|43.02|45.37|43.17|45.37|43.17|45.22|43.02|0
1700631000000|2023-11-22 05:30:00|45.43|43.23|45.42|43.22|45.48|43.28|45.32|43.12|0
1700631300000|2023-11-22 05:35:00|45.37|43.17|45.32|43.12|45.53|43.33|45.32|43.12|0
1700631600000|2023-11-22 05:40:00|45.27|43.07|45.27|43.07|45.37|43.17|45.27|43.07|0
1700631900000|2023-11-22 05:45:00|45.22|43.02|45.27|43.07|45.32|43.12|45.16|42.96|0
1700632200000|2023-11-22 05:50:00|45.32|43.12|45.11|42.91|45.32|43.12|45.11|42.91|0
1700632500000|2023-11-22 05:55:00|45.16|42.96|45.16|42.96|45.27|43.07|45.16|42.96|0
1700632800000|2023-11-22 06:00:00|45.11|42.91|44.85|42.65|45.21|43.01|44.85|42.65|0
1700633100000|2023-11-22 06:05:00|44.9|42.7|44.65|42.45|44.9|42.7|44.65|42.45|0
1700633400000|2023-11-22 06:10:00|44.59|42.39|44.8|42.6|44.85|42.65|44.59|42.39|0
1700633700000|2023-11-22 06:15:00|44.85|42.65|44.75|42.55|44.9|42.7|44.72|42.52|0
1700634000000|2023-11-22 06:20:00|44.8|42.6|44.75|42.55|44.9|42.7|44.75|42.55|0
1700634300000|2023-11-22 06:25:00|44.8|42.6|44.69|42.49|44.8|42.6|44.69|42.49|0
1700634600000|2023-11-22 06:30:00|44.74|42.54|44.74|42.54|44.85|42.65|44.69|42.49|0
1700634900000|2023-11-22 06:35:00|44.79|42.59|44.85|42.65|44.87|42.67|44.69|42.49|0
1700635200000|2023-11-22 06:40:00|44.79|42.59|44.9|42.7|44.95|42.75|44.79|42.59|0
1700635500000|2023-11-22 06:45:00|44.84|42.64|44.79|42.59|44.9|42.7|44.79|42.59|0
1700635800000|2023-11-22 06:50:00|44.74|42.54|44.74|42.54|44.79|42.59|44.64|42.44|0
1700636100000|2023-11-22 06:55:00|44.79|42.59|44.94|42.74|45.1|42.9|44.79|42.59|0
1700636400000|2023-11-22 07:00:00|45|42.8|45.1|42.9|45.15|42.95|44.94|42.74|0
1700636700000|2023-11-22 07:05:00|45.05|42.85|45.15|42.95|45.15|42.95|44.99|42.79|0
1700637000000|2023-11-22 07:10:00|45.1|42.9|45.04|42.84|45.15|42.95|45.04|42.84|0
1700637300000|2023-11-22 07:15:00|44.99|42.79|44.99|42.79|45.04|42.84|44.94|42.74|0
1700637600000|2023-11-22 07:20:00|44.94|42.74|44.94|42.74|45.04|42.84|44.84|42.64|0
1700637900000|2023-11-22 07:25:00|44.89|42.69|44.89|42.69|45.04|42.84|44.79|42.59|0
1700638200000|2023-11-22 07:30:00|44.84|42.64|44.78|42.58|44.84|42.64|44.63|42.43|0
1700638500000|2023-11-22 07:35:00|44.83|42.63|44.89|42.69|44.99|42.79|44.78|42.58|0
1700638800000|2023-11-22 07:40:00|44.94|42.74|44.83|42.63|44.94|42.74|44.78|42.58|0
1700639100000|2023-11-22 07:45:00|44.78|42.58|45.09|42.89|45.09|42.89|44.73|42.53|0
1700639400000|2023-11-22 07:50:00|45.14|42.94|45.3|43.1|45.35|43.15|45.09|42.89|0
1700639700000|2023-11-22 07:55:00|45.35|43.15|45.35|43.15|45.5|43.3|45.29|43.09|0
1700640000000|2023-11-22 08:00:00|45.29|43.09|45.55|43.35|45.76|43.56|45.29|43.09|0
1700640300000|2023-11-22 08:05:00|45.6|43.4|45.6|43.4|45.81|43.61|45.45|43.25|0
1700640600000|2023-11-22 08:10:00|45.55|43.35|45.76|43.56|45.76|43.56|45.5|43.3|0
1700640900000|2023-11-22 08:15:00|45.73|43.53|45.76|43.56|45.86|43.66|45.65|43.45|0
1700641200000|2023-11-22 08:20:00|45.81|43.61|45.76|43.56|45.86|43.66|45.7|43.5|0
1700641500000|2023-11-22 08:25:00|45.7|43.5|45.81|43.61|45.91|43.71|45.65|43.45|0
1700641800000|2023-11-22 08:30:00|45.86|43.66|45.91|43.71|46.07|43.87|45.81|43.61|0
1700642100000|2023-11-22 08:35:00|45.86|43.66|45.29|43.09|45.86|43.66|45.18|42.98|0
1700642400000|2023-11-22 08:40:00|45.24|43.04|45.44|43.24|45.49|43.29|45.03|42.83|0
1700642700000|2023-11-22 08:45:00|45.41|43.21|45.08|42.88|45.49|43.29|45.08|42.88|0
1700643000000|2023-11-22 08:50:00|45.03|42.83|45.13|42.93|45.18|42.98|44.92|42.72|0
1700643300000|2023-11-22 08:55:00|45.08|42.88|45.44|43.24|45.44|43.24|45.08|42.88|0
1700643600000|2023-11-22 09:00:00|45.39|43.19|45.59|43.39|45.65|43.45|45.39|43.19|0
1700643900000|2023-11-22 09:05:00|45.65|43.45|46.11|43.91|46.17|43.97|45.65|43.45|0
1700644200000|2023-11-22 09:10:00|46.17|43.97|46.11|43.91|46.27|44.07|45.96|43.76|0
1700644500000|2023-11-22 09:15:00|46.06|43.86|45.8|43.6|46.11|43.91|45.75|43.55|0
1700644800000|2023-11-22 09:20:00|45.75|43.55|45.75|43.55|45.85|43.65|45.59|43.39|0
1700645100000|2023-11-22 09:25:00|45.69|43.49|45.8|43.6|45.95|43.75|45.69|43.49|0
1700645400000|2023-11-22 09:30:00|45.85|43.65|45.64|43.44|45.9|43.7|45.59|43.39|0
1700645700000|2023-11-22 09:35:00|45.59|43.39|45.74|43.54|45.8|43.6|45.54|43.34|0
1700646000000|2023-11-22 09:40:00|45.85|43.65|46|43.8|46.06|43.86|45.59|43.39|0
1700646300000|2023-11-22 09:45:00|45.95|43.75|45.74|43.54|46.11|43.91|45.69|43.49|0
1700646600000|2023-11-22 09:50:00|45.79|43.59|45.53|43.33|45.79|43.59|45.53|43.33|0
1700646900000|2023-11-22 09:55:00|45.58|43.38|45.79|43.59|45.9|43.7|45.53|43.33|0
1700647200000|2023-11-22 10:00:00|45.74|43.54|46.21|44.01|46.21|44.01|45.69|43.49|0
1700647500000|2023-11-22 10:05:00|46.26|44.06|46.37|44.17|46.37|44.17|46.05|43.85|0
1700647800000|2023-11-22 10:10:00|46.42|44.22|46.63|44.43|46.68|44.48|46.31|44.11|0
1700648100000|2023-11-22 10:15:00|46.58|44.38|46.58|44.38|46.68|44.48|46.52|44.32|0
1700648400000|2023-11-22 10:20:00|46.52|44.32|46.52|44.32|46.63|44.43|46.42|44.22|0
1700648700000|2023-11-22 10:25:00|46.47|44.27|46.42|44.22|46.52|44.32|46.21|44.01|0
1700649000000|2023-11-22 10:30:00|46.47|44.27|46.68|44.48|46.68|44.48|46.41|44.21|0
1700649300000|2023-11-22 10:35:00|46.73|44.53|46.47|44.27|46.78|44.58|46.44|44.24|0
1700649600000|2023-11-22 10:40:00|46.52|44.32|46.78|44.58|46.84|44.64|46.52|44.32|0
1700649900000|2023-11-22 10:45:00|46.73|44.53|46.83|44.63|46.89|44.69|46.68|44.48|0
1700650200000|2023-11-22 10:50:00|46.89|44.69|47.05|44.85|47.1|44.9|46.78|44.58|0
1700650500000|2023-11-22 10:55:00|47.1|44.9|47.31|45.11|47.31|45.11|46.99|44.79|0
1700650800000|2023-11-22 11:00:00|47.26|45.06|47.04|44.84|47.31|45.11|47.04|44.84|0
1700651100000|2023-11-22 11:05:00|46.99|44.79|47.2|45|47.2|45|46.94|44.74|0
1700651400000|2023-11-22 11:10:00|47.26|45.06|47.28|45.08|47.31|45.11|47.2|45|0
1700651700000|2023-11-22 11:15:00|47.31|45.11|47.15|44.95|47.31|45.11|47.1|44.9|0
1700652000000|2023-11-22 11:20:00|47.1|44.9|47.31|45.11|47.31|45.11|47.09|44.89|0
1700652300000|2023-11-22 11:25:00|47.25|45.05|47.58|45.38|47.63|45.43|47.17|44.97|0
1700652600000|2023-11-22 11:30:00|47.52|45.32|47.2|45|47.57|45.37|47.09|44.89|0
1700652900000|2023-11-22 11:35:00|47.15|44.95|47.09|44.89|47.2|45|46.93|44.73|0
1700653200000|2023-11-22 11:40:00|47.14|44.94|46.88|44.68|47.14|44.94|46.82|44.62|0
1700653500000|2023-11-22 11:45:00|46.82|44.62|46.93|44.73|46.98|44.78|46.72|44.52|0
1700653800000|2023-11-22 11:50:00|46.9|44.7|46.98|44.78|47.09|44.89|46.88|44.68|0
1700654100000|2023-11-22 11:55:00|46.95|44.75|46.93|44.73|47.04|44.84|46.88|44.68|0
1700654400000|2023-11-22 12:00:00|46.9|44.7|47.14|44.94|47.19|44.99|46.82|44.62|0
1700654700000|2023-11-22 12:05:00|47.09|44.89|47.19|44.99|47.35|45.15|46.98|44.78|0
1700655000000|2023-11-22 12:10:00|47.25|45.05|47.35|45.15|47.51|45.31|47.25|45.05|0
1700655300000|2023-11-22 12:15:00|47.41|45.21|47.46|45.26|47.51|45.31|47.35|45.15|0
1700655600000|2023-11-22 12:20:00|47.51|45.31|47.78|45.58|47.89|45.69|47.51|45.31|0
1700655900000|2023-11-22 12:25:00|47.83|45.63|45.94|43.74|48.83|46.63|45.94|43.74|0
1700656200000|2023-11-22 12:30:00|46|43.8|46.1|43.9|46.37|44.17|45.89|43.69|0
1700656500000|2023-11-22 12:35:00|46.15|43.95|46.37|44.17|46.42|44.22|45.99|43.79|0
1700656800000|2023-11-22 12:40:00|46.42|44.22|46.37|44.17|46.63|44.43|46.21|44.01|0
1700657100000|2023-11-22 12:45:00|46.42|44.22|46.53|44.33|46.63|44.43|46.31|44.11|0
1700657400000|2023-11-22 12:50:00|46.47|44.27|46.36|44.16|46.58|44.38|46.36|44.16|0
1700657700000|2023-11-22 12:55:00|46.31|44.11|46.31|44.11|46.31|44.11|46.15|43.95|0
1700658000000|2023-11-22 13:00:00|46.2|44|46.47|44.27|46.58|44.38|46.15|43.95|0
1700658300000|2023-11-22 13:05:00|46.42|44.22|46.42|44.22|46.58|44.38|46.26|44.06|0
1700658600000|2023-11-22 13:10:00|46.36|44.16|46.04|43.84|46.47|44.27|46.04|43.84|0
1700658900000|2023-11-22 13:15:00|46.09|43.89|46.31|44.11|46.31|44.11|45.99|43.79|0
1700659200000|2023-11-22 13:20:00|46.25|44.05|46.63|44.43|46.68|44.48|46.15|43.95|0
1700659500000|2023-11-22 13:25:00|46.68|44.48|47|44.8|47.14|44.94|46.52|44.32|0
1700659800000|2023-11-22 13:30:00|46.76|44.56|46.79|44.59|46.97|44.77|46.09|43.89|0
1700660100000|2023-11-22 13:35:00|46.89|44.69|46.52|44.32|46.89|44.69|46.41|44.21|0
1700660400000|2023-11-22 13:40:00|46.57|44.37|46.62|44.42|46.84|44.64|46.25|44.05|0
1700660700000|2023-11-22 13:45:00|46.59|44.39|46.94|44.74|47.11|44.91|46.59|44.39|0
1700661000000|2023-11-22 13:50:00|46.92|44.72|47.1|44.9|47.32|45.12|46.89|44.69|0
1700661300000|2023-11-22 13:55:00|47.16|44.96|47.16|44.96|47.43|45.23|47|44.8|0
1700661600000|2023-11-22 14:00:00|47.27|45.07|47.65|45.45|47.75|45.55|47.27|45.07|0
1700661900000|2023-11-22 14:05:00|47.59|45.39|47.37|45.17|47.65|45.45|47.26|45.06|0
1700662200000|2023-11-22 14:10:00|47.4|45.2|46.78|44.58|47.7|45.5|46.72|44.52|0
1700662500000|2023-11-22 14:15:00|46.72|44.52|46.99|44.79|47.05|44.85|46.67|44.47|0
1700662800000|2023-11-22 14:20:00|47.05|44.85|46.99|44.79|47.15|44.95|46.94|44.74|0
1700663100000|2023-11-22 14:25:00|46.88|44.68|47.31|45.11|47.37|45.17|46.83|44.63|0
1700663400000|2023-11-22 14:30:00|47.37|45.17|49.02|46.82|49.35|47.15|47.21|45.01|0
1700663700000|2023-11-22 14:35:00|49.13|46.93|49.85|47.65|50.08|47.88|49.02|46.82|0
1700664000000|2023-11-22 14:40:00|49.91|47.71|49.91|47.71|50.36|48.16|49.69|47.49|0
1700664300000|2023-11-22 14:45:00|50.08|47.88|49.4|47.2|50.08|47.88|49.12|46.92|0
1700664600000|2023-11-22 14:50:00|49.46|47.26|46.72|44.52|49.46|47.26|46.56|44.36|0
1700664900000|2023-11-22 14:55:00|46.77|44.57|47.78|45.58|47.94|45.74|46.29|44.09|0
1700665200000|2023-11-22 15:00:00|47.72|45.52|45.9|43.7|47.78|45.58|45.85|43.65|0
1700665500000|2023-11-22 15:05:00|45.95|43.75|45.94|43.74|46.88|44.68|45.85|43.65|0
1700665800000|2023-11-22 15:10:00|45.88|43.68|46.79|44.59|46.89|44.69|45.88|43.68|0
1700666100000|2023-11-22 15:15:00|46.84|44.64|46.62|44.42|46.89|44.69|45.72|43.52|0
1700666400000|2023-11-22 15:20:00|46.73|44.53|47.92|45.72|47.92|45.72|46.52|44.32|0
1700666700000|2023-11-22 15:25:00|47.97|45.77|47.97|45.77|47.97|45.77|47.16|44.96|0
1700667000000|2023-11-22 15:30:00|48.03|45.83|48.68|46.48|48.9|46.7|47.92|45.72|0
1700667300000|2023-11-22 15:35:00|48.63|46.43|48.63|46.43|49.18|46.98|48.52|46.32|0
1700667600000|2023-11-22 15:40:00|48.57|46.37|48.74|46.54|49.12|46.92|48.35|46.15|0
1700667900000|2023-11-22 15:45:00|48.85|46.65|48.24|46.04|48.9|46.7|48.13|45.93|0
1700668200000|2023-11-22 15:50:00|48.13|45.93|46.94|44.74|48.62|46.42|46.56|44.36|0
1700668500000|2023-11-22 15:55:00|46.99|44.79|46.79|44.59|47.53|45.33|46.38|44.18|0
1700668800000|2023-11-22 16:00:00|46.85|44.65|47.66|45.46|47.77|45.57|46.69|44.49|0
1700669100000|2023-11-22 16:05:00|47.71|45.51|47.49|45.29|47.76|45.56|47.38|45.18|0
1700669400000|2023-11-22 16:10:00|47.55|45.35|48.09|45.89|48.31|46.11|47.44|45.24|0
1700669700000|2023-11-22 16:15:00|48.15|45.95|47.6|45.4|48.31|46.11|47.44|45.24|0
1700670000000|2023-11-22 16:20:00|47.54|45.34|47.82|45.62|47.92|45.72|47.33|45.13|0
1700670300000|2023-11-22 16:25:00|47.76|45.56|47.81|45.61|47.82|45.62|47.33|45.13|0
1700670600000|2023-11-22 16:30:00|47.87|45.67|48.14|45.94|48.42|46.22|47.87|45.67|0
1700670900000|2023-11-22 16:35:00|47.98|45.78|47.7|45.5|48.14|45.94|47.65|45.45|0
1700671200000|2023-11-22 16:40:00|47.76|45.56|48.36|46.16|48.36|46.16|47.65|45.45|0
1700671500000|2023-11-22 16:45:00|48.41|46.21|48.25|46.05|48.52|46.32|48.19|45.99|0
1700671800000|2023-11-22 16:50:00|48.3|46.1|48.14|45.94|48.47|46.27|48.03|45.83|0
1700672100000|2023-11-22 16:55:00|48.19|45.99|48.96|46.76|49.07|46.87|48.08|45.88|0
1700672400000|2023-11-22 17:00:00|49.02|46.82|49.41|47.21|49.41|47.21|48.91|46.71|0
1700672700000|2023-11-22 17:05:00|49.35|47.15|49.69|47.49|49.69|47.49|49.35|47.15|0
1700673000000|2023-11-22 17:10:00|49.74|47.54|48.35|46.15|49.85|47.65|48.3|46.1|0
1700673300000|2023-11-22 17:15:00|48.3|46.1|48.9|46.7|48.96|46.76|48.3|46.1|0
1700673600000|2023-11-22 17:20:00|48.96|46.76|49.04|46.84|49.24|47.04|48.85|46.65|0
1700673900000|2023-11-22 17:25:00|49.01|46.81|48.68|46.48|49.18|46.98|48.68|46.48|0
1700674200000|2023-11-22 17:30:00|48.63|46.43|48.18|45.98|48.74|46.54|47.59|45.39|0
1700674500000|2023-11-22 17:35:00|48.13|45.93|48.13|45.93|48.29|46.09|48.02|45.82|0
1700674800000|2023-11-22 17:40:00|48.07|45.87|47.42|45.22|48.07|45.87|47.2|45|0
1700675100000|2023-11-22 17:45:00|47.31|45.11|47.1|44.9|47.47|45.27|47.1|44.9|0
1700675400000|2023-11-22 17:50:00|47.04|44.84|47.64|45.44|47.91|45.71|46.99|44.79|0
1700675700000|2023-11-22 17:55:00|47.58|45.38|48.02|45.82|48.13|45.93|47.47|45.27|0
1700676000000|2023-11-22 18:00:00|48.07|45.87|47.85|45.65|48.23|46.03|47.85|45.65|0
1700676300000|2023-11-22 18:05:00|47.91|45.71|48.51|46.31|48.62|46.42|47.91|45.71|0
1700676600000|2023-11-22 18:10:00|48.56|46.36|48.78|46.58|49|46.8|48.34|46.14|0
1700676900000|2023-11-22 18:15:00|48.84|46.64|48.23|46.03|48.89|46.69|48.12|45.92|0
1700677200000|2023-11-22 18:20:00|48.29|46.09|48.84|46.64|48.95|46.75|48.29|46.09|0
1700677500000|2023-11-22 18:25:00|48.89|46.69|49|46.8|49.06|46.86|48.67|46.47|0
1700677800000|2023-11-22 18:30:00|49.06|46.86|48.94|46.74|49.11|46.91|48.5|46.3|0
1700678100000|2023-11-22 18:35:00|48.89|46.69|48.67|46.47|48.94|46.74|48.56|46.36|0
1700678400000|2023-11-22 18:40:00|48.61|46.41|48.39|46.19|48.83|46.63|48.34|46.14|0
1700678700000|2023-11-22 18:45:00|48.45|46.25|48.5|46.3|48.67|46.47|48.28|46.08|0
1700679000000|2023-11-22 18:50:00|48.56|46.36|48.5|46.3|48.83|46.63|48.44|46.24|0
1700679300000|2023-11-22 18:55:00|48.55|46.35|48.39|46.19|48.83|46.63|48.33|46.13|0
1700679600000|2023-11-22 19:00:00|48.5|46.3|48.77|46.57|49.05|46.85|48.5|46.3|0
1700679900000|2023-11-22 19:05:00|48.72|46.52|49.05|46.85|49.16|46.96|48.72|46.52|0
1700680200000|2023-11-22 19:10:00|49.1|46.9|48.5|46.3|49.16|46.96|48.44|46.24|0
1700680500000|2023-11-22 19:15:00|48.44|46.24|48.94|46.74|48.99|46.79|48.33|46.13|0
1700680800000|2023-11-22 19:20:00|48.88|46.68|48.49|46.29|48.88|46.68|48.49|46.29|0
1700681100000|2023-11-22 19:25:00|48.55|46.35|48.88|46.68|48.88|46.68|48.55|46.35|0
1700681400000|2023-11-22 19:30:00|48.82|46.62|47.78|45.58|48.88|46.68|47.73|45.53|0
1700681700000|2023-11-22 19:35:00|47.73|45.53|45.85|43.65|48|45.8|45.85|43.65|0
1700682000000|2023-11-22 19:40:00|45.9|43.7|46.75|44.55|46.75|44.55|45.53|43.33|0
1700682300000|2023-11-22 19:45:00|46.81|44.61|46.54|44.34|46.81|44.61|46.32|44.12|0
1700682600000|2023-11-22 19:50:00|46.59|44.39|47.23|45.03|47.29|45.09|46.59|44.39|0
1700682900000|2023-11-22 19:55:00|47.18|44.98|47.45|45.25|47.83|45.63|47.18|44.98|0
1700683200000|2023-11-22 20:00:00|47.5|45.3|47.83|45.63|47.83|45.63|47.18|44.98|0
1700683500000|2023-11-22 20:05:00|47.77|45.57|47.66|45.46|47.99|45.79|47.45|45.25|0
1700683800000|2023-11-22 20:10:00|47.61|45.41|47.72|45.52|47.77|45.57|47.45|45.25|0
1700684100000|2023-11-22 20:15:00|47.77|45.57|47.93|45.73|48.04|45.84|47.77|45.57|0
1700684400000|2023-11-22 20:20:00|47.88|45.68|47.77|45.57|47.99|45.79|47.34|45.14|0
1700684700000|2023-11-22 20:25:00|47.66|45.46|48.43|46.23|48.43|46.23|47.66|45.46|0
1700685000000|2023-11-22 20:30:00|48.37|46.17|48.32|46.12|48.48|46.28|48.15|45.95|0
1700685300000|2023-11-22 20:35:00|48.37|46.17|48.42|46.22|48.53|46.33|48.21|46.01|0
1700685600000|2023-11-22 20:40:00|48.48|46.28|48.15|45.95|48.59|46.39|48.15|45.95|0
1700685900000|2023-11-22 20:45:00|48.2|46|48.31|46.11|48.48|46.28|48.07|45.87|0
1700686200000|2023-11-22 20:50:00|48.2|46|48.04|45.84|48.42|46.22|47.93|45.73|0
1700686500000|2023-11-22 20:55:00|48.09|45.89|47.87|45.67|48.37|46.17|47.87|45.67|0
1700686800000|2023-11-22 21:00:00|47.82|45.62|47.71|45.51|48.09|45.89|47.65|45.45|0
1700687100000|2023-11-22 21:05:00|47.76|45.56|47.6|45.4|47.82|45.62|47.54|45.34|0
1700687400000|2023-11-22 21:10:00|47.54|45.34|47.6|45.4|47.65|45.45|47.54|45.34|0
1700687700000|2023-11-22 21:15:00|47.81|45.41|47.91|45.51|47.97|45.57|47.81|45.41|0
1700688000000|2023-11-22 21:20:00|47.94|45.54|47.97|45.57|47.97|45.57|47.91|45.51|0
1700688300000|2023-11-22 21:25:00|48.02|45.62|48.08|45.68|48.08|45.68|47.97|45.57|0
1700688600000|2023-11-22 21:30:00|48.02|45.62|47.91|45.51|48.02|45.62|47.88|45.48|0
1700688900000|2023-11-22 21:35:00|47.86|45.46|48.02|45.62|48.02|45.62|47.86|45.46|0
1700689200000|2023-11-22 21:40:00|47.99|45.59|47.96|45.56|48.02|45.62|47.91|45.51|0
1700689500000|2023-11-22 21:45:00|47.91|45.51|47.85|45.45|47.91|45.51|47.8|45.4|0
1700689800000|2023-11-22 21:50:00|47.88|45.48|47.91|45.51|47.91|45.51|47.85|45.45|0
1700690100000|2023-11-22 21:55:00|47.93|45.53|47.91|45.51|47.93|45.53|47.91|45.51|0
1700725200000|2023-11-23 07:40:00|48.68|46.48|48.85|46.65|48.85|46.65|48.68|46.48|0
1700725500000|2023-11-23 07:45:00|48.79|46.59|48.85|46.65|48.96|46.76|48.79|46.59|0
1700725800000|2023-11-23 07:50:00|48.79|46.59|48.63|46.43|48.79|46.59|48.57|46.37|0
1700726100000|2023-11-23 07:55:00|48.6|46.4|48.65|46.45|48.68|46.48|48.52|46.32|0
1700726400000|2023-11-23 08:00:00|48.63|46.43|48.46|46.26|48.74|46.54|48.35|46.15|0
1700726700000|2023-11-23 08:05:00|48.4|46.2|48.02|45.82|48.51|46.31|48.02|45.82|0
1700727000000|2023-11-23 08:10:00|48.07|45.87|48.07|45.87|48.29|46.09|47.91|45.71|0
1700727300000|2023-11-23 08:15:00|48.02|45.82|48.02|45.82|48.35|46.15|47.96|45.76|0
1700727600000|2023-11-23 08:20:00|48.07|45.87|48.13|45.93|48.18|45.98|47.93|45.73|0
1700727900000|2023-11-23 08:25:00|48.07|45.87|48.18|45.98|48.18|45.98|48.02|45.82|0
1700728200000|2023-11-23 08:30:00|48.07|45.87|48.56|46.36|48.67|46.47|48.07|45.87|0
1700728500000|2023-11-23 08:35:00|48.51|46.31|48.84|46.64|48.84|46.64|48.45|46.25|0
1700728800000|2023-11-23 08:40:00|48.89|46.69|48.64|46.44|48.89|46.69|48.62|46.42|0
1700729100000|2023-11-23 08:45:00|48.62|46.42|48.78|46.58|48.78|46.58|48.51|46.31|0
1700729400000|2023-11-23 08:50:00|48.73|46.53|48.78|46.58|48.84|46.64|48.62|46.42|0
1700729700000|2023-11-23 08:55:00|48.75|46.55|48.84|46.64|48.89|46.69|48.61|46.41|0
1700730000000|2023-11-23 09:00:00|48.89|46.69|48.39|46.19|48.89|46.69|48.39|46.19|0
1700730300000|2023-11-23 09:05:00|48.45|46.25|48.61|46.41|48.61|46.41|48.39|46.19|0
1700730600000|2023-11-23 09:10:00|48.67|46.47|48.61|46.41|48.78|46.58|48.56|46.36|0
1700730900000|2023-11-23 09:15:00|48.56|46.36|48.61|46.41|48.61|46.41|48.39|46.19|0
1700731200000|2023-11-23 09:20:00|48.56|46.36|48.5|46.3|48.61|46.41|48.33|46.13|0
1700731500000|2023-11-23 09:25:00|48.44|46.24|48.61|46.41|48.61|46.41|48.39|46.19|0
1700731800000|2023-11-23 09:30:00|48.5|46.3|48.55|46.35|48.55|46.35|48.28|46.08|0
1700732100000|2023-11-23 09:35:00|48.61|46.41|48.83|46.63|48.88|46.68|48.61|46.41|0
1700732400000|2023-11-23 09:40:00|48.88|46.68|48.83|46.63|48.88|46.68|48.61|46.41|0
1700732700000|2023-11-23 09:45:00|48.77|46.57|48.66|46.46|48.83|46.63|48.6|46.4|0
1700733000000|2023-11-23 09:50:00|48.72|46.52|48.94|46.74|48.99|46.79|48.66|46.46|0
1700733300000|2023-11-23 09:55:00|48.88|46.68|48.71|46.51|48.94|46.74|48.71|46.51|0
1700733600000|2023-11-23 10:00:00|48.74|46.54|48.93|46.73|48.99|46.79|48.71|46.51|0
1700733900000|2023-11-23 10:05:00|48.88|46.68|48.71|46.51|48.88|46.68|48.71|46.51|0
1700734200000|2023-11-23 10:10:00|48.77|46.57|48.49|46.29|48.77|46.57|48.49|46.29|0
1700734500000|2023-11-23 10:15:00|48.54|46.34|48.16|45.96|48.6|46.4|48.16|45.96|0
1700734800000|2023-11-23 10:20:00|48.21|46.01|48.27|46.07|48.32|46.12|48.1|45.9|0
1700735100000|2023-11-23 10:25:00|48.32|46.12|48.43|46.23|48.43|46.23|48.21|46.01|0
1700735400000|2023-11-23 10:30:00|48.4|46.2|48.1|45.9|48.43|46.23|48.1|45.9|0
1700735700000|2023-11-23 10:35:00|48.16|45.96|48.13|45.93|48.21|46.01|48.1|45.9|0
1700736000000|2023-11-23 10:40:00|48.1|45.9|48.1|45.9|48.16|45.96|47.99|45.79|0
1700736300000|2023-11-23 10:45:00|48.04|45.84|48.1|45.9|48.26|46.06|48.02|45.82|0
1700736600000|2023-11-23 10:50:00|48.04|45.84|48.21|46.01|48.21|46.01|47.93|45.73|0
1700736900000|2023-11-23 10:55:00|48.15|45.95|48.26|46.06|48.32|46.12|48.15|45.95|0
1700737200000|2023-11-23 11:00:00|48.32|46.12|48.32|46.12|48.48|46.28|48.26|46.06|0
1700737500000|2023-11-23 11:05:00|48.31|46.11|48.37|46.17|48.48|46.28|48.2|46|0
1700737800000|2023-11-23 11:10:00|48.42|46.22|48.2|46|48.42|46.22|48.2|46|0
1700738100000|2023-11-23 11:15:00|48.26|46.06|48.09|45.89|48.31|46.11|48.04|45.84|0
1700738400000|2023-11-23 11:20:00|48.04|45.84|48.2|46|48.2|46|47.93|45.73|0
1700738700000|2023-11-23 11:25:00|48.26|46.06|48.37|46.17|48.42|46.22|48.26|46.06|0
1700739000000|2023-11-23 11:30:00|48.36|46.16|48.36|46.16|48.36|46.16|48.25|46.05|0
1700739300000|2023-11-23 11:35:00|48.34|46.14|48.36|46.16|48.36|46.16|48.25|46.05|0
1700739600000|2023-11-23 11:40:00|48.42|46.22|48.31|46.11|48.53|46.33|48.31|46.11|0
1700739900000|2023-11-23 11:45:00|48.36|46.16|48.14|45.94|48.47|46.27|48.14|45.94|0
1700740200000|2023-11-23 11:50:00|48.2|46|48.52|46.32|48.58|46.38|48.14|45.94|0
1700740500000|2023-11-23 11:55:00|48.58|46.38|48.63|46.43|48.69|46.49|48.58|46.38|0
1700740800000|2023-11-23 12:00:00|48.58|46.38|48.6|46.4|48.63|46.43|48.52|46.32|0
1700741100000|2023-11-23 12:05:00|48.57|46.37|48.74|46.54|48.79|46.59|48.52|46.32|0
1700741400000|2023-11-23 12:10:00|48.79|46.59|48.63|46.43|48.85|46.65|48.63|46.43|0
1700741700000|2023-11-23 12:15:00|48.68|46.48|48.9|46.7|49.01|46.81|48.65|46.45|0
1700742000000|2023-11-23 12:20:00|48.93|46.73|49.07|46.87|49.07|46.87|48.9|46.7|0
1700742300000|2023-11-23 12:25:00|49.01|46.81|48.74|46.54|49.07|46.87|48.74|46.54|0
1700742600000|2023-11-23 12:30:00|48.68|46.48|48.73|46.53|48.74|46.54|48.62|46.42|0
1700742900000|2023-11-23 12:35:00|48.68|46.48|48.73|46.53|48.79|46.59|48.62|46.42|0
1700743200000|2023-11-23 12:40:00|48.68|46.48|48.51|46.31|48.73|46.53|48.51|46.31|0
1700743500000|2023-11-23 12:45:00|48.57|46.37|48.46|46.26|48.62|46.42|48.4|46.2|0
1700743800000|2023-11-23 12:50:00|48.51|46.31|48.4|46.2|48.51|46.31|48.35|46.15|0
1700744100000|2023-11-23 12:55:00|48.35|46.15|48.34|46.14|48.37|46.17|48.23|46.03|0
1700744400000|2023-11-23 13:00:00|48.29|46.09|48.29|46.09|48.34|46.14|48.23|46.03|0
1700744700000|2023-11-23 13:05:00|48.31|46.11|48.4|46.2|48.45|46.25|48.29|46.09|0
1700745000000|2023-11-23 13:10:00|48.42|46.22|48.51|46.31|48.56|46.36|48.29|46.09|0
1700745300000|2023-11-23 13:15:00|48.56|46.36|48.62|46.42|48.62|46.42|48.51|46.31|0
1700745600000|2023-11-23 13:20:00|48.67|46.47|48.45|46.25|48.78|46.58|48.34|46.14|0
1700745900000|2023-11-23 13:25:00|48.39|46.19|48.5|46.3|48.61|46.41|48.39|46.19|0
1700746200000|2023-11-23 13:30:00|48.45|46.25|48.45|46.25|48.5|46.3|48.28|46.08|0
1700746500000|2023-11-23 13:35:00|48.39|46.19|48.5|46.3|48.5|46.3|48.39|46.19|0
1700746800000|2023-11-23 13:40:00|48.56|46.36|48.67|46.47|48.67|46.47|48.56|46.36|0
1700747100000|2023-11-23 13:45:00|48.61|46.41|48.66|46.46|48.72|46.52|48.61|46.41|0
1700747400000|2023-11-23 13:50:00|48.61|46.41|48.66|46.46|48.66|46.46|48.55|46.35|0
1700747700000|2023-11-23 13:55:00|48.72|46.52|48.72|46.52|48.72|46.52|48.61|46.41|0
1700748000000|2023-11-23 14:00:00|48.66|46.46|49.05|46.85|49.05|46.85|48.66|46.46|0
1700748300000|2023-11-23 14:05:00|48.99|46.79|48.63|46.43|49.05|46.85|48.61|46.41|0
1700748600000|2023-11-23 14:10:00|48.66|46.46|48.77|46.57|48.83|46.63|48.61|46.41|0
1700748900000|2023-11-23 14:15:00|48.72|46.52|48.66|46.46|48.72|46.52|48.6|46.4|0
1700749200000|2023-11-23 14:20:00|48.63|46.43|48.6|46.4|48.66|46.46|48.49|46.29|0
1700749500000|2023-11-23 14:25:00|48.63|46.43|48.79|46.59|48.82|46.62|48.6|46.4|0
1700749800000|2023-11-23 14:30:00|48.77|46.57|48.77|46.57|48.82|46.62|48.6|46.4|0
1700750100000|2023-11-23 14:35:00|48.71|46.51|48.77|46.57|48.82|46.62|48.66|46.46|0
1700750400000|2023-11-23 14:40:00|48.71|46.51|48.54|46.34|48.93|46.73|48.54|46.34|0
1700750700000|2023-11-23 14:45:00|48.49|46.29|48.38|46.18|48.52|46.32|48.32|46.12|0
1700751000000|2023-11-23 14:50:00|48.4|46.2|48.27|46.07|48.43|46.23|48.21|46.01|0
1700751300000|2023-11-23 14:55:00|48.32|46.12|48.43|46.23|48.6|46.4|48.21|46.01|0
1700751600000|2023-11-23 15:00:00|48.49|46.29|48.54|46.34|48.54|46.34|48.43|46.23|0
1700751900000|2023-11-23 15:05:00|48.49|46.29|48.76|46.56|48.76|46.56|48.43|46.23|0
1700752200000|2023-11-23 15:10:00|48.7|46.5|48.7|46.5|48.87|46.67|48.7|46.5|0
1700752500000|2023-11-23 15:15:00|48.76|46.56|48.92|46.72|48.92|46.72|48.65|46.45|0
1700752800000|2023-11-23 15:20:00|48.98|46.78|48.87|46.67|48.98|46.78|48.81|46.61|0
1700753100000|2023-11-23 15:25:00|48.81|46.61|48.92|46.72|48.92|46.72|48.81|46.61|0
1700753400000|2023-11-23 15:30:00|48.98|46.78|48.98|46.78|49.03|46.83|48.92|46.72|0
1700753700000|2023-11-23 15:35:00|49|46.8|49.09|46.89|49.09|46.89|49|46.8|0
1700754000000|2023-11-23 15:40:00|49.14|46.94|49.14|46.94|49.25|47.05|49.11|46.91|0
1700754300000|2023-11-23 15:45:00|49.09|46.89|49.08|46.88|49.14|46.94|49.03|46.83|0
1700754600000|2023-11-23 15:50:00|49.14|46.94|49.14|46.94|49.2|47|49.14|46.94|0
1700754900000|2023-11-23 15:55:00|49.19|46.99|49.31|47.11|49.31|47.11|49.14|46.94|0
1700755200000|2023-11-23 16:00:00|49.25|47.05|49.63|47.43|49.63|47.43|49.25|47.05|0
1700755500000|2023-11-23 16:05:00|49.58|47.38|49.46|47.26|49.63|47.43|49.46|47.26|0
1700755800000|2023-11-23 16:10:00|49.52|47.32|49.46|47.26|49.52|47.32|49.46|47.26|0
1700756100000|2023-11-23 16:15:00|49.41|47.21|49.46|47.26|49.46|47.26|49.35|47.15|0
1700756400000|2023-11-23 16:20:00|49.52|47.32|49.52|47.32|49.57|47.37|49.46|47.26|0
1700756700000|2023-11-23 16:25:00|49.46|47.26|49.46|47.26|49.52|47.32|49.41|47.21|0
1700757000000|2023-11-23 16:30:00|49.49|47.29|49.52|47.32|49.52|47.32|49.46|47.26|0
1700789400000|2023-11-24 01:30:00|49.02|46.82|49.02|46.82|49.08|46.88|48.97|46.77|0
1700789700000|2023-11-24 01:35:00|49.08|46.88|49.19|46.99|49.24|47.04|49.02|46.82|0
1700790000000|2023-11-24 01:40:00|49.16|46.96|49.3|47.1|49.35|47.15|49.13|46.93|0
1700790300000|2023-11-24 01:45:00|49.35|47.15|49.3|47.1|49.35|47.15|49.24|47.04|0
1700790600000|2023-11-24 01:50:00|49.24|47.04|49.24|47.04|49.3|47.1|49.19|46.99|0
1700790900000|2023-11-24 01:55:00|49.19|46.99|49.3|47.1|49.35|47.15|49.18|46.98|0
1700791200000|2023-11-24 02:00:00|49.24|47.04|49.07|46.87|49.29|47.09|49.07|46.87|0
1700791500000|2023-11-24 02:05:00|49.13|46.93|49.02|46.82|49.13|46.93|48.8|46.6|0
1700791800000|2023-11-24 02:10:00|48.96|46.76|49.18|46.98|49.21|47.01|48.96|46.76|0
1700792100000|2023-11-24 02:15:00|49.13|46.93|49.18|46.98|49.24|47.04|49.13|46.93|0
1700792400000|2023-11-24 02:20:00|49.12|46.92|49.12|46.92|49.18|46.98|49.01|46.81|0
1700792700000|2023-11-24 02:25:00|49.07|46.87|49.07|46.87|49.18|46.98|49.01|46.81|0
1700793000000|2023-11-24 02:30:00|49.01|46.81|49.01|46.81|49.07|46.87|49.01|46.81|0
1700793300000|2023-11-24 02:35:00|48.96|46.76|48.95|46.75|48.96|46.76|48.84|46.64|0
1700793600000|2023-11-24 02:40:00|48.9|46.7|48.9|46.7|49.01|46.81|48.9|46.7|0
1700793900000|2023-11-24 02:45:00|48.87|46.67|48.95|46.75|49.01|46.81|48.84|46.64|0
1700794200000|2023-11-24 02:50:00|49.01|46.81|49.06|46.86|49.12|46.92|48.95|46.75|0
1700794500000|2023-11-24 02:55:00|49.12|46.92|49.01|46.81|49.12|46.92|49.01|46.81|0
1700794800000|2023-11-24 03:00:00|49.06|46.86|49.01|46.81|49.12|46.92|49.01|46.81|0
1700795100000|2023-11-24 03:05:00|48.95|46.75|48.98|46.78|49.06|46.86|48.95|46.75|0
1700795400000|2023-11-24 03:10:00|48.95|46.75|48.84|46.64|48.95|46.75|48.84|46.64|0
1700795700000|2023-11-24 03:15:00|48.89|46.69|48.89|46.69|48.95|46.75|48.84|46.64|0
1700796000000|2023-11-24 03:20:00|48.84|46.64|48.89|46.69|48.89|46.69|48.84|46.64|0
1700796300000|2023-11-24 03:25:00|48.95|46.75|49|46.8|49|46.8|48.89|46.69|0
1700796600000|2023-11-24 03:30:00|48.94|46.74|49|46.8|49|46.8|48.94|46.74|0
1700796900000|2023-11-24 03:35:00|49.03|46.83|49.03|46.83|49.03|46.83|49.03|46.83|0
1700797200000|2023-11-24 03:40:00|49|46.8|48.94|46.74|49|46.8|48.94|46.74|0
1700797500000|2023-11-24 03:45:00|49|46.8|48.94|46.74|49|46.8|48.94|46.74|0
1700797800000|2023-11-24 03:50:00|48.89|46.69|48.83|46.63|48.89|46.69|48.83|46.63|0
1700798100000|2023-11-24 03:55:00|48.72|46.52|48.88|46.68|48.94|46.74|48.72|46.52|0
1700798400000|2023-11-24 04:00:00|48.94|46.74|48.83|46.63|48.94|46.74|48.83|46.63|0
1700798700000|2023-11-24 04:05:00|48.77|46.57|48.74|46.54|48.77|46.57|48.72|46.52|0
1700799000000|2023-11-24 04:10:00|48.72|46.52|48.83|46.63|48.83|46.63|48.72|46.52|0
1700799600000|2023-11-24 04:20:00|48.82|46.62|48.88|46.68|48.88|46.68|48.77|46.57|0
1700799900000|2023-11-24 04:25:00|48.82|46.62|48.88|46.68|48.88|46.68|48.82|46.62|0
1700800200000|2023-11-24 04:30:00|48.82|46.62|48.82|46.62|48.88|46.68|48.82|46.62|0
1700800500000|2023-11-24 04:35:00|48.88|46.68|48.82|46.62|48.88|46.68|48.82|46.62|0
1700800800000|2023-11-24 04:40:00|48.88|46.68|48.88|46.68|48.88|46.68|48.85|46.65|0
1700801100000|2023-11-24 04:45:00|48.82|46.62|48.82|46.62|48.82|46.62|48.82|46.62|0
1700801400000|2023-11-24 04:50:00|48.76|46.56|48.76|46.56|48.82|46.62|48.76|46.56|0
1700801700000|2023-11-24 04:55:00|48.82|46.62|48.82|46.62|48.82|46.62|48.76|46.56|0
1700802000000|2023-11-24 05:00:00|48.76|46.56|48.71|46.51|48.82|46.62|48.65|46.45|0
1700802300000|2023-11-24 05:05:00|48.68|46.48|48.76|46.56|48.76|46.56|48.68|46.48|0
1700802600000|2023-11-24 05:10:00|48.82|46.62|48.81|46.61|48.93|46.73|48.81|46.61|0
1700802900000|2023-11-24 05:15:00|48.76|46.56|48.76|46.56|48.81|46.61|48.76|46.56|0
1700803200000|2023-11-24 05:20:00|48.81|46.61|48.87|46.67|48.92|46.72|48.81|46.61|0
1700803500000|2023-11-24 05:25:00|48.84|46.64|48.81|46.61|48.84|46.64|48.76|46.56|0
1700803800000|2023-11-24 05:30:00|48.87|46.67|48.87|46.67|48.92|46.72|48.87|46.67|0
1700804100000|2023-11-24 05:35:00|48.81|46.61|48.81|46.61|48.92|46.72|48.81|46.61|0
1700804400000|2023-11-24 05:40:00|48.86|46.66|48.81|46.61|48.86|46.66|48.81|46.61|0
1700804700000|2023-11-24 05:45:00|48.86|46.66|48.75|46.55|48.86|46.66|48.75|46.55|0
1700805000000|2023-11-24 05:50:00|48.7|46.5|48.81|46.61|48.81|46.61|48.7|46.5|0
1700805300000|2023-11-24 05:55:00|48.86|46.66|48.89|46.69|48.97|46.77|48.86|46.66|0
1700805600000|2023-11-24 06:00:00|48.86|46.66|48.75|46.55|48.86|46.66|48.75|46.55|0
1700805900000|2023-11-24 06:05:00|48.69|46.49|48.69|46.49|48.69|46.49|48.64|46.44|0
1700806200000|2023-11-24 06:10:00|48.64|46.44|48.64|46.44|48.69|46.49|48.64|46.44|0
1700806500000|2023-11-24 06:15:00|48.69|46.49|48.77|46.57|48.8|46.6|48.66|46.46|0
1700806800000|2023-11-24 06:20:00|48.8|46.6|48.69|46.49|48.8|46.6|48.64|46.44|0
1700807100000|2023-11-24 06:25:00|48.72|46.52|48.69|46.49|48.8|46.6|48.69|46.49|0
1700807400000|2023-11-24 06:30:00|48.74|46.54|48.91|46.71|48.91|46.71|48.74|46.54|0
1700807700000|2023-11-24 06:35:00|48.85|46.65|48.85|46.65|48.91|46.71|48.8|46.6|0
1700808000000|2023-11-24 06:40:00|48.91|46.71|48.91|46.71|48.91|46.71|48.85|46.65|0
1700808300000|2023-11-24 06:45:00|48.85|46.65|48.8|46.6|48.85|46.65|48.71|46.51|0
1700808600000|2023-11-24 06:50:00|48.74|46.54|48.68|46.48|48.8|46.6|48.63|46.43|0
1700808900000|2023-11-24 06:55:00|48.74|46.54|48.85|46.65|48.85|46.65|48.74|46.54|0
1700809200000|2023-11-24 07:00:00|48.79|46.59|48.46|46.26|48.79|46.59|48.46|46.26|0
1700809500000|2023-11-24 07:05:00|48.52|46.32|48.41|46.21|48.52|46.32|48.41|46.21|0
1700809800000|2023-11-24 07:10:00|48.35|46.15|48.35|46.15|48.46|46.26|48.24|46.04|0
1700810100000|2023-11-24 07:15:00|48.24|46.04|48.08|45.88|48.3|46.1|48.08|45.88|0
1700810400000|2023-11-24 07:20:00|48.13|45.93|48.35|46.15|48.35|46.15|48.05|45.85|0
1700810700000|2023-11-24 07:25:00|48.29|46.09|48.24|46.04|48.4|46.2|48.24|46.04|0
1700811000000|2023-11-24 07:30:00|48.29|46.09|48.29|46.09|48.35|46.15|48.18|45.98|0
1700811300000|2023-11-24 07:35:00|48.24|46.04|48.35|46.15|48.35|46.15|48.13|45.93|0
1700811600000|2023-11-24 07:40:00|48.29|46.09|48.24|46.04|48.35|46.15|48.18|45.98|0
1700811900000|2023-11-24 07:45:00|48.29|46.09|48.29|46.09|48.35|46.15|48.18|45.98|0
1700812200000|2023-11-24 07:50:00|48.34|46.14|48.4|46.2|48.4|46.2|48.23|46.03|0
1700812500000|2023-11-24 07:55:00|48.42|46.22|48.51|46.31|48.51|46.31|48.34|46.14|0
1700812800000|2023-11-24 08:00:00|48.4|46.2|48.4|46.2|48.51|46.31|48.23|46.03|0
1700813100000|2023-11-24 08:05:00|48.34|46.14|48.56|46.36|48.62|46.42|48.29|46.09|0
1700813400000|2023-11-24 08:10:00|48.51|46.31|48.45|46.25|48.56|46.36|48.39|46.19|0
1700813700000|2023-11-24 08:15:00|48.5|46.3|48.56|46.36|48.72|46.52|48.45|46.25|0
1700814000000|2023-11-24 08:20:00|48.5|46.3|48.67|46.47|48.72|46.52|48.45|46.25|0
1700814300000|2023-11-24 08:25:00|48.61|46.41|48.72|46.52|48.72|46.52|48.56|46.36|0
1700814600000|2023-11-24 08:30:00|48.78|46.58|48.78|46.58|48.94|46.74|48.72|46.52|0
1700814900000|2023-11-24 08:35:00|48.8|46.6|48.78|46.58|48.83|46.63|48.72|46.52|0
1700815200000|2023-11-24 08:40:00|48.83|46.63|48.72|46.52|48.83|46.63|48.66|46.46|0
1700815500000|2023-11-24 08:45:00|48.66|46.46|48.61|46.41|48.77|46.57|48.61|46.41|0
1700815800000|2023-11-24 08:50:00|48.55|46.35|48.5|46.3|48.72|46.52|48.44|46.24|0
1700816100000|2023-11-24 08:55:00|48.44|46.24|48.44|46.24|48.5|46.3|48.44|46.24|0
1700816400000|2023-11-24 09:00:00|48.5|46.3|48.72|46.52|48.72|46.52|48.44|46.24|0
1700816700000|2023-11-24 09:05:00|48.66|46.46|48.99|46.79|48.99|46.79|48.66|46.46|0
1700817000000|2023-11-24 09:10:00|48.93|46.73|49.1|46.9|49.16|46.96|48.93|46.73|0
1700817300000|2023-11-24 09:15:00|49.05|46.85|49.16|46.96|49.27|47.07|49.04|46.84|0
1700817600000|2023-11-24 09:20:00|49.21|47.01|49.15|46.95|49.32|47.12|49.04|46.84|0
1700817900000|2023-11-24 09:25:00|49.18|46.98|49.38|47.18|49.43|47.23|49.18|46.98|0
1700818200000|2023-11-24 09:30:00|49.32|47.12|49.32|47.12|49.38|47.18|49.21|47.01|0
1700818500000|2023-11-24 09:35:00|49.37|47.17|49.49|47.29|49.49|47.29|49.32|47.12|0
1700818800000|2023-11-24 09:40:00|49.43|47.23|49.6|47.4|49.65|47.45|49.32|47.12|0
1700819100000|2023-11-24 09:45:00|49.54|47.34|49.32|47.12|49.54|47.34|49.32|47.12|0
1700819400000|2023-11-24 09:50:00|49.34|47.14|49.37|47.17|49.43|47.23|49.18|46.98|0
1700819700000|2023-11-24 09:55:00|49.32|47.12|49.15|46.95|49.37|47.17|49.09|46.89|0
1700820000000|2023-11-24 10:00:00|49.09|46.89|49.2|47|49.26|47.06|48.98|46.78|0
1700820300000|2023-11-24 10:05:00|49.31|47.11|49.26|47.06|49.42|47.22|49.2|47|0
1700820600000|2023-11-24 10:10:00|49.2|47|49.26|47.06|49.26|47.06|49.14|46.94|0
1700820900000|2023-11-24 10:15:00|49.2|47|49.25|47.05|49.26|47.06|49.12|46.92|0
1700821200000|2023-11-24 10:20:00|49.2|47|49.25|47.05|49.37|47.17|49.2|47|0
1700821500000|2023-11-24 10:25:00|49.31|47.11|49.03|46.83|49.31|47.11|48.98|46.78|0
1700821800000|2023-11-24 10:30:00|49|46.8|48.97|46.77|49.03|46.83|48.86|46.66|0
1700822100000|2023-11-24 10:35:00|48.95|46.75|48.86|46.66|48.97|46.77|48.75|46.55|0
1700822400000|2023-11-24 10:40:00|48.83|46.63|48.97|46.77|48.97|46.77|48.75|46.55|0
1700822700000|2023-11-24 10:45:00|49.03|46.83|49.42|47.22|49.53|47.33|48.97|46.77|0
1700823000000|2023-11-24 10:50:00|49.39|47.19|49.3|47.1|49.42|47.22|49.14|46.94|0
1700823300000|2023-11-24 10:55:00|49.36|47.16|49.41|47.21|49.53|47.33|49.3|47.1|0
1700823600000|2023-11-24 11:00:00|49.3|47.1|49.41|47.21|49.53|47.33|49.3|47.1|0
1700823900000|2023-11-24 11:05:00|49.36|47.16|48.97|46.77|49.36|47.16|48.91|46.71|0
1700824200000|2023-11-24 11:10:00|48.94|46.74|48.69|46.49|48.97|46.77|48.53|46.33|0
1700824500000|2023-11-24 11:15:00|48.64|46.44|49.1|46.9|49.13|46.93|48.63|46.43|0
1700824800000|2023-11-24 11:20:00|49.08|46.88|48.96|46.76|49.13|46.93|48.91|46.71|0
1700825100000|2023-11-24 11:25:00|48.91|46.71|48.8|46.6|48.91|46.71|48.8|46.6|0
1700825400000|2023-11-24 11:30:00|48.82|46.62|48.85|46.65|48.96|46.76|48.74|46.54|0
1700825700000|2023-11-24 11:35:00|48.91|46.71|48.96|46.76|48.96|46.76|48.74|46.54|0
1700826000000|2023-11-24 11:40:00|48.91|46.71|48.91|46.71|48.96|46.76|48.8|46.6|0
1700826300000|2023-11-24 11:45:00|48.85|46.65|48.88|46.68|48.91|46.71|48.79|46.59|0
1700826600000|2023-11-24 11:50:00|48.85|46.65|48.9|46.7|48.9|46.7|48.74|46.54|0
1700826900000|2023-11-24 11:55:00|48.96|46.76|49.18|46.98|49.18|46.98|48.79|46.59|0
1700827200000|2023-11-24 12:00:00|49.24|47.04|49.18|46.98|49.51|47.31|49.12|46.92|0
1700827500000|2023-11-24 12:05:00|49.15|46.95|49.46|47.26|49.57|47.37|49.12|46.92|0
1700827800000|2023-11-24 12:10:00|49.48|47.28|49.46|47.26|49.51|47.31|49.4|47.2|0
1700828100000|2023-11-24 12:15:00|49.51|47.31|49.34|47.14|49.68|47.48|49.29|47.09|0
1700828400000|2023-11-24 12:20:00|49.37|47.17|49.37|47.17|49.4|47.2|49.29|47.09|0
1700828700000|2023-11-24 12:25:00|49.34|47.14|49.45|47.25|49.45|47.25|49.29|47.09|0
1700829000000|2023-11-24 12:30:00|49.4|47.2|49.45|47.25|49.45|47.25|49.23|47.03|0
1700829300000|2023-11-24 12:35:00|49.4|47.2|49.45|47.25|49.51|47.31|49.37|47.17|0
1700829600000|2023-11-24 12:40:00|49.51|47.31|49.34|47.14|49.56|47.36|49.28|47.08|0
1700829900000|2023-11-24 12:45:00|49.28|47.08|49.17|46.97|49.34|47.14|49|46.8|0
1700830200000|2023-11-24 12:50:00|49.14|46.94|49.11|46.91|49.28|47.08|49.11|46.91|0
1700830500000|2023-11-24 12:55:00|49.14|46.94|49.11|46.91|49.22|47.02|49.06|46.86|0
1700830800000|2023-11-24 13:00:00|49.06|46.86|48.67|46.47|49.06|46.86|48.61|46.41|0
1700831100000|2023-11-24 13:05:00|48.61|46.41|48.89|46.69|49|46.8|48.61|46.41|0
1700831400000|2023-11-24 13:10:00|48.94|46.74|48.72|46.52|49.06|46.86|48.72|46.52|0
1700831700000|2023-11-24 13:15:00|48.67|46.47|48.72|46.52|48.78|46.58|48.61|46.41|0
1700832000000|2023-11-24 13:20:00|48.78|46.58|48.45|46.25|48.78|46.58|48.45|46.25|0
1700832300000|2023-11-24 13:25:00|48.5|46.3|48.44|46.24|48.5|46.3|48.28|46.08|0
1700832600000|2023-11-24 13:30:00|48.39|46.19|48.22|46.02|48.44|46.24|48.11|45.91|0
1700832900000|2023-11-24 13:35:00|48.28|46.08|48.28|46.08|48.44|46.24|48.22|46.02|0
1700833200000|2023-11-24 13:40:00|48.22|46.02|48.66|46.46|48.66|46.46|48.22|46.02|0
1700833500000|2023-11-24 13:45:00|48.72|46.52|48.55|46.35|48.77|46.57|48.44|46.24|0
1700833800000|2023-11-24 13:50:00|48.58|46.38|48.88|46.68|48.88|46.68|48.55|46.35|0
1700834100000|2023-11-24 13:55:00|48.94|46.74|48.77|46.57|48.94|46.74|48.71|46.51|0
1700834400000|2023-11-24 14:00:00|48.71|46.51|48|45.8|48.88|46.68|48|45.8|0
1700834700000|2023-11-24 14:05:00|47.95|45.75|48.06|45.86|48.06|45.86|47.89|45.69|0
1700835000000|2023-11-24 14:10:00|48|45.8|48|45.8|48.11|45.91|47.95|45.75|0
1700835300000|2023-11-24 14:15:00|47.95|45.75|48.27|46.07|48.33|46.13|47.95|45.75|0
1700835600000|2023-11-24 14:20:00|48.33|46.13|48.11|45.91|48.33|46.13|48.05|45.85|0
1700835900000|2023-11-24 14:25:00|48.05|45.85|47.62|45.42|48.05|45.85|47.56|45.36|0
1700836200000|2023-11-24 14:30:00|47.67|45.47|48.05|45.85|48.33|46.13|47.08|44.88|0
1700836500000|2023-11-24 14:35:00|47.94|45.74|47.51|45.31|48.05|45.85|47.18|44.98|0
1700836800000|2023-11-24 14:40:00|47.45|45.25|47.32|45.12|47.72|45.52|47.1|44.9|0
1700837100000|2023-11-24 14:45:00|47.37|45.17|47.34|45.14|47.61|45.41|47.02|44.82|0
1700837400000|2023-11-24 14:50:00|47.23|45.03|47.78|45.58|47.78|45.58|47.23|45.03|0
1700837700000|2023-11-24 14:55:00|47.72|45.52|48.05|45.85|48.16|45.96|47.67|45.47|0
1700838000000|2023-11-24 15:00:00|48.1|45.9|48.32|46.12|48.43|46.23|48.05|45.85|0
1700838300000|2023-11-24 15:05:00|48.38|46.18|47.83|45.63|48.38|46.18|47.66|45.46|0
1700838600000|2023-11-24 15:10:00|47.88|45.68|47.45|45.25|47.94|45.74|47.34|45.14|0
1700838900000|2023-11-24 15:15:00|47.39|45.19|47.55|45.35|47.72|45.52|47.07|44.87|0
1700839200000|2023-11-24 15:20:00|47.5|45.3|48.02|45.82|48.24|46.04|47.28|45.08|0
1700839500000|2023-11-24 15:25:00|48.07|45.87|47.96|45.76|48.13|45.93|47.8|45.6|0
1700839800000|2023-11-24 15:30:00|47.91|45.71|48.02|45.82|48.35|46.15|47.91|45.71|0
1700840100000|2023-11-24 15:35:00|48.07|45.87|48.23|46.03|48.51|46.31|47.85|45.65|0
1700840400000|2023-11-24 15:40:00|48.29|46.09|48.12|45.92|48.45|46.25|48.12|45.92|0
1700840700000|2023-11-24 15:45:00|48.18|45.98|48.12|45.92|48.34|46.14|48.01|45.81|0
1700841000000|2023-11-24 15:50:00|48.07|45.87|48.18|45.98|48.23|46.03|47.42|45.22|0
1700841300000|2023-11-24 15:55:00|48.12|45.92|48.29|46.09|48.4|46.2|47.9|45.7|0
1700841600000|2023-11-24 16:00:00|48.23|46.03|48.17|45.97|48.45|46.25|48.12|45.92|0
1700841900000|2023-11-24 16:05:00|48.12|45.92|47.98|45.78|48.23|46.03|47.6|45.4|0
1700842200000|2023-11-24 16:10:00|47.93|45.73|48.03|45.83|48.2|46|47.92|45.72|0
1700842500000|2023-11-24 16:15:00|48.09|45.89|47.92|45.72|48.14|45.94|47.87|45.67|0
1700842800000|2023-11-24 16:20:00|47.98|45.78|47.81|45.61|48.09|45.89|47.7|45.5|0
1700843100000|2023-11-24 16:25:00|47.87|45.67|47.76|45.56|47.98|45.78|47.49|45.29|0
1700843400000|2023-11-24 16:30:00|47.81|45.61|47.59|45.39|47.87|45.67|47.54|45.34|0
1700843700000|2023-11-24 16:35:00|47.54|45.34|47.48|45.28|47.92|45.72|47.48|45.28|0
1700844000000|2023-11-24 16:40:00|47.43|45.23|47.48|45.28|47.75|45.55|47.43|45.23|0
1700844300000|2023-11-24 16:45:00|47.54|45.34|47.48|45.28|47.7|45.5|47.48|45.28|0
1700844600000|2023-11-24 16:50:00|47.54|45.34|47.48|45.28|47.64|45.44|47.48|45.28|0
1700844900000|2023-11-24 16:55:00|47.54|45.34|47.53|45.33|47.75|45.55|47.43|45.23|0
1700845200000|2023-11-24 17:00:00|47.48|45.28|47.48|45.28|47.81|45.61|47.43|45.23|0
1700845500000|2023-11-24 17:05:00|47.43|45.23|47.64|45.44|47.64|45.44|47.32|45.12|0
1700845800000|2023-11-24 17:10:00|47.59|45.39|47.8|45.6|47.86|45.66|47.59|45.39|0
1700846100000|2023-11-24 17:15:00|47.75|45.55|46.82|44.62|47.97|45.77|46.66|44.46|0
1700846400000|2023-11-24 17:20:00|46.87|44.67|46.39|44.19|46.87|44.67|46.33|44.13|0
1700846700000|2023-11-24 17:25:00|46.44|44.24|46.33|44.13|46.71|44.51|46.28|44.08|0
1700847000000|2023-11-24 17:30:00|46.28|44.08|46.65|44.45|46.71|44.51|46.22|44.02|0
1700847300000|2023-11-24 17:35:00|46.71|44.51|46.71|44.51|46.73|44.53|46.54|44.34|0
1700847600000|2023-11-24 17:40:00|46.76|44.56|46.38|44.18|46.81|44.61|46.38|44.18|0
1700847900000|2023-11-24 17:45:00|46.44|44.24|46.03|43.83|46.92|44.72|45.97|43.77|0
1700848200000|2023-11-24 17:50:00|46.08|43.88|46.4|44.2|46.51|44.31|45.92|43.72|0
1700848500000|2023-11-24 17:55:00|46.45|44.25|46.61|44.41|46.83|44.63|46.4|44.2|0
1700848800000|2023-11-24 18:00:00|46.67|44.47|46.61|44.41|47.05|44.85|46.56|44.36|0
1700849100000|2023-11-24 18:05:00|46.67|44.47|46.72|44.52|46.83|44.63|46.67|44.47|0
1700849400000|2023-11-24 18:10:00|46.77|44.57|46.72|44.52|46.83|44.63|46.67|44.47|0
1700849700000|2023-11-24 18:15:00|46.69|44.49|46.49|44.29|46.69|44.49|46.49|44.29|0
1700850300000|2023-11-24 18:25:00|46.48|44.28|46.48|44.28|46.48|44.28|46.48|44.28|0
1700850600000|2023-11-24 18:30:00|46.28|44.08|46.28|44.08|46.28|44.08|46.28|44.08|0
1700850900000|2023-11-24 18:35:00|46.08|43.88|46.28|44.08|46.28|44.08|46.08|43.88|0
1700851500000|2023-11-24 18:45:00|46.72|43.64|46.72|43.64|46.72|43.64|46.72|43.64|0
1700852700000|2023-11-24 19:05:00|46.71|43.63|46.71|43.63|46.71|43.63|46.71|43.63|0
1700855400000|2023-11-24 19:50:00|46.5|43.42|46.5|43.42|46.71|43.63|46.5|43.42|0
1700855700000|2023-11-24 19:55:00|46.71|43.63|46.71|43.63|46.71|43.63|46.6|43.52|0
1700856000000|2023-11-24 20:00:00|46.7|43.62|46.91|43.83|46.91|43.83|46.7|43.62|0
1700856300000|2023-11-24 20:05:00|46.7|43.62|46.7|43.62|46.81|43.73|46.7|43.62|0
1700856600000|2023-11-24 20:10:00|46.5|43.42|46.7|43.62|46.7|43.62|46.5|43.42|0
1700858100000|2023-11-24 20:35:00|46.6|43.52|46.7|43.62|46.7|43.62|46.59|43.51|0
1700858400000|2023-11-24 20:40:00|46.49|43.41|46.49|43.41|46.49|43.41|46.49|43.41|0
1700858700000|2023-11-24 20:45:00|46.59|43.51|46.7|43.62|46.7|43.62|46.49|43.41|0
1700859000000|2023-11-24 20:50:00|46.49|43.41|46.49|43.41|46.49|43.41|46.49|43.41|0
1700859300000|2023-11-24 20:55:00|46.69|43.61|46.49|43.41|46.69|43.61|46.49|43.41|0
1701048900000|2023-11-27 01:35:00|45.41|43.21|45.35|43.15|45.41|43.21|45.35|43.15|0
1701049200000|2023-11-27 01:40:00|45.41|43.21|45.35|43.15|45.41|43.21|45.25|43.05|0
1701049500000|2023-11-27 01:45:00|45.3|43.1|45.46|43.26|45.51|43.31|45.3|43.1|0
1701049800000|2023-11-27 01:50:00|45.51|43.31|45.3|43.1|45.51|43.31|45.3|43.1|0
1701050100000|2023-11-27 01:55:00|45.25|43.05|45.25|43.05|45.3|43.1|45.19|42.99|0
1701050400000|2023-11-27 02:00:00|45.3|43.1|44.93|42.73|45.3|43.1|44.83|42.63|0
1701050700000|2023-11-27 02:05:00|44.88|42.68|44.67|42.47|44.93|42.73|44.67|42.47|0
1701051000000|2023-11-27 02:10:00|44.62|42.42|44.77|42.57|44.88|42.68|44.56|42.36|0
1701051300000|2023-11-27 02:15:00|44.72|42.52|44.67|42.47|44.88|42.68|44.67|42.47|0
1701051600000|2023-11-27 02:20:00|44.61|42.41|44.56|42.36|44.67|42.47|44.51|42.31|0
1701051900000|2023-11-27 02:25:00|44.51|42.31|44.56|42.36|44.61|42.41|44.51|42.31|0
1701052200000|2023-11-27 02:30:00|44.51|42.31|44.46|42.26|44.56|42.36|44.4|42.2|0
1701052500000|2023-11-27 02:35:00|44.51|42.31|44.56|42.36|44.61|42.41|44.46|42.26|0
1701052800000|2023-11-27 02:40:00|44.51|42.31|44.51|42.31|44.56|42.36|44.4|42.2|0
1701053100000|2023-11-27 02:45:00|44.56|42.36|44.45|42.25|44.56|42.36|44.45|42.25|0
1701053400000|2023-11-27 02:50:00|44.5|42.3|44.5|42.3|44.56|42.36|44.45|42.25|0
1701053700000|2023-11-27 02:55:00|44.45|42.25|44.5|42.3|44.5|42.3|44.4|42.2|0
1701054000000|2023-11-27 03:00:00|44.55|42.35|44.45|42.25|44.55|42.35|44.45|42.25|0
1701054300000|2023-11-27 03:05:00|44.4|42.2|44.4|42.2|44.4|42.2|44.35|42.15|0
1701054600000|2023-11-27 03:10:00|44.35|42.15|44.45|42.25|44.5|42.3|44.35|42.15|0
1701054900000|2023-11-27 03:15:00|44.4|42.2|44.4|42.2|44.4|42.2|44.34|42.14|0
1701055200000|2023-11-27 03:20:00|44.34|42.14|44.29|42.09|44.4|42.2|44.24|42.04|0
1701055500000|2023-11-27 03:25:00|44.24|42.04|44.03|41.83|44.24|42.04|43.98|41.78|0
1701055800000|2023-11-27 03:30:00|44.08|41.88|44.29|42.09|44.34|42.14|44.06|41.86|0
1701056100000|2023-11-27 03:35:00|44.24|42.04|44.13|41.93|44.29|42.09|44.13|41.93|0
1701056400000|2023-11-27 03:40:00|44.19|41.99|44.39|42.19|44.44|42.24|44.13|41.93|0
1701056700000|2023-11-27 03:45:00|44.34|42.14|44.34|42.14|44.39|42.19|44.34|42.14|0
1701057000000|2023-11-27 03:50:00|44.29|42.09|44.44|42.24|44.44|42.24|44.29|42.09|0
1701057300000|2023-11-27 03:55:00|44.49|42.29|44.44|42.24|44.49|42.29|44.39|42.19|0
1701057600000|2023-11-27 04:00:00|44.39|42.19|44.44|42.24|44.44|42.24|44.39|42.19|0
1701057900000|2023-11-27 04:05:00|44.39|42.19|44.39|42.19|44.39|42.19|44.39|42.19|0
1701058200000|2023-11-27 04:10:00|44.33|42.13|44.33|42.13|44.39|42.19|44.33|42.13|0
1701058500000|2023-11-27 04:15:00|44.39|42.19|44.44|42.24|44.44|42.24|44.33|42.13|0
1701058800000|2023-11-27 04:20:00|44.49|42.29|44.44|42.24|44.49|42.29|44.38|42.18|0
1701059100000|2023-11-27 04:25:00|44.41|42.21|44.38|42.18|44.41|42.21|44.33|42.13|0
1701059700000|2023-11-27 04:35:00|44.33|42.13|44.33|42.13|44.33|42.13|44.33|42.13|0
1701060000000|2023-11-27 04:40:00|44.38|42.18|44.48|42.28|44.54|42.34|44.38|42.18|0
1701060300000|2023-11-27 04:45:00|44.43|42.23|44.43|42.23|44.48|42.28|44.43|42.23|0
1701060600000|2023-11-27 04:50:00|44.48|42.28|44.43|42.23|44.48|42.28|44.38|42.18|0
1701060900000|2023-11-27 04:55:00|44.48|42.28|44.38|42.18|44.48|42.28|44.38|42.18|0
1701061200000|2023-11-27 05:00:00|44.43|42.23|44.22|42.02|44.43|42.23|44.17|41.97|0
1701061500000|2023-11-27 05:05:00|44.17|41.97|44.12|41.92|44.17|41.97|44.12|41.92|0
1701061800000|2023-11-27 05:10:00|44.07|41.87|44.06|41.86|44.12|41.92|44.01|41.81|0
1701062100000|2023-11-27 05:15:00|44.12|41.92|44.06|41.86|44.12|41.92|43.96|41.76|0
1701062400000|2023-11-27 05:20:00|44.01|41.81|43.96|41.76|44.06|41.86|43.91|41.71|0
1701062700000|2023-11-27 05:25:00|44.01|41.81|43.96|41.76|44.22|42.02|43.96|41.76|0
1701063000000|2023-11-27 05:30:00|44.01|41.81|44.22|42.02|44.27|42.07|44.01|41.81|0
1701063300000|2023-11-27 05:35:00|44.16|41.96|44.21|42.01|44.22|42.02|44.16|41.96|0
1701063600000|2023-11-27 05:40:00|44.27|42.07|44.37|42.17|44.47|42.27|44.21|42.01|0
1701063900000|2023-11-27 05:45:00|44.42|42.22|44.37|42.17|44.42|42.22|44.32|42.12|0
1701064200000|2023-11-27 05:50:00|44.34|42.14|44.11|41.91|44.37|42.17|44.11|41.91|0
1701064500000|2023-11-27 05:55:00|44.16|41.96|43.75|41.55|44.16|41.96|43.75|41.55|0
1701064800000|2023-11-27 06:00:00|43.8|41.6|43.9|41.7|43.95|41.75|43.75|41.55|0
1701065100000|2023-11-27 06:05:00|43.85|41.65|44.16|41.96|44.21|42.01|43.85|41.65|0
1701065400000|2023-11-27 06:10:00|44.21|42.01|44.36|42.16|44.36|42.16|44.21|42.01|0
1701065700000|2023-11-27 06:15:00|44.31|42.11|44.26|42.06|44.36|42.16|44.21|42.01|0
1701066000000|2023-11-27 06:20:00|44.31|42.11|44.41|42.21|44.47|42.27|44.26|42.06|0
1701066300000|2023-11-27 06:25:00|44.36|42.16|44.36|42.16|44.52|42.32|44.36|42.16|0
1701066600000|2023-11-27 06:30:00|44.31|42.11|44.36|42.16|44.41|42.21|44.1|41.9|0
1701066900000|2023-11-27 06:35:00|44.41|42.21|44.26|42.06|44.41|42.21|44.26|42.06|0
1701067200000|2023-11-27 06:40:00|44.2|42|44.25|42.05|44.31|42.11|44.2|42|0
1701067500000|2023-11-27 06:45:00|44.31|42.11|44.46|42.26|44.46|42.26|44.25|42.05|0
1701067800000|2023-11-27 06:50:00|44.43|42.23|44.36|42.16|44.46|42.26|44.3|42.1|0
1701068100000|2023-11-27 06:55:00|44.41|42.21|44.3|42.1|44.51|42.31|44.3|42.1|0
1701068400000|2023-11-27 07:00:00|44.36|42.16|44.61|42.41|44.67|42.47|44.36|42.16|0
1701068700000|2023-11-27 07:05:00|44.67|42.47|44.66|42.46|44.67|42.47|44.56|42.36|0
1701069000000|2023-11-27 07:10:00|44.72|42.52|44.87|42.67|44.87|42.67|44.61|42.41|0
1701069300000|2023-11-27 07:15:00|44.82|42.62|44.87|42.67|44.87|42.67|44.77|42.57|0
1701069600000|2023-11-27 07:20:00|44.82|42.62|45.08|42.88|45.18|42.98|44.82|42.62|0
1701069900000|2023-11-27 07:25:00|45.13|42.93|44.97|42.77|45.13|42.93|44.97|42.77|0
1701070200000|2023-11-27 07:30:00|45.03|42.83|44.97|42.77|45.08|42.88|44.92|42.72|0
1701070500000|2023-11-27 07:35:00|45.03|42.83|44.77|42.57|45.08|42.88|44.67|42.47|0
1701070800000|2023-11-27 07:40:00|44.72|42.52|44.62|42.42|44.77|42.57|44.56|42.36|0
1701071100000|2023-11-27 07:45:00|44.67|42.47|44.72|42.52|44.72|42.52|44.67|42.47|0
1701071400000|2023-11-27 07:50:00|44.77|42.57|44.88|42.68|44.93|42.73|44.72|42.52|0
1701071700000|2023-11-27 07:55:00|44.9|42.7|44.87|42.67|44.98|42.78|44.77|42.57|0
1701072000000|2023-11-27 08:00:00|44.93|42.73|44.87|42.67|44.98|42.78|44.67|42.47|0
1701072300000|2023-11-27 08:05:00|44.82|42.62|44.87|42.67|44.98|42.78|44.72|42.52|0
1701072600000|2023-11-27 08:10:00|44.93|42.73|44.74|42.54|44.98|42.78|44.72|42.52|0
1701072900000|2023-11-27 08:15:00|44.77|42.57|45.24|43.04|45.24|43.04|44.77|42.57|0
1701073200000|2023-11-27 08:20:00|45.19|42.99|45.34|43.14|45.4|43.2|45.19|42.99|0
1701073500000|2023-11-27 08:25:00|45.4|43.2|45.29|43.09|45.55|43.35|45.29|43.09|0
1701073800000|2023-11-27 08:30:00|45.34|43.14|45.5|43.3|45.55|43.35|45.21|43.01|0
1701074100000|2023-11-27 08:35:00|45.55|43.35|45.5|43.3|45.6|43.4|45.45|43.25|0
1701074400000|2023-11-27 08:40:00|45.55|43.35|45.23|43.03|45.6|43.4|45.23|43.03|0
1701074700000|2023-11-27 08:45:00|45.18|42.98|45.23|43.03|45.34|43.14|45.18|42.98|0
1701075000000|2023-11-27 08:50:00|45.18|42.98|45.23|43.03|45.34|43.14|45.13|42.93|0
1701075300000|2023-11-27 08:55:00|45.18|42.98|45.18|42.98|45.23|43.03|45.07|42.87|0
1701075600000|2023-11-27 09:00:00|45.13|42.93|44.71|42.51|45.18|42.98|44.65|42.45|0
1701075900000|2023-11-27 09:05:00|44.76|42.56|44.7|42.5|44.76|42.56|44.55|42.35|0
1701076200000|2023-11-27 09:10:00|44.76|42.56|45.02|42.82|45.07|42.87|44.7|42.5|0
1701076500000|2023-11-27 09:15:00|44.97|42.77|44.6|42.4|45.07|42.87|44.6|42.4|0
1701076800000|2023-11-27 09:20:00|44.65|42.45|44.65|42.45|44.76|42.56|44.55|42.35|0
1701077100000|2023-11-27 09:25:00|44.7|42.5|44.7|42.5|44.81|42.61|44.6|42.4|0
1701077400000|2023-11-27 09:30:00|44.75|42.55|44.6|42.4|44.75|42.55|44.54|42.34|0
1701077700000|2023-11-27 09:35:00|44.54|42.34|44.39|42.19|44.6|42.4|44.34|42.14|0
1701078000000|2023-11-27 09:40:00|44.44|42.24|44.28|42.08|44.44|42.24|44.28|42.08|0
1701078300000|2023-11-27 09:45:00|44.23|42.03|44.33|42.13|44.44|42.24|44.18|41.98|0
1701078600000|2023-11-27 09:50:00|44.28|42.08|44.18|41.98|44.33|42.13|44.18|41.98|0
1701078900000|2023-11-27 09:55:00|44.13|41.93|43.9|41.7|44.18|41.98|43.45|41.25|0
1701079200000|2023-11-27 10:00:00|43.95|41.75|44.11|41.91|44.16|41.96|43.95|41.75|0
1701079500000|2023-11-27 10:05:00|44.06|41.86|44.31|42.11|44.37|42.17|44.06|41.86|0
1701079800000|2023-11-27 10:10:00|44.36|42.16|44.94|42.74|44.94|42.74|44.31|42.11|0
1701080100000|2023-11-27 10:15:00|44.89|42.69|45.04|42.84|45.09|42.89|44.78|42.58|0
1701080400000|2023-11-27 10:20:00|45.09|42.89|45.2|43|45.25|43.05|45.04|42.84|0
1701080700000|2023-11-27 10:25:00|45.25|43.05|45.25|43.05|45.36|43.16|45.2|43|0
1701081000000|2023-11-27 10:30:00|45.3|43.1|45.09|42.89|45.3|43.1|45.04|42.84|0
1701081300000|2023-11-27 10:35:00|45.14|42.94|45.14|42.94|45.14|42.94|44.93|42.73|0
1701081600000|2023-11-27 10:40:00|45.2|43|45.25|43.05|45.41|43.21|45.14|42.94|0
1701081900000|2023-11-27 10:45:00|45.3|43.1|45.46|43.26|45.56|43.36|45.19|42.99|0
1701082200000|2023-11-27 10:50:00|45.51|43.31|45.72|43.52|45.72|43.52|45.46|43.26|0
1701082500000|2023-11-27 10:55:00|45.83|43.63|45.88|43.68|45.88|43.68|45.77|43.57|0
1701082800000|2023-11-27 11:00:00|45.83|43.63|45.77|43.57|45.93|43.73|45.72|43.52|0
1701083100000|2023-11-27 11:05:00|45.83|43.63|45.88|43.68|45.93|43.73|45.67|43.47|0
1701083400000|2023-11-27 11:10:00|45.83|43.63|45.77|43.57|45.93|43.73|45.77|43.57|0
1701083700000|2023-11-27 11:15:00|45.72|43.52|45.51|43.31|45.72|43.52|45.45|43.25|0
1701084000000|2023-11-27 11:20:00|45.56|43.36|45.45|43.25|45.56|43.36|45.4|43.2|0
1701084300000|2023-11-27 11:25:00|45.4|43.2|45.34|43.14|45.45|43.25|45.29|43.09|0
1701084600000|2023-11-27 11:30:00|45.37|43.17|45.56|43.36|45.56|43.36|45.37|43.17|0
1701084900000|2023-11-27 11:35:00|45.5|43.3|45.29|43.09|45.56|43.36|45.29|43.09|0
1701085200000|2023-11-27 11:40:00|45.24|43.04|45.18|42.98|45.45|43.25|45.18|42.98|0
1701085500000|2023-11-27 11:45:00|45.13|42.93|45.18|42.98|45.34|43.14|45.13|42.93|0
1701085800000|2023-11-27 11:50:00|45.13|42.93|44.87|42.67|45.13|42.93|44.87|42.67|0
1701086100000|2023-11-27 11:55:00|44.92|42.72|45.18|42.98|45.18|42.98|44.76|42.56|0
1701086400000|2023-11-27 12:00:00|45.13|42.93|45.44|43.24|45.44|43.24|45.13|42.93|0
1701086700000|2023-11-27 12:05:00|45.39|43.19|45.6|43.4|45.66|43.46|45.34|43.14|0
1701087000000|2023-11-27 12:10:00|45.65|43.45|45.6|43.4|45.81|43.61|45.55|43.35|0
1701087300000|2023-11-27 12:15:00|45.55|43.35|45.6|43.4|45.6|43.4|45.44|43.24|0
1701087600000|2023-11-27 12:20:00|45.65|43.45|45.49|43.29|45.76|43.56|45.44|43.24|0
1701087900000|2023-11-27 12:25:00|45.44|43.24|45.12|42.92|45.44|43.24|45.02|42.82|0
1701088200000|2023-11-27 12:30:00|45.18|42.98|45.23|43.03|45.49|43.29|45.18|42.98|0
1701088500000|2023-11-27 12:35:00|45.28|43.08|45.12|42.92|45.33|43.13|45.07|42.87|0
1701088800000|2023-11-27 12:40:00|45.17|42.97|45.07|42.87|45.17|42.97|44.91|42.71|0
1701089100000|2023-11-27 12:45:00|45.12|42.92|45.17|42.97|45.17|42.97|44.96|42.76|0
1701089400000|2023-11-27 12:50:00|45.12|42.92|45.22|43.02|45.28|43.08|45.12|42.92|0
1701089700000|2023-11-27 12:55:00|45.17|42.97|45.17|42.97|45.22|43.02|45.06|42.86|0
1701090000000|2023-11-27 13:00:00|45.22|43.02|45.38|43.18|45.38|43.18|45.06|42.86|0
1701090300000|2023-11-27 13:05:00|45.43|43.23|45.7|43.5|45.8|43.6|45.38|43.18|0
1701090600000|2023-11-27 13:10:00|45.75|43.55|45.7|43.5|45.86|43.66|45.64|43.44|0
1701090900000|2023-11-27 13:15:00|45.75|43.55|45.59|43.39|45.75|43.55|45.43|43.23|0
1701091200000|2023-11-27 13:20:00|45.64|43.44|45.69|43.49|45.75|43.55|45.54|43.34|0
1701091500000|2023-11-27 13:25:00|45.75|43.55|45.8|43.6|45.85|43.65|45.59|43.39|0
1701091800000|2023-11-27 13:30:00|45.85|43.65|45.64|43.44|45.85|43.65|45.53|43.33|0
1701092100000|2023-11-27 13:35:00|45.59|43.39|45.32|43.12|45.64|43.44|45.22|43.02|0
1701092400000|2023-11-27 13:40:00|45.27|43.07|45.29|43.09|45.43|43.23|45.27|43.07|0
1701092700000|2023-11-27 13:45:00|45.27|43.07|45.27|43.07|45.37|43.17|45.11|42.91|0
1701093000000|2023-11-27 13:50:00|45.21|43.01|45.37|43.17|45.48|43.28|45.05|42.85|0
1701093300000|2023-11-27 13:55:00|45.26|43.06|45.11|42.91|45.32|43.12|44.9|42.7|0
1701093600000|2023-11-27 14:00:00|45.16|42.96|44.79|42.59|45.42|43.22|44.74|42.54|0
1701093900000|2023-11-27 14:05:00|44.74|42.54|44.42|42.22|44.84|42.64|44.37|42.17|0
1701094200000|2023-11-27 14:10:00|44.48|42.28|44.32|42.12|44.48|42.28|44.27|42.07|0
1701094500000|2023-11-27 14:15:00|44.37|42.17|44.42|42.22|44.48|42.28|44.32|42.12|0
1701094800000|2023-11-27 14:20:00|44.47|42.27|44.79|42.59|44.84|42.64|44.37|42.17|0
1701095100000|2023-11-27 14:25:00|44.73|42.53|45.05|42.85|45.1|42.9|44.73|42.53|0
1701095400000|2023-11-27 14:30:00|45.1|42.9|44.58|42.38|46.38|44.18|44.55|42.35|0
1701095700000|2023-11-27 14:35:00|44.63|42.43|44.68|42.48|44.73|42.53|44.01|41.81|0
1701096000000|2023-11-27 14:40:00|44.63|42.43|44.57|42.37|44.78|42.58|44.26|42.06|0
1701096300000|2023-11-27 14:45:00|44.63|42.43|44.47|42.27|44.73|42.53|44.26|42.06|0
1701096600000|2023-11-27 14:50:00|44.37|42.17|44.68|42.48|44.68|42.48|44|41.8|0
1701096900000|2023-11-27 14:55:00|44.73|42.53|44.83|42.63|44.83|42.63|44.36|42.16|0
1701097200000|2023-11-27 15:00:00|44.94|42.74|45.3|43.1|45.41|43.21|44.83|42.63|0
1701097500000|2023-11-27 15:05:00|45.36|43.16|46.05|43.85|46.05|43.85|45.2|43|0
1701097800000|2023-11-27 15:10:00|46.21|44.01|45.78|43.58|46.37|44.17|45.36|43.16|0
1701098100000|2023-11-27 15:15:00|45.73|43.53|44.9|42.7|45.99|43.79|44.85|42.65|0
1701098400000|2023-11-27 15:20:00|44.95|42.75|44.17|41.97|45.21|43.01|44.12|41.92|0
1701098700000|2023-11-27 15:25:00|44.27|42.07|44.84|42.64|45.27|43.07|44.27|42.07|0
1701099000000|2023-11-27 15:30:00|44.95|42.75|45.42|43.22|45.42|43.22|44.95|42.75|0
1701099300000|2023-11-27 15:35:00|45.37|43.17|45.32|43.12|45.85|43.65|45.05|42.85|0
1701099600000|2023-11-27 15:40:00|45.26|43.06|45.47|43.27|45.69|43.49|45.26|43.06|0
1701099900000|2023-11-27 15:45:00|45.32|43.12|45.42|43.22|45.63|43.43|45.16|42.96|0
1701100200000|2023-11-27 15:50:00|45.37|43.17|45.31|43.11|45.47|43.27|45.16|42.96|0
1701100500000|2023-11-27 15:55:00|45.26|43.06|45.21|43.01|45.63|43.43|45.21|43.01|0
1701100800000|2023-11-27 16:00:00|45.26|43.06|44.68|42.48|45.26|43.06|44.63|42.43|0
1701101100000|2023-11-27 16:05:00|44.73|42.53|44.47|42.27|44.84|42.64|44.11|41.91|0
1701101400000|2023-11-27 16:10:00|44.52|42.32|44.26|42.06|44.63|42.43|43.95|41.75|0
1701101700000|2023-11-27 16:15:00|44.21|42.01|44.47|42.27|44.47|42.27|44.05|41.85|0
1701102000000|2023-11-27 16:20:00|44.42|42.22|44.36|42.16|44.84|42.64|44.31|42.11|0
1701102300000|2023-11-27 16:25:00|44.42|42.22|45.1|42.9|45.1|42.9|44.26|42.06|0
1701102600000|2023-11-27 16:30:00|45.05|42.85|44.78|42.58|45.15|42.95|44.52|42.32|0
1701102900000|2023-11-27 16:35:00|44.83|42.63|44.99|42.79|45.2|43|44.73|42.53|0
1701103200000|2023-11-27 16:40:00|45.04|42.84|44.99|42.79|45.25|43.05|44.62|42.42|0
1701103500000|2023-11-27 16:45:00|44.94|42.74|45.15|42.95|45.25|43.05|44.88|42.68|0
1701103800000|2023-11-27 16:50:00|45.09|42.89|45.46|43.26|45.52|43.32|45.09|42.89|0
1701104100000|2023-11-27 16:55:00|45.41|43.21|45.46|43.26|46.16|43.96|45.41|43.21|0
1701104400000|2023-11-27 17:00:00|45.52|43.32|45.41|43.21|45.52|43.32|45.2|43|0
1701104700000|2023-11-27 17:05:00|45.51|43.31|45.73|43.53|45.89|43.69|45.41|43.21|0
1701105000000|2023-11-27 17:10:00|45.67|43.47|45.73|43.53|45.83|43.63|45.57|43.37|0
1701105300000|2023-11-27 17:15:00|45.67|43.47|45.62|43.42|45.78|43.58|45.3|43.1|0
1701105600000|2023-11-27 17:20:00|45.57|43.37|45.19|42.99|45.57|43.37|45.09|42.89|0
1701105900000|2023-11-27 17:25:00|45.14|42.94|45.3|43.1|45.4|43.2|44.93|42.73|0
1701106200000|2023-11-27 17:30:00|45.25|43.05|45.4|43.2|45.51|43.31|45.19|42.99|0
1701106500000|2023-11-27 17:35:00|45.46|43.26|45.61|43.41|45.62|43.42|45.19|42.99|0
1701106800000|2023-11-27 17:40:00|45.66|43.46|46.09|43.89|46.14|43.94|45.66|43.46|0
1701107100000|2023-11-27 17:45:00|46.14|43.94|46.04|43.84|46.2|44|45.98|43.78|0
1701107400000|2023-11-27 17:50:00|45.98|43.78|46.14|43.94|46.14|43.94|45.88|43.68|0
1701107700000|2023-11-27 17:55:00|46.09|43.89|46.09|43.89|46.2|44|46.03|43.83|0
1701108000000|2023-11-27 18:00:00|46.03|43.83|46.41|44.21|46.46|44.26|45.66|43.46|0
1701108300000|2023-11-27 18:05:00|46.36|44.16|46.19|43.99|46.52|44.32|46.19|43.99|0
1701108600000|2023-11-27 18:10:00|46.25|44.05|46.68|44.48|46.73|44.53|46.25|44.05|0
1701108900000|2023-11-27 18:15:00|46.73|44.53|46.3|44.1|46.73|44.53|46.3|44.1|0
1701109200000|2023-11-27 18:20:00|46.24|44.04|46.08|43.88|46.3|44.1|46.03|43.83|0
1701109500000|2023-11-27 18:25:00|46.14|43.94|46.19|43.99|46.19|43.99|45.82|43.62|0
1701109800000|2023-11-27 18:30:00|46.14|43.94|46.35|44.15|46.4|44.2|46.08|43.88|0
1701110100000|2023-11-27 18:35:00|46.3|44.1|45.92|43.72|46.46|44.26|45.87|43.67|0
1701110400000|2023-11-27 18:40:00|45.97|43.77|45.87|43.67|46.08|43.88|45.76|43.56|0
1701110700000|2023-11-27 18:45:00|45.81|43.61|45.92|43.72|46.19|43.99|45.81|43.61|0
1701111000000|2023-11-27 18:50:00|45.81|43.61|45.81|43.61|46.08|43.88|45.81|43.61|0
1701111300000|2023-11-27 18:55:00|45.86|43.66|45.97|43.77|46.02|43.82|45.6|43.4|0
1701111600000|2023-11-27 19:00:00|46.02|43.82|46.08|43.88|46.29|44.09|45.92|43.72|0
1701111900000|2023-11-27 19:05:00|46.02|43.82|45.97|43.77|46.13|43.93|45.86|43.66|0
1701112200000|2023-11-27 19:10:00|45.94|43.74|45.97|43.77|46.02|43.82|45.86|43.66|0
1701112500000|2023-11-27 19:15:00|45.91|43.71|45.59|43.39|45.97|43.77|45.59|43.39|0
1701112800000|2023-11-27 19:20:00|45.54|43.34|45.65|43.45|45.75|43.55|45.51|43.31|0
1701113100000|2023-11-27 19:25:00|45.59|43.39|45.64|43.44|45.7|43.5|45.43|43.23|0
1701113400000|2023-11-27 19:30:00|45.59|43.39|45.38|43.18|45.7|43.5|45.33|43.13|0
1701113700000|2023-11-27 19:35:00|45.33|43.13|45.27|43.07|45.7|43.5|45.27|43.07|0
1701114000000|2023-11-27 19:40:00|45.22|43.02|44.48|42.28|45.22|43.02|43.86|41.66|0
1701114300000|2023-11-27 19:45:00|44.43|42.23|43.22|41.02|44.69|42.49|43.12|40.92|0
1701114600000|2023-11-27 19:50:00|43.27|41.07|43.32|41.12|43.38|41.18|43.17|40.97|0
1701114900000|2023-11-27 19:55:00|43.27|41.07|43.89|41.69|43.89|41.69|43.22|41.02|0
1701115200000|2023-11-27 20:00:00|43.94|41.74|43.89|41.69|44.05|41.85|43.79|41.59|0
1701115500000|2023-11-27 20:05:00|43.94|41.74|43.89|41.69|44.05|41.85|43.73|41.53|0
1701115800000|2023-11-27 20:10:00|43.84|41.64|43.68|41.48|43.94|41.74|43.68|41.48|0
1701116100000|2023-11-27 20:15:00|43.63|41.43|44.15|41.95|44.15|41.95|43.58|41.38|0
1701116400000|2023-11-27 20:20:00|44.2|42|44.51|42.31|44.51|42.31|44.15|41.95|0
1701116700000|2023-11-27 20:25:00|44.57|42.37|44.51|42.31|44.62|42.42|44.3|42.1|0
1701117000000|2023-11-27 20:30:00|44.56|42.36|44.67|42.47|44.72|42.52|44.41|42.21|0
1701117300000|2023-11-27 20:35:00|44.62|42.42|45.04|42.84|45.3|43.1|44.62|42.42|0
1701117600000|2023-11-27 20:40:00|45.09|42.89|44.82|42.62|45.14|42.94|44.77|42.57|0
1701117900000|2023-11-27 20:45:00|44.77|42.57|44.25|42.05|44.88|42.68|44.25|42.05|0
1701118200000|2023-11-27 20:50:00|44.19|41.99|43.88|41.68|44.56|42.36|43.88|41.68|0
1701118500000|2023-11-27 20:55:00|43.73|41.53|43.67|41.47|44.04|41.84|43.36|41.16|0
1701118800000|2023-11-27 21:00:00|43.52|41.32|43.36|41.16|43.67|41.47|43.31|41.11|0
1701119100000|2023-11-27 21:05:00|43.52|41.32|43.62|41.42|43.78|41.58|43.52|41.32|0
1701119400000|2023-11-27 21:10:00|43.57|41.37|43.62|41.42|43.67|41.47|43.57|41.37|0
1701119700000|2023-11-27 21:15:00|43.67|41.47|43.87|41.47|43.87|41.47|43.62|41.22|0
1701120000000|2023-11-27 21:20:00|43.93|41.53|43.98|41.58|44.03|41.63|43.93|41.53|0
1701120300000|2023-11-27 21:25:00|43.92|41.52|43.92|41.52|43.98|41.58|43.92|41.52|0
1701120900000|2023-11-27 21:35:00|43.97|41.57|43.92|41.52|43.97|41.57|43.92|41.52|0
1701121200000|2023-11-27 21:40:00|43.97|41.57|44.02|41.62|44.02|41.62|43.92|41.52|0
1701121500000|2023-11-27 21:45:00|44|41.6|44.02|41.62|44.02|41.62|43.97|41.57|0
1701121800000|2023-11-27 21:50:00|43.97|41.57|43.97|41.57|43.97|41.57|43.97|41.57|0
1701122100000|2023-11-27 21:55:00|44.02|41.62|44.05|41.65|44.07|41.67|44.02|41.62|0
1701122400000|2023-11-27 22:00:00|44.02|41.62|44.02|41.62|44.02|41.62|43.99|41.59|0
1701122700000|2023-11-27 22:05:00|44.01|41.61|44.02|41.62|44.02|41.62|44.01|41.61|0
1701123000000|2023-11-27 22:10:00|44.01|41.61|44.04|41.64|44.04|41.64|44.01|41.61|0
1701123300000|2023-11-27 22:15:00|44.01|41.61|44.01|41.61|44.04|41.64|44.01|41.61|0
1701123600000|2023-11-27 22:20:00|44|41.6|44.01|41.61|44.01|41.61|44|41.6|0
1701124500000|2023-11-27 22:35:00|44|41.6|44.11|41.71|44.11|41.71|44|41.6|0
1701124800000|2023-11-27 22:40:00|44.1|41.7|44.08|41.68|44.11|41.71|44.06|41.66|0
1701125100000|2023-11-27 22:45:00|44.07|41.67|44.05|41.65|44.07|41.67|44.05|41.65|0
1701125400000|2023-11-27 22:50:00|44.04|41.64|44.05|41.65|44.05|41.65|44.04|41.64|0
1701125700000|2023-11-27 22:55:00|44.02|41.62|44.04|41.64|44.04|41.64|44.02|41.62|0
1701126000000|2023-11-27 23:00:00|44.09|41.69|44.27|41.87|44.27|41.87|44.01|41.61|0
1701126300000|2023-11-27 23:05:00|44.29|41.89|44.32|41.92|44.37|41.97|44.22|41.82|0
1701126600000|2023-11-27 23:10:00|44.27|41.87|44.37|41.97|44.37|41.97|44.27|41.87|0
1701126900000|2023-11-27 23:15:00|44.32|41.92|44.37|41.97|44.37|41.97|44.32|41.92|0
1701127200000|2023-11-27 23:20:00|44.32|41.92|44.37|41.97|44.37|41.97|44.32|41.92|0
1701127500000|2023-11-27 23:25:00|44.32|41.92|44.37|41.97|44.37|41.97|44.32|41.92|0
1701127800000|2023-11-27 23:30:00|44.32|41.92|44.21|41.81|44.37|41.97|44.21|41.81|0
1701128100000|2023-11-27 23:35:00|44.26|41.86|44.37|41.97|44.37|41.97|44.26|41.86|0
1701128400000|2023-11-27 23:40:00|44.32|41.92|44.37|41.97|44.37|41.97|44.26|41.86|0
1701128700000|2023-11-27 23:45:00|44.31|41.91|44.42|42.02|44.42|42.02|44.31|41.91|0
1701129000000|2023-11-27 23:50:00|44.37|41.97|44.37|41.97|44.42|42.02|44.37|41.97|0
1701129300000|2023-11-27 23:55:00|44.36|41.96|44.47|42.07|44.47|42.07|44.36|41.96|0
1701129600000|2023-11-28 00:00:00|44.42|42.02|44.26|41.86|44.42|42.02|44.16|41.76|0
1701129900000|2023-11-28 00:05:00|44.21|41.81|44.21|41.81|44.26|41.86|44.15|41.75|0
1701130200000|2023-11-28 00:10:00|44.15|41.75|44.2|41.8|44.21|41.81|44.1|41.7|0
1701130500000|2023-11-28 00:15:00|44.15|41.75|44|41.6|44.15|41.75|43.89|41.49|0
1701130800000|2023-11-28 00:20:00|44.02|41.62|43.74|41.34|44.02|41.62|43.63|41.23|0
1701131100000|2023-11-28 00:25:00|43.68|41.28|43.68|41.28|43.68|41.28|43.58|41.18|0
1701131400000|2023-11-28 00:30:00|43.63|41.23|43.94|41.54|43.99|41.59|43.63|41.23|0
1701131700000|2023-11-28 00:35:00|43.89|41.49|43.94|41.54|43.99|41.59|43.84|41.44|0
1701132000000|2023-11-28 00:40:00|43.89|41.49|43.94|41.54|44.04|41.64|43.89|41.49|0
1701132300000|2023-11-28 00:45:00|43.99|41.59|43.99|41.59|43.99|41.59|43.89|41.49|0
1701132600000|2023-11-28 00:50:00|44.04|41.64|44.09|41.69|44.15|41.75|44.04|41.64|0
1701132900000|2023-11-28 00:55:00|44.04|41.64|44.04|41.64|44.04|41.64|43.99|41.59|0
1701133200000|2023-11-28 01:00:00|43.99|41.59|43.88|41.48|43.99|41.59|43.88|41.48|0
1701133500000|2023-11-28 01:05:00|43.94|41.54|44.19|41.79|44.25|41.85|43.88|41.48|0
1701133800000|2023-11-28 01:10:00|44.14|41.74|44.25|41.85|44.25|41.85|44.09|41.69|0
1701134100000|2023-11-28 01:15:00|44.19|41.79|44.14|41.74|44.25|41.85|44.04|41.64|0
1701134400000|2023-11-28 01:20:00|44.09|41.69|44.89|42.49|44.94|42.54|43.98|41.58|0
1701134700000|2023-11-28 01:25:00|44.94|42.54|44.89|42.49|44.99|42.59|44.83|42.43|0
1701135000000|2023-11-28 01:30:00|44.79|42.59|44.58|42.38|44.79|42.59|44.52|42.32|0
1701135300000|2023-11-28 01:35:00|44.52|42.32|44.57|42.37|44.68|42.48|44.52|42.32|0
1701135600000|2023-11-28 01:40:00|44.63|42.43|44.89|42.69|44.99|42.79|44.63|42.43|0
1701135900000|2023-11-28 01:45:00|44.94|42.74|45.1|42.9|45.2|43|44.89|42.69|0
1701136200000|2023-11-28 01:50:00|45.04|42.84|44.99|42.79|45.1|42.9|44.94|42.74|0
1701136500000|2023-11-28 01:55:00|45.04|42.84|45.04|42.84|45.15|42.95|44.99|42.79|0
1701136800000|2023-11-28 02:00:00|45.1|42.9|45.15|42.95|45.15|42.95|45.07|42.87|0
1701137100000|2023-11-28 02:05:00|45.09|42.89|45.2|43|45.25|43.05|45.09|42.89|0
1701137400000|2023-11-28 02:10:00|45.17|42.97|45.15|42.95|45.2|43|45.09|42.89|0
1701137700000|2023-11-28 02:15:00|45.2|43|45.25|43.05|45.3|43.1|45.14|42.94|0
1701138000000|2023-11-28 02:20:00|45.3|43.1|45.41|43.21|45.46|43.26|45.3|43.1|0
1701138300000|2023-11-28 02:25:00|45.35|43.15|45.35|43.15|45.41|43.21|45.35|43.15|0
1701138600000|2023-11-28 02:30:00|45.41|43.21|45.46|43.26|45.46|43.26|45.3|43.1|0
1701138900000|2023-11-28 02:35:00|45.41|43.21|45.46|43.26|45.51|43.31|45.35|43.15|0
1701139200000|2023-11-28 02:40:00|45.4|43.2|45.35|43.15|45.46|43.26|45.3|43.1|0
1701139500000|2023-11-28 02:45:00|45.38|43.18|45.3|43.1|45.38|43.18|45.3|43.1|0
1701139800000|2023-11-28 02:50:00|45.35|43.15|45.3|43.1|45.35|43.15|45.3|43.1|0
1701140100000|2023-11-28 02:55:00|45.35|43.15|45.24|43.04|45.35|43.15|45.24|43.04|0
1701140400000|2023-11-28 03:00:00|45.3|43.1|45.14|42.94|45.3|43.1|45.14|42.94|0
1701140700000|2023-11-28 03:05:00|45.19|42.99|45.14|42.94|45.19|42.99|45.08|42.88|0
1701141000000|2023-11-28 03:10:00|45.13|42.93|45.13|42.93|45.19|42.99|45.13|42.93|0
1701141300000|2023-11-28 03:15:00|45.08|42.88|44.71|42.51|45.08|42.88|44.71|42.51|0
1701141600000|2023-11-28 03:20:00|44.77|42.57|44.97|42.77|45.03|42.83|44.77|42.57|0
1701141900000|2023-11-28 03:25:00|45.03|42.83|45.18|42.98|45.18|42.98|45|42.8|0
1701142200000|2023-11-28 03:30:00|45.13|42.93|44.92|42.72|45.13|42.93|44.92|42.72|0
1701142500000|2023-11-28 03:35:00|44.97|42.77|44.87|42.67|44.97|42.77|44.87|42.67|0
1701142800000|2023-11-28 03:40:00|44.92|42.72|44.81|42.61|44.92|42.72|44.81|42.61|0
1701143100000|2023-11-28 03:45:00|44.76|42.56|44.71|42.51|44.81|42.61|44.71|42.51|0
1701143400000|2023-11-28 03:50:00|44.76|42.56|44.81|42.61|44.86|42.66|44.71|42.51|0
1701143700000|2023-11-28 03:55:00|44.76|42.56|44.71|42.51|44.76|42.56|44.71|42.51|0
1701144000000|2023-11-28 04:00:00|44.76|42.56|44.7|42.5|44.76|42.56|44.7|42.5|0
1701144300000|2023-11-28 04:05:00|44.65|42.45|44.65|42.45|44.65|42.45|44.6|42.4|0
1701144600000|2023-11-28 04:10:00|44.68|42.48|44.7|42.5|44.76|42.56|44.65|42.45|0
1701144900000|2023-11-28 04:15:00|44.65|42.45|44.7|42.5|44.7|42.5|44.65|42.45|0
1701145200000|2023-11-28 04:20:00|44.75|42.55|44.7|42.5|44.81|42.61|44.65|42.45|0
1701145500000|2023-11-28 04:25:00|44.65|42.45|44.6|42.4|44.7|42.5|44.6|42.4|0
1701145800000|2023-11-28 04:30:00|44.65|42.45|44.59|42.39|44.7|42.5|44.59|42.39|0
1701146100000|2023-11-28 04:35:00|44.65|42.45|44.59|42.39|44.65|42.45|44.54|42.34|0
1701146400000|2023-11-28 04:40:00|44.65|42.45|44.64|42.44|44.65|42.45|44.59|42.39|0
1701146700000|2023-11-28 04:45:00|44.59|42.39|44.64|42.44|44.7|42.5|44.59|42.39|0
1701147000000|2023-11-28 04:50:00|44.59|42.39|44.59|42.39|44.59|42.39|44.59|42.39|0
1701147300000|2023-11-28 04:55:00|44.64|42.44|44.69|42.49|44.75|42.55|44.64|42.44|0
1701147600000|2023-11-28 05:00:00|44.75|42.55|44.69|42.49|44.75|42.55|44.64|42.44|0
1701147900000|2023-11-28 05:05:00|44.64|42.44|44.64|42.44|44.64|42.44|44.64|42.44|0
1701148200000|2023-11-28 05:10:00|44.69|42.49|44.64|42.44|44.69|42.49|44.64|42.44|0
1701148500000|2023-11-28 05:15:00|44.69|42.49|44.59|42.39|44.69|42.49|44.59|42.39|0
1701148800000|2023-11-28 05:20:00|44.53|42.33|44.64|42.44|44.64|42.44|44.53|42.33|0
1701149100000|2023-11-28 05:25:00|44.69|42.49|44.74|42.54|44.79|42.59|44.69|42.49|0
1701149400000|2023-11-28 05:30:00|44.79|42.59|45|42.8|45|42.8|44.74|42.54|0
1701149700000|2023-11-28 05:35:00|45.06|42.86|45.05|42.85|45.06|42.86|45|42.8|0
1701150000000|2023-11-28 05:40:00|45|42.8|44.79|42.59|45.05|42.85|44.79|42.59|0
1701150300000|2023-11-28 05:45:00|44.84|42.64|44.95|42.75|44.95|42.75|44.84|42.64|0
1701150600000|2023-11-28 05:50:00|44.89|42.69|44.74|42.54|44.89|42.69|44.74|42.54|0
1701150900000|2023-11-28 05:55:00|44.79|42.59|44.95|42.75|44.95|42.75|44.74|42.54|0
1701151200000|2023-11-28 06:00:00|44.89|42.69|45.16|42.96|45.16|42.96|44.87|42.67|0
1701151500000|2023-11-28 06:05:00|45.1|42.9|45.1|42.9|45.1|42.9|45.05|42.85|0
1701151800000|2023-11-28 06:10:00|45.05|42.85|45|42.8|45.05|42.85|44.94|42.74|0
1701152100000|2023-11-28 06:15:00|45.05|42.85|45.21|43.01|45.26|43.06|45.05|42.85|0
1701152400000|2023-11-28 06:20:00|45.23|43.03|45.26|43.06|45.26|43.06|45.15|42.95|0
1701152700000|2023-11-28 06:25:00|45.2|43|45.2|43|45.26|43.06|45.2|43|0
1701153000000|2023-11-28 06:30:00|45.26|43.06|45.26|43.06|45.31|43.11|45.2|43|0
1701153300000|2023-11-28 06:35:00|45.31|43.11|45.31|43.11|45.36|43.16|45.31|43.11|0
1701153600000|2023-11-28 06:40:00|45.25|43.05|45.1|42.9|45.25|43.05|45.1|42.9|0
1701153900000|2023-11-28 06:45:00|45.09|42.89|45.65|43.45|45.65|43.45|45.09|42.89|0
1701154200000|2023-11-28 06:50:00|45.6|43.4|45.6|43.4|45.68|43.48|45.6|43.4|0
1701154500000|2023-11-28 06:55:00|45.55|43.35|45.76|43.56|45.76|43.56|45.49|43.29|0
1701154800000|2023-11-28 07:00:00|45.71|43.51|45.44|43.24|45.76|43.56|45.39|43.19|0
1701155100000|2023-11-28 07:05:00|45.39|43.19|45.23|43.03|45.39|43.19|45.23|43.03|0
1701155400000|2023-11-28 07:10:00|45.2|43|44.81|42.61|45.23|43.03|44.75|42.55|0
1701155700000|2023-11-28 07:15:00|44.75|42.55|44.6|42.4|44.91|42.71|44.49|42.29|0
1701156000000|2023-11-28 07:20:00|44.65|42.45|44.03|41.83|44.65|42.45|44.03|41.83|0
1701156300000|2023-11-28 07:25:00|43.97|41.77|44.08|41.88|44.23|42.03|43.77|41.57|0
1701156600000|2023-11-28 07:30:00|44.03|41.83|44.08|41.88|44.23|42.03|44.03|41.83|0
1701156900000|2023-11-28 07:35:00|44.02|41.82|44.02|41.82|44.15|41.95|43.97|41.77|0
1701157200000|2023-11-28 07:40:00|43.97|41.77|43.71|41.51|44.02|41.82|43.56|41.36|0
1701157500000|2023-11-28 07:45:00|43.66|41.46|43.82|41.62|43.92|41.72|43.66|41.46|0
1701157800000|2023-11-28 07:50:00|43.87|41.67|43.87|41.67|43.87|41.67|43.71|41.51|0
1701158100000|2023-11-28 07:55:00|43.82|41.62|43.97|41.77|43.99|41.79|43.82|41.62|0
1701158400000|2023-11-28 08:00:00|44.02|41.82|43.92|41.72|44.07|41.87|43.81|41.61|0
1701158700000|2023-11-28 08:05:00|43.86|41.66|43.71|41.51|44.07|41.87|43.66|41.46|0
1701159000000|2023-11-28 08:10:00|43.76|41.56|44.07|41.87|44.17|41.97|43.71|41.51|0
1701159300000|2023-11-28 08:15:00|44.02|41.82|43.71|41.51|44.22|42.02|43.71|41.51|0
1701159600000|2023-11-28 08:20:00|43.76|41.56|43.76|41.56|43.96|41.76|43.66|41.46|0
1701159900000|2023-11-28 08:25:00|43.81|41.61|43.6|41.4|43.91|41.71|43.6|41.4|0
1701160200000|2023-11-28 08:30:00|43.65|41.45|43.94|41.74|44.01|41.81|43.6|41.4|0
1701160500000|2023-11-28 08:35:00|43.86|41.66|43.6|41.4|44.12|41.92|43.55|41.35|0
1701160800000|2023-11-28 08:40:00|43.55|41.35|43.14|40.94|43.55|41.35|43.09|40.89|0
1701161100000|2023-11-28 08:45:00|43.04|40.84|43.55|41.35|43.6|41.4|43.04|40.84|0
1701161400000|2023-11-28 08:50:00|43.6|41.4|44.01|41.81|44.22|42.02|43.55|41.35|0
1701161700000|2023-11-28 08:55:00|43.96|41.76|43.88|41.68|44.11|41.91|43.8|41.6|0
1701162000000|2023-11-28 09:00:00|43.85|41.65|44.16|41.96|44.16|41.96|43.85|41.65|0
1701162300000|2023-11-28 09:05:00|44.11|41.91|43.9|41.7|44.16|41.96|43.75|41.55|0
1701162600000|2023-11-28 09:10:00|43.85|41.65|43.7|41.5|44.01|41.81|43.65|41.45|0
1701162900000|2023-11-28 09:15:00|43.72|41.52|43.8|41.6|43.85|41.65|43.65|41.45|0
1701163200000|2023-11-28 09:20:00|43.85|41.65|43.23|41.03|43.9|41.7|43.03|40.83|0
1701163500000|2023-11-28 09:25:00|43.18|40.98|43.8|41.6|43.8|41.6|43.18|40.98|0
1701163800000|2023-11-28 09:30:00|43.85|41.65|44.05|41.85|44.11|41.91|43.75|41.55|0
1701164100000|2023-11-28 09:35:00|44.11|41.91|44.11|41.91|44.16|41.96|43.95|41.75|0
1701164400000|2023-11-28 09:40:00|44.16|41.96|44.21|42.01|44.21|42.01|44.05|41.85|0
1701164700000|2023-11-28 09:45:00|44.16|41.96|44.1|41.9|44.21|42.01|44.05|41.85|0
1701165000000|2023-11-28 09:50:00|44.16|41.96|44.15|41.95|44.21|42.01|44|41.8|0
1701165300000|2023-11-28 09:55:00|44.21|42.01|43.96|41.76|44.52|42.32|43.86|41.66|0
1701165600000|2023-11-28 10:00:00|44.02|41.82|44.07|41.87|44.07|41.87|43.91|41.71|0
1701165900000|2023-11-28 10:05:00|44.01|41.81|44.09|41.89|44.12|41.92|43.91|41.71|0
1701166200000|2023-11-28 10:10:00|44.12|41.92|44.06|41.86|44.22|42.02|44.01|41.81|0
1701166500000|2023-11-28 10:15:00|44.12|41.92|43.96|41.76|44.12|41.92|43.86|41.66|0
1701166800000|2023-11-28 10:20:00|43.91|41.71|43.91|41.71|43.96|41.76|43.8|41.6|0
1701167100000|2023-11-28 10:25:00|43.86|41.66|43.72|41.52|44.01|41.81|43.7|41.5|0
1701167400000|2023-11-28 10:30:00|43.7|41.5|44.01|41.81|44.11|41.91|43.65|41.45|0
1701167700000|2023-11-28 10:35:00|44.06|41.86|43.9|41.7|44.06|41.86|43.9|41.7|0
1701168000000|2023-11-28 10:40:00|43.85|41.65|43.9|41.7|43.96|41.76|43.8|41.6|0
1701168300000|2023-11-28 10:45:00|43.85|41.65|43.9|41.7|43.9|41.7|43.64|41.44|0
1701168600000|2023-11-28 10:50:00|43.85|41.65|43.85|41.65|43.85|41.65|43.7|41.5|0
1701168900000|2023-11-28 10:55:00|43.9|41.7|44|41.8|44|41.8|43.85|41.65|0
1701169200000|2023-11-28 11:00:00|43.95|41.75|44.05|41.85|44.06|41.86|43.9|41.7|0
1701169500000|2023-11-28 11:05:00|44.11|41.91|44|41.8|44.21|42.01|44|41.8|0
1701169800000|2023-11-28 11:10:00|43.95|41.75|43.85|41.65|44.05|41.85|43.85|41.65|0
1701170100000|2023-11-28 11:15:00|43.74|41.54|43.9|41.7|43.9|41.7|43.69|41.49|0
1701170400000|2023-11-28 11:20:00|43.85|41.65|44|41.8|44|41.8|43.85|41.65|0
1701170700000|2023-11-28 11:25:00|43.95|41.75|44|41.8|44.1|41.9|43.9|41.7|0
1701171000000|2023-11-28 11:30:00|43.97|41.77|43.84|41.64|44|41.8|43.84|41.64|0
1701171300000|2023-11-28 11:35:00|43.79|41.59|43.43|41.23|43.84|41.64|43.43|41.23|0
1701171600000|2023-11-28 11:40:00|43.48|41.28|43.43|41.23|43.58|41.38|43.43|41.23|0
1701171900000|2023-11-28 11:45:00|43.48|41.28|43.63|41.43|43.63|41.43|43.48|41.28|0
1701172200000|2023-11-28 11:50:00|43.58|41.38|43.53|41.33|43.63|41.43|43.48|41.28|0
1701172500000|2023-11-28 11:55:00|43.48|41.28|43.27|41.07|43.48|41.28|43.27|41.07|0
1701172800000|2023-11-28 12:00:00|43.32|41.12|43.53|41.33|43.53|41.33|43.27|41.07|0
1701173100000|2023-11-28 12:05:00|43.58|41.38|43.63|41.43|43.68|41.48|43.48|41.28|0
1701173400000|2023-11-28 12:10:00|43.58|41.38|43.37|41.17|43.63|41.43|43.37|41.17|0
1701173700000|2023-11-28 12:15:00|43.32|41.12|43.37|41.17|43.42|41.22|43.22|41.02|0
1701174000000|2023-11-28 12:20:00|43.32|41.12|43.32|41.12|43.37|41.17|43.22|41.02|0
1701174300000|2023-11-28 12:25:00|43.27|41.07|43.32|41.12|43.37|41.17|43.16|40.96|0
1701174600000|2023-11-28 12:30:00|43.27|41.07|43.42|41.22|43.47|41.27|43.27|41.07|0
1701174900000|2023-11-28 12:35:00|43.37|41.17|43.06|40.86|43.47|41.27|43.06|40.86|0
1701175200000|2023-11-28 12:40:00|43.01|40.81|43.01|40.81|43.01|40.81|42.91|40.71|0
1701175500000|2023-11-28 12:45:00|43.06|40.86|42.96|40.76|43.06|40.86|42.96|40.76|0
1701175800000|2023-11-28 12:50:00|42.91|40.71|42.5|40.3|42.96|40.76|42.5|40.3|0
1701176100000|2023-11-28 12:55:00|42.55|40.35|42.45|40.25|42.6|40.4|42.35|40.15|0
1701176400000|2023-11-28 13:00:00|42.35|40.15|42.35|40.15|42.5|40.3|42.2|40|0
1701176700000|2023-11-28 13:05:00|42.3|40.1|41.75|39.55|42.35|40.15|41.7|39.5|0
1701177000000|2023-11-28 13:10:00|41.8|39.6|42.07|39.87|42.07|39.87|40.9|38.7|0
1701177300000|2023-11-28 13:15:00|42.02|39.82|42.27|40.07|42.27|40.07|41.87|39.67|0
1701177600000|2023-11-28 13:20:00|42.21|40.01|42.57|40.37|42.57|40.37|42.16|39.96|0
1701177900000|2023-11-28 13:25:00|42.67|40.47|42.92|40.72|43.07|40.87|42.67|40.47|0
1701178200000|2023-11-28 13:30:00|43.02|40.82|43.07|40.87|43.2|41|42.92|40.72|0
1701178500000|2023-11-28 13:35:00|43.12|40.92|42.87|40.67|43.12|40.92|42.87|40.67|0
1701178800000|2023-11-28 13:40:00|42.97|40.77|43.07|40.87|43.27|41.07|42.97|40.77|0
1701179100000|2023-11-28 13:45:00|43.02|40.82|42.76|40.56|43.02|40.82|42.61|40.41|0
1701179400000|2023-11-28 13:50:00|42.71|40.51|42.86|40.66|42.97|40.77|42.71|40.51|0
1701179700000|2023-11-28 13:55:00|42.91|40.71|43.07|40.87|43.07|40.87|42.76|40.56|0
1701180000000|2023-11-28 14:00:00|43.01|40.81|42.76|40.56|43.22|41.02|42.61|40.41|0
1701180300000|2023-11-28 14:05:00|42.71|40.51|43.06|40.86|43.11|40.91|42.71|40.51|0
1701180600000|2023-11-28 14:10:00|43.01|40.81|42.91|40.71|43.06|40.86|42.81|40.61|0
1701180900000|2023-11-28 14:15:00|42.86|40.66|42.71|40.51|42.96|40.76|42.66|40.46|0
1701181200000|2023-11-28 14:20:00|42.76|40.56|43.16|40.96|43.21|41.01|42.76|40.56|0
1701181500000|2023-11-28 14:25:00|43.21|41.01|43.42|41.22|43.54|41.34|43.16|40.96|0
1701181800000|2023-11-28 14:30:00|43.32|41.12|43.01|40.81|43.67|41.47|42.91|40.71|0
1701182100000|2023-11-28 14:35:00|43.06|40.86|43.01|40.81|43.42|41.22|42.6|40.4|0
1701182400000|2023-11-28 14:40:00|42.96|40.76|42.45|40.25|43.01|40.81|42.25|40.05|0
1701182700000|2023-11-28 14:45:00|42.55|40.35|42.72|40.52|43.36|41.16|42.55|40.35|0
1701183000000|2023-11-28 14:50:00|42.67|40.47|42.16|39.96|42.77|40.57|42.11|39.91|0
1701183300000|2023-11-28 14:55:00|42.21|40.01|42.19|39.99|42.31|40.11|42.01|39.81|0
1701183600000|2023-11-28 15:00:00|42.26|40.06|42.87|40.67|43.12|40.92|42.21|40.01|0
1701183900000|2023-11-28 15:05:00|42.92|40.72|42.71|40.51|43.02|40.82|42.51|40.31|0
1701184200000|2023-11-28 15:10:00|42.76|40.56|42.81|40.61|42.87|40.67|42.26|40.06|0
1701184500000|2023-11-28 15:15:00|42.86|40.66|43.32|41.12|43.37|41.17|42.86|40.66|0
1701184800000|2023-11-28 15:20:00|43.37|41.17|43.22|41.02|43.58|41.38|43.12|40.92|0
1701185100000|2023-11-28 15:25:00|43.27|41.07|43.12|40.92|43.42|41.22|43.07|40.87|0
1701185400000|2023-11-28 15:30:00|43.06|40.86|43.32|41.12|43.42|41.22|42.96|40.76|0
1701185700000|2023-11-28 15:35:00|43.27|41.07|44.04|41.84|44.09|41.89|42.86|40.66|0
1701186000000|2023-11-28 15:40:00|44.09|41.89|45.88|43.68|45.93|43.73|44.09|41.89|0
1701186300000|2023-11-28 15:45:00|45.72|43.52|45.03|42.83|45.72|43.52|45.03|42.83|0
1701186600000|2023-11-28 15:50:00|45.08|42.88|45.2|43|46.14|43.94|45.08|42.88|0
1701186900000|2023-11-28 15:55:00|45.15|42.95|45.57|43.37|45.57|43.37|44.57|42.37|0
1701187200000|2023-11-28 16:00:00|45.63|43.43|45.63|43.43|45.68|43.48|45.2|43|0
1701187500000|2023-11-28 16:05:00|45.57|43.37|45.47|43.27|45.89|43.69|45.41|43.21|0
1701187800000|2023-11-28 16:10:00|45.41|43.21|45.78|43.58|45.84|43.64|45.04|42.84|0
1701188100000|2023-11-28 16:15:00|45.73|43.53|45.73|43.53|45.89|43.69|45.41|43.21|0
1701188400000|2023-11-28 16:20:00|45.78|43.58|46.59|44.39|46.59|44.39|45.62|43.42|0
1701188700000|2023-11-28 16:25:00|46.64|44.44|46.69|44.49|46.85|44.65|46.32|44.12|0
1701189000000|2023-11-28 16:30:00|46.74|44.54|47.94|45.74|48.11|45.91|46.69|44.49|0
1701189300000|2023-11-28 16:35:00|48.05|45.85|48|45.8|48.22|46.02|47.78|45.58|0
1701189600000|2023-11-28 16:40:00|47.94|45.74|48.49|46.29|48.6|46.4|47.94|45.74|0
1701189900000|2023-11-28 16:45:00|48.54|46.34|48.32|46.12|48.6|46.4|47.88|45.68|0
1701190200000|2023-11-28 16:50:00|48.26|46.06|47.93|45.73|48.26|46.06|47.88|45.68|0
1701190500000|2023-11-28 16:55:00|47.88|45.68|48.04|45.84|48.1|45.9|47.77|45.57|0
1701190800000|2023-11-28 17:00:00|48.1|45.9|47.98|45.78|48.1|45.9|47.93|45.73|0
1701191100000|2023-11-28 17:05:00|47.87|45.67|47.49|45.29|47.93|45.73|47.16|44.96|0
1701191400000|2023-11-28 17:10:00|47.54|45.34|47.49|45.29|47.71|45.51|47.43|45.23|0
1701191700000|2023-11-28 17:15:00|47.54|45.34|46.84|44.64|47.54|45.34|46.78|44.58|0
1701192000000|2023-11-28 17:20:00|46.89|44.69|46.94|44.74|47|44.8|46.78|44.58|0
1701192300000|2023-11-28 17:25:00|47|44.8|46.67|44.47|47|44.8|46.56|44.36|0
1701192600000|2023-11-28 17:30:00|46.62|44.42|45.87|43.67|46.62|44.42|45.39|43.19|0
1701192900000|2023-11-28 17:35:00|45.92|43.72|45.87|43.67|46.35|44.15|45.66|43.46|0
1701193200000|2023-11-28 17:40:00|45.92|43.72|45.5|43.3|45.92|43.72|45.34|43.14|0
1701193500000|2023-11-28 17:45:00|45.55|43.35|45.23|43.03|45.55|43.35|45.23|43.03|0
1701193800000|2023-11-28 17:50:00|45.18|42.98|45.39|43.19|45.39|43.19|44.65|42.45|0
1701194100000|2023-11-28 17:55:00|45.34|43.14|45.28|43.08|45.55|43.35|45.12|42.92|0
1701194400000|2023-11-28 18:00:00|45.23|43.03|43.93|41.73|45.23|43.03|43|40.8|0
1701194700000|2023-11-28 18:05:00|43.98|41.78|44.23|42.03|44.44|42.24|43.93|41.73|0
1701195000000|2023-11-28 18:10:00|44.16|41.96|43.46|41.26|44.16|41.96|43.18|40.98|0
1701195300000|2023-11-28 18:15:00|43.41|41.21|44.34|42.14|44.39|42.19|42.49|40.29|0
1701195600000|2023-11-28 18:20:00|44.39|42.19|44.28|42.08|44.7|42.5|44.18|41.98|0
1701195900000|2023-11-28 18:25:00|44.23|42.03|45.01|42.81|45.17|42.97|44.13|41.93|0
1701196200000|2023-11-28 18:30:00|45.06|42.86|45.17|42.97|45.22|43.02|44.85|42.65|0
1701196500000|2023-11-28 18:35:00|45.12|42.92|45.11|42.91|45.33|43.13|44.91|42.71|0
1701196800000|2023-11-28 18:40:00|45.06|42.86|45.11|42.91|45.32|43.12|44.96|42.76|0
1701197100000|2023-11-28 18:45:00|45.17|42.97|45.38|43.18|45.59|43.39|45.06|42.86|0
1701197400000|2023-11-28 18:50:00|45.32|43.12|45.32|43.12|45.53|43.33|45.27|43.07|0
1701197700000|2023-11-28 18:55:00|45.27|43.07|44.74|42.54|45.27|43.07|44.64|42.44|0
1701198000000|2023-11-28 19:00:00|44.69|42.49|44.69|42.49|44.95|42.75|44.69|42.49|0
1701198300000|2023-11-28 19:05:00|44.74|42.54|44.59|42.39|45.01|42.81|44.38|42.18|0
1701198600000|2023-11-28 19:10:00|44.64|42.44|44.59|42.39|45.11|42.91|44.59|42.39|0
1701198900000|2023-11-28 19:15:00|44.53|42.33|44.58|42.38|44.95|42.75|44.48|42.28|0
1701199200000|2023-11-28 19:20:00|44.64|42.44|44.43|42.23|45.11|42.91|44.27|42.07|0
1701199500000|2023-11-28 19:25:00|44.48|42.28|44.43|42.23|44.69|42.49|44.43|42.23|0
1701199800000|2023-11-28 19:30:00|44.48|42.28|44.43|42.23|44.53|42.33|43.91|41.71|0
1701200100000|2023-11-28 19:35:00|44.48|42.28|45.1|42.9|45.16|42.96|44.48|42.28|0
1701200400000|2023-11-28 19:40:00|45.16|42.96|45.05|42.85|45.31|43.11|44.89|42.69|0
1701200700000|2023-11-28 19:45:00|45.1|42.9|45.15|42.95|45.37|43.17|45|42.8|0
1701201000000|2023-11-28 19:50:00|45.21|43.01|45.84|43.64|45.84|43.64|45.21|43.01|0
1701201300000|2023-11-28 19:55:00|45.89|43.69|45.52|43.32|45.89|43.69|45.36|43.16|0
1701201600000|2023-11-28 20:00:00|45.57|43.37|45.47|43.27|45.57|43.37|45.26|43.06|0
1701201900000|2023-11-28 20:05:00|45.41|43.21|45.1|42.9|45.47|43.27|45.05|42.85|0
1701202200000|2023-11-28 20:10:00|45.15|42.95|44.94|42.74|45.41|43.21|44.78|42.58|0
1701202500000|2023-11-28 20:15:00|44.89|42.69|44.14|41.94|45.04|42.84|43.83|41.63|0
1701202800000|2023-11-28 20:20:00|44.09|41.89|43.99|41.79|44.14|41.94|43.22|41.02|0
1701203100000|2023-11-28 20:25:00|43.88|41.68|44.04|41.84|44.3|42.1|43.73|41.53|0
1701203400000|2023-11-28 20:30:00|44.09|41.89|44.04|41.84|44.25|42.05|43.93|41.73|0
1701203700000|2023-11-28 20:35:00|43.98|41.78|43.98|41.78|44.09|41.89|43.78|41.58|0
1701204000000|2023-11-28 20:40:00|43.93|41.73|44.4|42.2|44.5|42.3|43.83|41.63|0
1701204300000|2023-11-28 20:45:00|44.45|42.25|45.03|42.83|45.08|42.88|44.4|42.2|0
1701204600000|2023-11-28 20:50:00|45.19|42.99|44.66|42.46|45.5|43.3|44.45|42.25|0
1701204900000|2023-11-28 20:55:00|44.61|42.41|44.92|42.72|45.5|43.3|44.61|42.41|0
1701205200000|2023-11-28 21:00:00|45.03|42.83|45.24|43.04|45.29|43.09|45.03|42.83|0
1701205500000|2023-11-28 21:05:00|45.29|43.09|45.18|42.98|45.29|43.09|45.18|42.98|0
1701205800000|2023-11-28 21:10:00|45.23|43.03|45.29|43.09|45.29|43.09|45.18|42.98|0
1701206100000|2023-11-28 21:15:00|45.39|42.99|45.44|43.04|45.44|43.04|45.39|42.99|0
1701206400000|2023-11-28 21:20:00|45.39|42.99|45.54|43.14|45.6|43.2|45.39|42.99|0
1701206700000|2023-11-28 21:25:00|45.49|43.09|45.49|43.09|45.49|43.09|45.44|43.04|0
1701207000000|2023-11-28 21:30:00|45.54|43.14|45.54|43.14|45.6|43.2|45.54|43.14|0
1701207300000|2023-11-28 21:35:00|45.59|43.19|45.43|43.03|45.59|43.19|45.43|43.03|0
1701207600000|2023-11-28 21:40:00|45.49|43.09|45.54|43.14|45.54|43.14|45.49|43.09|0
1701207900000|2023-11-28 21:45:00|45.49|43.09|45.49|43.09|45.54|43.14|45.49|43.09|0
1701208200000|2023-11-28 21:50:00|45.43|43.03|45.43|43.03|45.49|43.09|45.43|43.03|0
1701208500000|2023-11-28 21:55:00|45.38|42.98|45.33|42.93|45.38|42.98|45.3|42.9|0
1701208800000|2023-11-28 22:00:00|45.39|42.99|45.38|42.98|45.39|42.99|45.35|42.95|0
1701209100000|2023-11-28 22:05:00|45.4|43|45.31|42.91|45.4|43|45.26|42.86|0
1701209400000|2023-11-28 22:10:00|45.29|42.89|45.33|42.93|45.35|42.95|45.29|42.89|0
1701209700000|2023-11-28 22:15:00|45.37|42.97|45.35|42.95|45.4|43|45.32|42.92|0
1701210000000|2023-11-28 22:20:00|45.34|42.94|45.34|42.94|45.34|42.94|45.34|42.94|0
1701210300000|2023-11-28 22:25:00|45.32|42.92|45.32|42.92|45.32|42.92|45.32|42.92|0
1701210600000|2023-11-28 22:30:00|45.37|42.97|45.32|42.92|45.37|42.97|45.32|42.92|0
1701210900000|2023-11-28 22:35:00|45.36|42.96|45.4|43|45.4|43|45.36|42.96|0
1701211200000|2023-11-28 22:40:00|45.39|42.99|45.39|42.99|45.39|42.99|45.39|42.99|0
1701211800000|2023-11-28 22:50:00|45.37|42.97|45.39|42.99|45.39|42.99|45.36|42.96|0
1701212100000|2023-11-28 22:55:00|45.38|42.98|45.44|43.04|45.44|43.04|45.38|42.98|0
1701212400000|2023-11-28 23:00:00|45.39|42.99|45.1|42.7|45.39|42.99|45.05|42.65|0
1701212700000|2023-11-28 23:05:00|45.05|42.65|45.1|42.7|45.15|42.75|45.05|42.65|0
1701213000000|2023-11-28 23:10:00|45.05|42.65|45.31|42.91|45.31|42.91|45.05|42.65|0
1701213300000|2023-11-28 23:15:00|45.26|42.86|45.31|42.91|45.36|42.96|45.23|42.83|0
1701213600000|2023-11-28 23:20:00|45.36|42.96|45.31|42.91|45.47|43.07|45.26|42.86|0
1701213900000|2023-11-28 23:25:00|45.36|42.96|45.36|42.96|45.36|42.96|45.31|42.91|0
1701214200000|2023-11-28 23:30:00|45.41|43.01|45.41|43.01|45.41|43.01|45.31|42.91|0
1701214500000|2023-11-28 23:35:00|45.36|42.96|45.52|43.12|45.52|43.12|45.36|42.96|0
1701214800000|2023-11-28 23:40:00|45.46|43.06|45.41|43.01|45.52|43.12|45.36|42.96|0
1701215100000|2023-11-28 23:45:00|45.36|42.96|45.46|43.06|45.46|43.06|45.36|42.96|0
1701215400000|2023-11-28 23:50:00|45.41|43.01|45.41|43.01|45.52|43.12|45.41|43.01|0
1701215700000|2023-11-28 23:55:00|45.36|42.96|45.36|42.96|45.41|43.01|45.36|42.96|0
1701216000000|2023-11-29 00:00:00|45.41|43.01|45.35|42.95|45.46|43.06|45.35|42.95|0
1701216300000|2023-11-29 00:05:00|45.41|43.01|45.41|43.01|45.41|43.01|45.35|42.95|0
1701216600000|2023-11-29 00:10:00|45.35|42.95|45.3|42.9|45.35|42.95|45.3|42.9|0
1701216900000|2023-11-29 00:15:00|45.35|42.95|45.35|42.95|45.46|43.06|45.3|42.9|0
1701217200000|2023-11-29 00:20:00|45.4|43|45.35|42.95|45.4|43|45.3|42.9|0
1701217500000|2023-11-29 00:25:00|45.4|43|45.35|42.95|45.4|43|45.3|42.9|0
1701217800000|2023-11-29 00:30:00|45.4|43|45.4|43|45.46|43.06|45.35|42.95|0
1701218100000|2023-11-29 00:35:00|45.35|42.95|45.45|43.05|45.51|43.11|45.35|42.95|0
1701218400000|2023-11-29 00:40:00|45.51|43.11|45.51|43.11|45.51|43.11|45.45|43.05|0
1701218700000|2023-11-29 00:45:00|45.61|43.21|45.66|43.26|45.66|43.26|45.61|43.21|0
1701219000000|2023-11-29 00:50:00|45.61|43.21|45.98|43.58|46.14|43.74|45.61|43.21|0
1701219300000|2023-11-29 00:55:00|45.93|43.53|45.93|43.53|45.98|43.58|45.88|43.48|0
1701219600000|2023-11-29 01:00:00|45.98|43.58|46.57|44.17|46.68|44.28|45.93|43.53|0
1701219900000|2023-11-29 01:05:00|46.63|44.23|46.25|43.85|46.68|44.28|46.25|43.85|0
1701220200000|2023-11-29 01:10:00|46.2|43.8|46.41|44.01|46.46|44.06|46.14|43.74|0
1701220500000|2023-11-29 01:15:00|46.36|43.96|46.3|43.9|46.46|44.06|46.25|43.85|0
1701220800000|2023-11-29 01:20:00|46.25|43.85|46.81|44.41|46.81|44.41|46.19|43.79|0
1701221100000|2023-11-29 01:25:00|46.76|44.36|46.81|44.41|47.03|44.63|46.7|44.3|0
1701221400000|2023-11-29 01:30:00|46.66|44.46|46.66|44.46|46.77|44.57|46.6|44.4|0
1701221700000|2023-11-29 01:35:00|46.71|44.51|46.71|44.51|46.76|44.56|46.6|44.4|0
1701222000000|2023-11-29 01:40:00|46.66|44.46|46.6|44.4|46.71|44.51|46.55|44.35|0
1701222300000|2023-11-29 01:45:00|46.66|44.46|46.38|44.18|46.71|44.51|46.38|44.18|0
1701222600000|2023-11-29 01:50:00|46.44|44.24|46.6|44.4|46.6|44.4|46.38|44.18|0
1701222900000|2023-11-29 01:55:00|46.65|44.45|46.71|44.51|46.76|44.56|46.6|44.4|0
1701223200000|2023-11-29 02:00:00|46.76|44.56|46.81|44.61|46.81|44.61|46.71|44.51|0
1701223500000|2023-11-29 02:05:00|46.87|44.67|46.87|44.67|46.98|44.78|46.81|44.61|0
1701223800000|2023-11-29 02:10:00|46.92|44.72|46.81|44.61|46.98|44.78|46.76|44.56|0
1701224100000|2023-11-29 02:15:00|46.76|44.56|46.81|44.61|46.97|44.77|46.76|44.56|0
1701224400000|2023-11-29 02:20:00|46.86|44.66|46.86|44.66|46.86|44.66|46.76|44.56|0
1701224700000|2023-11-29 02:25:00|46.92|44.72|46.81|44.61|46.92|44.72|46.81|44.61|0
1701225000000|2023-11-29 02:30:00|46.86|44.66|46.81|44.61|46.92|44.72|46.81|44.61|0
1701225300000|2023-11-29 02:35:00|46.92|44.72|46.64|44.44|46.97|44.77|46.59|44.39|0
1701225600000|2023-11-29 02:40:00|46.59|44.39|46.64|44.44|46.7|44.5|46.54|44.34|0
1701225900000|2023-11-29 02:45:00|46.59|44.39|46.64|44.44|46.7|44.5|46.54|44.34|0
1701226200000|2023-11-29 02:50:00|46.75|44.55|46.8|44.6|46.86|44.66|46.7|44.5|0
1701226500000|2023-11-29 02:55:00|46.86|44.66|46.64|44.44|46.86|44.66|46.53|44.33|0
1701226800000|2023-11-29 03:00:00|46.69|44.49|46.59|44.39|46.69|44.49|46.59|44.39|0
1701227100000|2023-11-29 03:05:00|46.64|44.44|46.37|44.17|46.64|44.44|46.37|44.17|0
1701227400000|2023-11-29 03:10:00|46.42|44.22|46.37|44.17|46.48|44.28|46.31|44.11|0
1701227700000|2023-11-29 03:15:00|46.31|44.11|46.31|44.11|46.37|44.17|46.21|44.01|0
1701228000000|2023-11-29 03:20:00|46.37|44.17|46.42|44.22|46.42|44.22|46.31|44.11|0
1701228300000|2023-11-29 03:25:00|46.37|44.17|46.47|44.27|46.47|44.27|46.37|44.17|0
1701228600000|2023-11-29 03:30:00|46.53|44.33|46.58|44.38|46.58|44.38|46.42|44.22|0
1701228900000|2023-11-29 03:35:00|46.63|44.43|46.74|44.54|46.74|44.54|46.63|44.43|0
1701229200000|2023-11-29 03:40:00|46.69|44.49|46.9|44.7|46.9|44.7|46.69|44.49|0
1701229500000|2023-11-29 03:45:00|46.85|44.65|46.96|44.76|46.96|44.76|46.85|44.65|0
1701229800000|2023-11-29 03:50:00|47.01|44.81|46.9|44.7|47.01|44.81|46.85|44.65|0
1701230100000|2023-11-29 03:55:00|46.85|44.65|46.95|44.75|46.95|44.75|46.85|44.65|0
1701230400000|2023-11-29 04:00:00|47.01|44.81|47.01|44.81|47.01|44.81|46.95|44.75|0
1701230700000|2023-11-29 04:05:00|46.95|44.75|47.01|44.81|47.01|44.81|46.9|44.7|0
1701231000000|2023-11-29 04:10:00|47.06|44.86|47.01|44.81|47.12|44.92|47.01|44.81|0
1701231300000|2023-11-29 04:15:00|46.95|44.75|47|44.8|47.01|44.81|46.9|44.7|0
1701231600000|2023-11-29 04:20:00|47.06|44.86|47.11|44.91|47.11|44.91|47|44.8|0
1701231900000|2023-11-29 04:25:00|47.06|44.86|47.17|44.97|47.17|44.97|47.06|44.86|0
1701232200000|2023-11-29 04:30:00|47.11|44.91|47.06|44.86|47.17|44.97|47.06|44.86|0
1701232500000|2023-11-29 04:35:00|47|44.8|47|44.8|47.11|44.91|47|44.8|0
1701232800000|2023-11-29 04:40:00|46.95|44.75|46.95|44.75|47.06|44.86|46.95|44.75|0
1701233100000|2023-11-29 04:45:00|47|44.8|47|44.8|47.05|44.85|47|44.8|0
1701233400000|2023-11-29 04:50:00|47.05|44.85|46.89|44.69|47.05|44.85|46.89|44.69|0
1701233700000|2023-11-29 04:55:00|46.94|44.74|46.94|44.74|47.05|44.85|46.94|44.74|0
1701234000000|2023-11-29 05:00:00|47|44.8|46.94|44.74|47|44.8|46.89|44.69|0
1701234300000|2023-11-29 05:05:00|46.89|44.69|47.05|44.85|47.05|44.85|46.89|44.69|0
1701234600000|2023-11-29 05:10:00|47|44.8|46.72|44.52|47.05|44.85|46.72|44.52|0
1701234900000|2023-11-29 05:15:00|46.78|44.58|46.88|44.68|46.89|44.69|46.78|44.58|0
1701235200000|2023-11-29 05:20:00|46.86|44.66|46.72|44.52|46.88|44.68|46.72|44.52|0
1701235500000|2023-11-29 05:25:00|46.78|44.58|46.83|44.63|46.83|44.63|46.56|44.36|0
1701235800000|2023-11-29 05:30:00|46.77|44.57|46.67|44.47|46.77|44.57|46.61|44.41|0
1701236100000|2023-11-29 05:35:00|46.72|44.52|46.66|44.46|46.72|44.52|46.61|44.41|0
1701236400000|2023-11-29 05:40:00|46.61|44.41|46.66|44.46|46.66|44.46|46.56|44.36|0
1701236700000|2023-11-29 05:45:00|46.61|44.41|46.72|44.52|46.72|44.52|46.56|44.36|0
1701237000000|2023-11-29 05:50:00|46.74|44.54|46.77|44.57|46.77|44.57|46.66|44.46|0
1701237300000|2023-11-29 05:55:00|46.72|44.52|46.88|44.68|46.93|44.73|46.72|44.52|0
1701237600000|2023-11-29 06:00:00|46.82|44.62|46.66|44.46|46.82|44.62|46.61|44.41|0
1701237900000|2023-11-29 06:05:00|46.61|44.41|46.71|44.51|46.71|44.51|46.61|44.41|0
1701238200000|2023-11-29 06:10:00|46.66|44.46|46.6|44.4|46.71|44.51|46.5|44.3|0
1701238500000|2023-11-29 06:15:00|46.55|44.35|46.6|44.4|46.6|44.4|46.5|44.3|0
1701238800000|2023-11-29 06:20:00|46.55|44.35|46.71|44.51|46.71|44.51|46.55|44.35|0
1701239100000|2023-11-29 06:25:00|46.76|44.56|46.6|44.4|46.76|44.56|46.6|44.4|0
1701239400000|2023-11-29 06:30:00|46.76|44.56|47.14|44.94|47.2|45|46.76|44.56|0
1701239700000|2023-11-29 06:35:00|47.2|45|47.14|44.94|47.2|45|47.09|44.89|0
1701240000000|2023-11-29 06:40:00|47.2|45|47.03|44.83|47.2|45|46.98|44.78|0
1701240300000|2023-11-29 06:45:00|47.09|44.89|47.14|44.94|47.14|44.94|47.03|44.83|0
1701240600000|2023-11-29 06:50:00|47.08|44.88|47.66|45.46|48.17|45.97|47.03|44.83|0
1701240900000|2023-11-29 06:55:00|47.6|45.4|47.65|45.45|47.71|45.51|47.49|45.29|0
1701241200000|2023-11-29 07:00:00|47.6|45.4|47.38|45.18|47.6|45.4|47.27|45.07|0
1701241500000|2023-11-29 07:05:00|47.33|45.13|47.32|45.12|47.49|45.29|47.22|45.02|0
1701241800000|2023-11-29 07:10:00|47.38|45.18|47.38|45.18|47.43|45.23|47.27|45.07|0
1701242100000|2023-11-29 07:15:00|47.32|45.12|47.38|45.18|47.43|45.23|47.32|45.12|0
1701242400000|2023-11-29 07:20:00|47.43|45.23|47.43|45.23|47.43|45.23|47.27|45.07|0
1701242700000|2023-11-29 07:25:00|47.49|45.29|47.43|45.23|47.49|45.29|47.27|45.07|0
1701243000000|2023-11-29 07:30:00|47.38|45.18|47.32|45.12|47.48|45.28|47.32|45.12|0
1701243300000|2023-11-29 07:35:00|47.37|45.17|47.26|45.06|47.43|45.23|47.21|45.01|0
1701243600000|2023-11-29 07:40:00|47.21|45.01|47.15|44.95|47.21|45.01|46.99|44.79|0
1701243900000|2023-11-29 07:45:00|47.21|45.01|47.21|45.01|47.32|45.12|47.1|44.9|0
1701244200000|2023-11-29 07:50:00|47.26|45.06|47.08|44.88|48.2|46|47.08|44.88|0
1701244500000|2023-11-29 07:55:00|47.14|44.94|47.08|44.88|47.24|45.04|47.03|44.83|0
1701244800000|2023-11-29 08:00:00|47.19|44.99|47.24|45.04|47.35|45.15|46.97|44.77|0
1701245100000|2023-11-29 08:05:00|47.19|44.99|47.51|45.31|47.57|45.37|47.13|44.93|0
1701245400000|2023-11-29 08:10:00|47.57|45.37|47.51|45.31|47.57|45.37|47.24|45.04|0
1701245700000|2023-11-29 08:15:00|47.46|45.26|47.4|45.2|47.62|45.42|47.4|45.2|0
1701246000000|2023-11-29 08:20:00|47.35|45.15|47.18|44.98|47.4|45.2|47.08|44.88|0
1701246300000|2023-11-29 08:25:00|47.24|45.04|46.86|44.66|47.24|45.04|46.86|44.66|0
1701246600000|2023-11-29 08:30:00|46.8|44.6|47.07|44.87|47.29|45.09|46.8|44.6|0
1701246900000|2023-11-29 08:35:00|47.02|44.82|48.06|45.86|48.06|45.86|47.02|44.82|0
1701247200000|2023-11-29 08:40:00|48.11|45.91|48.28|46.08|48.5|46.3|48.06|45.86|0
1701247500000|2023-11-29 08:45:00|48.22|46.02|48.11|45.91|48.39|46.19|48.05|45.85|0
1701247800000|2023-11-29 08:50:00|48.05|45.85|48|45.8|48.16|45.96|47.86|45.66|0
1701248100000|2023-11-29 08:55:00|48.05|45.85|48.05|45.85|48.16|45.96|47.94|45.74|0
1701248400000|2023-11-29 09:00:00|48.11|45.91|48.11|45.91|48.22|46.02|47.83|45.63|0
1701248700000|2023-11-29 09:05:00|48.05|45.85|48.22|46.02|48.27|46.07|48|45.8|0
1701249000000|2023-11-29 09:10:00|48.16|45.96|48.11|45.91|48.22|46.02|47.94|45.74|0
1701249300000|2023-11-29 09:15:00|48.22|46.02|48.38|46.18|48.38|46.18|48.11|45.91|0
1701249600000|2023-11-29 09:20:00|48.33|46.13|48.88|46.68|48.88|46.68|48.27|46.07|0
1701249900000|2023-11-29 09:25:00|48.82|46.62|49.16|46.96|49.16|46.96|48.71|46.51|0
1701250200000|2023-11-29 09:30:00|49.22|47.02|48.88|46.68|49.22|47.02|48.88|46.68|0
1701250500000|2023-11-29 09:35:00|48.82|46.62|48.82|46.62|49.05|46.85|48.71|46.51|0
1701250800000|2023-11-29 09:40:00|48.88|46.68|48.6|46.4|48.99|46.79|48.54|46.34|0
1701251100000|2023-11-29 09:45:00|48.65|46.45|49.04|46.84|49.1|46.9|48.6|46.4|0
1701251400000|2023-11-29 09:50:00|49.1|46.9|49.44|47.24|49.44|47.24|49.1|46.9|0
1701251700000|2023-11-29 09:55:00|49.38|47.18|49.21|47.01|49.44|47.24|49.15|46.95|0
1701252000000|2023-11-29 10:00:00|49.15|46.95|49.15|46.95|49.27|47.07|49.04|46.84|0
1701252300000|2023-11-29 10:05:00|49.21|47.01|49.26|47.06|49.38|47.18|49.1|46.9|0
1701252600000|2023-11-29 10:10:00|49.21|47.01|49.09|46.89|49.38|47.18|49.09|46.89|0
1701252900000|2023-11-29 10:15:00|49.04|46.84|49.04|46.84|49.04|46.84|48.87|46.67|0
1701253200000|2023-11-29 10:20:00|49.01|46.81|49.04|46.84|49.15|46.95|49.01|46.81|0
1701253500000|2023-11-29 10:25:00|49.01|46.81|49.15|46.95|49.15|46.95|48.92|46.72|0
1701253800000|2023-11-29 10:30:00|49.09|46.89|49.09|46.89|49.26|47.06|48.87|46.67|0
1701254100000|2023-11-29 10:35:00|49.03|46.83|49.09|46.89|49.2|47|48.98|46.78|0
1701254400000|2023-11-29 10:40:00|49.15|46.95|48.92|46.72|49.15|46.95|48.86|46.66|0
1701254700000|2023-11-29 10:45:00|48.81|46.61|48.98|46.78|49.03|46.83|48.81|46.61|0
1701255000000|2023-11-29 10:50:00|49.03|46.83|49.26|47.06|49.26|47.06|49.03|46.83|0
1701255300000|2023-11-29 10:55:00|49.2|47|49.14|46.94|49.25|47.05|48.97|46.77|0
1701255600000|2023-11-29 11:00:00|49.2|47|48.97|46.77|49.31|47.11|48.97|46.77|0
1701255900000|2023-11-29 11:05:00|49.03|46.83|48.97|46.77|49.08|46.88|48.86|46.66|0
1701256200000|2023-11-29 11:10:00|49.03|46.83|49.03|46.83|49.25|47.05|49|46.8|0
1701256500000|2023-11-29 11:15:00|48.97|46.77|49.03|46.83|49.03|46.83|48.86|46.66|0
1701256800000|2023-11-29 11:20:00|48.97|46.77|49.08|46.88|49.08|46.88|48.91|46.71|0
1701257100000|2023-11-29 11:25:00|49.14|46.94|49.08|46.88|49.25|47.05|49.02|46.82|0
1701257400000|2023-11-29 11:30:00|49.02|46.82|49.02|46.82|49.08|46.88|48.91|46.71|0
1701257700000|2023-11-29 11:35:00|48.97|46.77|49.08|46.88|49.08|46.88|48.85|46.65|0
1701258000000|2023-11-29 11:40:00|49.02|46.82|49.02|46.82|49.19|46.99|49.02|46.82|0
1701258300000|2023-11-29 11:45:00|49.13|46.93|49.19|46.99|49.19|46.99|49.02|46.82|0
1701258600000|2023-11-29 11:50:00|49.13|46.93|49.64|47.44|49.64|47.44|49.13|46.93|0
1701258900000|2023-11-29 11:55:00|49.98|47.78|49.75|47.55|50.09|47.89|49.75|47.55|0
1701259200000|2023-11-29 12:00:00|49.81|47.61|49.64|47.44|49.86|47.66|49.47|47.27|0
1701259500000|2023-11-29 12:05:00|49.52|47.32|49.41|47.21|49.69|47.49|49.41|47.21|0
1701259800000|2023-11-29 12:10:00|49.35|47.15|49.86|47.66|49.86|47.66|49.35|47.15|0
1701260100000|2023-11-29 12:15:00|49.8|47.6|50|47.8|50.09|47.89|49.8|47.6|0
1701260400000|2023-11-29 12:20:00|49.97|47.77|50.09|47.89|50.09|47.89|49.92|47.72|0
1701260700000|2023-11-29 12:25:00|50.03|47.83|49.91|47.71|50.14|47.94|49.86|47.66|0
1701261000000|2023-11-29 12:30:00|49.97|47.77|50.14|47.94|50.37|48.17|49.97|47.77|0
1701261300000|2023-11-29 12:35:00|50.08|47.88|50.2|48|50.25|48.05|50.08|47.88|0
1701261600000|2023-11-29 12:40:00|50.14|47.94|49.91|47.71|50.14|47.94|49.91|47.71|0
1701261900000|2023-11-29 12:45:00|49.97|47.77|50.02|47.82|50.08|47.88|49.8|47.6|0
1701262200000|2023-11-29 12:50:00|49.97|47.77|50.14|47.94|50.14|47.94|49.91|47.71|0
1701262500000|2023-11-29 12:55:00|50.08|47.88|50.59|48.39|50.59|48.39|50.02|47.82|0
1701262800000|2023-11-29 13:00:00|50.65|48.45|50.71|48.51|50.82|48.62|50.59|48.39|0
1701263100000|2023-11-29 13:05:00|50.76|48.56|51.13|48.93|52.27|50.07|50.59|48.39|0
1701263400000|2023-11-29 13:10:00|51.08|48.88|51.13|48.93|51.25|49.05|51.02|48.82|0
1701263700000|2023-11-29 13:15:00|51.19|48.99|51.07|48.87|51.25|49.05|51.07|48.87|0
1701264000000|2023-11-29 13:20:00|51.19|48.99|51.54|49.34|51.54|49.34|51.13|48.93|0
1701264300000|2023-11-29 13:25:00|51.59|49.39|51.45|49.25|51.59|49.39|51.42|49.22|0
1701264600000|2023-11-29 13:30:00|51.42|49.22|51.19|48.99|52.12|49.92|50.9|48.7|0
1701264900000|2023-11-29 13:35:00|51.13|48.93|50.67|48.47|51.24|49.04|50.61|48.41|0
1701265200000|2023-11-29 13:40:00|50.73|48.53|50.95|48.75|51.07|48.87|50.61|48.41|0
1701265500000|2023-11-29 13:45:00|50.9|48.7|50.72|48.52|51.07|48.87|50.72|48.52|0
1701265800000|2023-11-29 13:50:00|50.78|48.58|50.72|48.52|50.9|48.7|50.61|48.41|0
1701266100000|2023-11-29 13:55:00|50.78|48.58|50.89|48.69|51.13|48.93|50.72|48.52|0
1701266400000|2023-11-29 14:00:00|50.95|48.75|51.3|49.1|51.35|49.15|50.44|48.24|0
1701266700000|2023-11-29 14:05:00|51.35|49.15|51.24|49.04|51.59|49.39|51.24|49.04|0
1701267000000|2023-11-29 14:10:00|51.3|49.1|50.78|48.58|51.3|49.1|50.78|48.58|0
1701267300000|2023-11-29 14:15:00|50.83|48.63|50.77|48.57|50.95|48.75|50.55|48.35|0
1701267600000|2023-11-29 14:20:00|50.72|48.52|51|48.8|51.29|49.09|50.66|48.46|0
1701267900000|2023-11-29 14:25:00|50.89|48.69|51|48.8|51.58|49.38|50.89|48.69|0
1701268200000|2023-11-29 14:30:00|50.83|48.63|52.58|50.38|52.58|50.38|50.66|48.46|0
1701268500000|2023-11-29 14:35:00|52.63|50.43|52.85|50.65|53.09|50.89|52.44|50.24|0
1701268800000|2023-11-29 14:40:00|52.79|50.59|52.32|50.12|53.03|50.83|52.26|50.06|0
1701269100000|2023-11-29 14:45:00|52.38|50.18|53.15|50.95|53.21|51.01|52.38|50.18|0
1701269400000|2023-11-29 14:50:00|53.2|51|53.68|51.48|53.74|51.54|52.55|50.35|0
1701269700000|2023-11-29 14:55:00|53.62|51.42|53.62|51.42|54.04|51.84|53.38|51.18|0
1701270000000|2023-11-29 15:00:00|53.74|51.54|52.49|50.29|53.92|51.72|52.49|50.29|0
1701270300000|2023-11-29 15:05:00|52.43|50.23|51.37|49.17|52.55|50.35|51.2|49|0
1701270600000|2023-11-29 15:10:00|51.26|49.06|50.91|48.71|51.37|49.17|50.63|48.43|0
1701270900000|2023-11-29 15:15:00|50.97|48.77|50.4|48.2|51.14|48.94|50.34|48.14|0
1701271200000|2023-11-29 15:20:00|50.23|48.03|49.72|47.52|50.91|48.71|49.66|47.46|0
1701271500000|2023-11-29 15:25:00|49.66|47.46|50.4|48.2|50.51|48.31|49.66|47.46|0
1701271800000|2023-11-29 15:30:00|50.34|48.14|50.05|47.85|50.79|48.59|50|47.8|0
1701272100000|2023-11-29 15:35:00|50.11|47.91|50.05|47.85|50.45|48.25|49.83|47.63|0
1701272400000|2023-11-29 15:40:00|50.11|47.91|50.28|48.08|50.39|48.19|49.66|47.46|0
1701272700000|2023-11-29 15:45:00|50.22|48.02|50.11|47.91|50.33|48.13|49.83|47.63|0
1701273000000|2023-11-29 15:50:00|50.16|47.96|51.07|48.87|51.19|48.99|50.11|47.91|0
1701273300000|2023-11-29 15:55:00|51.13|48.93|50.73|48.53|51.36|49.16|50.67|48.47|0
1701273600000|2023-11-29 16:00:00|50.67|48.47|50.73|48.53|51.02|48.82|50.33|48.13|0
1701273900000|2023-11-29 16:05:00|50.67|48.47|49.6|47.4|50.73|48.53|49.54|47.34|0
1701274200000|2023-11-29 16:10:00|49.54|47.34|48.65|46.45|49.65|47.45|48.48|46.28|0
1701274500000|2023-11-29 16:15:00|48.71|46.51|48.21|46.01|48.82|46.62|47.55|45.35|0
1701274800000|2023-11-29 16:20:00|48.15|45.95|47.74|45.54|48.15|45.95|46.39|44.19|0
1701275100000|2023-11-29 16:25:00|47.8|45.6|47.2|45|47.85|45.65|47.14|44.94|0
1701275400000|2023-11-29 16:30:00|47.25|45.05|47.03|44.83|47.63|45.43|46.82|44.62|0
1701275700000|2023-11-29 16:35:00|47.09|44.89|47.74|45.54|47.96|45.76|47.09|44.89|0
1701276000000|2023-11-29 16:40:00|47.79|45.59|48.07|45.87|48.28|46.08|47.68|45.48|0
1701276300000|2023-11-29 16:45:00|48.12|45.92|48.17|45.97|48.28|46.08|48.01|45.81|0
1701276600000|2023-11-29 16:50:00|48.12|45.92|48.61|46.41|48.61|46.41|47.79|45.59|0
1701276900000|2023-11-29 16:55:00|48.56|46.36|48.56|46.36|48.61|46.41|48.34|46.14|0
1701277200000|2023-11-29 17:00:00|48.5|46.3|48.23|46.03|48.56|46.36|48.12|45.92|0
1701277500000|2023-11-29 17:05:00|48.28|46.08|48.67|46.47|48.78|46.58|48.17|45.97|0
1701277800000|2023-11-29 17:10:00|48.72|46.52|48.94|46.74|49.11|46.91|48.56|46.36|0
1701278100000|2023-11-29 17:15:00|48.89|46.69|49|46.8|49.16|46.96|48.78|46.58|0
1701278400000|2023-11-29 17:20:00|48.94|46.74|49.05|46.85|49.28|47.08|48.94|46.74|0
1701278700000|2023-11-29 17:25:00|49.08|46.88|49.3|47.1|49.54|47.34|48.74|46.54|0
1701279000000|2023-11-29 17:30:00|49.24|47.04|49.47|47.27|49.52|47.32|49.13|46.93|0
1701279300000|2023-11-29 17:35:00|49.41|47.21|49.47|47.27|49.52|47.32|49.24|47.04|0
1701279600000|2023-11-29 17:40:00|49.46|47.26|49.41|47.21|49.58|47.38|49.24|47.04|0
1701279900000|2023-11-29 17:45:00|49.35|47.15|49.46|47.26|49.63|47.43|49.24|47.04|0
1701280200000|2023-11-29 17:50:00|49.41|47.21|49.52|47.32|49.69|47.49|49.24|47.04|0
1701280500000|2023-11-29 17:55:00|49.57|47.37|49.52|47.32|49.57|47.37|49.29|47.09|0
1701280800000|2023-11-29 18:00:00|49.57|47.37|49.35|47.15|49.85|47.65|49.12|46.92|0
1701281100000|2023-11-29 18:05:00|49.4|47.2|49.29|47.09|49.52|47.32|48.85|46.65|0
1701281400000|2023-11-29 18:10:00|49.35|47.15|48.73|46.53|49.35|47.15|48.73|46.53|0
1701281700000|2023-11-29 18:15:00|48.68|46.48|48.68|46.48|48.95|46.75|48.51|46.31|0
1701282000000|2023-11-29 18:20:00|48.62|46.42|48.84|46.64|48.9|46.7|48.57|46.37|0
1701282300000|2023-11-29 18:25:00|48.79|46.59|49.51|47.31|49.57|47.37|48.73|46.53|0
1701282600000|2023-11-29 18:30:00|49.34|47.14|48.45|46.25|49.4|47.2|48.23|46.03|0
1701282900000|2023-11-29 18:35:00|48.51|46.31|49.06|46.86|49.12|46.92|48.34|46.14|0
1701283200000|2023-11-29 18:40:00|49.12|46.92|48.84|46.64|49.17|46.97|48.84|46.64|0
1701283500000|2023-11-29 18:45:00|48.89|46.69|49.12|46.92|49.34|47.14|48.84|46.64|0
1701283800000|2023-11-29 18:50:00|49.06|46.86|49.23|47.03|49.34|47.14|49|46.8|0
1701284100000|2023-11-29 18:55:00|49.11|46.91|49.11|46.91|49.28|47.08|49|46.8|0
1701284400000|2023-11-29 19:00:00|49.06|46.86|48.67|46.47|49.23|47.03|48.5|46.3|0
1701284700000|2023-11-29 19:05:00|48.72|46.52|49.22|47.02|49.39|47.19|48.67|46.47|0
1701285000000|2023-11-29 19:10:00|49.28|47.08|49.22|47.02|49.62|47.42|48.94|46.74|0
1701285300000|2023-11-29 19:15:00|49.28|47.08|49|46.8|49.45|47.25|48.94|46.74|0
1701285600000|2023-11-29 19:20:00|48.94|46.74|48.94|46.74|49.39|47.19|48.89|46.69|0
1701285900000|2023-11-29 19:25:00|48.89|46.69|48.61|46.41|48.94|46.74|48.55|46.35|0
1701286200000|2023-11-29 19:30:00|48.55|46.35|48.11|45.91|48.55|46.35|48|45.8|0
1701286500000|2023-11-29 19:35:00|48.05|45.85|47.27|45.07|48.22|46.02|46.7|44.5|0
1701286800000|2023-11-29 19:40:00|47.21|45.01|47.32|45.12|47.54|45.34|47.05|44.85|0
1701287100000|2023-11-29 19:45:00|47.27|45.07|47.7|45.5|47.87|45.67|47.27|45.07|0
1701287400000|2023-11-29 19:50:00|47.65|45.45|47.65|45.45|47.81|45.61|47.59|45.39|0
1701287700000|2023-11-29 19:55:00|47.7|45.5|48.03|45.83|48.03|45.83|47.54|45.34|0
1701288000000|2023-11-29 20:00:00|47.97|45.77|47.81|45.61|48.08|45.88|47.7|45.5|0
1701288300000|2023-11-29 20:05:00|47.75|45.55|47.75|45.55|47.94|45.74|47.43|45.23|0
1701288600000|2023-11-29 20:10:00|47.81|45.61|47.05|44.85|47.81|45.61|47.05|44.85|0
1701288900000|2023-11-29 20:15:00|47.1|44.9|46.24|44.04|47.21|45.01|45.82|43.62|0
1701289200000|2023-11-29 20:20:00|46.19|43.99|45.61|43.41|46.19|43.99|45.61|43.41|0
1701289500000|2023-11-29 20:25:00|45.66|43.46|45.29|43.09|45.66|43.46|45.19|42.99|0
1701289800000|2023-11-29 20:30:00|45.24|43.04|45.48|43.28|45.55|43.35|44.93|42.73|0
1701290100000|2023-11-29 20:35:00|45.43|43.23|45.16|42.96|45.48|43.28|45.16|42.96|0
1701290400000|2023-11-29 20:40:00|45.22|43.02|45.85|43.65|45.9|43.7|45.06|42.86|0
1701290700000|2023-11-29 20:45:00|45.9|43.7|45.85|43.65|45.95|43.75|45.43|43.23|0
1701291000000|2023-11-29 20:50:00|45.95|43.75|45.74|43.54|46.01|43.81|45.48|43.28|0
1701291300000|2023-11-29 20:55:00|45.79|43.59|46|43.8|46|43.8|45.42|43.22|0
1701291600000|2023-11-29 21:00:00|45.95|43.75|46.7|44.5|46.75|44.55|45.9|43.7|0
1701291900000|2023-11-29 21:05:00|46.8|44.6|46.91|44.71|47.07|44.87|46.75|44.55|0
1701292200000|2023-11-29 21:10:00|46.97|44.77|46.96|44.76|47.07|44.87|46.91|44.71|0
1701292500000|2023-11-29 21:15:00|47.06|44.66|47.06|44.66|47.17|44.77|47.06|44.66|0
1701292800000|2023-11-29 21:20:00|47.12|44.72|47.17|44.77|47.33|44.93|47.12|44.72|0
1701293100000|2023-11-29 21:25:00|47.12|44.72|47.06|44.66|47.22|44.82|47.06|44.66|0
1701293400000|2023-11-29 21:30:00|47.12|44.72|47.01|44.61|47.12|44.72|47.01|44.61|0
1701293700000|2023-11-29 21:35:00|46.9|44.5|46.84|44.44|46.95|44.55|46.84|44.44|0
1701294000000|2023-11-29 21:40:00|46.9|44.5|46.74|44.34|46.9|44.5|46.68|44.28|0
1701294300000|2023-11-29 21:45:00|46.71|44.31|46.79|44.39|46.84|44.44|46.71|44.31|0
1701294600000|2023-11-29 21:50:00|46.74|44.34|46.68|44.28|46.79|44.39|46.68|44.28|0
1701294900000|2023-11-29 21:55:00|46.63|44.23|46.65|44.25|46.65|44.25|46.47|44.07|0
1701295200000|2023-11-29 22:00:00|46.69|44.29|46.71|44.31|46.76|44.36|46.6|44.2|0
1701295500000|2023-11-29 22:05:00|46.67|44.27|46.56|44.16|46.69|44.29|46.54|44.14|0
1701295800000|2023-11-29 22:10:00|46.57|44.17|46.61|44.21|46.66|44.26|46.57|44.17|0
1701296100000|2023-11-29 22:15:00|46.62|44.22|46.58|44.18|46.63|44.23|46.58|44.18|0
1701296700000|2023-11-29 22:25:00|46.61|44.21|46.59|44.19|46.64|44.24|46.57|44.17|0
1701297000000|2023-11-29 22:30:00|46.57|44.17|46.56|44.16|46.73|44.33|46.56|44.16|0
1701297300000|2023-11-29 22:35:00|46.57|44.17|46.55|44.15|46.57|44.17|46.54|44.14|0
1701297600000|2023-11-29 22:40:00|46.57|44.17|46.56|44.16|46.58|44.18|46.56|44.16|0
1701297900000|2023-11-29 22:45:00|46.58|44.18|46.69|44.29|46.69|44.29|46.58|44.18|0
1701298200000|2023-11-29 22:50:00|46.68|44.28|46.68|44.28|46.68|44.28|46.65|44.25|0
1701298500000|2023-11-29 22:55:00|46.67|44.27|46.63|44.23|46.67|44.27|46.61|44.21|0
1701298800000|2023-11-29 23:00:00|46.8|44.4|46.61|44.21|46.8|44.4|46.45|44.05|0
1701299100000|2023-11-29 23:05:00|46.56|44.16|46.45|44.05|46.61|44.21|46.45|44.05|0
1701299400000|2023-11-29 23:10:00|46.51|44.11|46.45|44.05|46.56|44.16|46.45|44.05|0
1701299700000|2023-11-29 23:15:00|46.4|44|46.5|44.1|46.5|44.1|46.4|44|0
1701300000000|2023-11-29 23:20:00|46.56|44.16|46.61|44.21|46.66|44.26|46.5|44.1|0
1701300300000|2023-11-29 23:25:00|46.66|44.26|46.77|44.37|46.88|44.48|46.66|44.26|0
1701300600000|2023-11-29 23:30:00|46.72|44.32|46.61|44.21|46.77|44.37|46.61|44.21|0
1701300900000|2023-11-29 23:35:00|46.66|44.26|46.61|44.21|46.66|44.26|46.61|44.21|0
1701301200000|2023-11-29 23:40:00|46.66|44.26|46.61|44.21|46.66|44.26|46.61|44.21|0
1701301500000|2023-11-29 23:45:00|46.55|44.15|46.5|44.1|46.55|44.15|46.44|44.04|0
1701301800000|2023-11-29 23:50:00|46.44|44.04|46.34|43.94|46.5|44.1|46.34|43.94|0
1701302100000|2023-11-29 23:55:00|46.39|43.99|46.6|44.2|46.6|44.2|46.39|43.99|0
1701302400000|2023-11-30 00:00:00|46.55|44.15|46.71|44.31|46.76|44.36|46.55|44.15|0
1701302700000|2023-11-30 00:05:00|46.66|44.26|46.65|44.25|46.76|44.36|46.6|44.2|0
1701303000000|2023-11-30 00:10:00|46.6|44.2|46.33|43.93|46.6|44.2|46.33|43.93|0
1701303300000|2023-11-30 00:15:00|46.39|43.99|46.49|44.09|46.49|44.09|46.33|43.93|0
1701303600000|2023-11-30 00:20:00|46.44|44.04|46.38|43.98|46.49|44.09|46.28|43.88|0
1701303900000|2023-11-30 00:25:00|46.44|44.04|46.38|43.98|46.44|44.04|46.33|43.93|0
1701304200000|2023-11-30 00:30:00|46.33|43.93|46.6|44.2|46.6|44.2|46.33|43.93|0
1701304500000|2023-11-30 00:35:00|46.65|44.25|46.7|44.3|46.76|44.36|46.6|44.2|0
1701304800000|2023-11-30 00:40:00|46.76|44.36|46.81|44.41|46.86|44.46|46.7|44.3|0
1701305100000|2023-11-30 00:45:00|46.86|44.46|46.65|44.25|46.97|44.57|46.65|44.25|0
1701305400000|2023-11-30 00:50:00|46.7|44.3|46.81|44.41|46.97|44.57|46.7|44.3|0
1701305700000|2023-11-30 00:55:00|46.75|44.35|46.59|44.19|46.81|44.41|46.59|44.19|0
1701306000000|2023-11-30 01:00:00|46.54|44.14|46.54|44.14|46.59|44.19|46.48|44.08|0
1701306300000|2023-11-30 01:05:00|46.48|44.08|46.38|43.98|46.54|44.14|46.32|43.92|0
1701306600000|2023-11-30 01:10:00|46.32|43.92|46.54|44.14|46.54|44.14|46.32|43.92|0
1701306900000|2023-11-30 01:15:00|46.59|44.19|46.43|44.03|46.59|44.19|46.37|43.97|0
1701307200000|2023-11-30 01:20:00|46.48|44.08|46.75|44.35|46.8|44.4|46.43|44.03|0
1701307500000|2023-11-30 01:25:00|46.69|44.29|46.48|44.08|46.75|44.35|46.43|44.03|0
1701307800000|2023-11-30 01:30:00|46.33|44.13|46.27|44.07|46.38|44.18|46.06|43.86|0
1701308100000|2023-11-30 01:35:00|46.22|44.02|46.22|44.02|46.43|44.23|46.06|43.86|0
1701308400000|2023-11-30 01:40:00|46.27|44.07|46.43|44.23|46.48|44.28|46.16|43.96|0
1701308700000|2023-11-30 01:45:00|46.48|44.28|46.32|44.12|46.54|44.34|46.27|44.07|0
1701309000000|2023-11-30 01:50:00|46.37|44.17|45.95|43.75|46.37|44.17|45.95|43.75|0
1701309300000|2023-11-30 01:55:00|46|43.8|46.8|44.6|46.86|44.66|45.68|43.48|0
1701309600000|2023-11-30 02:00:00|46.75|44.55|46.91|44.71|46.96|44.76|46.69|44.49|0
1701309900000|2023-11-30 02:05:00|46.85|44.65|47.07|44.87|47.12|44.92|46.85|44.65|0
1701310200000|2023-11-30 02:10:00|47.12|44.92|47.17|44.97|47.18|44.98|47.01|44.81|0
1701310500000|2023-11-30 02:15:00|47.12|44.92|46.96|44.76|47.17|44.97|46.96|44.76|0
1701310800000|2023-11-30 02:20:00|47.01|44.81|46.9|44.7|47.01|44.81|46.8|44.6|0
1701311100000|2023-11-30 02:25:00|46.85|44.65|47.01|44.81|47.04|44.84|46.85|44.65|0
1701311400000|2023-11-30 02:30:00|46.96|44.76|46.96|44.76|47.01|44.81|46.9|44.7|0
1701311700000|2023-11-30 02:35:00|46.9|44.7|47.01|44.81|47.06|44.86|46.85|44.65|0
1701312000000|2023-11-30 02:40:00|46.95|44.75|47.11|44.91|47.11|44.91|46.9|44.7|0
1701312300000|2023-11-30 02:45:00|47.06|44.86|47.49|45.29|47.49|45.29|47.06|44.86|0
1701312600000|2023-11-30 02:50:00|47.44|45.24|47.44|45.24|47.55|45.35|47.38|45.18|0
1701312900000|2023-11-30 02:55:00|47.49|45.29|47.54|45.34|47.6|45.4|47.44|45.24|0
1701313200000|2023-11-30 03:00:00|47.49|45.29|47.33|45.13|47.49|45.29|47.33|45.13|0
1701313500000|2023-11-30 03:05:00|47.38|45.18|47.33|45.13|47.38|45.18|47.22|45.02|0
1701313800000|2023-11-30 03:10:00|47.38|45.18|47.16|44.96|47.43|45.23|47.16|44.96|0
1701314100000|2023-11-30 03:15:00|47.11|44.91|47.11|44.91|47.16|44.96|47.11|44.91|0
1701314400000|2023-11-30 03:20:00|47.05|44.85|47.16|44.96|47.16|44.96|47.05|44.85|0
1701314700000|2023-11-30 03:25:00|47.11|44.91|47.16|44.96|47.21|45.01|47.11|44.91|0
1701315000000|2023-11-30 03:30:00|47.21|45.01|47.16|44.96|47.21|45.01|47.11|44.91|0
1701315300000|2023-11-30 03:35:00|47.21|45.01|47.32|45.12|47.32|45.12|47.16|44.96|0
1701315600000|2023-11-30 03:40:00|47.37|45.17|47.43|45.23|47.43|45.23|47.32|45.12|0
1701315900000|2023-11-30 03:45:00|47.37|45.17|47.37|45.17|47.43|45.23|47.37|45.17|0
1701316200000|2023-11-30 03:50:00|47.43|45.23|47.26|45.06|47.43|45.23|47.26|45.06|0
1701316500000|2023-11-30 03:55:00|47.32|45.12|47.37|45.17|47.37|45.17|47.32|45.12|0
1701316800000|2023-11-30 04:00:00|47.42|45.22|47.42|45.22|47.53|45.33|47.42|45.22|0
1701317100000|2023-11-30 04:05:00|47.48|45.28|47.42|45.22|47.53|45.33|47.37|45.17|0
1701317400000|2023-11-30 04:10:00|47.48|45.28|47.47|45.27|47.53|45.33|47.42|45.22|0
1701317700000|2023-11-30 04:15:00|47.53|45.33|47.42|45.22|47.53|45.33|47.42|45.22|0
1701318000000|2023-11-30 04:20:00|47.47|45.27|47.42|45.22|47.47|45.27|47.37|45.17|0
1701318300000|2023-11-30 04:25:00|47.36|45.16|47.47|45.27|47.47|45.27|47.36|45.16|0
1701318600000|2023-11-30 04:30:00|47.53|45.33|47.47|45.27|47.53|45.33|47.47|45.27|0
1701318900000|2023-11-30 04:35:00|47.52|45.32|47.52|45.32|47.52|45.32|47.47|45.27|0
1701319200000|2023-11-30 04:40:00|47.58|45.38|47.69|45.49|47.69|45.49|47.58|45.38|0
1701319500000|2023-11-30 04:45:00|47.63|45.43|47.68|45.48|47.69|45.49|47.63|45.43|0
1701319800000|2023-11-30 04:50:00|47.74|45.54|47.74|45.54|47.74|45.54|47.63|45.43|0
1701320100000|2023-11-30 04:55:00|47.68|45.48|47.63|45.43|47.74|45.54|47.63|45.43|0
1701320400000|2023-11-30 05:00:00|47.68|45.48|47.63|45.43|47.68|45.48|47.57|45.37|0
1701320700000|2023-11-30 05:05:00|47.57|45.37|47.74|45.54|47.79|45.59|47.52|45.32|0
1701321000000|2023-11-30 05:10:00|47.68|45.48|47.9|45.7|47.9|45.7|47.68|45.48|0
1701321300000|2023-11-30 05:15:00|47.84|45.64|47.9|45.7|47.9|45.7|47.84|45.64|0
1701321600000|2023-11-30 05:20:00|47.84|45.64|47.84|45.64|48.01|45.81|47.79|45.59|0
1701321900000|2023-11-30 05:25:00|47.79|45.59|47.68|45.48|47.84|45.64|47.68|45.48|0
1701322200000|2023-11-30 05:30:00|47.73|45.53|47.68|45.48|47.73|45.53|47.62|45.42|0
1701322500000|2023-11-30 05:35:00|47.62|45.42|47.73|45.53|47.78|45.58|47.62|45.42|0
1701322800000|2023-11-30 05:40:00|47.67|45.47|47.67|45.47|47.78|45.58|47.62|45.42|0
1701323100000|2023-11-30 05:45:00|47.73|45.53|47.67|45.47|47.78|45.58|47.67|45.47|0
1701323400000|2023-11-30 05:50:00|47.73|45.53|47.78|45.58|47.84|45.64|47.73|45.53|0
1701323700000|2023-11-30 05:55:00|47.83|45.63|48.05|45.85|48.05|45.85|47.78|45.58|0
1701324000000|2023-11-30 06:00:00|48|45.8|48.05|45.85|48.16|45.96|47.94|45.74|0
1701324300000|2023-11-30 06:05:00|48.11|45.91|48.16|45.96|48.21|46.01|48.1|45.9|0
1701324600000|2023-11-30 06:10:00|48.1|45.9|48.16|45.96|48.16|45.96|48.05|45.85|0
1701324900000|2023-11-30 06:15:00|48.1|45.9|48.16|45.96|48.21|46.01|48.1|45.9|0
1701325200000|2023-11-30 06:20:00|48.21|46.01|48.1|45.9|48.21|46.01|48.1|45.9|0
1701325500000|2023-11-30 06:25:00|48.05|45.85|48.05|45.85|48.1|45.9|48.05|45.85|0
1701325800000|2023-11-30 06:30:00|47.99|45.79|47.83|45.63|48.05|45.85|47.83|45.63|0
1701326100000|2023-11-30 06:35:00|47.88|45.68|47.99|45.79|47.99|45.79|47.88|45.68|0
1701326400000|2023-11-30 06:40:00|47.94|45.74|47.99|45.79|48.1|45.9|47.93|45.73|0
1701326700000|2023-11-30 06:45:00|48.04|45.84|47.93|45.73|48.04|45.84|47.93|45.73|0
1701327000000|2023-11-30 06:50:00|47.88|45.68|47.85|45.65|47.99|45.79|47.82|45.62|0
1701327300000|2023-11-30 06:55:00|47.88|45.68|47.82|45.62|47.88|45.68|47.77|45.57|0
1701327600000|2023-11-30 07:00:00|47.77|45.57|47.77|45.57|47.77|45.57|47.63|45.43|0
1701327900000|2023-11-30 07:05:00|47.82|45.62|47.71|45.51|47.88|45.68|47.66|45.46|0
1701328200000|2023-11-30 07:10:00|47.77|45.57|47.77|45.57|47.82|45.62|47.66|45.46|0
1701328500000|2023-11-30 07:15:00|47.79|45.59|47.93|45.73|47.93|45.73|47.66|45.46|0
1701328800000|2023-11-30 07:20:00|48.04|45.84|47.71|45.51|48.04|45.84|47.71|45.51|0
1701329100000|2023-11-30 07:25:00|47.76|45.56|47.71|45.51|47.76|45.56|47.65|45.45|0
1701329400000|2023-11-30 07:30:00|47.68|45.48|47.49|45.29|47.71|45.51|47.49|45.29|0
1701329700000|2023-11-30 07:35:00|47.44|45.24|47.6|45.4|47.65|45.45|47.44|45.24|0
1701330000000|2023-11-30 07:40:00|47.54|45.34|47.27|45.07|47.54|45.34|47.27|45.07|0
1701330300000|2023-11-30 07:45:00|47.33|45.13|47.76|45.56|47.76|45.56|47.33|45.13|0
1701330600000|2023-11-30 07:50:00|47.81|45.61|47.76|45.56|47.87|45.67|47.7|45.5|0
1701330900000|2023-11-30 07:55:00|47.7|45.5|47.97|45.77|47.97|45.77|47.65|45.45|0
1701331200000|2023-11-30 08:00:00|47.81|45.61|47.92|45.72|48.03|45.83|47.81|45.61|0
1701331500000|2023-11-30 08:05:00|47.97|45.77|48.03|45.83|48.14|45.94|47.86|45.66|0
1701331800000|2023-11-30 08:10:00|47.97|45.77|47.54|45.34|48.03|45.83|47.54|45.34|0
1701332100000|2023-11-30 08:15:00|47.59|45.39|47.7|45.5|47.81|45.61|47.54|45.34|0
1701332400000|2023-11-30 08:20:00|47.75|45.55|47.53|45.33|47.81|45.61|47.32|45.12|0
1701332700000|2023-11-30 08:25:00|47.48|45.28|46.61|44.41|47.63|45.43|46.56|44.36|0
1701333000000|2023-11-30 08:30:00|46.67|44.47|46.77|44.57|46.94|44.74|46.67|44.47|0
1701333300000|2023-11-30 08:35:00|46.72|44.52|46.24|44.04|46.88|44.68|46.24|44.04|0
1701333600000|2023-11-30 08:40:00|46.29|44.09|45.71|43.51|46.29|44.09|45.71|43.51|0
1701333900000|2023-11-30 08:45:00|45.76|43.56|45.6|43.4|45.87|43.67|45.6|43.4|0
1701334200000|2023-11-30 08:50:00|45.49|43.29|45.86|43.66|45.92|43.72|45.39|43.19|0
1701334500000|2023-11-30 08:55:00|45.81|43.61|45.92|43.72|45.97|43.77|45.76|43.56|0
1701334800000|2023-11-30 09:00:00|45.97|43.77|46.45|44.25|46.55|44.35|45.97|43.77|0
1701335100000|2023-11-30 09:05:00|46.5|44.3|46.93|44.73|47.04|44.84|46.5|44.3|0
1701335400000|2023-11-30 09:10:00|46.87|44.67|46.98|44.78|47.09|44.89|46.77|44.57|0
1701335700000|2023-11-30 09:15:00|47.03|44.83|47.09|44.89|47.2|45|46.98|44.78|0
1701336000000|2023-11-30 09:20:00|47.14|44.94|47.2|45|47.25|45.05|47.09|44.89|0
1701336300000|2023-11-30 09:25:00|47.19|44.99|47.25|45.05|47.25|45.05|47.09|44.89|0
1701336600000|2023-11-30 09:30:00|47.3|45.1|46.92|44.72|47.3|45.1|46.92|44.72|0
1701336900000|2023-11-30 09:35:00|46.98|44.78|46.81|44.61|47.14|44.94|46.81|44.61|0
1701337200000|2023-11-30 09:40:00|46.76|44.56|46.81|44.61|46.87|44.67|46.6|44.4|0
1701337500000|2023-11-30 09:45:00|46.87|44.67|46.76|44.56|46.92|44.72|46.65|44.45|0
1701337800000|2023-11-30 09:50:00|46.71|44.51|46.92|44.72|46.97|44.77|46.65|44.45|0
1701338100000|2023-11-30 09:55:00|46.97|44.77|47.05|44.85|47.08|44.88|46.87|44.67|0
1701338400000|2023-11-30 10:00:00|47.08|44.88|46.92|44.72|47.24|45.04|46.81|44.61|0
1701338700000|2023-11-30 10:05:00|46.86|44.66|46.92|44.72|47.02|44.82|46.76|44.56|0
1701339000000|2023-11-30 10:10:00|46.97|44.77|47.19|44.99|47.19|44.99|46.92|44.72|0
1701339300000|2023-11-30 10:15:00|47.24|45.04|47.02|44.82|47.24|45.04|46.86|44.66|0
1701339600000|2023-11-30 10:20:00|46.97|44.77|47.18|44.98|47.24|45.04|46.97|44.77|0
1701339900000|2023-11-30 10:25:00|47.13|44.93|47.34|45.14|47.51|45.31|47.07|44.87|0
1701340200000|2023-11-30 10:30:00|47.29|45.09|47.62|45.42|47.67|45.47|47.29|45.09|0
1701340500000|2023-11-30 10:35:00|47.56|45.36|47.61|45.41|47.78|45.58|47.51|45.31|0
1701340800000|2023-11-30 10:40:00|47.67|45.47|47.5|45.3|47.72|45.52|47.45|45.25|0
1701341100000|2023-11-30 10:45:00|47.56|45.36|47.89|45.69|47.89|45.69|47.5|45.3|0
1701341400000|2023-11-30 10:50:00|47.83|45.63|47.83|45.63|47.89|45.69|47.72|45.52|0
1701341700000|2023-11-30 10:55:00|47.78|45.58|47.56|45.36|47.83|45.63|47.56|45.36|0
1701342000000|2023-11-30 11:00:00|47.61|45.41|47.56|45.36|47.61|45.41|47.39|45.19|0
1701342300000|2023-11-30 11:05:00|47.5|45.3|47.39|45.19|47.61|45.41|47.39|45.19|0
1701342600000|2023-11-30 11:10:00|47.45|45.25|47.66|45.46|47.72|45.52|47.39|45.19|0
1701342900000|2023-11-30 11:15:00|47.72|45.52|47.34|45.14|47.72|45.52|47.12|44.92|0
1701343200000|2023-11-30 11:20:00|47.28|45.08|47.17|44.97|47.34|45.14|47.06|44.86|0
1701343500000|2023-11-30 11:25:00|47.23|45.03|47.5|45.3|47.5|45.3|47.17|44.97|0
1701343800000|2023-11-30 11:30:00|47.44|45.24|47.33|45.13|47.5|45.3|47.28|45.08|0
1701344100000|2023-11-30 11:35:00|47.28|45.08|47.33|45.13|47.39|45.19|47.22|45.02|0
1701344400000|2023-11-30 11:40:00|47.36|45.16|47.49|45.29|47.55|45.35|47.33|45.13|0
1701344700000|2023-11-30 11:45:00|47.38|45.18|47.33|45.13|47.49|45.29|47.33|45.13|0
1701345000000|2023-11-30 11:50:00|47.38|45.18|47.38|45.18|47.49|45.29|47.33|45.13|0
1701345300000|2023-11-30 11:55:00|47.44|45.24|47.11|44.91|47.49|45.29|47.11|44.91|0
1701345600000|2023-11-30 12:00:00|47.16|44.96|47.54|45.34|47.65|45.45|47.16|44.96|0
1701345900000|2023-11-30 12:05:00|47.6|45.4|47.82|45.62|47.82|45.62|47.6|45.4|0
1701346200000|2023-11-30 12:10:00|47.87|45.67|47.92|45.72|47.92|45.72|47.81|45.61|0
1701346500000|2023-11-30 12:15:00|47.81|45.61|47.65|45.45|47.81|45.61|47.6|45.4|0
1701346800000|2023-11-30 12:20:00|47.7|45.5|47.98|45.78|48.09|45.89|47.59|45.39|0
1701347100000|2023-11-30 12:25:00|47.92|45.72|48.09|45.89|48.09|45.89|47.84|45.64|0
1701347400000|2023-11-30 12:30:00|48.03|45.83|48.25|46.05|48.36|46.16|47.98|45.78|0
1701347700000|2023-11-30 12:35:00|48.19|45.99|48.36|46.16|48.41|46.21|48.19|45.99|0
1701348000000|2023-11-30 12:40:00|48.41|46.21|48.47|46.27|48.47|46.27|48.36|46.16|0
1701348300000|2023-11-30 12:45:00|48.41|46.21|48.41|46.21|48.47|46.27|48.3|46.1|0
1701348600000|2023-11-30 12:50:00|48.47|46.27|48.36|46.16|48.52|46.32|48.3|46.1|0
1701348900000|2023-11-30 12:55:00|48.3|46.1|48.35|46.15|48.41|46.21|48.3|46.1|0
1701349200000|2023-11-30 13:00:00|48.41|46.21|48.24|46.04|48.46|46.26|48.08|45.88|0
1701349500000|2023-11-30 13:05:00|48.19|45.99|48.52|46.32|48.52|46.32|48.19|45.99|0
1701349800000|2023-11-30 13:10:00|48.46|46.26|48.74|46.54|48.74|46.54|48.46|46.26|0
1701350100000|2023-11-30 13:15:00|48.79|46.59|49.38|47.18|49.38|47.18|48.57|46.37|0
1701350400000|2023-11-30 13:20:00|47.82|45.62|48.64|46.44|48.86|46.66|47.82|45.62|0
1701350700000|2023-11-30 13:25:00|48.69|46.49|49.03|46.83|49.08|46.88|48.69|46.49|0
1701351000000|2023-11-30 13:30:00|49|46.8|48.47|46.27|49.53|47.33|48.22|46.02|0
1701351300000|2023-11-30 13:35:00|48.42|46.22|49.14|46.94|49.19|46.99|48.42|46.22|0
1701351600000|2023-11-30 13:40:00|49.02|46.82|48.97|46.77|49.14|46.94|48.61|46.41|0
1701351900000|2023-11-30 13:45:00|49.02|46.82|49.3|47.1|49.69|47.49|48.86|46.66|0
1701352200000|2023-11-30 13:50:00|49.36|47.16|48.36|46.16|49.36|47.16|48.25|46.05|0
1701352500000|2023-11-30 13:55:00|48.3|46.1|47.97|45.77|48.3|46.1|47.81|45.61|0
1701352800000|2023-11-30 14:00:00|47.86|45.66|47.53|45.33|47.86|45.66|47.05|44.85|0
1701353100000|2023-11-30 14:05:00|47.48|45.28|47.26|45.06|47.7|45.5|47.21|45.01|0
1701353400000|2023-11-30 14:10:00|47.32|45.12|47.7|45.5|47.86|45.66|47.26|45.06|0
1701353700000|2023-11-30 14:15:00|47.64|45.44|47.26|45.06|47.7|45.5|47.04|44.84|0
1701354000000|2023-11-30 14:20:00|47.21|45.01|47.59|45.39|47.8|45.6|47.21|45.01|0
1701354300000|2023-11-30 14:25:00|47.53|45.33|47.1|44.9|47.69|45.49|46.93|44.73|0
1701354600000|2023-11-30 14:30:00|46.99|44.79|46.5|44.3|47.58|45.38|46.24|44.04|0
1701354900000|2023-11-30 14:35:00|46.45|44.25|45.23|43.03|46.56|44.36|45.18|42.98|0
1701355200000|2023-11-30 14:40:00|45.18|42.98|45.55|43.35|45.81|43.61|44.56|42.36|0
1701355500000|2023-11-30 14:45:00|45.5|43.3|44.97|42.77|45.5|43.3|44.35|42.15|0
1701355800000|2023-11-30 14:50:00|44.92|42.72|46.33|44.13|46.59|44.39|44.92|42.72|0
1701356100000|2023-11-30 14:55:00|46.49|44.29|46.38|44.18|46.65|44.45|46.16|43.96|0
1701356400000|2023-11-30 15:00:00|46.43|44.23|44.54|42.34|46.48|44.28|44.49|42.29|0
1701356700000|2023-11-30 15:05:00|44.59|42.39|44.95|42.75|45.58|43.38|44.59|42.39|0
1701357000000|2023-11-30 15:10:00|44.9|42.7|46.43|44.23|46.48|44.28|44.64|42.44|0
1701357300000|2023-11-30 15:15:00|46.32|44.12|46.32|44.12|47.13|44.93|46|43.8|0
1701357600000|2023-11-30 15:20:00|46.37|44.17|46.27|44.07|46.86|44.66|46|43.8|0
1701357900000|2023-11-30 15:25:00|46.21|44.01|45.52|43.32|46.37|44.17|45.47|43.27|0
1701358200000|2023-11-30 15:30:00|45.58|43.38|46.59|44.39|46.64|44.44|45.37|43.17|0
1701358500000|2023-11-30 15:35:00|46.53|44.33|44.63|42.43|46.53|44.33|44.38|42.18|0
1701358800000|2023-11-30 15:40:00|44.58|42.38|45.1|42.9|45.15|42.95|44.27|42.07|0
1701359100000|2023-11-30 15:45:00|45.05|42.85|44.17|41.97|45.1|42.9|43.91|41.71|0
1701359400000|2023-11-30 15:50:00|44.12|41.92|44.53|42.33|44.89|42.69|44.01|41.81|0
1701359700000|2023-11-30 15:55:00|44.48|42.28|45.78|43.58|45.78|43.58|44.42|42.22|0
1701360000000|2023-11-30 16:00:00|45.73|43.53|45.44|43.24|46.31|44.11|45.41|43.21|0
1701360300000|2023-11-30 16:05:00|45.57|43.37|45.15|42.95|45.73|43.53|44.99|42.79|0
1701360600000|2023-11-30 16:10:00|45.1|42.9|45.57|43.37|45.67|43.47|44.89|42.69|0
1701360900000|2023-11-30 16:15:00|45.62|43.42|44.63|42.43|45.67|43.47|44.63|42.43|0
1701361200000|2023-11-30 16:20:00|44.68|42.48|44.99|42.79|45.15|42.95|44.42|42.22|0
1701361500000|2023-11-30 16:25:00|45.04|42.84|44.68|42.48|45.51|43.31|44.52|42.32|0
1701361800000|2023-11-30 16:30:00|44.57|42.37|44.47|42.27|44.88|42.68|44.11|41.91|0
1701362100000|2023-11-30 16:35:00|44.37|42.17|44.06|41.86|44.57|42.37|44|41.8|0
1701362400000|2023-11-30 16:40:00|44|41.8|43.9|41.7|44.31|42.11|43.8|41.6|0
1701362700000|2023-11-30 16:45:00|43.95|41.75|44.05|41.85|44.16|41.96|43.49|41.29|0
1701363000000|2023-11-30 16:50:00|44|41.8|44.1|41.9|44.57|42.37|44|41.8|0
1701363300000|2023-11-30 16:55:00|44.16|41.96|43.49|41.29|44.26|42.06|43.44|41.24|0
1701363600000|2023-11-30 17:00:00|43.44|41.24|44.51|42.31|44.62|42.42|43.24|41.04|0
1701363900000|2023-11-30 17:05:00|44.57|42.37|44.57|42.37|44.67|42.47|44.41|42.21|0
1701364200000|2023-11-30 17:10:00|44.62|42.42|44.25|42.05|44.62|42.42|44|41.8|0
1701364500000|2023-11-30 17:15:00|44.2|42|43.49|41.29|44.25|42.05|42.17|39.97|0
1701364800000|2023-11-30 17:20:00|43.54|41.34|43.13|40.93|43.54|41.34|43.03|40.83|0
1701365100000|2023-11-30 17:25:00|43.08|40.88|43.13|40.93|43.33|41.13|43.03|40.83|0
1701365400000|2023-11-30 17:30:00|43.08|40.88|43.18|40.98|43.74|41.54|42.93|40.73|0
1701365700000|2023-11-30 17:35:00|43.23|41.03|43.43|41.23|43.64|41.44|43.18|40.98|0
1701366000000|2023-11-30 17:40:00|43.38|41.18|44.4|42.2|44.45|42.25|43.33|41.13|0
1701366300000|2023-11-30 17:45:00|44.35|42.15|44.4|42.2|44.66|42.46|44.3|42.1|0
1701366600000|2023-11-30 17:50:00|44.35|42.15|44.25|42.05|44.61|42.41|44.19|41.99|0
1701366900000|2023-11-30 17:55:00|44.19|41.99|44.24|42.04|44.35|42.15|43.94|41.74|0
1701367200000|2023-11-30 18:00:00|44.14|41.94|43.94|41.74|44.19|41.99|43.94|41.74|0
1701367500000|2023-11-30 18:05:00|43.89|41.69|43.28|41.08|43.99|41.79|43.28|41.08|0
1701367800000|2023-11-30 18:10:00|43.33|41.13|43.58|41.38|43.83|41.63|43.28|41.08|0
1701368100000|2023-11-30 18:15:00|43.63|41.43|43.73|41.53|43.93|41.73|43.63|41.43|0
1701368400000|2023-11-30 18:20:00|43.68|41.48|43.88|41.68|44.29|42.09|43.63|41.43|0
1701368700000|2023-11-30 18:25:00|43.83|41.63|43.27|41.07|44.03|41.83|43.27|41.07|0
1701369000000|2023-11-30 18:30:00|43.32|41.12|43.88|41.68|43.93|41.73|42.72|40.52|0
1701369300000|2023-11-30 18:35:00|43.83|41.63|43.93|41.73|44.08|41.88|43.73|41.53|0
1701369600000|2023-11-30 18:40:00|43.98|41.78|43.52|41.32|44.08|41.88|43.52|41.32|0
1701369900000|2023-11-30 18:45:00|43.57|41.37|43.42|41.22|43.67|41.47|43.32|41.12|0
1701370200000|2023-11-30 18:50:00|43.37|41.17|43.27|41.07|43.52|41.32|42.97|40.77|0
1701370500000|2023-11-30 18:55:00|43.22|41.02|43.88|41.68|43.88|41.68|43.17|40.97|0
1701370800000|2023-11-30 19:00:00|43.82|41.62|44.08|41.88|44.28|42.08|43.82|41.62|0
1701371100000|2023-11-30 19:05:00|44.13|41.93|44.33|42.13|44.39|42.19|44.08|41.88|0
1701371400000|2023-11-30 19:10:00|44.39|42.19|44.8|42.6|44.85|42.65|44.33|42.13|0
1701371700000|2023-11-30 19:15:00|44.75|42.55|44.85|42.65|45.11|42.91|44.64|42.44|0
1701372000000|2023-11-30 19:20:00|44.69|42.49|44.95|42.75|44.95|42.75|44.54|42.34|0
1701372300000|2023-11-30 19:25:00|44.9|42.7|44.74|42.54|45|42.8|44.59|42.39|0
1701372600000|2023-11-30 19:30:00|44.79|42.59|45.11|42.91|45.16|42.96|44.33|42.13|0
1701372900000|2023-11-30 19:35:00|45.16|42.96|45.16|42.96|45.26|43.06|45|42.8|0
1701373200000|2023-11-30 19:40:00|45.1|42.9|45.79|43.59|45.79|43.59|45.1|42.9|0
1701373500000|2023-11-30 19:45:00|45.84|43.64|46.15|43.95|46.15|43.95|45.63|43.43|0
1701373800000|2023-11-30 19:50:00|46.21|44.01|46.15|43.95|46.26|44.06|45.89|43.69|0
1701374100000|2023-11-30 19:55:00|46.1|43.9|45.81|43.61|46.42|44.22|45.75|43.55|0
1701374400000|2023-11-30 20:00:00|45.86|43.66|45.12|42.92|45.86|43.66|45.02|42.82|0
1701374700000|2023-11-30 20:05:00|44.91|42.71|44.39|42.19|45.02|42.82|44.34|42.14|0
1701375000000|2023-11-30 20:10:00|44.45|42.25|44.44|42.24|44.86|42.66|44.34|42.14|0
1701375300000|2023-11-30 20:15:00|44.39|42.19|44.39|42.19|44.6|42.4|44.19|41.99|0
1701375600000|2023-11-30 20:20:00|44.34|42.14|43.67|41.47|44.5|42.3|43.62|41.42|0
1701375900000|2023-11-30 20:25:00|43.62|41.42|43.77|41.57|43.88|41.68|43.22|41.02|0
1701376200000|2023-11-30 20:30:00|43.72|41.52|44.08|41.88|44.34|42.14|43.62|41.42|0
1701376500000|2023-11-30 20:35:00|44.03|41.83|44.54|42.34|44.7|42.5|44.03|41.83|0
1701376800000|2023-11-30 20:40:00|44.6|42.4|46.44|44.24|46.44|44.24|44.6|42.4|0
1701377100000|2023-11-30 20:45:00|46.33|44.13|45.64|43.44|46.44|44.24|45.53|43.33|0
1701377400000|2023-11-30 20:50:00|45.74|43.54|47.36|45.16|47.87|45.67|45.74|43.54|0
1701377700000|2023-11-30 20:55:00|47.47|45.27|48.29|46.09|48.68|46.48|47.47|45.27|0
1701378000000|2023-11-30 21:00:00|47.8|45.6|47.7|45.5|48.55|46.35|47.59|45.39|0
1701378300000|2023-11-30 21:05:00|47.76|45.56|47.81|45.61|48.03|45.83|47.59|45.39|0
1701378600000|2023-11-30 21:10:00|47.87|45.67|47.7|45.5|48.03|45.83|47.7|45.5|0
1701378900000|2023-11-30 21:15:00|47.91|45.51|47.85|45.45|47.96|45.56|47.74|45.34|0
1701379200000|2023-11-30 21:20:00|47.91|45.51|47.91|45.51|48.02|45.62|47.8|45.4|0
1701379500000|2023-11-30 21:25:00|47.93|45.53|47.96|45.56|47.96|45.56|47.74|45.34|0
1701379800000|2023-11-30 21:30:00|47.99|45.59|47.85|45.45|48.02|45.62|47.85|45.45|0
1701380100000|2023-11-30 21:35:00|47.8|45.4|47.69|45.29|47.8|45.4|47.69|45.29|0
1701380400000|2023-11-30 21:40:00|47.74|45.34|47.69|45.29|47.74|45.34|47.63|45.23|0
1701380700000|2023-11-30 21:45:00|47.63|45.23|47.41|45.01|47.63|45.23|47.36|44.96|0
1701381000000|2023-11-30 21:50:00|47.44|45.04|47.55|45.15|47.63|45.23|47.41|45.01|0
1701381300000|2023-11-30 21:55:00|47.52|45.12|47.44|45.04|47.63|45.23|47.33|44.93|0
1701381600000|2023-11-30 22:00:00|47.39|44.99|47.33|44.93|47.39|44.99|47.26|44.86|0
1701381900000|2023-11-30 22:05:00|47.34|44.94|47.4|45|47.41|45.01|47.34|44.94|0
1701382200000|2023-11-30 22:10:00|47.45|45.05|47.52|45.12|47.54|45.14|47.41|45.01|0
1701382500000|2023-11-30 22:15:00|47.49|45.09|47.49|45.09|47.52|45.12|47.49|45.09|0
1701382800000|2023-11-30 22:20:00|47.5|45.1|47.49|45.09|47.52|45.12|47.49|45.09|0
1701383100000|2023-11-30 22:25:00|47.5|45.1|47.5|45.1|47.5|45.1|47.5|45.1|0
1701383400000|2023-11-30 22:30:00|47.51|45.11|47.42|45.02|47.52|45.12|47.42|45.02|0
1701383700000|2023-11-30 22:35:00|47.38|44.98|47.26|44.86|47.38|44.98|47.17|44.77|0
1701384000000|2023-11-30 22:40:00|47.27|44.87|47.3|44.9|47.34|44.94|47.27|44.87|0
1701384300000|2023-11-30 22:45:00|47.32|44.92|47.3|44.9|47.32|44.92|47.3|44.9|0
1701384600000|2023-11-30 22:50:00|47.29|44.89|47.29|44.89|47.29|44.89|47.28|44.88|0
1701384900000|2023-11-30 22:55:00|47.28|44.88|47.25|44.85|47.34|44.94|47.25|44.85|0
1701385200000|2023-11-30 23:00:00|47.32|44.92|47.4|45|47.45|45.05|47.24|44.84|0
1701385500000|2023-11-30 23:05:00|47.37|44.97|47.56|45.16|47.56|45.16|47.34|44.94|0
1701385800000|2023-11-30 23:10:00|47.61|45.21|47.4|45|47.67|45.27|47.4|45|0
1701386100000|2023-11-30 23:15:00|47.45|45.05|47.45|45.05|47.5|45.1|47.45|45.05|0
1701386400000|2023-11-30 23:20:00|47.39|44.99|47.56|45.16|47.56|45.16|47.39|44.99|0
1701386700000|2023-11-30 23:25:00|47.61|45.21|47.72|45.32|47.72|45.32|47.61|45.21|0
1701387000000|2023-11-30 23:30:00|47.66|45.26|47.55|45.15|47.66|45.26|47.55|45.15|0
1701387300000|2023-11-30 23:35:00|47.61|45.21|47.66|45.26|47.66|45.26|47.55|45.15|0
1701387600000|2023-11-30 23:40:00|47.72|45.32|47.66|45.26|47.72|45.32|47.61|45.21|0
1701387900000|2023-11-30 23:45:00|47.61|45.21|47.61|45.21|47.66|45.26|47.61|45.21|0
1701388200000|2023-11-30 23:50:00|47.66|45.26|47.55|45.15|47.66|45.26|47.55|45.15|0
1701388500000|2023-11-30 23:55:00|47.61|45.21|47.6|45.2|47.61|45.21|47.55|45.15|0
1701388800000|2023-12-01 00:00:00|47.55|45.15|47.39|44.99|47.6|45.2|47.33|44.93|0
1701389100000|2023-12-01 00:05:00|47.44|45.04|47.6|45.2|47.6|45.2|47.44|45.04|0
1701389400000|2023-12-01 00:10:00|47.66|45.26|47.71|45.31|47.71|45.31|47.6|45.2|0
1701389700000|2023-12-01 00:15:00|47.66|45.26|47.65|45.25|47.66|45.26|47.55|45.15|0
1701390000000|2023-12-01 00:20:00|47.71|45.31|47.71|45.31|47.71|45.31|47.65|45.25|0
1701390300000|2023-12-01 00:25:00|47.65|45.25|47.65|45.25|47.76|45.36|47.65|45.25|0
1701390600000|2023-12-01 00:30:00|47.71|45.31|47.54|45.14|47.71|45.31|47.54|45.14|0
1701390900000|2023-12-01 00:35:00|47.49|45.09|47.65|45.25|47.71|45.31|47.49|45.09|0
1701391200000|2023-12-01 00:40:00|47.6|45.2|47.6|45.2|47.65|45.25|47.6|45.2|0
1701391500000|2023-12-01 00:45:00|47.54|45.14|47.43|45.03|47.54|45.14|47.43|45.03|0
1701391800000|2023-12-01 00:50:00|47.49|45.09|47.59|45.19|47.59|45.19|47.43|45.03|0
1701392100000|2023-12-01 00:55:00|47.54|45.14|47.65|45.25|47.7|45.3|47.54|45.14|0
1701392400000|2023-12-01 01:00:00|47.7|45.3|47.65|45.25|47.76|45.36|47.65|45.25|0
1701392700000|2023-12-01 01:05:00|47.59|45.19|47.54|45.14|47.7|45.3|47.48|45.08|0
1701393000000|2023-12-01 01:10:00|47.59|45.19|47.37|44.97|47.59|45.19|47.37|44.97|0
1701393300000|2023-12-01 01:15:00|47.32|44.92|47.53|45.13|47.53|45.13|47.32|44.92|0
1701393600000|2023-12-01 01:20:00|47.48|45.08|47.42|45.02|47.53|45.13|47.26|44.86|0
1701393900000|2023-12-01 01:25:00|47.48|45.08|47.48|45.08|47.53|45.13|47.42|45.02|0
1701394200000|2023-12-01 01:30:00|47.38|45.18|48.11|45.91|48.11|45.91|47.27|45.07|0
1701394500000|2023-12-01 01:35:00|48.06|45.86|48.27|46.07|48.33|46.13|48.06|45.86|0
1701394800000|2023-12-01 01:40:00|48.22|46.02|48.27|46.07|48.38|46.18|48.22|46.02|0
1701395100000|2023-12-01 01:45:00|48.44|46.24|48.27|46.07|48.49|46.29|48.22|46.02|0
1701395400000|2023-12-01 01:50:00|48.33|46.13|48.27|46.07|48.38|46.18|48.22|46.02|0
1701395700000|2023-12-01 01:55:00|48.22|46.02|48.16|45.96|48.27|46.07|48.16|45.96|0
1701396000000|2023-12-01 02:00:00|48.11|45.91|48.32|46.12|48.38|46.18|48.11|45.91|0
1701396300000|2023-12-01 02:05:00|48.38|46.18|48.32|46.12|48.43|46.23|48.27|46.07|0
1701396600000|2023-12-01 02:10:00|48.27|46.07|48.27|46.07|48.32|46.12|48.27|46.07|0
1701396900000|2023-12-01 02:15:00|48.32|46.12|48.43|46.23|48.43|46.23|48.27|46.07|0
1701397200000|2023-12-01 02:20:00|48.38|46.18|48.46|46.26|48.49|46.29|48.38|46.18|0
1701397500000|2023-12-01 02:25:00|48.43|46.23|48.48|46.28|48.49|46.29|48.43|46.23|0
1701397800000|2023-12-01 02:30:00|48.54|46.34|48.82|46.62|48.98|46.78|48.54|46.34|0
1701398100000|2023-12-01 02:35:00|48.76|46.56|49.04|46.84|49.04|46.84|48.76|46.56|0
1701398400000|2023-12-01 02:40:00|48.98|46.78|49.04|46.84|49.04|46.84|48.93|46.73|0
1701398700000|2023-12-01 02:45:00|48.98|46.78|48.81|46.61|49.04|46.84|48.81|46.61|0
1701399000000|2023-12-01 02:50:00|48.87|46.67|48.81|46.61|48.87|46.67|48.76|46.56|0
1701399300000|2023-12-01 02:55:00|48.76|46.56|48.76|46.56|48.81|46.61|48.73|46.53|0
1701399600000|2023-12-01 03:00:00|48.7|46.5|48.59|46.39|48.7|46.5|48.59|46.39|0
1701399900000|2023-12-01 03:05:00|48.64|46.44|48.64|46.44|48.64|46.44|48.59|46.39|0
1701400200000|2023-12-01 03:10:00|48.7|46.5|48.7|46.5|48.75|46.55|48.64|46.44|0
1701400500000|2023-12-01 03:15:00|48.64|46.44|48.64|46.44|48.75|46.55|48.64|46.44|0
1701400800000|2023-12-01 03:20:00|48.59|46.39|48.58|46.38|48.64|46.44|48.53|46.33|0
1701401100000|2023-12-01 03:25:00|48.64|46.44|48.53|46.33|48.64|46.44|48.53|46.33|0
1701401400000|2023-12-01 03:30:00|48.58|46.38|48.42|46.22|48.58|46.38|48.36|46.16|0
1701401700000|2023-12-01 03:35:00|48.36|46.16|48.25|46.05|48.42|46.22|48.25|46.05|0
1701402000000|2023-12-01 03:40:00|48.2|46|48.03|45.83|48.2|46|47.98|45.78|0
1701402300000|2023-12-01 03:45:00|48.08|45.88|48.03|45.83|48.14|45.94|48.03|45.83|0
1701402600000|2023-12-01 03:50:00|47.97|45.77|48.08|45.88|48.14|45.94|47.92|45.72|0
1701402900000|2023-12-01 03:55:00|48.14|45.94|48.19|45.99|48.25|46.05|48.08|45.88|0
1701403200000|2023-12-01 04:00:00|48.14|45.94|48.19|45.99|48.25|46.05|48.14|45.94|0
1701403500000|2023-12-01 04:05:00|48.14|45.94|48.13|45.93|48.25|46.05|48.13|45.93|0
1701403800000|2023-12-01 04:10:00|48.19|45.99|48.19|45.99|48.24|46.04|48.13|45.93|0
1701404100000|2023-12-01 04:15:00|48.24|46.04|48.24|46.04|48.24|46.04|48.19|45.99|0
1701404400000|2023-12-01 04:20:00|48.3|46.1|48.35|46.15|48.41|46.21|48.3|46.1|0
1701404700000|2023-12-01 04:25:00|48.41|46.21|48.35|46.15|48.41|46.21|48.35|46.15|0
1701405300000|2023-12-01 04:35:00|48.29|46.09|48.29|46.09|48.29|46.09|48.29|46.09|0
1701405600000|2023-12-01 04:40:00|48.35|46.15|48.29|46.09|48.35|46.15|48.29|46.09|0
1701405900000|2023-12-01 04:45:00|48.35|46.15|48.46|46.26|48.46|46.26|48.29|46.09|0
1701406200000|2023-12-01 04:50:00|48.51|46.31|48.51|46.31|48.51|46.31|48.46|46.26|0
1701406500000|2023-12-01 04:55:00|48.46|46.26|48.46|46.26|48.46|46.26|48.4|46.2|0
1701406800000|2023-12-01 05:00:00|48.4|46.2|48.4|46.2|48.46|46.26|48.4|46.2|0
1701407100000|2023-12-01 05:05:00|48.34|46.14|48.18|45.98|48.34|46.14|48.01|45.81|0
1701407400000|2023-12-01 05:10:00|48.23|46.03|48.18|45.98|48.4|46.2|48.12|45.92|0
1701407700000|2023-12-01 05:15:00|48.23|46.03|48.34|46.14|48.34|46.14|48.18|45.98|0
1701408000000|2023-12-01 05:20:00|48.29|46.09|48.34|46.14|48.34|46.14|48.23|46.03|0
1701408300000|2023-12-01 05:25:00|48.4|46.2|48.34|46.14|48.4|46.2|48.34|46.14|0
1701408600000|2023-12-01 05:30:00|48.28|46.08|48.45|46.25|48.45|46.25|48.01|45.81|0
1701408900000|2023-12-01 05:35:00|48.39|46.19|48.56|46.36|48.67|46.47|48.39|46.19|0
1701409200000|2023-12-01 05:40:00|48.5|46.3|48.5|46.3|48.56|46.36|48.45|46.25|0
1701409500000|2023-12-01 05:45:00|48.56|46.36|48.56|46.36|48.61|46.41|48.45|46.25|0
1701409800000|2023-12-01 05:50:00|48.58|46.38|48.5|46.3|48.67|46.47|48.5|46.3|0
1701410100000|2023-12-01 05:55:00|48.55|46.35|48.44|46.24|48.61|46.41|48.39|46.19|0
1701410400000|2023-12-01 06:00:00|48.39|46.19|48.39|46.19|48.44|46.24|48.33|46.13|0
1701410700000|2023-12-01 06:05:00|48.44|46.24|48.41|46.21|48.44|46.24|48.33|46.13|0
1701411000000|2023-12-01 06:10:00|48.44|46.24|48.66|46.46|48.72|46.52|48.39|46.19|0
1701411300000|2023-12-01 06:15:00|48.61|46.41|48.61|46.41|48.66|46.46|48.55|46.35|0
1701411600000|2023-12-01 06:20:00|48.66|46.46|48.66|46.46|48.66|46.46|48.6|46.4|0
1701411900000|2023-12-01 06:25:00|48.6|46.4|48.33|46.13|48.6|46.4|48.33|46.13|0
1701412200000|2023-12-01 06:30:00|48.27|46.07|48.38|46.18|48.38|46.18|48.16|45.96|0
1701412500000|2023-12-01 06:35:00|48.33|46.13|48.22|46.02|48.38|46.18|48.22|46.02|0
1701412800000|2023-12-01 06:40:00|48.16|45.96|48.1|45.9|48.22|46.02|48.1|45.9|0
1701413100000|2023-12-01 06:45:00|48.16|45.96|48.05|45.85|48.21|46.01|48.05|45.85|0
1701413400000|2023-12-01 06:50:00|48.1|45.9|48.27|46.07|48.32|46.12|48.1|45.9|0
1701413700000|2023-12-01 06:55:00|48.21|46.01|48.27|46.07|48.27|46.07|48.16|45.96|0
1701414000000|2023-12-01 07:00:00|48.21|46.01|48.43|46.23|48.54|46.34|48.1|45.9|0
1701414300000|2023-12-01 07:05:00|48.38|46.18|48.32|46.12|48.43|46.23|48.26|46.06|0
1701414600000|2023-12-01 07:10:00|48.26|46.06|48.32|46.12|48.37|46.17|48.26|46.06|0
1701414900000|2023-12-01 07:15:00|48.26|46.06|48.32|46.12|48.43|46.23|48.26|46.06|0
1701415200000|2023-12-01 07:20:00|48.37|46.17|48.32|46.12|48.48|46.28|48.32|46.12|0
1701415500000|2023-12-01 07:25:00|48.37|46.17|48.37|46.17|48.48|46.28|48.26|46.06|0
1701415800000|2023-12-01 07:30:00|48.43|46.23|48.48|46.28|48.51|46.31|48.26|46.06|0
1701416100000|2023-12-01 07:35:00|48.54|46.34|48.53|46.33|48.59|46.39|48.48|46.28|0
1701416400000|2023-12-01 07:40:00|48.48|46.28|48.64|46.44|48.64|46.44|48.48|46.28|0
1701416700000|2023-12-01 07:45:00|48.7|46.5|48.48|46.28|48.7|46.5|48.48|46.28|0
1701417000000|2023-12-01 07:50:00|48.42|46.22|48.15|45.95|48.48|46.28|48.15|45.95|0
1701417300000|2023-12-01 07:55:00|48.2|46|48.25|46.05|48.31|46.11|48.15|45.95|0
1701417600000|2023-12-01 08:00:00|48.36|46.16|48.81|46.61|48.81|46.61|48.31|46.11|0
1701417900000|2023-12-01 08:05:00|48.75|46.55|48.92|46.72|49.03|46.83|48.75|46.55|0
1701418200000|2023-12-01 08:10:00|48.86|46.66|48.69|46.49|48.97|46.77|48.64|46.44|0
1701418500000|2023-12-01 08:15:00|48.75|46.55|48.91|46.71|48.97|46.77|48.58|46.38|0
1701418800000|2023-12-01 08:20:00|48.8|46.6|48.8|46.6|48.97|46.77|48.8|46.6|0
1701419100000|2023-12-01 08:25:00|48.86|46.66|48.91|46.71|48.91|46.71|48.75|46.55|0
1701419400000|2023-12-01 08:30:00|48.88|46.68|49.25|47.05|49.36|47.16|48.8|46.6|0
1701419700000|2023-12-01 08:35:00|49.19|46.99|49.69|47.49|49.81|47.61|49.19|46.99|0
1701420000000|2023-12-01 08:40:00|49.66|47.46|49.64|47.44|49.81|47.61|49.53|47.33|0
1701420300000|2023-12-01 08:45:00|49.69|47.49|49.77|47.57|50.24|48.04|49.61|47.41|0
1701420600000|2023-12-01 08:50:00|49.72|47.52|49.94|47.74|50.06|47.86|49.72|47.52|0
1701420900000|2023-12-01 08:55:00|50|47.8|50|47.8|50.17|47.97|49.94|47.74|0
1701421200000|2023-12-01 09:00:00|50.06|47.86|50.05|47.85|50.17|47.97|49.89|47.69|0
1701421500000|2023-12-01 09:05:00|50|47.8|50.11|47.91|50.17|47.97|49.83|47.63|0
1701421800000|2023-12-01 09:10:00|50.05|47.85|49.94|47.74|50.17|47.97|49.83|47.63|0
1701422100000|2023-12-01 09:15:00|50.05|47.85|50.11|47.91|50.11|47.91|49.94|47.74|0
1701422400000|2023-12-01 09:20:00|50.16|47.96|50.11|47.91|50.28|48.08|50.05|47.85|0
1701422700000|2023-12-01 09:25:00|50.05|47.85|50.16|47.96|50.16|47.96|49.94|47.74|0
1701423000000|2023-12-01 09:30:00|50.22|48.02|50.39|48.19|50.5|48.3|50.22|48.02|0
1701423300000|2023-12-01 09:35:00|50.45|48.25|50.27|48.07|50.5|48.3|50.16|47.96|0
1701423600000|2023-12-01 09:40:00|50.33|48.13|50.44|48.24|50.44|48.24|50.27|48.07|0
1701423900000|2023-12-01 09:45:00|50.39|48.19|50.27|48.07|50.41|48.21|50.22|48.02|0
1701424200000|2023-12-01 09:50:00|50.24|48.04|49.93|47.73|50.27|48.07|49.87|47.67|0
1701424500000|2023-12-01 09:55:00|49.99|47.79|49.82|47.62|49.99|47.79|49.76|47.56|0
1701424800000|2023-12-01 10:00:00|49.76|47.56|49.7|47.5|49.82|47.62|49.53|47.33|0
1701425100000|2023-12-01 10:05:00|49.65|47.45|49.7|47.5|49.76|47.56|49.65|47.45|0
1701425400000|2023-12-01 10:10:00|49.76|47.56|49.64|47.44|49.82|47.62|49.64|47.44|0
1701425700000|2023-12-01 10:15:00|49.59|47.39|49.7|47.5|49.76|47.56|49.59|47.39|0
1701426000000|2023-12-01 10:20:00|49.67|47.47|49.59|47.39|49.67|47.47|49.53|47.33|0
1701426300000|2023-12-01 10:25:00|49.64|47.44|49.53|47.33|49.64|47.44|49.42|47.22|0
1701426600000|2023-12-01 10:30:00|49.59|47.39|49.42|47.22|49.59|47.39|49.42|47.22|0
1701426900000|2023-12-01 10:35:00|49.36|47.16|49.14|46.94|49.36|47.16|49.14|46.94|0
1701427200000|2023-12-01 10:40:00|49.13|46.93|49.02|46.82|49.13|46.93|48.97|46.77|0
1701427500000|2023-12-01 10:45:00|49.08|46.88|49.19|46.99|49.25|47.05|49.02|46.82|0
1701427800000|2023-12-01 10:50:00|49.22|47.02|48.96|46.76|49.22|47.02|48.85|46.65|0
1701428100000|2023-12-01 10:55:00|48.91|46.71|48.8|46.6|48.96|46.76|48.8|46.6|0
1701428400000|2023-12-01 11:00:00|48.85|46.65|48.91|46.71|48.96|46.76|48.74|46.54|0
1701428700000|2023-12-01 11:05:00|48.85|46.65|48.63|46.43|48.91|46.71|48.63|46.43|0
1701429000000|2023-12-01 11:10:00|48.68|46.48|48.9|46.7|48.91|46.71|48.57|46.37|0
1701429300000|2023-12-01 11:15:00|48.96|46.76|48.9|46.7|49.02|46.82|48.9|46.7|0
1701429600000|2023-12-01 11:20:00|48.85|46.65|49.13|46.93|49.18|46.98|48.85|46.65|0
1701429900000|2023-12-01 11:25:00|49.07|46.87|49.01|46.81|49.13|46.93|48.96|46.76|0
1701430200000|2023-12-01 11:30:00|49.07|46.87|49.24|47.04|49.24|47.04|49.01|46.81|0
1701430500000|2023-12-01 11:35:00|49.29|47.09|48.84|46.64|49.29|47.09|48.7|46.5|0
1701430800000|2023-12-01 11:40:00|48.79|46.59|48.46|46.26|48.84|46.64|48.4|46.2|0
1701431100000|2023-12-01 11:45:00|48.4|46.2|48.51|46.31|48.68|46.48|48.4|46.2|0
1701431400000|2023-12-01 11:50:00|48.45|46.25|48.73|46.53|48.73|46.53|48.45|46.25|0
1701431700000|2023-12-01 11:55:00|48.84|46.64|48.67|46.47|48.84|46.64|48.51|46.31|0
1701432000000|2023-12-01 12:00:00|48.73|46.53|48.4|46.2|48.73|46.53|48.34|46.14|0
1701432300000|2023-12-01 12:05:00|48.34|46.14|48.17|45.97|48.51|46.31|48.12|45.92|0
1701432600000|2023-12-01 12:10:00|48.12|45.92|47.73|45.53|48.12|45.92|47.63|45.43|0
1701432900000|2023-12-01 12:15:00|47.79|45.59|47.41|45.21|47.79|45.59|47.41|45.21|0
1701433200000|2023-12-01 12:20:00|47.35|45.15|47.24|45.04|47.35|45.15|47.03|44.83|0
1701433500000|2023-12-01 12:25:00|47.3|45.1|47.34|45.14|47.39|45.19|46.66|44.46|0
1701433800000|2023-12-01 12:30:00|47.28|45.08|47.23|45.03|47.55|45.35|47.23|45.03|0
1701434100000|2023-12-01 12:35:00|47.17|44.97|47.17|44.97|47.28|45.08|47.06|44.86|0
1701434400000|2023-12-01 12:40:00|47.23|45.03|47.17|44.97|47.23|45.03|47.06|44.86|0
1701434700000|2023-12-01 12:45:00|47.01|44.81|46.41|44.21|47.06|44.86|46.36|44.16|0
1701435000000|2023-12-01 12:50:00|46.36|44.16|46.15|43.95|46.52|44.32|46.09|43.89|0
1701435300000|2023-12-01 12:55:00|46.25|44.05|46.31|44.11|46.41|44.21|46.15|43.95|0
1701435600000|2023-12-01 13:00:00|46.36|44.16|46.68|44.48|46.84|44.64|46.25|44.05|0
1701435900000|2023-12-01 13:05:00|46.73|44.53|46.68|44.48|46.84|44.64|46.57|44.37|0
1701436200000|2023-12-01 13:10:00|46.73|44.53|46.52|44.32|46.79|44.59|46.36|44.16|0
1701436500000|2023-12-01 13:15:00|46.46|44.26|46.84|44.64|46.84|44.64|46.3|44.1|0
1701436800000|2023-12-01 13:20:00|46.78|44.58|46.95|44.75|46.95|44.75|46.68|44.48|0
1701437100000|2023-12-01 13:25:00|47|44.8|46.89|44.69|47.11|44.91|46.89|44.69|0
1701437400000|2023-12-01 13:30:00|46.94|44.74|46.89|44.69|47.16|44.96|46.73|44.53|0
1701437700000|2023-12-01 13:35:00|46.94|44.74|46.94|44.74|47.05|44.85|46.83|44.63|0
1701438000000|2023-12-01 13:40:00|47|44.8|47|44.8|47|44.8|46.62|44.42|0
1701438300000|2023-12-01 13:45:00|46.78|44.58|46.4|44.2|47|44.8|46.3|44.1|0
1701438600000|2023-12-01 13:50:00|46.46|44.26|46.62|44.42|46.62|44.42|46.24|44.04|0
1701438900000|2023-12-01 13:55:00|46.67|44.47|46.29|44.09|46.94|44.74|46.19|43.99|0
1701439200000|2023-12-01 14:00:00|46.24|44.04|46.24|44.04|46.4|44.2|46.13|43.93|0
1701439500000|2023-12-01 14:05:00|46.29|44.09|46.56|44.36|46.56|44.36|46.24|44.04|0
1701439800000|2023-12-01 14:10:00|46.61|44.41|46.08|43.88|46.61|44.41|46.02|43.82|0
1701440100000|2023-12-01 14:15:00|46.13|43.93|45.97|43.77|46.18|43.98|45.86|43.66|0
1701440400000|2023-12-01 14:20:00|46.02|43.82|45.92|43.72|46.24|44.04|45.86|43.66|0
1701440700000|2023-12-01 14:25:00|46.02|43.82|46.77|44.57|46.77|44.57|45.97|43.77|0
1701441000000|2023-12-01 14:30:00|46.72|44.52|46.18|43.98|46.72|44.52|45.54|43.34|0
1701441300000|2023-12-01 14:35:00|46.13|43.93|46.77|44.57|46.82|44.62|45.7|43.5|0
1701441600000|2023-12-01 14:40:00|46.82|44.62|47.42|45.22|47.42|45.22|46.72|44.52|0
1701441900000|2023-12-01 14:45:00|47.47|45.27|47.36|45.16|47.69|45.49|47.04|44.84|0
1701442200000|2023-12-01 14:50:00|47.31|45.11|47.74|45.54|47.74|45.54|46.93|44.73|0
1701442500000|2023-12-01 14:55:00|47.69|45.49|47.47|45.27|47.69|45.49|47.36|45.16|0
1701442800000|2023-12-01 15:00:00|47.55|45.35|49.17|46.97|50.2|48|47.31|45.11|0
1701443100000|2023-12-01 15:05:00|49.11|46.91|48.78|46.58|49.45|47.25|48.39|46.19|0
1701443400000|2023-12-01 15:10:00|48.67|46.47|47.78|45.58|49|46.8|47.73|45.53|0
1701443700000|2023-12-01 15:15:00|47.89|45.69|47.84|45.64|47.95|45.75|46.86|44.66|0
1701444000000|2023-12-01 15:20:00|47.89|45.69|47.34|45.14|47.95|45.75|47.13|44.93|0
1701444300000|2023-12-01 15:25:00|47.4|45.2|46.53|44.33|47.4|45.2|46.42|44.22|0
1701444600000|2023-12-01 15:30:00|46.48|44.28|47.34|45.14|47.4|45.2|45.84|43.64|0
1701444900000|2023-12-01 15:35:00|47.29|45.09|47.18|44.98|47.89|45.69|47.18|44.98|0
1701445200000|2023-12-01 15:40:00|47.29|45.09|47.61|45.41|47.78|45.58|46.91|44.71|0
1701445500000|2023-12-01 15:45:00|47.67|45.47|47.99|45.79|48.1|45.9|47.56|45.36|0
1701445800000|2023-12-01 15:50:00|47.94|45.74|48.1|45.9|48.32|46.12|47.77|45.57|0
1701446100000|2023-12-01 15:55:00|48.16|45.96|47.94|45.74|48.16|45.96|47.61|45.41|0
1701446400000|2023-12-01 16:00:00|47.88|45.68|47.92|45.72|48.3|46.1|45.24|43.04|0
1701446700000|2023-12-01 16:05:00|47.75|45.55|48.41|46.21|48.64|46.44|46.99|44.79|0
1701447000000|2023-12-01 16:10:00|48.58|46.38|50.1|47.9|50.21|48.01|48.3|46.1|0
1701447300000|2023-12-01 16:15:00|50.04|47.84|49.53|47.33|50.38|48.18|49.02|46.82|0
1701447600000|2023-12-01 16:20:00|49.47|47.27|49.02|46.82|49.53|47.33|48.41|46.21|0
1701447900000|2023-12-01 16:25:00|49.08|46.88|50.43|48.23|50.61|48.41|49.08|46.88|0
1701448200000|2023-12-01 16:30:00|50.32|48.12|50.95|48.75|51.12|48.92|49.02|46.82|0
1701448500000|2023-12-01 16:35:00|50.89|48.69|50.09|47.89|50.89|48.69|49.69|47.49|0
1701448800000|2023-12-01 16:40:00|50.03|47.83|53.2|51|53.38|51.18|49.92|47.72|0
1701449100000|2023-12-01 16:45:00|53.14|50.94|52.73|50.53|53.14|50.94|51.8|49.6|0
1701449400000|2023-12-01 16:50:00|52.79|50.59|53.73|51.53|54.39|52.19|52.44|50.24|0
1701449700000|2023-12-01 16:55:00|53.79|51.59|53.38|51.18|53.85|51.65|53.38|51.18|0
1701450000000|2023-12-01 17:00:00|53.43|51.23|53.61|51.41|53.73|51.53|53.08|50.88|0
1701450300000|2023-12-01 17:05:00|53.49|51.29|54.03|51.83|54.51|52.31|53.43|51.23|0
1701450600000|2023-12-01 17:10:00|53.97|51.77|54.51|52.31|54.75|52.55|53.85|51.65|0
1701450900000|2023-12-01 17:15:00|54.45|52.25|53.85|51.65|54.75|52.55|53.61|51.41|0
1701451200000|2023-12-01 17:20:00|53.79|51.59|54.09|51.89|54.39|52.19|53.31|51.11|0
1701451500000|2023-12-01 17:25:00|54.03|51.83|55.67|53.47|55.67|53.47|53.91|51.71|0
1701451800000|2023-12-01 17:30:00|55.49|53.29|55.49|53.29|56.47|54.27|55.37|53.17|0
1701452100000|2023-12-01 17:35:00|55.43|53.23|56.04|53.84|56.16|53.96|55.19|52.99|0
1701452400000|2023-12-01 17:40:00|55.97|53.77|56.22|54.02|56.46|54.26|55.73|53.53|0
1701452700000|2023-12-01 17:45:00|56.16|53.96|57.02|54.82|57.21|55.01|56.16|53.96|0
1701453000000|2023-12-01 17:50:00|56.96|54.76|57.02|54.82|57.2|55|56.77|54.57|0
1701453300000|2023-12-01 17:55:00|57.27|55.07|57.02|54.82|57.45|55.25|56.96|54.76|0
1701453600000|2023-12-01 18:00:00|56.96|54.76|56.65|54.45|57.14|54.94|56.52|54.32|0
1701453900000|2023-12-01 18:05:00|56.58|54.38|56.09|53.89|56.58|54.38|55.79|53.59|0
1701454200000|2023-12-01 18:10:00|56.15|53.95|55.36|53.16|56.21|54.01|55.06|52.86|0
1701454500000|2023-12-01 18:15:00|55.42|53.22|55.72|53.52|55.78|53.58|55.02|52.82|0
1701454800000|2023-12-01 18:20:00|55.78|53.58|55.9|53.7|56.09|53.89|55.11|52.91|0
1701455100000|2023-12-01 18:25:00|56.03|53.83|54.87|52.67|56.09|53.89|54.87|52.67|0
1701455400000|2023-12-01 18:30:00|54.81|52.61|55.05|52.85|55.11|52.91|54.51|52.31|0
1701455700000|2023-12-01 18:35:00|54.99|52.79|54.51|52.31|55.29|53.09|54.33|52.13|0
1701456000000|2023-12-01 18:40:00|54.45|52.25|54.99|52.79|55.11|52.91|54.09|51.89|0
1701456300000|2023-12-01 18:45:00|55.05|52.85|54.51|52.31|55.05|52.85|54.51|52.31|0
1701456600000|2023-12-01 18:50:00|54.57|52.37|54.39|52.19|54.93|52.73|54.27|52.07|0
1701456900000|2023-12-01 18:55:00|54.45|52.25|54.27|52.07|54.69|52.49|54.21|52.01|0
1701457200000|2023-12-01 19:00:00|54.33|52.13|54.8|52.6|54.92|52.72|54.09|51.89|0
1701457500000|2023-12-01 19:05:00|54.74|52.54|53.97|51.77|54.8|52.6|53.97|51.77|0
1701457800000|2023-12-01 19:10:00|54.02|51.82|55.1|52.9|55.23|53.03|54.02|51.82|0
1701458100000|2023-12-01 19:15:00|54.98|52.78|54.74|52.54|55.35|53.15|54.74|52.54|0
1701458400000|2023-12-01 19:20:00|54.68|52.48|55.4|53.2|55.53|53.33|54.5|52.3|0
1701458700000|2023-12-01 19:25:00|55.34|53.14|55.22|53.02|55.34|53.14|54.8|52.6|0
1701459000000|2023-12-01 19:30:00|55.28|53.08|55.28|53.08|55.46|53.26|55.04|52.84|0
1701459300000|2023-12-01 19:35:00|55.22|53.02|55.46|53.26|55.52|53.32|54.98|52.78|0
1701459600000|2023-12-01 19:40:00|55.4|53.2|55.16|52.96|55.52|53.32|54.68|52.48|0
1701459900000|2023-12-01 19:45:00|55.1|52.9|55.34|53.14|55.46|53.26|54.98|52.78|0
1701460200000|2023-12-01 19:50:00|55.28|53.08|55.46|53.26|55.58|53.38|55.22|53.02|0
1701460500000|2023-12-01 19:55:00|55.52|53.32|56.07|53.87|56.07|53.87|55.46|53.26|0
1701460800000|2023-12-01 20:00:00|56.01|53.81|55.76|53.56|56.19|53.99|55.76|53.56|0
1701461100000|2023-12-01 20:05:00|55.7|53.5|55.21|53.01|55.76|53.56|54.49|52.29|0
1701461400000|2023-12-01 20:10:00|55.15|52.95|55.39|53.19|55.88|53.68|55.09|52.89|0
1701461700000|2023-12-01 20:15:00|55.33|53.13|56.31|54.11|56.55|54.35|55.15|52.95|0
1701462000000|2023-12-01 20:20:00|56.37|54.17|56.25|54.05|56.43|54.23|55.94|53.74|0
1701462300000|2023-12-01 20:25:00|56.31|54.11|57.1|54.9|57.1|54.9|56.31|54.11|0
1701462600000|2023-12-01 20:30:00|56.98|54.78|57.29|55.09|57.35|55.15|56.79|54.59|0
1701462900000|2023-12-01 20:35:00|57.23|55.03|56.61|54.41|57.29|55.09|56.55|54.35|0
1701463200000|2023-12-01 20:40:00|56.55|54.35|56.73|54.53|56.92|54.72|56.49|54.29|0
1701463500000|2023-12-01 20:45:00|56.67|54.47|56.91|54.71|56.98|54.78|56.42|54.22|0
1701463800000|2023-12-01 20:50:00|56.79|54.59|56|53.8|57.04|54.84|56|53.8|0
1701464100000|2023-12-01 20:55:00|56.36|54.16|57.04|54.84|57.72|55.52|56.36|54.16|0
1701464400000|2023-12-01 21:00:00|56.97|54.77|57.47|55.27|57.59|55.39|56.67|54.47|0
1701464700000|2023-12-01 21:05:00|57.4|55.2|57.31|55.11|57.59|55.39|57.16|54.96|0
1701465000000|2023-12-01 21:10:00|57.34|55.14|57.34|55.14|57.34|55.14|57.16|54.96|0
1701654300000|2023-12-04 01:45:00|56.82|54.62|56.88|54.68|56.88|54.68|56.7|54.5|0
1701654600000|2023-12-04 01:50:00|56.82|54.62|56.76|54.56|56.82|54.62|56.69|54.49|0
1701654900000|2023-12-04 01:55:00|56.69|54.49|56.82|54.62|56.82|54.62|56.69|54.49|0
1701655200000|2023-12-04 02:00:00|56.88|54.68|56.69|54.49|56.88|54.68|56.69|54.49|0
1701655500000|2023-12-04 02:05:00|56.75|54.55|56.51|54.31|56.75|54.55|56.51|54.31|0
1701655800000|2023-12-04 02:10:00|56.57|54.37|56.51|54.31|56.63|54.43|56.45|54.25|0
1701656100000|2023-12-04 02:15:00|56.45|54.25|56.69|54.49|56.69|54.49|56.39|54.19|0
1701656400000|2023-12-04 02:20:00|56.63|54.43|56.63|54.43|56.63|54.43|56.51|54.31|0
1701656700000|2023-12-04 02:25:00|56.69|54.49|56.81|54.61|56.81|54.61|56.63|54.43|0
1701657000000|2023-12-04 02:30:00|56.75|54.55|56.56|54.36|56.75|54.55|56.56|54.36|0
1701657300000|2023-12-04 02:35:00|56.5|54.3|56.38|54.18|56.5|54.3|56.38|54.18|0
1701657600000|2023-12-04 02:40:00|56.44|54.24|56.44|54.24|56.44|54.24|56.32|54.12|0
1701657900000|2023-12-04 02:45:00|56.38|54.18|56.44|54.24|56.44|54.24|56.32|54.12|0
1701658200000|2023-12-04 02:50:00|56.5|54.3|56.56|54.36|56.62|54.42|56.5|54.3|0
1701658500000|2023-12-04 02:55:00|56.5|54.3|56.5|54.3|56.62|54.42|56.5|54.3|0
1701658800000|2023-12-04 03:00:00|56.44|54.24|56.56|54.36|56.56|54.36|56.44|54.24|0
1701659100000|2023-12-04 03:05:00|56.5|54.3|56.5|54.3|56.56|54.36|56.43|54.23|0
1701659400000|2023-12-04 03:10:00|56.43|54.23|56.43|54.23|56.5|54.3|56.31|54.11|0
1701659700000|2023-12-04 03:15:00|56.37|54.17|56.43|54.23|56.49|54.29|56.31|54.11|0
1701660000000|2023-12-04 03:20:00|56.37|54.17|56.25|54.05|56.43|54.23|56.19|53.99|0
1701660300000|2023-12-04 03:25:00|56.19|53.99|56.37|54.17|56.43|54.23|56.19|53.99|0
1701660600000|2023-12-04 03:30:00|56.31|54.11|56.25|54.05|56.43|54.23|56.25|54.05|0
1701660900000|2023-12-04 03:35:00|56.31|54.11|56.37|54.17|56.37|54.17|56.19|53.99|0
1701661200000|2023-12-04 03:40:00|56.31|54.11|56.43|54.23|56.43|54.23|56.31|54.11|0
1701661500000|2023-12-04 03:45:00|56.49|54.29|56.36|54.16|56.55|54.35|56.3|54.1|0
1701661800000|2023-12-04 03:50:00|56.43|54.23|56.49|54.29|56.49|54.29|56.42|54.22|0
1701662100000|2023-12-04 03:55:00|56.42|54.22|56.48|54.28|56.55|54.35|56.39|54.19|0
1701662400000|2023-12-04 04:00:00|56.55|54.35|56.42|54.22|56.55|54.35|56.42|54.22|0
1701662700000|2023-12-04 04:05:00|56.48|54.28|56.48|54.28|56.48|54.28|56.42|54.22|0
1701663000000|2023-12-04 04:10:00|56.54|54.34|56.6|54.4|56.6|54.4|56.48|54.28|0
1701663300000|2023-12-04 04:15:00|56.66|54.46|56.72|54.52|56.72|54.52|56.66|54.46|0
1701663600000|2023-12-04 04:20:00|56.66|54.46|56.78|54.58|56.85|54.65|56.66|54.46|0
1701663900000|2023-12-04 04:25:00|56.75|54.55|56.84|54.64|56.84|54.64|56.75|54.55|0
1701664200000|2023-12-04 04:30:00|56.78|54.58|56.72|54.52|56.78|54.58|56.66|54.46|0
1701664500000|2023-12-04 04:35:00|56.66|54.46|56.66|54.46|56.66|54.46|56.6|54.4|0
1701664800000|2023-12-04 04:40:00|56.72|54.52|56.9|54.7|57.02|54.82|56.66|54.46|0
1701665100000|2023-12-04 04:45:00|56.96|54.76|56.84|54.64|56.96|54.76|56.78|54.58|0
1701665400000|2023-12-04 04:50:00|56.9|54.7|56.84|54.64|56.9|54.7|56.84|54.64|0
1701665700000|2023-12-04 04:55:00|56.78|54.58|56.84|54.64|56.9|54.7|56.78|54.58|0
1701666000000|2023-12-04 05:00:00|56.78|54.58|56.47|54.27|56.84|54.64|56.47|54.27|0
1701666300000|2023-12-04 05:05:00|56.53|54.33|56.41|54.21|56.53|54.33|56.35|54.15|0
1701666600000|2023-12-04 05:10:00|56.35|54.15|56.41|54.21|56.47|54.27|56.35|54.15|0
1701666900000|2023-12-04 05:15:00|56.35|54.15|56.28|54.08|56.35|54.15|56.28|54.08|0
1701667200000|2023-12-04 05:20:00|56.35|54.15|56.41|54.21|56.47|54.27|56.28|54.08|0
1701667500000|2023-12-04 05:25:00|56.34|54.14|56.34|54.14|56.47|54.27|56.34|54.14|0
1701667800000|2023-12-04 05:30:00|56.4|54.2|56.4|54.2|56.4|54.2|56.34|54.14|0
1701668100000|2023-12-04 05:35:00|56.34|54.14|56.46|54.26|56.58|54.38|56.34|54.14|0
1701668400000|2023-12-04 05:40:00|56.4|54.2|56.28|54.08|56.4|54.2|56.28|54.08|0
1701668700000|2023-12-04 05:45:00|56.34|54.14|56.22|54.02|56.34|54.14|56.22|54.02|0
1701669000000|2023-12-04 05:50:00|56.28|54.08|56.22|54.02|56.28|54.08|56.16|53.96|0
1701669300000|2023-12-04 05:55:00|56.28|54.08|56.22|54.02|56.34|54.14|56.15|53.95|0
1701669600000|2023-12-04 06:00:00|56.15|53.95|56.34|54.14|56.34|54.14|56.15|53.95|0
1701669900000|2023-12-04 06:05:00|56.27|54.07|56.4|54.2|56.52|54.32|56.27|54.07|0
1701670200000|2023-12-04 06:10:00|56.42|54.22|56.33|54.13|56.46|54.26|56.27|54.07|0
1701670500000|2023-12-04 06:15:00|56.39|54.19|56.33|54.13|56.45|54.25|56.33|54.13|0
1701670800000|2023-12-04 06:20:00|56.39|54.19|56.33|54.13|56.45|54.25|56.3|54.1|0
1701671100000|2023-12-04 06:25:00|56.27|54.07|56.21|54.01|56.33|54.13|56.21|54.01|0
1701671400000|2023-12-04 06:30:00|56.27|54.07|56.27|54.07|56.27|54.07|56.15|53.95|0
1701671700000|2023-12-04 06:35:00|56.21|54.01|56.27|54.07|56.33|54.13|56.15|53.95|0
1701672000000|2023-12-04 06:40:00|56.3|54.1|56.08|53.88|56.3|54.1|56.08|53.88|0
1701672300000|2023-12-04 06:45:00|56.02|53.82|56.08|53.88|56.14|53.94|56.02|53.82|0
1701672600000|2023-12-04 06:50:00|56.02|53.82|56.08|53.88|56.14|53.94|56.02|53.82|0
1701672900000|2023-12-04 06:55:00|56.02|53.82|55.96|53.76|56.14|53.94|55.78|53.58|0
1701673200000|2023-12-04 07:00:00|56.02|53.82|56.02|53.82|56.38|54.18|56.02|53.82|0
1701673500000|2023-12-04 07:05:00|56.08|53.88|55.78|53.58|56.08|53.88|55.72|53.52|0
1701673800000|2023-12-04 07:10:00|55.72|53.52|55.72|53.52|55.84|53.64|55.6|53.4|0
1701674100000|2023-12-04 07:15:00|55.65|53.45|55.47|53.27|55.65|53.45|55.41|53.21|0
1701674400000|2023-12-04 07:20:00|55.53|53.33|55.53|53.33|55.65|53.45|55.41|53.21|0
1701674700000|2023-12-04 07:25:00|55.47|53.27|55.53|53.33|55.77|53.57|55.47|53.27|0
1701675000000|2023-12-04 07:30:00|55.59|53.39|55.41|53.21|55.65|53.45|55.35|53.15|0
1701675300000|2023-12-04 07:35:00|55.35|53.15|55.29|53.09|55.41|53.21|55.23|53.03|0
1701675600000|2023-12-04 07:40:00|55.23|53.03|55.17|52.97|55.23|53.03|55.11|52.91|0
1701675900000|2023-12-04 07:45:00|55.23|53.03|55.41|53.21|55.47|53.27|55.23|53.03|0
1701676200000|2023-12-04 07:50:00|55.44|53.24|54.4|52.2|55.44|53.24|54.22|52.02|0
1701676500000|2023-12-04 07:55:00|54.34|52.14|54.1|51.9|54.34|52.14|53.99|51.79|0
1701676800000|2023-12-04 08:00:00|54.16|51.96|53.98|51.78|54.4|52.2|53.93|51.73|0
1701677100000|2023-12-04 08:05:00|53.93|51.73|53.98|51.78|54.1|51.9|53.81|51.61|0
1701677400000|2023-12-04 08:10:00|53.92|51.72|54.16|51.96|54.22|52.02|53.75|51.55|0
1701677700000|2023-12-04 08:15:00|54.22|52.02|54.04|51.84|54.34|52.14|53.98|51.78|0
1701678000000|2023-12-04 08:20:00|54.1|51.9|54.39|52.19|54.39|52.19|54.04|51.84|0
1701678300000|2023-12-04 08:25:00|54.45|52.25|54.81|52.61|54.87|52.67|54.39|52.19|0
1701678600000|2023-12-04 08:30:00|54.87|52.67|55.23|53.03|55.41|53.21|54.87|52.67|0
1701678900000|2023-12-04 08:35:00|55.29|53.09|55.41|53.21|55.47|53.27|54.99|52.79|0
1701679200000|2023-12-04 08:40:00|55.47|53.27|55.41|53.21|55.47|53.27|55.35|53.15|0
1701679500000|2023-12-04 08:45:00|55.47|53.27|55.83|53.63|55.83|53.63|55.23|53.03|0
1701679800000|2023-12-04 08:50:00|55.89|53.69|55.35|53.15|55.95|53.75|55.29|53.09|0
1701680100000|2023-12-04 08:55:00|55.28|53.08|54.85|52.65|55.41|53.21|54.85|52.65|0
1701680400000|2023-12-04 09:00:00|54.88|52.68|54.61|52.41|55.03|52.83|54.61|52.41|0
1701680700000|2023-12-04 09:05:00|54.55|52.35|53.72|51.52|54.55|52.35|53.72|51.52|0
1701681000000|2023-12-04 09:10:00|53.78|51.58|53.66|51.46|53.9|51.7|53.54|51.34|0
1701681300000|2023-12-04 09:15:00|53.6|51.4|53.95|51.75|53.95|51.75|53.54|51.34|0
1701681600000|2023-12-04 09:20:00|53.89|51.69|53.66|51.46|53.89|51.69|53.48|51.28|0
1701681900000|2023-12-04 09:25:00|53.72|51.52|54.01|51.81|54.07|51.87|53.66|51.46|0
1701682200000|2023-12-04 09:30:00|54.07|51.87|54.07|51.87|54.19|51.99|53.83|51.63|0
1701682500000|2023-12-04 09:35:00|53.89|51.69|53.83|51.63|54.01|51.81|53.65|51.45|0
1701682800000|2023-12-04 09:40:00|53.77|51.57|54.19|51.99|54.19|51.99|53.71|51.51|0
1701683100000|2023-12-04 09:45:00|54.15|51.95|54.24|52.04|54.42|52.22|54.07|51.87|0
1701683400000|2023-12-04 09:50:00|54.3|52.1|54.36|52.16|54.48|52.28|54.18|51.98|0
1701683700000|2023-12-04 09:55:00|54.42|52.22|54.48|52.28|54.54|52.34|54.3|52.1|0
1701684000000|2023-12-04 10:00:00|54.54|52.34|54.12|51.92|54.6|52.4|54.12|51.92|0
1701684300000|2023-12-04 10:05:00|54.06|51.86|54.64|52.44|54.64|52.44|53.94|51.74|0
1701684600000|2023-12-04 10:10:00|54.58|52.38|54.58|52.38|54.64|52.44|54.35|52.15|0
1701684900000|2023-12-04 10:15:00|54.52|52.32|54.7|52.5|54.7|52.5|54.4|52.2|0
1701685200000|2023-12-04 10:20:00|54.76|52.56|54.58|52.38|54.94|52.74|54.52|52.32|0
1701685500000|2023-12-04 10:25:00|54.64|52.44|54.76|52.56|54.94|52.74|54.58|52.38|0
1701685800000|2023-12-04 10:30:00|54.7|52.5|54.82|52.62|54.94|52.74|54.7|52.5|0
1701686100000|2023-12-04 10:35:00|54.76|52.56|54.4|52.2|54.82|52.62|54.4|52.2|0
1701686400000|2023-12-04 10:40:00|54.34|52.14|53.92|51.72|54.34|52.14|53.86|51.66|0
1701686700000|2023-12-04 10:45:00|53.98|51.78|54.1|51.9|54.22|52.02|53.98|51.78|0
1701687000000|2023-12-04 10:50:00|54.16|51.96|54.22|52.02|54.34|52.14|54.04|51.84|0
1701687300000|2023-12-04 10:55:00|54.19|51.99|54.51|52.31|54.51|52.31|54.07|51.87|0
1701687600000|2023-12-04 11:00:00|54.39|52.19|54.69|52.49|54.75|52.55|54.39|52.19|0
1701687900000|2023-12-04 11:05:00|54.63|52.43|53.98|51.78|54.69|52.49|53.98|51.78|0
1701688200000|2023-12-04 11:10:00|54.04|51.84|54.15|51.95|54.27|52.07|53.98|51.78|0
1701688500000|2023-12-04 11:15:00|54.21|52.01|54.21|52.01|54.21|52.01|54.03|51.83|0
1701688800000|2023-12-04 11:20:00|54.15|51.95|54.21|52.01|54.27|52.07|54.03|51.83|0
1701689100000|2023-12-04 11:25:00|54.27|52.07|54.48|52.28|54.48|52.28|53.97|51.77|0
1701689400000|2023-12-04 11:30:00|54.45|52.25|54.33|52.13|54.51|52.31|54.21|52.01|0
1701689700000|2023-12-04 11:35:00|54.27|52.07|53.85|51.65|54.33|52.13|53.85|51.65|0
1701690000000|2023-12-04 11:40:00|53.91|51.71|53.79|51.59|53.91|51.71|53.68|51.48|0
1701690300000|2023-12-04 11:45:00|53.73|51.53|53.79|51.59|53.91|51.71|53.67|51.47|0
1701690600000|2023-12-04 11:50:00|53.73|51.53|53.79|51.59|53.85|51.65|53.61|51.41|0
1701690900000|2023-12-04 11:55:00|53.67|51.47|53.61|51.41|53.73|51.53|53.32|51.12|0
1701691200000|2023-12-04 12:00:00|53.55|51.35|53.2|51|53.55|51.35|52.97|50.77|0
1701691500000|2023-12-04 12:05:00|53.14|50.94|53.03|50.83|53.32|51.12|53.03|50.83|0
1701691800000|2023-12-04 12:10:00|53.08|50.88|53.02|50.82|53.08|50.88|52.73|50.53|0
1701692100000|2023-12-04 12:15:00|53.08|50.88|53.14|50.94|53.2|51|52.85|50.65|0
1701692400000|2023-12-04 12:20:00|53.08|50.88|53.14|50.94|53.2|51|52.91|50.71|0
1701692700000|2023-12-04 12:25:00|53.2|51|53.43|51.23|53.43|51.23|53.14|50.94|0
1701693000000|2023-12-04 12:30:00|53.37|51.17|53.89|51.69|53.89|51.69|53.25|51.05|0
1701693300000|2023-12-04 12:35:00|53.95|51.75|54.3|52.1|54.3|52.1|53.95|51.75|0
1701693600000|2023-12-04 12:40:00|54.24|52.04|54.12|51.92|54.24|52.04|53.89|51.69|0
1701693900000|2023-12-04 12:45:00|54.06|51.86|54.3|52.1|54.36|52.16|53.95|51.75|0
1701694200000|2023-12-04 12:50:00|54.36|52.16|54.48|52.28|54.48|52.28|54.12|51.92|0
1701694500000|2023-12-04 12:55:00|54.54|52.34|54.36|52.16|54.6|52.4|54.24|52.04|0
1701694800000|2023-12-04 13:00:00|54.3|52.1|53.82|51.62|54.3|52.1|53.82|51.62|0
1701695100000|2023-12-04 13:05:00|53.76|51.56|53.94|51.74|54.24|52.04|53.71|51.51|0
1701695400000|2023-12-04 13:10:00|54|51.8|53.88|51.68|54|51.8|53.7|51.5|0
1701695700000|2023-12-04 13:15:00|53.82|51.62|54.12|51.92|54.47|52.27|53.82|51.62|0
1701696000000|2023-12-04 13:20:00|54.17|51.97|53.7|51.5|54.17|51.97|53.64|51.44|0
1701696300000|2023-12-04 13:25:00|53.76|51.56|53.64|51.44|53.88|51.68|53.41|51.21|0
1701696600000|2023-12-04 13:30:00|53.58|51.38|53.17|50.97|53.58|51.38|53.17|50.97|0
1701696900000|2023-12-04 13:35:00|53.23|51.03|52.24|50.04|53.23|51.03|52.13|49.93|0
1701697200000|2023-12-04 13:40:00|52.19|49.99|52.07|49.87|52.53|50.33|52.07|49.87|0
1701697500000|2023-12-04 13:45:00|52.01|49.81|51.42|49.22|52.07|49.87|51.42|49.22|0
1701697800000|2023-12-04 13:50:00|51.48|49.28|51.42|49.22|51.53|49.33|51.31|49.11|0
1701698100000|2023-12-04 13:55:00|51.36|49.16|50.96|48.76|51.48|49.28|50.85|48.65|0
1701698400000|2023-12-04 14:00:00|51.02|48.82|50.57|48.37|51.02|48.82|50.4|48.2|0
1701698700000|2023-12-04 14:05:00|50.62|48.42|50.12|47.92|50.62|48.42|49.73|47.53|0
1701699000000|2023-12-04 14:10:00|50.06|47.86|49.56|47.36|50.34|48.14|49.56|47.36|0
1701699300000|2023-12-04 14:15:00|49.61|47.41|49.17|46.97|49.72|47.52|49.17|46.97|0
1701699600000|2023-12-04 14:20:00|49.23|47.03|48.68|46.48|49.5|47.3|48.57|46.37|0
1701699900000|2023-12-04 14:25:00|48.62|46.42|49.06|46.86|49.11|46.91|48.46|46.26|0
1701700200000|2023-12-04 14:30:00|49.11|46.91|50.9|48.7|50.9|48.7|49|46.8|0
1701700500000|2023-12-04 14:35:00|51.01|48.81|50.73|48.53|51.07|48.87|50|47.8|0
1701700800000|2023-12-04 14:40:00|50.62|48.42|51.01|48.81|51.47|49.27|50.56|48.36|0
1701701100000|2023-12-04 14:45:00|51.12|48.92|51.58|49.38|51.81|49.61|51.12|48.92|0
1701701400000|2023-12-04 14:50:00|51.52|49.32|51.24|49.04|51.86|49.66|50.9|48.7|0
1701701700000|2023-12-04 14:55:00|51.29|49.09|50.67|48.47|51.29|49.09|50.26|48.06|0
1701702000000|2023-12-04 15:00:00|50.73|48.53|51.07|48.87|51.12|48.92|50|47.8|0
1701702300000|2023-12-04 15:05:00|51.01|48.81|51.01|48.81|51.35|49.15|50.62|48.42|0
1701702600000|2023-12-04 15:10:00|50.95|48.75|50.56|48.36|51.41|49.21|50.39|48.19|0
1701702900000|2023-12-04 15:15:00|50.61|48.41|49.94|47.74|50.67|48.47|49.83|47.63|0
1701703200000|2023-12-04 15:20:00|50|47.8|48.35|46.15|50.33|48.13|48.24|46.04|0
1701703500000|2023-12-04 15:25:00|48.24|46.04|48.08|45.88|48.62|46.42|47.76|45.56|0
1701703800000|2023-12-04 15:30:00|48.02|45.82|47.75|45.55|48.62|46.42|47.7|45.5|0
1701704100000|2023-12-04 15:35:00|47.81|45.61|47.09|44.89|47.86|45.66|45.94|43.74|0
1701704400000|2023-12-04 15:40:00|47.15|44.95|47.7|45.5|47.86|45.66|47.04|44.84|0
1701704700000|2023-12-04 15:45:00|47.76|45.56|47.59|45.39|47.92|45.72|47.43|45.23|0
1701705000000|2023-12-04 15:50:00|47.49|45.29|46.79|44.59|47.54|45.34|46.74|44.54|0
1701705300000|2023-12-04 15:55:00|46.9|44.7|47.11|44.91|47.27|45.07|46.79|44.59|0
1701705600000|2023-12-04 16:00:00|47.06|44.86|47.06|44.86|47.27|45.07|46.84|44.64|0
1701705900000|2023-12-04 16:05:00|47|44.8|46.59|44.39|47.48|45.28|46.38|44.18|0
1701706200000|2023-12-04 16:10:00|46.53|44.33|46.96|44.76|46.96|44.76|46.22|44.02|0
1701706500000|2023-12-04 16:15:00|46.91|44.71|47.23|45.03|47.44|45.24|46.91|44.71|0
1701706800000|2023-12-04 16:20:00|47.28|45.08|47.17|44.97|47.76|45.56|46.9|44.7|0
1701707100000|2023-12-04 16:25:00|47.12|44.92|47.55|45.35|47.6|45.4|46.85|44.65|0
1701707400000|2023-12-04 16:30:00|47.49|45.29|47.33|45.13|47.76|45.56|47.22|45.02|0
1701707700000|2023-12-04 16:35:00|46.83|44.63|46.99|44.79|47.09|44.89|46.72|44.52|0
1701708000000|2023-12-04 16:40:00|47.04|44.84|47.25|45.05|47.58|45.38|47.04|44.84|0
1701708300000|2023-12-04 16:45:00|47.31|45.11|47.85|45.65|48.12|45.92|47.31|45.11|0
1701708600000|2023-12-04 16:50:00|47.9|45.7|48.12|45.92|48.56|46.36|47.9|45.7|0
1701708900000|2023-12-04 16:55:00|48.17|45.97|48.94|46.74|49.16|46.96|48.17|45.97|0
1701709200000|2023-12-04 17:00:00|48.99|46.79|48.99|46.79|49.16|46.96|48.61|46.41|0
1701709500000|2023-12-04 17:05:00|48.94|46.74|49.27|47.07|49.49|47.29|48.77|46.57|0
1701709800000|2023-12-04 17:10:00|49.33|47.13|49.38|47.18|49.44|47.24|48.94|46.74|0
1701710100000|2023-12-04 17:15:00|49.44|47.24|49.27|47.07|49.77|47.57|49.21|47.01|0
1701710400000|2023-12-04 17:20:00|49.32|47.12|49.16|46.96|49.49|47.29|49.05|46.85|0
1701710700000|2023-12-04 17:25:00|49.21|47.01|49.66|47.46|50.05|47.85|49.16|46.96|0
1701711000000|2023-12-04 17:30:00|49.71|47.51|50.38|48.18|50.61|48.41|49.49|47.29|0
1701711300000|2023-12-04 17:35:00|50.33|48.13|50.05|47.85|50.81|48.61|49.72|47.52|0
1701711600000|2023-12-04 17:40:00|50.11|47.91|50.22|48.02|50.39|48.19|49.94|47.74|0
1701711900000|2023-12-04 17:45:00|50.28|48.08|50.16|47.96|50.39|48.19|50.05|47.85|0
1701712200000|2023-12-04 17:50:00|50.11|47.91|50.16|47.96|50.5|48.3|50|47.8|0
1701712500000|2023-12-04 17:55:00|50.22|48.02|50.5|48.3|50.67|48.47|50.22|48.02|0
1701712800000|2023-12-04 18:00:00|50.44|48.24|49.94|47.74|50.56|48.36|49.82|47.62|0
1701713100000|2023-12-04 18:05:00|49.99|47.79|49.82|47.62|50.1|47.9|49.71|47.51|0
1701713400000|2023-12-04 18:10:00|49.88|47.68|49.77|47.57|49.99|47.79|49.71|47.51|0
1701713700000|2023-12-04 18:15:00|49.71|47.51|49.93|47.73|50.05|47.85|49.71|47.51|0
1701714000000|2023-12-04 18:20:00|49.99|47.79|49.15|46.95|50.1|47.9|49.15|46.95|0
1701714300000|2023-12-04 18:25:00|49.1|46.9|48.71|46.51|49.21|47.01|48.65|46.45|0
1701714600000|2023-12-04 18:30:00|48.49|46.29|48.76|46.56|49.15|46.95|48.49|46.29|0
1701714900000|2023-12-04 18:35:00|48.82|46.62|49.2|47|49.59|47.39|48.82|46.62|0
1701715200000|2023-12-04 18:40:00|49.26|47.06|49.04|46.84|49.37|47.17|48.87|46.67|0
1701715500000|2023-12-04 18:45:00|48.98|46.78|49.04|46.84|49.42|47.22|48.93|46.73|0
1701715800000|2023-12-04 18:50:00|49.09|46.89|49.2|47|49.37|47.17|49.04|46.84|0
1701716100000|2023-12-04 18:55:00|49.15|46.95|48.76|46.56|49.26|47.06|48.7|46.5|0
1701716400000|2023-12-04 19:00:00|48.81|46.61|48.1|45.9|48.98|46.78|48.04|45.84|0
1701716700000|2023-12-04 19:05:00|48.15|45.95|48.21|46.01|48.32|46.12|47.88|45.68|0
1701717000000|2023-12-04 19:10:00|48.15|45.95|49.03|46.83|49.14|46.94|48.1|45.9|0
1701717300000|2023-12-04 19:15:00|49.09|46.89|48.81|46.61|49.2|47|48.81|46.61|0
1701717600000|2023-12-04 19:20:00|48.86|46.66|48.53|46.33|49.03|46.83|48.37|46.17|0
1701717900000|2023-12-04 19:25:00|48.59|46.39|48.59|46.39|48.86|46.66|48.37|46.17|0
1701718200000|2023-12-04 19:30:00|48.64|46.44|48.59|46.39|49.25|47.05|48.31|46.11|0
1701718500000|2023-12-04 19:35:00|48.64|46.44|48.8|46.6|49.19|46.99|48.64|46.44|0
1701718800000|2023-12-04 19:40:00|48.75|46.55|49.25|47.05|49.25|47.05|48.69|46.49|0
1701719100000|2023-12-04 19:45:00|49.19|46.99|49.19|46.99|49.36|47.16|48.64|46.44|0
1701719400000|2023-12-04 19:50:00|49.25|47.05|48.97|46.77|49.3|47.1|48.97|46.77|0
1701719700000|2023-12-04 19:55:00|49.02|46.82|48.25|46.05|49.19|46.99|48.19|45.99|0
1701720000000|2023-12-04 20:00:00|48.3|46.1|47.97|45.77|48.63|46.43|47.97|45.77|0
1701720300000|2023-12-04 20:05:00|47.81|45.61|47.86|45.66|48.13|45.93|47.59|45.39|0
1701720600000|2023-12-04 20:10:00|47.92|45.72|47.97|45.77|48.3|46.1|47.81|45.61|0
1701720900000|2023-12-04 20:15:00|48.02|45.82|48.3|46.1|48.3|46.1|47.64|45.44|0
1701721200000|2023-12-04 20:20:00|48.35|46.15|48.13|45.93|48.57|46.37|48.08|45.88|0
1701721500000|2023-12-04 20:25:00|48.19|45.99|48.35|46.15|48.35|46.15|47.86|45.66|0
1701721800000|2023-12-04 20:30:00|48.4|46.2|48.79|46.59|48.85|46.65|47.91|45.71|0
1701722100000|2023-12-04 20:35:00|48.73|46.53|48.68|46.48|48.73|46.53|48.35|46.15|0
1701722400000|2023-12-04 20:40:00|48.62|46.42|49.4|47.2|49.46|47.26|48.62|46.42|0
1701722700000|2023-12-04 20:45:00|49.51|47.31|49.57|47.37|49.68|47.48|49.06|46.86|0
1701723000000|2023-12-04 20:50:00|49.79|47.59|49.73|47.53|50.41|48.21|49.73|47.53|0
1701723300000|2023-12-04 20:55:00|49.79|47.59|49.68|47.48|50.18|47.98|49.62|47.42|0
1701723600000|2023-12-04 21:00:00|49.73|47.53|49.17|46.97|49.73|47.53|48.95|46.75|0
1701723900000|2023-12-04 21:05:00|49.12|46.92|48.95|46.75|49.12|46.92|48.95|46.75|0
1701724200000|2023-12-04 21:10:00|48.89|46.69|48.95|46.75|49.06|46.86|48.89|46.69|0
1701724500000|2023-12-04 21:15:00|48.99|46.59|49.05|46.65|49.16|46.76|48.94|46.54|0
1701724800000|2023-12-04 21:20:00|49.1|46.7|49.05|46.65|49.21|46.81|49.05|46.65|0
1701725100000|2023-12-04 21:25:00|49.1|46.7|49.04|46.64|49.16|46.76|49.04|46.64|0
1701725400000|2023-12-04 21:30:00|48.99|46.59|48.88|46.48|48.99|46.59|48.88|46.48|0
1701725700000|2023-12-04 21:35:00|48.82|46.42|48.88|46.48|48.88|46.48|48.77|46.37|0
1701726000000|2023-12-04 21:40:00|48.82|46.42|48.93|46.53|49.04|46.64|48.82|46.42|0
1701726300000|2023-12-04 21:45:00|48.88|46.48|48.82|46.42|48.93|46.53|48.82|46.42|0
1701726600000|2023-12-04 21:50:00|48.87|46.47|48.87|46.47|48.87|46.47|48.82|46.42|0
1701726900000|2023-12-04 21:55:00|48.93|46.53|48.99|46.59|49.04|46.64|48.87|46.47|0
1701727200000|2023-12-04 22:00:00|48.95|46.55|48.86|46.46|48.99|46.59|48.86|46.46|0
1701727500000|2023-12-04 22:05:00|48.85|46.45|48.86|46.46|48.86|46.46|48.83|46.43|0
1701727800000|2023-12-04 22:10:00|48.85|46.45|48.85|46.45|48.85|46.45|48.84|46.44|0
1701728100000|2023-12-04 22:15:00|48.97|46.57|49.01|46.61|49.02|46.62|48.93|46.53|0
1701728400000|2023-12-04 22:20:00|48.89|46.49|48.94|46.54|48.94|46.54|48.88|46.48|0
1701728700000|2023-12-04 22:25:00|48.95|46.55|48.92|46.52|48.95|46.55|48.92|46.52|0
1701729300000|2023-12-04 22:35:00|48.99|46.59|48.96|46.56|49.02|46.62|48.91|46.51|0
1701729600000|2023-12-04 22:40:00|48.94|46.54|48.94|46.54|48.96|46.56|48.87|46.47|0
1701729900000|2023-12-04 22:45:00|48.93|46.53|48.86|46.46|48.93|46.53|48.71|46.31|0
1701730200000|2023-12-04 22:50:00|48.82|46.42|48.82|46.42|48.82|46.42|48.82|46.42|0
1701730500000|2023-12-04 22:55:00|48.83|46.43|48.86|46.46|48.88|46.48|48.83|46.43|0
1701730800000|2023-12-04 23:00:00|49|46.6|48.64|46.24|49|46.6|48.58|46.18|0
1701731100000|2023-12-04 23:05:00|48.69|46.29|48.86|46.46|48.86|46.46|48.69|46.29|0
1701731400000|2023-12-04 23:10:00|48.8|46.4|48.75|46.35|48.86|46.46|48.64|46.24|0
1701731700000|2023-12-04 23:15:00|48.69|46.29|48.58|46.18|48.69|46.29|48.47|46.07|0
1701732000000|2023-12-04 23:20:00|48.53|46.13|48.47|46.07|48.58|46.18|48.41|46.01|0
1701732300000|2023-12-04 23:25:00|48.41|46.01|48.47|46.07|48.47|46.07|48.36|45.96|0
1701732600000|2023-12-04 23:30:00|48.52|46.12|48.19|45.79|48.52|46.12|48.08|45.68|0
1701732900000|2023-12-04 23:35:00|48.25|45.85|48.08|45.68|48.25|45.85|48.08|45.68|0
1701733200000|2023-12-04 23:40:00|48.14|45.74|48.08|45.68|48.19|45.79|48.08|45.68|0
1701733500000|2023-12-04 23:45:00|48.03|45.63|48.14|45.74|48.14|45.74|48.03|45.63|0
1701733800000|2023-12-04 23:50:00|48.08|45.68|48.19|45.79|48.19|45.79|48.05|45.65|0
1701734100000|2023-12-04 23:55:00|48.24|45.84|48.24|45.84|48.24|45.84|48.24|45.84|0
1701734400000|2023-12-05 00:00:00|48.3|45.9|48.35|45.95|48.41|46.01|48.24|45.84|0
1701734700000|2023-12-05 00:05:00|48.3|45.9|48.3|45.9|48.35|45.95|48.24|45.84|0
1701735000000|2023-12-05 00:10:00|48.35|45.95|48.29|45.89|48.35|45.95|48.24|45.84|0
1701735300000|2023-12-05 00:15:00|48.24|45.84|48.07|45.67|48.29|45.89|48.07|45.67|0
1701735600000|2023-12-05 00:20:00|48.13|45.73|48.24|45.84|48.24|45.84|48.07|45.67|0
1701735900000|2023-12-05 00:25:00|48.18|45.78|48.18|45.78|48.24|45.84|48.07|45.67|0
1701736200000|2023-12-05 00:30:00|48.24|45.84|48.18|45.78|48.24|45.84|48.13|45.73|0
1701736500000|2023-12-05 00:35:00|48.24|45.84|48.23|45.83|48.34|45.94|48.18|45.78|0
1701736800000|2023-12-05 00:40:00|48.29|45.89|48.34|45.94|48.34|45.94|48.23|45.83|0
1701737100000|2023-12-05 00:45:00|48.4|46|48.23|45.83|48.4|46|48.23|45.83|0
1701737400000|2023-12-05 00:50:00|48.18|45.78|48.18|45.78|48.18|45.78|48.07|45.67|0
1701737700000|2023-12-05 00:55:00|48.23|45.83|47.9|45.5|48.23|45.83|47.9|45.5|0
1701738000000|2023-12-05 01:00:00|47.96|45.56|48.12|45.72|48.18|45.78|47.85|45.45|0
1701738300000|2023-12-05 01:05:00|48.17|45.77|48.17|45.77|48.23|45.83|48.07|45.67|0
1701738600000|2023-12-05 01:10:00|48.12|45.72|47.95|45.55|48.17|45.77|47.95|45.55|0
1701738900000|2023-12-05 01:15:00|48.01|45.61|47.74|45.34|48.01|45.61|47.68|45.28|0
1701739200000|2023-12-05 01:20:00|47.79|45.39|47.68|45.28|47.95|45.55|47.63|45.23|0
1701739500000|2023-12-05 01:25:00|47.63|45.23|47.62|45.22|47.73|45.33|47.62|45.22|0
1701739800000|2023-12-05 01:30:00|47.47|45.27|47.63|45.43|47.69|45.49|47.47|45.27|0
1701740100000|2023-12-05 01:35:00|47.58|45.38|47.41|45.21|47.58|45.38|47.36|45.16|0
1701740400000|2023-12-05 01:40:00|47.36|45.16|47.52|45.32|47.58|45.38|47.31|45.11|0
1701740700000|2023-12-05 01:45:00|47.58|45.38|47.74|45.54|47.9|45.7|47.58|45.38|0
1701741000000|2023-12-05 01:50:00|47.79|45.59|47.9|45.7|47.96|45.76|47.74|45.54|0
1701741300000|2023-12-05 01:55:00|47.96|45.76|47.85|45.65|48.01|45.81|47.79|45.59|0
1701741600000|2023-12-05 02:00:00|47.79|45.59|47.74|45.54|47.85|45.65|47.74|45.54|0
1701741900000|2023-12-05 02:05:00|47.68|45.48|47.57|45.37|47.74|45.54|47.52|45.32|0
1701742200000|2023-12-05 02:10:00|47.52|45.32|47.46|45.26|47.63|45.43|47.41|45.21|0
1701742500000|2023-12-05 02:15:00|47.52|45.32|47.62|45.42|47.68|45.48|47.41|45.21|0
1701742800000|2023-12-05 02:20:00|47.68|45.48|47.46|45.26|47.68|45.48|47.46|45.26|0
1701743100000|2023-12-05 02:25:00|47.51|45.31|47.46|45.26|47.57|45.37|47.46|45.26|0
1701743400000|2023-12-05 02:30:00|47.4|45.2|47.4|45.2|47.46|45.26|47.35|45.15|0
1701743700000|2023-12-05 02:35:00|47.35|45.15|47.35|45.15|47.46|45.26|47.29|45.09|0
1701744000000|2023-12-05 02:40:00|47.4|45.2|47.4|45.2|47.46|45.26|47.35|45.15|0
1701744300000|2023-12-05 02:45:00|47.46|45.26|47.67|45.47|47.67|45.47|47.46|45.26|0
1701744600000|2023-12-05 02:50:00|47.73|45.53|47.73|45.53|47.73|45.53|47.67|45.47|0
1701744900000|2023-12-05 02:55:00|47.78|45.58|47.72|45.52|47.83|45.63|47.67|45.47|0
1701745200000|2023-12-05 03:00:00|47.78|45.58|47.78|45.58|47.83|45.63|47.72|45.52|0
1701745500000|2023-12-05 03:05:00|47.72|45.52|47.78|45.58|47.78|45.58|47.72|45.52|0
1701745800000|2023-12-05 03:10:00|47.83|45.63|47.78|45.58|47.83|45.63|47.72|45.52|0
1701746100000|2023-12-05 03:15:00|47.72|45.52|47.88|45.68|47.88|45.68|47.72|45.52|0
1701746400000|2023-12-05 03:20:00|47.83|45.63|47.88|45.68|47.88|45.68|47.77|45.57|0
1701746700000|2023-12-05 03:25:00|47.94|45.74|47.94|45.74|47.99|45.79|47.88|45.68|0
1701747000000|2023-12-05 03:30:00|47.99|45.79|47.77|45.57|48.05|45.85|47.77|45.57|0
1701747300000|2023-12-05 03:35:00|47.83|45.63|47.77|45.57|47.88|45.68|47.77|45.57|0
1701747600000|2023-12-05 03:40:00|47.72|45.52|47.5|45.3|47.72|45.52|47.5|45.3|0
1701747900000|2023-12-05 03:45:00|47.55|45.35|47.66|45.46|47.66|45.46|47.55|45.35|0
1701748200000|2023-12-05 03:50:00|47.61|45.41|47.6|45.4|47.66|45.46|47.6|45.4|0
1701748500000|2023-12-05 03:55:00|47.66|45.46|47.93|45.73|47.93|45.73|47.66|45.46|0
1701748800000|2023-12-05 04:00:00|47.99|45.79|47.93|45.73|48.04|45.84|47.93|45.73|0
1701749100000|2023-12-05 04:05:00|47.87|45.67|47.87|45.67|47.87|45.67|47.82|45.62|0
1701749400000|2023-12-05 04:10:00|47.93|45.73|47.93|45.73|47.98|45.78|47.87|45.67|0
1701749700000|2023-12-05 04:15:00|47.87|45.67|47.87|45.67|47.87|45.67|47.76|45.56|0
1701750000000|2023-12-05 04:20:00|47.82|45.62|47.82|45.62|47.82|45.62|47.76|45.56|0
1701750300000|2023-12-05 04:25:00|47.87|45.67|47.82|45.62|47.87|45.67|47.82|45.62|0
1701750600000|2023-12-05 04:30:00|47.87|45.67|47.71|45.51|47.87|45.67|47.71|45.51|0
1701750900000|2023-12-05 04:35:00|47.7|45.5|47.62|45.42|47.7|45.5|47.6|45.4|0
1701751200000|2023-12-05 04:40:00|47.6|45.4|47.54|45.34|47.65|45.45|47.54|45.34|0
1701751500000|2023-12-05 04:45:00|47.49|45.29|47.49|45.29|47.54|45.34|47.49|45.29|0
1701751800000|2023-12-05 04:50:00|47.54|45.34|47.54|45.34|47.54|45.34|47.49|45.29|0
1701752100000|2023-12-05 04:55:00|47.48|45.28|47.43|45.23|47.54|45.34|47.43|45.23|0
1701752400000|2023-12-05 05:00:00|47.48|45.28|47.43|45.23|47.54|45.34|47.43|45.23|0
1701752700000|2023-12-05 05:05:00|47.48|45.28|47.43|45.23|47.54|45.34|47.43|45.23|0
1701753000000|2023-12-05 05:10:00|47.48|45.28|47.37|45.17|47.54|45.34|47.37|45.17|0
1701753300000|2023-12-05 05:15:00|47.32|45.12|47.37|45.17|47.43|45.23|47.32|45.12|0
1701753600000|2023-12-05 05:20:00|47.32|45.12|47.26|45.06|47.37|45.17|47.26|45.06|0
1701753900000|2023-12-05 05:25:00|47.32|45.12|47.42|45.22|47.48|45.28|47.32|45.12|0
1701754200000|2023-12-05 05:30:00|47.37|45.17|47.37|45.17|47.59|45.39|47.37|45.17|0
1701754500000|2023-12-05 05:35:00|47.42|45.22|47.53|45.33|47.53|45.33|47.37|45.17|0
1701754800000|2023-12-05 05:40:00|47.58|45.38|47.47|45.27|47.58|45.38|47.42|45.22|0
1701755100000|2023-12-05 05:45:00|47.53|45.33|47.42|45.22|47.53|45.33|47.42|45.22|0
1701755400000|2023-12-05 05:50:00|47.47|45.27|46.74|44.54|47.47|45.27|46.74|44.54|0
1701755700000|2023-12-05 05:55:00|46.79|44.59|46.95|44.75|46.95|44.75|46.79|44.59|0
1701756000000|2023-12-05 06:00:00|46.9|44.7|46.79|44.59|46.95|44.75|46.68|44.48|0
1701756300000|2023-12-05 06:05:00|46.84|44.64|46.68|44.48|46.84|44.64|46.68|44.48|0
1701756600000|2023-12-05 06:10:00|46.73|44.53|46.73|44.53|46.73|44.53|46.68|44.48|0
1701756900000|2023-12-05 06:15:00|46.68|44.48|46.68|44.48|46.84|44.64|46.63|44.43|0
1701757200000|2023-12-05 06:20:00|46.62|44.42|46.62|44.42|46.68|44.48|46.57|44.37|0
1701757500000|2023-12-05 06:25:00|46.57|44.37|46.46|44.26|46.62|44.42|46.46|44.26|0
1701757800000|2023-12-05 06:30:00|46.41|44.21|46.46|44.26|46.46|44.26|46.25|44.05|0
1701758100000|2023-12-05 06:35:00|46.41|44.21|46.14|43.94|46.41|44.21|46.09|43.89|0
1701758400000|2023-12-05 06:40:00|46.09|43.89|45.93|43.73|46.19|43.99|45.93|43.73|0
1701758700000|2023-12-05 06:45:00|45.98|43.78|45.98|43.78|46.03|43.83|45.82|43.62|0
1701759000000|2023-12-05 06:50:00|46.03|43.83|45.82|43.62|46.03|43.83|45.82|43.62|0
1701759300000|2023-12-05 06:55:00|45.87|43.67|45.76|43.56|45.87|43.67|45.55|43.35|0
1701759600000|2023-12-05 07:00:00|45.71|43.51|45.39|43.19|45.71|43.51|45.29|43.09|0
1701759900000|2023-12-05 07:05:00|45.34|43.14|45.39|43.19|45.39|43.19|45.18|42.98|0
1701760200000|2023-12-05 07:10:00|45.34|43.14|45.39|43.19|45.5|43.3|45.29|43.09|0
1701760500000|2023-12-05 07:15:00|45.34|43.14|45.29|43.09|45.39|43.19|45.08|42.88|0
1701760800000|2023-12-05 07:20:00|45.23|43.03|45.55|43.35|45.92|43.72|44.93|42.73|0
1701761100000|2023-12-05 07:25:00|45.6|43.4|45.39|43.19|45.65|43.45|45.34|43.14|0
1701761400000|2023-12-05 07:30:00|45.44|43.24|45.76|43.56|45.76|43.56|45.44|43.24|0
1701761700000|2023-12-05 07:35:00|45.71|43.51|45.86|43.66|45.97|43.77|45.71|43.51|0
1701762000000|2023-12-05 07:40:00|45.81|43.61|45.99|43.79|46.02|43.82|45.7|43.5|0
1701762300000|2023-12-05 07:45:00|45.97|43.77|45.91|43.71|46.02|43.82|45.81|43.61|0
1701762600000|2023-12-05 07:50:00|45.97|43.77|45.81|43.61|45.97|43.77|45.75|43.55|0
1701762900000|2023-12-05 07:55:00|45.75|43.55|46.04|43.84|46.46|44.26|45.75|43.55|0
1701763200000|2023-12-05 08:00:00|46.3|44.1|47.1|44.9|47.1|44.9|46.3|44.1|0
1701763500000|2023-12-05 08:05:00|47.16|44.96|47.43|45.23|47.43|45.23|47.16|44.96|0
1701763800000|2023-12-05 08:10:00|47.37|45.17|47.59|45.39|47.64|45.44|47.32|45.12|0
1701764100000|2023-12-05 08:15:00|47.53|45.33|47.72|45.52|47.86|45.66|47.37|45.17|0
1701764400000|2023-12-05 08:20:00|47.75|45.55|47.64|45.44|47.86|45.66|47.37|45.17|0
1701764700000|2023-12-05 08:25:00|47.69|45.49|47.39|45.19|47.69|45.49|47.31|45.11|0
1701765000000|2023-12-05 08:30:00|47.48|45.28|47.37|45.17|47.58|45.38|47.37|45.17|0
1701765300000|2023-12-05 08:35:00|47.42|45.22|47.75|45.55|47.75|45.55|47.15|44.95|0
1701765600000|2023-12-05 08:40:00|47.69|45.49|47.15|44.95|47.69|45.49|47.15|44.95|0
1701765900000|2023-12-05 08:45:00|47.04|44.84|46.93|44.73|47.04|44.84|46.72|44.52|0
1701766200000|2023-12-05 08:50:00|46.88|44.68|47.2|45|47.2|45|46.83|44.63|0
1701766500000|2023-12-05 08:55:00|47.15|44.95|47.69|45.49|47.69|45.49|47.09|44.89|0
1701766800000|2023-12-05 09:00:00|47.74|45.54|47.63|45.43|47.96|45.76|47.63|45.43|0
1701767100000|2023-12-05 09:05:00|47.58|45.38|47.9|45.7|47.96|45.76|47.58|45.38|0
1701767400000|2023-12-05 09:10:00|47.96|45.76|48.17|45.97|48.17|45.97|47.79|45.59|0
1701767700000|2023-12-05 09:15:00|48.12|45.92|47.95|45.75|48.17|45.97|47.9|45.7|0
1701768000000|2023-12-05 09:20:00|48.01|45.81|48.45|46.25|48.45|46.25|47.95|45.75|0
1701768300000|2023-12-05 09:25:00|48.39|46.19|48.17|45.97|48.5|46.3|48.17|45.97|0
1701768600000|2023-12-05 09:30:00|48.23|46.03|47.95|45.75|48.28|46.08|47.9|45.7|0
1701768900000|2023-12-05 09:35:00|48.01|45.81|47.68|45.48|48.12|45.92|47.68|45.48|0
1701769200000|2023-12-05 09:40:00|47.62|45.42|47.95|45.75|47.95|45.75|47.54|45.34|0
1701769500000|2023-12-05 09:45:00|48|45.8|48.11|45.91|48.11|45.91|47.84|45.64|0
1701769800000|2023-12-05 09:50:00|48.17|45.97|48.06|45.86|48.22|46.02|47.95|45.75|0
1701770100000|2023-12-05 09:55:00|48|45.8|47.89|45.69|48.11|45.91|47.84|45.64|0
1701770400000|2023-12-05 10:00:00|47.73|45.53|47.62|45.42|47.78|45.58|47.46|45.26|0
1701770700000|2023-12-05 10:05:00|47.51|45.31|47.72|45.52|47.72|45.52|47.34|45.14|0
1701771000000|2023-12-05 10:10:00|47.66|45.46|47.55|45.35|47.72|45.52|47.5|45.3|0
1701771300000|2023-12-05 10:15:00|47.5|45.3|47.28|45.08|47.5|45.3|47.12|44.92|0
1701771600000|2023-12-05 10:20:00|47.23|45.03|47.6|45.4|47.77|45.57|47.23|45.03|0
1701771900000|2023-12-05 10:25:00|47.5|45.3|47.66|45.46|47.66|45.46|47.44|45.24|0
1701772200000|2023-12-05 10:30:00|47.6|45.4|47.98|45.78|47.98|45.78|47.5|45.3|0
1701772500000|2023-12-05 10:35:00|48.04|45.84|47.93|45.73|48.15|45.95|47.93|45.73|0
1701772800000|2023-12-05 10:40:00|47.98|45.78|47.17|44.97|48.04|45.84|47.17|44.97|0
1701773100000|2023-12-05 10:45:00|47.22|45.02|46.9|44.7|47.22|45.02|46.74|44.54|0
1701773400000|2023-12-05 10:50:00|46.85|44.65|46.53|44.33|46.85|44.65|46.37|44.17|0
1701773700000|2023-12-05 10:55:00|46.63|44.43|46.74|44.54|46.79|44.59|46.26|44.06|0
1701774000000|2023-12-05 11:00:00|46.79|44.59|46.95|44.75|47|44.8|46.52|44.32|0
1701774300000|2023-12-05 11:05:00|46.9|44.7|47.49|45.29|47.49|45.29|46.9|44.7|0
1701774600000|2023-12-05 11:10:00|47.54|45.34|47.59|45.39|47.76|45.56|47.49|45.29|0
1701774900000|2023-12-05 11:15:00|47.65|45.45|47.27|45.07|47.65|45.45|47.22|45.02|0
1701775200000|2023-12-05 11:20:00|47.22|45.02|47.11|44.91|47.22|45.02|46.79|44.59|0
1701775500000|2023-12-05 11:25:00|47|44.8|46.95|44.75|47.05|44.85|46.84|44.64|0
1701775800000|2023-12-05 11:30:00|46.89|44.69|46.46|44.26|46.92|44.72|46.31|44.11|0
1701776100000|2023-12-05 11:35:00|46.52|44.32|46.94|44.74|47|44.8|46.52|44.32|0
1701776400000|2023-12-05 11:40:00|47|44.8|46.09|43.89|47.05|44.85|46.09|43.89|0
1701776700000|2023-12-05 11:45:00|46.15|43.95|46.25|44.05|46.36|44.16|46.09|43.89|0
1701777000000|2023-12-05 11:50:00|46.2|44|46.25|44.05|46.46|44.26|46.09|43.89|0
1701777300000|2023-12-05 11:55:00|46.2|44|46.09|43.89|46.25|44.05|46.04|43.84|0
1701777600000|2023-12-05 12:00:00|46.04|43.84|46.72|44.52|46.89|44.69|45.93|43.73|0
1701777900000|2023-12-05 12:05:00|46.78|44.58|47.15|44.95|47.21|45.01|46.72|44.52|0
1701778200000|2023-12-05 12:10:00|47.1|44.9|46.78|44.58|47.1|44.9|46.62|44.42|0
1701778500000|2023-12-05 12:15:00|46.72|44.52|46.99|44.79|47.15|44.95|46.72|44.52|0
1701778800000|2023-12-05 12:20:00|46.94|44.74|46.56|44.36|46.99|44.79|46.56|44.36|0
1701779100000|2023-12-05 12:25:00|46.61|44.41|46.56|44.36|46.93|44.73|46.51|44.31|0
1701779400000|2023-12-05 12:30:00|46.61|44.41|46.61|44.41|46.88|44.68|46.56|44.36|0
1701779700000|2023-12-05 12:35:00|46.56|44.36|46.03|43.83|46.83|44.63|46.03|43.83|0
1701780000000|2023-12-05 12:40:00|46.08|43.88|46.34|44.14|46.34|44.14|45.87|43.67|0
1701780300000|2023-12-05 12:45:00|46.29|44.09|46.51|44.31|46.51|44.31|45.98|43.78|0
1701780600000|2023-12-05 12:50:00|46.46|44.26|46.62|44.42|46.62|44.42|46.3|44.1|0
1701780900000|2023-12-05 12:55:00|46.56|44.36|46.35|44.15|46.62|44.42|46.3|44.1|0
1701781200000|2023-12-05 13:00:00|46.4|44.2|46.88|44.68|46.99|44.79|46.24|44.04|0
1701781500000|2023-12-05 13:05:00|46.94|44.74|47.2|45|47.26|45.06|46.72|44.52|0
1701781800000|2023-12-05 13:10:00|47.26|45.06|47.25|45.05|47.52|45.32|47.04|44.84|0
1701782100000|2023-12-05 13:15:00|47.3|45.1|46.68|44.48|47.41|45.21|46.6|44.4|0
1701782400000|2023-12-05 13:20:00|46.66|44.46|47.09|44.89|47.09|44.89|46.35|44.15|0
1701782700000|2023-12-05 13:25:00|47.15|44.95|47.36|45.16|47.42|45.22|46.99|44.79|0
1701783000000|2023-12-05 13:30:00|47.31|45.11|47.69|45.49|47.74|45.54|47.2|45|0
1701783300000|2023-12-05 13:35:00|47.63|45.43|46.98|44.78|47.74|45.54|46.88|44.68|0
1701783600000|2023-12-05 13:40:00|46.93|44.73|47.25|45.05|47.52|45.32|46.93|44.73|0
1701783900000|2023-12-05 13:45:00|47.31|45.11|46.93|44.73|47.36|45.16|46.93|44.73|0
1701784200000|2023-12-05 13:50:00|46.98|44.78|47.09|44.89|47.36|45.16|46.82|44.62|0
1701784500000|2023-12-05 13:55:00|47.03|44.83|46.39|44.19|47.2|45|46.34|44.14|0
1701784800000|2023-12-05 14:00:00|46.45|44.25|46.5|44.3|46.71|44.51|46.29|44.09|0
1701785100000|2023-12-05 14:05:00|46.44|44.24|46.39|44.19|46.44|44.24|46.18|43.98|0
1701785400000|2023-12-05 14:10:00|46.34|44.14|45.97|43.77|46.55|44.35|45.91|43.71|0
1701785700000|2023-12-05 14:15:00|46.02|43.82|45.75|43.55|46.18|43.98|45.75|43.55|0
1701786000000|2023-12-05 14:20:00|45.7|43.5|45.75|43.55|45.81|43.61|45.54|43.34|0
1701786300000|2023-12-05 14:25:00|45.65|43.45|46.76|44.56|47.08|44.88|45.54|43.34|0
1701786600000|2023-12-05 14:30:00|46.87|44.67|46.81|44.61|47.4|45.2|46.65|44.45|0
1701786900000|2023-12-05 14:35:00|46.7|44.5|46.25|44.05|47.39|45.19|46.04|43.84|0
1701787200000|2023-12-05 14:40:00|46.19|43.99|46.75|44.55|46.83|44.63|45.93|43.73|0
1701787500000|2023-12-05 14:45:00|46.67|44.47|46.99|44.79|47.21|45.01|45.98|43.78|0
1701787800000|2023-12-05 14:50:00|46.94|44.74|47.69|45.49|47.86|45.66|46.78|44.58|0
1701788100000|2023-12-05 14:55:00|47.53|45.33|47.12|44.92|47.8|45.6|46.94|44.74|0
1701788400000|2023-12-05 15:00:00|47.45|45.25|49.93|47.73|50.22|48.02|47.45|45.25|0
1701788700000|2023-12-05 15:05:00|49.99|47.79|49.33|47.13|49.99|47.79|48.76|46.56|0
1701789000000|2023-12-05 15:10:00|49.22|47.02|48.88|46.68|49.66|47.46|48.5|46.3|0
1701789300000|2023-12-05 15:15:00|48.77|46.57|49.33|47.13|49.33|47.13|48.5|46.3|0
1701789600000|2023-12-05 15:20:00|49.38|47.18|50|47.8|50.56|48.36|49.27|47.07|0
1701789900000|2023-12-05 15:25:00|49.94|47.74|49.49|47.29|49.94|47.74|48.06|45.86|0
1701790200000|2023-12-05 15:30:00|49.44|47.24|49.48|47.28|50.15|47.95|49.36|47.16|0
1701790500000|2023-12-05 15:35:00|49.42|47.22|50.2|48|50.31|48.11|49.42|47.22|0
1701790800000|2023-12-05 15:40:00|50.15|47.95|50.19|47.99|50.36|48.16|49.29|47.09|0
1701791100000|2023-12-05 15:45:00|50.3|48.1|50.98|48.78|51.1|48.9|50.22|48.02|0
1701791400000|2023-12-05 15:50:00|50.93|48.73|50.87|48.67|51.38|49.18|50.7|48.5|0
1701791700000|2023-12-05 15:55:00|50.93|48.73|51.56|49.36|51.61|49.41|50.93|48.73|0
1701792000000|2023-12-05 16:00:00|51.61|49.41|51.79|49.59|51.9|49.7|51.21|49.01|0
1701792300000|2023-12-05 16:05:00|51.84|49.64|51.21|49.01|52.02|49.82|51.21|49.01|0
1701792600000|2023-12-05 16:10:00|51.15|48.95|50.71|48.51|51.8|49.6|50.43|48.23|0
1701792900000|2023-12-05 16:15:00|50.77|48.57|48.59|46.39|50.77|48.57|48.32|46.12|0
1701793200000|2023-12-05 16:20:00|48.65|46.45|49.09|46.89|49.31|47.11|48.21|46.01|0
1701793500000|2023-12-05 16:25:00|49.03|46.83|49.81|47.61|50.04|47.84|48.87|46.67|0
1701793800000|2023-12-05 16:30:00|49.7|47.5|49.34|47.14|50.09|47.89|49.28|47.08|0
1701794100000|2023-12-05 16:35:00|49.39|47.19|49.67|47.47|49.79|47.59|49.28|47.08|0
1701794400000|2023-12-05 16:40:00|49.73|47.53|49.5|47.3|49.95|47.75|49.17|46.97|0
1701794700000|2023-12-05 16:45:00|49.56|47.36|49.45|47.25|49.9|47.7|49.17|46.97|0
1701795000000|2023-12-05 16:50:00|49.39|47.19|47.14|44.94|49.5|47.3|47.09|44.89|0
1701795300000|2023-12-05 16:55:00|47.25|45.05|48.5|46.3|48.5|46.3|47.2|45|0
1701795600000|2023-12-05 17:00:00|48.56|46.36|48.94|46.74|49.17|46.97|48.5|46.3|0
1701795900000|2023-12-05 17:05:00|49|46.8|49.05|46.85|49.22|47.02|48.72|46.52|0
1701796200000|2023-12-05 17:10:00|49.11|46.91|49.11|46.91|49.33|47.13|48.94|46.74|0
1701796500000|2023-12-05 17:15:00|49.16|46.96|48.77|46.57|49.39|47.19|48.77|46.57|0
1701796800000|2023-12-05 17:20:00|48.72|46.52|48.22|46.02|49.38|47.18|48.17|45.97|0
1701797100000|2023-12-05 17:25:00|48.33|46.13|49.05|46.85|49.27|47.07|48.28|46.08|0
1701797400000|2023-12-05 17:30:00|49.1|46.9|48.44|46.24|49.22|47.02|48.17|45.97|0
1701797700000|2023-12-05 17:35:00|48.5|46.3|48.22|46.02|48.83|46.63|48.11|45.91|0
1701798000000|2023-12-05 17:40:00|48.27|46.07|47.19|44.99|48.44|46.24|46.92|44.72|0
1701798300000|2023-12-05 17:45:00|47.24|45.04|47.84|45.64|47.89|45.69|46.86|44.66|0
1701798600000|2023-12-05 17:50:00|47.89|45.69|48|45.8|48.11|45.91|47.51|45.31|0
1701798900000|2023-12-05 17:55:00|47.94|45.74|48.93|46.73|48.99|46.79|47.89|45.69|0
1701799200000|2023-12-05 18:00:00|48.99|46.79|48.65|46.45|49.1|46.9|48.33|46.13|0
1701799500000|2023-12-05 18:05:00|48.71|46.51|48.65|46.45|48.88|46.68|48.21|46.01|0
1701799800000|2023-12-05 18:10:00|48.76|46.56|48.76|46.56|48.93|46.73|48.49|46.29|0
1701800100000|2023-12-05 18:15:00|48.82|46.62|49.21|47.01|49.32|47.12|48.71|46.51|0
1701800400000|2023-12-05 18:20:00|49.26|47.06|49.6|47.4|49.65|47.45|49.15|46.95|0
1701800700000|2023-12-05 18:25:00|49.65|47.45|49.15|46.95|49.65|47.45|49.04|46.84|0
1701801000000|2023-12-05 18:30:00|49.2|47|49.15|46.95|49.54|47.34|48.76|46.56|0
1701801300000|2023-12-05 18:35:00|49.2|47|48.98|46.78|49.31|47.11|48.65|46.45|0
1701801600000|2023-12-05 18:40:00|49.03|46.83|49.26|47.06|49.59|47.39|48.37|46.17|0
1701801900000|2023-12-05 18:45:00|49.2|47|48.65|46.45|49.26|47.06|48.48|46.28|0
1701802200000|2023-12-05 18:50:00|48.59|46.39|48.81|46.61|48.81|46.61|48.48|46.28|0
1701802500000|2023-12-05 18:55:00|48.7|46.5|48.81|46.61|48.98|46.78|48.59|46.39|0
1701802800000|2023-12-05 19:00:00|48.75|46.55|48.59|46.39|48.98|46.78|48.53|46.33|0
1701803100000|2023-12-05 19:05:00|48.64|46.44|48.86|46.66|48.92|46.72|48.2|46|0
1701803400000|2023-12-05 19:10:00|48.92|46.72|49.42|47.22|49.7|47.5|48.92|46.72|0
1701803700000|2023-12-05 19:15:00|49.36|47.16|49.81|47.61|49.92|47.72|49.31|47.11|0
1701804000000|2023-12-05 19:20:00|49.86|47.66|49.36|47.16|49.86|47.66|49.3|47.1|0
1701804300000|2023-12-05 19:25:00|49.3|47.1|49.47|47.27|49.64|47.44|49.14|46.94|0
1701804600000|2023-12-05 19:30:00|49.41|47.21|48.69|46.49|49.58|47.38|48.69|46.49|0
1701804900000|2023-12-05 19:35:00|48.8|46.6|48.64|46.44|48.91|46.71|48.42|46.22|0
1701805200000|2023-12-05 19:40:00|48.69|46.49|48.58|46.38|48.86|46.66|48.58|46.38|0
1701805500000|2023-12-05 19:45:00|48.52|46.32|48.91|46.71|48.91|46.71|48.47|46.27|0
1701805800000|2023-12-05 19:50:00|48.8|46.6|49.41|47.21|49.58|47.38|48.8|46.6|0
1701806100000|2023-12-05 19:55:00|49.46|47.26|49.8|47.6|49.91|47.71|49.35|47.15|0
1701806400000|2023-12-05 20:00:00|49.74|47.54|49.63|47.43|50.02|47.82|49.46|47.26|0
1701806700000|2023-12-05 20:05:00|49.69|47.49|49.74|47.54|49.85|47.65|49.35|47.15|0
1701807000000|2023-12-05 20:10:00|49.85|47.65|49.8|47.6|50.08|47.88|49.57|47.37|0
1701807300000|2023-12-05 20:15:00|49.74|47.54|49.96|47.76|50.13|47.93|49.68|47.48|0
1701807600000|2023-12-05 20:20:00|50.02|47.82|50.08|47.88|50.13|47.93|49.68|47.48|0
1701807900000|2023-12-05 20:25:00|50.02|47.82|49.57|47.37|50.08|47.88|49.46|47.26|0
1701808200000|2023-12-05 20:30:00|49.63|47.43|49.57|47.37|49.79|47.59|49.46|47.26|0
1701808500000|2023-12-05 20:35:00|49.62|47.42|49.4|47.2|49.74|47.54|49.4|47.2|0
1701808800000|2023-12-05 20:40:00|49.46|47.26|48.9|46.7|49.57|47.37|48.84|46.64|0
1701809100000|2023-12-05 20:45:00|48.95|46.75|49.12|46.92|49.57|47.37|48.79|46.59|0
1701809400000|2023-12-05 20:50:00|49.18|46.98|48.79|46.59|49.51|47.31|48.68|46.48|0
1701809700000|2023-12-05 20:55:00|48.84|46.64|49.62|47.42|49.68|47.48|48.68|46.48|0
1701810000000|2023-12-05 21:00:00|49.73|47.53|50.01|47.81|50.35|48.15|49.73|47.53|0
1701810300000|2023-12-05 21:05:00|50.07|47.87|49.73|47.53|50.12|47.92|49.56|47.36|0
1701810600000|2023-12-05 21:10:00|49.67|47.47|49.78|47.58|49.9|47.7|49.62|47.42|0
1701810900000|2023-12-05 21:15:00|49.83|47.43|49.88|47.48|49.94|47.54|49.83|47.43|0
1701811200000|2023-12-05 21:20:00|49.83|47.43|49.77|47.37|49.88|47.48|49.77|47.37|0
1701811500000|2023-12-05 21:25:00|49.74|47.34|49.66|47.26|49.77|47.37|49.66|47.26|0
1701811800000|2023-12-05 21:30:00|49.6|47.2|49.32|46.92|49.6|47.2|49.32|46.92|0
1701812100000|2023-12-05 21:35:00|49.27|46.87|49.32|46.92|49.32|46.92|49.27|46.87|0
1701812400000|2023-12-05 21:40:00|49.26|46.86|49.26|46.86|49.26|46.86|49.26|46.86|0
1701812700000|2023-12-05 21:45:00|49.21|46.81|49.15|46.75|49.21|46.81|49.1|46.7|0
1701813000000|2023-12-05 21:50:00|49.21|46.81|49.15|46.75|49.21|46.81|49.15|46.75|0
1701813300000|2023-12-05 21:55:00|49.21|46.81|49.29|46.89|49.32|46.92|49.21|46.81|0
1701813600000|2023-12-05 22:00:00|49.26|46.86|49.28|46.88|49.38|46.98|49.18|46.78|0
1701813900000|2023-12-05 22:05:00|49.35|46.95|49.36|46.96|49.43|47.03|49.17|46.77|0
1701814200000|2023-12-05 22:10:00|49.27|46.87|49.36|46.96|49.39|46.99|49.26|46.86|0
1701814800000|2023-12-05 22:20:00|49.45|47.05|49.44|47.04|49.45|47.05|49.44|47.04|0
1701815100000|2023-12-05 22:25:00|49.46|47.06|49.46|47.06|49.46|47.06|49.46|47.06|0
1701815700000|2023-12-05 22:35:00|49.4|47|49.42|47.02|49.48|47.08|49.4|47|0
1701816000000|2023-12-05 22:40:00|49.46|47.06|49.46|47.06|49.47|47.07|49.4|47|0
1701816300000|2023-12-05 22:45:00|49.45|47.05|49.36|46.96|49.45|47.05|49.36|46.96|0
1701816600000|2023-12-05 22:50:00|49.33|46.93|49.37|46.97|49.4|47|49.33|46.93|0
1701816900000|2023-12-05 22:55:00|49.38|46.98|49.41|47.01|49.46|47.06|49.35|46.95|0
1701817200000|2023-12-05 23:00:00|49.22|46.82|49.03|46.63|49.22|46.82|48.86|46.46|0
1701817500000|2023-12-05 23:05:00|49.05|46.65|49.19|46.79|49.19|46.79|49.02|46.62|0
1701817800000|2023-12-05 23:10:00|49.25|46.85|49.3|46.9|49.41|47.01|49.25|46.85|0
1701818100000|2023-12-05 23:15:00|49.36|46.96|49.19|46.79|49.36|46.96|49.19|46.79|0
1701818400000|2023-12-05 23:20:00|49.24|46.84|49.35|46.95|49.36|46.96|49.19|46.79|0
1701818700000|2023-12-05 23:25:00|49.41|47.01|49.47|47.07|49.52|47.12|49.35|46.95|0
1701819000000|2023-12-05 23:30:00|49.52|47.12|49.69|47.29|49.69|47.29|49.52|47.12|0
1701819300000|2023-12-05 23:35:00|49.74|47.34|49.91|47.51|49.97|47.57|49.69|47.29|0
1701819600000|2023-12-05 23:40:00|49.85|47.45|49.69|47.29|49.85|47.45|49.69|47.29|0
1701819900000|2023-12-05 23:45:00|49.74|47.34|49.97|47.57|49.97|47.57|49.69|47.29|0
1701820200000|2023-12-05 23:50:00|50.02|47.62|50.08|47.68|50.08|47.68|49.91|47.51|0
1701820500000|2023-12-05 23:55:00|50.13|47.73|50.3|47.9|50.36|47.96|50.13|47.73|0
1701820800000|2023-12-06 00:00:00|50.36|47.96|50.41|48.01|50.53|48.13|50.3|47.9|0
1701821100000|2023-12-06 00:05:00|50.47|48.07|50.47|48.07|50.53|48.13|50.36|47.96|0
1701821400000|2023-12-06 00:10:00|50.53|48.13|50.75|48.35|50.75|48.35|50.47|48.07|0
1701821700000|2023-12-06 00:15:00|50.69|48.29|51.49|49.09|51.67|49.27|50.69|48.29|0
1701822000000|2023-12-06 00:20:00|51.44|49.04|51.32|48.92|51.49|49.09|51.32|48.92|0
1701822300000|2023-12-06 00:25:00|51.38|48.98|51.43|49.03|51.44|49.04|51.26|48.86|0
1701822600000|2023-12-06 00:30:00|51.49|49.09|51.49|49.09|51.61|49.21|51.38|48.98|0
1701822900000|2023-12-06 00:35:00|51.55|49.15|51.43|49.03|51.72|49.32|51.43|49.03|0
1701823200000|2023-12-06 00:40:00|51.37|48.97|51.37|48.97|51.43|49.03|51.2|48.8|0
1701823500000|2023-12-06 00:45:00|51.32|48.92|51.6|49.2|51.66|49.26|51.32|48.92|0
1701823800000|2023-12-06 00:50:00|51.55|49.15|51.66|49.26|51.72|49.32|51.54|49.14|0
1701824100000|2023-12-06 00:55:00|51.72|49.32|51.77|49.37|51.77|49.37|51.72|49.32|0
1701824400000|2023-12-06 01:00:00|51.83|49.43|51.89|49.49|51.89|49.49|51.72|49.32|0
1701824700000|2023-12-06 01:05:00|51.83|49.43|52.29|49.89|52.29|49.89|51.83|49.43|0
1701825000000|2023-12-06 01:10:00|52.35|49.95|52.23|49.83|52.35|49.95|52.18|49.78|0
1701825300000|2023-12-06 01:15:00|52.18|49.78|52.12|49.72|52.23|49.83|52|49.6|0
1701825600000|2023-12-06 01:20:00|52.06|49.66|51.88|49.48|52.12|49.72|51.88|49.48|0
1701825900000|2023-12-06 01:25:00|51.94|49.54|51.94|49.54|52.06|49.66|51.83|49.43|0
1701826200000|2023-12-06 01:30:00|51.78|49.58|51.78|49.58|51.84|49.64|51.67|49.47|0
1701826500000|2023-12-06 01:35:00|51.84|49.64|52.13|49.93|52.13|49.93|51.84|49.64|0
1701826800000|2023-12-06 01:40:00|52.07|49.87|52.07|49.87|52.07|49.87|51.9|49.7|0
1701827100000|2023-12-06 01:45:00|52.01|49.81|52.24|50.04|52.3|50.1|51.95|49.75|0
1701827400000|2023-12-06 01:50:00|52.3|50.1|52.3|50.1|52.59|50.39|52.3|50.1|0
1701827700000|2023-12-06 01:55:00|52.24|50.04|52.36|50.16|52.42|50.22|52.24|50.04|0
1701828000000|2023-12-06 02:00:00|52.42|50.22|52.47|50.27|52.47|50.27|52.42|50.22|0
1701828300000|2023-12-06 02:05:00|52.41|50.21|52.3|50.1|52.59|50.39|52.3|50.1|0
1701828600000|2023-12-06 02:10:00|52.24|50.04|51.17|48.97|53.34|51.14|51.17|48.97|0
1701828900000|2023-12-06 02:15:00|51.23|49.03|51.11|48.91|51.23|49.03|50.99|48.79|0
1701829200000|2023-12-06 02:20:00|51.05|48.85|50.94|48.74|51.17|48.97|50.94|48.74|0
1701829500000|2023-12-06 02:25:00|50.88|48.68|50.99|48.79|51.11|48.91|50.88|48.68|0
1701829800000|2023-12-06 02:30:00|50.88|48.68|50.93|48.73|50.99|48.79|50.88|48.68|0
1701830100000|2023-12-06 02:35:00|50.99|48.79|51.1|48.9|51.11|48.91|50.93|48.73|0
1701830400000|2023-12-06 02:40:00|51.16|48.96|51.1|48.9|51.28|49.08|51.05|48.85|0
1701830700000|2023-12-06 02:45:00|51.05|48.85|51.05|48.85|51.05|48.85|51.05|48.85|0
1701831000000|2023-12-06 02:50:00|50.99|48.79|50.93|48.73|51.01|48.81|50.87|48.67|0
1701831300000|2023-12-06 02:55:00|50.87|48.67|51.1|48.9|51.1|48.9|50.87|48.67|0
1701831600000|2023-12-06 03:00:00|51.16|48.96|51.33|49.13|51.33|49.13|51.1|48.9|0
1701831900000|2023-12-06 03:05:00|51.36|49.16|51.39|49.19|51.39|49.19|51.21|49.01|0
1701832200000|2023-12-06 03:10:00|51.33|49.13|51.27|49.07|51.39|49.19|51.21|49.01|0
1701832500000|2023-12-06 03:15:00|51.33|49.13|51.27|49.07|51.33|49.13|51.16|48.96|0
1701832800000|2023-12-06 03:20:00|51.33|49.13|51.33|49.13|51.38|49.18|51.21|49.01|0
1701833100000|2023-12-06 03:25:00|51.27|49.07|51.33|49.13|51.33|49.13|51.27|49.07|0
1701833400000|2023-12-06 03:30:00|51.38|49.18|51.56|49.36|51.56|49.36|51.38|49.18|0
1701833700000|2023-12-06 03:35:00|51.61|49.41|51.61|49.41|51.61|49.41|51.5|49.3|0
1701834000000|2023-12-06 03:40:00|51.55|49.35|51.61|49.41|51.61|49.41|51.55|49.35|0
1701834300000|2023-12-06 03:45:00|51.67|49.47|51.79|49.59|51.84|49.64|51.67|49.47|0
1701834600000|2023-12-06 03:50:00|51.73|49.53|51.55|49.35|51.73|49.53|51.55|49.35|0
1701834900000|2023-12-06 03:55:00|51.49|49.29|51.38|49.18|51.49|49.29|51.32|49.12|0
1701835200000|2023-12-06 04:00:00|51.32|49.12|51.43|49.23|51.43|49.23|51.32|49.12|0
1701835500000|2023-12-06 04:05:00|51.49|49.29|51.49|49.29|51.55|49.35|51.49|49.29|0
1701835800000|2023-12-06 04:10:00|51.55|49.35|51.49|49.29|51.55|49.35|51.43|49.23|0
1701836100000|2023-12-06 04:15:00|51.43|49.23|51.49|49.29|51.49|49.29|51.43|49.23|0
1701836400000|2023-12-06 04:20:00|51.43|49.23|51.43|49.23|51.49|49.29|51.43|49.23|0
1701836700000|2023-12-06 04:25:00|51.49|49.29|51.54|49.34|51.55|49.35|51.49|49.29|0
1701837000000|2023-12-06 04:30:00|51.49|49.29|51.49|49.29|51.54|49.34|51.49|49.29|0
1701837300000|2023-12-06 04:35:00|51.43|49.23|51.48|49.28|51.49|49.29|51.43|49.23|0
1701837600000|2023-12-06 04:40:00|51.43|49.23|51.37|49.17|51.48|49.28|51.31|49.11|0
1701837900000|2023-12-06 04:45:00|51.43|49.23|51.42|49.22|51.43|49.23|51.31|49.11|0
1701838200000|2023-12-06 04:50:00|51.48|49.28|51.54|49.34|51.54|49.34|51.48|49.28|0
1701838500000|2023-12-06 04:55:00|51.6|49.4|51.48|49.28|51.6|49.4|51.48|49.28|0
1701838800000|2023-12-06 05:00:00|51.54|49.34|51.31|49.11|51.54|49.34|51.25|49.05|0
1701839100000|2023-12-06 05:05:00|51.25|49.05|51.48|49.28|51.48|49.28|51.19|48.99|0
1701839400000|2023-12-06 05:10:00|51.42|49.22|51.54|49.34|51.54|49.34|51.36|49.16|0
1701839700000|2023-12-06 05:15:00|51.59|49.39|51.65|49.45|51.65|49.45|51.53|49.33|0
1701840000000|2023-12-06 05:20:00|51.59|49.39|51.71|49.51|51.77|49.57|51.59|49.39|0
1701840300000|2023-12-06 05:25:00|51.65|49.45|51.82|49.62|51.82|49.62|51.65|49.45|0
1701840600000|2023-12-06 05:30:00|51.71|49.51|51.42|49.22|51.71|49.51|51.24|49.04|0
1701840900000|2023-12-06 05:35:00|51.36|49.16|51.3|49.1|51.36|49.16|51.24|49.04|0
1701841200000|2023-12-06 05:40:00|51.24|49.04|51.12|48.92|51.3|49.1|51.07|48.87|0
1701841500000|2023-12-06 05:45:00|51.18|48.98|51.24|49.04|51.24|49.04|51.18|48.98|0
1701841800000|2023-12-06 05:50:00|51.3|49.1|51.3|49.1|51.35|49.15|51.24|49.04|0
1701842100000|2023-12-06 05:55:00|51.35|49.15|51.47|49.27|51.47|49.27|51.24|49.04|0
1701842400000|2023-12-06 06:00:00|51.41|49.21|51.41|49.21|51.53|49.33|51.24|49.04|0
1701842700000|2023-12-06 06:05:00|51.35|49.15|51.47|49.27|51.52|49.32|51.35|49.15|0
1701843000000|2023-12-06 06:10:00|51.41|49.21|51.46|49.26|51.52|49.32|51.41|49.21|0
1701843300000|2023-12-06 06:15:00|51.52|49.32|51.46|49.26|51.58|49.38|51.46|49.26|0
1701843600000|2023-12-06 06:20:00|51.52|49.32|51.35|49.15|51.52|49.32|51.35|49.15|0
1701843900000|2023-12-06 06:25:00|51.29|49.09|51.06|48.86|51.29|49.09|51.06|48.86|0
1701844200000|2023-12-06 06:30:00|51.11|48.91|51.06|48.86|51.11|48.91|50.94|48.74|0
1701844500000|2023-12-06 06:35:00|51|48.8|51.06|48.86|51.11|48.91|51|48.8|0
1701844800000|2023-12-06 06:40:00|51.11|48.91|51.05|48.85|51.11|48.91|51|48.8|0
1701845100000|2023-12-06 06:45:00|51.11|48.91|51.05|48.85|51.17|48.97|51.05|48.85|0
1701845400000|2023-12-06 06:50:00|51|48.8|50.88|48.68|51.11|48.91|50.88|48.68|0
1701845700000|2023-12-06 06:55:00|50.82|48.62|50.88|48.68|50.99|48.79|50.82|48.62|0
1701846000000|2023-12-06 07:00:00|50.82|48.62|50.65|48.45|50.88|48.68|50.56|48.36|0
1701846300000|2023-12-06 07:05:00|50.59|48.39|50.59|48.39|50.71|48.51|50.36|48.16|0
1701846600000|2023-12-06 07:10:00|50.65|48.45|50.36|48.16|50.65|48.45|50.36|48.16|0
1701846900000|2023-12-06 07:15:00|50.39|48.19|50.42|48.22|50.42|48.22|50.19|47.99|0
1701847200000|2023-12-06 07:20:00|50.36|48.16|50.19|47.99|50.36|48.16|50.19|47.99|0
1701847500000|2023-12-06 07:25:00|50.13|47.93|50.07|47.87|50.19|47.99|50.07|47.87|0
1701847800000|2023-12-06 07:30:00|50.13|47.93|51.29|49.09|51.35|49.15|50.13|47.93|0
1701848100000|2023-12-06 07:35:00|51.35|49.15|51.52|49.32|51.54|49.34|51.34|49.14|0
1701848400000|2023-12-06 07:40:00|51.46|49.26|51.46|49.26|51.52|49.32|51.4|49.2|0
1701848700000|2023-12-06 07:45:00|51.52|49.32|51.63|49.43|51.63|49.43|51.52|49.32|0
1701849000000|2023-12-06 07:50:00|51.69|49.49|51.98|49.78|51.98|49.78|51.69|49.49|0
1701849300000|2023-12-06 07:55:00|52.03|49.83|51.92|49.72|52.09|49.89|51.92|49.72|0
1701849600000|2023-12-06 08:00:00|51.98|49.78|51.68|49.48|52.38|50.18|51.68|49.48|0
1701849900000|2023-12-06 08:05:00|51.74|49.54|51.6|49.4|51.74|49.54|51.4|49.2|0
1701850200000|2023-12-06 08:10:00|51.57|49.37|52.15|49.95|52.26|50.06|51.57|49.37|0
1701850500000|2023-12-06 08:15:00|52.09|49.89|52.32|50.12|52.38|50.18|51.62|49.42|0
1701850800000|2023-12-06 08:20:00|52.2|50|51.97|49.77|52.2|50|51.91|49.71|0
1701851100000|2023-12-06 08:25:00|52.03|49.83|52.26|50.06|52.38|50.18|51.97|49.77|0
1701851400000|2023-12-06 08:30:00|52.2|50|52.03|49.83|52.26|50.06|51.79|49.59|0
1701851700000|2023-12-06 08:35:00|51.91|49.71|51.5|49.3|52.14|49.94|51.5|49.3|0
1701852000000|2023-12-06 08:40:00|51.56|49.36|51.45|49.25|51.62|49.42|51.27|49.07|0
1701852300000|2023-12-06 08:45:00|51.5|49.3|51.73|49.53|51.97|49.77|51.5|49.3|0
1701852600000|2023-12-06 08:50:00|51.68|49.48|51.73|49.53|51.91|49.71|51.56|49.36|0
1701852900000|2023-12-06 08:55:00|51.67|49.47|51.62|49.42|51.85|49.65|51.56|49.36|0
1701853200000|2023-12-06 09:00:00|51.56|49.36|51.61|49.41|51.85|49.65|51.5|49.3|0
1701853500000|2023-12-06 09:05:00|51.67|49.47|51.79|49.59|51.84|49.64|51.44|49.24|0
1701853800000|2023-12-06 09:10:00|51.81|49.61|51.96|49.76|52.25|50.05|51.73|49.53|0
1701854100000|2023-12-06 09:15:00|51.84|49.64|51.44|49.24|51.84|49.64|51.32|49.12|0
1701854400000|2023-12-06 09:20:00|51.38|49.18|51.44|49.24|51.55|49.35|51.27|49.07|0
1701854700000|2023-12-06 09:25:00|51.38|49.18|51.55|49.35|51.55|49.35|51.26|49.06|0
1701855000000|2023-12-06 09:30:00|51.61|49.41|51.49|49.29|51.72|49.52|51.38|49.18|0
1701855300000|2023-12-06 09:35:00|51.44|49.24|50.86|48.66|51.49|49.29|50.8|48.6|0
1701855600000|2023-12-06 09:40:00|50.8|48.6|50.97|48.77|51.09|48.89|50.69|48.49|0
1701855900000|2023-12-06 09:45:00|50.92|48.72|51.32|49.12|51.32|49.12|50.92|48.72|0
1701856200000|2023-12-06 09:50:00|51.37|49.17|51.37|49.17|51.55|49.35|51.32|49.12|0
1701856500000|2023-12-06 09:55:00|51.49|49.29|51.49|49.29|51.49|49.29|51.26|49.06|0
1701856800000|2023-12-06 10:00:00|51.43|49.23|51.43|49.23|51.6|49.4|51.31|49.11|0
1701857100000|2023-12-06 10:05:00|51.37|49.17|51.66|49.46|51.78|49.58|51.26|49.06|0
1701857400000|2023-12-06 10:10:00|51.72|49.52|51.48|49.28|51.72|49.52|51.43|49.23|0
1701857700000|2023-12-06 10:15:00|51.43|49.23|51.6|49.4|51.6|49.4|51.31|49.11|0
1701858000000|2023-12-06 10:20:00|51.54|49.34|51.42|49.22|51.71|49.51|51.31|49.11|0
1701858300000|2023-12-06 10:25:00|51.48|49.28|51.6|49.4|51.65|49.45|51.31|49.11|0
1701858600000|2023-12-06 10:30:00|51.65|49.45|51.77|49.57|51.83|49.63|51.65|49.45|0
1701858900000|2023-12-06 10:35:00|51.71|49.51|51.65|49.45|51.77|49.57|51.59|49.39|0
1701859200000|2023-12-06 10:40:00|51.59|49.39|52.06|49.86|52.12|49.92|51.59|49.39|0
1701859500000|2023-12-06 10:45:00|52.12|49.92|51.94|49.74|52.12|49.92|51.94|49.74|0
1701859800000|2023-12-06 10:50:00|52|49.8|52.17|49.97|52.17|49.97|51.88|49.68|0
1701860100000|2023-12-06 10:55:00|52.23|50.03|52.35|50.15|52.4|50.2|52.23|50.03|0
1701860400000|2023-12-06 11:00:00|52.29|50.09|52.17|49.97|52.35|50.15|52.17|49.97|0
1701860700000|2023-12-06 11:05:00|52.23|50.03|51.94|49.74|52.23|50.03|51.88|49.68|0
1701861000000|2023-12-06 11:10:00|51.88|49.68|51.59|49.39|51.94|49.74|51.41|49.21|0
1701861300000|2023-12-06 11:15:00|51.65|49.45|51.3|49.1|51.65|49.45|51.3|49.1|0
1701861600000|2023-12-06 11:20:00|51.36|49.16|51.18|48.98|51.53|49.33|51.18|48.98|0
1701861900000|2023-12-06 11:25:00|51.24|49.04|51.41|49.21|51.47|49.27|51.18|48.98|0
1701862200000|2023-12-06 11:30:00|51.35|49.15|51.01|48.81|51.35|49.15|50.84|48.64|0
1701862500000|2023-12-06 11:35:00|50.95|48.75|50.95|48.75|51.07|48.87|50.84|48.64|0
1701862800000|2023-12-06 11:40:00|50.89|48.69|51.12|48.92|51.12|48.92|50.78|48.58|0
1701863100000|2023-12-06 11:45:00|51.06|48.86|51.35|49.15|51.35|49.15|51.06|48.86|0
1701863400000|2023-12-06 11:50:00|51.29|49.09|51.35|49.15|51.35|49.15|51.23|49.03|0
1701863700000|2023-12-06 11:55:00|51.29|49.09|51.23|49.03|51.35|49.15|51.12|48.92|0
1701864000000|2023-12-06 12:00:00|51.29|49.09|51.06|48.86|51.35|49.15|50.95|48.75|0
1701864300000|2023-12-06 12:05:00|51.12|48.92|50.77|48.57|51.17|48.97|50.77|48.57|0
1701864600000|2023-12-06 12:10:00|50.89|48.69|50.66|48.46|51|48.8|50.66|48.46|0
1701864900000|2023-12-06 12:15:00|50.71|48.51|50.83|48.63|50.88|48.68|50.49|48.29|0
1701865200000|2023-12-06 12:20:00|50.77|48.57|50.66|48.46|51.06|48.86|50.54|48.34|0
1701865500000|2023-12-06 12:25:00|50.71|48.51|50.77|48.57|50.77|48.57|50.48|48.28|0
1701865800000|2023-12-06 12:30:00|50.71|48.51|50.94|48.74|50.94|48.74|50.71|48.51|0
1701866100000|2023-12-06 12:35:00|51|48.8|50.88|48.68|51.05|48.85|50.77|48.57|0
1701866400000|2023-12-06 12:40:00|50.94|48.74|50.94|48.74|51.05|48.85|50.82|48.62|0
1701866700000|2023-12-06 12:45:00|50.99|48.79|51.11|48.91|51.16|48.96|50.82|48.62|0
1701867000000|2023-12-06 12:50:00|51.16|48.96|51.34|49.14|51.34|49.14|51.05|48.85|0
1701867300000|2023-12-06 12:55:00|51.28|49.08|51.33|49.13|51.45|49.25|51.22|49.02|0
1701867600000|2023-12-06 13:00:00|51.39|49.19|51.33|49.13|51.51|49.31|51.28|49.08|0
1701867900000|2023-12-06 13:05:00|51.28|49.08|51.33|49.13|51.39|49.19|50.93|48.73|0
1701868200000|2023-12-06 13:10:00|51.39|49.19|51.36|49.16|51.47|49.27|51.1|48.9|0
1701868500000|2023-12-06 13:15:00|51.85|49.65|51.45|49.25|51.97|49.77|51.45|49.25|0
1701868800000|2023-12-06 13:20:00|51.5|49.3|51.5|49.3|51.56|49.36|51.22|49.02|0
1701869100000|2023-12-06 13:25:00|51.44|49.24|51.96|49.76|51.96|49.76|51.44|49.24|0
1701869400000|2023-12-06 13:30:00|52.02|49.82|53.88|51.68|54.24|52.04|52.02|49.82|0
1701869700000|2023-12-06 13:35:00|53.82|51.62|53.17|50.97|53.88|51.68|52.82|50.62|0
1701870000000|2023-12-06 13:40:00|53.23|51.03|53.46|51.26|53.52|51.32|53.23|51.03|0
1701870300000|2023-12-06 13:45:00|53.4|51.2|53.34|51.14|53.64|51.44|53.17|50.97|0
1701870600000|2023-12-06 13:50:00|53.28|51.08|53.64|51.44|53.82|51.62|53.28|51.08|0
1701870900000|2023-12-06 13:55:00|53.7|51.5|54.17|51.97|54.41|52.21|53.7|51.5|0
1701871200000|2023-12-06 14:00:00|54.11|51.91|54.47|52.27|54.71|52.51|54.11|51.91|0
1701871500000|2023-12-06 14:05:00|54.41|52.21|54.53|52.33|54.77|52.57|54.29|52.09|0
1701871800000|2023-12-06 14:10:00|54.59|52.39|54.47|52.27|54.77|52.57|54.35|52.15|0
1701872100000|2023-12-06 14:15:00|54.53|52.33|54.29|52.09|54.65|52.45|54.29|52.09|0
1701872400000|2023-12-06 14:20:00|54.35|52.15|54.71|52.51|54.89|52.69|54.35|52.15|0
1701872700000|2023-12-06 14:25:00|54.77|52.57|54.89|52.69|55.07|52.87|54.53|52.33|0
1701873000000|2023-12-06 14:30:00|54.83|52.63|53.81|51.61|54.83|52.63|53.81|51.61|0
1701873300000|2023-12-06 14:35:00|53.63|51.43|52.57|50.37|53.69|51.49|52.39|50.19|0
1701873600000|2023-12-06 14:40:00|52.63|50.43|52.63|50.43|53.21|51.01|52.51|50.31|0
1701873900000|2023-12-06 14:45:00|52.68|50.48|52.8|50.6|52.98|50.78|52.39|50.19|0
1701874200000|2023-12-06 14:50:00|52.86|50.66|52.51|50.31|53.21|51.01|52.51|50.31|0
1701874500000|2023-12-06 14:55:00|52.57|50.37|52.8|50.6|52.97|50.77|52.51|50.31|0
1701874800000|2023-12-06 15:00:00|52.86|50.66|51.69|49.49|52.92|50.72|51.52|49.32|0
1701875100000|2023-12-06 15:05:00|51.81|49.61|53.03|50.83|53.09|50.89|51.58|49.38|0
1701875400000|2023-12-06 15:10:00|53.09|50.89|53.33|51.13|53.33|51.13|52.68|50.48|0
1701875700000|2023-12-06 15:15:00|53.27|51.07|52.74|50.54|53.74|51.54|52.5|50.3|0
1701876000000|2023-12-06 15:20:00|52.79|50.59|50.16|47.96|52.79|50.59|49.99|47.79|0
1701876300000|2023-12-06 15:25:00|50.05|47.85|50.28|48.08|50.79|48.59|49.66|47.46|0
1701876600000|2023-12-06 15:30:00|50.45|48.25|51.07|48.87|51.36|49.16|50.39|48.19|0
1701876900000|2023-12-06 15:35:00|51.13|48.93|51.13|48.93|51.36|49.16|50.73|48.53|0
1701877200000|2023-12-06 15:40:00|51.19|48.99|50.87|48.67|51.33|49.13|50.58|48.38|0
1701877500000|2023-12-06 15:45:00|50.93|48.73|50.75|48.55|51.33|49.13|50.7|48.5|0
1701877800000|2023-12-06 15:50:00|50.81|48.61|50.53|48.33|51.27|49.07|50.41|48.21|0
1701878100000|2023-12-06 15:55:00|50.47|48.27|50.75|48.55|50.81|48.61|50.24|48.04|0
1701878400000|2023-12-06 16:00:00|50.81|48.61|50.69|48.49|51.04|48.84|50.24|48.04|0
1701878700000|2023-12-06 16:05:00|50.75|48.55|50.58|48.38|51.21|49.01|50.3|48.1|0
1701879000000|2023-12-06 16:10:00|50.52|48.32|51.26|49.06|51.38|49.18|50.52|48.32|0
1701879300000|2023-12-06 16:15:00|51.21|49.01|50.52|48.32|51.26|49.06|50.52|48.32|0
1701879600000|2023-12-06 16:20:00|50.63|48.43|50.07|47.87|51.03|48.83|49.62|47.42|0
1701879900000|2023-12-06 16:25:00|50.12|47.92|49.69|47.49|50.42|48.22|49.58|47.38|0
1701880200000|2023-12-06 16:30:00|49.63|47.43|48.02|45.82|49.63|47.43|47.86|45.66|0
1701880500000|2023-12-06 16:35:00|48.08|45.88|48.28|46.08|48.51|46.31|47.56|45.36|0
1701880800000|2023-12-06 16:40:00|48.17|45.97|47.9|45.7|48.28|46.08|47.74|45.54|0
1701881100000|2023-12-06 16:45:00|47.85|45.65|48.17|45.97|48.45|46.25|47.85|45.65|0
1701881400000|2023-12-06 16:50:00|48.12|45.92|48.78|46.58|49|46.8|48.06|45.86|0
1701881700000|2023-12-06 16:55:00|48.72|46.52|49.39|47.19|49.39|47.19|48.72|46.52|0
1701882000000|2023-12-06 17:00:00|49.33|47.13|48.83|46.63|49.39|47.19|48.72|46.52|0
1701882300000|2023-12-06 17:05:00|48.89|46.69|49.22|47.02|49.5|47.3|48.83|46.63|0
1701882600000|2023-12-06 17:10:00|49.28|47.08|48.89|46.69|49.56|47.36|48.89|46.69|0
1701882900000|2023-12-06 17:15:00|48.83|46.63|48.22|46.02|48.94|46.74|48.22|46.02|0
1701883200000|2023-12-06 17:20:00|48.28|46.08|48.28|46.08|48.72|46.52|48.22|46.02|0
1701883500000|2023-12-06 17:25:00|48.22|46.02|48.22|46.02|48.44|46.24|47.95|45.75|0
1701883800000|2023-12-06 17:30:00|48.27|46.07|48.49|46.29|48.49|46.29|47.84|45.64|0
1701884100000|2023-12-06 17:35:00|48.44|46.24|49.03|46.83|49.25|47.05|48.38|46.18|0
1701884400000|2023-12-06 17:40:00|49.09|46.89|49.25|47.05|49.59|47.39|49.09|46.89|0
1701884700000|2023-12-06 17:45:00|49.31|47.11|48.42|46.22|49.31|47.11|48.04|45.84|0
1701885000000|2023-12-06 17:50:00|48.53|46.33|48.26|46.06|48.53|46.33|47.65|45.45|0
1701885300000|2023-12-06 17:55:00|48.2|46|47.6|45.4|48.26|46.06|47.55|45.35|0
1701885600000|2023-12-06 18:00:00|47.65|45.45|47.95|45.75|48.25|46.05|47.6|45.4|0
1701885900000|2023-12-06 18:05:00|48.01|45.81|47.79|45.59|48.01|45.81|47.3|45.1|0
1701886200000|2023-12-06 18:10:00|47.84|45.64|48.44|46.24|48.44|46.24|47.84|45.64|0
1701886500000|2023-12-06 18:15:00|48.5|46.3|48.5|46.3|48.5|46.3|47.95|45.75|0
1701886800000|2023-12-06 18:20:00|48.55|46.35|48.44|46.24|48.72|46.52|48.28|46.08|0
1701887100000|2023-12-06 18:25:00|48.33|46.13|48.99|46.79|49.16|46.96|48.17|45.97|0
1701887400000|2023-12-06 18:30:00|49.05|46.85|48.61|46.41|49.1|46.9|48.55|46.35|0
1701887700000|2023-12-06 18:35:00|48.55|46.35|48.72|46.52|48.94|46.74|48.55|46.35|0
1701888000000|2023-12-06 18:40:00|48.77|46.57|48.71|46.51|48.88|46.68|48.27|46.07|0
1701888300000|2023-12-06 18:45:00|48.66|46.46|48.82|46.62|48.88|46.68|48.6|46.4|0
1701888600000|2023-12-06 18:50:00|48.88|46.68|49.1|46.9|49.16|46.96|48.77|46.57|0
1701888900000|2023-12-06 18:55:00|49.16|46.96|48.96|46.76|49.58|47.38|48.9|46.7|0
1701889200000|2023-12-06 19:00:00|49.02|46.82|48.96|46.76|49.07|46.87|48.57|46.37|0
1701889500000|2023-12-06 19:05:00|48.9|46.7|48.85|46.65|49.12|46.92|48.74|46.54|0
1701889800000|2023-12-06 19:10:00|48.79|46.59|48.35|46.15|48.96|46.76|48.29|46.09|0
1701890100000|2023-12-06 19:15:00|48.29|46.09|48.18|45.98|48.73|46.53|48.13|45.93|0
1701890400000|2023-12-06 19:20:00|48.24|46.04|48.02|45.82|48.29|46.09|47.75|45.55|0
1701890700000|2023-12-06 19:25:00|47.96|45.76|47.43|45.23|48.24|46.04|47.43|45.23|0
1701891000000|2023-12-06 19:30:00|47.54|45.34|48.25|46.05|48.41|46.21|47.54|45.34|0
1701891300000|2023-12-06 19:35:00|48.19|45.99|48.14|45.94|48.3|46.1|47.87|45.67|0
1701891600000|2023-12-06 19:40:00|48.08|45.88|47.92|45.72|48.3|46.1|47.81|45.61|0
1701891900000|2023-12-06 19:45:00|47.86|45.66|48.14|45.94|48.19|45.99|47.75|45.55|0
1701892200000|2023-12-06 19:50:00|48.25|46.05|47.7|45.5|48.25|46.05|47.53|45.33|0
1701892500000|2023-12-06 19:55:00|47.75|45.55|46.6|44.4|47.86|45.66|46.54|44.34|0
1701892800000|2023-12-06 20:00:00|46.49|44.29|46.38|44.18|46.71|44.51|46.33|44.13|0
1701893100000|2023-12-06 20:05:00|46.33|44.13|46.49|44.29|46.54|44.34|46.27|44.07|0
1701893400000|2023-12-06 20:10:00|46.43|44.23|45.69|43.49|46.43|44.23|45.69|43.49|0
1701893700000|2023-12-06 20:15:00|45.79|43.59|45.63|43.43|45.85|43.65|45.42|43.22|0
1701894000000|2023-12-06 20:20:00|45.58|43.38|44.74|42.54|45.58|43.38|44.69|42.49|0
1701894300000|2023-12-06 20:25:00|44.69|42.49|44.71|42.51|44.95|42.75|44.01|41.81|0
1701894600000|2023-12-06 20:30:00|44.65|42.45|44.81|42.61|45.12|42.92|44.5|42.3|0
1701894900000|2023-12-06 20:35:00|44.86|42.66|44.08|41.88|44.91|42.71|44.03|41.83|0
1701895200000|2023-12-06 20:40:00|44.13|41.93|44.75|42.55|44.91|42.71|44.13|41.93|0
1701895500000|2023-12-06 20:45:00|44.81|42.61|44.55|42.35|44.81|42.61|44.34|42.14|0
1701895800000|2023-12-06 20:50:00|44.34|42.14|43.79|41.59|44.55|42.35|43.41|41.21|0
1701896100000|2023-12-06 20:55:00|44|41.8|44.46|42.26|44.46|42.26|43.59|41.39|0
1701896400000|2023-12-06 21:00:00|44.41|42.21|44.56|42.36|44.56|42.36|44.36|42.16|0
1701896700000|2023-12-06 21:05:00|44.62|42.42|44.41|42.21|44.67|42.47|44.3|42.1|0
1701897000000|2023-12-06 21:10:00|44.36|42.16|44.25|42.05|44.36|42.16|44.2|42|0
1701897300000|2023-12-06 21:15:00|44.3|41.9|44.2|41.8|44.35|41.95|44.14|41.74|0
1701897600000|2023-12-06 21:20:00|44.19|41.79|44.19|41.79|44.35|41.95|44.19|41.79|0
1701897900000|2023-12-06 21:25:00|44.14|41.74|44.24|41.84|44.35|41.95|44.14|41.74|0
1701898200000|2023-12-06 21:30:00|44.3|41.9|44.4|42|44.4|42|44.3|41.9|0
1701898500000|2023-12-06 21:35:00|44.42|42.02|44.45|42.05|44.45|42.05|44.4|42|0
1701898800000|2023-12-06 21:40:00|44.4|42|44.34|41.94|44.4|42|44.34|41.94|0
1701899100000|2023-12-06 21:45:00|44.29|41.89|44.4|42|44.4|42|44.24|41.84|0
1701899400000|2023-12-06 21:50:00|44.34|41.94|44.39|41.99|44.4|42|44.34|41.94|0
1701899700000|2023-12-06 21:55:00|44.45|42.05|44.42|42.02|44.6|42.2|44.42|42.02|0
1701900000000|2023-12-06 22:00:00|44.46|42.06|44.45|42.05|44.46|42.06|44.45|42.05|0
1701900300000|2023-12-06 22:05:00|44.48|42.08|44.45|42.05|44.49|42.09|44.43|42.03|0
1701900600000|2023-12-06 22:10:00|44.44|42.04|44.42|42.02|44.49|42.09|44.42|42.02|0
1701900900000|2023-12-06 22:15:00|44.44|42.04|44.47|42.07|44.48|42.08|44.44|42.04|0
1701901200000|2023-12-06 22:20:00|44.48|42.08|44.48|42.08|44.48|42.08|44.48|42.08|0
1701901500000|2023-12-06 22:25:00|44.5|42.1|44.45|42.05|44.5|42.1|44.45|42.05|0
1701901800000|2023-12-06 22:30:00|44.44|42.04|44.29|41.89|44.46|42.06|44.17|41.77|0
1701902100000|2023-12-06 22:35:00|44.3|41.9|44.28|41.88|44.32|41.92|44.28|41.88|0
1701902400000|2023-12-06 22:40:00|44.2|41.8|44.11|41.71|44.2|41.8|44.11|41.71|0
1701902700000|2023-12-06 22:45:00|44.15|41.75|44.2|41.8|44.2|41.8|44.03|41.63|0
1701903000000|2023-12-06 22:50:00|44.18|41.78|44.22|41.82|44.23|41.83|44.18|41.78|0
1701903300000|2023-12-06 22:55:00|44.23|41.83|44.14|41.74|44.23|41.83|44.09|41.69|0
1701903600000|2023-12-06 23:00:00|44.36|41.96|44.12|41.72|44.36|41.96|43.69|41.29|0
1701903900000|2023-12-06 23:05:00|44.17|41.77|44.17|41.77|44.33|41.93|43.97|41.57|0
1701904200000|2023-12-06 23:10:00|44.12|41.72|44.22|41.82|44.28|41.88|44.12|41.72|0
1701904500000|2023-12-06 23:15:00|44.17|41.77|44.38|41.98|44.38|41.98|44.12|41.72|0
1701904800000|2023-12-06 23:20:00|44.43|42.03|44.27|41.87|44.43|42.03|44.27|41.87|0
1701905100000|2023-12-06 23:25:00|44.22|41.82|44.32|41.92|44.32|41.92|44.17|41.77|0
1701905400000|2023-12-06 23:30:00|44.27|41.87|44.32|41.92|44.32|41.92|44.12|41.72|0
1701905700000|2023-12-06 23:35:00|44.38|41.98|44.27|41.87|44.48|42.08|44.22|41.82|0
1701906000000|2023-12-06 23:40:00|44.22|41.82|44.37|41.97|44.43|42.03|44.17|41.77|0
1701906300000|2023-12-06 23:45:00|44.43|42.03|44.17|41.77|44.53|42.13|44.17|41.77|0
1701906600000|2023-12-06 23:50:00|44.22|41.82|43.96|41.56|44.22|41.82|43.86|41.46|0
1701906900000|2023-12-06 23:55:00|44.01|41.61|44.22|41.82|44.22|41.82|44.01|41.61|0
1701907200000|2023-12-07 00:00:00|44.16|41.76|44.32|41.92|44.32|41.92|44.11|41.71|0
1701907500000|2023-12-07 00:05:00|44.27|41.87|44.42|42.02|44.52|42.12|44.21|41.81|0
1701907800000|2023-12-07 00:10:00|44.37|41.97|44.24|41.84|44.37|41.97|44.16|41.76|0
1701908100000|2023-12-07 00:15:00|44.21|41.81|44.01|41.61|44.52|42.12|43.95|41.55|0
1701908400000|2023-12-07 00:20:00|44.06|41.66|44|41.6|44.21|41.81|43.8|41.4|0
1701908700000|2023-12-07 00:25:00|44.06|41.66|43.85|41.45|44.06|41.66|43.8|41.4|0
1701909000000|2023-12-07 00:30:00|43.9|41.5|44.05|41.65|44.11|41.71|43.9|41.5|0
1701909300000|2023-12-07 00:35:00|44.11|41.71|44.41|42.01|44.47|42.07|44.11|41.71|0
1701909600000|2023-12-07 00:40:00|44.36|41.96|44.26|41.86|44.47|42.07|44.21|41.81|0
1701909900000|2023-12-07 00:45:00|44.31|41.91|44.31|41.91|44.31|41.91|44.21|41.81|0
1701910200000|2023-12-07 00:50:00|44.26|41.86|44.15|41.75|44.26|41.86|44.1|41.7|0
1701910500000|2023-12-07 00:55:00|44.1|41.7|43.9|41.5|44.15|41.75|43.9|41.5|0
1701910800000|2023-12-07 01:00:00|43.95|41.55|44.1|41.7|44.2|41.8|43.9|41.5|0
1701911100000|2023-12-07 01:05:00|44.05|41.65|44.1|41.7|44.15|41.75|44.05|41.65|0
1701911400000|2023-12-07 01:10:00|44.05|41.65|44.2|41.8|44.3|41.9|44.05|41.65|0
1701911700000|2023-12-07 01:15:00|44.15|41.75|44.05|41.65|44.2|41.8|43.99|41.59|0
1701912000000|2023-12-07 01:20:00|44.1|41.7|44.04|41.64|44.15|41.75|43.99|41.59|0
1701912300000|2023-12-07 01:25:00|43.99|41.59|43.84|41.44|43.99|41.59|43.84|41.44|0
1701912600000|2023-12-07 01:30:00|43.74|41.54|44.05|41.85|44.05|41.85|43.58|41.38|0
1701912900000|2023-12-07 01:35:00|44.1|41.9|44.1|41.9|44.2|42|43.99|41.79|0
1701913200000|2023-12-07 01:40:00|44.15|41.95|43.94|41.74|44.2|42|43.89|41.69|0
1701913500000|2023-12-07 01:45:00|43.89|41.69|43.73|41.53|44.07|41.87|43.63|41.43|0
1701913800000|2023-12-07 01:50:00|43.79|41.59|43.43|41.23|43.84|41.64|43.43|41.23|0
1701914100000|2023-12-07 01:55:00|43.48|41.28|43.53|41.33|43.63|41.43|43.43|41.23|0
1701914400000|2023-12-07 02:00:00|43.48|41.28|43.63|41.43|43.68|41.48|43.48|41.28|0
1701914700000|2023-12-07 02:05:00|43.68|41.48|43.58|41.38|43.78|41.58|43.58|41.38|0
1701915000000|2023-12-07 02:10:00|43.53|41.33|43.73|41.53|43.78|41.58|43.53|41.33|0
1701915300000|2023-12-07 02:15:00|43.68|41.48|43.78|41.58|43.78|41.58|43.63|41.43|0
1701915600000|2023-12-07 02:20:00|43.73|41.53|43.78|41.58|43.83|41.63|43.68|41.48|0
1701915900000|2023-12-07 02:25:00|43.73|41.53|43.57|41.37|43.78|41.58|43.57|41.37|0
1701916200000|2023-12-07 02:30:00|43.62|41.42|43.83|41.63|43.83|41.63|43.57|41.37|0
1701916500000|2023-12-07 02:35:00|43.78|41.58|43.52|41.32|43.83|41.63|43.47|41.27|0
1701916800000|2023-12-07 02:40:00|43.47|41.27|43.52|41.32|43.52|41.32|43.42|41.22|0
1701917100000|2023-12-07 02:45:00|43.42|41.22|43.47|41.27|43.52|41.32|43.37|41.17|0
1701917400000|2023-12-07 02:50:00|43.42|41.22|43.52|41.32|43.57|41.37|43.42|41.22|0
1701917700000|2023-12-07 02:55:00|43.47|41.27|43.57|41.37|43.57|41.37|43.42|41.22|0
1701918000000|2023-12-07 03:00:00|43.52|41.32|43.46|41.26|43.62|41.42|43.46|41.26|0
1701918300000|2023-12-07 03:05:00|43.41|41.21|43.36|41.16|43.52|41.32|43.31|41.11|0
1701918600000|2023-12-07 03:10:00|43.39|41.19|43.41|41.21|43.41|41.21|43.31|41.11|0
1701918900000|2023-12-07 03:15:00|43.36|41.16|43.56|41.36|43.56|41.36|43.36|41.16|0
1701919200000|2023-12-07 03:20:00|43.62|41.42|43.72|41.52|43.77|41.57|43.56|41.36|0
1701919500000|2023-12-07 03:25:00|43.77|41.57|43.82|41.62|43.92|41.72|43.72|41.52|0
1701919800000|2023-12-07 03:30:00|43.77|41.57|43.82|41.62|43.82|41.62|43.77|41.57|0
1701920100000|2023-12-07 03:35:00|43.77|41.57|43.56|41.36|43.77|41.57|43.56|41.36|0
1701920400000|2023-12-07 03:40:00|43.51|41.31|43.46|41.26|43.56|41.36|43.46|41.26|0
1701920700000|2023-12-07 03:45:00|43.51|41.31|43.41|41.21|43.56|41.36|43.41|41.21|0
1701921000000|2023-12-07 03:50:00|43.46|41.26|43.51|41.31|43.51|41.31|43.4|41.2|0
1701921300000|2023-12-07 03:55:00|43.56|41.36|43.61|41.41|43.61|41.41|43.56|41.36|0
1701921600000|2023-12-07 04:00:00|43.56|41.36|43.76|41.56|43.76|41.56|43.56|41.36|0
1701921900000|2023-12-07 04:05:00|43.81|41.61|43.76|41.56|43.86|41.66|43.71|41.51|0
1701922200000|2023-12-07 04:10:00|43.81|41.61|43.81|41.61|43.86|41.66|43.76|41.56|0
1701922500000|2023-12-07 04:15:00|43.86|41.66|43.71|41.51|43.86|41.66|43.71|41.51|0
1701922800000|2023-12-07 04:20:00|43.76|41.56|43.86|41.66|43.86|41.66|43.76|41.56|0
1701923100000|2023-12-07 04:25:00|43.81|41.61|43.91|41.71|43.91|41.71|43.76|41.56|0
1701923400000|2023-12-07 04:30:00|43.86|41.66|43.86|41.66|43.91|41.71|43.81|41.61|0
1701923700000|2023-12-07 04:35:00|43.81|41.61|43.8|41.6|43.81|41.61|43.8|41.6|0
1701924000000|2023-12-07 04:40:00|43.86|41.66|43.8|41.6|43.91|41.71|43.75|41.55|0
1701924300000|2023-12-07 04:45:00|43.75|41.55|43.75|41.55|43.75|41.55|43.7|41.5|0
1701924600000|2023-12-07 04:50:00|43.7|41.5|43.7|41.5|43.75|41.55|43.65|41.45|0
1701924900000|2023-12-07 04:55:00|43.75|41.55|43.75|41.55|43.8|41.6|43.7|41.5|0
1701925200000|2023-12-07 05:00:00|43.8|41.6|43.8|41.6|43.85|41.65|43.75|41.55|0
1701925500000|2023-12-07 05:05:00|43.75|41.55|43.7|41.5|43.8|41.6|43.65|41.45|0
1701925800000|2023-12-07 05:10:00|43.75|41.55|43.57|41.37|43.8|41.6|43.54|41.34|0
1701926100000|2023-12-07 05:15:00|43.59|41.39|43.59|41.39|43.64|41.44|43.54|41.34|0
1701926400000|2023-12-07 05:20:00|43.64|41.44|43.64|41.44|43.8|41.6|43.59|41.39|0
1701926700000|2023-12-07 05:25:00|43.69|41.49|43.54|41.34|43.69|41.49|43.54|41.34|0
1701927000000|2023-12-07 05:30:00|43.59|41.39|43.39|41.19|43.59|41.39|43.39|41.19|0
1701927300000|2023-12-07 05:35:00|43.38|41.18|43.44|41.24|43.49|41.29|43.28|41.08|0
1701927600000|2023-12-07 05:40:00|43.38|41.18|43.49|41.29|43.49|41.29|43.38|41.18|0
1701927900000|2023-12-07 05:45:00|43.54|41.34|43.43|41.23|43.54|41.34|43.43|41.23|0
1701928200000|2023-12-07 05:50:00|43.38|41.18|43.33|41.13|43.38|41.18|43.23|41.03|0
1701928500000|2023-12-07 05:55:00|43.28|41.08|43.38|41.18|43.38|41.18|43.28|41.08|0
1701928800000|2023-12-07 06:00:00|43.43|41.23|43.43|41.23|43.48|41.28|43.33|41.13|0
1701929100000|2023-12-07 06:05:00|43.48|41.28|43.48|41.28|43.48|41.28|43.38|41.18|0
1701929400000|2023-12-07 06:10:00|43.43|41.23|43.53|41.33|43.58|41.38|43.43|41.23|0
1701929700000|2023-12-07 06:15:00|43.58|41.38|43.68|41.48|43.68|41.48|43.58|41.38|0
1701930000000|2023-12-07 06:20:00|43.63|41.43|43.78|41.58|43.84|41.64|43.63|41.43|0
1701930300000|2023-12-07 06:25:00|43.73|41.53|43.73|41.53|43.89|41.69|43.73|41.53|0
1701930600000|2023-12-07 06:30:00|43.68|41.48|43.73|41.53|43.78|41.58|43.63|41.43|0
1701930900000|2023-12-07 06:35:00|43.68|41.48|43.68|41.48|43.73|41.53|43.58|41.38|0
1701931200000|2023-12-07 06:40:00|43.63|41.43|43.58|41.38|43.68|41.48|43.52|41.32|0
1701931500000|2023-12-07 06:45:00|43.52|41.32|43.42|41.22|43.52|41.32|43.37|41.17|0
1701931800000|2023-12-07 06:50:00|43.37|41.17|43.32|41.12|43.42|41.22|43.32|41.12|0
1701932100000|2023-12-07 06:55:00|43.37|41.17|43.06|40.86|43.37|41.17|43.06|40.86|0
1701932400000|2023-12-07 07:00:00|43.17|40.97|43.22|41.02|43.27|41.07|43.01|40.81|0
1701932700000|2023-12-07 07:05:00|43.27|41.07|43.11|40.91|43.47|41.27|43.11|40.91|0
1701933000000|2023-12-07 07:10:00|43.16|40.96|43.57|41.37|43.62|41.42|43.16|40.96|0
1701933300000|2023-12-07 07:15:00|43.52|41.32|43.77|41.57|43.77|41.57|43.47|41.27|0
1701933600000|2023-12-07 07:20:00|43.83|41.63|43.77|41.57|43.88|41.68|43.77|41.57|0
1701933900000|2023-12-07 07:25:00|43.72|41.52|43.82|41.62|43.82|41.62|43.52|41.32|0
1701934200000|2023-12-07 07:30:00|43.77|41.57|43.72|41.52|43.82|41.62|43.62|41.42|0
1701934500000|2023-12-07 07:35:00|43.77|41.57|43.67|41.47|43.77|41.57|43.62|41.42|0
1701934800000|2023-12-07 07:40:00|43.72|41.52|43.77|41.57|43.82|41.62|43.67|41.47|0
1701935100000|2023-12-07 07:45:00|43.82|41.62|43.92|41.72|44.03|41.83|43.77|41.57|0
1701935400000|2023-12-07 07:50:00|43.97|41.77|43.77|41.57|43.97|41.77|43.77|41.57|0
1701935700000|2023-12-07 07:55:00|43.82|41.62|43.92|41.72|43.97|41.77|43.77|41.57|0
1701936000000|2023-12-07 08:00:00|43.87|41.67|44.23|42.03|44.33|42.13|43.87|41.67|0
1701936300000|2023-12-07 08:05:00|44.28|42.08|43.76|41.56|44.28|42.08|43.66|41.46|0
1701936600000|2023-12-07 08:10:00|43.71|41.51|44.17|41.97|44.23|42.03|43.61|41.41|0
1701936900000|2023-12-07 08:15:00|44.23|42.03|44.28|42.08|44.33|42.13|43.76|41.56|0
1701937200000|2023-12-07 08:20:00|44.33|42.13|44.22|42.02|44.38|42.18|44.02|41.82|0
1701937500000|2023-12-07 08:25:00|44.17|41.97|43.91|41.71|44.28|42.08|43.86|41.66|0
1701937800000|2023-12-07 08:30:00|43.86|41.66|43.81|41.61|44.02|41.82|43.66|41.46|0
1701938100000|2023-12-07 08:35:00|43.86|41.66|43.76|41.56|44.02|41.82|43.71|41.51|0
1701938400000|2023-12-07 08:40:00|43.81|41.61|43.6|41.4|43.91|41.71|43.6|41.4|0
1701938700000|2023-12-07 08:45:00|43.65|41.45|43.3|41.1|43.65|41.45|43.2|41|0
1701939000000|2023-12-07 08:50:00|43.35|41.15|43.25|41.05|43.5|41.3|43.19|40.99|0
1701939300000|2023-12-07 08:55:00|43.19|40.99|43.09|40.89|43.3|41.1|43.09|40.89|0
1701939600000|2023-12-07 09:00:00|43.14|40.94|43.55|41.35|43.55|41.35|43.14|40.94|0
1701939900000|2023-12-07 09:05:00|43.5|41.3|43.09|40.89|43.7|41.5|43.09|40.89|0
1701940200000|2023-12-07 09:10:00|43.14|40.94|43.09|40.89|43.19|40.99|42.94|40.74|0
1701940500000|2023-12-07 09:15:00|43.04|40.84|42.84|40.64|43.04|40.84|42.78|40.58|0
1701940800000|2023-12-07 09:20:00|42.78|40.58|42.88|40.68|42.94|40.74|42.68|40.48|0
1701941100000|2023-12-07 09:25:00|42.91|40.71|43.6|41.4|43.65|41.45|42.88|40.68|0
1701941400000|2023-12-07 09:30:00|43.65|41.45|43.75|41.55|43.95|41.75|43.65|41.45|0
1701941700000|2023-12-07 09:35:00|43.8|41.6|43.64|41.44|43.8|41.6|43.54|41.34|0
1701942000000|2023-12-07 09:40:00|43.59|41.39|43.85|41.65|43.9|41.7|43.59|41.39|0
1701942300000|2023-12-07 09:45:00|43.8|41.6|43.95|41.75|43.95|41.75|43.69|41.49|0
1701942600000|2023-12-07 09:50:00|43.9|41.7|43.9|41.7|44.21|42.01|43.85|41.65|0
1701942900000|2023-12-07 09:55:00|43.95|41.75|44|41.8|44.05|41.85|43.74|41.54|0
1701943200000|2023-12-07 10:00:00|44.05|41.85|44|41.8|44.1|41.9|43.84|41.64|0
1701943500000|2023-12-07 10:05:00|43.95|41.75|43.79|41.59|44.05|41.85|43.79|41.59|0
1701943800000|2023-12-07 10:10:00|43.84|41.64|43.84|41.64|44.1|41.9|43.84|41.64|0
1701944100000|2023-12-07 10:15:00|43.79|41.59|44.1|41.9|44.1|41.9|43.59|41.39|0
1701944400000|2023-12-07 10:20:00|44.15|41.95|44.05|41.85|44.25|42.05|43.94|41.74|0
1701944700000|2023-12-07 10:25:00|44|41.8|43.84|41.64|44|41.8|43.69|41.49|0
1701945000000|2023-12-07 10:30:00|43.79|41.59|43.58|41.38|43.84|41.64|43.48|41.28|0
1701945300000|2023-12-07 10:35:00|43.53|41.33|43.53|41.33|43.68|41.48|43.43|41.23|0
1701945600000|2023-12-07 10:40:00|43.58|41.38|43.68|41.48|43.68|41.48|43.53|41.33|0
1701945900000|2023-12-07 10:45:00|43.63|41.43|43.78|41.58|43.78|41.58|43.48|41.28|0
1701946200000|2023-12-07 10:50:00|43.73|41.53|43.73|41.53|43.73|41.53|43.58|41.38|0
1701946500000|2023-12-07 10:55:00|43.78|41.58|43.99|41.79|44.04|41.84|43.73|41.53|0
1701946800000|2023-12-07 11:00:00|44.04|41.84|44.09|41.89|44.3|42.1|43.99|41.79|0
1701947100000|2023-12-07 11:05:00|44.04|41.84|44.04|41.84|44.19|41.99|43.99|41.79|0
1701947400000|2023-12-07 11:10:00|43.99|41.79|44.09|41.89|44.19|41.99|43.99|41.79|0
1701947700000|2023-12-07 11:15:00|44.04|41.84|44.14|41.94|44.19|41.99|43.88|41.68|0
1701948000000|2023-12-07 11:20:00|44.19|41.99|43.98|41.78|44.35|42.15|43.98|41.78|0
1701948300000|2023-12-07 11:25:00|43.93|41.73|44.34|42.14|44.45|42.25|43.93|41.73|0
1701948600000|2023-12-07 11:30:00|44.29|42.09|44.29|42.09|44.45|42.25|44.19|41.99|0
1701948900000|2023-12-07 11:35:00|44.34|42.14|44.29|42.09|44.45|42.25|44.24|42.04|0
1701949200000|2023-12-07 11:40:00|44.26|42.06|44.29|42.09|44.34|42.14|44.24|42.04|0
1701949500000|2023-12-07 11:45:00|44.34|42.14|44.18|41.98|44.44|42.24|44.13|41.93|0
1701949800000|2023-12-07 11:50:00|44.13|41.93|44.29|42.09|44.34|42.14|44.13|41.93|0
1701950100000|2023-12-07 11:55:00|44.24|42.04|44.23|42.03|44.34|42.14|44.13|41.93|0
1701950400000|2023-12-07 12:00:00|44.18|41.98|44.08|41.88|44.29|42.09|43.98|41.78|0
1701950700000|2023-12-07 12:05:00|44.03|41.83|44.03|41.83|44.08|41.88|43.92|41.72|0
1701951000000|2023-12-07 12:10:00|43.97|41.77|44.08|41.88|44.13|41.93|43.92|41.72|0
1701951300000|2023-12-07 12:15:00|44.13|41.93|44.23|42.03|44.23|42.03|44.08|41.88|0
1701951600000|2023-12-07 12:20:00|44.18|41.98|44.02|41.82|44.23|42.03|43.87|41.67|0
1701951900000|2023-12-07 12:25:00|44.07|41.87|44.23|42.03|44.28|42.08|43.82|41.62|0
1701952200000|2023-12-07 12:30:00|44.18|41.98|44.23|42.03|44.28|42.08|44.12|41.92|0
1701952500000|2023-12-07 12:35:00|44.25|42.05|44.28|42.08|44.49|42.29|44.07|41.87|0
1701952800000|2023-12-07 12:40:00|44.33|42.13|44.59|42.39|44.59|42.39|44.23|42.03|0
1701953100000|2023-12-07 12:45:00|44.54|42.34|44.33|42.13|44.64|42.44|44.33|42.13|0
1701953400000|2023-12-07 12:50:00|44.38|42.18|44.59|42.39|44.59|42.39|44.33|42.13|0
1701953700000|2023-12-07 12:55:00|44.64|42.44|44.9|42.7|44.9|42.7|44.59|42.39|0
1701954000000|2023-12-07 13:00:00|44.85|42.65|45.16|42.96|45.16|42.96|44.79|42.59|0
1701954300000|2023-12-07 13:05:00|45.11|42.91|45.16|42.96|45.27|43.07|45.06|42.86|0
1701954600000|2023-12-07 13:10:00|45.21|43.01|44.95|42.75|45.32|43.12|44.9|42.7|0
1701954900000|2023-12-07 13:15:00|45|42.8|45.37|43.17|45.42|43.22|44.95|42.75|0
1701955200000|2023-12-07 13:20:00|45.42|43.22|45.26|43.06|45.53|43.33|45.16|42.96|0
1701955500000|2023-12-07 13:25:00|45.31|43.11|45.18|42.98|45.37|43.17|45.05|42.85|0
1701955800000|2023-12-07 13:30:00|45.16|42.96|45.31|43.11|45.37|43.17|44.58|42.38|0
1701956100000|2023-12-07 13:35:00|45.26|43.06|45.95|43.75|46.11|43.91|45.1|42.9|0
1701956400000|2023-12-07 13:40:00|46.05|43.85|46.59|44.39|46.64|44.44|45.95|43.75|0
1701956700000|2023-12-07 13:45:00|46.53|44.33|46.8|44.6|46.91|44.71|46.48|44.28|0
1701957000000|2023-12-07 13:50:00|46.85|44.65|47.18|44.98|47.29|45.09|46.8|44.6|0
1701957300000|2023-12-07 13:55:00|47.12|44.92|47.23|45.03|47.39|45.19|47.07|44.87|0
1701957600000|2023-12-07 14:00:00|47.29|45.09|46.71|44.51|48.04|45.84|46.65|44.45|0
1701957900000|2023-12-07 14:05:00|46.76|44.56|47.03|44.83|47.19|44.99|46.76|44.56|0
1701958200000|2023-12-07 14:10:00|47.08|44.88|47.57|45.37|47.57|45.37|46.92|44.72|0
1701958500000|2023-12-07 14:15:00|47.63|45.43|47.9|45.7|48.06|45.86|47.52|45.32|0
1701958800000|2023-12-07 14:20:00|47.84|45.64|48.34|46.14|48.39|46.19|47.84|45.64|0
1701959100000|2023-12-07 14:25:00|48.23|46.03|48.72|46.52|48.78|46.58|48.17|45.97|0
1701959400000|2023-12-07 14:30:00|48.39|46.19|48.89|46.69|49.34|47.14|48.17|45.97|0
1701959700000|2023-12-07 14:35:00|48.83|46.63|49.1|46.9|49.55|47.35|48.33|46.13|0
1701960000000|2023-12-07 14:40:00|49.27|47.07|48.44|46.24|49.5|47.3|48.44|46.24|0
1701960300000|2023-12-07 14:45:00|48.5|46.3|48.29|46.09|49.12|46.92|48.18|45.98|0
1701960600000|2023-12-07 14:50:00|48.34|46.14|48.62|46.42|49.17|46.97|47.9|45.7|0
1701960900000|2023-12-07 14:55:00|48.67|46.47|48.34|46.14|49.06|46.86|48.01|45.81|0
1701961200000|2023-12-07 15:00:00|48.29|46.09|48.62|46.42|48.73|46.53|48.07|45.87|0
1701961500000|2023-12-07 15:05:00|48.56|46.36|48.23|46.03|49.45|47.25|48.17|45.97|0
1701961800000|2023-12-07 15:10:00|48.28|46.08|49.88|47.68|50.12|47.92|48.01|45.81|0
1701962100000|2023-12-07 15:15:00|50.11|47.91|50.62|48.42|50.74|48.54|50|47.8|0
1701962400000|2023-12-07 15:20:00|50.73|48.53|51.53|49.33|51.76|49.56|50.56|48.36|0
1701962700000|2023-12-07 15:25:00|51.59|49.39|51.7|49.5|51.76|49.56|51.07|48.87|0
1701963000000|2023-12-07 15:30:00|51.82|49.62|51.64|49.44|52.11|49.91|51.58|49.38|0
1701963300000|2023-12-07 15:35:00|51.58|49.38|51.81|49.61|51.99|49.79|51.47|49.27|0
1701963600000|2023-12-07 15:40:00|51.76|49.56|51.29|49.09|51.76|49.56|51.01|48.81|0
1701963900000|2023-12-07 15:45:00|51.24|49.04|51.29|49.09|51.47|49.27|50.95|48.75|0
1701964200000|2023-12-07 15:50:00|51.23|49.03|50.95|48.75|51.46|49.26|50.95|48.75|0
1701964500000|2023-12-07 15:55:00|51|48.8|51.46|49.26|51.46|49.26|50.83|48.63|0
1701964800000|2023-12-07 16:00:00|51.52|49.32|51.69|49.49|51.75|49.55|51.23|49.03|0
1701965100000|2023-12-07 16:05:00|51.64|49.44|51.52|49.32|51.87|49.67|51.4|49.2|0
1701965400000|2023-12-07 16:10:00|51.58|49.38|50.15|47.95|51.75|49.55|50.03|47.83|0
1701965700000|2023-12-07 16:15:00|50.2|48|48.8|46.6|50.2|48|48.41|46.21|0
1701966000000|2023-12-07 16:20:00|48.85|46.65|49.08|46.88|49.41|47.21|48.74|46.54|0
1701966300000|2023-12-07 16:25:00|49.19|46.99|49.63|47.43|49.75|47.55|49.19|46.99|0
1701966600000|2023-12-07 16:30:00|49.69|47.49|50.48|48.28|50.77|48.57|49.52|47.32|0
1701966900000|2023-12-07 16:35:00|50.65|48.45|51.28|49.08|51.28|49.08|50.54|48.34|0
1701967200000|2023-12-07 16:40:00|51.4|49.2|51.4|49.2|51.63|49.43|51.05|48.85|0
1701967500000|2023-12-07 16:45:00|51.45|49.25|51.57|49.37|51.92|49.72|51.34|49.14|0
1701967800000|2023-12-07 16:50:00|51.63|49.43|51.86|49.66|51.86|49.66|51.28|49.08|0
1701968100000|2023-12-07 16:55:00|51.8|49.6|52.03|49.83|52.03|49.83|51.51|49.31|0
1701968400000|2023-12-07 17:00:00|51.97|49.77|51.91|49.71|52.2|50|51.62|49.42|0
1701968700000|2023-12-07 17:05:00|51.85|49.65|51.56|49.36|51.85|49.65|51.45|49.25|0
1701969000000|2023-12-07 17:10:00|51.62|49.42|51.04|48.84|51.68|49.48|50.99|48.79|0
1701969300000|2023-12-07 17:15:00|50.99|48.79|51.79|49.59|51.97|49.77|50.81|48.61|0
1701969600000|2023-12-07 17:20:00|51.85|49.65|51.38|49.18|52.26|50.06|51.27|49.07|0
1701969900000|2023-12-07 17:25:00|51.33|49.13|51.6|49.4|52.01|49.81|51.25|49.05|0
1701970200000|2023-12-07 17:30:00|51.66|49.46|51.77|49.57|51.89|49.69|51.54|49.34|0
1701970500000|2023-12-07 17:35:00|51.71|49.51|51.54|49.34|51.83|49.63|51.25|49.05|0
1701970800000|2023-12-07 17:40:00|51.6|49.4|51.31|49.11|51.65|49.45|51.08|48.88|0
1701971100000|2023-12-07 17:45:00|51.25|49.05|51.54|49.34|51.71|49.51|51.08|48.88|0
1701971400000|2023-12-07 17:50:00|51.59|49.39|51.25|49.05|51.65|49.45|51.07|48.87|0
1701971700000|2023-12-07 17:55:00|51.19|48.99|51.36|49.16|51.77|49.57|51.19|48.99|0
1701972000000|2023-12-07 18:00:00|51.3|49.1|51.59|49.39|51.94|49.74|51.3|49.1|0
1701972300000|2023-12-07 18:05:00|51.65|49.45|52.12|49.92|52.29|50.09|51.65|49.45|0
1701972600000|2023-12-07 18:10:00|52.06|49.86|52.06|49.86|52.11|49.91|51.76|49.56|0
1701972900000|2023-12-07 18:15:00|52|49.8|51.59|49.39|52.06|49.86|51.24|49.04|0
1701973200000|2023-12-07 18:20:00|51.47|49.27|51.53|49.33|51.59|49.39|51.12|48.92|0
1701973500000|2023-12-07 18:25:00|51.59|49.39|51.76|49.56|51.76|49.56|50.89|48.69|0
1701973800000|2023-12-07 18:30:00|51.71|49.51|51.94|49.74|52.11|49.91|51.53|49.33|0
1701974100000|2023-12-07 18:35:00|51.88|49.68|51.94|49.74|52.11|49.91|51.47|49.27|0
1701974400000|2023-12-07 18:40:00|51.99|49.79|52.28|50.08|52.52|50.32|51.82|49.62|0
1701974700000|2023-12-07 18:45:00|52.34|50.14|52.17|49.97|52.52|50.32|52.11|49.91|0
1701975000000|2023-12-07 18:50:00|52.23|50.03|52.28|50.08|52.52|50.32|52.05|49.85|0
1701975300000|2023-12-07 18:55:00|52.34|50.14|52.28|50.08|52.34|50.14|52.11|49.91|0
1701975600000|2023-12-07 19:00:00|52.22|50.02|52.52|50.32|52.63|50.43|52.16|49.96|0
1701975900000|2023-12-07 19:05:00|52.46|50.26|52.69|50.49|52.69|50.49|52.05|49.85|0
1701976200000|2023-12-07 19:10:00|52.75|50.55|52.4|50.2|52.75|50.55|52.34|50.14|0
1701976500000|2023-12-07 19:15:00|52.45|50.25|53.1|50.9|53.16|50.96|52.4|50.2|0
1701976800000|2023-12-07 19:20:00|53.04|50.84|52.98|50.78|53.58|51.38|52.86|50.66|0
1701977100000|2023-12-07 19:25:00|52.92|50.72|53.22|51.02|53.22|51.02|52.69|50.49|0
1701977400000|2023-12-07 19:30:00|53.28|51.08|52.33|50.13|53.28|51.08|52.33|50.13|0
1701977700000|2023-12-07 19:35:00|52.27|50.07|52.51|50.31|52.63|50.43|52.22|50.02|0
1701978000000|2023-12-07 19:40:00|52.45|50.25|52.21|50.01|52.74|50.54|52.1|49.9|0
1701978300000|2023-12-07 19:45:00|52.16|49.96|52.45|50.25|52.45|50.25|51.92|49.72|0
1701978600000|2023-12-07 19:50:00|52.39|50.19|51.92|49.72|52.39|50.19|51.86|49.66|0
1701978900000|2023-12-07 19:55:00|51.86|49.66|51.57|49.37|51.86|49.66|51.51|49.31|0
1701979200000|2023-12-07 20:00:00|51.51|49.31|51.8|49.6|51.98|49.78|51.4|49.2|0
1701979500000|2023-12-07 20:05:00|51.86|49.66|51.8|49.6|52.09|49.89|51.63|49.43|0
1701979800000|2023-12-07 20:10:00|51.86|49.66|52.21|50.01|52.21|50.01|51.8|49.6|0
1701980100000|2023-12-07 20:15:00|52.15|49.95|52.38|50.18|52.44|50.24|52.15|49.95|0
1701980400000|2023-12-07 20:20:00|52.44|50.24|52.26|50.06|52.68|50.48|52.15|49.95|0
1701980700000|2023-12-07 20:25:00|52.21|50.01|52.2|50|52.38|50.18|52.15|49.95|0
1701981000000|2023-12-07 20:30:00|52.15|49.95|51.45|49.25|52.56|50.36|51.45|49.25|0
1701981300000|2023-12-07 20:35:00|51.51|49.31|51.68|49.48|51.68|49.48|51.39|49.19|0
1701981600000|2023-12-07 20:40:00|51.74|49.54|51.79|49.59|52.03|49.83|51.62|49.42|0
1701981900000|2023-12-07 20:45:00|51.74|49.54|51.62|49.42|51.91|49.71|51.44|49.24|0
1701982200000|2023-12-07 20:50:00|51.73|49.53|52.14|49.94|52.32|50.12|51.56|49.36|0
1701982500000|2023-12-07 20:55:00|52.2|50|52.14|49.94|52.43|50.23|51.79|49.59|0
1701982800000|2023-12-07 21:00:00|52.02|49.82|51.73|49.53|52.02|49.82|51.38|49.18|0
1701983100000|2023-12-07 21:05:00|51.79|49.59|51.73|49.53|51.85|49.65|51.73|49.53|0
1701983400000|2023-12-07 21:10:00|51.79|49.59|51.61|49.41|51.79|49.59|51.56|49.36|0
1701983700000|2023-12-07 21:15:00|51.77|49.37|51.71|49.31|51.95|49.55|51.6|49.2|0
1701984000000|2023-12-07 21:20:00|51.65|49.25|51.6|49.2|51.77|49.37|51.6|49.2|0
1701984300000|2023-12-07 21:25:00|51.54|49.14|51.31|48.91|51.54|49.14|51.25|48.85|0
1701984600000|2023-12-07 21:30:00|51.25|48.85|51.07|48.67|51.31|48.91|50.9|48.5|0
1701984900000|2023-12-07 21:35:00|51.1|48.7|50.96|48.56|51.25|48.85|50.96|48.56|0
1701985200000|2023-12-07 21:40:00|50.9|48.5|50.96|48.56|51.07|48.67|50.9|48.5|0
1701985500000|2023-12-07 21:45:00|50.9|48.5|51.01|48.61|51.01|48.61|50.84|48.44|0
1701985800000|2023-12-07 21:50:00|50.96|48.56|51.13|48.73|51.13|48.73|50.96|48.56|0
1701986100000|2023-12-07 21:55:00|51.07|48.67|51.23|48.83|51.27|48.87|51.07|48.67|0
1701986400000|2023-12-07 22:00:00|51.21|48.81|51.26|48.86|51.32|48.92|51.14|48.74|0
1701986700000|2023-12-07 22:05:00|51.29|48.89|51.31|48.91|51.31|48.91|51.28|48.88|0
1701987000000|2023-12-07 22:10:00|51.3|48.9|51.25|48.85|51.35|48.95|51.22|48.82|0
1701987300000|2023-12-07 22:15:00|51.28|48.88|51.34|48.94|51.34|48.94|51.28|48.88|0
1701987600000|2023-12-07 22:20:00|51.31|48.91|51.29|48.89|51.35|48.95|51.29|48.89|0
1701987900000|2023-12-07 22:25:00|51.3|48.9|51.29|48.89|51.3|48.9|51.25|48.85|0
1701988200000|2023-12-07 22:30:00|51.28|48.88|51.23|48.83|51.28|48.88|51.23|48.83|0
1701988500000|2023-12-07 22:35:00|51.25|48.85|51.28|48.88|51.28|48.88|51.25|48.85|0
1701988800000|2023-12-07 22:40:00|51.41|49.01|51.4|49|51.41|49.01|51.31|48.91|0
1701989100000|2023-12-07 22:45:00|51.41|49.01|51.35|48.95|51.41|49.01|51.31|48.91|0
1701989400000|2023-12-07 22:50:00|51.34|48.94|51.36|48.96|51.41|49.01|51.34|48.94|0
1701989700000|2023-12-07 22:55:00|51.41|49.01|51.43|49.03|51.49|49.09|51.36|48.96|0
1701990000000|2023-12-07 23:00:00|51.49|49.09|51.52|49.12|51.69|49.29|51.26|48.86|0
1701990300000|2023-12-07 23:05:00|51.46|49.06|51.34|48.94|51.46|49.06|51.28|48.88|0
1701990600000|2023-12-07 23:10:00|51.28|48.88|51.28|48.88|51.34|48.94|51.28|48.88|0
1701990900000|2023-12-07 23:15:00|51.23|48.83|51.23|48.83|51.28|48.88|51.23|48.83|0
1701991200000|2023-12-07 23:20:00|51.22|48.82|50.99|48.59|51.22|48.82|50.99|48.59|0
1701991500000|2023-12-07 23:25:00|51.11|48.71|51.05|48.65|51.22|48.82|51.05|48.65|0
1701991800000|2023-12-07 23:30:00|51.11|48.71|51.16|48.76|51.16|48.76|51.05|48.65|0
1701992100000|2023-12-07 23:35:00|51.22|48.82|51.11|48.71|51.22|48.82|51.05|48.65|0
1701992400000|2023-12-07 23:40:00|51.05|48.65|50.99|48.59|51.11|48.71|50.88|48.48|0
1701992700000|2023-12-07 23:45:00|50.93|48.53|50.87|48.47|50.93|48.53|50.87|48.47|0
1701993000000|2023-12-07 23:50:00|50.93|48.53|50.93|48.53|51.1|48.7|50.93|48.53|0
1701993300000|2023-12-07 23:55:00|50.99|48.59|51.04|48.64|51.1|48.7|50.93|48.53|0
1701993600000|2023-12-08 00:00:00|51.1|48.7|51.16|48.76|51.22|48.82|50.99|48.59|0
1701993900000|2023-12-08 00:05:00|51.1|48.7|51.33|48.93|51.39|48.99|51.1|48.7|0
1701994200000|2023-12-08 00:10:00|51.39|48.99|51.39|48.99|51.5|49.1|51.33|48.93|0
1701994500000|2023-12-08 00:15:00|51.33|48.93|51.16|48.76|51.33|48.93|51.04|48.64|0
1701994800000|2023-12-08 00:20:00|51.18|48.78|51.5|49.1|51.5|49.1|51.15|48.75|0
1701995100000|2023-12-08 00:25:00|51.44|49.04|51.61|49.21|51.67|49.27|51.44|49.04|0
1701995400000|2023-12-08 00:30:00|51.56|49.16|51.73|49.33|51.73|49.33|51.56|49.16|0
1701995700000|2023-12-08 00:35:00|51.67|49.27|51.84|49.44|51.9|49.5|51.5|49.1|0
1701996000000|2023-12-08 00:40:00|51.9|49.5|51.73|49.33|51.9|49.5|51.61|49.21|0
1701996300000|2023-12-08 00:45:00|51.67|49.27|51.61|49.21|51.67|49.27|51.55|49.15|0
1701996600000|2023-12-08 00:50:00|51.67|49.27|51.55|49.15|51.67|49.27|51.49|49.09|0
1701996900000|2023-12-08 00:55:00|51.49|49.09|51.67|49.27|51.67|49.27|51.49|49.09|0
1701997200000|2023-12-08 01:00:00|51.61|49.21|51.61|49.21|51.72|49.32|51.55|49.15|0
1701997500000|2023-12-08 01:05:00|51.66|49.26|51.61|49.21|51.66|49.26|51.61|49.21|0
1701997800000|2023-12-08 01:10:00|51.66|49.26|51.55|49.15|51.66|49.26|51.43|49.03|0
1701998100000|2023-12-08 01:15:00|51.49|49.09|51.37|48.97|51.66|49.26|51.37|48.97|0
1701998400000|2023-12-08 01:20:00|51.43|49.03|51.26|48.86|51.43|49.03|51.26|48.86|0
1701998700000|2023-12-08 01:25:00|51.2|48.8|51.31|48.91|51.31|48.91|51.14|48.74|0
1701999000000|2023-12-08 01:30:00|51.21|49.01|51.21|49.01|51.21|49.01|50.92|48.72|0
1701999300000|2023-12-08 01:35:00|51.27|49.07|51.56|49.36|51.62|49.42|51.27|49.07|0
1701999600000|2023-12-08 01:40:00|51.62|49.42|51.15|48.95|51.62|49.42|51.15|48.95|0
1701999900000|2023-12-08 01:45:00|51.09|48.89|51.04|48.84|51.21|49.01|51.04|48.84|0
1702000200000|2023-12-08 01:50:00|51.09|48.89|51.04|48.84|51.21|49.01|50.98|48.78|0
1702000500000|2023-12-08 01:55:00|50.98|48.78|51.03|48.83|51.09|48.89|50.86|48.66|0
1702000800000|2023-12-08 02:00:00|51.09|48.89|51.09|48.89|51.15|48.95|50.98|48.78|0
1702001100000|2023-12-08 02:05:00|51.15|48.95|51.2|49|51.26|49.06|51.03|48.83|0
1702001400000|2023-12-08 02:10:00|51.26|49.06|51.32|49.12|51.38|49.18|51.26|49.06|0
1702001700000|2023-12-08 02:15:00|51.38|49.18|51.49|49.29|51.55|49.35|51.38|49.18|0
1702002000000|2023-12-08 02:20:00|51.43|49.23|51.37|49.17|51.49|49.29|51.37|49.17|0
1702002300000|2023-12-08 02:25:00|51.43|49.23|51.55|49.35|51.55|49.35|51.43|49.23|0
1702002600000|2023-12-08 02:30:00|51.6|49.4|51.55|49.35|51.66|49.46|51.49|49.29|0
1702002900000|2023-12-08 02:35:00|51.49|49.29|51.54|49.34|51.6|49.4|51.43|49.23|0
1702003200000|2023-12-08 02:40:00|51.49|49.29|51.66|49.46|51.66|49.46|51.43|49.23|0
1702003500000|2023-12-08 02:45:00|51.6|49.4|51.6|49.4|51.66|49.46|51.6|49.4|0
1702003800000|2023-12-08 02:50:00|51.66|49.46|51.6|49.4|51.66|49.46|51.54|49.34|0
1702004100000|2023-12-08 02:55:00|51.54|49.34|51.66|49.46|51.71|49.51|51.54|49.34|0
1702004400000|2023-12-08 03:00:00|51.6|49.4|51.6|49.4|51.66|49.46|51.6|49.4|0
1702004700000|2023-12-08 03:05:00|51.54|49.34|51.54|49.34|51.6|49.4|51.42|49.22|0
1702005000000|2023-12-08 03:10:00|51.6|49.4|51.77|49.57|51.77|49.57|51.54|49.34|0
1702005300000|2023-12-08 03:15:00|51.71|49.51|51.71|49.51|51.77|49.57|51.65|49.45|0
1702005600000|2023-12-08 03:20:00|51.65|49.45|51.71|49.51|51.83|49.63|51.65|49.45|0
1702005900000|2023-12-08 03:25:00|51.77|49.57|51.71|49.51|51.83|49.63|51.71|49.51|0
1702006200000|2023-12-08 03:30:00|51.77|49.57|51.77|49.57|51.82|49.62|51.71|49.51|0
1702006500000|2023-12-08 03:35:00|51.82|49.62|51.76|49.56|51.82|49.62|51.76|49.56|0
1702006800000|2023-12-08 03:40:00|51.71|49.51|51.59|49.39|51.76|49.56|51.53|49.33|0
1702007100000|2023-12-08 03:45:00|51.65|49.45|51.65|49.45|51.7|49.5|51.59|49.39|0
1702007400000|2023-12-08 03:50:00|51.7|49.5|51.76|49.56|51.76|49.56|51.65|49.45|0
1702007700000|2023-12-08 03:55:00|51.82|49.62|51.99|49.79|51.99|49.79|51.76|49.56|0
1702008000000|2023-12-08 04:00:00|51.93|49.73|51.88|49.68|51.99|49.79|51.82|49.62|0
1702008300000|2023-12-08 04:05:00|51.93|49.73|51.93|49.73|51.93|49.73|51.82|49.62|0
1702008600000|2023-12-08 04:10:00|51.99|49.79|52.05|49.85|52.05|49.85|51.99|49.79|0
1702008900000|2023-12-08 04:15:00|52.11|49.91|52.05|49.85|52.11|49.91|52.05|49.85|0
1702009200000|2023-12-08 04:20:00|51.99|49.79|51.93|49.73|52.05|49.85|51.93|49.73|0
1702009500000|2023-12-08 04:25:00|51.99|49.79|51.93|49.73|51.99|49.79|51.93|49.73|0
1702009800000|2023-12-08 04:30:00|51.87|49.67|51.93|49.73|51.93|49.73|51.87|49.67|0
1702010100000|2023-12-08 04:35:00|51.87|49.67|51.93|49.73|51.93|49.73|51.87|49.67|0
1702010400000|2023-12-08 04:40:00|51.98|49.78|51.87|49.67|51.98|49.78|51.87|49.67|0
1702010700000|2023-12-08 04:45:00|51.93|49.73|51.98|49.78|51.98|49.78|51.92|49.72|0
1702011000000|2023-12-08 04:50:00|51.92|49.72|51.98|49.78|52.04|49.84|51.92|49.72|0
1702011300000|2023-12-08 04:55:00|52.04|49.84|52.04|49.84|52.1|49.9|52.04|49.84|0
1702011600000|2023-12-08 05:00:00|52.1|49.9|52.1|49.9|52.1|49.9|52.04|49.84|0
1702011900000|2023-12-08 05:05:00|52.04|49.84|52.04|49.84|52.15|49.95|51.98|49.78|0
1702012200000|2023-12-08 05:10:00|52.09|49.89|52.09|49.89|52.09|49.89|52.04|49.84|0
1702012500000|2023-12-08 05:15:00|52.04|49.84|52.09|49.89|52.15|49.95|51.98|49.78|0
1702012800000|2023-12-08 05:20:00|52.03|49.83|51.8|49.6|52.03|49.83|51.8|49.6|0
1702013100000|2023-12-08 05:25:00|51.74|49.54|51.74|49.54|51.74|49.54|51.63|49.43|0
1702013400000|2023-12-08 05:30:00|51.68|49.48|51.62|49.42|51.68|49.48|51.57|49.37|0
1702013700000|2023-12-08 05:35:00|51.57|49.37|51.57|49.37|51.62|49.42|51.51|49.31|0
1702014000000|2023-12-08 05:40:00|51.51|49.31|51.8|49.6|51.8|49.6|51.51|49.31|0
1702014300000|2023-12-08 05:45:00|51.74|49.54|51.74|49.54|51.85|49.65|51.74|49.54|0
1702014600000|2023-12-08 05:50:00|51.68|49.48|51.79|49.59|51.79|49.59|51.68|49.48|0
1702014900000|2023-12-08 05:55:00|51.74|49.54|51.68|49.48|51.74|49.54|51.62|49.42|0
1702015200000|2023-12-08 06:00:00|51.62|49.42|51.73|49.53|51.73|49.53|51.56|49.36|0
1702015500000|2023-12-08 06:05:00|51.68|49.48|51.62|49.42|51.73|49.53|51.56|49.36|0
1702015800000|2023-12-08 06:10:00|51.67|49.47|51.62|49.42|51.73|49.53|51.62|49.42|0
1702016100000|2023-12-08 06:15:00|51.67|49.47|51.61|49.41|51.67|49.47|51.56|49.36|0
1702016400000|2023-12-08 06:20:00|51.67|49.47|51.73|49.53|51.73|49.53|51.61|49.41|0
1702016700000|2023-12-08 06:25:00|51.67|49.47|51.61|49.41|51.73|49.53|51.55|49.35|0
1702017000000|2023-12-08 06:30:00|51.55|49.35|51.44|49.24|51.61|49.41|51.38|49.18|0
1702017300000|2023-12-08 06:35:00|51.38|49.18|51.44|49.24|51.5|49.3|51.38|49.18|0
1702017600000|2023-12-08 06:40:00|51.38|49.18|51.44|49.24|51.44|49.24|51.38|49.18|0
1702017900000|2023-12-08 06:45:00|51.38|49.18|51.38|49.18|51.44|49.24|51.38|49.18|0
1702018200000|2023-12-08 06:50:00|51.32|49.12|51.38|49.18|51.38|49.18|51.32|49.12|0
1702018500000|2023-12-08 06:55:00|51.32|49.12|51.37|49.17|51.37|49.17|51.26|49.06|0
1702018800000|2023-12-08 07:00:00|51.43|49.23|51.14|48.94|51.43|49.23|51.09|48.89|0
1702019100000|2023-12-08 07:05:00|51.2|49|51.26|49.06|51.32|49.12|51.14|48.94|0
1702019400000|2023-12-08 07:10:00|51.2|49|51.14|48.94|51.26|49.06|51.14|48.94|0
1702019700000|2023-12-08 07:15:00|51.08|48.88|50.85|48.65|51.08|48.88|50.85|48.65|0
1702020000000|2023-12-08 07:20:00|50.88|48.68|50.97|48.77|51.08|48.88|50.8|48.6|0
1702020300000|2023-12-08 07:25:00|50.91|48.71|51.04|48.84|51.21|49.01|50.63|48.43|0
1702020600000|2023-12-08 07:30:00|51.1|48.9|50.92|48.72|51.1|48.9|50.87|48.67|0
1702020900000|2023-12-08 07:35:00|50.87|48.67|50.75|48.55|50.92|48.72|50.75|48.55|0
1702021200000|2023-12-08 07:40:00|50.81|48.61|50.81|48.61|50.86|48.66|50.75|48.55|0
1702021500000|2023-12-08 07:45:00|50.86|48.66|50.75|48.55|50.86|48.66|50.75|48.55|0
1702021800000|2023-12-08 07:50:00|50.8|48.6|50.69|48.49|50.8|48.6|50.69|48.49|0
1702022100000|2023-12-08 07:55:00|50.75|48.55|50.75|48.55|50.92|48.72|50.69|48.49|0
1702022400000|2023-12-08 08:00:00|50.69|48.49|50.23|48.03|50.86|48.66|50.12|47.92|0
1702022700000|2023-12-08 08:05:00|50.29|48.09|50.34|48.14|50.4|48.2|50.2|48|0
1702023000000|2023-12-08 08:10:00|50.29|48.09|50.29|48.09|50.46|48.26|50.23|48.03|0
1702023300000|2023-12-08 08:15:00|50.34|48.14|50.68|48.48|50.68|48.48|50.23|48.03|0
1702023600000|2023-12-08 08:20:00|50.63|48.43|50.85|48.65|50.86|48.66|50.63|48.43|0
1702023900000|2023-12-08 08:25:00|50.8|48.6|50.85|48.65|51.03|48.83|50.68|48.48|0
1702024200000|2023-12-08 08:30:00|50.8|48.6|51.2|49|51.2|49|50.8|48.6|0
1702024500000|2023-12-08 08:35:00|51.25|49.05|51.31|49.11|51.43|49.23|51.2|49|0
1702024800000|2023-12-08 08:40:00|51.25|49.05|51.37|49.17|51.43|49.23|51.2|49|0
1702025100000|2023-12-08 08:45:00|51.43|49.23|51.31|49.11|51.43|49.23|51.25|49.05|0
1702025400000|2023-12-08 08:50:00|51.25|49.05|51.31|49.11|51.37|49.17|51.02|48.82|0
1702025700000|2023-12-08 08:55:00|51.25|49.05|51.48|49.28|51.54|49.34|51.14|48.94|0
1702026000000|2023-12-08 09:00:00|51.42|49.22|51.77|49.57|51.77|49.57|51.42|49.22|0
1702026300000|2023-12-08 09:05:00|51.71|49.51|51.83|49.63|51.88|49.68|51.59|49.39|0
1702026600000|2023-12-08 09:10:00|51.88|49.68|52.17|49.97|52.17|49.97|51.83|49.63|0
1702026900000|2023-12-08 09:15:00|52.12|49.92|52.58|50.38|52.64|50.44|52.12|49.92|0
1702027200000|2023-12-08 09:20:00|52.52|50.32|52.35|50.15|52.64|50.44|52.23|50.03|0
1702027500000|2023-12-08 09:25:00|52.29|50.09|52.29|50.09|52.41|50.21|52.17|49.97|0
1702027800000|2023-12-08 09:30:00|52.35|50.15|52.23|50.03|52.46|50.26|52.11|49.91|0
1702028100000|2023-12-08 09:35:00|52.17|49.97|52.23|50.03|52.29|50.09|52.11|49.91|0
1702028400000|2023-12-08 09:40:00|52.29|50.09|52.34|50.14|52.4|50.2|52.11|49.91|0
1702028700000|2023-12-08 09:45:00|52.4|50.2|52.28|50.08|52.46|50.26|52.28|50.08|0
1702029000000|2023-12-08 09:50:00|52.23|50.03|52.4|50.2|52.4|50.2|52.17|49.97|0
1702029300000|2023-12-08 09:55:00|52.37|50.17|52.4|50.2|52.4|50.2|52.28|50.08|0
1702029600000|2023-12-08 10:00:00|52.34|50.14|52.51|50.31|52.57|50.37|52.34|50.14|0
1702029900000|2023-12-08 10:05:00|52.46|50.26|52.1|49.9|52.51|50.31|52.1|49.9|0
1702030200000|2023-12-08 10:10:00|52.22|50.02|52.63|50.43|52.63|50.43|52.22|50.02|0
1702030500000|2023-12-08 10:15:00|52.69|50.49|52.63|50.43|52.75|50.55|52.57|50.37|0
1702030800000|2023-12-08 10:20:00|52.69|50.49|52.75|50.55|52.8|50.6|52.51|50.31|0
1702031100000|2023-12-08 10:25:00|52.8|50.6|52.86|50.66|52.92|50.72|52.75|50.55|0
1702031400000|2023-12-08 10:30:00|52.92|50.72|52.92|50.72|52.92|50.72|52.8|50.6|0
1702031700000|2023-12-08 10:35:00|52.86|50.66|53.04|50.84|53.04|50.84|52.86|50.66|0
1702032000000|2023-12-08 10:40:00|52.98|50.78|53.6|51.4|53.72|51.52|52.98|50.78|0
1702032300000|2023-12-08 10:45:00|53.66|51.46|53.66|51.46|53.72|51.52|53.54|51.34|0
1702032600000|2023-12-08 10:50:00|53.72|51.52|53.66|51.46|53.72|51.52|53.48|51.28|0
1702032900000|2023-12-08 10:55:00|53.6|51.4|53.36|51.16|53.66|51.46|53.36|51.16|0
1702033200000|2023-12-08 11:00:00|53.42|51.22|53.36|51.16|53.48|51.28|53.36|51.16|0
1702033500000|2023-12-08 11:05:00|53.3|51.1|53.36|51.16|53.41|51.21|53.3|51.1|0
1702033800000|2023-12-08 11:10:00|53.3|51.1|53.35|51.15|53.41|51.21|52.77|50.57|0
1702034100000|2023-12-08 11:15:00|53.29|51.09|53.12|50.92|53.35|51.15|53.12|50.92|0
1702034400000|2023-12-08 11:20:00|53.17|50.97|53.11|50.91|53.35|51.15|53.11|50.91|0
1702034700000|2023-12-08 11:25:00|53.06|50.86|53|50.8|53.06|50.86|52.88|50.68|0
1702035000000|2023-12-08 11:30:00|53.05|50.85|53.17|50.97|53.23|51.03|53|50.8|0
1702035300000|2023-12-08 11:35:00|53.11|50.91|52.47|50.27|53.11|50.91|52.41|50.21|0
1702035600000|2023-12-08 11:40:00|52.52|50.32|52.41|50.21|52.58|50.38|52.41|50.21|0
1702035900000|2023-12-08 11:45:00|52.35|50.15|52|49.8|52.35|50.15|52|49.8|0
1702036200000|2023-12-08 11:50:00|52.06|49.86|51.88|49.68|52.11|49.91|51.71|49.51|0
1702036500000|2023-12-08 11:55:00|51.94|49.74|51.71|49.51|51.94|49.74|51.48|49.28|0
1702036800000|2023-12-08 12:00:00|51.82|49.62|50.95|48.75|52|49.8|50.77|48.57|0
1702037100000|2023-12-08 12:05:00|51.01|48.81|51.12|48.92|51.23|49.03|50.78|48.58|0
1702037400000|2023-12-08 12:10:00|51.06|48.86|50.55|48.35|51.06|48.86|50.55|48.35|0
1702037700000|2023-12-08 12:15:00|50.49|48.29|51|48.8|51.12|48.92|50.46|48.26|0
1702038000000|2023-12-08 12:20:00|51.06|48.86|51.17|48.97|51.35|49.15|51.06|48.86|0
1702038300000|2023-12-08 12:25:00|51.23|49.03|51.69|49.49|51.69|49.49|51.23|49.03|0
1702038600000|2023-12-08 12:30:00|51.75|49.55|51.57|49.37|51.75|49.55|51.4|49.2|0
1702038900000|2023-12-08 12:35:00|51.63|49.43|51.57|49.37|51.63|49.43|51.34|49.14|0
1702039200000|2023-12-08 12:40:00|51.52|49.32|51.05|48.85|51.69|49.49|51.05|48.85|0
1702039500000|2023-12-08 12:45:00|51.11|48.91|51.34|49.14|51.51|49.31|51.11|48.91|0
1702039800000|2023-12-08 12:50:00|51.28|49.08|51.4|49.2|51.46|49.26|51.23|49.03|0
1702040100000|2023-12-08 12:55:00|51.34|49.14|51.22|49.02|51.4|49.2|51.17|48.97|0
1702040400000|2023-12-08 13:00:00|51.28|49.08|50.99|48.79|51.34|49.14|50.82|48.62|0
1702040700000|2023-12-08 13:05:00|51.05|48.85|50.71|48.51|51.05|48.85|50.54|48.34|0
1702041000000|2023-12-08 13:10:00|50.65|48.45|50.82|48.62|50.88|48.68|50.31|48.11|0
1702041300000|2023-12-08 13:15:00|50.88|48.68|50.7|48.5|50.93|48.73|50.7|48.5|0
1702041600000|2023-12-08 13:20:00|50.65|48.45|51.45|49.25|51.45|49.25|50.65|48.45|0
1702041900000|2023-12-08 13:25:00|51.51|49.31|50.76|48.56|51.51|49.31|50.7|48.5|0
1702042200000|2023-12-08 13:30:00|50.67|48.47|47.83|45.63|50.67|48.47|46.75|44.55|0
1702042500000|2023-12-08 13:35:00|47.62|45.42|50|47.8|50|47.8|47.62|45.42|0
1702042800000|2023-12-08 13:40:00|49.95|47.75|51.73|49.53|51.9|49.7|49.72|47.52|0
1702043100000|2023-12-08 13:45:00|51.5|49.3|51.32|49.12|52.14|49.94|51.15|48.95|0
1702043400000|2023-12-08 13:50:00|51.38|49.18|51.32|49.12|51.9|49.7|51.15|48.95|0
1702043700000|2023-12-08 13:55:00|51.27|49.07|50.29|48.09|51.27|49.07|50.18|47.98|0
1702044000000|2023-12-08 14:00:00|50.41|48.21|50.06|47.86|51.03|48.83|50.01|47.81|0
1702044300000|2023-12-08 14:05:00|50.12|47.92|50.57|48.37|50.86|48.66|49.78|47.58|0
1702044600000|2023-12-08 14:10:00|50.52|48.32|49.72|47.52|50.57|48.37|49.67|47.47|0
1702044900000|2023-12-08 14:15:00|49.78|47.58|49.72|47.52|50.06|47.86|49.67|47.47|0
1702045200000|2023-12-08 14:20:00|49.67|47.47|50.06|47.86|50.29|48.09|49.61|47.41|0
1702045500000|2023-12-08 14:25:00|49.95|47.75|50.12|47.92|50.23|48.03|49.27|47.07|0
1702045800000|2023-12-08 14:30:00|50.17|47.97|51.08|48.88|51.32|49.12|49.72|47.52|0
1702046100000|2023-12-08 14:35:00|51.14|48.94|50.91|48.71|51.26|49.06|50.51|48.31|0
1702046400000|2023-12-08 14:40:00|50.8|48.6|51.89|49.69|51.89|49.69|49.7|47.5|0
1702046700000|2023-12-08 14:45:00|51.95|49.75|52.04|49.84|52.33|50.13|51.08|48.88|0
1702047000000|2023-12-08 14:50:00|52.16|49.96|50.88|48.68|52.33|50.13|50.82|48.62|0
1702047300000|2023-12-08 14:55:00|50.94|48.74|51.17|48.97|51.22|49.02|50.59|48.39|0
1702047600000|2023-12-08 15:00:00|52.33|50.13|53.87|51.67|53.9|51.7|52.33|50.13|0
1702047900000|2023-12-08 15:05:00|53.75|51.55|55.75|53.55|55.75|53.55|53.45|51.25|0
1702048200000|2023-12-08 15:10:00|55.69|53.49|55.94|53.74|55.94|53.74|54.9|52.7|0
1702048500000|2023-12-08 15:15:00|55.88|53.68|57.23|55.03|57.67|55.47|55.81|53.61|0
1702048800000|2023-12-08 15:20:00|57.17|54.97|57.36|55.16|57.42|55.22|56.92|54.72|0
1702049100000|2023-12-08 15:25:00|57.29|55.09|56.09|53.89|57.36|55.16|56.09|53.89|0
1702049400000|2023-12-08 15:30:00|56.27|54.07|54.74|52.54|56.33|54.13|54.62|52.42|0
1702049700000|2023-12-08 15:35:00|54.68|52.48|53.31|51.11|54.74|52.54|53.07|50.87|0
1702050000000|2023-12-08 15:40:00|53.19|50.99|53.78|51.58|54.08|51.88|53.07|50.87|0
1702050300000|2023-12-08 15:45:00|53.84|51.64|54.2|52|54.2|52|53.42|51.22|0
1702050600000|2023-12-08 15:50:00|54.26|52.06|56.02|53.82|56.08|53.88|54.14|51.94|0
1702050900000|2023-12-08 15:55:00|56.08|53.88|56.51|54.31|56.57|54.37|55.53|53.33|0
1702051200000|2023-12-08 16:00:00|56.64|54.44|55.59|53.39|56.7|54.5|55.16|52.96|0
1702051500000|2023-12-08 16:05:00|55.53|53.33|54.44|52.24|55.53|53.33|54.26|52.06|0
1702051800000|2023-12-08 16:10:00|54.31|52.11|53.83|51.63|54.37|52.17|53.42|51.22|0
1702052100000|2023-12-08 16:15:00|53.78|51.58|51.76|49.56|53.78|51.58|51.47|49.27|0
1702052400000|2023-12-08 16:20:00|51.88|49.68|51.94|49.74|52.05|49.85|51.59|49.39|0
1702052700000|2023-12-08 16:25:00|52.05|49.85|52.19|49.99|52.55|50.35|51.32|49.12|0
1702053000000|2023-12-08 16:30:00|52.25|50.05|52.19|49.99|52.84|50.64|51.96|49.76|0
1702053300000|2023-12-08 16:35:00|52.25|50.05|50.91|48.71|52.55|50.35|50.4|48.2|0
1702053600000|2023-12-08 16:40:00|50.86|48.66|50.74|48.54|50.86|48.66|50.34|48.14|0
1702053900000|2023-12-08 16:45:00|50.8|48.6|51.03|48.83|51.14|48.94|50.57|48.37|0
1702054200000|2023-12-08 16:50:00|51.14|48.94|51.2|49|51.32|49.12|50.68|48.48|0
1702054500000|2023-12-08 16:55:00|51.26|49.06|51.66|49.46|52.01|49.81|51.08|48.88|0
1702054800000|2023-12-08 17:00:00|51.6|49.4|51.72|49.52|52.13|49.93|51.31|49.11|0
1702055100000|2023-12-08 17:05:00|51.66|49.46|51.6|49.4|52.01|49.81|51.49|49.29|0
1702055400000|2023-12-08 17:10:00|51.66|49.46|50.62|48.42|51.66|49.46|50.62|48.42|0
1702055700000|2023-12-08 17:15:00|50.68|48.48|52.12|49.92|52.13|49.93|50.11|47.91|0
1702056000000|2023-12-08 17:20:00|52.18|49.98|52.48|50.28|52.77|50.57|52.12|49.92|0
1702056300000|2023-12-08 17:25:00|52.42|50.22|53.01|50.81|53.24|51.04|52.42|50.22|0
1702056600000|2023-12-08 17:30:00|53.13|50.93|52.95|50.75|53.24|51.04|52.47|50.27|0
1702056900000|2023-12-08 17:35:00|52.89|50.69|53.06|50.86|53.06|50.86|52.53|50.33|0
1702057200000|2023-12-08 17:40:00|53|50.8|53.18|50.98|53.48|51.28|52.77|50.57|0
1702057500000|2023-12-08 17:45:00|53.24|51.04|53.36|51.16|53.54|51.34|53.18|50.98|0
1702057800000|2023-12-08 17:50:00|53.3|51.1|53.54|51.34|53.78|51.58|53.12|50.92|0
1702058100000|2023-12-08 17:55:00|53.6|51.4|53.54|51.34|53.72|51.52|53.18|50.98|0
1702058400000|2023-12-08 18:00:00|53.66|51.46|53.48|51.28|53.78|51.58|53.24|51.04|0
1702058700000|2023-12-08 18:05:00|53.54|51.34|53.59|51.39|54.01|51.81|53.42|51.22|0
1702059000000|2023-12-08 18:10:00|53.65|51.45|54.44|52.24|54.44|52.24|53.65|51.45|0
1702059300000|2023-12-08 18:15:00|54.37|52.17|54.13|51.93|54.56|52.36|53.83|51.63|0
1702059600000|2023-12-08 18:20:00|54.07|51.87|54.31|52.11|54.37|52.17|53.77|51.57|0
1702059900000|2023-12-08 18:25:00|54.37|52.17|54.55|52.35|54.86|52.66|54.13|51.93|0
1702060200000|2023-12-08 18:30:00|54.67|52.47|54.43|52.23|54.67|52.47|54.07|51.87|0
1702060500000|2023-12-08 18:35:00|54.37|52.17|54.31|52.11|54.67|52.47|54.19|51.99|0
1702060800000|2023-12-08 18:40:00|54.25|52.05|53.77|51.57|54.25|52.05|53.59|51.39|0
1702061100000|2023-12-08 18:45:00|53.71|51.51|54.49|52.29|54.61|52.41|53.65|51.45|0
1702061400000|2023-12-08 18:50:00|54.55|52.35|54.67|52.47|54.85|52.65|54.43|52.23|0
1702061700000|2023-12-08 18:55:00|54.73|52.53|54.67|52.47|54.79|52.59|54.49|52.29|0
1702062000000|2023-12-08 19:00:00|54.73|52.53|55.09|52.89|55.09|52.89|54.55|52.35|0
1702062300000|2023-12-08 19:05:00|55.15|52.95|55.09|52.89|55.21|53.01|54.91|52.71|0
1702062600000|2023-12-08 19:10:00|55.03|52.83|55.21|53.01|55.4|53.2|55.03|52.83|0
1702062900000|2023-12-08 19:15:00|55.27|53.07|55.58|53.38|55.64|53.44|55.15|52.95|0
1702063200000|2023-12-08 19:20:00|55.52|53.32|55.5|53.3|56.59|54.39|55.08|52.88|0
1702063500000|2023-12-08 19:25:00|55.44|53.24|55.69|53.49|55.81|53.61|55.44|53.24|0
1702063800000|2023-12-08 19:30:00|55.75|53.55|55.81|53.61|56.06|53.86|55.69|53.49|0
1702064100000|2023-12-08 19:35:00|55.75|53.55|55.93|53.73|55.93|53.73|55.44|53.24|0
1702064400000|2023-12-08 19:40:00|55.99|53.79|56.49|54.29|56.74|54.54|55.87|53.67|0
1702064700000|2023-12-08 19:45:00|56.55|54.35|56.74|54.54|56.8|54.6|56.05|53.85|0
1702065000000|2023-12-08 19:50:00|56.67|54.47|56.74|54.54|56.99|54.79|56.55|54.35|0
1702065300000|2023-12-08 19:55:00|56.8|54.6|56.8|54.6|56.8|54.6|56.42|54.22|0
1702065600000|2023-12-08 20:00:00|56.73|54.53|56.36|54.16|56.92|54.72|56.3|54.1|0
1702065900000|2023-12-08 20:05:00|56.3|54.1|56.36|54.16|56.67|54.47|55.62|53.42|0
1702066200000|2023-12-08 20:10:00|56.42|54.22|56.42|54.22|56.42|54.22|55.92|53.72|0
1702066500000|2023-12-08 20:15:00|56.36|54.16|56.36|54.16|56.79|54.59|56.29|54.09|0
1702066800000|2023-12-08 20:20:00|56.29|54.09|56.51|54.31|56.82|54.62|56.05|53.85|0
1702067100000|2023-12-08 20:25:00|56.45|54.25|57.13|54.93|57.26|55.06|56.45|54.25|0
1702067400000|2023-12-08 20:30:00|57.07|54.87|56.94|54.74|57.13|54.93|56.63|54.43|0
1702067700000|2023-12-08 20:35:00|57|54.8|57.82|55.62|57.95|55.75|56.88|54.68|0
1702068000000|2023-12-08 20:40:00|57.88|55.68|57.5|55.3|57.88|55.68|57.32|55.12|0
1702068300000|2023-12-08 20:45:00|57.38|55.18|57.19|54.99|57.69|55.49|57.13|54.93|0
1702068600000|2023-12-08 20:50:00|57.31|55.11|57|54.8|57.44|55.24|56.69|54.49|0
1702068900000|2023-12-08 20:55:00|57.12|54.92|56.31|54.11|57.19|54.99|56.31|54.11|0
1702069200000|2023-12-08 21:00:00|56.5|54.3|56.13|53.93|56.56|54.36|55.94|53.74|0
1702069500000|2023-12-08 21:05:00|56.06|53.86|55.94|53.74|56.06|53.86|55.88|53.68|0
1702069800000|2023-12-08 21:10:00|56|53.8|56.06|53.86|56.19|53.99|55.94|53.74|0
1702257300000|2023-12-11 01:15:00|55.48|53.08|55.48|53.08|55.54|53.14|55.36|52.96|0
1702257600000|2023-12-11 01:20:00|55.54|53.14|55.91|53.51|55.94|53.54|55.54|53.14|0
1702257900000|2023-12-11 01:25:00|55.94|53.54|55.78|53.38|55.97|53.57|55.75|53.35|0
1702285800000|2023-12-11 09:10:00|55.63|53.43|55.66|53.46|55.79|53.59|55.48|53.28|0
1702286100000|2023-12-11 09:15:00|55.73|53.53|55.85|53.65|55.97|53.77|55.66|53.46|0
1702286400000|2023-12-11 09:20:00|55.91|53.71|57.1|54.9|57.1|54.9|55.85|53.65|0
1702286700000|2023-12-11 09:25:00|57.16|54.96|57.19|54.99|57.23|55.03|56.97|54.77|0
1702287000000|2023-12-11 09:30:00|57.22|55.02|57.1|54.9|57.22|55.02|56.97|54.77|0
1702287300000|2023-12-11 09:35:00|57.04|54.84|56.91|54.71|57.1|54.9|56.72|54.52|0
1702287600000|2023-12-11 09:40:00|56.97|54.77|57.06|54.86|57.1|54.9|56.91|54.71|0
1702287900000|2023-12-11 09:45:00|57.03|54.83|56.91|54.71|57.16|54.96|56.85|54.65|0
1702288200000|2023-12-11 09:50:00|57.03|54.83|56.6|54.4|57.03|54.83|56.6|54.4|0
1702288500000|2023-12-11 09:55:00|56.47|54.27|55.7|53.5|56.53|54.33|55.7|53.5|0
1702288800000|2023-12-11 10:00:00|55.64|53.44|56.01|53.81|56.2|54|55.58|53.38|0
1702289100000|2023-12-11 10:05:00|55.95|53.75|55.7|53.5|56.07|53.87|55.7|53.5|0
1702289400000|2023-12-11 10:10:00|55.73|53.53|56.01|53.81|56.01|53.81|55.61|53.41|0
1702289700000|2023-12-11 10:15:00|55.95|53.75|56.19|53.99|56.32|54.12|55.95|53.75|0
1702290000000|2023-12-11 10:20:00|56.22|54.02|55.7|53.5|56.25|54.05|55.7|53.5|0
1702290300000|2023-12-11 10:25:00|55.76|53.56|55.45|53.25|55.88|53.68|55.33|53.13|0
1702290600000|2023-12-11 10:30:00|55.48|53.28|55.48|53.28|55.51|53.31|55.33|53.13|0
1702290900000|2023-12-11 10:35:00|55.51|53.31|55.45|53.25|55.69|53.49|55.45|53.25|0
1702291200000|2023-12-11 10:40:00|55.48|53.28|55.82|53.62|55.88|53.68|55.39|53.19|0
1702291500000|2023-12-11 10:45:00|55.88|53.68|55.88|53.68|55.94|53.74|55.82|53.62|0
1702291800000|2023-12-11 10:50:00|55.45|53.25|55.2|53|55.51|53.31|55.2|53|0
1702292100000|2023-12-11 10:55:00|55.26|53.06|55.02|52.82|55.26|53.06|54.95|52.75|0
1702292400000|2023-12-11 11:00:00|54.95|52.75|55.08|52.88|55.2|53|54.95|52.75|0
1702292700000|2023-12-11 11:05:00|55.14|52.94|55.2|53|55.38|53.18|55.07|52.87|0
1702293000000|2023-12-11 11:10:00|55.26|53.06|54.89|52.69|55.38|53.18|54.89|52.69|0
1702293300000|2023-12-11 11:15:00|54.83|52.63|54.71|52.51|54.89|52.69|54.59|52.39|0
1702293600000|2023-12-11 11:20:00|54.68|52.48|54.28|52.08|54.77|52.57|54.28|52.08|0
1702293900000|2023-12-11 11:25:00|54.34|52.14|54.7|52.5|54.77|52.57|54.28|52.08|0
1702294200000|2023-12-11 11:30:00|54.77|52.57|55.13|52.93|55.13|52.93|54.7|52.5|0
1702294500000|2023-12-11 11:35:00|55.19|52.99|55.25|53.05|55.31|53.11|55.01|52.81|0
1702294800000|2023-12-11 11:40:00|55.31|53.11|55.07|52.87|55.31|53.11|55.07|52.87|0
1702295100000|2023-12-11 11:45:00|55.03|52.83|54.88|52.68|55.07|52.87|54.88|52.68|0
1702295400000|2023-12-11 11:50:00|54.94|52.74|55.37|53.17|55.37|53.17|54.94|52.74|0
1702295700000|2023-12-11 11:55:00|55.43|53.23|55.52|53.32|55.68|53.48|55.37|53.17|0
1702296000000|2023-12-11 12:00:00|55.55|53.35|55.67|53.47|55.86|53.66|55.55|53.35|0
1702296300000|2023-12-11 12:05:00|55.74|53.54|55.74|53.54|55.74|53.54|55.43|53.23|0
1702296600000|2023-12-11 12:10:00|55.67|53.47|55.86|53.66|55.98|53.78|55.67|53.47|0
1702296900000|2023-12-11 12:15:00|55.92|53.72|56.04|53.84|56.04|53.84|55.8|53.6|0
1702297200000|2023-12-11 12:20:00|55.98|53.78|55.85|53.65|56.04|53.84|55.85|53.65|0
1702297500000|2023-12-11 12:25:00|55.73|53.53|55.73|53.53|55.92|53.72|55.67|53.47|0
1702297800000|2023-12-11 12:30:00|55.76|53.56|55.85|53.65|55.85|53.65|55.61|53.41|0
1702298100000|2023-12-11 12:35:00|55.79|53.59|55.48|53.28|55.91|53.71|55.42|53.22|0
1702298400000|2023-12-11 12:40:00|55.42|53.22|55.48|53.28|55.48|53.28|55.24|53.04|0
1702298700000|2023-12-11 12:45:00|55.42|53.22|55.73|53.53|55.73|53.53|55.36|53.16|0
1702299000000|2023-12-11 12:50:00|55.66|53.46|55.63|53.43|55.73|53.53|55.42|53.22|0
1702299300000|2023-12-11 12:55:00|55.66|53.46|55.91|53.71|55.91|53.71|55.54|53.34|0
1702299600000|2023-12-11 13:00:00|55.85|53.65|55.17|52.97|55.85|53.65|55.05|52.85|0
1702299900000|2023-12-11 13:05:00|55.23|53.03|55.41|53.21|55.42|53.22|55.11|52.91|0
1702300200000|2023-12-11 13:10:00|55.35|53.15|55.29|53.09|55.48|53.28|55.05|52.85|0
1702300500000|2023-12-11 13:15:00|55.35|53.15|56.15|53.95|56.15|53.95|55.29|53.09|0
1702300800000|2023-12-11 13:20:00|56.18|53.98|56.74|54.54|56.74|54.54|55.97|53.77|0
1702301100000|2023-12-11 13:25:00|56.73|54.53|55.9|53.7|56.73|54.53|55.9|53.7|0
1702301400000|2023-12-11 13:30:00|55.81|53.61|55.93|53.73|56.02|53.82|55.5|53.3|0
1702301700000|2023-12-11 13:35:00|55.87|53.67|55.93|53.73|56.2|54|55.62|53.42|0
1702302000000|2023-12-11 13:40:00|55.87|53.67|55.56|53.36|55.87|53.67|55.56|53.36|0
1702302300000|2023-12-11 13:45:00|55.59|53.39|55.86|53.66|55.86|53.66|55.56|53.36|0
1702302600000|2023-12-11 13:50:00|55.8|53.6|55.86|53.66|55.92|53.72|55.56|53.36|0
1702302900000|2023-12-11 13:55:00|55.92|53.72|55.92|53.72|56.17|53.97|55.8|53.6|0
1702303200000|2023-12-11 14:00:00|55.95|53.75|56.48|54.28|56.6|54.4|55.92|53.72|0
1702303500000|2023-12-11 14:05:00|56.54|54.34|55.74|53.54|56.54|54.34|55.74|53.54|0
1702303800000|2023-12-11 14:10:00|55.67|53.47|55.92|53.72|56.1|53.9|55.67|53.47|0
1702304100000|2023-12-11 14:15:00|55.98|53.78|56.04|53.84|56.29|54.09|55.98|53.78|0
1702304400000|2023-12-11 14:20:00|55.98|53.78|55.36|53.16|55.98|53.78|55.36|53.16|0
1702304700000|2023-12-11 14:25:00|55.3|53.1|55.42|53.22|55.55|53.35|55.12|52.92|0
1702305000000|2023-12-11 14:30:00|55.36|53.16|55.42|53.22|56.35|54.15|55|52.8|0
1702305300000|2023-12-11 14:35:00|55.61|53.41|56.18|53.98|56.47|54.27|55.06|52.86|0
1702305600000|2023-12-11 14:40:00|55.87|53.67|55.8|53.6|56.42|54.22|55.74|53.54|0
1702305900000|2023-12-11 14:45:00|55.83|53.63|56.05|53.85|56.42|54.22|55.74|53.54|0
1702306200000|2023-12-11 14:50:00|56.11|53.91|55.8|53.6|56.48|54.28|55.74|53.54|0
1702306500000|2023-12-11 14:55:00|55.74|53.54|56.54|54.34|56.54|54.34|54.64|52.44|0
1702306800000|2023-12-11 15:00:00|56.67|54.47|55.86|53.66|56.67|54.47|55.43|53.23|0
1702307100000|2023-12-11 15:05:00|55.92|53.72|56.73|54.53|56.73|54.53|55.86|53.66|0
1702307400000|2023-12-11 15:10:00|56.67|54.47|56.25|54.05|56.73|54.53|55.94|53.74|0
1702307700000|2023-12-11 15:15:00|56.18|53.98|56.12|53.92|56.25|54.05|55.44|53.24|0
1702308000000|2023-12-11 15:20:00|56.25|54.05|55.75|53.55|56.43|54.23|55.75|53.55|0
1702308300000|2023-12-11 15:25:00|55.81|53.61|55.56|53.36|55.87|53.67|55.44|53.24|0
1702308600000|2023-12-11 15:30:00|55.5|53.3|56.37|54.17|56.49|54.29|55.25|53.05|0
1702308900000|2023-12-11 15:35:00|56.3|54.1|55.87|53.67|56.68|54.48|55.75|53.55|0
1702309200000|2023-12-11 15:40:00|55.93|53.73|55.93|53.73|56.18|53.98|55.37|53.17|0
1702309500000|2023-12-11 15:45:00|55.87|53.67|56.57|54.37|56.88|54.68|55.51|53.31|0
1702309800000|2023-12-11 15:50:00|56.63|54.43|56.94|54.74|57.2|55|56.57|54.37|0
1702310100000|2023-12-11 15:55:00|57.01|54.81|56.32|54.12|57.32|55.12|56.32|54.12|0
1702310400000|2023-12-11 16:00:00|56.38|54.18|56.69|54.49|56.94|54.74|56.19|53.99|0
1702310700000|2023-12-11 16:05:00|56.63|54.43|55.63|53.43|56.63|54.43|55.57|53.37|0
1702311000000|2023-12-11 16:10:00|55.57|53.37|54.77|52.57|55.82|53.62|54.71|52.51|0
1702311300000|2023-12-11 16:15:00|54.71|52.51|55.13|52.93|55.26|53.06|54.64|52.44|0
1702311600000|2023-12-11 16:20:00|55.07|52.87|55.26|53.06|55.44|53.24|54.46|52.26|0
1702311900000|2023-12-11 16:25:00|55.32|53.12|55.56|53.36|55.81|53.61|55.19|52.99|0
1702312200000|2023-12-11 16:30:00|55.63|53.43|54.46|52.26|55.75|53.55|54.15|51.95|0
1702312500000|2023-12-11 16:35:00|54.52|52.32|55.38|53.18|55.62|53.42|54.21|52.01|0
1702312800000|2023-12-11 16:40:00|55.31|53.11|55.07|52.87|55.5|53.3|54.7|52.5|0
1702313100000|2023-12-11 16:45:00|55.19|52.99|55.13|52.93|55.25|53.05|54.91|52.71|0
1702313400000|2023-12-11 16:50:00|55.07|52.87|55.56|53.36|55.68|53.48|55.07|52.87|0
1702313700000|2023-12-11 16:55:00|55.5|53.3|55.62|53.42|55.74|53.54|55.25|53.05|0
1702314000000|2023-12-11 17:00:00|55.68|53.48|55.8|53.6|55.87|53.67|55.06|52.86|0
1702314300000|2023-12-11 17:05:00|55.87|53.67|55.99|53.79|56.3|54.1|55.8|53.6|0
1702314600000|2023-12-11 17:10:00|56.05|53.85|55.26|53.06|56.11|53.91|55.26|53.06|0
1702314900000|2023-12-11 17:15:00|55.2|53|55.14|52.94|55.2|53|54.77|52.57|0
1702315200000|2023-12-11 17:20:00|55.2|53|55.51|53.31|55.63|53.43|55.07|52.87|0
1702315500000|2023-12-11 17:25:00|55.57|53.37|55.44|53.24|55.57|53.37|55.01|52.81|0
1702315800000|2023-12-11 17:30:00|55.5|53.3|55.5|53.3|55.57|53.37|55.26|53.06|0
1702316100000|2023-12-11 17:35:00|55.57|53.37|55.94|53.74|55.94|53.74|55.38|53.18|0
1702316400000|2023-12-11 17:40:00|56|53.8|55.81|53.61|56|53.8|55.69|53.49|0
1702316700000|2023-12-11 17:45:00|55.87|53.67|56.06|53.86|56.06|53.86|55.75|53.55|0
1702317000000|2023-12-11 17:50:00|56.12|53.92|56.12|53.92|56.18|53.98|55.87|53.67|0
1702317300000|2023-12-11 17:55:00|56.06|53.86|56.18|53.98|56.25|54.05|56|53.8|0
1702317600000|2023-12-11 18:00:00|56.06|53.86|57.06|54.86|57.06|54.86|55.5|53.3|0
1702317900000|2023-12-11 18:05:00|57|54.8|56.81|54.61|57.13|54.93|56.62|54.42|0
1702318200000|2023-12-11 18:10:00|56.75|54.55|56.56|54.36|56.75|54.55|56.56|54.36|0
1702318500000|2023-12-11 18:15:00|56.62|54.42|57.93|55.73|57.93|55.73|56.56|54.36|0
1702318800000|2023-12-11 18:20:00|58|55.8|58.31|56.11|58.44|56.24|57.99|55.79|0
1702319100000|2023-12-11 18:25:00|58.38|56.18|58.12|55.92|58.38|56.18|58.06|55.86|0
1702319400000|2023-12-11 18:30:00|58.18|55.98|58.25|56.05|58.31|56.11|58.06|55.86|0
1702319700000|2023-12-11 18:35:00|58.18|55.98|58.25|56.05|58.34|56.14|58.06|55.86|0
1702320000000|2023-12-11 18:40:00|58.31|56.11|58.34|56.14|58.57|56.37|58.12|55.92|0
1702320300000|2023-12-11 18:45:00|58.31|56.11|58.56|56.36|58.63|56.43|58.12|55.92|0
1702320600000|2023-12-11 18:50:00|58.6|56.4|58.63|56.43|58.82|56.62|58.5|56.3|0
1702320900000|2023-12-11 18:55:00|58.69|56.49|58.5|56.3|58.69|56.49|58.37|56.17|0
1702321200000|2023-12-11 19:00:00|58.56|56.36|58.46|56.26|58.69|56.49|58.37|56.17|0
1702321500000|2023-12-11 19:05:00|58.43|56.23|58.75|56.55|58.75|56.55|58.3|56.1|0
1702321800000|2023-12-11 19:10:00|58.69|56.49|58.82|56.62|59.08|56.88|58.69|56.49|0
1702322100000|2023-12-11 19:15:00|58.75|56.55|58.11|55.91|58.82|56.62|58.11|55.91|0
1702322400000|2023-12-11 19:20:00|58.17|55.97|58.3|56.1|58.56|56.36|58.17|55.97|0
1702322700000|2023-12-11 19:25:00|58.36|56.16|58.81|56.61|58.88|56.68|58.3|56.1|0
1702323000000|2023-12-11 19:30:00|58.88|56.68|58.81|56.61|59.01|56.81|58.56|56.36|0
1702323300000|2023-12-11 19:35:00|58.75|56.55|58.43|56.23|58.81|56.61|58.23|56.03|0
1702323600000|2023-12-11 19:40:00|58.49|56.29|58.23|56.03|58.55|56.35|58.17|55.97|0
1702323900000|2023-12-11 19:45:00|58.17|55.97|58.55|56.35|58.58|56.38|58.17|55.97|0
1702324200000|2023-12-11 19:50:00|58.62|56.42|58.42|56.22|58.68|56.48|58.23|56.03|0
1702324500000|2023-12-11 19:55:00|58.36|56.16|58.23|56.03|58.36|56.16|58.04|55.84|0
1702324800000|2023-12-11 20:00:00|58.29|56.09|57.97|55.77|58.29|56.09|57.78|55.58|0
1702325100000|2023-12-11 20:05:00|58.04|55.84|58.55|56.35|58.68|56.48|58.04|55.84|0
1702325400000|2023-12-11 20:10:00|58.48|56.28|58.48|56.28|58.48|56.28|57.97|55.77|0
1702325700000|2023-12-11 20:15:00|58.55|56.35|58.67|56.47|59|56.8|58.54|56.34|0
1702326000000|2023-12-11 20:20:00|58.61|56.41|58.8|56.6|58.8|56.6|58.22|56.02|0
1702326300000|2023-12-11 20:25:00|58.74|56.54|58.09|55.89|58.8|56.6|57.97|55.77|0
1702326600000|2023-12-11 20:30:00|58.03|55.83|57.96|55.76|58.29|56.09|57.93|55.73|0
1702326900000|2023-12-11 20:35:00|57.93|55.73|58.8|56.6|58.8|56.6|57.93|55.73|0
1702327200000|2023-12-11 20:40:00|58.93|56.73|58.6|56.4|59.06|56.86|58.54|56.34|0
1702327500000|2023-12-11 20:45:00|58.54|56.34|58.6|56.4|58.8|56.6|58.41|56.21|0
1702327800000|2023-12-11 20:50:00|58.54|56.34|58.09|55.89|59.33|57.13|58.03|55.83|0
1702328100000|2023-12-11 20:55:00|58.16|55.96|58.87|56.67|59.13|56.93|58.16|55.96|0
1702328400000|2023-12-11 21:00:00|58.67|56.47|58.48|56.28|58.87|56.67|58.29|56.09|0
1702328700000|2023-12-11 21:05:00|58.41|56.21|58.28|56.08|58.41|56.21|58.16|55.96|0
1702329000000|2023-12-11 21:10:00|58.35|56.15|58.48|56.28|58.6|56.4|58.31|56.11|0
1702329300000|2023-12-11 21:15:00|58.58|56.18|58.77|56.37|58.77|56.37|58.51|56.11|0
1702329600000|2023-12-11 21:20:00|58.7|56.3|58.9|56.5|58.9|56.5|58.64|56.24|0
1702329900000|2023-12-11 21:25:00|58.93|56.53|58.9|56.5|58.96|56.56|58.83|56.43|0
1702330200000|2023-12-11 21:30:00|58.83|56.43|58.7|56.3|58.9|56.5|58.7|56.3|0
1702330500000|2023-12-11 21:35:00|58.76|56.36|58.83|56.43|58.89|56.49|58.76|56.36|0
1702330800000|2023-12-11 21:40:00|58.79|56.39|58.89|56.49|58.96|56.56|58.79|56.39|0
1702331100000|2023-12-11 21:45:00|58.92|56.52|58.76|56.36|58.92|56.52|58.76|56.36|0
1702331400000|2023-12-11 21:50:00|58.83|56.43|58.76|56.36|58.89|56.49|58.76|56.36|0
1702331700000|2023-12-11 21:55:00|58.7|56.3|58.66|56.26|58.7|56.3|58.5|56.1|0
1702332000000|2023-12-11 22:00:00|58.64|56.24|58.65|56.25|58.69|56.29|58.62|56.22|0
1702332300000|2023-12-11 22:05:00|58.56|56.16|58.53|56.13|58.59|56.19|58.47|56.07|0
1702332600000|2023-12-11 22:10:00|58.54|56.14|58.61|56.21|58.61|56.21|58.54|56.14|0
1702332900000|2023-12-11 22:15:00|58.56|56.16|58.63|56.23|58.64|56.24|58.56|56.16|0
1702333200000|2023-12-11 22:20:00|58.64|56.24|58.64|56.24|58.64|56.24|58.64|56.24|0
1702333500000|2023-12-11 22:25:00|58.65|56.25|58.64|56.24|58.65|56.25|58.64|56.24|0
1702333800000|2023-12-11 22:30:00|58.6|56.2|58.66|56.26|58.66|56.26|58.6|56.2|0
1702334100000|2023-12-11 22:35:00|58.67|56.27|58.64|56.24|58.67|56.27|58.64|56.24|0
1702334400000|2023-12-11 22:40:00|58.55|56.15|58.5|56.1|58.55|56.15|58.43|56.03|0
1702334700000|2023-12-11 22:45:00|58.48|56.08|58.48|56.08|58.48|56.08|58.47|56.07|0
1702335000000|2023-12-11 22:50:00|58.47|56.07|58.48|56.08|58.51|56.11|58.47|56.07|0
1702335300000|2023-12-11 22:55:00|58.49|56.09|58.51|56.11|58.51|56.11|58.48|56.08|0
1702335600000|2023-12-11 23:00:00|58.52|56.12|58.36|55.96|58.58|56.18|58.29|55.89|0
1702335900000|2023-12-11 23:05:00|58.29|55.89|58.16|55.76|58.36|55.96|58.1|55.7|0
1702336200000|2023-12-11 23:10:00|58.19|55.79|58.42|56.02|58.55|56.15|58.19|55.79|0
1702336500000|2023-12-11 23:15:00|58.36|55.96|58.35|55.95|58.39|55.99|58.29|55.89|0
1702336800000|2023-12-11 23:20:00|58.42|56.02|58.68|56.28|58.68|56.28|58.35|55.95|0
1702337100000|2023-12-11 23:25:00|58.61|56.21|58.61|56.21|58.61|56.21|58.48|56.08|0
1702337400000|2023-12-11 23:30:00|58.58|56.18|58.61|56.21|58.61|56.21|58.55|56.15|0
1702337700000|2023-12-11 23:35:00|58.54|56.14|58.61|56.21|58.67|56.27|58.54|56.14|0
1702338000000|2023-12-11 23:40:00|58.67|56.27|58.61|56.21|58.74|56.34|58.61|56.21|0
1702338300000|2023-12-11 23:45:00|58.67|56.27|58.67|56.27|58.67|56.27|58.61|56.21|0
1702338600000|2023-12-11 23:50:00|58.61|56.21|58.93|56.53|58.93|56.53|58.61|56.21|0
1702338900000|2023-12-11 23:55:00|58.99|56.59|58.86|56.46|58.99|56.59|58.8|56.4|0
1702339200000|2023-12-12 00:00:00|58.93|56.53|58.8|56.4|58.99|56.59|58.8|56.4|0
1702339500000|2023-12-12 00:05:00|58.73|56.33|58.86|56.46|58.92|56.52|58.73|56.33|0
1702339800000|2023-12-12 00:10:00|58.92|56.52|58.92|56.52|58.92|56.52|58.79|56.39|0
1702340100000|2023-12-12 00:15:00|58.95|56.55|58.99|56.59|59.05|56.65|58.86|56.46|0
1702340400000|2023-12-12 00:20:00|59.05|56.65|59.38|56.98|59.96|57.56|59.05|56.65|0
1702340700000|2023-12-12 00:25:00|59.44|57.04|59.44|57.04|59.64|57.24|59.37|56.97|0
1702341000000|2023-12-12 00:30:00|59.37|56.97|59.11|56.71|59.37|56.97|59.05|56.65|0
1702341300000|2023-12-12 00:35:00|59.14|56.74|59.24|56.84|59.24|56.84|59.11|56.71|0
1702341600000|2023-12-12 00:40:00|59.31|56.91|59.37|56.97|59.5|57.1|59.24|56.84|0
1702341900000|2023-12-12 00:45:00|59.44|57.04|59.4|57|59.44|57.04|59.18|56.78|0
1702342200000|2023-12-12 00:50:00|59.43|57.03|59.43|57.03|59.56|57.16|59.37|56.97|0
1702342500000|2023-12-12 00:55:00|59.46|57.06|59.56|57.16|59.69|57.29|59.43|57.03|0
1702342800000|2023-12-12 01:00:00|59.5|57.1|59.3|56.9|59.56|57.16|59.17|56.77|0
1702343100000|2023-12-12 01:05:00|59.24|56.84|59.43|57.03|59.5|57.1|59.17|56.77|0
1702343400000|2023-12-12 01:10:00|59.46|57.06|59.3|56.9|59.56|57.16|59.3|56.9|0
1702343700000|2023-12-12 01:15:00|59.23|56.83|59.1|56.7|59.36|56.96|58.97|56.57|0
1702344000000|2023-12-12 01:20:00|59.04|56.64|59.17|56.77|59.23|56.83|59.04|56.64|0
1702344300000|2023-12-12 01:25:00|59.1|56.7|58.97|56.57|59.23|56.83|58.97|56.57|0
1702344600000|2023-12-12 01:30:00|58.87|56.67|58.74|56.54|59|56.8|58.74|56.54|0
1702344900000|2023-12-12 01:35:00|58.71|56.51|59.06|56.86|59.06|56.86|58.68|56.48|0
1702345200000|2023-12-12 01:40:00|59|56.8|58.67|56.47|59.03|56.83|58.67|56.47|0
1702345500000|2023-12-12 01:45:00|58.61|56.41|60.11|57.91|60.11|57.91|58.54|56.34|0
1702345800000|2023-12-12 01:50:00|60.05|57.85|60.11|57.91|60.18|57.98|59.98|57.78|0
1702346100000|2023-12-12 01:55:00|60.18|57.98|60.17|57.97|60.24|58.04|60.11|57.91|0
1702346400000|2023-12-12 02:00:00|60.11|57.91|60.24|58.04|60.3|58.1|60.11|57.91|0
1702346700000|2023-12-12 02:05:00|60.17|57.97|60.37|58.17|60.44|58.24|60.17|57.97|0
1702347000000|2023-12-12 02:10:00|60.43|58.23|60.37|58.17|60.57|58.37|60.3|58.1|0
1702347300000|2023-12-12 02:15:00|60.43|58.23|60.43|58.23|60.56|58.36|60.37|58.17|0
1702347600000|2023-12-12 02:20:00|60.37|58.17|60.3|58.1|60.43|58.23|60.23|58.03|0
1702347900000|2023-12-12 02:25:00|60.23|58.03|60.23|58.03|60.43|58.23|60.23|58.03|0
1702348200000|2023-12-12 02:30:00|60.3|58.1|60.36|58.16|60.43|58.23|60.23|58.03|0
1702348500000|2023-12-12 02:35:00|60.3|58.1|60.23|58.03|60.43|58.23|60.17|57.97|0
1702348800000|2023-12-12 02:40:00|60.17|57.97|60.36|58.16|60.43|58.23|60.17|57.97|0
1702349100000|2023-12-12 02:45:00|60.43|58.23|60.43|58.23|60.43|58.23|60.33|58.13|0
1702349400000|2023-12-12 02:50:00|60.36|58.16|60.42|58.22|60.43|58.23|60.29|58.09|0
1702349700000|2023-12-12 02:55:00|60.46|58.26|60.42|58.22|60.56|58.36|60.36|58.16|0
1702350000000|2023-12-12 03:00:00|60.36|58.16|60.36|58.16|60.55|58.35|60.36|58.16|0
1702350300000|2023-12-12 03:05:00|60.39|58.19|60.42|58.22|60.49|58.29|60.36|58.16|0
1702350600000|2023-12-12 03:10:00|60.49|58.29|60.55|58.35|60.55|58.35|60.42|58.22|0
1702350900000|2023-12-12 03:15:00|60.49|58.29|60.68|58.48|60.68|58.48|60.49|58.29|0
1702351200000|2023-12-12 03:20:00|60.75|58.55|60.68|58.48|60.75|58.55|60.68|58.48|0
1702351500000|2023-12-12 03:25:00|60.61|58.41|60.68|58.48|60.75|58.55|60.61|58.41|0
1702351800000|2023-12-12 03:30:00|60.61|58.41|60.88|58.68|60.88|58.68|60.55|58.35|0
1702352100000|2023-12-12 03:35:00|60.94|58.74|60.88|58.68|60.94|58.74|60.81|58.61|0
1702352400000|2023-12-12 03:40:00|60.81|58.61|60.81|58.61|60.87|58.67|60.74|58.54|0
1702352700000|2023-12-12 03:45:00|60.74|58.54|60.74|58.54|60.81|58.61|60.74|58.54|0
1702353000000|2023-12-12 03:50:00|60.67|58.47|60.54|58.34|60.67|58.47|60.48|58.28|0
1702353300000|2023-12-12 03:55:00|60.48|58.28|60.41|58.21|60.48|58.28|60.34|58.14|0
1702353600000|2023-12-12 04:00:00|60.34|58.14|60.34|58.14|60.41|58.21|60.34|58.14|0
1702353900000|2023-12-12 04:05:00|60.28|58.08|60.21|58.01|60.28|58.08|60.21|58.01|0
1702354200000|2023-12-12 04:10:00|60.28|58.08|60.28|58.08|60.41|58.21|60.28|58.08|0
1702354500000|2023-12-12 04:15:00|60.27|58.07|60.34|58.14|60.34|58.14|60.21|58.01|0
1702354800000|2023-12-12 04:20:00|60.27|58.07|60.34|58.14|60.34|58.14|60.27|58.07|0
1702355100000|2023-12-12 04:25:00|60.4|58.2|60.4|58.2|60.4|58.2|60.34|58.14|0
1702355400000|2023-12-12 04:30:00|60.47|58.27|60.34|58.14|60.47|58.27|60.27|58.07|0
1702355700000|2023-12-12 04:35:00|60.27|58.07|60.27|58.07|60.34|58.14|60.27|58.07|0
1702356000000|2023-12-12 04:40:00|60.3|58.1|60.27|58.07|60.33|58.13|60.27|58.07|0
1702356300000|2023-12-12 04:45:00|60.33|58.13|60.33|58.13|60.4|58.2|60.27|58.07|0
1702356600000|2023-12-12 04:50:00|60.27|58.07|60.33|58.13|60.4|58.2|60.27|58.07|0
1702356900000|2023-12-12 04:55:00|60.27|58.07|60.26|58.06|60.33|58.13|60.2|58|0
1702357200000|2023-12-12 05:00:00|60.3|58.1|60.39|58.19|60.39|58.19|60.2|58|0
1702357500000|2023-12-12 05:05:00|60.33|58.13|60.33|58.13|60.33|58.13|60.26|58.06|0
1702357800000|2023-12-12 05:10:00|60.26|58.06|60.26|58.06|60.33|58.13|60.26|58.06|0
1702358100000|2023-12-12 05:15:00|60.33|58.13|60.26|58.06|60.33|58.13|60.26|58.06|0
1702358400000|2023-12-12 05:20:00|60.33|58.13|60.26|58.06|60.33|58.13|60.19|57.99|0
1702358700000|2023-12-12 05:25:00|60.19|57.99|60.39|58.19|60.39|58.19|60.19|57.99|0
1702359000000|2023-12-12 05:30:00|60.32|58.12|60.39|58.19|60.39|58.19|60.26|58.06|0
1702359300000|2023-12-12 05:35:00|60.45|58.25|60.52|58.32|60.58|58.38|60.39|58.19|0
1702359600000|2023-12-12 05:40:00|60.58|58.38|60.71|58.51|60.78|58.58|60.58|58.38|0
1702359900000|2023-12-12 05:45:00|60.65|58.45|60.52|58.32|60.65|58.45|60.52|58.32|0
1702360200000|2023-12-12 05:50:00|60.58|58.38|60.51|58.31|60.58|58.38|60.45|58.25|0
1702360500000|2023-12-12 05:55:00|60.45|58.25|60.45|58.25|60.51|58.31|60.45|58.25|0
1702360800000|2023-12-12 06:00:00|60.51|58.31|60.51|58.31|60.58|58.38|60.45|58.25|0
1702361100000|2023-12-12 06:05:00|60.45|58.25|60.25|58.05|60.45|58.25|60.18|57.98|0
1702361400000|2023-12-12 06:10:00|60.18|57.98|60.25|58.05|60.45|58.25|60.18|57.98|0
1702361700000|2023-12-12 06:15:00|60.18|57.98|60.25|58.05|60.25|58.05|60.18|57.98|0
1702362000000|2023-12-12 06:20:00|60.18|57.98|60.11|57.91|60.31|58.11|60.11|57.91|0
1702362300000|2023-12-12 06:25:00|60.05|57.85|60.05|57.85|60.11|57.91|59.98|57.78|0
1702362600000|2023-12-12 06:30:00|59.98|57.78|60.05|57.85|60.05|57.85|59.85|57.65|0
1702362900000|2023-12-12 06:35:00|59.98|57.78|60.05|57.85|60.11|57.91|59.98|57.78|0
1702363200000|2023-12-12 06:40:00|60.11|57.91|60.24|58.04|60.37|58.17|60.11|57.91|0
1702363500000|2023-12-12 06:45:00|60.18|57.98|60.31|58.11|60.31|58.11|60.18|57.98|0
1702363800000|2023-12-12 06:50:00|60.37|58.17|60.37|58.17|60.37|58.17|60.3|58.1|0
1702364100000|2023-12-12 06:55:00|60.44|58.24|60.3|58.1|60.44|58.24|60.3|58.1|0
1702364400000|2023-12-12 07:00:00|60.24|58.04|60.5|58.3|60.5|58.3|60.04|57.84|0
1702364700000|2023-12-12 07:05:00|60.46|58.26|60.56|58.36|60.7|58.5|60.46|58.26|0
1702365000000|2023-12-12 07:10:00|60.6|58.4|60.37|58.17|60.63|58.43|60.37|58.17|0
1702365300000|2023-12-12 07:15:00|60.43|58.23|60.36|58.16|60.43|58.23|60.23|58.03|0
1702365600000|2023-12-12 07:20:00|60.3|58.1|60.56|58.36|60.56|58.36|60.23|58.03|0
1702365900000|2023-12-12 07:25:00|60.49|58.29|60.23|58.03|60.56|58.36|60.23|58.03|0
1702366200000|2023-12-12 07:30:00|60.17|57.97|60.3|58.1|60.49|58.29|60.17|57.97|0
1702366500000|2023-12-12 07:35:00|60.29|58.09|60.43|58.23|60.43|58.23|60.23|58.03|0
1702366800000|2023-12-12 07:40:00|60.39|58.19|60.42|58.22|60.49|58.29|60.36|58.16|0
1702367100000|2023-12-12 07:45:00|60.49|58.29|60.82|58.62|60.88|58.68|60.36|58.16|0
1702367400000|2023-12-12 07:50:00|60.75|58.55|60.75|58.55|60.82|58.62|60.72|58.52|0
1702367700000|2023-12-12 07:55:00|60.82|58.62|60.42|58.22|60.82|58.62|60.35|58.15|0
1702368000000|2023-12-12 08:00:00|60.35|58.15|60.42|58.22|60.55|58.35|60.22|58.02|0
1702368300000|2023-12-12 08:05:00|60.35|58.15|60.55|58.35|60.75|58.55|60.16|57.96|0
1702368600000|2023-12-12 08:10:00|60.62|58.42|60.81|58.61|60.88|58.68|60.42|58.22|0
1702368900000|2023-12-12 08:15:00|60.88|58.68|60.48|58.28|61.01|58.81|60.48|58.28|0
1702369200000|2023-12-12 08:20:00|60.55|58.35|60.81|58.61|61.01|58.81|60.48|58.28|0
1702369500000|2023-12-12 08:25:00|60.88|58.68|60.81|58.61|61.34|59.14|60.74|58.54|0
1702369800000|2023-12-12 08:30:00|60.74|58.54|60.41|58.21|60.74|58.54|60.28|58.08|0
1702370100000|2023-12-12 08:35:00|60.35|58.15|60.48|58.28|60.54|58.34|60.08|57.88|0
1702370400000|2023-12-12 08:40:00|60.51|58.31|59.84|57.64|60.96|58.76|59.77|57.57|0
1702370700000|2023-12-12 08:45:00|59.9|57.7|59.97|57.77|60.03|57.83|59.84|57.64|0
1702371000000|2023-12-12 08:50:00|59.9|57.7|59.58|57.38|59.9|57.7|59.51|57.31|0
1702371300000|2023-12-12 08:55:00|59.48|57.28|59.44|57.24|59.64|57.44|59.44|57.24|0
1702371600000|2023-12-12 09:00:00|59.44|57.24|60.03|57.83|60.1|57.9|59.38|57.18|0
1702371900000|2023-12-12 09:05:00|59.97|57.77|59.57|57.37|60.03|57.83|59.51|57.31|0
1702372200000|2023-12-12 09:10:00|59.51|57.31|59.64|57.44|59.77|57.57|59.38|57.18|0
1702372500000|2023-12-12 09:15:00|59.7|57.5|59.77|57.57|59.96|57.76|59.64|57.44|0
1702372800000|2023-12-12 09:20:00|59.7|57.5|59.86|57.66|60.03|57.83|59.7|57.5|0
1702373100000|2023-12-12 09:25:00|59.9|57.7|60.03|57.83|60.12|57.92|59.76|57.56|0
1702373400000|2023-12-12 09:30:00|59.99|57.79|59.86|57.66|60.03|57.83|59.76|57.56|0
1702373700000|2023-12-12 09:35:00|59.76|57.56|60.09|57.89|60.22|58.02|59.57|57.37|0
1702374000000|2023-12-12 09:40:00|60.15|57.95|60.61|58.41|60.61|58.41|60.12|57.92|0
1702374300000|2023-12-12 09:45:00|60.68|58.48|60.75|58.55|60.81|58.61|60.58|58.38|0
1702374600000|2023-12-12 09:50:00|60.81|58.61|60.88|58.68|60.88|58.68|60.68|58.48|0
1702374900000|2023-12-12 09:55:00|60.84|58.64|60.81|58.61|60.88|58.68|60.68|58.48|0
1702375200000|2023-12-12 10:00:00|60.74|58.54|60.21|58.01|60.74|58.54|60.21|58.01|0
1702375500000|2023-12-12 10:05:00|60.15|57.95|60.08|57.88|60.35|58.15|60.02|57.82|0
1702375800000|2023-12-12 10:10:00|60.02|57.82|60.02|57.82|60.21|58.01|59.95|57.75|0
1702376100000|2023-12-12 10:15:00|60.05|57.85|60.01|57.81|60.21|58.01|59.95|57.75|0
1702376400000|2023-12-12 10:20:00|59.95|57.75|59.82|57.62|60.01|57.81|59.82|57.62|0
1702376700000|2023-12-12 10:25:00|59.88|57.68|59.95|57.75|60.14|57.94|59.82|57.62|0
1702377000000|2023-12-12 10:30:00|59.88|57.68|60.01|57.81|60.01|57.81|59.75|57.55|0
1702377300000|2023-12-12 10:35:00|59.94|57.74|59.81|57.61|59.94|57.74|59.78|57.58|0
1702377600000|2023-12-12 10:40:00|59.75|57.55|59.68|57.48|59.81|57.61|59.42|57.22|0
1702377900000|2023-12-12 10:45:00|59.62|57.42|59.55|57.35|59.68|57.48|59.48|57.28|0
1702378200000|2023-12-12 10:50:00|59.61|57.41|59.35|57.15|59.68|57.48|59.35|57.15|0
1702378500000|2023-12-12 10:55:00|59.29|57.09|59.29|57.09|59.42|57.22|59.22|57.02|0
1702378800000|2023-12-12 11:00:00|59.25|57.05|59.42|57.22|59.48|57.28|59.22|57.02|0
1702379100000|2023-12-12 11:05:00|59.35|57.15|59.48|57.28|59.48|57.28|59.28|57.08|0
1702379400000|2023-12-12 11:10:00|59.41|57.21|59.61|57.41|59.67|57.47|59.38|57.18|0
1702379700000|2023-12-12 11:15:00|59.54|57.34|59.67|57.47|59.87|57.67|59.54|57.34|0
1702380000000|2023-12-12 11:20:00|59.61|57.41|59.48|57.28|59.67|57.47|59.35|57.15|0
1702380300000|2023-12-12 11:25:00|59.54|57.34|59.54|57.34|59.67|57.47|59.47|57.27|0
1702380600000|2023-12-12 11:30:00|59.51|57.31|59.47|57.27|59.51|57.31|59.34|57.14|0
1702380900000|2023-12-12 11:35:00|59.54|57.34|59.41|57.21|59.54|57.34|59.34|57.14|0
1702381200000|2023-12-12 11:40:00|59.34|57.14|59.08|56.88|59.47|57.27|59.08|56.88|0
1702381500000|2023-12-12 11:45:00|59.15|56.95|59.34|57.14|59.34|57.14|59.15|56.95|0
1702381800000|2023-12-12 11:50:00|59.27|57.07|59.4|57.2|59.47|57.27|59.14|56.94|0
1702382100000|2023-12-12 11:55:00|59.47|57.27|59.14|56.94|59.53|57.33|59.14|56.94|0
1702382400000|2023-12-12 12:00:00|59.21|57.01|59.47|57.27|59.47|57.27|59.08|56.88|0
1702382700000|2023-12-12 12:05:00|59.53|57.33|59.34|57.14|59.79|57.59|59.34|57.14|0
1702383000000|2023-12-12 12:10:00|59.27|57.07|59.27|57.07|59.33|57.13|59.14|56.94|0
1702383300000|2023-12-12 12:15:00|59.33|57.13|59.46|57.26|59.53|57.33|59.27|57.07|0
1702383600000|2023-12-12 12:20:00|59.4|57.2|59.99|57.79|60.12|57.92|59.27|57.07|0
1702383900000|2023-12-12 12:25:00|60.05|57.85|60.18|57.98|60.38|58.18|59.85|57.65|0
1702384200000|2023-12-12 12:30:00|60.12|57.92|60.11|57.91|60.25|58.05|59.98|57.78|0
1702384500000|2023-12-12 12:35:00|60.05|57.85|60.05|57.85|60.11|57.91|59.92|57.72|0
1702384800000|2023-12-12 12:40:00|60.11|57.91|60.51|58.31|60.91|58.71|59.98|57.78|0
1702385100000|2023-12-12 12:45:00|60.44|58.24|60.57|58.37|60.77|58.57|60.44|58.24|0
1702385400000|2023-12-12 12:50:00|60.51|58.31|60.44|58.24|60.57|58.37|60.27|58.07|0
1702385700000|2023-12-12 12:55:00|60.37|58.17|60.44|58.24|60.44|58.24|60.24|58.04|0
1702386000000|2023-12-12 13:00:00|60.37|58.17|60.77|58.57|60.9|58.7|60.31|58.11|0
1702386300000|2023-12-12 13:05:00|60.83|58.63|60.5|58.3|60.9|58.7|60.44|58.24|0
1702386600000|2023-12-12 13:10:00|60.57|58.37|60.63|58.43|60.63|58.43|60.04|57.84|0
1702386900000|2023-12-12 13:15:00|60.57|58.37|61|58.8|61.23|59.03|60.57|58.37|0
1702387200000|2023-12-12 13:20:00|60.96|58.76|61.08|58.88|61.51|59.31|60.25|58.05|0
1702387500000|2023-12-12 13:25:00|61.01|58.81|61.55|59.35|61.58|59.38|60.91|58.71|0
1702387800000|2023-12-12 13:30:00|61.48|59.28|59.95|57.75|63.44|61.24|59.43|57.23|0
1702388100000|2023-12-12 13:35:00|59.82|57.62|59.78|57.58|60.81|58.61|59.23|57.03|0
1702388400000|2023-12-12 13:40:00|59.65|57.45|58.54|56.34|59.72|57.52|58.28|56.08|0
1702388700000|2023-12-12 13:45:00|58.61|56.41|58.15|55.95|58.61|56.41|57.51|55.31|0
1702389000000|2023-12-12 13:50:00|58.09|55.89|57.07|54.87|58.67|56.47|57.07|54.87|0
1702389300000|2023-12-12 13:55:00|57|54.8|57.06|54.86|57.7|55.5|56.75|54.55|0
1702389600000|2023-12-12 14:00:00|57.13|54.93|57.38|55.18|57.51|55.31|56.81|54.61|0
1702389900000|2023-12-12 14:05:00|57.45|55.25|57.83|55.63|57.89|55.69|57.13|54.93|0
1702390200000|2023-12-12 14:10:00|57.79|55.59|58.37|56.17|58.37|56.17|57.02|54.82|0
1702390500000|2023-12-12 14:15:00|58.43|56.23|57.72|55.52|58.43|56.23|57.53|55.33|0
1702390800000|2023-12-12 14:20:00|57.79|55.59|57.4|55.2|57.85|55.65|57.31|55.11|0
1702391100000|2023-12-12 14:25:00|57.37|55.17|57.15|54.95|57.6|55.4|56.71|54.51|0
1702391400000|2023-12-12 14:30:00|57.28|55.08|55.27|53.07|57.4|55.2|55.21|53.01|0
1702391700000|2023-12-12 14:35:00|55.45|53.25|54.07|51.87|55.58|53.38|54.01|51.81|0
1702392000000|2023-12-12 14:40:00|54.19|51.99|54.31|52.11|54.8|52.6|53.94|51.74|0
1702392300000|2023-12-12 14:45:00|54.25|52.05|55.64|53.44|55.8|53.6|54.25|52.05|0
1702392600000|2023-12-12 14:50:00|55.67|53.47|55.67|53.47|56.17|53.97|55.48|53.28|0
1702392900000|2023-12-12 14:55:00|55.73|53.53|56.23|54.03|56.3|54.1|55.73|53.53|0
1702393200000|2023-12-12 15:00:00|56.17|53.97|56.8|54.6|56.86|54.66|55.79|53.59|0
1702393500000|2023-12-12 15:05:00|56.86|54.66|57.56|55.36|57.69|55.49|56.86|54.66|0
1702393800000|2023-12-12 15:10:00|57.44|55.24|57.12|54.92|57.56|55.36|56.73|54.53|0
1702394100000|2023-12-12 15:15:00|57.05|54.85|57.69|55.49|57.88|55.68|57.05|54.85|0
1702394400000|2023-12-12 15:20:00|57.75|55.55|57.96|55.76|59.07|56.87|57.26|55.06|0
1702394700000|2023-12-12 15:25:00|58.03|55.83|57.51|55.31|58.22|56.02|57.45|55.25|0
1702395000000|2023-12-12 15:30:00|57.45|55.25|57.7|55.5|57.96|55.76|57.26|55.06|0
1702395300000|2023-12-12 15:35:00|57.64|55.44|58.28|56.08|58.35|56.15|57.54|55.34|0
1702395600000|2023-12-12 15:40:00|58.22|56.02|58.22|56.02|58.61|56.41|57.96|55.76|0
1702395900000|2023-12-12 15:45:00|58.28|56.08|58.22|56.02|58.73|56.53|58.09|55.89|0
1702396200000|2023-12-12 15:50:00|58.28|56.08|58.28|56.08|58.44|56.24|57.64|55.44|0
1702396500000|2023-12-12 15:55:00|58.34|56.14|59.12|56.92|59.19|56.99|58.28|56.08|0
1702396800000|2023-12-12 16:00:00|59.19|56.99|59.38|57.18|59.45|57.25|59.06|56.86|0
1702397100000|2023-12-12 16:05:00|59.45|57.25|58.57|56.37|59.92|57.72|58.44|56.24|0
1702397400000|2023-12-12 16:10:00|58.51|56.31|58.79|56.59|58.79|56.59|58.04|55.84|0
1702397700000|2023-12-12 16:15:00|58.73|56.53|58.53|56.33|58.73|56.53|58.4|56.2|0
1702398000000|2023-12-12 16:20:00|58.6|56.4|59.38|57.18|59.44|57.24|58.53|56.33|0
1702398300000|2023-12-12 16:25:00|59.31|57.11|58.72|56.52|59.31|57.11|58.53|56.33|0
1702398600000|2023-12-12 16:30:00|58.79|56.59|58.79|56.59|59.25|57.05|58.59|56.39|0
1702398900000|2023-12-12 16:35:00|58.75|56.55|58.92|56.72|59.31|57.11|58.72|56.52|0
1702399200000|2023-12-12 16:40:00|58.98|56.78|58.79|56.59|59.18|56.98|58.66|56.46|0
1702399500000|2023-12-12 16:45:00|58.85|56.65|59.31|57.11|59.31|57.11|58.85|56.65|0
1702399800000|2023-12-12 16:50:00|59.37|57.17|59.04|56.84|59.5|57.3|58.91|56.71|0
1702400100000|2023-12-12 16:55:00|59.08|56.88|58.91|56.71|59.18|56.98|58.59|56.39|0
1702400400000|2023-12-12 17:00:00|58.98|56.78|58.85|56.65|59.11|56.91|58.65|56.45|0
1702400700000|2023-12-12 17:05:00|58.78|56.58|58.26|56.06|58.91|56.71|58.13|55.93|0
1702401000000|2023-12-12 17:10:00|58.2|56|58.98|56.78|58.98|56.78|58|55.8|0
1702401300000|2023-12-12 17:15:00|58.91|56.71|59.24|57.04|59.3|57.1|58.91|56.71|0
1702401600000|2023-12-12 17:20:00|59.17|56.97|59.56|57.36|59.63|57.43|59.17|56.97|0
1702401900000|2023-12-12 17:25:00|59.63|57.43|59.56|57.36|59.69|57.49|59.23|57.03|0
1702402200000|2023-12-12 17:30:00|59.63|57.43|60.02|57.82|60.35|58.15|59.56|57.36|0
1702402500000|2023-12-12 17:35:00|60.09|57.89|59.76|57.56|60.15|57.95|59.62|57.42|0
1702402800000|2023-12-12 17:40:00|59.82|57.62|59.62|57.42|59.89|57.69|59.56|57.36|0
1702403100000|2023-12-12 17:45:00|59.69|57.49|59.1|56.9|59.89|57.69|59.1|56.9|0
1702403400000|2023-12-12 17:50:00|59.03|56.83|58.61|56.41|59.5|57.3|58.48|56.28|0
1702403700000|2023-12-12 17:55:00|58.55|56.35|58.81|56.61|58.94|56.74|58.48|56.28|0
1702404000000|2023-12-12 18:00:00|58.74|56.54|59.86|57.66|59.92|57.72|58.51|56.31|0
1702404300000|2023-12-12 18:05:00|59.99|57.79|59.16|56.96|59.99|57.79|58.74|56.54|0
1702404600000|2023-12-12 18:10:00|59.23|57.03|58.9|56.7|59.23|57.03|58.7|56.5|0
1702404900000|2023-12-12 18:15:00|58.96|56.76|58.96|56.76|59.29|57.09|58.9|56.7|0
1702405200000|2023-12-12 18:20:00|58.9|56.7|58.7|56.5|58.96|56.76|58.44|56.24|0
1702405500000|2023-12-12 18:25:00|58.64|56.44|58.9|56.7|59.03|56.83|58.64|56.44|0
1702405800000|2023-12-12 18:30:00|58.96|56.76|59.16|56.96|59.42|57.22|58.7|56.5|0
1702406100000|2023-12-12 18:35:00|59.22|57.02|59.22|57.02|59.29|57.09|58.96|56.76|0
1702406400000|2023-12-12 18:40:00|59.25|57.05|59.22|57.02|59.29|57.09|58.96|56.76|0
1702406700000|2023-12-12 18:45:00|59.29|57.09|59.68|57.48|59.75|57.55|59.22|57.02|0
1702407000000|2023-12-12 18:50:00|59.61|57.41|59.81|57.61|59.94|57.74|59.61|57.41|0
1702407300000|2023-12-12 18:55:00|59.68|57.48|59.74|57.54|59.94|57.74|59.55|57.35|0
1702407600000|2023-12-12 19:00:00|59.81|57.61|59.95|57.75|60.08|57.88|59.41|57.21|0
1702407900000|2023-12-12 19:05:00|59.88|57.68|59.95|57.75|60.15|57.95|59.81|57.61|0
1702408200000|2023-12-12 19:10:00|59.91|57.71|59.75|57.55|59.95|57.75|59.62|57.42|0
1702408500000|2023-12-12 19:15:00|59.68|57.48|60.01|57.81|60.14|57.94|59.68|57.48|0
1702408800000|2023-12-12 19:20:00|60.08|57.88|60.14|57.94|60.21|58.01|59.94|57.74|0
1702409100000|2023-12-12 19:25:00|60.21|58.01|60.21|58.01|60.27|58.07|60.07|57.87|0
1702409400000|2023-12-12 19:30:00|60.27|58.07|60.47|58.27|60.54|58.34|60.21|58.01|0
1702409700000|2023-12-12 19:35:00|60.54|58.34|60.47|58.27|60.6|58.4|60.34|58.14|0
1702410000000|2023-12-12 19:40:00|60.54|58.34|59.97|57.77|60.6|58.4|59.84|57.64|0
1702410300000|2023-12-12 19:45:00|59.94|57.74|60.1|57.9|60.37|58.17|59.91|57.71|0
1702410600000|2023-12-12 19:50:00|60.17|57.97|60.24|58.04|60.44|58.24|60.17|57.97|0
1702410900000|2023-12-12 19:55:00|60.3|58.1|60.5|58.3|60.64|58.44|60.24|58.04|0
1702411200000|2023-12-12 20:00:00|60.43|58.23|61.24|59.04|61.24|59.04|60.33|58.13|0
1702411500000|2023-12-12 20:05:00|61.17|58.97|61.71|59.51|61.85|59.65|61.17|58.97|0
1702411800000|2023-12-12 20:10:00|61.64|59.44|61.57|59.37|61.78|59.58|61.17|58.97|0
1702412100000|2023-12-12 20:15:00|61.64|59.44|61.85|59.65|62.26|60.06|61.57|59.37|0
1702412400000|2023-12-12 20:20:00|61.98|59.78|62.19|59.99|62.39|60.19|61.85|59.65|0
1702412700000|2023-12-12 20:25:00|62.05|59.85|62.25|60.05|62.32|60.12|61.98|59.78|0
1702413000000|2023-12-12 20:30:00|62.32|60.12|61.84|59.64|62.39|60.19|61.84|59.64|0
1702413300000|2023-12-12 20:35:00|61.78|59.58|61.37|59.17|61.84|59.64|61.3|59.1|0
1702413600000|2023-12-12 20:40:00|61.44|59.24|61.5|59.3|61.57|59.37|61.1|58.9|0
1702413900000|2023-12-12 20:45:00|61.44|59.24|61.5|59.3|61.64|59.44|61.3|59.1|0
1702414200000|2023-12-12 20:50:00|61.17|58.97|61.3|59.1|61.77|59.57|61.17|58.97|0
1702414500000|2023-12-12 20:55:00|61.7|59.5|62.89|60.69|62.89|60.69|61.7|59.5|0
1702414800000|2023-12-12 21:00:00|63.09|60.89|63.57|61.37|63.64|61.44|62.68|60.48|0
1702415100000|2023-12-12 21:05:00|63.54|61.34|63.57|61.37|63.71|61.51|63.5|61.3|0
1702415400000|2023-12-12 21:10:00|63.5|61.3|63.71|61.51|63.71|61.51|63.5|61.3|0
1702415700000|2023-12-12 21:15:00|63.81|61.41|63.94|61.54|64.01|61.61|63.81|61.41|0
1702416000000|2023-12-12 21:20:00|63.98|61.58|63.87|61.47|64.01|61.61|63.87|61.47|0
1702416300000|2023-12-12 21:25:00|63.94|61.54|63.94|61.54|64.01|61.61|63.94|61.54|0
1702416600000|2023-12-12 21:30:00|64.01|61.61|64.01|61.61|64.01|61.61|64.01|61.61|0
1702416900000|2023-12-12 21:35:00|64.08|61.68|64.01|61.61|64.08|61.68|64.01|61.61|0
1702417200000|2023-12-12 21:40:00|64.04|61.64|64.01|61.61|64.04|61.64|64.01|61.61|0
1702417500000|2023-12-12 21:45:00|63.94|61.54|63.87|61.47|63.94|61.54|63.87|61.47|0
1702417800000|2023-12-12 21:50:00|63.94|61.54|63.94|61.54|63.94|61.54|63.94|61.54|0
1702418100000|2023-12-12 21:55:00|63.9|61.5|63.83|61.43|63.94|61.54|63.83|61.43|0
1702418400000|2023-12-12 22:00:00|63.9|61.5|63.92|61.52|63.92|61.52|63.89|61.49|0
1702418700000|2023-12-12 22:05:00|63.95|61.55|63.89|61.49|63.95|61.55|63.89|61.49|0
1702419000000|2023-12-12 22:10:00|63.88|61.48|63.83|61.43|63.88|61.48|63.83|61.43|0
1702419300000|2023-12-12 22:15:00|63.79|61.39|63.8|61.4|63.81|61.41|63.75|61.35|0
1702419600000|2023-12-12 22:20:00|63.79|61.39|63.79|61.39|63.9|61.5|63.79|61.39|0
1702419900000|2023-12-12 22:25:00|63.77|61.37|63.75|61.35|63.78|61.38|63.75|61.35|0
1702420200000|2023-12-12 22:30:00|63.73|61.33|63.77|61.37|63.77|61.37|63.72|61.32|0
1702420500000|2023-12-12 22:35:00|63.75|61.35|63.75|61.35|63.75|61.35|63.75|61.35|0
1702420800000|2023-12-12 22:40:00|63.77|61.37|63.78|61.38|63.89|61.49|63.77|61.37|0
1702421100000|2023-12-12 22:45:00|63.79|61.39|63.85|61.45|63.85|61.45|63.79|61.39|0
1702421400000|2023-12-12 22:50:00|63.79|61.39|63.81|61.41|63.87|61.47|63.79|61.39|0
1702421700000|2023-12-12 22:55:00|63.83|61.43|63.89|61.49|63.9|61.5|63.79|61.39|0
1702422000000|2023-12-12 23:00:00|63.82|61.42|64.61|62.21|64.68|62.28|63.75|61.35|0
1702422300000|2023-12-12 23:05:00|64.65|62.25|64.82|62.42|64.82|62.42|64.54|62.14|0
1702422600000|2023-12-12 23:10:00|64.86|62.46|64.75|62.35|64.89|62.49|64.72|62.32|0
1702422900000|2023-12-12 23:15:00|64.72|62.32|64.61|62.21|64.72|62.32|64.47|62.07|0
1702423200000|2023-12-12 23:20:00|64.68|62.28|64.33|61.93|64.68|62.28|64.26|61.86|0
1702423500000|2023-12-12 23:25:00|64.4|62|64.47|62.07|64.47|62.07|64.33|61.93|0
1702423800000|2023-12-12 23:30:00|64.4|62|64.54|62.14|64.54|62.14|64.4|62|0
1702424100000|2023-12-12 23:35:00|64.47|62.07|64.54|62.14|64.54|62.14|64.47|62.07|0
1702424400000|2023-12-12 23:40:00|64.47|62.07|64.54|62.14|64.61|62.21|64.47|62.07|0
1702424700000|2023-12-12 23:45:00|64.61|62.21|64.53|62.13|64.61|62.21|64.46|62.06|0
1702425000000|2023-12-12 23:50:00|64.6|62.2|64.74|62.34|64.74|62.34|64.53|62.13|0
1702425300000|2023-12-12 23:55:00|64.78|62.38|64.81|62.41|64.81|62.41|64.74|62.34|0
1702425600000|2023-12-13 00:00:00|64.74|62.34|64.74|62.34|64.81|62.41|64.6|62.2|0
1702425900000|2023-12-13 00:05:00|64.67|62.27|64.95|62.55|64.95|62.55|64.67|62.27|0
1702426200000|2023-12-13 00:10:00|64.88|62.48|64.74|62.34|64.95|62.55|64.74|62.34|0
1702426500000|2023-12-13 00:15:00|64.81|62.41|64.81|62.41|64.88|62.48|64.6|62.2|0
1702426800000|2023-12-13 00:20:00|64.84|62.44|64.81|62.41|64.88|62.48|64.67|62.27|0
1702427100000|2023-12-13 00:25:00|64.74|62.34|64.66|62.26|64.81|62.41|64.66|62.26|0
1702427400000|2023-12-13 00:30:00|64.73|62.33|64.32|61.92|64.73|62.33|64.32|61.92|0
1702427700000|2023-12-13 00:35:00|64.38|61.98|64.52|62.12|64.59|62.19|64.32|61.92|0
1702428000000|2023-12-13 00:40:00|64.59|62.19|64.8|62.4|64.8|62.4|64.52|62.12|0
1702428300000|2023-12-13 00:45:00|64.73|62.33|64.8|62.4|64.8|62.4|64.73|62.33|0
1702428600000|2023-12-13 00:50:00|64.73|62.33|64.66|62.26|64.8|62.4|64.66|62.26|0
1702428900000|2023-12-13 00:55:00|64.59|62.19|64.73|62.33|64.73|62.33|64.59|62.19|0
1702429200000|2023-12-13 01:00:00|64.66|62.26|64.52|62.12|64.87|62.47|64.52|62.12|0
1702429500000|2023-12-13 01:05:00|64.59|62.19|64.66|62.26|64.73|62.33|64.52|62.12|0
1702429800000|2023-12-13 01:10:00|64.59|62.19|64.38|61.98|64.59|62.19|64.17|61.77|0
1702430100000|2023-12-13 01:15:00|64.31|61.91|64.37|61.97|64.44|62.04|64.17|61.77|0
1702430400000|2023-12-13 01:20:00|64.44|62.04|65.67|63.27|65.74|63.34|64.23|61.83|0
1702430700000|2023-12-13 01:25:00|65.74|63.34|65.88|63.48|65.95|63.55|65.74|63.34|0
1702431000000|2023-12-13 01:30:00|65.85|63.65|65.99|63.79|65.99|63.79|65.78|63.58|0
1702431300000|2023-12-13 01:35:00|65.92|63.72|65.99|63.79|65.99|63.79|65.85|63.65|0
1702431600000|2023-12-13 01:40:00|66.06|63.86|65.78|63.58|66.06|63.86|65.71|63.51|0
1702431900000|2023-12-13 01:45:00|65.85|63.65|65.49|63.29|65.85|63.65|65.35|63.15|0
1702432200000|2023-12-13 01:50:00|65.46|63.26|65.7|63.5|65.7|63.5|65.42|63.22|0
1702432500000|2023-12-13 01:55:00|65.74|63.54|65.77|63.57|65.84|63.64|65.7|63.5|0
1702432800000|2023-12-13 02:00:00|65.84|63.64|65.91|63.71|65.91|63.71|65.77|63.57|0
1702433100000|2023-12-13 02:05:00|65.84|63.64|65.91|63.71|65.91|63.71|65.77|63.57|0
1702433400000|2023-12-13 02:10:00|65.84|63.64|65.98|63.78|65.98|63.78|65.84|63.64|0
1702433700000|2023-12-13 02:15:00|65.91|63.71|66.05|63.85|66.12|63.92|65.91|63.71|0
1702434000000|2023-12-13 02:20:00|66.12|63.92|65.84|63.64|66.12|63.92|65.84|63.64|0
1702434300000|2023-12-13 02:25:00|65.91|63.71|65.63|63.43|65.91|63.71|65.63|63.43|0
1702434600000|2023-12-13 02:30:00|65.66|63.46|65.55|63.35|65.7|63.5|65.55|63.35|0
1702434900000|2023-12-13 02:35:00|65.62|63.42|65.55|63.35|65.62|63.42|65.41|63.21|0
1702435200000|2023-12-13 02:40:00|65.48|63.28|65.62|63.42|65.69|63.49|65.48|63.28|0
1702435500000|2023-12-13 02:45:00|65.55|63.35|65.69|63.49|65.69|63.49|65.55|63.35|0
1702435800000|2023-12-13 02:50:00|65.62|63.42|65.69|63.49|65.69|63.49|65.62|63.42|0
1702436100000|2023-12-13 02:55:00|65.62|63.42|65.62|63.42|65.69|63.49|65.55|63.35|0
1702436400000|2023-12-13 03:00:00|65.65|63.45|65.55|63.35|65.69|63.49|65.48|63.28|0
1702436700000|2023-12-13 03:05:00|65.51|63.31|65.55|63.35|65.62|63.42|65.51|63.31|0
1702437000000|2023-12-13 03:10:00|65.58|63.38|65.54|63.34|65.62|63.42|65.54|63.34|0
1702437300000|2023-12-13 03:15:00|65.47|63.27|65.47|63.27|65.54|63.34|65.4|63.2|0
1702437600000|2023-12-13 03:20:00|65.54|63.34|65.54|63.34|65.54|63.34|65.47|63.27|0
1702437900000|2023-12-13 03:25:00|65.47|63.27|65.33|63.13|65.47|63.27|65.33|63.13|0
1702438200000|2023-12-13 03:30:00|65.4|63.2|65.26|63.06|65.4|63.2|65.26|63.06|0
1702438800000|2023-12-13 03:40:00|65.19|62.99|65.47|63.27|65.47|63.27|65.19|62.99|0
1702439100000|2023-12-13 03:45:00|65.4|63.2|65.47|63.27|65.47|63.27|65.4|63.2|0
1702439400000|2023-12-13 03:50:00|65.5|63.3|66.12|63.92|66.12|63.92|65.5|63.3|0
1702439700000|2023-12-13 03:55:00|66.04|63.84|66.04|63.84|66.08|63.88|66.04|63.84|0
1702440000000|2023-12-13 04:00:00|66.11|63.91|65.97|63.77|66.11|63.91|65.97|63.77|0
1702440300000|2023-12-13 04:05:00|65.94|63.74|65.97|63.77|66.04|63.84|65.9|63.7|0
1702440600000|2023-12-13 04:10:00|66.04|63.84|66.04|63.84|66.04|63.84|65.97|63.77|0
1702440900000|2023-12-13 04:15:00|65.97|63.77|65.9|63.7|65.97|63.77|65.83|63.63|0
1702441200000|2023-12-13 04:20:00|65.97|63.77|65.9|63.7|65.97|63.77|65.83|63.63|0
1702441800000|2023-12-13 04:30:00|65.83|63.63|65.83|63.63|65.83|63.63|65.83|63.63|0
1702442100000|2023-12-13 04:35:00|65.82|63.62|65.96|63.76|65.96|63.76|65.82|63.62|0
1702442400000|2023-12-13 04:40:00|66.03|63.83|65.96|63.76|66.1|63.9|65.96|63.76|0
1702442700000|2023-12-13 04:45:00|66.03|63.83|66.17|63.97|66.17|63.97|66.03|63.83|0
1702443000000|2023-12-13 04:50:00|66.24|64.04|66.24|64.04|66.31|64.11|66.17|63.97|0
1702443300000|2023-12-13 04:55:00|66.17|63.97|66.24|64.04|66.24|64.04|66.17|63.97|0
1702443600000|2023-12-13 05:00:00|66.31|64.11|66.24|64.04|66.31|64.11|66.24|64.04|0
1702443900000|2023-12-13 05:05:00|66.31|64.11|66.17|63.97|66.31|64.11|66.17|63.97|0
1702444200000|2023-12-13 05:10:00|66.24|64.04|66.31|64.11|66.31|64.11|66.24|64.04|0
1702444500000|2023-12-13 05:15:00|66.24|64.04|66.38|64.18|66.38|64.18|66.24|64.04|0
1702444800000|2023-12-13 05:20:00|66.45|64.25|66.31|64.11|66.45|64.25|66.31|64.11|0
1702445100000|2023-12-13 05:25:00|66.38|64.18|66.23|64.03|66.38|64.18|66.23|64.03|0
1702445400000|2023-12-13 05:30:00|66.3|64.1|66.3|64.1|66.37|64.17|66.23|64.03|0
1702445700000|2023-12-13 05:35:00|66.37|64.17|66.16|63.96|66.37|64.17|66.16|63.96|0
1702446000000|2023-12-13 05:40:00|66.23|64.03|66.23|64.03|66.23|64.03|66.16|63.96|0
1702446300000|2023-12-13 05:45:00|66.16|63.96|66.23|64.03|66.23|64.03|66.16|63.96|0
1702446600000|2023-12-13 05:50:00|66.19|63.99|65.95|63.75|66.23|64.03|65.88|63.68|0
1702446900000|2023-12-13 05:55:00|65.88|63.68|66.09|63.89|66.09|63.89|65.88|63.68|0
1702447200000|2023-12-13 06:00:00|66.02|63.82|66.01|63.81|66.09|63.89|66.01|63.81|0
1702447500000|2023-12-13 06:05:00|65.94|63.74|65.87|63.67|65.94|63.74|65.87|63.67|0
1702447800000|2023-12-13 06:10:00|65.91|63.71|66.01|63.81|66.01|63.81|65.87|63.67|0
1702448100000|2023-12-13 06:15:00|66.08|63.88|66.01|63.81|66.15|63.95|66.01|63.81|0
1702448400000|2023-12-13 06:20:00|65.94|63.74|65.87|63.67|66.01|63.81|65.8|63.6|0
1702448700000|2023-12-13 06:25:00|65.8|63.6|65.73|63.53|65.8|63.6|65.73|63.53|0
1702449000000|2023-12-13 06:30:00|65.8|63.6|65.66|63.46|65.87|63.67|65.66|63.46|0
1702449300000|2023-12-13 06:35:00|65.69|63.49|65.87|63.67|65.87|63.67|65.66|63.46|0
1702449600000|2023-12-13 06:40:00|65.94|63.74|65.86|63.66|65.94|63.74|65.86|63.66|0
1702449900000|2023-12-13 06:45:00|65.79|63.59|65.65|63.45|65.86|63.66|65.65|63.45|0
1702450200000|2023-12-13 06:50:00|65.72|63.52|65.58|63.38|65.72|63.52|65.58|63.38|0
1702450500000|2023-12-13 06:55:00|65.65|63.45|65.72|63.52|65.72|63.52|65.58|63.38|0
1702450800000|2023-12-13 07:00:00|65.58|63.38|65.72|63.52|65.72|63.52|65.58|63.38|0
1702451100000|2023-12-13 07:05:00|65.75|63.55|66.14|63.94|66.14|63.94|65.75|63.55|0
1702451400000|2023-12-13 07:10:00|66.07|63.87|65.86|63.66|66.14|63.94|65.86|63.66|0
1702451700000|2023-12-13 07:15:00|65.89|63.69|66|63.8|66|63.8|65.89|63.69|0
1702452000000|2023-12-13 07:20:00|65.93|63.73|66.21|64.01|66.21|64.01|65.93|63.73|0
1702452300000|2023-12-13 07:25:00|66.14|63.94|66.35|64.15|66.35|64.15|66.07|63.87|0
1702452600000|2023-12-13 07:30:00|66.28|64.08|65.67|63.47|66.9|64.7|65.67|63.47|0
1702452900000|2023-12-13 07:35:00|65.6|63.4|65.53|63.33|65.67|63.47|65.46|63.26|0
1702453200000|2023-12-13 07:40:00|65.6|63.4|65.74|63.54|65.74|63.54|65.6|63.4|0
1702453500000|2023-12-13 07:45:00|65.67|63.47|65.53|63.33|65.95|63.75|65.53|63.33|0
1702453800000|2023-12-13 07:50:00|65.46|63.26|65.31|63.11|65.53|63.33|65.31|63.11|0
1702454100000|2023-12-13 07:55:00|65.28|63.08|65.17|62.97|65.31|63.11|65.1|62.9|0
1702454400000|2023-12-13 08:00:00|65.21|63.01|65.52|63.32|65.73|63.53|65.17|62.97|0
1702454700000|2023-12-13 08:05:00|65.59|63.39|65.8|63.6|65.87|63.67|65.38|63.18|0
1702455000000|2023-12-13 08:10:00|65.77|63.57|65.59|63.39|65.77|63.57|65.45|63.25|0
1702455300000|2023-12-13 08:15:00|65.52|63.32|65.66|63.46|65.73|63.53|65.38|63.18|0
1702455600000|2023-12-13 08:20:00|65.59|63.39|65.73|63.53|65.73|63.53|65.59|63.39|0
1702455900000|2023-12-13 08:25:00|65.66|63.46|65.59|63.39|65.73|63.53|65.45|63.25|0
1702456200000|2023-12-13 08:30:00|65.52|63.32|65.94|63.74|66.01|63.81|65.52|63.32|0
1702456500000|2023-12-13 08:35:00|66.01|63.81|65.72|63.52|66.01|63.81|65.58|63.38|0
1702456800000|2023-12-13 08:40:00|65.65|63.45|65.44|63.24|65.72|63.52|65.44|63.24|0
1702457100000|2023-12-13 08:45:00|65.51|63.31|65.72|63.52|65.72|63.52|65.44|63.24|0
1702457400000|2023-12-13 08:50:00|65.65|63.45|65.72|63.52|65.72|63.52|65.44|63.24|0
1702457700000|2023-12-13 08:55:00|65.79|63.59|66.14|63.94|66.14|63.94|65.72|63.52|0
1702458000000|2023-12-13 09:00:00|66.21|64.01|65.58|63.38|66.21|64.01|65.58|63.38|0
1702458300000|2023-12-13 09:05:00|65.65|63.45|65.72|63.52|65.86|63.66|65.51|63.31|0
1702458600000|2023-12-13 09:10:00|65.65|63.45|65.51|63.31|65.72|63.52|65.4|63.2|0
1702458900000|2023-12-13 09:15:00|65.58|63.38|65.57|63.37|65.58|63.38|65.36|63.16|0
1702459200000|2023-12-13 09:20:00|65.5|63.3|65.85|63.65|66|63.8|65.5|63.3|0
1702459500000|2023-12-13 09:25:00|65.78|63.58|65.68|63.48|65.92|63.72|65.64|63.44|0
1702459800000|2023-12-13 09:30:00|65.64|63.44|65.92|63.72|65.92|63.72|65.57|63.37|0
1702460100000|2023-12-13 09:35:00|65.99|63.79|65.71|63.51|65.99|63.79|65.67|63.47|0
1702460400000|2023-12-13 09:40:00|65.64|63.44|65.78|63.58|65.92|63.72|65.57|63.37|0
1702460700000|2023-12-13 09:45:00|65.71|63.51|65.85|63.65|65.85|63.65|65.43|63.23|0
1702461000000|2023-12-13 09:50:00|65.78|63.58|65.78|63.58|65.92|63.72|65.64|63.44|0
1702461300000|2023-12-13 09:55:00|65.71|63.51|65.64|63.44|65.78|63.58|65.56|63.36|0
1702461600000|2023-12-13 10:00:00|65.63|63.43|65.49|63.29|65.71|63.51|65.42|63.22|0
1702461900000|2023-12-13 10:05:00|65.42|63.22|65.35|63.15|65.42|63.22|65.28|63.08|0
1702462200000|2023-12-13 10:10:00|65.32|63.12|65.7|63.5|65.7|63.5|65.28|63.08|0
1702462500000|2023-12-13 10:15:00|65.77|63.57|65.28|63.08|65.77|63.57|65.21|63.01|0
1702462800000|2023-12-13 10:20:00|65.21|63.01|65.28|63.08|65.35|63.15|65.17|62.97|0
1702463100000|2023-12-13 10:25:00|65.21|63.01|65.35|63.15|65.42|63.22|65.21|63.01|0
1702463400000|2023-12-13 10:30:00|65.28|63.08|65.42|63.22|65.56|63.36|65.28|63.08|0
1702463700000|2023-12-13 10:35:00|65.35|63.15|65.21|63.01|65.38|63.18|65.21|63.01|0
1702464000000|2023-12-13 10:40:00|65.24|63.04|65.2|63|65.41|63.21|65.2|63|0
1702464300000|2023-12-13 10:45:00|65.27|63.07|65.34|63.14|65.48|63.28|65.27|63.07|0
1702464600000|2023-12-13 10:50:00|65.41|63.21|65.62|63.42|65.69|63.49|65.41|63.21|0
1702464900000|2023-12-13 10:55:00|65.69|63.49|65.34|63.14|65.83|63.63|65.27|63.07|0
1702465200000|2023-12-13 11:00:00|65.27|63.07|65.13|62.93|65.41|63.21|65.13|62.93|0
1702465500000|2023-12-13 11:05:00|65.2|63|65.27|63.07|65.34|63.14|65.13|62.93|0
1702465800000|2023-12-13 11:10:00|65.3|63.1|65.62|63.42|65.62|63.42|65.3|63.1|0
1702466100000|2023-12-13 11:15:00|65.69|63.49|65.83|63.63|65.97|63.77|65.62|63.42|0
1702466400000|2023-12-13 11:20:00|65.86|63.66|66.04|63.84|66.04|63.84|65.86|63.66|0
1702466700000|2023-12-13 11:25:00|66|63.8|65.89|63.69|66.11|63.91|65.82|63.62|0
1702467000000|2023-12-13 11:30:00|65.93|63.73|66.03|63.83|66.11|63.91|65.89|63.69|0
1702467300000|2023-12-13 11:35:00|66.11|63.91|66.03|63.83|66.11|63.91|65.89|63.69|0
1702467600000|2023-12-13 11:40:00|66|63.8|66.03|63.83|66.17|63.97|65.96|63.76|0
1702467900000|2023-12-13 11:45:00|65.96|63.76|65.75|63.55|65.96|63.76|65.68|63.48|0
1702468200000|2023-12-13 11:50:00|65.82|63.62|65.75|63.55|65.89|63.69|65.68|63.48|0
1702468500000|2023-12-13 11:55:00|65.68|63.48|65.75|63.55|65.75|63.55|65.61|63.41|0
1702468800000|2023-12-13 12:00:00|65.68|63.48|65.75|63.55|65.89|63.69|65.61|63.41|0
1702469100000|2023-12-13 12:05:00|65.68|63.48|65.39|63.19|65.71|63.51|65.39|63.19|0
1702469400000|2023-12-13 12:10:00|65.46|63.26|65.74|63.54|65.81|63.61|65.43|63.23|0
1702469700000|2023-12-13 12:15:00|65.71|63.51|65.67|63.47|65.78|63.58|65.67|63.47|0
1702470000000|2023-12-13 12:20:00|65.71|63.51|65.32|63.12|65.71|63.51|65.32|63.12|0
1702470300000|2023-12-13 12:25:00|65.28|63.08|65.25|63.05|65.32|63.12|65.18|62.98|0
1702470600000|2023-12-13 12:30:00|65.32|63.12|65.6|63.4|65.6|63.4|65.25|63.05|0
1702470900000|2023-12-13 12:35:00|65.53|63.33|65.39|63.19|65.67|63.47|65.25|63.05|0
1702471200000|2023-12-13 12:40:00|65.35|63.15|65.11|62.91|65.39|63.19|65.11|62.91|0
1702471500000|2023-12-13 12:45:00|65.14|62.94|65.17|62.97|65.28|63.08|65.11|62.91|0
1702471800000|2023-12-13 12:50:00|65.1|62.9|65.24|63.04|65.38|63.18|65.1|62.9|0
1702472100000|2023-12-13 12:55:00|65.31|63.11|65.17|62.97|65.31|63.11|65.1|62.9|0
1702472400000|2023-12-13 13:00:00|65.24|63.04|65.24|63.04|65.31|63.11|65.1|62.9|0
1702472700000|2023-12-13 13:05:00|65.31|63.11|65.38|63.18|65.45|63.25|65.24|63.04|0
1702473000000|2023-12-13 13:10:00|65.31|63.11|65.31|63.11|65.38|63.18|65.03|62.83|0
1702473300000|2023-12-13 13:15:00|65.24|63.04|65.17|62.97|65.38|63.18|65.17|62.97|0
1702473600000|2023-12-13 13:20:00|65.24|63.04|65.45|63.25|65.45|63.25|65.17|62.97|0
1702473900000|2023-12-13 13:25:00|65.38|63.18|65.52|63.32|65.8|63.6|65.38|63.18|0
1702474200000|2023-12-13 13:30:00|65.59|63.39|65.58|63.38|66.43|64.23|65.51|63.31|0
1702474500000|2023-12-13 13:35:00|65.65|63.45|66.15|63.95|66.43|64.23|65.65|63.45|0
1702474800000|2023-12-13 13:40:00|66.08|63.88|66.29|64.09|66.29|64.09|65.65|63.45|0
1702475100000|2023-12-13 13:45:00|66.43|64.23|66.78|64.58|66.92|64.72|66.14|63.94|0
1702475400000|2023-12-13 13:50:00|66.74|64.54|67.14|64.94|67.21|65.01|66.57|64.37|0
1702475700000|2023-12-13 13:55:00|67.07|64.87|66.99|64.79|67.07|64.87|66.71|64.51|0
1702476000000|2023-12-13 14:00:00|66.96|64.76|66.99|64.79|67.06|64.86|66.78|64.58|0
1702476300000|2023-12-13 14:05:00|66.85|64.65|66.71|64.51|66.92|64.72|66.56|64.36|0
1702476600000|2023-12-13 14:10:00|66.63|64.43|66.42|64.22|66.92|64.72|66.42|64.22|0
1702476900000|2023-12-13 14:15:00|66.38|64.18|66.14|63.94|66.56|64.36|66.14|63.94|0
1702477200000|2023-12-13 14:20:00|66.07|63.87|66.06|63.86|66.28|64.08|66.06|63.86|0
1702477500000|2023-12-13 14:25:00|66.1|63.9|64.52|62.32|66.1|63.9|64.52|62.32|0
1702477800000|2023-12-13 14:30:00|64.59|62.39|65.64|63.44|65.64|63.44|64.18|61.98|0
1702478100000|2023-12-13 14:35:00|65.71|63.51|65.22|63.02|65.71|63.51|65.08|62.88|0
1702478400000|2023-12-13 14:40:00|65.36|63.16|64.59|62.39|65.43|63.23|64.52|62.32|0
1702478700000|2023-12-13 14:45:00|64.66|62.46|64.73|62.53|64.87|62.67|64.38|62.18|0
1702479000000|2023-12-13 14:50:00|64.66|62.46|64.55|62.35|64.73|62.53|64.31|62.11|0
1702479300000|2023-12-13 14:55:00|64.52|62.32|64.66|62.46|64.87|62.67|64.38|62.18|0
1702479600000|2023-12-13 15:00:00|64.45|62.25|64.45|62.25|64.72|62.52|64.31|62.11|0
1702479900000|2023-12-13 15:05:00|64.52|62.32|64.93|62.73|64.93|62.73|64.17|61.97|0
1702480200000|2023-12-13 15:10:00|65|62.8|65.14|62.94|65.42|63.22|65|62.8|0
1702480500000|2023-12-13 15:15:00|65.07|62.87|65.63|63.43|65.63|63.43|65.07|62.87|0
1702480800000|2023-12-13 15:20:00|65.7|63.5|65.7|63.5|65.77|63.57|65.21|63.01|0
1702481100000|2023-12-13 15:25:00|65.77|63.57|65.7|63.5|65.77|63.57|65.42|63.22|0
1702481400000|2023-12-13 15:30:00|65.63|63.43|65.49|63.29|66.12|63.92|65.42|63.22|0
1702481700000|2023-12-13 15:35:00|65.56|63.36|65.98|63.78|66.19|63.99|65.49|63.29|0
1702482000000|2023-12-13 15:40:00|66.05|63.85|66.4|64.2|66.4|64.2|65.84|63.64|0
1702482300000|2023-12-13 15:45:00|66.47|64.27|66.97|64.77|66.97|64.77|66.33|64.13|0
1702482600000|2023-12-13 15:50:00|66.9|64.7|66.54|64.34|66.9|64.7|66.47|64.27|0
1702482900000|2023-12-13 15:55:00|66.5|64.3|66.54|64.34|66.82|64.62|66.4|64.2|0
1702483200000|2023-12-13 16:00:00|66.61|64.41|66.68|64.48|67.11|64.91|66.61|64.41|0
1702483500000|2023-12-13 16:05:00|66.61|64.41|66.22|64.02|66.61|64.41|66.04|63.84|0
1702483800000|2023-12-13 16:10:00|66.25|64.05|66.18|63.98|66.32|64.12|65.9|63.7|0
1702484100000|2023-12-13 16:15:00|66.32|64.12|66.25|64.05|66.53|64.33|66.11|63.91|0
1702484400000|2023-12-13 16:20:00|66.18|63.98|65.97|63.77|66.53|64.33|65.97|63.77|0
1702484700000|2023-12-13 16:25:00|65.9|63.7|65.82|63.62|66.11|63.91|65.75|63.55|0
1702485000000|2023-12-13 16:30:00|65.89|63.69|65.89|63.69|66.25|64.05|65.68|63.48|0
1702485300000|2023-12-13 16:35:00|65.82|63.62|65.61|63.41|66.1|63.9|65.47|63.27|0
1702485600000|2023-12-13 16:40:00|65.54|63.34|65.68|63.48|65.89|63.69|65.4|63.2|0
1702485900000|2023-12-13 16:45:00|65.61|63.41|65.61|63.41|65.89|63.69|65.4|63.2|0
1702486200000|2023-12-13 16:50:00|65.68|63.48|65.68|63.48|65.75|63.55|65.26|63.06|0
1702486500000|2023-12-13 16:55:00|65.61|63.41|65.12|62.92|65.61|63.41|65.05|62.85|0
1702486800000|2023-12-13 17:00:00|65.19|62.99|64.84|62.64|65.26|63.06|64.63|62.43|0
1702487100000|2023-12-13 17:05:00|64.91|62.71|64.9|62.7|64.97|62.77|64.63|62.43|0
1702487400000|2023-12-13 17:10:00|64.83|62.63|65.11|62.91|65.25|63.05|64.83|62.63|0
1702487700000|2023-12-13 17:15:00|65.18|62.98|64.9|62.7|65.18|62.98|64.9|62.7|0
1702488000000|2023-12-13 17:20:00|64.94|62.74|64.76|62.56|65.11|62.91|64.76|62.56|0
1702488300000|2023-12-13 17:25:00|64.83|62.63|64.83|62.63|65.11|62.91|64.76|62.56|0
1702488600000|2023-12-13 17:30:00|64.76|62.56|64.9|62.7|65.11|62.91|64.48|62.28|0
1702488900000|2023-12-13 17:35:00|64.83|62.63|64.9|62.7|64.9|62.7|64.34|62.14|0
1702489200000|2023-12-13 17:40:00|64.83|62.63|64.69|62.49|64.9|62.7|64.48|62.28|0
1702489500000|2023-12-13 17:45:00|64.62|62.42|64.89|62.69|64.89|62.69|64.55|62.35|0
1702489800000|2023-12-13 17:50:00|64.96|62.76|64.89|62.69|65.03|62.83|64.82|62.62|0
1702490100000|2023-12-13 17:55:00|64.96|62.76|64.75|62.55|64.96|62.76|64.61|62.41|0
1702490400000|2023-12-13 18:00:00|64.82|62.62|64.13|61.93|64.82|62.62|64.13|61.93|0
1702490700000|2023-12-13 18:05:00|64.2|62|63.99|61.79|64.27|62.07|63.92|61.72|0
1702491000000|2023-12-13 18:10:00|63.92|61.72|64.13|61.93|64.26|62.06|63.78|61.58|0
1702491300000|2023-12-13 18:15:00|64.19|61.99|63.85|61.65|64.26|62.06|63.71|61.51|0
1702491600000|2023-12-13 18:20:00|63.78|61.58|64.05|61.85|64.06|61.86|63.68|61.48|0
1702491900000|2023-12-13 18:25:00|63.99|61.79|63.85|61.65|64.19|61.99|63.78|61.58|0
1702492200000|2023-12-13 18:30:00|63.92|61.72|63.98|61.78|64.12|61.92|63.71|61.51|0
1702492500000|2023-12-13 18:35:00|64.05|61.85|64.12|61.92|64.12|61.92|63.91|61.71|0
1702492800000|2023-12-13 18:40:00|64.19|61.99|64.12|61.92|64.26|62.06|63.91|61.71|0
1702493100000|2023-12-13 18:45:00|64.19|61.99|64.33|62.13|64.46|62.26|64.12|61.92|0
1702493400000|2023-12-13 18:50:00|64.26|62.06|64.81|62.61|64.88|62.68|64.26|62.06|0
1702493700000|2023-12-13 18:55:00|64.88|62.68|64.36|62.16|65.02|62.82|64.36|62.16|0
1702494000000|2023-12-13 19:00:00|64.43|62.23|71|68.8|71|68.8|64.43|62.23|0
1702494300000|2023-12-13 19:05:00|71.22|69.02|72.42|70.22|72.42|70.22|70.55|68.35|0
1702494600000|2023-12-13 19:10:00|72.49|70.29|72.49|70.29|72.57|70.37|71.89|69.69|0
1702494900000|2023-12-13 19:15:00|72.57|70.37|73.1|70.9|73.1|70.9|72.42|70.22|0
1702495200000|2023-12-13 19:20:00|73.02|70.82|73.86|71.66|74.7|72.5|73.02|70.82|0
1702495500000|2023-12-13 19:25:00|73.93|71.73|73.47|71.27|73.93|71.73|72.94|70.74|0
1702495800000|2023-12-13 19:30:00|73.55|71.35|75.77|73.57|75.85|73.65|73.01|70.81|0
1702496100000|2023-12-13 19:35:00|75.93|73.73|78.13|75.93|78.13|75.93|75.85|73.65|0
1702496400000|2023-12-13 19:40:00|78.21|76.01|79.64|77.44|80.05|77.85|78.05|75.85|0
1702496700000|2023-12-13 19:45:00|79.72|77.52|79.72|77.52|80.37|78.17|78.84|76.64|0
1702497000000|2023-12-13 19:50:00|79.48|77.28|81.1|78.9|81.46|79.26|79.16|76.96|0
1702497300000|2023-12-13 19:55:00|81.02|78.82|81.76|79.56|82.83|80.63|81.02|78.82|0
1702497600000|2023-12-13 20:00:00|81.84|79.64|84.82|82.62|84.82|82.62|81.18|78.98|0
1702497900000|2023-12-13 20:05:00|84.91|82.71|83.07|80.87|85.07|82.87|82.49|80.29|0
1702498200000|2023-12-13 20:10:00|83.15|80.95|81.1|78.9|83.15|80.95|78.93|76.73|0
1702498500000|2023-12-13 20:15:00|80.77|78.57|80.04|77.84|81.51|79.31|79.96|77.76|0
1702498800000|2023-12-13 20:20:00|80.13|77.93|77.1|74.9|80.37|78.17|77.1|74.9|0
1702499100000|2023-12-13 20:25:00|77.18|74.98|78.76|76.56|78.92|76.72|76.47|74.27|0
1702499400000|2023-12-13 20:30:00|78.52|76.32|79|76.8|79.16|76.96|77.49|75.29|0
1702499700000|2023-12-13 20:35:00|79.08|76.88|81.83|79.63|81.83|79.63|79.08|76.88|0
1702500000000|2023-12-13 20:40:00|81.99|79.79|81.91|79.71|82.15|79.95|81.42|79.22|0
1702500300000|2023-12-13 20:45:00|81.99|79.79|81.66|79.46|81.99|79.79|81.09|78.89|0
1702500600000|2023-12-13 20:50:00|81.91|79.71|81.45|79.25|82.07|79.87|79.71|77.51|0
1702500900000|2023-12-13 20:55:00|81.41|79.21|84.05|81.85|84.05|81.85|81.41|79.21|0
1702501200000|2023-12-13 21:00:00|84.22|82.02|82.45|80.25|85.4|83.2|82.2|80|0
1702501500000|2023-12-13 21:05:00|82.37|80.17|82.45|80.25|82.53|80.33|81.79|79.59|0
1702501800000|2023-12-13 21:10:00|82.61|80.41|82.95|80.75|83.2|81|82.61|80.41|0
1702502100000|2023-12-13 21:15:00|82.86|80.66|87.51|85.11|87.59|85.19|82.55|80.15|0
1702502400000|2023-12-13 21:20:00|87.59|85.19|85.74|83.34|87.67|85.27|85.49|83.09|0
1702502700000|2023-12-13 21:25:00|85.7|83.3|85.32|82.92|85.82|83.42|85.32|82.92|0
1702503000000|2023-12-13 21:30:00|85.24|82.84|85.4|83|85.49|83.09|85.15|82.75|0
1702503300000|2023-12-13 21:35:00|85.32|82.92|85.23|82.83|85.32|82.92|85.15|82.75|0
1702503600000|2023-12-13 21:40:00|85.32|82.92|85.15|82.75|85.48|83.08|85.06|82.66|0
1702503900000|2023-12-13 21:45:00|85.23|82.83|84.85|82.45|85.23|82.83|84.81|82.41|0
1702504200000|2023-12-13 21:50:00|84.81|82.41|84.56|82.16|84.98|82.58|84.56|82.16|0
1702504500000|2023-12-13 21:55:00|84.6|82.2|84.43|82.03|84.64|82.24|84.35|81.95|0
1702504800000|2023-12-13 22:00:00|84.35|81.95|84.21|81.81|84.35|81.95|84.19|81.79|0
1702505100000|2023-12-13 22:05:00|84.25|81.85|84.38|81.98|84.43|82.03|84.18|81.78|0
1702505400000|2023-12-13 22:10:00|84.26|81.86|84.25|81.85|84.41|82.01|84.2|81.8|0
1702505700000|2023-12-13 22:15:00|84.38|81.98|84.5|82.1|84.55|82.15|84.36|81.96|0
1702506000000|2023-12-13 22:20:00|84.52|82.12|84.69|82.29|84.8|82.4|84.52|82.12|0
1702506300000|2023-12-13 22:25:00|84.79|82.39|84.83|82.43|84.85|82.45|84.79|82.39|0
1702506600000|2023-12-13 22:30:00|84.89|82.49|84.89|82.49|84.91|82.51|84.88|82.48|0
1702506900000|2023-12-13 22:35:00|84.92|82.52|85.03|82.63|85.03|82.63|84.92|82.52|0
1702507200000|2023-12-13 22:40:00|85.08|82.68|85.17|82.77|85.17|82.77|85.03|82.63|0
1702507500000|2023-12-13 22:45:00|85.13|82.73|85.23|82.83|85.27|82.87|85.13|82.73|0
1702507800000|2023-12-13 22:50:00|85.22|82.82|85.29|82.89|85.29|82.89|85.22|82.82|0
1702508100000|2023-12-13 22:55:00|85.28|82.88|85.18|82.78|85.32|82.92|85.18|82.78|0
1702508400000|2023-12-13 23:00:00|85.5|83.1|85.88|83.48|85.88|83.48|85.13|82.73|0
1702508700000|2023-12-13 23:05:00|85.97|83.57|86.22|83.82|86.3|83.9|85.88|83.48|0
1702509000000|2023-12-13 23:10:00|86.26|83.86|86.05|83.65|86.47|84.07|86.05|83.65|0
1702509300000|2023-12-13 23:15:00|86.13|83.73|85.96|83.56|86.13|83.73|85.88|83.48|0
1702509600000|2023-12-13 23:20:00|86.05|83.65|86.55|84.15|86.55|84.15|85.96|83.56|0
1702509900000|2023-12-13 23:25:00|86.51|84.11|86.72|84.32|86.81|84.41|86.38|83.98|0
1702510200000|2023-12-13 23:30:00|86.64|84.24|86.81|84.41|86.89|84.49|86.64|84.24|0
1702510500000|2023-12-13 23:35:00|86.89|84.49|87.06|84.66|87.06|84.66|86.8|84.4|0
1702510800000|2023-12-13 23:40:00|86.97|84.57|87.83|85.43|87.83|85.43|86.97|84.57|0
1702511100000|2023-12-13 23:45:00|87.74|85.34|87.74|85.34|87.82|85.42|87.57|85.17|0
1702511400000|2023-12-13 23:50:00|87.69|85.29|87.74|85.34|88.08|85.68|87.65|85.25|0
1702511700000|2023-12-13 23:55:00|87.78|85.38|87.91|85.51|87.91|85.51|87.65|85.25|0
1702512000000|2023-12-14 00:00:00|87.82|85.42|88.25|85.85|88.34|85.94|87.82|85.42|0
1702512300000|2023-12-14 00:05:00|88.29|85.89|88.42|86.02|88.68|86.28|88.16|85.76|0
1702512600000|2023-12-14 00:10:00|88.46|86.06|89.02|86.62|89.11|86.71|88.42|86.02|0
1702512900000|2023-12-14 00:15:00|88.94|86.54|89.63|87.23|89.8|87.4|88.76|86.36|0
1702513200000|2023-12-14 00:20:00|89.71|87.31|89.71|87.31|89.8|87.4|89.45|87.05|0
1702513500000|2023-12-14 00:25:00|89.62|87.22|89.71|87.31|90.15|87.75|89.62|87.22|0
1702513800000|2023-12-14 00:30:00|89.88|87.48|90.06|87.66|90.32|87.92|89.88|87.48|0
1702514100000|2023-12-14 00:35:00|90.14|87.74|90.06|87.66|90.32|87.92|89.88|87.48|0
1702514400000|2023-12-14 00:40:00|90.14|87.74|90.14|87.74|90.23|87.83|89.75|87.35|0
1702514700000|2023-12-14 00:45:00|90.23|87.83|90.49|88.09|90.49|88.09|89.97|87.57|0
1702515000000|2023-12-14 00:50:00|90.4|88|90.23|87.83|90.49|88.09|90.09|87.69|0
1702515300000|2023-12-14 00:55:00|90.18|87.78|90.4|88|90.4|88|90.14|87.74|0
1702515600000|2023-12-14 01:00:00|90.31|87.91|90.31|87.91|90.49|88.09|90.18|87.78|0
1702515900000|2023-12-14 01:05:00|90.35|87.95|90.13|87.73|90.48|88.08|90.13|87.73|0
1702516200000|2023-12-14 01:10:00|90.09|87.69|90.13|87.73|90.4|88|90.05|87.65|0
1702516500000|2023-12-14 01:15:00|90.05|87.65|90.95|88.55|90.95|88.55|90.05|87.65|0
1702516800000|2023-12-14 01:20:00|91.04|88.64|90.86|88.46|91.04|88.64|90.69|88.29|0
1702517100000|2023-12-14 01:25:00|90.78|88.38|90.69|88.29|90.78|88.38|90.6|88.2|0
1702517400000|2023-12-14 01:30:00|90.67|88.47|91.73|89.53|91.73|89.53|90.67|88.47|0
1702517700000|2023-12-14 01:35:00|91.81|89.61|91.28|89.08|91.99|89.79|91.28|89.08|0
1702518000000|2023-12-14 01:40:00|91.24|89.04|91.11|88.91|91.24|89.04|91.02|88.82|0
1702518300000|2023-12-14 01:45:00|91.02|88.82|90.93|88.73|91.11|88.91|90.76|88.56|0
1702518600000|2023-12-14 01:50:00|90.97|88.77|91.19|88.99|91.28|89.08|90.97|88.77|0
1702518900000|2023-12-14 01:55:00|91.1|88.9|91.45|89.25|91.46|89.26|91.1|88.9|0
1702519200000|2023-12-14 02:00:00|91.37|89.17|91.81|89.61|91.81|89.61|91.37|89.17|0
1702519500000|2023-12-14 02:05:00|91.72|89.52|91.98|89.78|91.98|89.78|91.54|89.34|0
1702519800000|2023-12-14 02:10:00|91.89|89.69|92.16|89.96|92.24|90.04|91.8|89.6|0
1702520100000|2023-12-14 02:15:00|92.24|90.04|92.07|89.87|92.24|90.04|92.07|89.87|0
1702520400000|2023-12-14 02:20:00|91.98|89.78|92.33|90.13|92.42|90.22|91.98|89.78|0
1702520700000|2023-12-14 02:25:00|92.24|90.04|92.51|90.31|92.51|90.31|92.15|89.95|0
1702521000000|2023-12-14 02:30:00|92.42|90.22|92.33|90.13|92.68|90.48|92.24|90.04|0
1702521300000|2023-12-14 02:35:00|92.24|90.04|91.97|89.77|92.41|90.21|91.97|89.77|0
1702521600000|2023-12-14 02:40:00|91.88|89.68|91.53|89.33|91.97|89.77|91.35|89.15|0
1702521900000|2023-12-14 02:45:00|91.44|89.24|91.71|89.51|91.79|89.59|91.35|89.15|0
1702522200000|2023-12-14 02:50:00|91.79|89.59|91.62|89.42|91.88|89.68|91.62|89.42|0
1702522500000|2023-12-14 02:55:00|91.7|89.5|91.7|89.5|91.79|89.59|91.62|89.42|0
1702522800000|2023-12-14 03:00:00|91.79|89.59|91.74|89.54|91.97|89.77|91.7|89.5|0
1702523100000|2023-12-14 03:05:00|91.79|89.59|91.79|89.59|91.88|89.68|91.7|89.5|0
1702523400000|2023-12-14 03:10:00|91.7|89.5|91.61|89.41|91.79|89.59|91.61|89.41|0
1702523700000|2023-12-14 03:15:00|91.52|89.32|91.35|89.15|91.52|89.32|91.26|89.06|0
1702524000000|2023-12-14 03:20:00|91.26|89.06|91.26|89.06|91.43|89.23|91.08|88.88|0
1702524300000|2023-12-14 03:25:00|91.17|88.97|90.9|88.7|91.26|89.06|90.9|88.7|0
1702524600000|2023-12-14 03:30:00|90.99|88.79|91.08|88.88|91.17|88.97|90.99|88.79|0
1702524900000|2023-12-14 03:35:00|90.99|88.79|90.38|88.18|90.99|88.79|90.29|88.09|0
1702525200000|2023-12-14 03:40:00|90.46|88.26|90.46|88.26|90.55|88.35|90.29|88.09|0
1702525500000|2023-12-14 03:45:00|90.38|88.18|90.64|88.44|90.64|88.44|90.29|88.09|0
1702525800000|2023-12-14 03:50:00|90.59|88.39|90.64|88.44|90.72|88.52|90.37|88.17|0
1702526100000|2023-12-14 03:55:00|90.72|88.52|90.98|88.78|90.98|88.78|90.72|88.52|0
1702526400000|2023-12-14 04:00:00|90.9|88.7|91.07|88.87|91.16|88.96|90.9|88.7|0
1702526700000|2023-12-14 04:05:00|91.16|88.96|91.6|89.4|91.64|89.44|91.16|88.96|0
1702527000000|2023-12-14 04:10:00|91.51|89.31|91.68|89.48|91.68|89.48|91.51|89.31|0
1702527300000|2023-12-14 04:15:00|91.59|89.39|91.95|89.75|91.95|89.75|91.59|89.39|0
1702527600000|2023-12-14 04:20:00|91.86|89.66|91.86|89.66|91.94|89.74|91.86|89.66|0
1702527900000|2023-12-14 04:25:00|91.77|89.57|91.77|89.57|91.85|89.65|91.68|89.48|0
1702528200000|2023-12-14 04:30:00|91.85|89.65|91.76|89.56|91.94|89.74|91.76|89.56|0
1702528500000|2023-12-14 04:35:00|91.68|89.48|91.59|89.39|91.76|89.56|91.5|89.3|0
1702528800000|2023-12-14 04:40:00|91.5|89.3|91.85|89.65|91.85|89.65|91.5|89.3|0
1702529100000|2023-12-14 04:45:00|91.94|89.74|92.29|90.09|92.29|90.09|91.94|89.74|0
1702529400000|2023-12-14 04:50:00|92.2|90|92.38|90.18|92.47|90.27|92.2|90|0
1702529700000|2023-12-14 04:55:00|92.42|90.22|92.46|90.26|92.46|90.26|92.33|90.13|0
1702530000000|2023-12-14 05:00:00|92.55|90.35|92.46|90.26|92.55|90.35|92.29|90.09|0
1702530300000|2023-12-14 05:05:00|92.37|90.17|92.28|90.08|92.37|90.17|92.24|90.04|0
1702530600000|2023-12-14 05:10:00|92.2|90|92.37|90.17|92.46|90.26|92.2|90|0
1702530900000|2023-12-14 05:15:00|92.28|90.08|92.19|89.99|92.46|90.26|92.11|89.91|0
1702531200000|2023-12-14 05:20:00|92.28|90.08|92.28|90.08|92.37|90.17|92.19|89.99|0
1702531500000|2023-12-14 05:25:00|92.19|89.99|92.19|89.99|92.28|90.08|92.1|89.9|0
1702531800000|2023-12-14 05:30:00|92.1|89.9|92.01|89.81|92.19|89.99|92.01|89.81|0
1702532100000|2023-12-14 05:35:00|91.97|89.77|91.84|89.64|91.97|89.77|91.57|89.37|0
1702532400000|2023-12-14 05:40:00|91.75|89.55|91.39|89.19|91.84|89.64|91.31|89.11|0
1702532700000|2023-12-14 05:45:00|91.48|89.28|91.48|89.28|91.74|89.54|91.48|89.28|0
1702533000000|2023-12-14 05:50:00|91.57|89.37|91.74|89.54|91.74|89.54|91.48|89.28|0
1702533300000|2023-12-14 05:55:00|91.65|89.45|91.65|89.45|91.74|89.54|91.57|89.37|0
1702533600000|2023-12-14 06:00:00|91.57|89.37|91.74|89.54|91.74|89.54|91.3|89.1|0
1702533900000|2023-12-14 06:05:00|91.65|89.45|91.3|89.1|91.83|89.63|91.3|89.1|0
1702534200000|2023-12-14 06:10:00|91.39|89.19|91.56|89.36|91.65|89.45|91.39|89.19|0
1702534500000|2023-12-14 06:15:00|91.47|89.27|91.65|89.45|91.65|89.45|91.47|89.27|0
1702534800000|2023-12-14 06:20:00|91.6|89.4|91.47|89.27|91.65|89.45|91.47|89.27|0
1702535100000|2023-12-14 06:25:00|91.56|89.36|91.38|89.18|91.65|89.45|91.29|89.09|0
1702535400000|2023-12-14 06:30:00|91.29|89.09|91.73|89.53|91.73|89.53|91.29|89.09|0
1702535700000|2023-12-14 06:35:00|91.69|89.49|92|89.8|92.08|89.88|91.64|89.44|0
1702536000000|2023-12-14 06:40:00|92.08|89.88|91.99|89.79|92.08|89.88|91.73|89.53|0
1702536300000|2023-12-14 06:45:00|91.91|89.71|91.55|89.35|91.95|89.75|91.47|89.27|0
1702536600000|2023-12-14 06:50:00|91.46|89.26|91.55|89.35|91.73|89.53|91.46|89.26|0
1702536900000|2023-12-14 06:55:00|91.46|89.26|91.9|89.7|91.9|89.7|91.46|89.26|0
1702537200000|2023-12-14 07:00:00|91.81|89.61|91.37|89.17|91.86|89.66|91.28|89.08|0
1702537500000|2023-12-14 07:05:00|91.28|89.08|91.11|88.91|91.37|89.17|90.97|88.77|0
1702537800000|2023-12-14 07:10:00|91.02|88.82|91.02|88.82|91.28|89.08|90.93|88.73|0
1702538100000|2023-12-14 07:15:00|91.11|88.91|91.11|88.91|91.19|88.99|90.71|88.51|0
1702538400000|2023-12-14 07:20:00|91.15|88.95|90.98|88.78|92.28|90.08|90.9|88.7|0
1702538700000|2023-12-14 07:25:00|91.07|88.87|90.37|88.17|91.07|88.87|90.28|88.08|0
1702539000000|2023-12-14 07:30:00|90.28|88.08|89.93|87.73|90.46|88.26|89.85|87.65|0
1702539300000|2023-12-14 07:35:00|90.02|87.82|89.93|87.73|90.11|87.91|89.76|87.56|0
1702539600000|2023-12-14 07:40:00|89.85|87.65|90.02|87.82|90.19|87.99|89.85|87.65|0
1702539900000|2023-12-14 07:45:00|90.11|87.91|89.93|87.73|90.11|87.91|89.76|87.56|0
1702540200000|2023-12-14 07:50:00|90.02|87.82|90.1|87.9|90.54|88.34|90.02|87.82|0
1702540500000|2023-12-14 07:55:00|90.02|87.82|89.32|87.12|90.1|87.9|89.32|87.12|0
1702540800000|2023-12-14 08:00:00|89.41|87.21|89.93|87.73|90.1|87.9|89.41|87.21|0
1702541100000|2023-12-14 08:05:00|90.01|87.81|90.19|87.99|90.54|88.34|89.93|87.73|0
1702541400000|2023-12-14 08:10:00|90.27|88.07|91.76|89.56|91.76|89.56|90.1|87.9|0
1702541700000|2023-12-14 08:15:00|91.67|89.47|89.66|87.46|91.67|89.47|89.4|87.2|0
1702542000000|2023-12-14 08:20:00|89.75|87.55|90.88|88.68|90.88|88.68|89.23|87.03|0
1702542300000|2023-12-14 08:25:00|90.71|88.51|91.67|89.47|91.76|89.56|90.53|88.33|0
1702542600000|2023-12-14 08:30:00|91.76|89.56|91.65|88.79|92.46|89.78|91.47|88.61|0
1702542900000|2023-12-14 08:35:00|91.56|88.7|91.56|88.7|91.91|89.05|90.94|88.08|0
1702543200000|2023-12-14 08:40:00|91.47|88.61|91.93|89.73|92.17|89.91|91.29|88.43|0
1702543500000|2023-12-14 08:45:00|91.84|89.64|91.31|89.11|92.02|89.82|91.05|88.85|0
1702543800000|2023-12-14 08:50:00|91.4|89.2|91.14|88.94|91.75|89.55|91.05|88.85|0
1702544100000|2023-12-14 08:55:00|91.05|88.85|90.09|87.89|91.14|88.94|89.74|87.54|0
1702544400000|2023-12-14 09:00:00|90|87.8|88.78|86.58|90.09|87.89|88.74|86.54|0
1702544700000|2023-12-14 09:05:00|88.7|86.5|88.96|86.76|89.13|86.93|88.35|86.15|0
1702545000000|2023-12-14 09:10:00|89.04|86.84|88.35|86.15|89.3|87.1|88.35|86.15|0
1702545300000|2023-12-14 09:15:00|88.18|85.98|88.18|85.98|88.61|86.41|87.92|85.72|0
1702545600000|2023-12-14 09:20:00|88.26|86.06|87.83|85.63|88.44|86.24|87.58|85.38|0
1702545900000|2023-12-14 09:25:00|87.92|85.72|87.92|85.72|88.56|86.36|87.79|85.59|0
1702546200000|2023-12-14 09:30:00|87.96|85.76|88.17|85.97|88.56|86.36|87.66|85.46|0
1702546500000|2023-12-14 09:35:00|88.04|85.84|88.43|86.23|88.47|86.27|87.58|85.38|0
1702546800000|2023-12-14 09:40:00|88.52|86.32|88.52|86.32|88.78|86.58|88.34|86.14|0
1702547100000|2023-12-14 09:45:00|88.43|86.23|88.17|85.97|88.52|86.32|87.91|85.71|0
1702547400000|2023-12-14 09:50:00|88.09|85.89|88|85.8|88.51|86.31|87.83|85.63|0
1702547700000|2023-12-14 09:55:00|88.08|85.88|88.43|86.23|88.43|86.23|87.91|85.71|0
1702548000000|2023-12-14 10:00:00|88.34|86.14|88.42|86.22|88.43|86.23|87.82|85.62|0
1702548300000|2023-12-14 10:05:00|88.34|86.14|88.17|85.97|88.51|86.31|87.99|85.79|0
1702548600000|2023-12-14 10:10:00|88.08|85.88|88.85|86.65|88.94|86.74|88.04|85.84|0
1702548900000|2023-12-14 10:15:00|88.94|86.74|89.11|86.91|89.2|87|88.68|86.48|0
1702549200000|2023-12-14 10:20:00|89.2|87|89.54|87.34|89.89|87.69|89.2|87|0
1702549500000|2023-12-14 10:25:00|89.37|87.17|89.89|87.69|89.93|87.73|89.37|87.17|0
1702549800000|2023-12-14 10:30:00|89.8|87.6|90.06|87.86|90.41|88.21|89.8|87.6|0
1702550100000|2023-12-14 10:35:00|90.15|87.95|90.62|88.42|90.67|88.47|89.89|87.69|0
1702550400000|2023-12-14 10:40:00|90.67|88.47|90.93|88.73|91.02|88.82|90.58|88.38|0
1702550700000|2023-12-14 10:45:00|90.89|88.69|90.32|88.12|90.89|88.69|90.14|87.94|0
1702551000000|2023-12-14 10:50:00|90.23|88.03|89.88|87.68|90.67|88.47|89.88|87.68|0
1702551300000|2023-12-14 10:55:00|89.97|87.77|89.97|87.77|89.97|87.77|89.36|87.16|0
1702551600000|2023-12-14 11:00:00|89.92|87.72|89.27|87.07|90.05|87.85|89.01|86.81|0
1702551900000|2023-12-14 11:05:00|89.18|86.98|89.44|87.24|89.53|87.33|89.18|86.98|0
1702552200000|2023-12-14 11:10:00|89.53|87.33|90.49|88.29|90.49|88.29|89.53|87.33|0
1702552500000|2023-12-14 11:15:00|90.4|88.2|89.92|87.72|90.83|88.63|89.87|87.67|0
1702552800000|2023-12-14 11:20:00|89.96|87.76|90.05|87.85|90.31|88.11|89.96|87.76|0
1702553100000|2023-12-14 11:25:00|89.96|87.76|89.52|87.32|90.13|87.93|89.26|87.06|0
1702553400000|2023-12-14 11:30:00|89.61|87.41|89|86.8|89.96|87.76|89|86.8|0
1702553700000|2023-12-14 11:35:00|89.09|86.89|89.18|86.98|89.18|86.98|88.49|86.29|0
1702554000000|2023-12-14 11:40:00|89.09|86.89|89.26|87.06|89.61|87.41|89|86.8|0
1702554300000|2023-12-14 11:45:00|89.22|87.02|89|86.8|89.43|87.23|88.83|86.63|0
1702554600000|2023-12-14 11:50:00|89.09|86.89|89.17|86.97|89.26|87.06|88.83|86.63|0
1702554900000|2023-12-14 11:55:00|89.26|87.06|89.08|86.88|89.6|87.4|89.08|86.88|0
1702555200000|2023-12-14 12:00:00|89.17|86.97|90.12|87.92|90.12|87.92|89.08|86.88|0
1702555500000|2023-12-14 12:05:00|90.04|87.84|89.95|87.75|90.34|88.14|89.77|87.57|0
1702555800000|2023-12-14 12:10:00|90.03|87.83|91.28|89.08|91.28|89.08|90.03|87.83|0
1702556100000|2023-12-14 12:15:00|91.37|89.17|91.37|89.17|91.63|89.43|91.28|89.08|0
1702556400000|2023-12-14 12:20:00|91.46|89.26|91.9|89.7|91.9|89.7|91.28|89.08|0
1702556700000|2023-12-14 12:25:00|91.98|89.78|91.46|89.26|92.07|89.87|91.28|89.08|0
1702557000000|2023-12-14 12:30:00|91.54|89.34|91.81|89.61|91.81|89.61|91.28|89.08|0
1702557300000|2023-12-14 12:35:00|91.72|89.52|91.28|89.08|91.72|89.52|91.28|89.08|0
1702557600000|2023-12-14 12:40:00|91.37|89.17|91.45|89.25|91.63|89.43|91.01|88.81|0
1702557900000|2023-12-14 12:45:00|91.36|89.16|91.8|89.6|91.89|89.69|91.36|89.16|0
1702558200000|2023-12-14 12:50:00|91.89|89.69|91.45|89.25|92.07|89.87|91.36|89.16|0
1702558500000|2023-12-14 12:55:00|91.36|89.16|91.18|88.98|91.45|89.25|91.1|88.9|0
1702558800000|2023-12-14 13:00:00|91.36|89.16|90.31|88.11|91.62|89.42|90.27|88.07|0
1702559100000|2023-12-14 13:05:00|90.22|88.02|89.88|87.68|90.4|88.2|89.7|87.5|0
1702559400000|2023-12-14 13:10:00|89.96|87.76|90.26|88.06|90.57|88.37|89.96|87.76|0
1702559700000|2023-12-14 13:15:00|90.22|88.02|89.79|87.59|90.92|88.72|89.61|87.41|0
1702560000000|2023-12-14 13:20:00|89.96|87.76|90.31|88.11|90.65|88.45|89.79|87.59|0
1702560300000|2023-12-14 13:25:00|90.39|88.19|90.96|88.76|91.26|89.06|90.22|88.02|0
1702560600000|2023-12-14 13:30:00|90.61|88.41|90.39|88.19|91|88.8|89.52|87.32|0
1702560900000|2023-12-14 13:35:00|90.3|88.1|91.61|89.41|91.61|89.41|89.96|87.76|0
1702561200000|2023-12-14 13:40:00|91.52|89.32|93.64|91.44|93.91|91.71|91.44|89.24|0
1702561500000|2023-12-14 13:45:00|93.56|91.36|93.64|91.44|93.91|91.71|93.2|91|0
1702561800000|2023-12-14 13:50:00|93.73|91.53|94.77|92.57|94.77|92.57|93.55|91.35|0
1702562100000|2023-12-14 13:55:00|94.86|92.66|96.11|93.91|96.11|93.91|94.86|92.66|0
1702562400000|2023-12-14 14:00:00|96.02|93.82|96.29|94.09|96.38|94.18|95.39|93.19|0
1702562700000|2023-12-14 14:05:00|96.38|94.18|95.57|93.37|96.84|94.64|95.39|93.19|0
1702563000000|2023-12-14 14:10:00|95.75|93.55|95.75|93.55|95.84|93.64|94.85|92.65|0
1702563300000|2023-12-14 14:15:00|95.66|93.46|94.85|92.65|95.75|93.55|94.76|92.56|0
1702563600000|2023-12-14 14:20:00|94.76|92.56|93.78|91.58|94.76|92.56|93.78|91.58|0
1702563900000|2023-12-14 14:25:00|94.13|91.93|93.15|90.95|94.67|92.47|92.71|90.51|0
1702564200000|2023-12-14 14:30:00|93.42|91.22|95.92|93.72|96.47|94.27|93.06|90.86|0
1702564500000|2023-12-14 14:35:00|96.01|93.81|92.9|90.7|96.01|93.81|91.93|89.73|0
1702564800000|2023-12-14 14:40:00|92.99|90.79|95.85|93.65|95.85|93.65|92.81|90.61|0
1702565100000|2023-12-14 14:45:00|95.94|93.74|94.77|92.57|97.21|95.01|94.68|92.48|0
1702565400000|2023-12-14 14:50:00|94.68|92.48|94.05|91.85|94.68|92.48|93.08|90.88|0
1702565700000|2023-12-14 14:55:00|93.96|91.76|97.25|95.05|97.25|95.05|93.96|91.76|0
1702566000000|2023-12-14 15:00:00|97.43|95.23|95.54|93.34|97.52|95.32|95.18|92.98|0
1702566300000|2023-12-14 15:05:00|95.09|92.89|94.46|92.26|95.62|93.42|94.38|92.18|0
1702566600000|2023-12-14 15:10:00|94.37|92.17|93.57|91.37|95.26|93.06|93.57|91.37|0
1702566900000|2023-12-14 15:15:00|93.66|91.46|92.42|90.22|93.66|91.46|91.64|89.44|0
1702567200000|2023-12-14 15:20:00|92.69|90.49|93.3|91.1|93.57|91.37|91.81|89.61|0
1702567500000|2023-12-14 15:25:00|93.39|91.19|93.12|90.92|94.45|92.25|92.33|90.13|0
1702567800000|2023-12-14 15:30:00|93.39|91.19|94.36|92.16|94.54|92.34|92.77|90.57|0
1702568100000|2023-12-14 15:35:00|94.45|92.25|91.56|89.36|94.63|92.43|91.03|88.83|0
1702568400000|2023-12-14 15:40:00|91.73|89.53|91.99|89.79|92.91|90.71|91.47|89.27|0
1702568700000|2023-12-14 15:45:00|92.17|89.97|92.25|90.05|92.61|90.41|91.12|88.92|0
1702569000000|2023-12-14 15:50:00|92.08|89.88|94.11|91.91|94.2|92|92.08|89.88|0
1702569300000|2023-12-14 15:55:00|94.2|92|94.02|91.82|94.73|92.53|92.69|90.49|0
1702569600000|2023-12-14 16:00:00|94.11|91.91|92.78|90.58|94.46|92.26|92.78|90.58|0
1702569900000|2023-12-14 16:05:00|92.86|90.66|92.51|90.31|93.48|91.28|92.07|89.87|0
1702570200000|2023-12-14 16:10:00|92.42|90.22|90.59|88.39|94.1|91.9|90.5|88.3|0
1702570500000|2023-12-14 16:15:00|90.42|88.22|91.72|89.52|91.89|89.69|90.16|87.96|0
1702570800000|2023-12-14 16:20:00|91.55|89.35|91.02|88.82|91.81|89.61|90.41|88.21|0
1702571100000|2023-12-14 16:25:00|91.11|88.91|91.67|89.47|91.89|89.69|90.5|88.3|0
1702571400000|2023-12-14 16:30:00|91.63|89.43|91.54|89.34|92.68|90.48|91.45|89.25|0
1702571700000|2023-12-14 16:35:00|91.63|89.43|91.45|89.25|91.8|89.6|90.41|88.21|0
1702572000000|2023-12-14 16:40:00|91.37|89.17|93.12|90.92|93.21|91.01|91.37|89.17|0
1702572300000|2023-12-14 16:45:00|93.03|90.83|93.56|91.36|94|91.8|92.77|90.57|0
1702572600000|2023-12-14 16:50:00|93.65|91.45|93.82|91.62|94|91.8|93.29|91.09|0
1702572900000|2023-12-14 16:55:00|93.91|91.71|93.73|91.53|94.18|91.98|93.38|91.18|0
1702573200000|2023-12-14 17:00:00|93.82|91.62|94.89|92.69|94.98|92.78|93.64|91.44|0
1702573500000|2023-12-14 17:05:00|94.8|92.6|95.25|93.05|95.34|93.14|94.35|92.15|0
1702573800000|2023-12-14 17:10:00|95.34|93.14|96.06|93.86|96.15|93.95|95.02|92.82|0
1702574100000|2023-12-14 17:15:00|95.97|93.77|95.27|93.07|96.83|94.63|94.82|92.62|0
1702574400000|2023-12-14 17:20:00|95.31|93.11|95.27|93.07|96.26|94.06|95.09|92.89|0
1702574700000|2023-12-14 17:25:00|95.36|93.16|96.44|94.24|96.53|94.33|95.36|93.16|0
1702575000000|2023-12-14 17:30:00|96.53|94.33|96.53|94.33|96.62|94.42|95.99|93.79|0
1702575300000|2023-12-14 17:35:00|96.62|94.42|95.53|93.33|96.71|94.51|95.53|93.33|0
1702575600000|2023-12-14 17:40:00|95.62|93.42|96.53|94.33|96.8|94.6|95.62|93.42|0
1702575900000|2023-12-14 17:45:00|96.43|94.23|96.43|94.23|96.8|94.6|96.16|93.96|0
1702576200000|2023-12-14 17:50:00|96.34|94.14|94.46|92.26|96.52|94.32|94.46|92.26|0
1702576500000|2023-12-14 17:55:00|94.55|92.35|91.81|89.61|94.63|92.43|91.81|89.61|0
1702576800000|2023-12-14 18:00:00|91.89|89.69|89.41|87.21|91.89|89.69|87.97|85.77|0
1702577100000|2023-12-14 18:05:00|89.59|87.39|89.58|87.38|89.76|87.56|89.15|86.95|0
1702577400000|2023-12-14 18:10:00|89.76|87.56|89.58|87.38|90.01|87.81|89.07|86.87|0
1702577700000|2023-12-14 18:15:00|89.41|87.21|89.07|86.87|89.58|87.38|88.98|86.78|0
1702578000000|2023-12-14 18:20:00|88.98|86.78|88.72|86.52|89.58|87.38|88.55|86.35|0
1702578300000|2023-12-14 18:25:00|88.64|86.44|87.79|85.59|88.72|86.52|87.79|85.59|0
1702578600000|2023-12-14 18:30:00|87.87|85.67|88.38|86.18|88.55|86.35|87.61|85.41|0
1702578900000|2023-12-14 18:35:00|88.29|86.09|87.87|85.67|88.38|86.18|87.7|85.5|0
1702579200000|2023-12-14 18:40:00|87.78|85.58|87.53|85.33|88.04|85.84|87.36|85.16|0
1702579500000|2023-12-14 18:45:00|87.7|85.5|86.43|84.23|87.78|85.58|86.26|84.06|0
1702579800000|2023-12-14 18:50:00|86.35|84.15|83.36|81.16|86.35|84.15|82.55|80.35|0
1702580100000|2023-12-14 18:55:00|83.45|81.25|85.59|83.39|85.76|83.56|83.45|81.25|0
1702580400000|2023-12-14 19:00:00|85.76|83.56|86.26|84.06|86.93|84.73|85.67|83.47|0
1702580700000|2023-12-14 19:05:00|86.17|83.97|86.26|84.06|86.85|84.65|86.17|83.97|0
1702581000000|2023-12-14 19:10:00|86.17|83.97|87.27|85.07|87.69|85.49|85.67|83.47|0
1702581300000|2023-12-14 19:15:00|87.35|85.15|88.28|86.08|88.37|86.17|87.1|84.9|0
1702581600000|2023-12-14 19:20:00|88.37|86.17|88.96|86.76|88.96|86.76|88.2|86|0
1702581900000|2023-12-14 19:25:00|88.88|86.68|88.88|86.68|89.05|86.85|88.19|85.99|0
1702582200000|2023-12-14 19:30:00|88.96|86.76|89.13|86.93|89.3|87.1|88.28|86.08|0
1702582500000|2023-12-14 19:35:00|89.05|86.85|88.53|86.33|89.47|87.27|88.45|86.25|0
1702582800000|2023-12-14 19:40:00|88.45|86.25|89.13|86.93|89.21|87.01|88.19|85.99|0
1702583100000|2023-12-14 19:45:00|89.04|86.84|89.73|87.53|89.82|87.62|89.04|86.84|0
1702583400000|2023-12-14 19:50:00|89.81|87.61|89.3|87.1|89.81|87.61|89.21|87.01|0
1702583700000|2023-12-14 19:55:00|89.21|87.01|90.07|87.87|90.16|87.96|89.21|87.01|0
1702584000000|2023-12-14 20:00:00|90.16|87.96|89.47|87.27|90.33|88.13|89.47|87.27|0
1702584300000|2023-12-14 20:05:00|89.38|87.18|90.07|87.87|90.33|88.13|89.38|87.18|0
1702584600000|2023-12-14 20:10:00|90.02|87.82|89.81|87.61|90.41|88.21|89.64|87.44|0
1702584900000|2023-12-14 20:15:00|89.72|87.52|90.5|88.3|90.58|88.38|89.38|87.18|0
1702585200000|2023-12-14 20:20:00|90.58|88.38|90.58|88.38|90.67|88.47|90.15|87.95|0
1702585500000|2023-12-14 20:25:00|90.67|88.47|88.22|86.02|91|88.8|88.22|86.02|0
1702585800000|2023-12-14 20:30:00|88.3|86.1|88.13|85.93|88.82|86.62|88.13|85.93|0
1702586100000|2023-12-14 20:35:00|88.05|85.85|87.79|85.59|88.9|86.7|87.7|85.5|0
1702586400000|2023-12-14 20:40:00|87.87|85.67|86.53|84.33|88.13|85.93|86.53|84.33|0
1702586700000|2023-12-14 20:45:00|86.62|84.42|86.44|84.24|87.72|85.52|86.11|83.91|0
1702587000000|2023-12-14 20:50:00|86.7|84.5|86.87|84.67|87.98|85.78|86.7|84.5|0
1702587300000|2023-12-14 20:55:00|86.95|84.75|89.53|87.33|89.53|87.33|86.78|84.58|0
1702587600000|2023-12-14 21:00:00|89.45|87.25|88.49|86.29|89.79|87.59|88.23|86.03|0
1702587900000|2023-12-14 21:05:00|88.32|86.12|88.15|85.95|88.58|86.38|88.06|85.86|0
1702588200000|2023-12-14 21:10:00|88.19|85.99|87.89|85.69|88.32|86.12|87.89|85.69|0
1702588500000|2023-12-14 21:15:00|88.07|85.67|88.07|85.67|88.25|85.85|87.99|85.59|0
1702588800000|2023-12-14 21:20:00|87.99|85.59|87.81|85.41|87.99|85.59|87.47|85.07|0
1702589100000|2023-12-14 21:25:00|87.9|85.5|86.93|84.53|87.9|85.5|86.93|84.53|0
1702589400000|2023-12-14 21:30:00|87.01|84.61|87.01|84.61|87.18|84.78|86.93|84.53|0
1702589700000|2023-12-14 21:35:00|87.05|84.65|87.01|84.61|87.09|84.69|86.84|84.44|0
1702590000000|2023-12-14 21:40:00|87.09|84.69|87.26|84.86|87.3|84.9|87.01|84.61|0
1702590300000|2023-12-14 21:45:00|87.18|84.78|87.43|85.03|87.43|85.03|87.09|84.69|0
1702590600000|2023-12-14 21:50:00|87.35|84.95|87.35|84.95|87.52|85.12|87.35|84.95|0
1702590900000|2023-12-14 21:55:00|87.26|84.86|86.96|84.56|87.43|85.03|86.96|84.56|0
1702591200000|2023-12-14 22:00:00|87.17|84.77|86.9|84.5|87.17|84.77|86.88|84.48|0
1702591500000|2023-12-14 22:05:00|86.92|84.52|87.1|84.7|87.1|84.7|86.9|84.5|0
1702591800000|2023-12-14 22:10:00|87.16|84.76|87.14|84.74|87.16|84.76|86.87|84.47|0
1702592100000|2023-12-14 22:15:00|87.01|84.61|87.3|84.9|87.3|84.9|87.01|84.61|0
1702592400000|2023-12-14 22:20:00|87.2|84.8|87.03|84.63|87.27|84.87|86.89|84.49|0
1702592700000|2023-12-14 22:25:00|87.07|84.67|86.84|84.44|87.07|84.67|86.78|84.38|0
1702593000000|2023-12-14 22:30:00|86.8|84.4|86.82|84.42|86.82|84.42|86.8|84.4|0
1702593300000|2023-12-14 22:35:00|86.79|84.39|86.76|84.36|86.82|84.42|86.73|84.33|0
1702593600000|2023-12-14 22:40:00|86.79|84.39|86.76|84.36|86.85|84.45|86.76|84.36|0
1702593900000|2023-12-14 22:45:00|86.8|84.4|86.69|84.29|86.85|84.45|86.69|84.29|0
1702594200000|2023-12-14 22:50:00|86.86|84.46|86.81|84.41|86.87|84.47|86.69|84.29|0
1702594500000|2023-12-14 22:55:00|86.8|84.4|86.76|84.36|86.8|84.4|86.71|84.31|0
1702594800000|2023-12-14 23:00:00|86.69|84.29|86.48|84.08|87.24|84.84|86.39|83.99|0
1702595100000|2023-12-14 23:05:00|86.56|84.16|86.18|83.78|86.69|84.29|86.05|83.65|0
1702595400000|2023-12-14 23:10:00|86.22|83.82|86.56|84.16|86.56|84.16|86.22|83.82|0
1702595700000|2023-12-14 23:15:00|86.73|84.33|87.15|84.75|87.15|84.75|86.73|84.33|0
1702596000000|2023-12-14 23:20:00|87.24|84.84|87.32|84.92|87.41|85.01|87.15|84.75|0
1702596300000|2023-12-14 23:25:00|87.41|85.01|87.75|85.35|87.92|85.52|87.41|85.01|0
1702596600000|2023-12-14 23:30:00|87.83|85.43|87.83|85.43|87.92|85.52|87.66|85.26|0
1702596900000|2023-12-14 23:35:00|87.79|85.39|87.75|85.35|87.79|85.39|87.58|85.18|0
1702597200000|2023-12-14 23:40:00|87.83|85.43|87.83|85.43|88|85.6|87.75|85.35|0
1702597500000|2023-12-14 23:45:00|87.87|85.47|87.92|85.52|88.09|85.69|87.83|85.43|0
1702597800000|2023-12-14 23:50:00|88|85.6|88.09|85.69|88.17|85.77|88|85.6|0
1702598100000|2023-12-14 23:55:00|88.04|85.64|88.08|85.68|88.09|85.69|87.91|85.51|0
1702598400000|2023-12-15 00:00:00|88|85.6|88.6|86.2|88.69|86.29|88|85.6|0
1702598700000|2023-12-15 00:05:00|88.69|86.29|88.77|86.37|88.77|86.37|88.51|86.11|0
1702599000000|2023-12-15 00:10:00|88.86|86.46|88.86|86.46|88.86|86.46|88.6|86.2|0
1702599300000|2023-12-15 00:15:00|88.94|86.54|88.51|86.11|89.12|86.72|88.42|86.02|0
1702599600000|2023-12-15 00:20:00|88.42|86.02|88.6|86.2|88.64|86.24|88.25|85.85|0
1702599900000|2023-12-15 00:25:00|88.68|86.28|88.34|85.94|88.68|86.28|88.34|85.94|0
1702600200000|2023-12-15 00:30:00|88.42|86.02|88.51|86.11|88.68|86.28|88.33|85.93|0
1702600500000|2023-12-15 00:35:00|88.42|86.02|88.51|86.11|88.51|86.11|88.25|85.85|0
1702600800000|2023-12-15 00:40:00|88.59|86.19|88.59|86.19|88.8|86.4|88.5|86.1|0
1702601100000|2023-12-15 00:45:00|88.5|86.1|88.16|85.76|88.59|86.19|88.07|85.67|0
1702601400000|2023-12-15 00:50:00|88.24|85.84|88.16|85.76|88.33|85.93|88.07|85.67|0
1702601700000|2023-12-15 00:55:00|88.2|85.8|88.33|85.93|88.5|86.1|88.15|85.75|0
1702602000000|2023-12-15 01:00:00|88.37|85.97|87.98|85.58|88.5|86.1|87.81|85.41|0
1702602300000|2023-12-15 01:05:00|87.9|85.5|87.21|84.81|87.98|85.58|87.04|84.64|0
1702602600000|2023-12-15 01:10:00|87.12|84.72|87.55|85.15|87.89|85.49|87.04|84.64|0
1702602900000|2023-12-15 01:15:00|87.64|85.24|88.15|85.75|88.32|85.92|87.64|85.24|0
1702603200000|2023-12-15 01:20:00|88.1|85.7|88.32|85.92|88.41|86.01|88.1|85.7|0
1702603500000|2023-12-15 01:25:00|88.36|85.96|88.41|86.01|88.41|86.01|88.06|85.66|0
1702603800000|2023-12-15 01:30:00|88.31|86.11|88.13|85.93|88.48|86.28|88.05|85.85|0
1702604100000|2023-12-15 01:35:00|88.22|86.02|88.3|86.1|88.39|86.19|88.09|85.89|0
1702604400000|2023-12-15 01:40:00|88.34|86.14|88.22|86.02|88.39|86.19|88.13|85.93|0
1702604700000|2023-12-15 01:45:00|88.17|85.97|88.47|86.27|88.56|86.36|88.17|85.97|0
1702605000000|2023-12-15 01:50:00|88.51|86.31|88.21|86.01|88.51|86.31|88.13|85.93|0
1702605300000|2023-12-15 01:55:00|88.17|85.97|88.25|86.05|88.38|86.18|88.13|85.93|0
1702605600000|2023-12-15 02:00:00|88.21|86.01|88.21|86.01|88.38|86.18|88.12|85.92|0
1702605900000|2023-12-15 02:05:00|88.25|86.05|88.47|86.27|88.64|86.44|88.25|86.05|0
1702606200000|2023-12-15 02:10:00|88.38|86.18|88.55|86.35|88.64|86.44|88.38|86.18|0
1702606500000|2023-12-15 02:15:00|88.47|86.27|88.72|86.52|88.77|86.57|88.47|86.27|0
1702606800000|2023-12-15 02:20:00|88.64|86.44|88.98|86.78|88.98|86.78|88.64|86.44|0
1702607100000|2023-12-15 02:25:00|88.9|86.7|88.98|86.78|89.16|86.96|88.9|86.7|0
1702607400000|2023-12-15 02:30:00|89.02|86.82|88.89|86.69|89.15|86.95|88.89|86.69|0
1702607700000|2023-12-15 02:35:00|88.85|86.65|88.55|86.35|88.98|86.78|88.46|86.26|0
1702608000000|2023-12-15 02:40:00|88.59|86.39|88.54|86.34|88.81|86.61|88.54|86.34|0
1702608300000|2023-12-15 02:45:00|88.63|86.43|88.63|86.43|88.63|86.43|88.46|86.26|0
1702608600000|2023-12-15 02:50:00|88.72|86.52|88.71|86.51|88.72|86.52|88.63|86.43|0
1702608900000|2023-12-15 02:55:00|88.8|86.6|88.89|86.69|88.97|86.77|88.8|86.6|0
1702609200000|2023-12-15 03:00:00|88.97|86.77|88.8|86.6|88.97|86.77|88.71|86.51|0
1702609500000|2023-12-15 03:05:00|88.89|86.69|88.97|86.77|89.06|86.86|88.8|86.6|0
1702609800000|2023-12-15 03:10:00|89.06|86.86|88.97|86.77|89.06|86.86|88.88|86.68|0
1702610100000|2023-12-15 03:15:00|89.06|86.86|88.88|86.68|89.06|86.86|88.88|86.68|0
1702610400000|2023-12-15 03:20:00|88.79|86.59|88.97|86.77|89.05|86.85|88.79|86.59|0
1702610700000|2023-12-15 03:25:00|89.05|86.85|89.05|86.85|89.14|86.94|88.97|86.77|0
1702611000000|2023-12-15 03:30:00|88.97|86.77|89.14|86.94|89.14|86.94|88.96|86.76|0
1702611300000|2023-12-15 03:35:00|89.09|86.89|89.14|86.94|89.22|87.02|89.05|86.85|0
1702611600000|2023-12-15 03:40:00|89.22|87.02|89.48|87.28|89.48|87.28|89.22|87.02|0
1702611900000|2023-12-15 03:45:00|89.4|87.2|89.57|87.37|89.57|87.37|89.4|87.2|0
1702612200000|2023-12-15 03:50:00|89.52|87.32|89.48|87.28|89.57|87.37|89.48|87.28|0
1702612500000|2023-12-15 03:55:00|89.52|87.32|90.18|87.98|90.18|87.98|89.48|87.28|0
1702612800000|2023-12-15 04:00:00|90.22|88.02|90|87.8|90.26|88.06|89.87|87.67|0
1702613100000|2023-12-15 04:05:00|89.91|87.71|90|87.8|90.09|87.89|89.91|87.71|0
1702613400000|2023-12-15 04:10:00|90.09|87.89|90.17|87.97|90.26|88.06|90.09|87.89|0
1702613700000|2023-12-15 04:15:00|90.09|87.89|90.17|87.97|90.17|87.97|90|87.8|0
1702614000000|2023-12-15 04:20:00|90.21|88.01|90.13|87.93|90.26|88.06|90.08|87.88|0
1702614300000|2023-12-15 04:25:00|90.17|87.97|90.26|88.06|90.34|88.14|90.08|87.88|0
1702614600000|2023-12-15 04:30:00|90.3|88.1|90.26|88.06|90.3|88.1|90.26|88.06|0
1702614900000|2023-12-15 04:35:00|90.34|88.14|90.25|88.05|90.34|88.14|90.25|88.05|0
1702615200000|2023-12-15 04:40:00|90.17|87.97|90.34|88.14|90.43|88.23|90.17|87.97|0
1702615500000|2023-12-15 04:45:00|90.38|88.18|90.12|87.92|90.38|88.18|90.08|87.88|0
1702615800000|2023-12-15 04:50:00|90.08|87.88|90.16|87.96|90.16|87.96|90.08|87.88|0
1702616100000|2023-12-15 04:55:00|90.08|87.88|90.42|88.22|90.42|88.22|90.08|87.88|0
1702616400000|2023-12-15 05:00:00|90.38|88.18|90.34|88.14|90.38|88.18|90.25|88.05|0
1702616700000|2023-12-15 05:05:00|90.25|88.05|90.51|88.31|90.6|88.4|90.25|88.05|0
1702617000000|2023-12-15 05:10:00|90.55|88.35|90.33|88.13|90.6|88.4|90.16|87.96|0
1702617300000|2023-12-15 05:15:00|90.42|88.22|90.24|88.04|90.42|88.22|90.24|88.04|0
1702617600000|2023-12-15 05:20:00|90.16|87.96|90.07|87.87|90.24|88.04|89.72|87.52|0
1702617900000|2023-12-15 05:25:00|89.98|87.78|90.37|88.17|90.42|88.22|89.98|87.78|0
1702618200000|2023-12-15 05:30:00|90.33|88.13|89.63|87.43|90.33|88.13|89.63|87.43|0
1702618500000|2023-12-15 05:35:00|89.54|87.34|89.63|87.43|89.8|87.6|89.54|87.34|0
1702618800000|2023-12-15 05:40:00|89.71|87.51|89.71|87.51|89.89|87.69|89.63|87.43|0
1702619100000|2023-12-15 05:45:00|89.62|87.42|90.06|87.86|90.06|87.86|89.62|87.42|0
1702619400000|2023-12-15 05:50:00|89.97|87.77|90.32|88.12|90.36|88.16|89.97|87.77|0
1702619700000|2023-12-15 05:55:00|90.41|88.21|90.5|88.3|90.67|88.47|90.32|88.12|0
1702620000000|2023-12-15 06:00:00|90.32|88.12|89.97|87.77|90.41|88.21|89.97|87.77|0
1702620300000|2023-12-15 06:05:00|90.06|87.86|90.23|88.03|90.32|88.12|89.97|87.77|0
1702620600000|2023-12-15 06:10:00|90.14|87.94|89.97|87.77|90.14|87.94|89.88|87.68|0
1702620900000|2023-12-15 06:15:00|89.88|87.68|89.96|87.76|90.05|87.85|89.88|87.68|0
1702621200000|2023-12-15 06:20:00|90.01|87.81|89.96|87.76|90.05|87.85|89.79|87.59|0
1702621500000|2023-12-15 06:25:00|89.88|87.68|89.87|87.67|90.14|87.94|89.87|87.67|0
1702621800000|2023-12-15 06:30:00|89.92|87.72|90.14|87.94|90.31|88.11|89.87|87.67|0
1702622100000|2023-12-15 06:35:00|90.22|88.02|90.05|87.85|90.31|88.11|90.05|87.85|0
1702622400000|2023-12-15 06:40:00|90.13|87.93|90.22|88.02|90.31|88.11|90.13|87.93|0
1702622700000|2023-12-15 06:45:00|90.13|87.93|90.13|87.93|90.22|88.02|89.87|87.67|0
1702623000000|2023-12-15 06:50:00|90.17|87.97|90.31|88.11|90.39|88.19|90.04|87.84|0
1702623300000|2023-12-15 06:55:00|90.22|88.02|90.04|87.84|90.39|88.19|89.78|87.58|0
1702623600000|2023-12-15 07:00:00|90.13|87.93|90.26|88.06|90.39|88.19|89.95|87.75|0
1702623900000|2023-12-15 07:05:00|90.22|88.02|90.83|88.63|90.83|88.63|90.22|88.02|0
1702624200000|2023-12-15 07:10:00|90.92|88.72|91.22|89.02|91.27|89.07|90.83|88.63|0
1702624500000|2023-12-15 07:15:00|91.18|88.98|91.35|89.15|91.53|89.33|91.18|88.98|0
1702624800000|2023-12-15 07:20:00|91.44|89.24|91.27|89.07|91.53|89.33|91.18|88.98|0
1702625100000|2023-12-15 07:25:00|91.22|89.02|91.66|89.46|91.71|89.51|91.18|88.98|0
1702625400000|2023-12-15 07:30:00|91.62|89.42|91.97|89.77|91.97|89.77|91.53|89.33|0
1702625700000|2023-12-15 07:35:00|91.88|89.68|91.88|89.68|91.97|89.77|91.79|89.59|0
1702626000000|2023-12-15 07:40:00|91.97|89.77|92.23|90.03|92.32|90.12|91.97|89.77|0
1702626300000|2023-12-15 07:45:00|92.15|89.95|92.32|90.12|92.41|90.21|92.1|89.9|0
1702626600000|2023-12-15 07:50:00|92.23|90.03|92.32|90.12|92.41|90.21|92.14|89.94|0
1702626900000|2023-12-15 07:55:00|92.41|90.21|91.5|89.3|93.63|91.43|91.5|89.3|0
1702627200000|2023-12-15 08:00:00|91.59|89.39|91.68|89.48|91.68|89.48|91.32|89.12|0
1702627500000|2023-12-15 08:05:00|91.77|89.57|91.41|89.21|91.77|89.57|91.32|89.12|0
1702627800000|2023-12-15 08:10:00|91.5|89.3|91.14|88.94|91.59|89.39|91.14|88.94|0
1702628100000|2023-12-15 08:15:00|91.06|88.86|91.23|89.03|91.5|89.3|90.97|88.77|0
1702628400000|2023-12-15 08:20:00|91.32|89.12|90.79|88.59|91.32|89.12|90.61|88.41|0
1702628700000|2023-12-15 08:25:00|90.88|88.68|91.01|88.81|91.32|89.12|90.7|88.5|0
1702629000000|2023-12-15 08:30:00|91.05|88.85|91.14|88.94|91.41|89.21|90.96|88.76|0
1702629300000|2023-12-15 08:35:00|91.09|88.89|90.7|88.5|91.14|88.94|90.52|88.32|0
1702629600000|2023-12-15 08:40:00|90.74|88.54|91.14|88.94|91.4|89.2|90.74|88.54|0
1702629900000|2023-12-15 08:45:00|91.09|88.89|90.78|88.58|91.14|88.94|90.78|88.58|0
1702630200000|2023-12-15 08:50:00|90.69|88.49|91.49|89.29|91.49|89.29|90.69|88.49|0
1702630500000|2023-12-15 08:55:00|91.58|89.38|91.75|89.55|91.75|89.55|91.49|89.29|0
1702630800000|2023-12-15 09:00:00|91.66|89.46|91.04|88.84|91.75|89.55|90.95|88.75|0
1702631100000|2023-12-15 09:05:00|90.95|88.75|91.57|89.37|91.57|89.37|90.82|88.62|0
1702631400000|2023-12-15 09:10:00|91.48|89.28|91.84|89.64|91.84|89.64|91.48|89.28|0
1702631700000|2023-12-15 09:15:00|91.75|89.55|91.84|89.64|91.84|89.64|91.57|89.37|0
1702632000000|2023-12-15 09:20:00|91.93|89.73|92.01|89.81|92.01|89.81|91.84|89.64|0
1702632300000|2023-12-15 09:25:00|92.1|89.9|92.01|89.81|92.1|89.9|91.75|89.55|0
1702632600000|2023-12-15 09:30:00|91.92|89.72|91.92|89.72|92.01|89.81|91.66|89.46|0
1702632900000|2023-12-15 09:35:00|91.83|89.63|91.92|89.72|92.1|89.9|91.83|89.63|0
1702633200000|2023-12-15 09:40:00|91.83|89.63|92.19|89.99|92.19|89.99|91.65|89.45|0
1702633500000|2023-12-15 09:45:00|92.1|89.9|92.27|90.07|92.28|90.08|92.1|89.9|0
1702633800000|2023-12-15 09:50:00|92.23|90.03|92.36|90.16|92.36|90.16|92.1|89.9|0
1702634100000|2023-12-15 09:55:00|92.45|90.25|92.36|90.16|92.54|90.34|92.36|90.16|0
1702634400000|2023-12-15 10:00:00|92.45|90.25|92.54|90.34|92.58|90.38|92.36|90.16|0
1702634700000|2023-12-15 10:05:00|92.63|90.43|92.54|90.34|92.63|90.43|92.36|90.16|0
1702635000000|2023-12-15 10:10:00|92.45|90.25|92.71|90.51|92.71|90.51|92.36|90.16|0
1702635300000|2023-12-15 10:15:00|92.63|90.43|92.89|90.69|92.98|90.78|92.62|90.42|0
1702635600000|2023-12-15 10:20:00|92.8|90.6|92.44|90.24|92.89|90.69|92.44|90.24|0
1702635900000|2023-12-15 10:25:00|92.35|90.15|92.62|90.42|92.71|90.51|92.35|90.15|0
1702636200000|2023-12-15 10:30:00|92.66|90.46|92.08|89.88|92.66|90.46|92.08|89.88|0
1702636500000|2023-12-15 10:35:00|92.13|89.93|91.82|89.62|92.17|89.97|91.73|89.53|0
1702636800000|2023-12-15 10:40:00|91.73|89.53|91.46|89.26|91.73|89.53|91.37|89.17|0
1702637100000|2023-12-15 10:45:00|91.37|89.17|92.24|90.04|92.24|90.04|91.23|89.03|0
1702637400000|2023-12-15 10:50:00|92.42|90.22|92.06|89.86|92.51|90.31|91.97|89.77|0
1702637700000|2023-12-15 10:55:00|92.15|89.95|92.24|90.04|92.68|90.48|92.1|89.9|0
1702638000000|2023-12-15 11:00:00|92.33|90.13|91.88|89.68|92.33|90.13|91.79|89.59|0
1702638300000|2023-12-15 11:05:00|91.97|89.77|92.15|89.95|92.41|90.21|91.92|89.72|0
1702638600000|2023-12-15 11:10:00|92.24|90.04|92.5|90.3|92.59|90.39|92.23|90.03|0
1702638900000|2023-12-15 11:15:00|92.41|90.21|92.77|90.57|92.77|90.57|92.23|90.03|0
1702639200000|2023-12-15 11:20:00|92.72|90.52|92.41|90.21|92.77|90.57|92.23|90.03|0
1702639500000|2023-12-15 11:25:00|92.32|90.12|92.32|90.12|92.59|90.39|92.23|90.03|0
1702639800000|2023-12-15 11:30:00|92.41|90.21|92.59|90.39|92.68|90.48|92.23|90.03|0
1702640100000|2023-12-15 11:35:00|92.5|90.3|92.41|90.21|92.5|90.3|92.32|90.12|0
1702640400000|2023-12-15 11:40:00|92.49|90.29|92.49|90.29|92.76|90.56|92.32|90.12|0
1702640700000|2023-12-15 11:45:00|92.58|90.38|92.94|90.74|93.03|90.83|92.49|90.29|0
1702641000000|2023-12-15 11:50:00|92.85|90.65|92.89|90.69|93.03|90.83|92.76|90.56|0
1702641300000|2023-12-15 11:55:00|92.85|90.65|92.31|90.11|92.85|90.65|92.22|90.02|0
1702641600000|2023-12-15 12:00:00|92.22|90.02|92.13|89.93|92.49|90.29|92.04|89.84|0
1702641900000|2023-12-15 12:05:00|92.04|89.84|92.17|89.97|92.4|90.2|91.95|89.75|0
1702642200000|2023-12-15 12:10:00|92.13|89.93|91.86|89.66|92.31|90.11|91.86|89.66|0
1702642500000|2023-12-15 12:15:00|91.95|89.75|92.13|89.93|92.22|90.02|91.86|89.66|0
1702642800000|2023-12-15 12:20:00|92.04|89.84|92.3|90.1|92.3|90.1|91.99|89.79|0
1702643100000|2023-12-15 12:25:00|92.39|90.19|92.39|90.19|92.48|90.28|92.21|90.01|0
1702643400000|2023-12-15 12:30:00|92.3|90.1|92.21|90.01|92.3|90.1|91.95|89.75|0
1702643700000|2023-12-15 12:35:00|92.3|90.1|92.21|90.01|92.48|90.28|92.21|90.01|0
1702644000000|2023-12-15 12:40:00|92.12|89.92|91.41|89.21|92.12|89.92|91.41|89.21|0
1702644300000|2023-12-15 12:45:00|91.32|89.12|91.14|88.94|91.5|89.3|91.06|88.86|0
1702644600000|2023-12-15 12:50:00|91.05|88.85|91.05|88.85|91.23|89.03|90.88|88.68|0
1702644900000|2023-12-15 12:55:00|90.88|88.68|90.79|88.59|90.88|88.68|90.44|88.24|0
1702645200000|2023-12-15 13:00:00|90.7|88.5|90.43|88.23|91.05|88.85|90.39|88.19|0
1702645500000|2023-12-15 13:05:00|90.52|88.32|91.63|89.43|91.72|89.52|90.25|88.05|0
1702645800000|2023-12-15 13:10:00|91.54|89.34|91.89|89.69|91.98|89.78|91.54|89.34|0
1702646100000|2023-12-15 13:15:00|91.8|89.6|91.36|89.16|91.89|89.69|91.27|89.07|0
1702646400000|2023-12-15 13:20:00|91.45|89.25|91.53|89.33|91.62|89.42|91.01|88.81|0
1702646700000|2023-12-15 13:25:00|91.45|89.25|92.15|89.95|92.15|89.95|91.36|89.16|0
1702647000000|2023-12-15 13:30:00|92.51|90.31|90.21|88.01|92.69|90.49|90.04|87.84|0
1702647300000|2023-12-15 13:35:00|90.39|88.19|87.79|85.59|90.56|88.36|87.79|85.59|0
1702647600000|2023-12-15 13:40:00|87.7|85.5|87.87|85.67|88.3|86.1|86.08|83.88|0
1702647900000|2023-12-15 13:45:00|88.04|85.84|87.7|85.5|88.13|85.93|87.19|84.99|0
1702648200000|2023-12-15 13:50:00|87.78|85.58|88.82|86.62|89.08|86.88|87.53|85.33|0
1702648500000|2023-12-15 13:55:00|88.73|86.53|88.73|86.53|89.16|86.96|88.3|86.1|0
1702648800000|2023-12-15 14:00:00|88.9|86.7|88.9|86.7|89.25|87.05|88.21|86.01|0
1702649100000|2023-12-15 14:05:00|88.73|86.53|89.77|87.57|89.77|87.57|88.47|86.27|0
1702649400000|2023-12-15 14:10:00|89.68|87.48|90.38|88.18|90.47|88.27|89.59|87.39|0
1702649700000|2023-12-15 14:15:00|90.2|88|90.64|88.44|90.9|88.7|89.94|87.74|0
1702650000000|2023-12-15 14:20:00|90.68|88.48|89.94|87.74|90.9|88.7|89.85|87.65|0
1702650300000|2023-12-15 14:25:00|89.68|87.48|86.58|84.38|89.68|87.48|86.58|84.38|0
1702650600000|2023-12-15 14:30:00|86.83|84.63|85.81|83.61|87.17|84.97|85.48|83.28|0
1702650900000|2023-12-15 14:35:00|85.73|83.53|85.9|83.7|86.49|84.29|84.81|82.61|0
1702651200000|2023-12-15 14:40:00|85.81|83.61|87|84.8|87.81|85.61|85.73|83.53|0
1702651500000|2023-12-15 14:45:00|87.51|85.31|86.06|83.86|87.6|85.4|85.56|83.36|0
1702651800000|2023-12-15 14:50:00|86.15|83.95|87.38|85.18|88.03|85.83|85.89|83.69|0
1702652100000|2023-12-15 14:55:00|87.34|85.14|85.55|83.35|87.51|85.31|85.47|83.27|0
1702652400000|2023-12-15 15:00:00|86.23|84.03|86.4|84.2|86.91|84.71|85.72|83.52|0
1702652700000|2023-12-15 15:05:00|86.31|84.11|87.25|85.05|87.51|85.31|86.31|84.11|0
1702653000000|2023-12-15 15:10:00|87.33|85.13|87.59|85.39|87.85|85.65|85.81|83.61|0
1702653300000|2023-12-15 15:15:00|87.68|85.48|86.15|83.95|88.54|86.34|85.52|83.32|0
1702653600000|2023-12-15 15:20:00|86.24|84.04|87.34|85.14|88.54|86.34|86.24|84.04|0
1702653900000|2023-12-15 15:25:00|87.43|85.23|88.89|86.69|89.32|87.12|87.43|85.23|0
1702654200000|2023-12-15 15:30:00|88.97|86.77|89.77|87.57|89.94|87.74|88.5|86.3|0
1702654500000|2023-12-15 15:35:00|89.59|87.39|89.5|87.3|89.89|87.69|89.16|86.96|0
1702654800000|2023-12-15 15:40:00|89.59|87.39|88.46|86.26|89.94|87.74|88.46|86.26|0
1702655100000|2023-12-15 15:45:00|88.55|86.35|89.2|87|89.2|87|88.38|86.18|0
1702655400000|2023-12-15 15:50:00|89.24|87.04|90.28|88.08|90.55|88.35|89.24|87.04|0
1702655700000|2023-12-15 15:55:00|90.37|88.17|90.11|87.91|90.81|88.61|89.93|87.73|0
1702656000000|2023-12-15 16:00:00|90.28|88.08|90.19|87.99|90.63|88.43|90.02|87.82|0
1702656300000|2023-12-15 16:05:00|90.28|88.08|88.8|86.6|90.28|88.08|88.37|86.17|0
1702656600000|2023-12-15 16:10:00|88.89|86.69|89.41|87.21|89.67|87.47|88.11|85.91|0
1702656900000|2023-12-15 16:15:00|89.49|87.29|89.41|87.21|89.84|87.64|88.54|86.34|0
1702657200000|2023-12-15 16:20:00|89.49|87.29|89.67|87.47|89.84|87.64|88.8|86.6|0
1702657500000|2023-12-15 16:25:00|89.75|87.55|90.19|87.99|90.45|88.25|89.67|87.47|0
1702657800000|2023-12-15 16:30:00|90.01|87.81|90.1|87.9|90.71|88.51|89.84|87.64|0
1702658100000|2023-12-15 16:35:00|90.01|87.81|89.49|87.29|90.71|88.51|89.4|87.2|0
1702658400000|2023-12-15 16:40:00|89.4|87.2|89.31|87.11|89.57|87.37|88.88|86.68|0
1702658700000|2023-12-15 16:45:00|89.14|86.94|88.71|86.51|89.31|87.11|88.62|86.42|0
1702659000000|2023-12-15 16:50:00|88.75|86.55|88.7|86.5|89.31|87.11|88.62|86.42|0
1702659300000|2023-12-15 16:55:00|88.62|86.42|89.31|87.11|89.48|87.28|88.45|86.25|0
1702659600000|2023-12-15 17:00:00|89.4|87.2|88.44|86.24|89.66|87.46|88.44|86.24|0
1702659900000|2023-12-15 17:05:00|88.53|86.33|88.96|86.76|89.31|87.11|88.44|86.24|0
1702660200000|2023-12-15 17:10:00|89.05|86.85|89.3|87.1|89.83|87.63|88.96|86.76|0
1702660500000|2023-12-15 17:15:00|89.39|87.19|89.65|87.45|89.83|87.63|88.78|86.58|0
1702660800000|2023-12-15 17:20:00|89.69|87.49|89.74|87.54|89.82|87.62|88.96|86.76|0
1702661100000|2023-12-15 17:25:00|89.82|87.62|90.08|87.88|90.35|88.15|89.65|87.45|0
1702661400000|2023-12-15 17:30:00|90.17|87.97|89.56|87.36|90.17|87.97|89.3|87.1|0
1702661700000|2023-12-15 17:35:00|89.47|87.27|88.69|86.49|89.56|87.36|88.35|86.15|0
1702662000000|2023-12-15 17:40:00|88.61|86.41|88.52|86.32|88.78|86.58|88.26|86.06|0
1702662300000|2023-12-15 17:45:00|88.47|86.27|88.43|86.23|88.6|86.4|87.06|84.86|0
1702662600000|2023-12-15 17:50:00|88.52|86.32|87.57|85.37|88.78|86.58|87.57|85.37|0
1702662900000|2023-12-15 17:55:00|87.49|85.29|86.8|84.6|87.74|85.54|86.63|84.43|0
1702663200000|2023-12-15 18:00:00|86.63|84.43|87.06|84.86|87.4|85.2|86.55|84.35|0
1702663500000|2023-12-15 18:05:00|87.14|84.94|87.05|84.85|87.82|85.62|86.97|84.77|0
1702663800000|2023-12-15 18:10:00|87.14|84.94|87.31|85.11|87.39|85.19|86.54|84.34|0
1702664100000|2023-12-15 18:15:00|87.22|85.02|87.05|84.85|87.65|85.45|86.63|84.43|0
1702664400000|2023-12-15 18:20:00|86.97|84.77|87.82|85.62|87.99|85.79|86.88|84.68|0
1702664700000|2023-12-15 18:25:00|87.73|85.53|88.25|86.05|88.29|86.09|87.39|85.19|0
1702665000000|2023-12-15 18:30:00|88.16|85.96|88.33|86.13|88.77|86.57|87.99|85.79|0
1702665300000|2023-12-15 18:35:00|88.25|86.05|86.83|84.63|88.33|86.13|86.45|84.25|0
1702665600000|2023-12-15 18:40:00|86.79|84.59|83.81|81.61|86.79|84.59|83.56|81.36|0
1702665900000|2023-12-15 18:45:00|83.73|81.53|86.16|83.96|86.16|83.96|83.15|80.95|0
1702666200000|2023-12-15 18:50:00|86.08|83.88|85.07|82.87|86.58|84.38|84.82|82.62|0
1702666500000|2023-12-15 18:55:00|85.23|83.03|85.11|82.91|85.65|83.45|84.4|82.2|0
1702666800000|2023-12-15 19:00:00|84.98|82.78|85.27|83.07|85.57|83.37|84.31|82.11|0
1702667100000|2023-12-15 19:05:00|85.23|83.03|84.9|82.7|85.31|83.11|84.4|82.2|0
1702667400000|2023-12-15 19:10:00|84.81|82.61|85.31|83.11|85.77|83.57|84.48|82.28|0
1702667700000|2023-12-15 19:15:00|85.48|83.28|86.24|84.04|86.66|84.46|85.48|83.28|0
1702668000000|2023-12-15 19:20:00|86.15|83.95|85.48|83.28|86.15|83.95|85.31|83.11|0
1702668300000|2023-12-15 19:25:00|85.39|83.19|84.51|82.31|85.65|83.45|84.51|82.31|0
1702668600000|2023-12-15 19:30:00|84.39|82.19|86.06|83.86|86.23|84.03|84.39|82.19|0
1702668900000|2023-12-15 19:35:00|85.98|83.78|86.48|84.28|86.82|84.62|85.98|83.78|0
1702669200000|2023-12-15 19:40:00|86.57|84.37|86.91|84.71|87.16|84.96|86.15|83.95|0
1702669500000|2023-12-15 19:45:00|86.82|84.62|86.23|84.03|87.08|84.88|86.14|83.94|0
1702669800000|2023-12-15 19:50:00|86.31|84.11|86.06|83.86|86.65|84.45|85.97|83.77|0
1702670100000|2023-12-15 19:55:00|86.1|83.9|86.14|83.94|86.14|83.94|85.05|82.85|0
1702670400000|2023-12-15 20:00:00|86.06|83.86|86.73|84.53|87.07|84.87|86.06|83.86|0
1702670700000|2023-12-15 20:05:00|86.56|84.36|85.72|83.52|86.73|84.53|85.63|83.43|0
1702671000000|2023-12-15 20:10:00|85.8|83.6|86.22|84.02|86.56|84.36|85.72|83.52|0
1702671300000|2023-12-15 20:15:00|86.14|83.94|86.81|84.61|86.9|84.7|86.05|83.85|0
1702671600000|2023-12-15 20:20:00|86.73|84.53|87.24|85.04|87.32|85.12|86.56|84.36|0
1702671900000|2023-12-15 20:25:00|87.32|85.12|87.49|85.29|88|85.8|87.32|85.12|0
1702672200000|2023-12-15 20:30:00|87.58|85.38|87.06|84.86|87.92|85.72|86.89|84.69|0
1702672500000|2023-12-15 20:35:00|87.02|84.82|86.64|84.44|87.02|84.82|85.96|83.76|0
1702672800000|2023-12-15 20:40:00|86.47|84.27|86.38|84.18|86.98|84.78|86.3|84.1|0
1702673100000|2023-12-15 20:45:00|86.47|84.27|87.23|85.03|87.32|85.12|86.38|84.18|0
1702673400000|2023-12-15 20:50:00|87.32|85.12|90.78|88.58|92.25|90.05|87.32|85.12|0
1702673700000|2023-12-15 20:55:00|90.96|88.76|86.9|84.7|91.05|88.85|86.9|84.7|0
1702674000000|2023-12-15 21:00:00|86.98|84.78|87.66|85.46|88.18|85.98|86.64|84.44|0
1702674300000|2023-12-15 21:05:00|87.49|85.29|88.18|85.98|88.18|85.98|87.23|85.03|0
1702674600000|2023-12-15 21:10:00|88.26|86.06|88.43|86.23|88.95|86.75|88.26|86.06|0
1702862400000|2023-12-18 01:20:00|90.87|88.47|90.61|88.21|90.87|88.47|90.61|88.21|0
1702862700000|2023-12-18 01:25:00|90.65|88.25|90.87|88.47|90.96|88.56|90.61|88.21|0
1702882800000|2023-12-18 07:00:00|92.75|90.55|92.66|90.46|92.84|90.64|92.48|90.28|0
1702883100000|2023-12-18 07:05:00|92.61|90.41|92.57|90.37|92.75|90.55|92.48|90.28|0
1702883400000|2023-12-18 07:10:00|92.66|90.46|92.75|90.55|92.79|90.59|92.48|90.28|0
1702883700000|2023-12-18 07:15:00|92.7|90.5|92.66|90.46|92.83|90.63|92.66|90.46|0
1702884000000|2023-12-18 07:20:00|92.74|90.54|92.74|90.54|93.01|90.81|92.66|90.46|0
1702884300000|2023-12-18 07:25:00|92.7|90.5|93.01|90.81|93.01|90.81|92.65|90.45|0
1702884600000|2023-12-18 07:30:00|93.1|90.9|93.01|90.81|93.36|91.16|92.92|90.72|0
1702884900000|2023-12-18 07:35:00|93.09|90.89|93.31|91.11|93.36|91.16|93.05|90.85|0
1702885200000|2023-12-18 07:40:00|93.36|91.16|93.62|91.42|93.62|91.42|93.27|91.07|0
1702885500000|2023-12-18 07:45:00|93.58|91.38|93.45|91.25|93.71|91.51|93.45|91.25|0
1702885800000|2023-12-18 07:50:00|93.4|91.2|93.18|90.98|93.45|91.25|93.09|90.89|0
1702886100000|2023-12-18 07:55:00|93.13|90.93|92.47|90.27|93.18|90.98|92.47|90.27|0
1702886400000|2023-12-18 08:00:00|92.38|90.18|92.03|89.83|92.38|90.18|91.46|89.26|0
1702886700000|2023-12-18 08:05:00|92.11|89.91|91.85|89.65|92.11|89.91|91.41|89.21|0
1702887000000|2023-12-18 08:10:00|91.89|89.69|91.59|89.39|91.94|89.74|91.41|89.21|0
1702887300000|2023-12-18 08:15:00|91.67|89.47|91.85|89.65|92.11|89.91|91.59|89.39|0
1702887600000|2023-12-18 08:20:00|91.76|89.56|91.15|88.95|91.89|89.69|91.06|88.86|0
1702887900000|2023-12-18 08:25:00|91.06|88.86|90.1|87.9|91.23|89.03|90.01|87.81|0
1702888200000|2023-12-18 08:30:00|90.19|87.99|90.97|88.77|91.14|88.94|89.93|87.73|0
1702888500000|2023-12-18 08:35:00|91.05|88.85|91.58|89.38|91.58|89.38|90.71|88.51|0
1702888800000|2023-12-18 08:40:00|91.62|89.42|91.66|89.46|91.84|89.64|91.31|89.11|0
1702889100000|2023-12-18 08:45:00|91.62|89.42|92.37|90.17|92.37|90.17|91.62|89.42|0
1702889400000|2023-12-18 08:50:00|92.32|90.12|92.28|90.08|92.45|90.25|92.01|89.81|0
1702889700000|2023-12-18 08:55:00|92.37|90.17|92.4|90.2|92.62|90.42|92.28|90.08|0
1702890000000|2023-12-18 09:00:00|92.49|90.29|92.31|90.11|92.58|90.38|91.96|89.76|0
1702890300000|2023-12-18 09:05:00|92.4|90.2|92.84|90.64|93.15|90.95|92.31|90.11|0
1702890600000|2023-12-18 09:10:00|92.93|90.73|93.06|90.86|93.11|90.91|92.66|90.46|0
1702890900000|2023-12-18 09:15:00|93.02|90.82|92.22|90.02|93.02|90.82|92.22|90.02|0
1702891200000|2023-12-18 09:20:00|92.18|89.98|93.1|90.9|93.1|90.9|92.13|89.93|0
1702891500000|2023-12-18 09:25:00|93.06|90.86|93.37|91.17|93.46|91.26|93.01|90.81|0
1702891800000|2023-12-18 09:30:00|93.41|91.21|93.19|90.99|93.46|91.26|93.01|90.81|0
1702892100000|2023-12-18 09:35:00|93.23|91.03|93.54|91.34|93.63|91.43|93.23|91.03|0
1702892400000|2023-12-18 09:40:00|93.58|91.38|93.36|91.16|93.72|91.52|93.36|91.16|0
1702892700000|2023-12-18 09:45:00|93.27|91.07|93.01|90.81|93.36|91.16|93.01|90.81|0
1702893000000|2023-12-18 09:50:00|93.1|90.9|93.01|90.81|93.27|91.07|92.92|90.72|0
1702893300000|2023-12-18 09:55:00|93.09|90.89|92.92|90.72|93.18|90.98|92.92|90.72|0
1702893600000|2023-12-18 10:00:00|92.87|90.67|92.91|90.71|93.09|90.89|92.65|90.45|0
1702893900000|2023-12-18 10:05:00|92.83|90.63|92.47|90.27|92.83|90.63|92.47|90.27|0
1702894200000|2023-12-18 10:10:00|92.56|90.36|92.65|90.45|92.87|90.67|92.47|90.27|0
1702894500000|2023-12-18 10:15:00|92.56|90.36|92.91|90.71|93.13|90.93|92.56|90.36|0
1702894800000|2023-12-18 10:20:00|92.95|90.75|93.44|91.24|93.44|91.24|92.82|90.62|0
1702895100000|2023-12-18 10:25:00|93.35|91.15|93.44|91.24|93.44|91.24|93|90.8|0
1702895400000|2023-12-18 10:30:00|93.53|91.33|93.35|91.15|93.88|91.68|93.35|91.15|0
1702895700000|2023-12-18 10:35:00|93.26|91.06|92.82|90.62|93.26|91.06|92.73|90.53|0
1702896000000|2023-12-18 10:40:00|92.86|90.66|92.59|90.39|92.9|90.7|92.5|90.3|0
1702896300000|2023-12-18 10:45:00|92.55|90.35|92.46|90.26|92.64|90.44|92.28|90.08|0
1702896600000|2023-12-18 10:50:00|92.41|90.21|92.37|90.17|92.64|90.44|92.2|90|0
1702896900000|2023-12-18 10:55:00|92.41|90.21|92.19|89.99|92.63|90.43|92.19|89.99|0
1702897200000|2023-12-18 11:00:00|92.28|90.08|92.19|89.99|92.41|90.21|92.1|89.9|0
1702897500000|2023-12-18 11:05:00|92.23|90.03|92.37|90.17|92.72|90.52|92.19|89.99|0
1702897800000|2023-12-18 11:10:00|92.41|90.21|92.63|90.43|92.72|90.52|92.1|89.9|0
1702898100000|2023-12-18 11:15:00|92.54|90.34|92.89|90.69|92.89|90.69|92.36|90.16|0
1702898400000|2023-12-18 11:20:00|92.98|90.78|93.16|90.96|93.25|91.05|92.85|90.65|0
1702898700000|2023-12-18 11:25:00|93.07|90.87|92.18|89.98|93.16|90.96|92.18|89.98|0
1702899000000|2023-12-18 11:30:00|92.27|90.07|91.83|89.63|92.27|90.07|91.79|89.59|0
1702899300000|2023-12-18 11:35:00|91.92|89.72|91.7|89.5|91.92|89.72|91.57|89.37|0
1702899600000|2023-12-18 11:40:00|91.74|89.54|91.3|89.1|91.83|89.63|91.3|89.1|0
1702899900000|2023-12-18 11:45:00|91.35|89.15|91.13|88.93|91.57|89.37|91.04|88.84|0
1702900200000|2023-12-18 11:50:00|91.22|89.02|91.56|89.36|91.65|89.45|91.04|88.84|0
1702900500000|2023-12-18 11:55:00|91.48|89.28|91.56|89.36|91.65|89.45|91.13|88.93|0
1702900800000|2023-12-18 12:00:00|91.6|89.4|92.26|90.06|92.26|90.06|91.52|89.32|0
1702901100000|2023-12-18 12:05:00|92.22|90.02|92.61|90.41|92.61|90.41|92.09|89.89|0
1702901400000|2023-12-18 12:10:00|92.75|90.55|93.06|90.86|93.14|90.94|92.66|90.46|0
1702901700000|2023-12-18 12:15:00|93.1|90.9|92.61|90.41|93.1|90.9|92.61|90.41|0
1702902000000|2023-12-18 12:20:00|92.7|90.5|92.61|90.41|92.96|90.76|92.61|90.41|0
1702902300000|2023-12-18 12:25:00|92.7|90.5|92.61|90.41|92.96|90.76|92.61|90.41|0
1702902600000|2023-12-18 12:30:00|92.7|90.5|92.52|90.32|92.7|90.5|92.39|90.19|0
1702902900000|2023-12-18 12:35:00|92.43|90.23|92.43|90.23|92.61|90.41|92.34|90.14|0
1702903200000|2023-12-18 12:40:00|92.34|90.14|92.38|90.18|92.69|90.49|92.34|90.14|0
1702903500000|2023-12-18 12:45:00|92.34|90.14|92.16|89.96|92.52|90.32|92.08|89.88|0
1702903800000|2023-12-18 12:50:00|92.25|90.05|92.43|90.23|92.6|90.4|92.16|89.96|0
1702904100000|2023-12-18 12:55:00|92.47|90.27|93.13|90.93|93.22|91.02|92.42|90.22|0
1702904400000|2023-12-18 13:00:00|93.22|91.02|93.22|91.02|93.4|91.2|92.69|90.49|0
1702904700000|2023-12-18 13:05:00|93.13|90.93|92.6|90.4|93.13|90.93|92.25|90.05|0
1702905000000|2023-12-18 13:10:00|92.77|90.57|93.04|90.84|93.3|91.1|92.73|90.53|0
1702905300000|2023-12-18 13:15:00|92.95|90.75|92.77|90.57|93.04|90.84|92.6|90.4|0
1702905600000|2023-12-18 13:20:00|92.86|90.66|93.48|91.28|93.57|91.37|92.77|90.57|0
1702905900000|2023-12-18 13:25:00|93.57|91.37|93.21|91.01|93.57|91.37|93.03|90.83|0
1702906200000|2023-12-18 13:30:00|93.3|91.1|93.48|91.28|93.83|91.63|93.12|90.92|0
1702906500000|2023-12-18 13:35:00|93.3|91.1|92.85|90.65|93.83|91.63|92.68|90.48|0
1702906800000|2023-12-18 13:40:00|92.77|90.57|93.03|90.83|93.21|91.01|92.41|90.21|0
1702907100000|2023-12-18 13:45:00|92.94|90.74|94.36|92.16|94.41|92.21|92.94|90.74|0
1702907400000|2023-12-18 13:50:00|94.45|92.25|94.36|92.16|94.72|92.52|94.09|91.89|0
1702907700000|2023-12-18 13:55:00|94.27|92.07|94.09|91.89|94.36|92.16|94.09|91.89|0
1702908000000|2023-12-18 14:00:00|94.14|91.94|93.78|91.58|94.45|92.25|93.78|91.58|0
1702908300000|2023-12-18 14:05:00|93.73|91.53|93.2|91|93.73|91.53|93.02|90.82|0
1702908600000|2023-12-18 14:10:00|93.15|90.95|92.93|90.73|93.55|91.35|92.84|90.64|0
1702908900000|2023-12-18 14:15:00|92.84|90.64|93.11|90.91|93.55|91.35|92.76|90.56|0
1702909200000|2023-12-18 14:20:00|93.2|91|93.64|91.44|93.91|91.71|93.11|90.91|0
1702909500000|2023-12-18 14:25:00|93.55|91.35|93.99|91.79|93.99|91.79|93.37|91.17|0
1702909800000|2023-12-18 14:30:00|93.73|91.53|94.35|92.15|95.07|92.87|93.28|91.08|0
1702910100000|2023-12-18 14:35:00|94.44|92.24|95.16|92.96|95.52|93.32|94.26|92.06|0
1702910400000|2023-12-18 14:40:00|95.07|92.87|95.16|92.96|95.79|93.59|94.35|92.15|0
1702910700000|2023-12-18 14:45:00|95.07|92.87|95.25|93.05|95.7|93.5|94.89|92.69|0
1702911000000|2023-12-18 14:50:00|95.16|92.96|94.88|92.68|95.42|93.22|94.62|92.42|0
1702911300000|2023-12-18 14:55:00|94.97|92.77|95.6|93.4|95.6|93.4|94.44|92.24|0
1702911600000|2023-12-18 15:00:00|95.87|93.67|96.69|94.49|96.96|94.76|95.78|93.58|0
1702911900000|2023-12-18 15:05:00|96.78|94.58|96.87|94.67|97.23|95.03|96.5|94.3|0
1702912200000|2023-12-18 15:10:00|97.05|94.85|96.32|94.12|97.32|95.12|95.96|93.76|0
1702912500000|2023-12-18 15:15:00|96.41|94.21|97.45|95.25|97.59|95.39|96.05|93.85|0
1702912800000|2023-12-18 15:20:00|97.5|95.3|97.5|95.3|97.59|95.39|96.14|93.94|0
1702913100000|2023-12-18 15:25:00|97.59|95.39|97.59|95.39|97.86|95.66|96.86|94.66|0
1702913400000|2023-12-18 15:30:00|97.68|95.48|97.5|95.3|97.86|95.66|96.95|94.75|0
1702913700000|2023-12-18 15:35:00|97.59|95.39|96.31|94.11|97.59|95.39|96.22|94.02|0
1702914000000|2023-12-18 15:40:00|96.27|94.07|96.36|94.16|96.77|94.57|96.13|93.93|0
1702914300000|2023-12-18 15:45:00|96.31|94.11|96.04|93.84|96.31|94.11|95.32|93.12|0
1702914600000|2023-12-18 15:50:00|95.95|93.75|95.23|93.03|96.04|93.84|95.23|93.03|0
1702914900000|2023-12-18 15:55:00|95.14|92.94|95.32|93.12|95.86|93.66|94.96|92.76|0
1702915200000|2023-12-18 16:00:00|95.23|93.03|94.87|92.67|95.32|93.12|94.69|92.49|0
1702915500000|2023-12-18 16:05:00|94.86|92.66|95.67|93.47|95.67|93.47|94.69|92.49|0
1702915800000|2023-12-18 16:10:00|95.58|93.38|96.67|94.47|96.76|94.56|95.58|93.38|0
1702916100000|2023-12-18 16:15:00|96.76|94.56|98.12|95.92|98.22|96.02|96.76|94.56|0
1702916400000|2023-12-18 16:20:00|98.31|96.11|97.57|95.37|98.31|96.11|97.3|95.1|0
1702916700000|2023-12-18 16:25:00|97.48|95.28|98.03|95.83|98.12|95.92|97.48|95.28|0
1702917000000|2023-12-18 16:30:00|97.94|95.74|98.11|95.91|99.13|96.93|97.94|95.74|0
1702917300000|2023-12-18 16:35:00|98.38|96.18|98.01|95.81|98.38|96.18|97.74|95.54|0
1702917600000|2023-12-18 16:40:00|97.92|95.72|98.2|96|98.29|96.09|97.83|95.63|0
1702917900000|2023-12-18 16:45:00|98.29|96.09|98.01|95.81|98.29|96.09|97.83|95.63|0
1702918200000|2023-12-18 16:50:00|97.92|95.72|98.1|95.9|98.47|96.27|97.83|95.63|0
1702918500000|2023-12-18 16:55:00|98.01|95.81|98.01|95.81|98.38|96.18|97.73|95.53|0
1702918800000|2023-12-18 17:00:00|98.1|95.9|98.65|96.45|98.93|96.73|98.1|95.9|0
1702919100000|2023-12-18 17:05:00|98.56|96.36|99.11|96.91|99.2|97|98.56|96.36|0
1702919400000|2023-12-18 17:10:00|99.2|97|99.57|97.37|99.66|97.46|99.2|97|0
1702919700000|2023-12-18 17:15:00|99.66|97.46|100.03|97.83|100.31|98.11|99.57|97.37|0
1702920000000|2023-12-18 17:20:00|100.4|98.2|99.66|97.46|100.4|98.2|99.66|97.46|0
1702920300000|2023-12-18 17:25:00|99.84|97.64|99.84|97.64|99.94|97.74|99.47|97.27|0
1702920600000|2023-12-18 17:30:00|99.94|97.74|99.75|97.55|100.07|97.87|99.66|97.46|0
1702920900000|2023-12-18 17:35:00|99.84|97.64|99.28|97.08|99.84|97.64|99.19|96.99|0
1702921200000|2023-12-18 17:40:00|99.38|97.18|99.38|97.18|99.47|97.27|99.01|96.81|0
1702921500000|2023-12-18 17:45:00|99.28|97.08|99.19|96.99|99.38|97.18|99.1|96.9|0
1702921800000|2023-12-18 17:50:00|99.1|96.9|99|96.8|99.19|96.99|98.91|96.71|0
1702922100000|2023-12-18 17:55:00|98.91|96.71|99.56|97.36|99.6|97.4|98.82|96.62|0
1702922400000|2023-12-18 18:00:00|99.46|97.26|98.45|96.25|99.74|97.54|98.45|96.25|0
1702922700000|2023-12-18 18:05:00|98.54|96.34|99|96.8|99.28|97.08|98.54|96.34|0
1702923000000|2023-12-18 18:10:00|99.09|96.89|99.18|96.98|99.37|97.17|99|96.8|0
1702923300000|2023-12-18 18:15:00|99.09|96.89|99.46|97.26|99.55|97.35|98.91|96.71|0
1702923600000|2023-12-18 18:20:00|99.5|97.3|99.46|97.26|99.74|97.54|99.36|97.16|0
1702923900000|2023-12-18 18:25:00|99.73|97.53|100.01|97.81|100.11|97.91|99.64|97.44|0
1702924200000|2023-12-18 18:30:00|100.1|97.9|99.82|97.62|100.38|98.18|99.82|97.62|0
1702924500000|2023-12-18 18:35:00|99.92|97.72|99.36|97.16|100.01|97.81|99.36|97.16|0
1702924800000|2023-12-18 18:40:00|99.45|97.25|99.36|97.16|99.54|97.34|99.08|96.88|0
1702925100000|2023-12-18 18:45:00|99.27|97.07|99.63|97.43|99.63|97.43|99.26|97.06|0
1702925400000|2023-12-18 18:50:00|99.73|97.53|99.73|97.53|99.82|97.62|99.63|97.43|0
1702925700000|2023-12-18 18:55:00|99.54|97.34|99.82|97.62|99.82|97.62|99.36|97.16|0
1702926000000|2023-12-18 19:00:00|99.72|97.52|100|97.8|100.09|97.89|99.72|97.52|0
1702926300000|2023-12-18 19:05:00|100.09|97.89|99.63|97.43|100.28|98.08|99.44|97.24|0
1702926600000|2023-12-18 19:10:00|99.72|97.52|99.91|97.71|100.18|97.98|99.58|97.38|0
1702926900000|2023-12-18 19:15:00|99.81|97.61|99.72|97.52|100|97.8|99.53|97.33|0
1702927200000|2023-12-18 19:20:00|99.81|97.61|101.21|99.01|101.58|99.38|99.81|97.61|0
1702927500000|2023-12-18 19:25:00|101.11|98.91|99.81|97.61|101.21|99.01|99.62|97.42|0
1702927800000|2023-12-18 19:30:00|99.9|97.7|98.88|96.68|99.9|97.7|98.79|96.59|0
1702928100000|2023-12-18 19:35:00|98.97|96.77|99.34|97.14|99.53|97.33|98.79|96.59|0
1702928400000|2023-12-18 19:40:00|99.44|97.24|100.18|97.98|100.27|98.07|99.34|97.14|0
1702928700000|2023-12-18 19:45:00|100.27|98.07|100.08|97.88|100.36|98.16|99.71|97.51|0
1702929000000|2023-12-18 19:50:00|100.17|97.97|100.64|98.44|100.64|98.44|99.99|97.79|0
1702929300000|2023-12-18 19:55:00|100.73|98.53|99.99|97.79|100.73|98.53|99.99|97.79|0
1702929600000|2023-12-18 20:00:00|100.08|97.88|100.17|97.97|100.26|98.06|99.43|97.23|0
1702929900000|2023-12-18 20:05:00|100.26|98.06|99.7|97.5|100.45|98.25|99.52|97.32|0
1702930200000|2023-12-18 20:10:00|99.61|97.41|99.98|97.78|100.17|97.97|99.56|97.36|0
1702930500000|2023-12-18 20:15:00|100.07|97.87|100.07|97.87|100.45|98.25|100.07|97.87|0
1702930800000|2023-12-18 20:20:00|100.17|97.97|100.72|98.52|101|98.8|100.17|97.97|0
1702931100000|2023-12-18 20:25:00|100.63|98.43|100.72|98.52|100.91|98.71|100.54|98.34|0
1702931400000|2023-12-18 20:30:00|100.63|98.43|100.25|98.05|100.63|98.43|100.07|97.87|0
1702931700000|2023-12-18 20:35:00|100.35|98.15|99.6|97.4|100.35|98.15|99.23|97.03|0
1702932000000|2023-12-18 20:40:00|99.51|97.31|99.37|97.17|99.97|97.77|99.14|96.94|0
1702932300000|2023-12-18 20:45:00|99.23|97.03|99.79|97.59|99.79|97.59|99.05|96.85|0
1702932600000|2023-12-18 20:50:00|99.6|97.4|99.78|97.58|99.88|97.68|99.05|96.85|0
1702932900000|2023-12-18 20:55:00|99.6|97.4|98.31|96.11|99.6|97.4|98.03|95.83|0
1702933200000|2023-12-18 21:00:00|98.12|95.92|97.87|95.67|98.12|95.92|96.57|94.37|0
1702933500000|2023-12-18 21:05:00|97.96|95.76|97.5|95.3|97.96|95.76|97.41|95.21|0
1702933800000|2023-12-18 21:10:00|97.59|95.39|97.68|95.48|97.87|95.67|97.59|95.39|0
1702934100000|2023-12-18 21:15:00|98.06|95.66|98.15|95.75|98.15|95.75|97.87|95.47|0
1702934400000|2023-12-18 21:20:00|98.24|95.84|98.24|95.84|98.33|95.93|98.15|95.75|0
1702934700000|2023-12-18 21:25:00|98.19|95.79|98.14|95.74|98.42|96.02|98.14|95.74|0
1702935000000|2023-12-18 21:30:00|98.19|95.79|98.14|95.74|98.23|95.83|98.14|95.74|0
1702935300000|2023-12-18 21:35:00|98.09|95.69|97.91|95.51|98.09|95.69|97.87|95.47|0
1702935600000|2023-12-18 21:40:00|97.96|95.56|97.96|95.56|98.05|95.65|97.87|95.47|0
1702935900000|2023-12-18 21:45:00|97.91|95.51|97.96|95.56|98.14|95.74|97.87|95.47|0
1702936200000|2023-12-18 21:50:00|98.14|95.74|98.14|95.74|98.23|95.83|98.05|95.65|0
1702936500000|2023-12-18 21:55:00|98.23|95.83|98.18|95.78|98.27|95.87|97.86|95.46|0
1702936800000|2023-12-18 22:00:00|98.12|95.72|97.99|95.59|98.12|95.72|97.99|95.59|0
1702937100000|2023-12-18 22:05:00|98|95.6|98.06|95.66|98.18|95.78|97.99|95.59|0
1702937400000|2023-12-18 22:10:00|98.05|95.65|98.05|95.65|98.05|95.65|98.05|95.65|0
1702937700000|2023-12-18 22:15:00|98.04|95.64|98.08|95.68|98.11|95.71|98.04|95.64|0
1702938000000|2023-12-18 22:20:00|98.07|95.67|98.08|95.68|98.13|95.73|98.07|95.67|0
1702938300000|2023-12-18 22:25:00|98.12|95.72|98.13|95.73|98.16|95.76|98.08|95.68|0
1702938600000|2023-12-18 22:30:00|98.16|95.76|98.02|95.62|98.16|95.76|98.02|95.62|0
1702938900000|2023-12-18 22:35:00|98.05|95.65|98.07|95.67|98.16|95.76|98.05|95.65|0
1702939200000|2023-12-18 22:40:00|98.05|95.65|98.07|95.67|98.09|95.69|98.05|95.65|0
1702939500000|2023-12-18 22:45:00|98|95.6|98.03|95.63|98.08|95.68|97.92|95.52|0
1702939800000|2023-12-18 22:50:00|97.97|95.57|98.07|95.67|98.08|95.68|97.97|95.57|0
1702940100000|2023-12-18 22:55:00|98.04|95.64|97.96|95.56|98.06|95.66|97.96|95.56|0
1702940400000|2023-12-18 23:00:00|98.07|95.67|98.12|95.72|98.21|95.81|97.84|95.44|0
1702940700000|2023-12-18 23:05:00|98.21|95.81|97.93|95.53|98.34|95.94|97.84|95.44|0
1702941000000|2023-12-18 23:10:00|97.84|95.44|97.75|95.35|98.02|95.62|97.66|95.26|0
1702941300000|2023-12-18 23:15:00|97.79|95.39|98.02|95.62|98.02|95.62|97.79|95.39|0
1702941600000|2023-12-18 23:20:00|97.93|95.53|98.02|95.62|98.02|95.62|97.84|95.44|0
1702941900000|2023-12-18 23:25:00|98.11|95.71|98.2|95.8|98.2|95.8|98.02|95.62|0
1702942200000|2023-12-18 23:30:00|98.29|95.89|98.29|95.89|98.47|96.07|98.29|95.89|0
1702942500000|2023-12-18 23:35:00|98.38|95.98|98.38|95.98|98.47|96.07|98.29|95.89|0
1702942800000|2023-12-18 23:40:00|98.42|96.02|98.29|95.89|98.47|96.07|98.29|95.89|0
1702943100000|2023-12-18 23:45:00|98.38|95.98|98.38|95.98|98.38|95.98|98.29|95.89|0
1702943400000|2023-12-18 23:50:00|98.29|95.89|98.19|95.79|98.38|95.98|98.19|95.79|0
1702943700000|2023-12-18 23:55:00|98.28|95.88|98.37|95.97|98.38|95.98|98.19|95.79|0
1702944000000|2023-12-19 00:00:00|98.28|95.88|98.19|95.79|98.37|95.97|98.1|95.7|0
1702944300000|2023-12-19 00:05:00|98.1|95.7|98.1|95.7|98.28|95.88|97.83|95.43|0
1702944600000|2023-12-19 00:10:00|98.19|95.79|98.19|95.79|98.28|95.88|98.01|95.61|0
1702944900000|2023-12-19 00:15:00|98.28|95.88|98.19|95.79|98.28|95.88|98.1|95.7|0
1702945200000|2023-12-19 00:20:00|98.23|95.83|98.28|95.88|98.46|96.06|98.19|95.79|0
1702945500000|2023-12-19 00:25:00|98.37|95.97|98.37|95.97|98.46|96.06|98.27|95.87|0
1702945800000|2023-12-19 00:30:00|98.46|96.06|98.55|96.15|98.55|96.15|98.41|96.01|0
1702946100000|2023-12-19 00:35:00|98.46|96.06|98.45|96.05|98.64|96.24|98.45|96.05|0
1702946400000|2023-12-19 00:40:00|98.55|96.15|98.36|95.96|98.55|96.15|98.27|95.87|0
1702946700000|2023-12-19 00:45:00|98.45|96.05|98.36|95.96|98.45|96.05|98.27|95.87|0
1702947000000|2023-12-19 00:50:00|98.4|96|98.36|95.96|98.45|96.05|98.36|95.96|0
1702947300000|2023-12-19 00:55:00|98.27|95.87|98.27|95.87|98.36|95.96|98.27|95.87|0
1702947600000|2023-12-19 01:00:00|98.31|95.91|98.26|95.86|98.36|95.96|98.17|95.77|0
1702947900000|2023-12-19 01:05:00|98.22|95.82|97.99|95.59|98.22|95.82|97.9|95.5|0
1702948200000|2023-12-19 01:10:00|97.94|95.54|97.9|95.5|97.99|95.59|97.72|95.32|0
1702948500000|2023-12-19 01:15:00|97.81|95.41|97.9|95.5|97.9|95.5|97.8|95.4|0
1702948800000|2023-12-19 01:20:00|97.89|95.49|97.8|95.4|97.89|95.49|97.8|95.4|0
1702949100000|2023-12-19 01:25:00|97.85|95.45|97.8|95.4|97.89|95.49|97.8|95.4|0
1702949400000|2023-12-19 01:30:00|97.7|95.5|97.43|95.23|97.7|95.5|97.43|95.23|0
1702949700000|2023-12-19 01:35:00|97.38|95.18|97.61|95.41|97.61|95.41|97.15|94.95|0
1702950000000|2023-12-19 01:40:00|97.7|95.5|97.7|95.5|97.79|95.59|97.52|95.32|0
1702950300000|2023-12-19 01:45:00|97.79|95.59|97.88|95.68|97.88|95.68|97.7|95.5|0
1702950600000|2023-12-19 01:50:00|97.97|95.77|98.15|95.95|98.15|95.95|97.88|95.68|0
1702950900000|2023-12-19 01:55:00|98.06|95.86|98.24|96.04|98.24|96.04|98.06|95.86|0
1702951200000|2023-12-19 02:00:00|98.28|96.08|98.61|96.41|98.61|96.41|98.28|96.08|0
1702951500000|2023-12-19 02:05:00|98.51|96.31|98.7|96.5|98.7|96.5|98.51|96.31|0
1702951800000|2023-12-19 02:10:00|98.79|96.59|98.69|96.49|98.79|96.59|98.6|96.4|0
1702952100000|2023-12-19 02:15:00|98.6|96.4|98.33|96.13|98.6|96.4|98.33|96.13|0
1702952400000|2023-12-19 02:20:00|98.42|96.22|98.32|96.12|98.42|96.22|98.32|96.12|0
1702952700000|2023-12-19 02:25:00|98.37|96.17|98.69|96.49|98.69|96.49|98.37|96.17|0
1702953000000|2023-12-19 02:30:00|98.6|96.4|98.78|96.58|98.78|96.58|98.6|96.4|0
1702953300000|2023-12-19 02:35:00|98.87|96.67|98.87|96.67|98.96|96.76|98.87|96.67|0
1702953600000|2023-12-19 02:40:00|98.78|96.58|98.69|96.49|98.78|96.58|98.69|96.49|0
1702953900000|2023-12-19 02:45:00|98.68|96.48|99.33|97.13|99.37|97.17|98.68|96.48|0
1702954200000|2023-12-19 02:50:00|99.24|97.04|98.87|96.67|99.51|97.31|98.77|96.57|0
1702954500000|2023-12-19 02:55:00|98.96|96.76|98.86|96.66|99.05|96.85|98.86|96.66|0
1702954800000|2023-12-19 03:00:00|98.96|96.76|99.14|96.94|99.14|96.94|98.77|96.57|0
1702955100000|2023-12-19 03:05:00|99.23|97.03|99.37|97.17|99.51|97.31|99.23|97.03|0
1702955400000|2023-12-19 03:10:00|99.32|97.12|99.51|97.31|99.51|97.31|99.23|97.03|0
1702955700000|2023-12-19 03:15:00|99.46|97.26|99.5|97.3|99.69|97.49|99.41|97.21|0
1702956000000|2023-12-19 03:20:00|99.55|97.35|99.69|97.49|99.69|97.49|99.5|97.3|0
1702956300000|2023-12-19 03:25:00|99.59|97.39|99.5|97.3|99.69|97.49|99.5|97.3|0
1702956600000|2023-12-19 03:30:00|99.41|97.21|99.41|97.21|99.5|97.3|99.32|97.12|0
1702956900000|2023-12-19 03:35:00|99.59|97.39|99.59|97.39|99.78|97.58|99.5|97.3|0
1702957200000|2023-12-19 03:40:00|99.68|97.48|99.5|97.3|99.68|97.48|99.31|97.11|0
1702957500000|2023-12-19 03:45:00|99.4|97.2|99.4|97.2|99.5|97.3|99.4|97.2|0
1702957800000|2023-12-19 03:50:00|99.31|97.11|99.22|97.02|99.31|97.11|99.13|96.93|0
1702958100000|2023-12-19 03:55:00|99.12|96.92|99.31|97.11|99.31|97.11|99.12|96.92|0
1702958400000|2023-12-19 04:00:00|99.22|97.02|99.31|97.11|99.49|97.29|99.22|97.02|0
1702958700000|2023-12-19 04:05:00|99.21|97.01|99.3|97.1|99.4|97.2|99.12|96.92|0
1702959000000|2023-12-19 04:10:00|99.21|97.01|99.03|96.83|99.21|97.01|98.84|96.64|0
1702959300000|2023-12-19 04:15:00|99.12|96.92|99.21|97.01|99.21|97.01|99.03|96.83|0
1702959600000|2023-12-19 04:20:00|99.12|96.92|99.21|97.01|99.21|97.01|99.12|96.92|0
1702959900000|2023-12-19 04:25:00|99.3|97.1|99.3|97.1|99.3|97.1|99.21|97.01|0
1702960200000|2023-12-19 04:30:00|99.21|97.01|99.02|96.82|99.25|97.05|99.02|96.82|0
1702960500000|2023-12-19 04:35:00|99.11|96.91|99.02|96.82|99.11|96.91|98.93|96.73|0
1702960800000|2023-12-19 04:40:00|99.11|96.91|99.11|96.91|99.11|96.91|99.02|96.82|0
1702961100000|2023-12-19 04:45:00|99.2|97|99.11|96.91|99.2|97|99.11|96.91|0
1702961400000|2023-12-19 04:50:00|99.2|97|99.2|97|99.29|97.09|99.2|97|0
1702961700000|2023-12-19 04:55:00|99.29|97.09|99.2|97|99.29|97.09|99.2|97|0
1702962000000|2023-12-19 05:00:00|99.11|96.91|99.11|96.91|99.2|97|99.11|96.91|0
1702962300000|2023-12-19 05:05:00|99.1|96.9|99.2|97|99.29|97.09|99.01|96.81|0
1702962600000|2023-12-19 05:10:00|99.29|97.09|99.29|97.09|99.47|97.27|99.29|97.09|0
1702962900000|2023-12-19 05:15:00|99.24|97.04|99.28|97.08|99.29|97.09|99.19|96.99|0
1702963200000|2023-12-19 05:20:00|99.38|97.18|99.42|97.22|99.47|97.27|99.28|97.08|0
1702963500000|2023-12-19 05:25:00|99.47|97.27|99.47|97.27|99.56|97.36|99.47|97.27|0
1702963800000|2023-12-19 05:30:00|99.37|97.17|99.37|97.17|99.47|97.27|99.28|97.08|0
1702964100000|2023-12-19 05:35:00|99.28|97.08|99.56|97.36|99.56|97.36|99.28|97.08|0
1702964400000|2023-12-19 05:40:00|99.46|97.26|99.37|97.17|99.46|97.26|99.37|97.17|0
1702964700000|2023-12-19 05:45:00|99.46|97.26|99.46|97.26|99.46|97.26|99.46|97.26|0
1702965000000|2023-12-19 05:50:00|99.55|97.35|99.46|97.26|99.55|97.35|99.41|97.21|0
1702965300000|2023-12-19 05:55:00|99.55|97.35|99.46|97.26|99.55|97.35|99.46|97.26|0
1702965600000|2023-12-19 06:00:00|99.55|97.35|99.55|97.35|99.83|97.63|99.55|97.35|0
1702965900000|2023-12-19 06:05:00|99.64|97.44|99.27|97.07|99.64|97.44|99.18|96.98|0
1702966200000|2023-12-19 06:10:00|99.22|97.02|98.99|96.79|99.22|97.02|98.99|96.79|0
1702966500000|2023-12-19 06:15:00|99.08|96.88|98.72|96.52|99.08|96.88|98.62|96.42|0
1702966800000|2023-12-19 06:20:00|98.67|96.47|98.99|96.79|98.99|96.79|98.62|96.42|0
1702967100000|2023-12-19 06:25:00|99.08|96.88|98.99|96.79|99.08|96.88|98.9|96.7|0
1702967400000|2023-12-19 06:30:00|98.9|96.7|98.99|96.79|98.99|96.79|98.9|96.7|0
1702967700000|2023-12-19 06:35:00|98.9|96.7|98.89|96.69|99.08|96.88|98.8|96.6|0
1702968000000|2023-12-19 06:40:00|98.8|96.6|98.71|96.51|98.89|96.69|98.62|96.42|0
1702968300000|2023-12-19 06:45:00|98.62|96.42|98.8|96.6|98.8|96.6|98.57|96.37|0
1702968600000|2023-12-19 06:50:00|98.89|96.69|98.89|96.69|99.03|96.83|98.8|96.6|0
1702968900000|2023-12-19 06:55:00|98.93|96.73|98.98|96.78|99.02|96.82|98.89|96.69|0
1702969200000|2023-12-19 07:00:00|98.93|96.73|99.44|97.24|99.44|97.24|98.8|96.6|0
1702969500000|2023-12-19 07:05:00|99.35|97.15|98.98|96.78|99.44|97.24|98.98|96.78|0
1702969800000|2023-12-19 07:10:00|98.89|96.69|98.98|96.78|99.16|96.96|98.89|96.69|0
1702970100000|2023-12-19 07:15:00|99.07|96.87|99.25|97.05|99.53|97.33|99.02|96.82|0
1702970400000|2023-12-19 07:20:00|99.34|97.14|99.16|96.96|99.43|97.23|99.16|96.96|0
1702970700000|2023-12-19 07:25:00|99.11|96.91|98.97|96.77|99.29|97.09|98.97|96.77|0
1702971000000|2023-12-19 07:30:00|99.02|96.82|100.45|98.25|100.5|98.3|98.97|96.77|0
1702971300000|2023-12-19 07:35:00|100.5|98.3|100.59|98.39|100.82|98.62|100.41|98.21|0
1702971600000|2023-12-19 07:40:00|100.68|98.48|100.59|98.39|100.68|98.48|100.5|98.3|0
1702971900000|2023-12-19 07:45:00|100.63|98.43|100.77|98.57|100.77|98.57|100.59|98.39|0
1702972200000|2023-12-19 07:50:00|100.68|98.48|100.4|98.2|100.68|98.48|100.31|98.11|0
1702972500000|2023-12-19 07:55:00|100.35|98.15|100.03|97.83|100.4|98.2|100.03|97.83|0
1702972800000|2023-12-19 08:00:00|99.94|97.74|100.68|98.48|100.68|98.48|99.94|97.74|0
1702973100000|2023-12-19 08:05:00|100.58|98.38|100.58|98.38|100.77|98.57|100.3|98.1|0
1702973400000|2023-12-19 08:10:00|100.67|98.47|100.77|98.57|101.04|98.84|100.67|98.47|0
1702973700000|2023-12-19 08:15:00|100.72|98.52|100.76|98.56|100.86|98.66|100.58|98.38|0
1702974000000|2023-12-19 08:20:00|100.67|98.47|101.13|98.93|101.13|98.93|100.67|98.47|0
1702974300000|2023-12-19 08:25:00|101.23|99.03|101.41|99.21|101.6|99.4|101.23|99.03|0
1702974600000|2023-12-19 08:30:00|101.32|99.12|101.5|99.3|101.6|99.4|101.13|98.93|0
1702974900000|2023-12-19 08:35:00|101.6|99.4|101.69|99.49|101.88|99.68|101.55|99.35|0
1702975200000|2023-12-19 08:40:00|101.59|99.39|101.5|99.3|101.69|99.49|101.41|99.21|0
1702975500000|2023-12-19 08:45:00|101.41|99.21|101.59|99.39|101.59|99.39|101.22|99.02|0
1702975800000|2023-12-19 08:50:00|101.68|99.48|101.22|99.02|101.78|99.58|101.12|98.92|0
1702976100000|2023-12-19 08:55:00|101.12|98.92|101.12|98.92|101.31|99.11|101.03|98.83|0
1702976400000|2023-12-19 09:00:00|101.03|98.83|101.12|98.92|101.22|99.02|100.94|98.74|0
1702976700000|2023-12-19 09:05:00|101.07|98.87|101.12|98.92|101.49|99.29|101.03|98.83|0
1702977000000|2023-12-19 09:10:00|101.16|98.96|101.49|99.29|101.58|99.38|101.12|98.92|0
1702977300000|2023-12-19 09:15:00|101.54|99.34|101.86|99.66|101.86|99.66|101.4|99.2|0
1702977600000|2023-12-19 09:20:00|101.96|99.76|101.95|99.75|102.05|99.85|101.68|99.48|0
1702977900000|2023-12-19 09:25:00|102|99.8|101.49|99.29|102.05|99.85|101.49|99.29|0
1702978200000|2023-12-19 09:30:00|101.53|99.33|101.3|99.1|101.72|99.52|101.21|99.01|0
1702978500000|2023-12-19 09:35:00|101.39|99.19|101.58|99.38|101.76|99.56|101.3|99.1|0
1702978800000|2023-12-19 09:40:00|101.62|99.42|101.39|99.19|101.67|99.47|101.34|99.14|0
1702979100000|2023-12-19 09:45:00|101.3|99.1|101.39|99.19|101.39|99.19|101.02|98.82|0
1702979400000|2023-12-19 09:50:00|101.48|99.28|101.48|99.28|101.67|99.47|101.39|99.19|0
1702979700000|2023-12-19 09:55:00|101.39|99.19|101.2|99|101.48|99.28|101.11|98.91|0
1702980000000|2023-12-19 10:00:00|101.15|98.95|101.29|99.09|101.48|99.28|101.11|98.91|0
1702980300000|2023-12-19 10:05:00|101.38|99.18|101.38|99.18|101.48|99.28|101.1|98.9|0
1702980600000|2023-12-19 10:10:00|101.29|99.09|101.1|98.9|101.29|99.09|100.92|98.72|0
1702980900000|2023-12-19 10:15:00|101.05|98.85|101.19|98.99|101.29|99.09|100.91|98.71|0
1702981200000|2023-12-19 10:20:00|101.1|98.9|101.1|98.9|101.19|98.99|101.01|98.81|0
1702981500000|2023-12-19 10:25:00|101.19|98.99|101.1|98.9|101.28|99.08|101|98.8|0
1702981800000|2023-12-19 10:30:00|101.14|98.94|101.1|98.9|101.14|98.94|101|98.8|0
1702982100000|2023-12-19 10:35:00|101.19|98.99|101|98.8|101.19|98.99|100.91|98.71|0
1702982400000|2023-12-19 10:40:00|101.09|98.89|101.19|98.99|101.28|99.08|101|98.8|0
1702982700000|2023-12-19 10:45:00|101.28|99.08|101.28|99.08|101.51|99.31|101.18|98.98|0
1702983000000|2023-12-19 10:50:00|101.32|99.12|100.81|98.61|101.37|99.17|100.72|98.52|0
1702983300000|2023-12-19 10:55:00|100.72|98.52|101.18|98.98|101.18|98.98|100.72|98.52|0
1702983600000|2023-12-19 11:00:00|101.27|99.07|101.09|98.89|101.6|99.4|101.09|98.89|0
1702983900000|2023-12-19 11:05:00|101.18|98.98|101.09|98.89|101.37|99.17|101.04|98.84|0
1702984200000|2023-12-19 11:10:00|101.18|98.98|100.71|98.51|101.18|98.98|100.53|98.33|0
1702984500000|2023-12-19 11:15:00|100.76|98.56|100.8|98.6|100.99|98.79|100.71|98.51|0
1702984800000|2023-12-19 11:20:00|100.76|98.56|101.27|99.07|101.36|99.16|100.71|98.51|0
1702985100000|2023-12-19 11:25:00|101.36|99.16|101.73|99.53|101.73|99.53|101.08|98.88|0
1702985400000|2023-12-19 11:30:00|101.64|99.44|101.64|99.44|101.64|99.44|101.36|99.16|0
1702985700000|2023-12-19 11:35:00|101.54|99.34|101.64|99.44|101.68|99.48|101.36|99.16|0
1702986000000|2023-12-19 11:40:00|101.59|99.39|101.73|99.53|101.91|99.71|101.54|99.34|0
1702986300000|2023-12-19 11:45:00|101.68|99.48|101.54|99.34|101.82|99.62|101.54|99.34|0
1702986600000|2023-12-19 11:50:00|101.49|99.29|101.91|99.71|102.01|99.81|101.45|99.25|0
1702986900000|2023-12-19 11:55:00|101.82|99.62|101.44|99.24|101.91|99.71|101.39|99.19|0
1702987200000|2023-12-19 12:00:00|101.39|99.19|101.53|99.33|101.58|99.38|101.35|99.15|0
1702987500000|2023-12-19 12:05:00|101.63|99.43|101.35|99.15|101.72|99.52|101.35|99.15|0
1702987800000|2023-12-19 12:10:00|101.44|99.24|102.37|100.17|102.37|100.17|101.35|99.15|0
1702988100000|2023-12-19 12:15:00|102.28|100.08|103.74|101.54|103.83|101.63|102.28|100.08|0
1702988400000|2023-12-19 12:20:00|102.43|100.23|102.14|99.94|102.52|100.32|101.68|99.48|0
1702988700000|2023-12-19 12:25:00|102.24|100.04|101.95|99.75|102.33|100.13|101.77|99.57|0
1702989000000|2023-12-19 12:30:00|101.86|99.66|101.48|99.28|101.95|99.75|101.48|99.28|0
1702989300000|2023-12-19 12:35:00|101.39|99.19|101.86|99.66|102|99.8|101.39|99.19|0
1702989600000|2023-12-19 12:40:00|101.76|99.56|102.23|100.03|102.32|100.12|101.76|99.56|0
1702989900000|2023-12-19 12:45:00|102.32|100.12|102.42|100.22|102.42|100.22|102.04|99.84|0
1702990200000|2023-12-19 12:50:00|102.51|100.31|102.79|100.59|102.89|100.69|102.46|100.26|0
1702990500000|2023-12-19 12:55:00|102.89|100.69|103.07|100.87|103.45|101.25|102.7|100.5|0
1702990800000|2023-12-19 13:00:00|103.17|100.97|103.07|100.87|103.36|101.16|102.98|100.78|0
1702991100000|2023-12-19 13:05:00|102.98|100.78|102.98|100.78|103.17|100.97|102.88|100.68|0
1702991400000|2023-12-19 13:10:00|103.07|100.87|103.26|101.06|103.35|101.15|102.98|100.78|0
1702991700000|2023-12-19 13:15:00|103.16|100.96|103.16|100.96|103.45|101.25|103.07|100.87|0
1702992000000|2023-12-19 13:20:00|103.21|101.01|102.97|100.77|103.35|101.15|102.88|100.68|0
1702992300000|2023-12-19 13:25:00|103.02|100.82|103.25|101.05|103.35|101.15|102.78|100.58|0
1702992600000|2023-12-19 13:30:00|102.97|100.77|102.22|100.02|103.06|100.86|101.94|99.74|0
1702992900000|2023-12-19 13:35:00|102.26|100.06|102.26|100.06|102.69|100.49|102.21|100.01|0
1702993200000|2023-12-19 13:40:00|102.21|100.01|102.5|100.3|102.5|100.3|101.93|99.73|0
1702993500000|2023-12-19 13:45:00|102.4|100.2|102.96|100.76|103.06|100.86|102.4|100.2|0
1702993800000|2023-12-19 13:50:00|102.87|100.67|103.06|100.86|103.25|101.05|102.87|100.67|0
1702994100000|2023-12-19 13:55:00|102.96|100.76|102.21|100.01|103.06|100.86|102.21|100.01|0
1702994400000|2023-12-19 14:00:00|102.02|99.82|101.83|99.63|102.3|100.1|101.55|99.35|0
1702994700000|2023-12-19 14:05:00|101.88|99.68|101.83|99.63|101.93|99.73|101.46|99.26|0
1702995000000|2023-12-19 14:10:00|101.74|99.54|101.64|99.44|102.11|99.91|101.46|99.26|0
1702995300000|2023-12-19 14:15:00|101.69|99.49|101.45|99.25|102.02|99.82|101.41|99.21|0
1702995600000|2023-12-19 14:20:00|101.55|99.35|100.94|98.74|101.64|99.44|100.89|98.69|0
1702995900000|2023-12-19 14:25:00|100.89|98.69|100.89|98.69|101.36|99.16|100.61|98.41|0
1702996200000|2023-12-19 14:30:00|100.61|98.41|102.39|100.19|102.67|100.47|100.61|98.41|0
1702996500000|2023-12-19 14:35:00|102.48|100.28|103.78|101.58|103.87|101.67|101.82|99.62|0
1702996800000|2023-12-19 14:40:00|103.59|101.39|104.35|102.15|104.73|102.53|103.02|100.82|0
1702997100000|2023-12-19 14:45:00|104.25|102.05|104.25|102.05|104.72|102.52|103.68|101.48|0
1702997400000|2023-12-19 14:50:00|104.44|102.24|105.58|103.38|105.58|103.38|104.06|101.86|0
1702997700000|2023-12-19 14:55:00|105.49|103.29|105.75|103.55|106.42|104.22|105.39|103.19|0
1702998000000|2023-12-19 15:00:00|105.84|103.64|105.57|103.37|105.84|103.64|103.96|101.76|0
1702998300000|2023-12-19 15:05:00|105.67|103.47|106.14|103.94|106.34|104.14|105.38|103.18|0
1702998600000|2023-12-19 15:10:00|106.05|103.85|107.3|105.1|107.39|105.19|106.05|103.85|0
1702998900000|2023-12-19 15:15:00|107.1|104.9|107.65|105.45|107.94|105.74|106.72|104.52|0
1702999200000|2023-12-19 15:20:00|107.56|105.36|108.13|105.93|108.18|105.98|107.27|105.07|0
1702999500000|2023-12-19 15:25:00|108.04|105.84|108.51|106.31|108.89|106.69|107.84|105.64|0
1702999800000|2023-12-19 15:30:00|108.6|106.4|109.09|106.89|109.28|107.08|108.41|106.21|0
1703000100000|2023-12-19 15:35:00|108.99|106.79|108.41|106.21|109.28|107.08|108.21|106.01|0
1703000400000|2023-12-19 15:40:00|108.5|106.3|108.31|106.11|108.89|106.69|107.63|105.43|0
1703000700000|2023-12-19 15:45:00|108.21|106.01|108.79|106.59|108.79|106.59|107.63|105.43|0
1703001000000|2023-12-19 15:50:00|108.89|106.69|108.98|106.78|109.08|106.88|108.5|106.3|0
1703001300000|2023-12-19 15:55:00|109.08|106.88|109.37|107.17|109.37|107.17|108.98|106.78|0
1703001600000|2023-12-19 16:00:00|109.47|107.27|109.76|107.56|109.76|107.56|108.5|106.3|0
1703001900000|2023-12-19 16:05:00|109.86|107.66|110.44|108.24|110.54|108.34|109.47|107.27|0
1703002200000|2023-12-19 16:10:00|110.35|108.15|110.9|108.7|111.1|108.9|110.35|108.15|0
1703002500000|2023-12-19 16:15:00|111|108.8|110.8|108.6|111.1|108.9|110.6|108.4|0
1703002800000|2023-12-19 16:20:00|110.9|108.7|110.41|108.21|111|108.8|110.11|107.91|0
1703003100000|2023-12-19 16:25:00|110.31|108.11|110.41|108.21|110.9|108.7|110.02|107.82|0
1703003400000|2023-12-19 16:30:00|110.5|108.3|109.82|107.62|110.7|108.5|109.82|107.62|0
1703003700000|2023-12-19 16:35:00|109.91|107.71|110.7|108.5|110.7|108.5|109.72|107.52|0
1703004000000|2023-12-19 16:40:00|110.79|108.59|111.19|108.99|111.19|108.99|110.7|108.5|0
1703004300000|2023-12-19 16:45:00|111.28|109.08|110.3|108.1|111.28|109.08|110.3|108.1|0
1703004600000|2023-12-19 16:50:00|110.4|108.2|110.2|108|110.4|108.2|109.42|107.22|0
1703004900000|2023-12-19 16:55:00|110.1|107.9|109.03|106.83|110.1|107.9|108.93|106.73|0
1703005200000|2023-12-19 17:00:00|108.93|106.73|109.03|106.83|109.22|107.02|108.21|106.01|0
1703005500000|2023-12-19 17:05:00|108.93|106.73|108.83|106.63|109.61|107.41|108.74|106.54|0
1703005800000|2023-12-19 17:10:00|108.93|106.73|107.99|105.79|108.93|106.73|107.7|105.5|0
1703006100000|2023-12-19 17:15:00|107.89|105.69|108.09|105.89|108.18|105.98|107.7|105.5|0
1703006400000|2023-12-19 17:20:00|108.18|105.98|108.37|106.17|108.47|106.27|107.6|105.4|0
1703006700000|2023-12-19 17:25:00|108.28|106.08|109.33|107.13|109.42|107.22|108.18|105.98|0
1703007000000|2023-12-19 17:30:00|109.13|106.93|110.17|107.97|110.27|108.07|109.13|106.93|0
1703007300000|2023-12-19 17:35:00|110.27|108.07|109.21|107.01|110.27|108.07|109.02|106.82|0
1703007600000|2023-12-19 17:40:00|109.31|107.11|109.5|107.3|109.5|107.3|108.92|106.72|0
1703007900000|2023-12-19 17:45:00|109.6|107.4|109.5|107.3|109.89|107.69|109.41|107.21|0
1703008200000|2023-12-19 17:50:00|109.6|107.4|110.18|107.98|110.28|108.08|109.6|107.4|0
1703008500000|2023-12-19 17:55:00|110.09|107.89|109.79|107.59|110.28|108.08|109.69|107.49|0
1703008800000|2023-12-19 18:00:00|109.69|107.49|109.79|107.59|110.08|107.88|109.11|106.91|0
1703009100000|2023-12-19 18:05:00|109.89|107.69|108.33|106.13|109.99|107.79|108.23|106.03|0
1703009400000|2023-12-19 18:10:00|108.43|106.23|109.11|106.91|109.2|107|108.14|105.94|0
1703009700000|2023-12-19 18:15:00|109.01|106.81|108.62|106.42|109.11|106.91|108.43|106.23|0
1703010000000|2023-12-19 18:20:00|108.72|106.52|108.91|106.71|109.01|106.81|108.52|106.32|0
1703010300000|2023-12-19 18:25:00|109.01|106.81|109.39|107.19|109.39|107.19|108.81|106.61|0
1703010600000|2023-12-19 18:30:00|109.49|107.29|109.49|107.29|109.88|107.68|109.1|106.9|0
1703010900000|2023-12-19 18:35:00|109.59|107.39|109.88|107.68|109.88|107.68|108.61|106.41|0
1703011200000|2023-12-19 18:40:00|109.78|107.58|110.27|108.07|110.27|108.07|109.78|107.58|0
1703011500000|2023-12-19 18:45:00|110.22|108.02|110.46|108.26|110.85|108.65|110.17|107.97|0
1703011800000|2023-12-19 18:50:00|110.56|108.36|110.26|108.06|110.56|108.36|110.07|107.87|0
1703012100000|2023-12-19 18:55:00|110.17|107.97|110.16|107.96|110.26|108.06|109.58|107.38|0
1703012400000|2023-12-19 19:00:00|110.26|108.06|110.36|108.16|110.56|108.36|110.16|107.96|0
1703012700000|2023-12-19 19:05:00|110.46|108.26|110.46|108.26|110.55|108.35|110.21|108.01|0
1703013000000|2023-12-19 19:10:00|110.55|108.35|110.06|107.86|110.85|108.65|110.06|107.86|0
1703013300000|2023-12-19 19:15:00|109.96|107.76|110.65|108.45|110.65|108.45|109.87|107.67|0
1703013600000|2023-12-19 19:20:00|110.55|108.35|110.25|108.05|110.55|108.35|109.96|107.76|0
1703013900000|2023-12-19 19:25:00|110.16|107.96|110.74|108.54|110.74|108.54|110.16|107.96|0
1703014200000|2023-12-19 19:30:00|110.84|108.64|111.04|108.84|111.14|108.94|110.35|108.15|0
1703014500000|2023-12-19 19:35:00|110.94|108.74|110.84|108.64|111.04|108.84|110.64|108.44|0
1703014800000|2023-12-19 19:40:00|110.74|108.54|110.15|107.95|110.74|108.54|109.96|107.76|0
1703015100000|2023-12-19 19:45:00|110.05|107.85|109.86|107.66|110.15|107.95|109.76|107.56|0
1703015400000|2023-12-19 19:50:00|109.76|107.56|110.1|107.9|110.15|107.95|109.47|107.27|0
1703015700000|2023-12-19 19:55:00|110.05|107.85|110.15|107.95|110.34|108.14|109.76|107.56|0
1703016000000|2023-12-19 20:00:00|110.05|107.85|109.95|107.75|110.73|108.53|109.85|107.65|0
1703016300000|2023-12-19 20:05:00|109.85|107.65|109.46|107.26|109.85|107.65|108.88|106.68|0
1703016600000|2023-12-19 20:10:00|109.36|107.16|110.04|107.84|110.24|108.04|109.27|107.07|0
1703016900000|2023-12-19 20:15:00|110.14|107.94|110.24|108.04|110.44|108.24|109.95|107.75|0
1703017200000|2023-12-19 20:20:00|110.29|108.09|109.85|107.65|110.53|108.33|109.85|107.65|0
1703017500000|2023-12-19 20:25:00|109.75|107.55|110.24|108.04|110.24|108.04|109.16|106.96|0
1703017800000|2023-12-19 20:30:00|110.14|107.94|110.33|108.13|110.43|108.23|109.94|107.74|0
1703018100000|2023-12-19 20:35:00|110.23|108.03|110.33|108.13|110.43|108.23|110.14|107.94|0
1703018400000|2023-12-19 20:40:00|110.43|108.23|110.82|108.62|111.61|109.41|110.43|108.23|0
1703018700000|2023-12-19 20:45:00|110.72|108.52|109.84|107.64|110.72|108.52|109.64|107.44|0
1703019000000|2023-12-19 20:50:00|109.94|107.74|111.38|109.18|111.78|109.58|109.84|107.64|0
1703019300000|2023-12-19 20:55:00|111.48|109.28|114.39|112.19|114.69|112.49|111.38|109.18|0
1703019600000|2023-12-19 21:00:00|114.59|112.39|113.49|111.29|114.89|112.69|113.49|111.29|0
1703019900000|2023-12-19 21:05:00|113.59|111.39|112.8|110.6|113.59|111.39|112.8|110.6|0
1703020200000|2023-12-19 21:10:00|112.75|110.55|113.29|111.09|113.29|111.09|112.7|110.5|0
1703020500000|2023-12-19 21:15:00|113.39|110.99|113.69|111.29|113.69|111.29|113.39|110.99|0
1703020800000|2023-12-19 21:20:00|113.59|111.19|113.59|111.19|113.59|111.19|113.49|111.09|0
1703021100000|2023-12-19 21:25:00|113.69|111.29|113.63|111.23|113.78|111.38|113.63|111.23|0
1703021400000|2023-12-19 21:30:00|113.68|111.28|113.39|110.99|113.68|111.28|113.39|110.99|0
1703021700000|2023-12-19 21:35:00|113.48|111.08|113.38|110.98|113.48|111.08|113.38|110.98|0
1703022000000|2023-12-19 21:40:00|113.43|111.03|113.38|110.98|113.43|111.03|113.38|110.98|0
1703022300000|2023-12-19 21:45:00|113.28|110.88|113.28|110.88|113.38|110.98|113.28|110.88|0
1703022600000|2023-12-19 21:50:00|113.38|110.98|113.38|110.98|113.48|111.08|113.38|110.98|0
1703022900000|2023-12-19 21:55:00|113.43|111.03|113.62|111.22|113.72|111.32|113.38|110.98|0
1703023200000|2023-12-19 22:00:00|113.6|111.2|113.6|111.2|113.82|111.42|113.6|111.2|0
1703023500000|2023-12-19 22:05:00|113.61|111.21|113.66|111.26|113.66|111.26|113.59|111.19|0
1703023800000|2023-12-19 22:10:00|113.63|111.23|113.6|111.2|113.75|111.35|113.57|111.17|0
1703024100000|2023-12-19 22:15:00|113.75|111.35|113.76|111.36|113.79|111.39|113.6|111.2|0
1703024400000|2023-12-19 22:20:00|113.73|111.33|113.86|111.46|113.88|111.48|113.71|111.31|0
1703024700000|2023-12-19 22:25:00|113.89|111.49|114.06|111.66|114.06|111.66|113.86|111.46|0
1703025000000|2023-12-19 22:30:00|114.09|111.69|114.12|111.72|114.15|111.75|114.06|111.66|0
1703025300000|2023-12-19 22:35:00|114.15|111.75|114.18|111.78|114.18|111.78|114.12|111.72|0
1703025600000|2023-12-19 22:40:00|114.16|111.76|114.14|111.74|114.18|111.78|114.14|111.74|0
1703025900000|2023-12-19 22:45:00|114.13|111.73|113.93|111.53|114.13|111.73|113.85|111.45|0
1703026200000|2023-12-19 22:50:00|113.94|111.54|113.89|111.49|113.94|111.54|113.88|111.48|0
1703026500000|2023-12-19 22:55:00|113.92|111.52|113.89|111.49|113.92|111.52|113.89|111.49|0
1703026800000|2023-12-19 23:00:00|113.82|111.42|113.46|111.06|113.82|111.42|113.31|110.91|0
1703027100000|2023-12-19 23:05:00|113.56|111.16|113.56|111.16|113.7|111.3|113.46|111.06|0
1703027400000|2023-12-19 23:10:00|113.5|111.1|113.55|111.15|113.56|111.16|113.36|110.96|0
1703027700000|2023-12-19 23:15:00|113.45|111.05|113.75|111.35|113.75|111.35|113.45|111.05|0
1703028000000|2023-12-19 23:20:00|113.65|111.25|113.95|111.55|113.95|111.55|113.55|111.15|0
1703028300000|2023-12-19 23:25:00|114.05|111.65|114.15|111.75|114.24|111.84|114.05|111.65|0
1703028600000|2023-12-19 23:30:00|114.24|111.84|113.94|111.54|114.24|111.84|113.94|111.54|0
1703028900000|2023-12-19 23:35:00|113.85|111.45|113.55|111.15|113.85|111.45|113.55|111.15|0
1703029200000|2023-12-19 23:40:00|113.45|111.05|113.45|111.05|113.55|111.15|113.35|110.95|0
1703029500000|2023-12-19 23:45:00|113.54|111.14|113.44|111.04|113.54|111.14|113.44|111.04|0
1703029800000|2023-12-19 23:50:00|113.49|111.09|113.54|111.14|113.54|111.14|113.44|111.04|0
1703030100000|2023-12-19 23:55:00|113.49|111.09|113.44|111.04|113.54|111.14|113.44|111.04|0
1703030400000|2023-12-20 00:00:00|113.54|111.14|113.74|111.34|113.74|111.34|113.44|111.04|0
1703030700000|2023-12-20 00:05:00|113.84|111.44|113.83|111.43|113.94|111.54|113.83|111.43|0
1703031000000|2023-12-20 00:10:00|113.74|111.34|113.83|111.43|113.93|111.53|113.74|111.34|0
1703031300000|2023-12-20 00:15:00|113.93|111.53|113.63|111.23|113.93|111.53|113.63|111.23|0
1703031600000|2023-12-20 00:20:00|113.73|111.33|113.63|111.23|113.73|111.33|113.53|111.13|0
1703031900000|2023-12-20 00:25:00|113.68|111.28|113.93|111.53|113.93|111.53|113.63|111.23|0
1703032200000|2023-12-20 00:30:00|113.83|111.43|114.03|111.63|114.03|111.63|113.83|111.43|0
1703032500000|2023-12-20 00:35:00|114.07|111.67|114.02|111.62|114.13|111.73|113.83|111.43|0
1703032800000|2023-12-20 00:40:00|113.97|111.57|113.82|111.42|114.02|111.62|113.73|111.33|0
1703033100000|2023-12-20 00:45:00|113.92|111.52|114.02|111.62|114.02|111.62|113.92|111.52|0
1703033400000|2023-12-20 00:50:00|113.92|111.52|113.72|111.32|114.12|111.72|113.72|111.32|0
1703033700000|2023-12-20 00:55:00|113.82|111.42|113.72|111.32|113.82|111.42|113.62|111.22|0
1703034000000|2023-12-20 01:00:00|113.62|111.22|113.52|111.12|113.62|111.22|113.52|111.12|0
1703034300000|2023-12-20 01:05:00|113.62|111.22|113.62|111.22|113.62|111.22|113.52|111.12|0
1703034600000|2023-12-20 01:10:00|113.72|111.32|113.72|111.32|113.72|111.32|113.62|111.22|0
1703034900000|2023-12-20 01:15:00|113.82|111.42|114.01|111.61|114.11|111.71|113.72|111.32|0
1703035200000|2023-12-20 01:20:00|114.11|111.71|114.41|112.01|114.41|112.01|114.11|111.71|0
1703035500000|2023-12-20 01:25:00|114.31|111.91|114.11|111.71|114.31|111.91|114.01|111.61|0
1703035800000|2023-12-20 01:30:00|113.91|111.81|114.11|111.91|114.31|112.11|113.91|111.81|0
1703036100000|2023-12-20 01:35:00|114.15|111.95|114.2|112|114.31|112.11|114.11|111.91|0
1703036400000|2023-12-20 01:40:00|114.1|111.9|114.2|112|114.4|112.2|114.1|111.9|0
1703036700000|2023-12-20 01:45:00|114.1|111.9|114.2|112|114.3|112.1|114.1|111.9|0
1703037000000|2023-12-20 01:50:00|114.1|111.9|114.2|112|114.3|112.1|114.1|111.9|0
1703037300000|2023-12-20 01:55:00|114.3|112.1|114.3|112.1|114.4|112.2|114.2|112|0
1703037600000|2023-12-20 02:00:00|114.2|112|114.2|112|114.3|112.1|114|111.8|0
1703037900000|2023-12-20 02:05:00|114.1|111.9|114.1|111.9|114.2|112|114|111.8|0
1703038200000|2023-12-20 02:10:00|114.2|112|114.09|111.89|114.2|112|114.09|111.89|0
1703038500000|2023-12-20 02:15:00|113.99|111.79|114.09|111.89|114.09|111.89|113.99|111.79|0
1703038800000|2023-12-20 02:20:00|114.19|111.99|114.19|111.99|114.29|112.09|114.09|111.89|0
1703039100000|2023-12-20 02:25:00|114.29|112.09|114.49|112.29|114.49|112.29|114.19|111.99|0
1703039400000|2023-12-20 02:30:00|114.39|112.19|114.69|112.49|114.69|112.49|114.39|112.19|0
1703039700000|2023-12-20 02:35:00|114.79|112.59|114.78|112.58|114.79|112.59|114.69|112.49|0
1703040000000|2023-12-20 02:40:00|114.68|112.48|114.68|112.48|114.78|112.58|114.68|112.48|0
1703040300000|2023-12-20 02:45:00|114.78|112.58|114.78|112.58|114.88|112.68|114.68|112.48|0
1703040600000|2023-12-20 02:50:00|114.83|112.63|114.78|112.58|114.88|112.68|114.68|112.48|0
1703040900000|2023-12-20 02:55:00|114.68|112.48|114.73|112.53|114.78|112.58|114.68|112.48|0
1703041200000|2023-12-20 03:00:00|114.78|112.58|114.78|112.58|114.78|112.58|114.73|112.53|0
1703041500000|2023-12-20 03:05:00|114.88|112.68|115.08|112.88|115.08|112.88|114.88|112.68|0
1703041800000|2023-12-20 03:10:00|114.98|112.78|115.27|113.07|115.38|113.18|114.98|112.78|0
1703042100000|2023-12-20 03:15:00|115.37|113.17|115.37|113.17|115.37|113.17|115.32|113.12|0
1703042400000|2023-12-20 03:20:00|115.47|113.27|115.37|113.17|115.47|113.27|115.27|113.07|0
1703042700000|2023-12-20 03:25:00|115.27|113.07|115.57|113.37|115.57|113.37|115.27|113.07|0
1703043000000|2023-12-20 03:30:00|115.47|113.27|115.37|113.17|115.57|113.37|115.37|113.17|0
1703043300000|2023-12-20 03:35:00|115.47|113.27|115.27|113.07|115.47|113.27|115.27|113.07|0
1703043600000|2023-12-20 03:40:00|115.17|112.97|115.17|112.97|115.17|112.97|115.07|112.87|0
1703043900000|2023-12-20 03:45:00|115.21|113.01|115.16|112.96|115.27|113.07|115.16|112.96|0
1703044200000|2023-12-20 03:50:00|115.26|113.06|115.16|112.96|115.26|113.06|115.16|112.96|0
1703044500000|2023-12-20 03:55:00|115.06|112.86|114.96|112.76|115.06|112.86|114.96|112.76|0
1703044800000|2023-12-20 04:00:00|114.86|112.66|114.86|112.66|114.96|112.76|114.86|112.66|0
1703045100000|2023-12-20 04:05:00|114.76|112.56|114.66|112.46|114.86|112.66|114.66|112.46|0
1703045400000|2023-12-20 04:10:00|114.76|112.56|114.56|112.36|114.76|112.56|114.56|112.36|0
1703045700000|2023-12-20 04:15:00|114.66|112.46|114.55|112.35|114.66|112.46|114.46|112.26|0
1703046000000|2023-12-20 04:20:00|114.5|112.3|114.45|112.25|114.55|112.35|114.45|112.25|0
1703046300000|2023-12-20 04:25:00|114.35|112.15|114.55|112.35|114.55|112.35|114.35|112.15|0
1703046600000|2023-12-20 04:30:00|114.45|112.25|114.65|112.45|114.65|112.45|114.45|112.25|0
1703046900000|2023-12-20 04:35:00|114.75|112.55|114.65|112.45|114.75|112.55|114.65|112.45|0
1703047200000|2023-12-20 04:40:00|114.75|112.55|114.85|112.65|114.85|112.65|114.65|112.45|0
1703047500000|2023-12-20 04:45:00|114.95|112.75|115.05|112.85|115.09|112.89|114.95|112.75|0
1703047800000|2023-12-20 04:50:00|114.95|112.75|114.99|112.79|115.04|112.84|114.94|112.74|0
1703048100000|2023-12-20 04:55:00|115.04|112.84|115.14|112.94|115.24|113.04|115.04|112.84|0
1703048400000|2023-12-20 05:00:00|115.09|112.89|115.24|113.04|115.24|113.04|115.04|112.84|0
1703048700000|2023-12-20 05:05:00|115.14|112.94|115.14|112.94|115.34|113.14|115.14|112.94|0
1703049000000|2023-12-20 05:10:00|115.24|113.04|115.54|113.34|115.54|113.34|115.14|112.94|0
1703049300000|2023-12-20 05:15:00|115.64|113.44|115.74|113.54|115.74|113.54|115.64|113.44|0
1703049600000|2023-12-20 05:20:00|115.64|113.44|115.74|113.54|115.74|113.54|115.64|113.44|0
1703049900000|2023-12-20 05:25:00|115.84|113.64|115.84|113.64|115.84|113.64|115.74|113.54|0
1703050200000|2023-12-20 05:30:00|115.78|113.58|115.13|112.93|115.78|113.58|115.13|112.93|0
1703050500000|2023-12-20 05:35:00|115.08|112.88|114.93|112.73|115.13|112.93|114.93|112.73|0
1703050800000|2023-12-20 05:40:00|114.83|112.63|114.73|112.53|114.83|112.63|114.73|112.53|0
1703051100000|2023-12-20 05:45:00|114.63|112.43|114.83|112.63|114.83|112.63|114.63|112.43|0
1703051400000|2023-12-20 05:50:00|114.73|112.53|115.03|112.83|115.03|112.83|114.73|112.53|0
1703051700000|2023-12-20 05:55:00|114.93|112.73|115.12|112.92|115.17|112.97|114.93|112.73|0
1703052000000|2023-12-20 06:00:00|115.22|113.02|115.12|112.92|115.32|113.12|115.12|112.92|0
1703052300000|2023-12-20 06:05:00|115.02|112.82|115.02|112.82|115.12|112.92|114.92|112.72|0
1703052600000|2023-12-20 06:10:00|114.92|112.72|115.02|112.82|115.12|112.92|114.82|112.62|0
1703052900000|2023-12-20 06:15:00|115.07|112.87|115.12|112.92|115.32|113.12|115.07|112.87|0
1703053200000|2023-12-20 06:20:00|115.22|113.02|115.02|112.82|115.22|113.02|114.92|112.72|0
1703053500000|2023-12-20 06:25:00|114.96|112.76|114.91|112.71|115.02|112.82|114.91|112.71|0
1703053800000|2023-12-20 06:30:00|114.96|112.76|114.91|112.71|114.96|112.76|114.81|112.61|0
1703054100000|2023-12-20 06:35:00|114.96|112.76|114.51|112.31|114.96|112.76|114.41|112.21|0
1703054400000|2023-12-20 06:40:00|114.46|112.26|114.51|112.31|114.61|112.41|114.41|112.21|0
1703054700000|2023-12-20 06:45:00|114.41|112.21|114.41|112.21|114.51|112.31|114.31|112.11|0
1703055000000|2023-12-20 06:50:00|114.31|112.11|114.41|112.21|114.41|112.21|114.21|112.01|0
1703055300000|2023-12-20 06:55:00|114.51|112.31|114.51|112.31|114.55|112.35|114.51|112.31|0
1703055600000|2023-12-20 07:00:00|114.55|112.35|114.5|112.3|114.61|112.41|114.21|112.01|0
1703055900000|2023-12-20 07:05:00|114.4|112.2|114.7|112.5|114.7|112.5|114.4|112.2|0
1703056200000|2023-12-20 07:10:00|114.8|112.6|114.2|112|114.8|112.6|114.2|112|0
1703056500000|2023-12-20 07:15:00|114.25|112.05|114.6|112.4|114.7|112.5|114.2|112|0
1703056800000|2023-12-20 07:20:00|114.65|112.45|115|112.8|115|112.8|114.55|112.35|0
1703057100000|2023-12-20 07:25:00|114.95|112.75|114.7|112.5|115.2|113|114.7|112.5|0
1703057400000|2023-12-20 07:30:00|114.8|112.6|115.1|112.9|115.1|112.9|114.7|112.5|0
1703057700000|2023-12-20 07:35:00|115.2|113|114.69|112.49|115.2|113|114.64|112.44|0
1703058000000|2023-12-20 07:40:00|114.64|112.44|115.25|113.05|115.25|113.05|114.59|112.39|0
1703058300000|2023-12-20 07:45:00|115.2|113|115.45|113.25|115.45|113.25|115.15|112.95|0
1703058600000|2023-12-20 07:50:00|115.35|113.15|115.45|113.25|115.55|113.35|115.35|113.15|0
1703058900000|2023-12-20 07:55:00|115.55|113.35|115.15|112.95|115.55|113.35|115.15|112.95|0
1703059200000|2023-12-20 08:00:00|115.05|112.85|114.45|112.25|115.05|112.85|113.75|111.55|0
1703059500000|2023-12-20 08:05:00|114.35|112.15|114.55|112.35|114.55|112.35|114|111.8|0
1703059800000|2023-12-20 08:10:00|114.65|112.45|113.55|111.35|114.65|112.45|113.55|111.35|0
1703060100000|2023-12-20 08:15:00|113.6|111.4|113.85|111.65|114.15|111.95|113.55|111.35|0
1703060400000|2023-12-20 08:20:00|113.95|111.75|113.94|111.74|114.04|111.84|113.45|111.25|0
1703060700000|2023-12-20 08:25:00|114.04|111.84|114.04|111.84|114.14|111.94|113.55|111.35|0
1703061000000|2023-12-20 08:30:00|113.94|111.74|113.05|110.85|114.04|111.84|112.95|110.75|0
1703061300000|2023-12-20 08:35:00|112.95|110.75|113.05|110.85|113.25|111.05|112.85|110.65|0
1703061600000|2023-12-20 08:40:00|113|110.8|113.05|110.85|113.05|110.85|112.7|110.5|0
1703061900000|2023-12-20 08:45:00|113.15|110.95|112.75|110.55|113.15|110.95|112.65|110.45|0
1703062200000|2023-12-20 08:50:00|112.85|110.65|112.94|110.74|113.14|110.94|112.75|110.55|0
1703062500000|2023-12-20 08:55:00|113.04|110.84|112.84|110.64|113.14|110.94|112.55|110.35|0
1703062800000|2023-12-20 09:00:00|112.89|110.69|111.96|109.76|112.94|110.74|111.86|109.66|0
1703063100000|2023-12-20 09:05:00|111.86|109.66|111.17|108.97|111.86|109.66|110.98|108.78|0
1703063400000|2023-12-20 09:10:00|111.12|108.92|111.17|108.97|111.27|109.07|110.78|108.58|0
1703063700000|2023-12-20 09:15:00|111.22|109.02|111.27|109.07|111.37|109.17|110.78|108.58|0
1703064000000|2023-12-20 09:20:00|111.31|109.11|111.56|109.36|111.85|109.65|111.27|109.07|0
1703064300000|2023-12-20 09:25:00|111.66|109.46|111.26|109.06|111.85|109.65|111.26|109.06|0
1703064600000|2023-12-20 09:30:00|111.36|109.16|111.31|109.11|111.56|109.36|110.74|108.54|0
1703064900000|2023-12-20 09:35:00|111.21|109.01|111.11|108.91|111.4|109.2|111.01|108.81|0
1703065200000|2023-12-20 09:40:00|111.06|108.86|111.01|108.81|111.3|109.1|111.01|108.81|0
1703065500000|2023-12-20 09:45:00|111.11|108.91|113.2|111|113.29|111.09|110.91|108.71|0
1703065800000|2023-12-20 09:50:00|113.24|111.04|111.59|109.39|113.39|111.19|111.2|109|0
1703066100000|2023-12-20 09:55:00|111.69|109.49|111.44|109.24|111.69|109.49|111.4|109.2|0
1703066400000|2023-12-20 10:00:00|111.49|109.29|111.89|109.69|111.98|109.78|111.49|109.29|0
1703066700000|2023-12-20 10:05:00|111.93|109.73|111.79|109.59|111.98|109.78|111.79|109.59|0
1703067000000|2023-12-20 10:10:00|111.83|109.63|111.98|109.78|111.98|109.78|111.49|109.29|0
1703067300000|2023-12-20 10:15:00|111.93|109.73|111.59|109.39|111.98|109.78|111.49|109.29|0
1703067600000|2023-12-20 10:20:00|111.49|109.29|111.29|109.09|111.49|109.29|111.19|108.99|0
1703067900000|2023-12-20 10:25:00|111.39|109.19|111|108.8|111.39|109.19|110.9|108.7|0
1703068200000|2023-12-20 10:30:00|111.04|108.84|111|108.8|111.19|108.99|110.94|108.74|0
1703068500000|2023-12-20 10:35:00|110.9|108.7|110.9|108.7|111.19|108.99|110.6|108.4|0
1703068800000|2023-12-20 10:40:00|110.99|108.79|111.87|109.67|111.87|109.67|110.99|108.79|0
1703069100000|2023-12-20 10:45:00|111.92|109.72|111.28|109.08|111.97|109.77|111.28|109.08|0
1703069400000|2023-12-20 10:50:00|111.23|109.03|111.28|109.08|111.28|109.08|110.94|108.74|0
1703069700000|2023-12-20 10:55:00|111.18|108.98|110.99|108.79|111.18|108.98|110.84|108.64|0
1703070000000|2023-12-20 11:00:00|111.03|108.83|111.48|109.28|111.48|109.28|110.79|108.59|0
1703070300000|2023-12-20 11:05:00|111.38|109.18|111.38|109.18|111.67|109.47|111.08|108.88|0
1703070600000|2023-12-20 11:10:00|111.57|109.37|111.28|109.08|111.57|109.37|111.28|109.08|0
1703070900000|2023-12-20 11:15:00|111.32|109.12|110.88|108.68|111.37|109.17|110.88|108.68|0
1703071200000|2023-12-20 11:20:00|110.93|108.73|111.27|109.07|111.27|109.07|110.88|108.68|0
1703071500000|2023-12-20 11:25:00|111.18|108.98|110.98|108.78|111.37|109.17|110.98|108.78|0
1703071800000|2023-12-20 11:30:00|111.08|108.88|111.37|109.17|111.56|109.36|111.08|108.88|0
1703072100000|2023-12-20 11:35:00|111.27|109.07|111.07|108.87|111.27|109.07|110.88|108.68|0
1703072400000|2023-12-20 11:40:00|110.98|108.78|110.19|107.99|110.98|108.78|110|107.8|0
1703072700000|2023-12-20 11:45:00|110.29|108.09|110.78|108.58|111.17|108.97|110.29|108.09|0
1703073000000|2023-12-20 11:50:00|110.68|108.48|110.58|108.38|110.78|108.58|110.39|108.19|0
1703073300000|2023-12-20 11:55:00|110.63|108.43|110.77|108.57|110.78|108.58|110.48|108.28|0
1703073600000|2023-12-20 12:00:00|110.68|108.48|110.68|108.48|110.87|108.67|110.58|108.38|0
1703073900000|2023-12-20 12:05:00|110.58|108.38|109.8|107.6|110.67|108.47|109.8|107.6|0
1703074200000|2023-12-20 12:10:00|109.9|107.7|110.09|107.89|110.38|108.18|109.9|107.7|0
1703074500000|2023-12-20 12:15:00|110.13|107.93|110.96|108.76|110.96|108.76|110.13|107.93|0
1703074800000|2023-12-20 12:20:00|111.06|108.86|110.67|108.47|111.06|108.86|110.67|108.47|0
1703075100000|2023-12-20 12:25:00|110.72|108.52|110.96|108.76|111.16|108.96|110.72|108.52|0
1703075400000|2023-12-20 12:30:00|110.86|108.66|111.06|108.86|111.25|109.05|110.86|108.66|0
1703075700000|2023-12-20 12:35:00|110.96|108.76|110.66|108.46|110.96|108.76|110.57|108.37|0
1703076000000|2023-12-20 12:40:00|110.47|108.27|110.66|108.46|110.76|108.56|110.27|108.07|0
1703076300000|2023-12-20 12:45:00|110.57|108.37|110.37|108.17|110.66|108.46|110.27|108.07|0
1703076600000|2023-12-20 12:50:00|110.27|108.07|109.88|107.68|110.47|108.27|109.69|107.49|0
1703076900000|2023-12-20 12:55:00|109.98|107.78|110.07|107.87|110.27|108.07|109.98|107.78|0
1703077200000|2023-12-20 13:00:00|109.98|107.78|110.46|108.26|110.46|108.26|109.88|107.68|0
1703077500000|2023-12-20 13:05:00|110.36|108.16|110.56|108.36|110.56|108.36|110.27|108.07|0
1703077800000|2023-12-20 13:10:00|110.6|108.4|110.36|108.16|110.75|108.55|110.17|107.97|0
1703078100000|2023-12-20 13:15:00|110.31|108.11|110.75|108.55|110.95|108.75|110.17|107.97|0
1703078400000|2023-12-20 13:20:00|110.85|108.65|110.94|108.74|111.04|108.84|110.65|108.45|0
1703078700000|2023-12-20 13:25:00|110.85|108.65|110.99|108.79|111.09|108.89|110.84|108.64|0
1703079000000|2023-12-20 13:30:00|110.94|108.74|110.65|108.45|111.14|108.94|110.55|108.35|0
1703079300000|2023-12-20 13:35:00|110.55|108.35|111.23|109.03|111.43|109.23|110.55|108.35|0
1703079600000|2023-12-20 13:40:00|111.33|109.13|111.23|109.03|111.43|109.23|111.04|108.84|0
1703079900000|2023-12-20 13:45:00|111.33|109.13|111.23|109.03|111.52|109.32|111.13|108.93|0
1703080200000|2023-12-20 13:50:00|111.18|108.98|110.64|108.44|111.23|109.03|110.64|108.44|0
1703080500000|2023-12-20 13:55:00|110.54|108.34|110.54|108.34|110.69|108.49|110.45|108.25|0
1703080800000|2023-12-20 14:00:00|110.64|108.44|110.05|107.85|110.74|108.54|109.96|107.76|0
1703081100000|2023-12-20 14:05:00|110.15|107.95|109.96|107.76|110.15|107.95|109.86|107.66|0
1703081400000|2023-12-20 14:10:00|110|107.8|110.05|107.85|110.34|108.14|109.96|107.76|0
1703081700000|2023-12-20 14:15:00|109.95|107.75|109.76|107.56|110.05|107.85|109.76|107.56|0
1703082000000|2023-12-20 14:20:00|109.66|107.46|109.47|107.27|110.24|108.04|109.27|107.07|0
1703082300000|2023-12-20 14:25:00|109.56|107.36|110.14|107.94|110.14|107.94|109.37|107.17|0
1703082600000|2023-12-20 14:30:00|110.24|108.04|111.12|108.92|111.22|109.02|109.66|107.46|0
1703082900000|2023-12-20 14:35:00|111.02|108.82|112.2|110|112.29|110.09|111.02|108.82|0
1703083200000|2023-12-20 14:40:00|112.1|109.9|112.88|110.68|112.98|110.78|111.7|109.5|0
1703083500000|2023-12-20 14:45:00|112.98|110.78|112.88|110.68|113.08|110.88|112.39|110.19|0
1703083800000|2023-12-20 14:50:00|112.78|110.58|112.68|110.48|113.08|110.88|112.63|110.43|0
1703084100000|2023-12-20 14:55:00|112.58|110.38|112.11|109.91|113.48|111.28|112.11|109.91|0
1703084400000|2023-12-20 15:00:00|112.2|110|113.19|110.99|113.69|111.49|112.2|110|0
1703084700000|2023-12-20 15:05:00|113.29|111.09|115.12|112.92|115.12|112.92|113.29|111.09|0
1703085000000|2023-12-20 15:10:00|115.22|113.02|115.02|112.82|115.32|113.12|114.62|112.42|0
1703085300000|2023-12-20 15:15:00|114.92|112.72|115.01|112.81|115.62|113.42|114.71|112.51|0
1703085600000|2023-12-20 15:20:00|114.91|112.71|115.11|112.91|115.51|113.31|114.81|112.61|0
1703085900000|2023-12-20 15:25:00|115.21|113.01|115.21|113.01|115.41|113.21|114.81|112.61|0
1703086200000|2023-12-20 15:30:00|115.31|113.11|117.09|114.89|117.19|114.99|115.21|113.01|0
1703086500000|2023-12-20 15:35:00|117.19|114.99|116.78|114.58|117.39|115.19|116.68|114.48|0
1703086800000|2023-12-20 15:40:00|116.68|114.48|117.28|115.08|117.39|115.19|116.08|113.88|0
1703087100000|2023-12-20 15:45:00|117.18|114.98|116.98|114.78|117.69|115.49|116.58|114.38|0
1703087400000|2023-12-20 15:50:00|117.08|114.88|116.17|113.97|117.38|115.18|116.17|113.97|0
1703087700000|2023-12-20 15:55:00|116.27|114.07|116.78|114.58|116.98|114.78|116.17|113.97|0
1703088000000|2023-12-20 16:00:00|116.57|114.37|116.67|114.47|117.18|114.98|116.27|114.07|0
1703088300000|2023-12-20 16:05:00|116.77|114.57|116.07|113.87|116.98|114.78|115.97|113.77|0
1703088600000|2023-12-20 16:10:00|115.97|113.77|117.2|115|118.01|115.81|115.87|113.67|0
1703088900000|2023-12-20 16:15:00|117.3|115.1|118.21|116.01|118.21|116.01|117.1|114.9|0
1703089200000|2023-12-20 16:20:00|118.31|116.11|118.31|116.11|118.51|116.31|118.01|115.81|0
1703089500000|2023-12-20 16:25:00|118.21|116.01|117.9|115.7|118.41|116.21|117.4|115.2|0
1703089800000|2023-12-20 16:30:00|118.01|115.81|117.2|115|118.01|115.81|116.9|114.7|0
1703090100000|2023-12-20 16:35:00|117.3|115.1|117.4|115.2|117.7|115.5|117.1|114.9|0
1703090400000|2023-12-20 16:40:00|117.5|115.3|117.19|114.99|117.5|115.3|116.99|114.79|0
1703090700000|2023-12-20 16:45:00|117.09|114.89|117.5|115.3|117.8|115.6|117.09|114.89|0
1703091000000|2023-12-20 16:50:00|117.44|115.24|117.8|115.6|118|115.8|117.29|115.09|0
1703091300000|2023-12-20 16:55:00|117.69|115.49|117.39|115.19|117.9|115.7|117.19|114.99|0
1703091600000|2023-12-20 17:00:00|117.49|115.29|118.2|116|118.3|116.1|117.39|115.19|0
1703091900000|2023-12-20 17:05:00|118.1|115.9|117.99|115.79|118.2|116|117.89|115.69|0
1703092200000|2023-12-20 17:10:00|117.89|115.69|118.4|116.2|118.6|116.4|117.89|115.69|0
1703092500000|2023-12-20 17:15:00|118.5|116.3|118.6|116.4|118.7|116.5|118.09|115.89|0
1703092800000|2023-12-20 17:20:00|118.5|116.3|118.7|116.5|118.9|116.7|118.29|116.09|0
1703093100000|2023-12-20 17:25:00|118.8|116.6|118.59|116.39|118.9|116.7|118.59|116.39|0
1703093400000|2023-12-20 17:30:00|118.64|116.44|117.78|115.58|118.7|116.5|117.08|114.88|0
1703093700000|2023-12-20 17:35:00|117.68|115.48|118.08|115.88|118.08|115.88|117.53|115.33|0
1703094000000|2023-12-20 17:40:00|117.98|115.78|119.2|117|119.4|117.2|117.98|115.78|0
1703094300000|2023-12-20 17:45:00|119.3|117.1|119.09|116.89|119.3|117.1|118.79|116.59|0
1703094600000|2023-12-20 17:50:00|118.99|116.79|119.3|117.1|119.5|117.3|118.99|116.79|0
1703094900000|2023-12-20 17:55:00|119.4|117.2|120.01|117.81|120.42|118.22|119.3|117.1|0
1703095200000|2023-12-20 18:00:00|120.11|117.91|119.9|117.7|120.11|117.91|118.89|116.69|0
1703095500000|2023-12-20 18:05:00|119.8|117.6|119.19|116.99|119.9|117.7|119.19|116.99|0
1703095800000|2023-12-20 18:10:00|119.29|117.09|120.33|118.13|120.33|118.13|118.88|116.68|0
1703096100000|2023-12-20 18:15:00|120.23|118.03|120.63|118.43|120.84|118.64|120.12|117.92|0
1703096400000|2023-12-20 18:20:00|120.73|118.53|120.33|118.13|120.78|118.58|120.22|118.02|0
1703096700000|2023-12-20 18:25:00|120.22|118.02|120.43|118.23|120.53|118.33|120.22|118.02|0
1703097000000|2023-12-20 18:30:00|120.53|118.33|121.04|118.84|121.14|118.94|120.53|118.33|0
1703097300000|2023-12-20 18:35:00|120.98|118.78|120.02|117.82|121.04|118.84|119.91|117.71|0
1703097600000|2023-12-20 18:40:00|119.91|117.71|119.51|117.31|120.22|118.02|119.1|116.9|0
1703097900000|2023-12-20 18:45:00|119.3|117.1|119.4|117.2|119.71|117.51|119.1|116.9|0
1703098200000|2023-12-20 18:50:00|119.51|117.31|119.1|116.9|119.61|117.41|119.1|116.9|0
1703098500000|2023-12-20 18:55:00|119|116.8|118.29|116.09|119|116.8|118.09|115.89|0
1703098800000|2023-12-20 19:00:00|118.19|115.99|116.78|114.58|118.29|116.09|116.69|114.49|0
1703099100000|2023-12-20 19:05:00|116.88|114.68|117.18|114.98|117.38|115.18|116.78|114.58|0
1703099400000|2023-12-20 19:10:00|117.28|115.08|117.98|115.78|118.08|115.88|117.18|114.98|0
1703099700000|2023-12-20 19:15:00|117.88|115.68|117.48|115.28|118.08|115.88|117.48|115.28|0
1703100000000|2023-12-20 19:20:00|117.38|115.18|117.08|114.88|117.48|115.28|116.88|114.68|0
1703100300000|2023-12-20 19:25:00|117.18|114.98|116.28|114.08|117.18|114.98|116.18|113.98|0
1703100600000|2023-12-20 19:30:00|116.38|114.18|114.89|112.69|116.38|114.18|114.69|112.49|0
1703100900000|2023-12-20 19:35:00|114.99|112.79|111.24|109.04|114.99|112.79|110.85|108.65|0
1703101200000|2023-12-20 19:40:00|110.95|108.75|110.37|108.17|112.4|110.2|110.27|108.07|0
1703101500000|2023-12-20 19:45:00|110.08|107.88|107.78|105.58|110.95|108.75|107.5|105.3|0
1703101800000|2023-12-20 19:50:00|108.07|105.87|104.22|102.02|108.07|105.87|99.38|97.18|0
1703102100000|2023-12-20 19:55:00|104.77|102.57|100.01|97.81|104.77|102.57|99.92|97.72|0
1703102400000|2023-12-20 20:00:00|99.83|97.63|97.39|95.19|100.91|98.71|94.31|92.11|0
1703102700000|2023-12-20 20:05:00|97.22|95.02|97.39|95.19|98.28|96.08|95.02|92.82|0
1703103000000|2023-12-20 20:10:00|97.48|95.28|97.48|95.28|99.89|97.69|97.13|94.93|0
1703103300000|2023-12-20 20:15:00|97.92|95.72|99.21|97.01|101.87|99.67|97.92|95.72|0
1703103600000|2023-12-20 20:20:00|99.39|97.19|96.44|94.24|99.84|97.64|96.44|94.24|0
1703103900000|2023-12-20 20:25:00|96.3|94.1|93.89|91.69|97.15|94.95|93.63|91.43|0
1703104200000|2023-12-20 20:30:00|93.98|91.78|94.15|91.95|96.08|93.88|93.02|90.82|0
1703104500000|2023-12-20 20:35:00|93.97|91.77|92.76|90.56|94.15|91.95|92.5|90.3|0
1703104800000|2023-12-20 20:40:00|92.85|90.65|95.28|93.08|95.37|93.17|92.85|90.65|0
1703105100000|2023-12-20 20:45:00|95.11|92.91|95.08|92.88|95.46|93.26|93.37|91.17|0
1703105400000|2023-12-20 20:50:00|95.78|93.58|93.37|91.17|96.01|93.81|91.9|89.7|0
1703105700000|2023-12-20 20:55:00|92.68|90.48|89.99|87.79|92.96|90.76|89.73|87.53|0
1703106000000|2023-12-20 21:00:00|90.41|88.21|89.4|87.2|90.91|88.71|88.15|85.95|0
1703106300000|2023-12-20 21:05:00|89.48|87.28|89.21|87.01|90.22|88.02|88.89|86.69|0
1703106600000|2023-12-20 21:10:00|89.42|87.22|89.67|87.47|89.72|87.52|89.21|87.01|0
1703106900000|2023-12-20 21:15:00|90.15|87.75|90.65|88.25|90.65|88.25|89.9|87.5|0
1703107200000|2023-12-20 21:20:00|90.4|88|90.65|88.25|90.74|88.34|90.4|88|0
1703107500000|2023-12-20 21:25:00|90.74|88.34|91.16|88.76|91.41|89.01|90.74|88.34|0
1703107800000|2023-12-20 21:30:00|91.11|88.71|91.07|88.67|91.32|88.92|90.99|88.59|0
1703108100000|2023-12-20 21:35:00|90.99|88.59|90.39|87.99|91.15|88.75|90.39|87.99|0
1703108400000|2023-12-20 21:40:00|90.31|87.91|90.9|88.5|90.9|88.5|90.31|87.91|0
1703108700000|2023-12-20 21:45:00|90.98|88.58|91.15|88.75|91.19|88.79|90.85|88.45|0
1703109000000|2023-12-20 21:50:00|91.11|88.71|91.74|89.34|91.74|89.34|90.98|88.58|0
1703109300000|2023-12-20 21:55:00|91.83|89.43|92.12|89.72|92.12|89.72|91.15|88.75|0
1703109600000|2023-12-20 22:00:00|91.88|89.48|92.04|89.64|92.04|89.64|91.88|89.48|0
1703109900000|2023-12-20 22:05:00|92.07|89.67|92.27|89.87|92.29|89.89|92.07|89.67|0
1703110200000|2023-12-20 22:10:00|92.21|89.81|92.35|89.95|92.39|89.99|92.21|89.81|0
1703110500000|2023-12-20 22:15:00|92.33|89.93|92.21|89.81|92.38|89.98|92.16|89.76|0
1703110800000|2023-12-20 22:20:00|92.2|89.8|92.22|89.82|92.29|89.89|92.14|89.74|0
1703111100000|2023-12-20 22:25:00|92.31|89.91|92.19|89.79|92.31|89.91|92.14|89.74|0
1703111400000|2023-12-20 22:30:00|92.22|89.82|92.25|89.85|92.31|89.91|92.22|89.82|0
1703111700000|2023-12-20 22:35:00|92.21|89.81|92.1|89.7|92.21|89.81|92.03|89.63|0
1703112000000|2023-12-20 22:40:00|92.08|89.68|91.99|89.59|92.12|89.72|91.93|89.53|0
1703112300000|2023-12-20 22:45:00|91.92|89.52|91.93|89.53|91.98|89.58|91.92|89.52|0
1703112600000|2023-12-20 22:50:00|91.9|89.5|91.83|89.43|91.94|89.54|91.71|89.31|0
1703112900000|2023-12-20 22:55:00|91.78|89.38|91.81|89.41|91.83|89.43|91.36|88.96|0
1703113200000|2023-12-20 23:00:00|92.02|89.62|92.57|90.17|92.83|90.43|92.02|89.62|0
1703113500000|2023-12-20 23:05:00|92.49|90.09|92.57|90.17|92.57|90.17|92.49|90.09|0
1703113800000|2023-12-20 23:10:00|92.53|90.13|92.83|90.43|93|90.6|92.49|90.09|0
1703114100000|2023-12-20 23:15:00|92.74|90.34|93.08|90.68|93.17|90.77|92.74|90.34|0
1703114400000|2023-12-20 23:20:00|93.04|90.64|93|90.6|93.25|90.85|93|90.6|0
1703114700000|2023-12-20 23:25:00|93.04|90.64|93.12|90.72|93.34|90.94|93|90.6|0
1703115000000|2023-12-20 23:30:00|93.17|90.77|93.34|90.94|93.34|90.94|93.08|90.68|0
1703115300000|2023-12-20 23:35:00|93.29|90.89|93.34|90.94|93.51|91.11|93.25|90.85|0
1703115600000|2023-12-20 23:40:00|93.42|91.02|93.68|91.28|93.72|91.32|93.33|90.93|0
1703115900000|2023-12-20 23:45:00|93.76|91.36|93.94|91.54|94.11|91.71|93.68|91.28|0
1703116200000|2023-12-20 23:50:00|93.85|91.45|94.02|91.62|94.02|91.62|93.85|91.45|0
1703116500000|2023-12-20 23:55:00|93.93|91.53|94.02|91.62|94.11|91.71|93.93|91.53|0
1703116800000|2023-12-21 00:00:00|93.93|91.53|93.76|91.36|94.02|91.62|93.67|91.27|0
1703117100000|2023-12-21 00:05:00|93.67|91.27|93.67|91.27|93.84|91.44|93.67|91.27|0
1703117400000|2023-12-21 00:10:00|93.58|91.18|94.01|91.61|94.1|91.7|93.58|91.18|0
1703117700000|2023-12-21 00:15:00|94.1|91.7|93.93|91.53|94.1|91.7|93.84|91.44|0
1703118000000|2023-12-21 00:20:00|93.84|91.44|93.67|91.27|93.88|91.48|93.67|91.27|0
1703118300000|2023-12-21 00:25:00|93.58|91.18|93.23|90.83|93.58|91.18|93.15|90.75|0
1703118600000|2023-12-21 00:30:00|93.19|90.79|93.75|91.35|93.75|91.35|93.15|90.75|0
1703118900000|2023-12-21 00:35:00|93.66|91.26|93.92|91.52|94.01|91.61|93.58|91.18|0
1703119200000|2023-12-21 00:40:00|93.83|91.43|93.32|90.92|93.92|91.52|93.32|90.92|0
1703119500000|2023-12-21 00:45:00|93.27|90.87|93.4|91|93.49|91.09|93.27|90.87|0
1703119800000|2023-12-21 00:50:00|93.44|91.04|93.23|90.83|93.49|91.09|93.14|90.74|0
1703120100000|2023-12-21 00:55:00|93.14|90.74|93.4|91|93.48|91.08|93.14|90.74|0
1703120400000|2023-12-21 01:00:00|93.31|90.91|93.31|90.91|93.4|91|93.18|90.78|0
1703120700000|2023-12-21 01:05:00|93.35|90.95|93.65|91.25|93.91|91.51|93.31|90.91|0
1703121000000|2023-12-21 01:10:00|93.61|91.21|93.48|91.08|93.61|91.21|93.39|90.99|0
1703121300000|2023-12-21 01:15:00|93.57|91.17|93.74|91.34|93.82|91.42|93.56|91.16|0
1703121600000|2023-12-21 01:20:00|93.65|91.25|93.91|91.51|93.95|91.55|93.65|91.25|0
1703121900000|2023-12-21 01:25:00|93.99|91.59|93.56|91.16|93.99|91.59|93.56|91.16|0
1703122200000|2023-12-21 01:30:00|93.46|91.26|93.37|91.17|93.55|91.35|93.2|91|0
1703122500000|2023-12-21 01:35:00|93.29|91.09|93.46|91.26|93.46|91.26|93.11|90.91|0
1703122800000|2023-12-21 01:40:00|93.37|91.17|93.63|91.43|93.8|91.6|93.37|91.17|0
1703123100000|2023-12-21 01:45:00|93.54|91.34|93.37|91.17|93.54|91.34|93.28|91.08|0
1703123400000|2023-12-21 01:50:00|93.28|91.08|93.28|91.08|93.37|91.17|93.2|91|0
1703123700000|2023-12-21 01:55:00|93.37|91.17|93.62|91.42|93.63|91.43|93.28|91.08|0
1703124000000|2023-12-21 02:00:00|93.71|91.51|93.62|91.42|93.8|91.6|93.62|91.42|0
1703124300000|2023-12-21 02:05:00|93.71|91.51|93.88|91.68|93.97|91.77|93.62|91.42|0
1703124600000|2023-12-21 02:10:00|93.79|91.59|93.88|91.68|93.97|91.77|93.71|91.51|0
1703124900000|2023-12-21 02:15:00|93.92|91.72|94.31|92.11|94.31|92.11|93.92|91.72|0
1703125200000|2023-12-21 02:20:00|94.27|92.07|94.22|92.02|94.35|92.15|94.22|92.02|0
1703125500000|2023-12-21 02:25:00|94.31|92.11|94.31|92.11|94.31|92.11|94.31|92.11|0
1703125800000|2023-12-21 02:30:00|94.22|92.02|94.52|92.32|94.57|92.37|94.22|92.02|0
1703126100000|2023-12-21 02:35:00|94.48|92.28|94.22|92.02|94.57|92.37|94.13|91.93|0
1703126400000|2023-12-21 02:40:00|94.13|91.93|94.39|92.19|94.39|92.19|93.96|91.76|0
1703126700000|2023-12-21 02:45:00|94.48|92.28|94.48|92.28|94.56|92.36|94.39|92.19|0
1703127000000|2023-12-21 02:50:00|94.39|92.19|94.3|92.1|94.39|92.19|94.21|92.01|0
1703127300000|2023-12-21 02:55:00|94.39|92.19|94.47|92.27|94.47|92.27|94.3|92.1|0
1703127600000|2023-12-21 03:00:00|94.39|92.19|94.56|92.36|94.64|92.44|94.39|92.19|0
1703127900000|2023-12-21 03:05:00|94.51|92.31|94.38|92.18|94.56|92.36|94.38|92.18|0
1703128200000|2023-12-21 03:10:00|94.3|92.1|94.38|92.18|94.47|92.27|94.3|92.1|0
1703128500000|2023-12-21 03:15:00|94.29|92.09|94.29|92.09|94.38|92.18|94.29|92.09|0
1703128800000|2023-12-21 03:20:00|94.38|92.18|94.55|92.35|94.55|92.35|94.38|92.18|0
1703129100000|2023-12-21 03:25:00|94.64|92.44|94.55|92.35|94.64|92.44|94.55|92.35|0
1703129400000|2023-12-21 03:30:00|94.64|92.44|94.64|92.44|94.64|92.44|94.55|92.35|0
1703129700000|2023-12-21 03:35:00|94.55|92.35|94.63|92.43|94.72|92.52|94.55|92.35|0
1703130000000|2023-12-21 03:40:00|94.68|92.48|94.72|92.52|94.81|92.61|94.63|92.43|0
1703130300000|2023-12-21 03:45:00|94.63|92.43|94.37|92.17|94.63|92.43|94.37|92.17|0
1703130600000|2023-12-21 03:50:00|94.46|92.26|94.54|92.34|94.63|92.43|94.46|92.26|0
1703130900000|2023-12-21 03:55:00|94.58|92.38|94.45|92.25|94.63|92.43|94.45|92.25|0
1703131200000|2023-12-21 04:00:00|94.37|92.17|94.19|91.99|94.37|92.17|94.19|91.99|0
1703131500000|2023-12-21 04:05:00|94.23|92.03|94.8|92.6|94.89|92.69|94.23|92.03|0
1703131800000|2023-12-21 04:10:00|94.89|92.69|95.06|92.86|95.06|92.86|94.89|92.69|0
1703132100000|2023-12-21 04:15:00|95.1|92.9|94.97|92.77|95.23|93.03|94.97|92.77|0
1703132400000|2023-12-21 04:20:00|94.93|92.73|95.14|92.94|95.14|92.94|94.88|92.68|0
1703132700000|2023-12-21 04:25:00|95.06|92.86|95.32|93.12|95.4|93.2|95.06|92.86|0
1703133000000|2023-12-21 04:30:00|95.23|93.03|95.4|93.2|95.4|93.2|95.14|92.94|0
1703133300000|2023-12-21 04:35:00|95.49|93.29|95.4|93.2|95.49|93.29|95.36|93.16|0
1703133600000|2023-12-21 04:40:00|95.44|93.24|95.53|93.33|95.66|93.46|95.4|93.2|0
1703133900000|2023-12-21 04:45:00|95.57|93.37|95.75|93.55|95.75|93.55|95.57|93.37|0
1703134200000|2023-12-21 04:50:00|95.66|93.46|95.83|93.63|95.83|93.63|95.57|93.37|0
1703134500000|2023-12-21 04:55:00|95.79|93.59|95.83|93.63|95.83|93.63|95.75|93.55|0
1703134800000|2023-12-21 05:00:00|95.74|93.54|95.83|93.63|95.83|93.63|95.57|93.37|0
1703135100000|2023-12-21 05:05:00|95.74|93.54|95.74|93.54|95.83|93.63|95.7|93.5|0
1703135400000|2023-12-21 05:10:00|95.83|93.63|95.83|93.63|95.83|93.63|95.65|93.45|0
1703135700000|2023-12-21 05:15:00|95.74|93.54|96|93.8|96|93.8|95.74|93.54|0
1703136000000|2023-12-21 05:20:00|96.09|93.89|96.18|93.98|96.35|94.15|96|93.8|0
1703136300000|2023-12-21 05:25:00|96.22|94.02|96.09|93.89|96.26|94.06|95.91|93.71|0
1703136600000|2023-12-21 05:30:00|96.17|93.97|96.44|94.24|96.44|94.24|96.17|93.97|0
1703136900000|2023-12-21 05:35:00|96.39|94.19|96.44|94.24|96.44|94.24|96.26|94.06|0
1703137200000|2023-12-21 05:40:00|96.39|94.19|96.61|94.41|96.61|94.41|96.35|94.15|0
1703137500000|2023-12-21 05:45:00|96.56|94.36|96.52|94.32|96.61|94.41|96.43|94.23|0
1703137800000|2023-12-21 05:50:00|96.61|94.41|96.7|94.5|96.78|94.58|96.56|94.36|0
1703138100000|2023-12-21 05:55:00|96.78|94.58|96.78|94.58|96.87|94.67|96.7|94.5|0
1703138400000|2023-12-21 06:00:00|96.87|94.67|96.87|94.67|96.87|94.67|96.61|94.41|0
1703138700000|2023-12-21 06:05:00|96.78|94.58|96.87|94.67|97|94.8|96.78|94.58|0
1703139000000|2023-12-21 06:10:00|96.96|94.76|96.73|94.53|96.96|94.76|96.6|94.4|0
1703139300000|2023-12-21 06:15:00|96.69|94.49|97.04|94.84|97.04|94.84|96.69|94.49|0
1703139600000|2023-12-21 06:20:00|96.95|94.75|97.04|94.84|97.13|94.93|96.95|94.75|0
1703139900000|2023-12-21 06:25:00|97.13|94.93|97.22|95.02|97.3|95.1|97.04|94.84|0
1703140200000|2023-12-21 06:30:00|97.13|94.93|97.13|94.93|97.3|95.1|97.13|94.93|0
1703140500000|2023-12-21 06:35:00|97.21|95.01|96.86|94.66|97.21|95.01|96.86|94.66|0
1703140800000|2023-12-21 06:40:00|96.95|94.75|96.68|94.48|96.95|94.75|96.42|94.22|0
1703141100000|2023-12-21 06:45:00|96.59|94.39|97.12|94.92|97.12|94.92|96.59|94.39|0
1703141400000|2023-12-21 06:50:00|97.03|94.83|97.03|94.83|97.21|95.01|96.94|94.74|0
1703141700000|2023-12-21 06:55:00|97.07|94.87|97.12|94.92|97.21|95.01|96.94|94.74|0
1703142000000|2023-12-21 07:00:00|97.07|94.87|97.29|95.09|97.29|95.09|97.03|94.83|0
1703142300000|2023-12-21 07:05:00|97.38|95.18|97.11|94.91|97.38|95.18|97.03|94.83|0
1703142600000|2023-12-21 07:10:00|97.2|95|97.56|95.36|97.56|95.36|97.2|95|0
1703142900000|2023-12-21 07:15:00|97.6|95.4|97.82|95.62|97.82|95.62|97.47|95.27|0
1703143200000|2023-12-21 07:20:00|97.91|95.71|97.91|95.71|98.09|95.89|97.73|95.53|0
1703143500000|2023-12-21 07:25:00|98|95.8|97.91|95.71|98.09|95.89|97.91|95.71|0
1703143800000|2023-12-21 07:30:00|97.95|95.75|98.44|96.24|98.48|96.28|97.86|95.66|0
1703144100000|2023-12-21 07:35:00|98.53|96.33|98.35|96.15|98.62|96.42|98.35|96.15|0
1703144400000|2023-12-21 07:40:00|98.39|96.19|98.62|96.42|98.71|96.51|98.08|95.88|0
1703144700000|2023-12-21 07:45:00|98.53|96.33|98.35|96.15|98.71|96.51|98.26|96.06|0
1703145000000|2023-12-21 07:50:00|98.44|96.24|98.43|96.23|98.53|96.33|98.35|96.15|0
1703145300000|2023-12-21 07:55:00|98.39|96.19|98.34|96.14|98.7|96.5|98.26|96.06|0
1703145600000|2023-12-21 08:00:00|98.43|96.23|96.07|93.87|99.08|96.88|95.81|93.61|0
1703145900000|2023-12-21 08:05:00|95.98|93.78|96.07|93.87|96.43|94.23|95.81|93.61|0
1703146200000|2023-12-21 08:10:00|96.16|93.96|96.34|94.14|96.43|94.23|95.98|93.78|0
1703146500000|2023-12-21 08:15:00|96.25|94.05|96.43|94.23|96.43|94.23|96.16|93.96|0
1703146800000|2023-12-21 08:20:00|96.69|94.49|96.6|94.4|96.78|94.58|96.25|94.05|0
1703147100000|2023-12-21 08:25:00|96.51|94.31|95.98|93.78|96.51|94.31|95.62|93.42|0
1703147400000|2023-12-21 08:30:00|95.89|93.69|95.09|92.89|95.89|93.69|94.74|92.54|0
1703147700000|2023-12-21 08:35:00|95.13|92.93|96.42|94.22|96.42|94.22|95.13|92.93|0
1703148000000|2023-12-21 08:40:00|96.51|94.31|96.77|94.57|96.82|94.62|96.42|94.22|0
1703148300000|2023-12-21 08:45:00|96.69|94.49|96.68|94.48|96.77|94.57|96.33|94.13|0
1703148600000|2023-12-21 08:50:00|96.77|94.57|96.5|94.3|96.77|94.57|96.24|94.04|0
1703148900000|2023-12-21 08:55:00|96.41|94.21|96.41|94.21|96.68|94.48|96.24|94.04|0
1703149200000|2023-12-21 09:00:00|96.24|94.04|96.32|94.12|96.59|94.39|96.15|93.95|0
1703149500000|2023-12-21 09:05:00|96.23|94.03|96.5|94.3|96.77|94.57|96.23|94.03|0
1703149800000|2023-12-21 09:10:00|96.59|94.39|96.94|94.74|97.08|94.88|96.41|94.21|0
1703150100000|2023-12-21 09:15:00|96.99|94.79|96.94|94.74|97.21|95.01|96.81|94.61|0
1703150400000|2023-12-21 09:20:00|97.03|94.83|97.39|95.19|97.39|95.19|97.03|94.83|0
1703150700000|2023-12-21 09:25:00|97.34|95.14|97.3|95.1|97.57|95.37|97.21|95.01|0
1703151000000|2023-12-21 09:30:00|97.21|95.01|97.12|94.92|97.21|95.01|96.94|94.74|0
1703151300000|2023-12-21 09:35:00|97.21|95.01|97.03|94.83|97.48|95.28|96.98|94.78|0
1703151600000|2023-12-21 09:40:00|96.98|94.78|97.11|94.91|97.12|94.92|96.76|94.56|0
1703151900000|2023-12-21 09:45:00|97.02|94.82|97.11|94.91|97.47|95.27|97.02|94.82|0
1703152200000|2023-12-21 09:50:00|97.2|95|96.66|94.46|97.2|95|96.66|94.46|0
1703152500000|2023-12-21 09:55:00|96.58|94.38|96.4|94.2|96.66|94.46|96.4|94.2|0
1703152800000|2023-12-21 10:00:00|96.31|94.11|95.77|93.57|96.48|94.28|95.77|93.57|0
1703153100000|2023-12-21 10:05:00|95.86|93.66|95.95|93.75|96.04|93.84|95.24|93.04|0
1703153400000|2023-12-21 10:10:00|95.86|93.66|96.04|93.84|96.3|94.1|95.86|93.66|0
1703153700000|2023-12-21 10:15:00|95.95|93.75|95.59|93.39|95.95|93.75|95.59|93.39|0
1703154000000|2023-12-21 10:20:00|95.68|93.48|95.5|93.3|95.77|93.57|95.24|93.04|0
1703154300000|2023-12-21 10:25:00|95.41|93.21|95.23|93.03|95.59|93.39|95.01|92.81|0
1703154600000|2023-12-21 10:30:00|95.19|92.99|95.41|93.21|95.59|93.39|95.06|92.86|0
1703154900000|2023-12-21 10:35:00|95.32|93.12|94.7|92.5|95.32|93.12|94.62|92.42|0
1703155200000|2023-12-21 10:40:00|94.79|92.59|94.79|92.59|94.97|92.77|94.61|92.41|0
1703155500000|2023-12-21 10:45:00|94.74|92.54|94.79|92.59|95.14|92.94|94.7|92.5|0
1703155800000|2023-12-21 10:50:00|94.7|92.5|95.05|92.85|95.14|92.94|94.7|92.5|0
1703156100000|2023-12-21 10:55:00|95.14|92.94|94.79|92.59|95.23|93.03|94.7|92.5|0
1703156400000|2023-12-21 11:00:00|94.87|92.67|95.22|93.02|95.31|93.11|94.7|92.5|0
1703156700000|2023-12-21 11:05:00|95.27|93.07|95.75|93.55|96.02|93.82|95.27|93.07|0
1703157000000|2023-12-21 11:10:00|95.84|93.64|96.15|93.95|96.15|93.95|95.75|93.55|0
1703157300000|2023-12-21 11:15:00|96.11|93.91|96.02|93.82|96.28|94.08|95.93|93.73|0
1703157600000|2023-12-21 11:20:00|95.93|93.73|95.22|93.02|96.02|93.82|95.22|93.02|0
1703157900000|2023-12-21 11:25:00|95.31|93.11|95.48|93.28|95.66|93.46|95.22|93.02|0
1703158200000|2023-12-21 11:30:00|95.39|93.19|95.04|92.84|95.66|93.46|95.04|92.84|0
1703158500000|2023-12-21 11:35:00|95.08|92.88|94.95|92.75|95.22|93.02|94.86|92.66|0
1703158800000|2023-12-21 11:40:00|94.86|92.66|95.3|93.1|95.39|93.19|94.86|92.66|0
1703159100000|2023-12-21 11:45:00|95.34|93.14|94.95|92.75|95.48|93.28|94.95|92.75|0
1703159400000|2023-12-21 11:50:00|94.86|92.66|94.95|92.75|95.21|93.01|94.68|92.48|0
1703159700000|2023-12-21 11:55:00|94.9|92.7|94.86|92.66|95.03|92.83|94.81|92.61|0
1703160000000|2023-12-21 12:00:00|94.94|92.74|94.59|92.39|95.12|92.92|94.41|92.21|0
1703160300000|2023-12-21 12:05:00|94.68|92.48|94.85|92.65|94.94|92.74|94.33|92.13|0
1703160600000|2023-12-21 12:10:00|94.76|92.56|94.94|92.74|95.03|92.83|94.76|92.56|0
1703160900000|2023-12-21 12:15:00|95.03|92.83|95.64|93.44|95.65|93.45|95.03|92.83|0
1703161200000|2023-12-21 12:20:00|95.73|93.53|96.09|93.89|96.09|93.89|95.64|93.44|0
1703161500000|2023-12-21 12:25:00|96.04|93.84|96.17|93.97|96.26|94.06|96|93.8|0
1703161800000|2023-12-21 12:30:00|96.22|94.02|95.91|93.71|96.26|94.06|95.64|93.44|0
1703162100000|2023-12-21 12:35:00|95.99|93.79|95.99|93.79|96.08|93.88|95.9|93.7|0
1703162400000|2023-12-21 12:40:00|95.9|93.7|95.99|93.79|96.17|93.97|95.68|93.48|0
1703162700000|2023-12-21 12:45:00|96.08|93.88|96.08|93.88|96.44|94.24|95.99|93.79|0
1703163000000|2023-12-21 12:50:00|96.17|93.97|95.9|93.7|96.26|94.06|95.81|93.61|0
1703163300000|2023-12-21 12:55:00|95.99|93.79|95.81|93.61|95.99|93.79|95.72|93.52|0
1703163600000|2023-12-21 13:00:00|95.72|93.52|95.28|93.08|95.9|93.7|95.19|92.99|0
1703163900000|2023-12-21 13:05:00|95.19|92.99|95.98|93.78|95.98|93.78|95.19|92.99|0
1703164200000|2023-12-21 13:10:00|96.07|93.87|95.98|93.78|96.16|93.96|95.76|93.56|0
1703164500000|2023-12-21 13:15:00|95.89|93.69|96.16|93.96|96.16|93.96|95.81|93.61|0
1703164800000|2023-12-21 13:20:00|96.2|94|95.54|93.34|96.2|94|95.45|93.25|0
1703165100000|2023-12-21 13:25:00|95.49|93.29|95.14|92.94|95.49|93.29|94.92|92.72|0
1703165400000|2023-12-21 13:30:00|94.83|92.63|98.78|96.58|98.87|96.67|94.74|92.54|0
1703165700000|2023-12-21 13:35:00|98.87|96.67|100.14|97.94|100.96|98.76|98.6|96.4|0
1703166000000|2023-12-21 13:40:00|100.32|98.12|101.79|99.59|103.56|101.36|100.23|98.03|0
1703166300000|2023-12-21 13:45:00|101.7|99.5|101.92|99.72|102.47|100.27|100.96|98.76|0
1703166600000|2023-12-21 13:50:00|101.83|99.63|101.04|98.84|101.83|99.63|100.09|97.89|0
1703166900000|2023-12-21 13:55:00|101|98.8|101.18|98.98|102.01|99.81|100.36|98.16|0
1703167200000|2023-12-21 14:00:00|101.27|99.07|100.54|98.34|101.27|99.07|100.09|97.89|0
1703167500000|2023-12-21 14:05:00|100.63|98.43|100.72|98.52|100.81|98.61|99.99|97.79|0
1703167800000|2023-12-21 14:10:00|100.77|98.57|100.49|98.29|101|98.8|100.36|98.16|0
1703168100000|2023-12-21 14:15:00|100.54|98.34|99.9|97.7|100.63|98.43|99.67|97.47|0
1703168400000|2023-12-21 14:20:00|99.81|97.61|99.44|97.24|100.08|97.88|99.44|97.24|0
1703168700000|2023-12-21 14:25:00|99.49|97.29|99.53|97.33|99.99|97.79|99.26|97.06|0
1703169000000|2023-12-21 14:30:00|99.26|97.06|101.35|99.15|102.28|100.08|99.17|96.97|0
1703169300000|2023-12-21 14:35:00|101.45|99.25|102.46|100.26|102.74|100.54|99.44|97.24|0
1703169600000|2023-12-21 14:40:00|102.55|100.35|102.27|100.07|102.64|100.44|99.89|97.69|0
1703169900000|2023-12-21 14:45:00|102.46|100.26|102.09|99.89|102.83|100.63|101.35|99.15|0
1703170200000|2023-12-21 14:50:00|102|99.8|101.63|99.43|103.01|100.81|101.63|99.43|0
1703170500000|2023-12-21 14:55:00|101.54|99.34|100.35|98.15|101.9|99.7|100.08|97.88|0
1703170800000|2023-12-21 15:00:00|100.44|98.24|99.62|97.42|101.62|99.42|99.62|97.42|0
1703171100000|2023-12-21 15:05:00|99.71|97.51|97.82|95.62|99.71|97.51|97.29|95.09|0
1703171400000|2023-12-21 15:10:00|97.55|95.35|100.16|97.96|100.71|98.51|97.38|95.18|0
1703171700000|2023-12-21 15:15:00|99.89|97.69|101.07|98.87|101.53|99.33|98.9|96.7|0
1703172000000|2023-12-21 15:20:00|101.25|99.05|103.74|101.54|104.11|101.91|101.07|98.87|0
1703172300000|2023-12-21 15:25:00|103.83|101.63|99.21|97.01|103.93|101.73|98.94|96.74|0
1703172600000|2023-12-21 15:30:00|99.76|97.56|101.12|98.92|101.21|99.01|99.39|97.19|0
1703172900000|2023-12-21 15:35:00|101.21|99.01|100.03|97.83|101.58|99.38|99.93|97.73|0
1703173200000|2023-12-21 15:40:00|99.93|97.73|101.49|99.29|101.94|99.74|99.21|97.01|0
1703173500000|2023-12-21 15:45:00|101.39|99.19|101.21|99.01|102.31|100.11|100.94|98.74|0
1703173800000|2023-12-21 15:50:00|101.12|98.92|99.58|97.38|101.12|98.92|99.13|96.93|0
1703174100000|2023-12-21 15:55:00|99.49|97.29|100.58|98.38|100.58|98.38|98.94|96.74|0
1703174400000|2023-12-21 16:00:00|100.53|98.33|101.48|99.28|102.12|99.92|99.94|97.74|0
1703174700000|2023-12-21 16:05:00|101.39|99.19|99.85|97.65|101.76|99.56|99.22|97.02|0
1703175000000|2023-12-21 16:10:00|99.76|97.56|100.48|98.28|100.66|98.46|99.04|96.84|0
1703175300000|2023-12-21 16:15:00|100.39|98.19|99.76|97.56|100.84|98.64|98.86|96.66|0
1703175600000|2023-12-21 16:20:00|99.94|97.74|100.84|98.64|101.11|98.91|99.4|97.2|0
1703175900000|2023-12-21 16:25:00|100.66|98.46|101.84|99.64|101.93|99.73|100.12|97.92|0
1703176200000|2023-12-21 16:30:00|101.93|99.73|100.58|98.38|102.41|100.21|100.22|98.02|0
1703176500000|2023-12-21 16:35:00|100.67|98.47|101.31|99.11|102.22|100.02|100.49|98.29|0
1703176800000|2023-12-21 16:40:00|101.13|98.93|100.1|97.9|101.22|99.02|100.1|97.9|0
1703177100000|2023-12-21 16:45:00|100.01|97.81|100.56|98.36|100.92|98.72|100.01|97.81|0
1703177400000|2023-12-21 16:50:00|100.46|98.26|99.2|97|100.56|98.36|99.2|97|0
1703177700000|2023-12-21 16:55:00|99.15|96.95|97.85|95.65|99.29|97.09|97.85|95.65|0
1703178000000|2023-12-21 17:00:00|97.59|95.39|94.76|92.56|97.59|95.39|94.68|92.48|0
1703178300000|2023-12-21 17:05:00|94.59|92.39|93.98|91.78|95.81|93.61|93.89|91.69|0
1703178600000|2023-12-21 17:10:00|93.89|91.69|95.45|93.25|96.59|94.39|93.54|91.34|0
1703178900000|2023-12-21 17:15:00|95.71|93.51|95.97|93.77|96.5|94.3|95.27|93.07|0
1703179200000|2023-12-21 17:20:00|96.06|93.86|95.88|93.68|96.15|93.95|95.1|92.9|0
1703179500000|2023-12-21 17:25:00|96.06|93.86|95.45|93.25|96.06|93.86|95.01|92.81|0
1703179800000|2023-12-21 17:30:00|95.62|93.42|95.53|93.33|97.73|95.53|95.27|93.07|0
1703180100000|2023-12-21 17:35:00|95.71|93.51|96.05|93.85|96.58|94.38|95.1|92.9|0
1703180400000|2023-12-21 17:40:00|95.97|93.77|96.49|94.29|97.5|95.3|95.7|93.5|0
1703180700000|2023-12-21 17:45:00|96.4|94.2|96.31|94.11|96.93|94.73|96.14|93.94|0
1703181000000|2023-12-21 17:50:00|96.23|94.03|95|92.8|96.84|94.64|95|92.8|0
1703181300000|2023-12-21 17:55:00|95.09|92.89|95|92.8|95.44|93.24|94.57|92.37|0
1703181600000|2023-12-21 18:00:00|95.09|92.89|97.01|94.81|97.28|95.08|95.09|92.89|0
1703181900000|2023-12-21 18:05:00|96.93|94.73|96.31|94.11|97.19|94.99|95.61|93.41|0
1703182200000|2023-12-21 18:10:00|96.13|93.93|95.78|93.58|97.28|95.08|95.69|93.49|0
1703182500000|2023-12-21 18:15:00|95.87|93.67|92.47|90.27|95.87|93.67|92.47|90.27|0
1703182800000|2023-12-21 18:20:00|92.64|90.44|96.37|94.17|96.9|94.7|92.39|90.19|0
1703183100000|2023-12-21 18:25:00|96.46|94.26|96.73|94.53|96.9|94.7|95.41|93.21|0
1703183400000|2023-12-21 18:30:00|96.99|94.79|96.68|94.48|98.05|95.85|96.46|94.26|0
1703183700000|2023-12-21 18:35:00|96.72|94.52|96.28|94.08|96.99|94.79|95.93|93.73|0
1703184000000|2023-12-21 18:40:00|96.11|93.91|96.28|94.08|96.85|94.65|95.76|93.56|0
1703184300000|2023-12-21 18:45:00|96.15|93.95|96.47|94.27|97.37|95.17|96.03|93.83|0
1703184600000|2023-12-21 18:50:00|96.64|94.44|97.35|95.15|97.79|95.59|96.2|94|0
1703184900000|2023-12-21 18:55:00|97.26|95.06|98.15|95.95|98.15|95.95|97.26|95.06|0
1703185200000|2023-12-21 19:00:00|97.97|95.77|97.97|95.77|98.41|96.21|97.52|95.32|0
1703185500000|2023-12-21 19:05:00|98.06|95.86|97.52|95.32|98.24|96.04|97.3|95.1|0
1703185800000|2023-12-21 19:10:00|97.43|95.23|96.01|93.81|98.35|96.15|95.92|93.72|0
1703186100000|2023-12-21 19:15:00|95.92|93.72|98.14|95.94|98.14|95.94|95.92|93.72|0
1703186400000|2023-12-21 19:20:00|97.96|95.76|96.54|94.34|98.05|95.85|96.36|94.16|0
1703186700000|2023-12-21 19:25:00|96.45|94.25|97.43|95.23|97.52|95.32|96.36|94.16|0
1703187000000|2023-12-21 19:30:00|97.52|95.32|98.23|96.03|98.32|96.12|96.8|94.6|0
1703187300000|2023-12-21 19:35:00|98.14|95.94|98.05|95.85|98.41|96.21|97.42|95.22|0
1703187600000|2023-12-21 19:40:00|98.09|95.89|98.67|96.47|98.67|96.47|98.09|95.89|0
1703187900000|2023-12-21 19:45:00|98.76|96.56|97.78|95.58|98.94|96.74|97.69|95.49|0
1703188200000|2023-12-21 19:50:00|97.87|95.67|97.6|95.4|98.4|96.2|97.42|95.22|0
1703188500000|2023-12-21 19:55:00|97.69|95.49|97.24|95.04|97.69|95.49|95.91|93.71|0
1703188800000|2023-12-21 20:00:00|97.28|95.08|97.33|95.13|97.95|95.75|96.62|94.42|0
1703189100000|2023-12-21 20:05:00|97.42|95.22|96.87|94.67|97.59|95.39|95.88|93.68|0
1703189400000|2023-12-21 20:10:00|96.96|94.76|98.31|96.11|98.68|96.48|96.69|94.49|0
1703189700000|2023-12-21 20:15:00|98.13|95.93|98.75|96.55|98.93|96.73|97.68|95.48|0
1703190000000|2023-12-21 20:20:00|98.84|96.64|99.2|97|99.47|97.27|98.75|96.55|0
1703190300000|2023-12-21 20:25:00|99.11|96.91|102.02|99.82|102.21|100.01|99.02|96.82|0
1703190600000|2023-12-21 20:30:00|102.21|100.01|101.69|99.49|102.8|100.6|101.2|99|0
1703190900000|2023-12-21 20:35:00|101.78|99.58|103.37|101.17|103.93|101.73|101.6|99.4|0
1703191200000|2023-12-21 20:40:00|103.46|101.26|102.81|100.61|103.93|101.73|102.72|100.52|0
1703191500000|2023-12-21 20:45:00|102.72|100.52|103.64|101.44|104.2|102|102.72|100.52|0
1703191800000|2023-12-21 20:50:00|104.2|102|104.85|102.65|105.51|103.31|103.92|101.72|0
1703192100000|2023-12-21 20:55:00|104.76|102.56|105.73|103.53|106.58|104.38|104.67|102.47|0
1703192400000|2023-12-21 21:00:00|105.26|103.06|104.98|102.78|105.36|103.16|104.7|102.5|0
1703192700000|2023-12-21 21:05:00|105.03|102.83|105.36|103.16|105.73|103.53|105.03|102.83|0
1703193000000|2023-12-21 21:10:00|105.26|103.06|105.54|103.34|105.73|103.53|105.26|103.06|0
1703193300000|2023-12-21 21:15:00|105.64|103.24|106.02|103.62|106.11|103.71|105.55|103.15|0
1703193600000|2023-12-21 21:20:00|106.11|103.71|106.02|103.62|106.11|103.71|105.92|103.52|0
1703193900000|2023-12-21 21:25:00|106.11|103.71|106.11|103.71|106.39|103.99|106.01|103.61|0
1703194200000|2023-12-21 21:30:00|106.01|103.61|106.01|103.61|106.11|103.71|105.92|103.52|0
1703194500000|2023-12-21 21:35:00|106.11|103.71|106.11|103.71|106.2|103.8|105.92|103.52|0
1703194800000|2023-12-21 21:40:00|106.1|103.7|105.92|103.52|106.1|103.7|105.92|103.52|0
1703195100000|2023-12-21 21:45:00|105.91|103.51|105.91|103.51|105.91|103.51|105.82|103.42|0
1703195400000|2023-12-21 21:50:00|105.96|103.56|105.82|103.42|106.01|103.61|105.82|103.42|0
1703195700000|2023-12-21 21:55:00|105.91|103.51|105.67|103.27|105.91|103.51|105.58|103.18|0
1703196000000|2023-12-21 22:00:00|105.62|103.22|105.63|103.23|105.65|103.25|105.61|103.21|0
1703196300000|2023-12-21 22:05:00|105.66|103.26|105.8|103.4|105.86|103.46|105.66|103.26|0
1703196600000|2023-12-21 22:10:00|105.91|103.51|105.95|103.55|106.11|103.71|105.9|103.5|0
1703196900000|2023-12-21 22:15:00|105.94|103.54|106.05|103.65|106.11|103.71|105.94|103.54|0
1703197200000|2023-12-21 22:20:00|106.02|103.62|106.07|103.67|106.15|103.75|105.93|103.53|0
1703197500000|2023-12-21 22:25:00|106.09|103.69|106.13|103.73|106.17|103.77|106.05|103.65|0
1703197800000|2023-12-21 22:30:00|106.12|103.72|106.02|103.62|106.13|103.73|105.86|103.46|0
1703198100000|2023-12-21 22:35:00|106|103.6|105.78|103.38|106.02|103.62|105.76|103.36|0
1703198400000|2023-12-21 22:40:00|105.8|103.4|105.8|103.4|105.86|103.46|105.61|103.21|0
1703198700000|2023-12-21 22:45:00|105.78|103.38|105.82|103.42|105.93|103.53|105.78|103.38|0
1703199000000|2023-12-21 22:50:00|105.83|103.43|105.77|103.37|105.83|103.43|105.72|103.32|0
1703199300000|2023-12-21 22:55:00|105.75|103.35|105.7|103.3|105.75|103.35|105.7|103.3|0
1703199600000|2023-12-21 23:00:00|105.66|103.26|104.48|102.08|105.66|103.26|103.93|101.53|0
1703199900000|2023-12-21 23:05:00|104.53|102.13|104.48|102.08|105.14|102.74|104.3|101.9|0
1703200200000|2023-12-21 23:10:00|104.58|102.18|104.86|102.46|104.86|102.46|104.48|102.08|0
1703200500000|2023-12-21 23:15:00|104.85|102.45|104.95|102.55|105.04|102.64|104.76|102.36|0
1703200800000|2023-12-21 23:20:00|105.04|102.64|105.04|102.64|105.04|102.64|104.85|102.45|0
1703201100000|2023-12-21 23:25:00|105.08|102.68|104.99|102.59|105.23|102.83|104.94|102.54|0
1703201400000|2023-12-21 23:30:00|104.94|102.54|105.13|102.73|105.22|102.82|104.94|102.54|0
1703201700000|2023-12-21 23:35:00|105.04|102.64|105.5|103.1|105.79|103.39|105.04|102.64|0
1703202000000|2023-12-21 23:40:00|105.6|103.2|105.78|103.38|106.02|103.62|105.5|103.1|0
1703202300000|2023-12-21 23:45:00|105.74|103.34|105.22|102.82|105.74|103.34|105.13|102.73|0
1703202600000|2023-12-21 23:50:00|105.13|102.73|104.84|102.44|105.13|102.73|104.75|102.35|0
1703202900000|2023-12-21 23:55:00|104.75|102.35|104.65|102.25|104.94|102.54|104.56|102.16|0
1703203200000|2023-12-22 00:00:00|104.56|102.16|104.23|101.83|104.65|102.25|104.09|101.69|0
1703203500000|2023-12-22 00:05:00|104.28|101.88|104.84|102.44|104.84|102.44|104.28|101.88|0
1703203800000|2023-12-22 00:10:00|104.93|102.53|104.65|102.25|105.02|102.62|104.65|102.25|0
1703204100000|2023-12-22 00:15:00|104.56|102.16|104.27|101.87|104.65|102.25|103.9|101.5|0
1703204400000|2023-12-22 00:20:00|104.37|101.97|104.65|102.25|104.74|102.34|104.37|101.97|0
1703204700000|2023-12-22 00:25:00|104.55|102.15|104.46|102.06|104.65|102.25|104.37|101.97|0
1703205000000|2023-12-22 00:30:00|104.37|101.97|104.55|102.15|104.55|102.15|104.36|101.96|0
1703205300000|2023-12-22 00:35:00|104.46|102.06|104.55|102.15|104.55|102.15|104.46|102.06|0
1703205600000|2023-12-22 00:40:00|104.46|102.06|104.17|101.77|104.55|102.15|104.17|101.77|0
1703205900000|2023-12-22 00:45:00|104.27|101.87|104.27|101.87|104.36|101.96|104.17|101.77|0
1703206200000|2023-12-22 00:50:00|104.22|101.82|104.17|101.77|104.36|101.96|104.17|101.77|0
1703206500000|2023-12-22 00:55:00|104.26|101.86|103.98|101.58|104.26|101.86|103.98|101.58|0
1703206800000|2023-12-22 01:00:00|104.03|101.63|104.17|101.77|104.35|101.95|103.98|101.58|0
1703207100000|2023-12-22 01:05:00|104.12|101.72|103.7|101.3|104.17|101.77|103.24|100.84|0
1703207400000|2023-12-22 01:10:00|103.75|101.35|103.79|101.39|103.79|101.39|103.51|101.11|0
1703207700000|2023-12-22 01:15:00|103.7|101.3|104.16|101.76|104.35|101.95|103.61|101.21|0
1703208000000|2023-12-22 01:20:00|104.07|101.67|103.88|101.48|104.16|101.76|103.88|101.48|0
1703208300000|2023-12-22 01:25:00|103.79|101.39|104.07|101.67|104.25|101.85|103.79|101.39|0
1703208600000|2023-12-22 01:30:00|103.97|101.77|103.87|101.67|104.06|101.86|103.87|101.67|0
1703208900000|2023-12-22 01:35:00|103.78|101.58|103.87|101.67|103.96|101.76|103.41|101.21|0
1703209200000|2023-12-22 01:40:00|103.82|101.62|103.31|101.11|103.82|101.62|103.03|100.83|0
1703209500000|2023-12-22 01:45:00|103.22|101.02|103.13|100.93|103.31|101.11|103.03|100.83|0
1703209800000|2023-12-22 01:50:00|103.22|101.02|103.12|100.92|103.31|101.11|103.03|100.83|0
1703210100000|2023-12-22 01:55:00|103.22|101.02|103.12|100.92|103.22|101.02|102.94|100.74|0
1703210400000|2023-12-22 02:00:00|103.22|101.02|102.94|100.74|103.22|101.02|102.94|100.74|0
1703210700000|2023-12-22 02:05:00|103.03|100.83|103.12|100.92|103.12|100.92|102.84|100.64|0
1703211000000|2023-12-22 02:10:00|103.21|101.01|103.21|101.01|103.21|101.01|103.12|100.92|0
1703211300000|2023-12-22 02:15:00|103.3|101.1|103.49|101.29|103.58|101.38|103.21|101.01|0
1703211600000|2023-12-22 02:20:00|103.58|101.38|103.3|101.1|103.67|101.47|103.3|101.1|0
1703211900000|2023-12-22 02:25:00|103.39|101.19|103.11|100.91|103.49|101.29|103.11|100.91|0
1703212200000|2023-12-22 02:30:00|103.21|101.01|103.3|101.1|103.39|101.19|103.21|101.01|0
1703212500000|2023-12-22 02:35:00|103.39|101.19|102.93|100.73|103.39|101.19|102.93|100.73|0
1703212800000|2023-12-22 02:40:00|103.02|100.82|102.74|100.54|103.02|100.82|102.74|100.54|0
1703213100000|2023-12-22 02:45:00|102.83|100.63|103.2|101|103.2|101|102.83|100.63|0
1703213400000|2023-12-22 02:50:00|103.15|100.95|103.48|101.28|103.57|101.37|103.11|100.91|0
1703213700000|2023-12-22 02:55:00|103.57|101.37|103.48|101.28|103.57|101.37|103.29|101.09|0
1703214000000|2023-12-22 03:00:00|103.38|101.18|103.57|101.37|103.8|101.6|103.38|101.18|0
1703214300000|2023-12-22 03:05:00|103.66|101.46|103.75|101.55|103.75|101.55|103.57|101.37|0
1703214600000|2023-12-22 03:10:00|103.84|101.64|103.84|101.64|103.94|101.74|103.75|101.55|0
1703214900000|2023-12-22 03:15:00|103.75|101.55|103.56|101.36|103.75|101.55|103.51|101.31|0
1703215200000|2023-12-22 03:20:00|103.51|101.31|103.47|101.27|103.56|101.36|103.38|101.18|0
1703215500000|2023-12-22 03:25:00|103.37|101.17|103.56|101.36|103.56|101.36|103.28|101.08|0
1703215800000|2023-12-22 03:30:00|103.47|101.27|103.09|100.89|103.47|101.27|103.09|100.89|0
1703216100000|2023-12-22 03:35:00|103|100.8|102.91|100.71|103|100.8|102.81|100.61|0
1703216400000|2023-12-22 03:40:00|102.86|100.66|102.35|100.15|102.86|100.66|102.17|99.97|0
1703216700000|2023-12-22 03:45:00|102.26|100.06|103.46|101.26|103.74|101.54|102.26|100.06|0
1703217000000|2023-12-22 03:50:00|103.41|101.21|103.27|101.07|103.46|101.26|103.27|101.07|0
1703217300000|2023-12-22 03:55:00|103.37|101.17|103.18|100.98|103.37|101.17|103.18|100.98|0
1703217600000|2023-12-22 04:00:00|103.22|101.02|103.46|101.26|103.55|101.35|103.18|100.98|0
1703217900000|2023-12-22 04:05:00|103.41|101.21|103.08|100.88|103.46|101.26|103.08|100.88|0
1703218200000|2023-12-22 04:10:00|102.99|100.79|103.36|101.16|103.36|101.16|102.99|100.79|0
1703218500000|2023-12-22 04:15:00|103.27|101.07|103.27|101.07|103.36|101.16|103.17|100.97|0
1703218800000|2023-12-22 04:20:00|103.17|100.97|103.26|101.06|103.27|101.07|103.17|100.97|0
1703219100000|2023-12-22 04:25:00|103.17|100.97|103.26|101.06|103.45|101.25|103.17|100.97|0
1703219400000|2023-12-22 04:30:00|103.31|101.11|103.45|101.25|103.45|101.25|103.26|101.06|0
1703219700000|2023-12-22 04:35:00|103.49|101.29|103.45|101.25|103.54|101.34|103.45|101.25|0
1703220000000|2023-12-22 04:40:00|103.44|101.24|103.44|101.24|103.54|101.34|103.35|101.15|0
1703220300000|2023-12-22 04:45:00|103.35|101.15|103.35|101.15|103.44|101.24|103.26|101.06|0
1703220600000|2023-12-22 04:50:00|103.26|101.06|103.16|100.96|103.35|101.15|103.16|100.96|0
1703220900000|2023-12-22 04:55:00|103.11|100.91|103.25|101.05|103.25|101.05|102.98|100.78|0
1703221200000|2023-12-22 05:00:00|103.16|100.96|103.16|100.96|103.3|101.1|102.97|100.77|0
1703221500000|2023-12-22 05:05:00|103.11|100.91|102.79|100.59|103.16|100.96|102.7|100.5|0
1703221800000|2023-12-22 05:10:00|102.83|100.63|102.97|100.77|103.25|101.05|102.79|100.59|0
1703222100000|2023-12-22 05:15:00|103.02|100.82|102.88|100.68|103.16|100.96|102.79|100.59|0
1703222400000|2023-12-22 05:20:00|102.78|100.58|102.78|100.58|102.88|100.68|102.74|100.54|0
1703222700000|2023-12-22 05:25:00|102.83|100.63|102.97|100.77|103.06|100.86|102.78|100.58|0
1703223000000|2023-12-22 05:30:00|102.87|100.67|102.82|100.62|102.97|100.77|102.78|100.58|0
1703223300000|2023-12-22 05:35:00|102.87|100.67|103.15|100.95|103.15|100.95|102.69|100.49|0
1703223600000|2023-12-22 05:40:00|103.19|100.99|102.96|100.76|103.24|101.04|102.87|100.67|0
1703223900000|2023-12-22 05:45:00|102.87|100.67|102.45|100.25|102.96|100.76|102.45|100.25|0
1703224200000|2023-12-22 05:50:00|102.5|100.3|102.5|100.3|102.68|100.48|102.41|100.21|0
1703224500000|2023-12-22 05:55:00|102.59|100.39|102.04|99.84|102.59|100.39|102.04|99.84|0
1703224800000|2023-12-22 06:00:00|102.22|100.02|102.22|100.02|102.4|100.2|101.85|99.65|0
1703225100000|2023-12-22 06:05:00|102.26|100.06|101.76|99.56|102.31|100.11|101.66|99.46|0
1703225400000|2023-12-22 06:10:00|101.8|99.6|101.57|99.37|101.8|99.6|101.57|99.37|0
1703225700000|2023-12-22 06:15:00|101.66|99.46|101.66|99.46|101.75|99.55|101.48|99.28|0
1703226000000|2023-12-22 06:20:00|101.75|99.55|100.92|98.72|101.84|99.64|100.92|98.72|0
1703226300000|2023-12-22 06:25:00|101.01|98.81|101.37|99.17|101.47|99.27|101.01|98.81|0
1703226600000|2023-12-22 06:30:00|101.33|99.13|101.37|99.17|101.47|99.27|101.28|99.08|0
1703226900000|2023-12-22 06:35:00|101.46|99.26|101.46|99.26|101.56|99.36|101.37|99.17|0
1703227200000|2023-12-22 06:40:00|101.56|99.36|101.74|99.54|101.74|99.54|101.46|99.26|0
1703227500000|2023-12-22 06:45:00|101.65|99.45|101.92|99.72|101.92|99.72|101.65|99.45|0
1703227800000|2023-12-22 06:50:00|101.96|99.76|102.01|99.81|102.01|99.81|101.92|99.72|0
1703228100000|2023-12-22 06:55:00|101.92|99.72|101.73|99.53|102.01|99.81|101.73|99.53|0
1703228400000|2023-12-22 07:00:00|101.64|99.44|102.1|99.9|102.15|99.95|101.46|99.26|0
1703228700000|2023-12-22 07:05:00|101.92|99.72|101.82|99.62|101.92|99.72|101.73|99.53|0
1703229000000|2023-12-22 07:10:00|101.73|99.53|103.2|101|103.2|101|101.55|99.35|0
1703229300000|2023-12-22 07:15:00|103.11|100.91|103.15|100.95|103.3|101.1|103.11|100.91|0
1703229600000|2023-12-22 07:20:00|103.2|101|103.02|100.82|103.29|101.09|102.88|100.68|0
1703229900000|2023-12-22 07:25:00|103.11|100.91|102.74|100.54|103.11|100.91|102.65|100.45|0
1703230200000|2023-12-22 07:30:00|102.69|100.49|103.11|100.91|103.11|100.91|102.64|100.44|0
1703230500000|2023-12-22 07:35:00|103.2|101|103.1|100.9|103.2|101|102.92|100.72|0
1703230800000|2023-12-22 07:40:00|103.2|101|103.1|100.9|103.2|101|102.83|100.63|0
1703231100000|2023-12-22 07:45:00|103.2|101|103.29|101.09|103.38|101.18|103.19|100.99|0
1703231400000|2023-12-22 07:50:00|103.38|101.18|103.19|100.99|103.38|101.18|103.1|100.9|0
1703231700000|2023-12-22 07:55:00|103.14|100.94|102.82|100.62|103.19|100.99|102.82|100.62|0
1703232000000|2023-12-22 08:00:00|102.91|100.71|102.96|100.76|103.47|101.27|102.73|100.53|0
1703232300000|2023-12-22 08:05:00|103|100.8|102.91|100.71|103.28|101.08|102.82|100.62|0
1703232600000|2023-12-22 08:10:00|102.82|100.62|103.37|101.17|103.56|101.36|102.63|100.43|0
1703232900000|2023-12-22 08:15:00|103.28|101.08|103.18|100.98|103.56|101.36|103.09|100.89|0
1703233200000|2023-12-22 08:20:00|103.09|100.89|102.72|100.52|103.18|100.98|102.63|100.43|0
1703233500000|2023-12-22 08:25:00|102.67|100.47|103.37|101.17|103.46|101.26|102.67|100.47|0
1703233800000|2023-12-22 08:30:00|103.27|101.07|104.43|102.23|104.48|102.28|103.27|101.07|0
1703234100000|2023-12-22 08:35:00|104.48|102.28|104.29|102.09|104.57|102.37|104.11|101.91|0
1703234400000|2023-12-22 08:40:00|104.39|102.19|103.96|101.76|104.48|102.28|103.96|101.76|0
1703234700000|2023-12-22 08:45:00|104.01|101.81|103.36|101.16|104.11|101.91|103.36|101.16|0
1703235000000|2023-12-22 08:50:00|103.27|101.07|102.71|100.51|103.36|101.16|102.71|100.51|0
1703235300000|2023-12-22 08:55:00|102.8|100.6|102.43|100.23|102.8|100.6|102.34|100.14|0
1703235600000|2023-12-22 09:00:00|102.53|100.33|102.8|100.6|103.17|100.97|102.53|100.33|0
1703235900000|2023-12-22 09:05:00|102.85|100.65|103.54|101.34|103.68|101.48|102.62|100.42|0
1703236200000|2023-12-22 09:10:00|103.45|101.25|103.54|101.34|103.72|101.52|103.35|101.15|0
1703236500000|2023-12-22 09:15:00|103.63|101.43|103.91|101.71|104|101.8|103.45|101.25|0
1703236800000|2023-12-22 09:20:00|103.95|101.75|103.95|101.75|104.28|102.08|103.91|101.71|0
1703237100000|2023-12-22 09:25:00|103.91|101.71|103.91|101.71|104.09|101.89|103.81|101.61|0
1703237400000|2023-12-22 09:30:00|104|101.8|104.74|102.54|104.93|102.73|103.91|101.71|0
1703237700000|2023-12-22 09:35:00|104.79|102.59|104.84|102.64|105.02|102.82|104.65|102.45|0
1703238000000|2023-12-22 09:40:00|104.93|102.73|104.74|102.54|104.93|102.73|104.65|102.45|0
1703238300000|2023-12-22 09:45:00|104.79|102.59|104.64|102.44|105.28|103.08|103.89|101.69|0
1703238600000|2023-12-22 09:50:00|104.54|102.34|104.07|101.87|104.68|102.48|104.07|101.87|0
1703238900000|2023-12-22 09:55:00|104.03|101.83|104.17|101.97|104.26|102.06|103.98|101.78|0
1703239200000|2023-12-22 10:00:00|104.12|101.92|103.79|101.59|104.17|101.97|103.7|101.5|0
1703239500000|2023-12-22 10:05:00|103.7|101.5|103.98|101.78|103.98|101.78|103.61|101.41|0
1703239800000|2023-12-22 10:10:00|104.02|101.82|104.16|101.96|104.44|102.24|103.98|101.78|0
1703240100000|2023-12-22 10:15:00|104.11|101.91|104.35|102.15|104.44|102.24|104.07|101.87|0
1703240400000|2023-12-22 10:20:00|104.44|102.24|104.34|102.14|104.44|102.24|104.25|102.05|0
1703240700000|2023-12-22 10:25:00|104.44|102.24|104.25|102.05|104.44|102.24|103.97|101.77|0
1703241000000|2023-12-22 10:30:00|104.16|101.96|103.88|101.68|104.25|102.05|103.88|101.68|0
1703241300000|2023-12-22 10:35:00|103.78|101.58|104.13|101.93|104.18|101.98|103.39|101.19|0
1703241600000|2023-12-22 10:40:00|104.23|102.03|104.5|102.3|104.51|102.31|104.04|101.84|0
1703241900000|2023-12-22 10:45:00|104.55|102.35|104.88|102.68|105.06|102.86|104.41|102.21|0
1703242200000|2023-12-22 10:50:00|104.78|102.58|105.73|103.53|105.83|103.63|104.5|102.3|0
1703242500000|2023-12-22 10:55:00|105.83|103.63|105.68|103.48|105.92|103.72|105.54|103.34|0
1703242800000|2023-12-22 11:00:00|105.64|103.44|105.82|103.62|106.11|103.91|105.54|103.34|0
1703243100000|2023-12-22 11:05:00|105.73|103.53|105.92|103.72|106.01|103.81|105.73|103.53|0
1703243400000|2023-12-22 11:10:00|105.87|103.67|106.2|104|106.29|104.09|105.82|103.62|0
1703243700000|2023-12-22 11:15:00|106.24|104.04|105.91|103.71|106.29|104.09|105.91|103.71|0
1703244000000|2023-12-22 11:20:00|105.82|103.62|105.82|103.62|106.01|103.81|105.72|103.52|0
1703244300000|2023-12-22 11:25:00|105.72|103.52|105.63|103.43|105.82|103.62|105.53|103.33|0
1703244600000|2023-12-22 11:30:00|105.72|103.52|106.19|103.99|106.19|103.99|105.44|103.24|0
1703244900000|2023-12-22 11:35:00|106.1|103.9|105.58|103.38|106.1|103.9|105.58|103.38|0
1703245200000|2023-12-22 11:40:00|105.63|103.43|105.62|103.42|105.91|103.71|105.44|103.24|0
1703245500000|2023-12-22 11:45:00|105.67|103.47|105.9|103.7|106.09|103.89|105.53|103.33|0
1703245800000|2023-12-22 11:50:00|105.85|103.65|106.28|104.08|106.28|104.08|105.81|103.61|0
1703246100000|2023-12-22 11:55:00|106.18|103.98|106.09|103.89|106.28|104.08|106.09|103.89|0
1703246400000|2023-12-22 12:00:00|106.18|103.98|106.51|104.31|106.56|104.36|106.09|103.89|0
1703246700000|2023-12-22 12:05:00|106.56|104.36|106.46|104.26|106.56|104.36|106.27|104.07|0
1703247000000|2023-12-22 12:10:00|106.41|104.21|106.37|104.17|106.56|104.36|106.27|104.07|0
1703247300000|2023-12-22 12:15:00|106.27|104.07|106.65|104.45|106.65|104.45|106.18|103.98|0
1703247600000|2023-12-22 12:20:00|106.6|104.4|106.93|104.73|107.03|104.83|106.55|104.35|0
1703247900000|2023-12-22 12:25:00|106.84|104.64|106.65|104.45|106.84|104.64|106.46|104.26|0
1703248200000|2023-12-22 12:30:00|106.55|104.35|106.17|103.97|106.65|104.45|106.08|103.88|0
1703248500000|2023-12-22 12:35:00|106.31|104.11|106.36|104.16|106.55|104.35|106.08|103.88|0
1703248800000|2023-12-22 12:40:00|106.45|104.25|106.08|103.88|106.45|104.25|106.08|103.88|0
1703249100000|2023-12-22 12:45:00|106.12|103.92|105.89|103.69|106.12|103.92|105.6|103.4|0
1703249400000|2023-12-22 12:50:00|105.79|103.59|105.88|103.68|106.07|103.87|105.79|103.59|0
1703249700000|2023-12-22 12:55:00|105.79|103.59|105.98|103.78|105.98|103.78|105.69|103.49|0
1703250000000|2023-12-22 13:00:00|105.88|103.68|106.92|104.72|106.92|104.72|105.88|103.68|0
1703250300000|2023-12-22 13:05:00|106.82|104.62|106.63|104.43|107.2|105|106.63|104.43|0
1703250600000|2023-12-22 13:10:00|106.73|104.53|106.92|104.72|107.01|104.81|106.44|104.24|0
1703250900000|2023-12-22 13:15:00|106.87|104.67|107.48|105.28|107.48|105.28|106.87|104.67|0
1703251200000|2023-12-22 13:20:00|107.39|105.19|107.53|105.33|107.58|105.38|107.29|105.09|0
1703251500000|2023-12-22 13:25:00|107.48|105.28|107.29|105.09|107.86|105.66|107.05|104.85|0
1703251800000|2023-12-22 13:30:00|107.24|105.04|106.25|104.05|108.24|106.04|104.23|102.03|0
1703252100000|2023-12-22 13:35:00|106.34|104.14|108.43|106.23|109.68|107.48|106.34|104.14|0
1703252400000|2023-12-22 13:40:00|108.52|106.32|109.87|107.67|110.06|107.86|108.33|106.13|0
1703252700000|2023-12-22 13:45:00|109.67|107.47|109.19|106.99|109.91|107.71|109.19|106.99|0
1703253000000|2023-12-22 13:50:00|109.24|107.04|111.02|108.82|111.02|108.82|108.9|106.7|0
1703253300000|2023-12-22 13:55:00|110.93|108.73|110.93|108.73|111.02|108.82|110.44|108.24|0
1703253600000|2023-12-22 14:00:00|110.83|108.63|111.02|108.82|111.02|108.82|110.44|108.24|0
1703253900000|2023-12-22 14:05:00|110.92|108.72|110.54|108.34|111.02|108.82|110.54|108.34|0
1703254200000|2023-12-22 14:10:00|110.63|108.43|110.34|108.14|111.12|108.92|110.25|108.05|0
1703254500000|2023-12-22 14:15:00|110.44|108.24|110.73|108.53|110.73|108.53|110.05|107.85|0
1703254800000|2023-12-22 14:20:00|110.82|108.62|110.72|108.52|110.92|108.72|110.24|108.04|0
1703255100000|2023-12-22 14:25:00|110.63|108.43|110.63|108.43|111.11|108.91|110.24|108.04|0
1703255400000|2023-12-22 14:30:00|110.72|108.52|111.89|109.69|113.06|110.86|110.43|108.23|0
1703255700000|2023-12-22 14:35:00|112.18|109.98|113.55|111.35|113.85|111.65|111.3|109.1|0
1703256000000|2023-12-22 14:40:00|113.75|111.55|116.73|114.53|116.83|114.63|113.46|111.26|0
1703256300000|2023-12-22 14:45:00|116.83|114.63|117.13|114.93|117.33|115.13|116.13|113.93|0
1703256600000|2023-12-22 14:50:00|117.23|115.03|117.22|115.02|118.13|115.93|117.22|115.02|0
1703256900000|2023-12-22 14:55:00|117.33|115.13|116.37|114.17|118.03|115.83|116.13|113.93|0
1703257200000|2023-12-22 15:00:00|116.92|114.72|116.62|114.42|117.22|115.02|115.08|112.88|0
1703257500000|2023-12-22 15:05:00|116.72|114.52|116.72|114.52|117.62|115.42|115.73|113.53|0
1703257800000|2023-12-22 15:10:00|116.62|114.42|116.32|114.12|116.82|114.62|115.63|113.43|0
1703258100000|2023-12-22 15:15:00|116.27|114.07|115.92|113.72|116.52|114.32|115.43|113.23|0
1703258400000|2023-12-22 15:20:00|116.02|113.82|115.92|113.72|116.32|114.12|115.13|112.93|0
1703258700000|2023-12-22 15:25:00|115.82|113.62|117.21|115.01|117.41|115.21|115.17|112.97|0
1703259000000|2023-12-22 15:30:00|117.31|115.11|117.31|115.11|117.81|115.61|117.01|114.81|0
1703259300000|2023-12-22 15:35:00|117.21|115.01|115.82|113.62|117.61|115.41|115.12|112.92|0
1703259600000|2023-12-22 15:40:00|115.91|113.71|116.51|114.31|116.61|114.41|115.91|113.71|0
1703259900000|2023-12-22 15:45:00|116.61|114.41|115.61|113.41|116.71|114.51|115.42|113.22|0
1703260200000|2023-12-22 15:50:00|115.51|113.31|115.51|113.31|115.81|113.61|115.12|112.92|0
1703260500000|2023-12-22 15:55:00|115.41|113.21|113.25|111.05|115.51|113.31|113.25|111.05|0
1703260800000|2023-12-22 16:00:00|113.15|110.95|112.37|110.17|113.44|111.24|111.11|108.91|0
1703261100000|2023-12-22 16:05:00|112.47|110.27|113.05|110.85|113.15|110.95|111.2|109|0
1703261400000|2023-12-22 16:10:00|113.15|110.95|113.73|111.53|113.83|111.63|112.66|110.46|0
1703261700000|2023-12-22 16:15:00|113.68|111.48|113.93|111.73|114.03|111.83|113.05|110.85|0
1703262000000|2023-12-22 16:20:00|113.83|111.63|113.73|111.53|115.31|113.11|113.63|111.43|0
1703262300000|2023-12-22 16:25:00|113.63|111.43|114.12|111.92|114.51|112.31|113.38|111.18|0
1703262600000|2023-12-22 16:30:00|114.32|112.12|114.61|112.41|115.4|113.2|114.32|112.12|0
1703262900000|2023-12-22 16:35:00|114.51|112.31|113.82|111.62|114.61|112.41|113.53|111.33|0
1703263200000|2023-12-22 16:40:00|113.92|111.72|112.38|110.18|113.92|111.72|97.88|95.68|0
1703263500000|2023-12-22 16:45:00|112.33|110.13|111.94|109.74|112.67|110.47|111.79|109.59|0
1703263800000|2023-12-22 16:50:00|111.89|109.69|112.47|110.27|112.67|110.47|111.89|109.69|0
1703264100000|2023-12-22 16:55:00|112.57|110.37|112.28|110.08|113.21|111.01|112.18|109.98|0
1703264400000|2023-12-22 17:00:00|112.47|110.27|112.67|110.47|113.06|110.86|112.28|110.08|0
1703264700000|2023-12-22 17:05:00|112.76|110.56|111.98|109.78|113.74|111.54|111.88|109.68|0
1703265000000|2023-12-22 17:10:00|111.88|109.68|111.3|109.1|112.22|110.02|111.2|109|0
1703265300000|2023-12-22 17:15:00|111.2|109|111.4|109.2|111.79|109.59|110.91|108.71|0
1703265600000|2023-12-22 17:20:00|111.49|109.29|111.3|109.1|111.69|109.49|110.72|108.52|0
1703265900000|2023-12-22 17:25:00|111.25|109.05|112.56|110.36|112.76|110.56|111.1|108.9|0
1703266200000|2023-12-22 17:30:00|112.46|110.26|112.22|110.02|112.76|110.56|111.68|109.48|0
1703266500000|2023-12-22 17:35:00|112.17|109.97|111.33|109.13|112.17|109.97|110.27|108.07|0
1703266800000|2023-12-22 17:40:00|111.24|109.04|111.82|109.62|111.92|109.72|111.24|109.04|0
1703267100000|2023-12-22 17:45:00|111.87|109.67|111.72|109.52|112.41|110.21|111.62|109.42|0
1703267400000|2023-12-22 17:50:00|111.62|109.42|112.45|110.25|112.5|110.3|111.53|109.33|0
1703267700000|2023-12-22 17:55:00|112.41|110.21|112.5|110.3|112.5|110.3|111.62|109.42|0
1703268000000|2023-12-22 18:00:00|112.4|110.2|112.5|110.3|112.7|110.5|111.91|109.71|0
1703268300000|2023-12-22 18:05:00|112.6|110.4|112.79|110.59|112.99|110.79|112.6|110.4|0
1703268600000|2023-12-22 18:10:00|112.84|110.64|113.14|110.94|113.19|110.99|112.74|110.54|0
1703268900000|2023-12-22 18:15:00|113.19|110.99|112.59|110.39|113.19|110.99|112.59|110.39|0
1703269200000|2023-12-22 18:20:00|112.69|110.49|112.69|110.49|112.89|110.69|112.59|110.39|0
1703269500000|2023-12-22 18:25:00|112.64|110.44|112.79|110.59|112.99|110.79|112.4|110.2|0
1703269800000|2023-12-22 18:30:00|112.59|110.39|112.69|110.49|113.08|110.88|112.59|110.39|0
1703270100000|2023-12-22 18:35:00|112.79|110.59|112.39|110.19|113.03|110.83|112.29|110.09|0
1703270400000|2023-12-22 18:40:00|112.49|110.29|112.19|109.99|112.49|110.29|111.31|109.11|0
1703270700000|2023-12-22 18:45:00|112.1|109.9|112.39|110.19|112.49|110.29|111.7|109.5|0
1703271000000|2023-12-22 18:50:00|112.49|110.29|111.8|109.6|112.58|110.38|111.7|109.5|0
1703271300000|2023-12-22 18:55:00|111.7|109.5|111.21|109.01|111.99|109.79|111.11|108.91|0
1703271600000|2023-12-22 19:00:00|111.11|108.91|109.85|107.65|111.41|109.21|109.85|107.65|0
1703271900000|2023-12-22 19:05:00|109.95|107.75|107.93|105.73|109.95|107.75|107.07|104.87|0
1703272200000|2023-12-22 19:10:00|107.54|105.34|108.4|106.2|108.6|106.4|107.54|105.34|0
1703272500000|2023-12-22 19:15:00|108.02|105.82|106.56|104.36|108.4|106.2|104.09|101.89|0
1703272800000|2023-12-22 19:20:00|106.52|104.32|104.44|102.24|107.27|105.07|103.42|101.22|0
1703273100000|2023-12-22 19:25:00|104.26|102.06|103.14|100.94|104.44|102.24|102.77|100.57|0
1703273400000|2023-12-22 19:30:00|103.05|100.85|103.14|100.94|104.07|101.87|101.76|99.56|0
1703273700000|2023-12-22 19:35:00|102.86|100.66|104.91|102.71|105.94|103.74|102.86|100.66|0
1703274000000|2023-12-22 19:40:00|105.05|102.85|107.79|105.59|107.93|105.73|105.05|102.85|0
1703274300000|2023-12-22 19:45:00|107.84|105.64|108.51|106.31|109.08|106.88|107.84|105.64|0
1703274600000|2023-12-22 19:50:00|108.7|106.5|109.37|107.17|109.85|107.65|108.51|106.31|0
1703274900000|2023-12-22 19:55:00|109.47|107.27|109.99|107.79|110.04|107.84|109.18|106.98|0
1703275200000|2023-12-22 20:00:00|110.24|108.04|110.14|107.94|110.62|108.42|109.17|106.97|0
1703275500000|2023-12-22 20:05:00|110.04|107.84|109.73|107.53|111.18|108.98|109.73|107.53|0
1703275800000|2023-12-22 20:10:00|109.92|107.72|110.69|108.49|110.79|108.59|109.92|107.72|0
1703276100000|2023-12-22 20:15:00|110.6|108.4|109.19|106.99|110.79|108.59|108.42|106.22|0
1703276400000|2023-12-22 20:20:00|108.99|106.79|109.09|106.89|109.48|107.28|108.13|105.93|0
1703276700000|2023-12-22 20:25:00|108.99|106.79|110.05|107.85|110.15|107.95|108.8|106.6|0
1703277000000|2023-12-22 20:30:00|109.96|107.76|108.51|106.31|109.96|107.76|108.41|106.21|0
1703277300000|2023-12-22 20:35:00|108.22|106.02|107.65|105.45|108.8|106.6|107.55|105.35|0
1703277600000|2023-12-22 20:40:00|107.46|105.26|107.84|105.64|107.84|105.64|106.5|104.3|0
1703277900000|2023-12-22 20:45:00|107.93|105.73|106.88|104.68|108.31|106.11|106.88|104.68|0
1703278200000|2023-12-22 20:50:00|106.69|104.49|108.79|106.59|108.98|106.78|106.69|104.49|0
1703278500000|2023-12-22 20:55:00|108.7|106.5|109.27|107.07|109.27|107.07|108.02|105.82|0
1703278800000|2023-12-22 21:00:00|110.04|107.84|106.52|104.32|110.04|107.84|106.24|104.04|0
1703279100000|2023-12-22 21:05:00|106.62|104.42|106.14|103.94|106.81|104.61|106.05|103.85|0
1703279400000|2023-12-22 21:10:00|106.09|103.89|105.76|103.56|106.24|104.04|105.57|103.37|0
1703577600000|2023-12-26 08:00:00|113.5|111.3|113.1|110.9|113.5|111.3|113|110.8|0
1703577900000|2023-12-26 08:05:00|113|110.8|112.8|110.6|113|110.8|112.61|110.41|0
1703578200000|2023-12-26 08:10:00|112.9|110.7|113|110.8|113|110.8|112.8|110.6|0
1703578500000|2023-12-26 08:15:00|112.95|110.75|113|110.8|113.1|110.9|112.9|110.7|0
1703578800000|2023-12-26 08:20:00|113.1|110.9|113|110.8|113.19|110.99|112.9|110.7|0
1703579100000|2023-12-26 08:25:00|113.09|110.89|113.29|111.09|113.29|111.09|113|110.8|0
1703579400000|2023-12-26 08:30:00|113.19|110.99|113.39|111.19|113.39|111.19|113.19|110.99|0
1703579700000|2023-12-26 08:35:00|113.29|111.09|112.99|110.79|113.29|111.09|112.94|110.74|0
1703580000000|2023-12-26 08:40:00|113.04|110.84|112.79|110.59|113.09|110.89|112.79|110.59|0
1703580300000|2023-12-26 08:45:00|112.69|110.49|112.69|110.49|112.89|110.69|112.69|110.49|0
1703580600000|2023-12-26 08:50:00|112.74|110.54|112.69|110.49|112.79|110.59|112.69|110.49|0
1703580900000|2023-12-26 08:55:00|112.74|110.54|112.89|110.69|112.99|110.79|112.69|110.49|0
1703581200000|2023-12-26 09:00:00|112.79|110.59|112.98|110.78|112.98|110.78|112.69|110.49|0
1703581500000|2023-12-26 09:05:00|112.93|110.73|112.98|110.78|112.98|110.78|112.59|110.39|0
1703581800000|2023-12-26 09:10:00|112.88|110.68|112.69|110.49|112.88|110.68|112.69|110.49|0
1703582100000|2023-12-26 09:15:00|112.63|110.43|112.19|109.99|112.63|110.43|112.19|109.99|0
1703582400000|2023-12-26 09:20:00|112.24|110.04|111.7|109.5|112.29|110.09|111.7|109.5|0
1703582700000|2023-12-26 09:25:00|111.8|109.6|112.09|109.89|112.29|110.09|111.8|109.6|0
1703583000000|2023-12-26 09:30:00|112.04|109.84|112.58|110.38|112.58|110.38|112.04|109.84|0
1703583300000|2023-12-26 09:35:00|112.68|110.48|112.78|110.58|112.78|110.58|112.68|110.48|0
1703583600000|2023-12-26 09:40:00|112.72|110.52|112.28|110.08|112.78|110.58|112.28|110.08|0
1703583900000|2023-12-26 09:45:00|112.33|110.13|112.28|110.08|112.38|110.18|112.09|109.89|0
1703584200000|2023-12-26 09:50:00|112.38|110.18|112.18|109.98|112.38|110.18|112.18|109.98|0
1703584500000|2023-12-26 09:55:00|112.23|110.03|112.28|110.08|112.28|110.08|112.18|109.98|0
1703584800000|2023-12-26 10:00:00|112.38|110.18|112.38|110.18|112.47|110.27|112.08|109.88|0
1703585100000|2023-12-26 10:05:00|112.28|110.08|112.28|110.08|112.32|110.12|112.18|109.98|0
1703585400000|2023-12-26 10:10:00|112.18|109.98|112.18|109.98|112.28|110.08|112.18|109.98|0
1703585700000|2023-12-26 10:15:00|112.27|110.07|112.37|110.17|112.37|110.17|112.18|109.98|0
1703586000000|2023-12-26 10:20:00|112.27|110.07|112.08|109.88|112.27|110.07|111.98|109.78|0
1703586300000|2023-12-26 10:25:00|112.02|109.82|112.07|109.87|112.07|109.87|111.98|109.78|0
1703586600000|2023-12-26 10:30:00|112.02|109.82|112.07|109.87|112.07|109.87|111.97|109.77|0
1703586900000|2023-12-26 10:35:00|112.17|109.97|112.46|110.26|112.56|110.36|112.17|109.97|0
1703587200000|2023-12-26 10:40:00|112.51|110.31|112.56|110.36|112.66|110.46|112.51|110.31|0
1703587500000|2023-12-26 10:45:00|112.51|110.31|112.66|110.46|112.66|110.46|112.46|110.26|0
1703587800000|2023-12-26 10:50:00|112.6|110.4|112.65|110.45|112.66|110.46|112.56|110.36|0
1703588100000|2023-12-26 10:55:00|112.75|110.55|112.75|110.55|112.75|110.55|112.55|110.35|0
1703588400000|2023-12-26 11:00:00|112.65|110.45|112.75|110.55|112.85|110.65|112.65|110.45|0
1703588700000|2023-12-26 11:05:00|112.85|110.65|112.26|110.06|112.85|110.65|112.16|109.96|0
1703589000000|2023-12-26 11:10:00|112.16|109.96|111.96|109.76|112.35|110.15|111.86|109.66|0
1703589300000|2023-12-26 11:15:00|112.06|109.86|111.57|109.37|112.06|109.86|111.57|109.37|0
1703589600000|2023-12-26 11:20:00|111.67|109.47|111.67|109.47|111.86|109.66|111.47|109.27|0
1703589900000|2023-12-26 11:25:00|111.76|109.56|112.05|109.85|112.15|109.95|111.76|109.56|0
1703590200000|2023-12-26 11:30:00|112.15|109.95|112.15|109.95|112.25|110.05|112.05|109.85|0
1703590500000|2023-12-26 11:35:00|112.25|110.05|112.25|110.05|112.25|110.05|112.05|109.85|0
1703590800000|2023-12-26 11:40:00|112.29|110.09|112.54|110.34|112.54|110.34|112.29|110.09|0
1703591100000|2023-12-26 11:45:00|112.49|110.29|112.15|109.95|112.54|110.34|112.15|109.95|0
1703591400000|2023-12-26 11:50:00|112.05|109.85|112.05|109.85|112.14|109.94|111.95|109.75|0
1703591700000|2023-12-26 11:55:00|111.95|109.75|111.75|109.55|112.09|109.89|111.65|109.45|0
1703592000000|2023-12-26 12:00:00|111.65|109.45|111.6|109.4|111.65|109.45|111.56|109.36|0
1703592300000|2023-12-26 12:05:00|111.56|109.36|110.92|108.72|111.65|109.45|110.19|107.99|0
1703592600000|2023-12-26 12:10:00|110.97|108.77|110.68|108.48|111.36|109.16|110.63|108.43|0
1703592900000|2023-12-26 12:15:00|110.87|108.67|110.77|108.57|110.92|108.72|110.39|108.19|0
1703593200000|2023-12-26 12:20:00|110.82|108.62|111.26|109.06|111.26|109.06|110.82|108.62|0
1703593500000|2023-12-26 12:25:00|111.21|109.01|111.06|108.86|111.21|109.01|110.82|108.62|0
1703593800000|2023-12-26 12:30:00|111.25|109.05|111.35|109.15|111.35|109.15|111.16|108.96|0
1703594100000|2023-12-26 12:35:00|111.3|109.1|111.15|108.95|111.45|109.25|111.15|108.95|0
1703594400000|2023-12-26 12:40:00|111.06|108.86|111.35|109.15|111.35|109.15|111.06|108.86|0
1703594700000|2023-12-26 12:45:00|111.45|109.25|111.64|109.44|111.69|109.49|111.44|109.24|0
1703595000000|2023-12-26 12:50:00|111.74|109.54|111.64|109.44|111.83|109.63|111.64|109.44|0
1703595300000|2023-12-26 12:55:00|111.54|109.34|111.83|109.63|111.93|109.73|111.54|109.34|0
1703595600000|2023-12-26 13:00:00|111.93|109.73|111.63|109.43|111.93|109.73|111.54|109.34|0
1703595900000|2023-12-26 13:05:00|111.68|109.48|111.73|109.53|111.83|109.63|111.54|109.34|0
1703596200000|2023-12-26 13:10:00|111.78|109.58|111.24|109.04|111.92|109.72|111.24|109.04|0
1703596500000|2023-12-26 13:15:00|111.29|109.09|111.04|108.84|111.29|109.09|111.04|108.84|0
1703596800000|2023-12-26 13:20:00|111.09|108.89|112.02|109.82|112.02|109.82|111.09|108.89|0
1703597100000|2023-12-26 13:25:00|111.97|109.77|111.72|109.52|112.02|109.82|111.72|109.52|0
1703597400000|2023-12-26 13:30:00|111.77|109.57|111.33|109.13|111.82|109.62|111.23|109.03|0
1703597700000|2023-12-26 13:35:00|111.23|109.03|110.94|108.74|111.62|109.42|110.84|108.64|0
1703598000000|2023-12-26 13:40:00|111.04|108.84|111.13|108.93|111.23|109.03|110.65|108.45|0
1703598300000|2023-12-26 13:45:00|111.18|108.98|111.42|109.22|111.62|109.42|111.13|108.93|0
1703598600000|2023-12-26 13:50:00|111.33|109.13|111.91|109.71|111.91|109.71|111.33|109.13|0
1703598900000|2023-12-26 13:55:00|111.96|109.76|111.62|109.42|112.01|109.81|111.62|109.42|0
1703599200000|2023-12-26 14:00:00|111.71|109.51|111.61|109.41|111.81|109.61|111.52|109.32|0
1703599500000|2023-12-26 14:05:00|111.71|109.51|111.81|109.61|111.91|109.71|111.71|109.51|0
1703599800000|2023-12-26 14:10:00|111.91|109.71|111.71|109.51|111.91|109.71|111.61|109.41|0
1703600100000|2023-12-26 14:15:00|111.81|109.61|111.32|109.12|111.81|109.61|111.32|109.12|0
1703600400000|2023-12-26 14:20:00|111.22|109.02|111.22|109.02|111.61|109.41|111.22|109.02|0
1703600700000|2023-12-26 14:25:00|111.07|108.87|111.02|108.82|111.41|109.21|110.83|108.63|0
1703601000000|2023-12-26 14:30:00|110.93|108.73|112.88|110.68|112.98|110.78|110.73|108.53|0
1703601300000|2023-12-26 14:35:00|112.98|110.78|112.98|110.78|113.27|111.07|112.68|110.48|0
1703601600000|2023-12-26 14:40:00|112.88|110.68|113.12|110.92|113.66|111.46|112.78|110.58|0
1703601900000|2023-12-26 14:45:00|113.27|111.07|113.17|110.97|113.86|111.66|112.97|110.77|0
1703602200000|2023-12-26 14:50:00|113.27|111.07|112.38|110.18|113.27|111.07|112.09|109.89|0
1703602500000|2023-12-26 14:55:00|112.28|110.08|113.36|111.16|113.36|111.16|112.09|109.89|0
1703602800000|2023-12-26 15:00:00|113.26|111.06|113.36|111.16|113.46|111.26|113.07|110.87|0
1703603100000|2023-12-26 15:05:00|113.46|111.26|113.66|111.46|114.05|111.85|113.26|111.06|0
1703603400000|2023-12-26 15:10:00|113.75|111.55|114.25|112.05|114.55|112.35|113.75|111.55|0
1703603700000|2023-12-26 15:15:00|114.35|112.15|113.44|111.24|114.55|112.35|113.44|111.24|0
1703604000000|2023-12-26 15:20:00|113.54|111.34|113.44|111.24|113.84|111.64|113.04|110.84|0
1703604300000|2023-12-26 15:25:00|113.64|111.44|113.44|111.24|114.43|112.23|113.14|110.94|0
1703604600000|2023-12-26 15:30:00|113.64|111.44|114.13|111.93|114.33|112.13|113.64|111.44|0
1703604900000|2023-12-26 15:35:00|114.03|111.83|114.43|112.23|114.53|112.33|114.03|111.83|0
1703605200000|2023-12-26 15:40:00|114.53|112.33|113.83|111.63|114.72|112.52|113.83|111.63|0
1703605500000|2023-12-26 15:45:00|113.93|111.73|113.63|111.43|113.93|111.73|113.53|111.33|0
1703605800000|2023-12-26 15:50:00|113.53|111.33|112.84|110.64|113.53|111.33|112.25|110.05|0
1703606100000|2023-12-26 15:55:00|112.94|110.74|113.63|111.43|113.63|111.43|112.94|110.74|0
1703606400000|2023-12-26 16:00:00|113.72|111.52|113.03|110.83|113.82|111.62|112.54|110.34|0
1703606700000|2023-12-26 16:05:00|113.13|110.93|113.62|111.42|113.72|111.52|113.13|110.93|0
1703607000000|2023-12-26 16:10:00|113.52|111.32|114.41|112.21|114.52|112.32|113.23|111.03|0
1703607300000|2023-12-26 16:15:00|114.32|112.12|113.03|110.83|114.41|112.21|112.83|110.63|0
1703607600000|2023-12-26 16:20:00|112.93|110.73|112.53|110.33|113.32|111.12|112.53|110.33|0
1703607900000|2023-12-26 16:25:00|112.43|110.23|113.02|110.82|113.02|110.82|112.34|110.14|0
1703608200000|2023-12-26 16:30:00|112.92|110.72|113.61|111.41|113.71|111.51|112.92|110.72|0
1703608500000|2023-12-26 16:35:00|113.52|111.32|113.61|111.41|113.91|111.71|113.42|111.22|0
1703608800000|2023-12-26 16:40:00|113.71|111.51|113.71|111.51|114.01|111.81|113.41|111.21|0
1703609100000|2023-12-26 16:45:00|113.81|111.61|114.01|111.81|114.4|112.2|113.71|111.51|0
1703609400000|2023-12-26 16:50:00|113.91|111.71|114.3|112.1|114.4|112.2|113.81|111.61|0
1703609700000|2023-12-26 16:55:00|114.2|112|114.3|112.1|114.5|112.3|113.61|111.41|0
1703610000000|2023-12-26 17:00:00|114.2|112|113.8|111.6|114.2|112|113.51|111.31|0
1703610300000|2023-12-26 17:05:00|113.85|111.65|113.8|111.6|113.9|111.7|113.6|111.4|0
1703610600000|2023-12-26 17:10:00|113.9|111.7|114.59|112.39|114.69|112.49|113.8|111.6|0
1703610900000|2023-12-26 17:15:00|114.54|112.34|114.59|112.39|114.89|112.69|114.4|112.2|0
1703611200000|2023-12-26 17:20:00|114.54|112.34|114.49|112.29|114.89|112.69|114.29|112.09|0
1703611500000|2023-12-26 17:25:00|114.39|112.19|114.29|112.09|114.79|112.59|114.29|112.09|0
1703611800000|2023-12-26 17:30:00|114.39|112.19|113.99|111.79|114.59|112.39|113.99|111.79|0
1703612100000|2023-12-26 17:35:00|114.04|111.84|113.59|111.39|114.09|111.89|113.4|111.2|0
1703612400000|2023-12-26 17:40:00|113.64|111.44|114.19|111.99|114.29|112.09|113.59|111.39|0
1703612700000|2023-12-26 17:45:00|114.29|112.09|115.38|113.18|115.53|113.33|114.29|112.09|0
1703613000000|2023-12-26 17:50:00|115.28|113.08|115.28|113.08|115.28|113.08|114.68|112.48|0
1703613300000|2023-12-26 17:55:00|115.23|113.03|114.18|111.98|115.23|113.03|114.08|111.88|0
1703613600000|2023-12-26 18:00:00|114.08|111.88|114.78|112.58|114.88|112.68|114.08|111.88|0
1703613900000|2023-12-26 18:05:00|114.73|112.53|114.68|112.48|114.88|112.68|114.48|112.28|0
1703614200000|2023-12-26 18:10:00|114.78|112.58|115.17|112.97|115.58|113.38|114.78|112.58|0
1703614500000|2023-12-26 18:15:00|115.07|112.87|114.87|112.67|115.07|112.87|114.67|112.47|0
1703614800000|2023-12-26 18:20:00|114.97|112.77|115.67|113.47|115.77|113.57|114.77|112.57|0
1703615100000|2023-12-26 18:25:00|115.77|113.57|115.27|113.07|115.77|113.57|115.17|112.97|0
1703615400000|2023-12-26 18:30:00|115.32|113.12|115.07|112.87|115.67|113.47|115.07|112.87|0
1703615700000|2023-12-26 18:35:00|115.17|112.97|114.87|112.67|115.17|112.97|114.87|112.67|0
1703616000000|2023-12-26 18:40:00|114.97|112.77|115.17|112.97|115.27|113.07|114.77|112.57|0
1703616300000|2023-12-26 18:45:00|115.21|113.01|115.46|113.26|115.56|113.36|115.16|112.96|0
1703616600000|2023-12-26 18:50:00|115.56|113.36|114.96|112.76|115.56|113.36|114.56|112.36|0
1703616900000|2023-12-26 18:55:00|114.86|112.66|114.64|112.44|115.39|113.19|113.33|111.13|0
1703617200000|2023-12-26 19:00:00|114.54|112.34|115.18|112.98|115.44|113.24|114.49|112.29|0
1703617500000|2023-12-26 19:05:00|115.24|113.04|115.53|113.33|115.53|113.33|115.13|112.93|0
1703617800000|2023-12-26 19:10:00|115.63|113.43|115.43|113.23|115.83|113.63|115.43|113.23|0
1703618100000|2023-12-26 19:15:00|115.33|113.13|115.83|113.63|115.83|113.63|115.33|113.13|0
1703618400000|2023-12-26 19:20:00|115.73|113.53|115.83|113.63|115.83|113.63|115.53|113.33|0
1703618700000|2023-12-26 19:25:00|115.73|113.53|115.93|113.73|116.08|113.88|115.63|113.43|0
1703619000000|2023-12-26 19:30:00|116.03|113.83|115.39|113.19|116.91|114.71|115.39|113.19|0
1703619300000|2023-12-26 19:35:00|115.29|113.09|115.69|113.49|115.7|113.5|115.29|113.09|0
1703619600000|2023-12-26 19:40:00|115.59|113.39|114.89|112.69|115.59|113.39|114.89|112.69|0
1703619900000|2023-12-26 19:45:00|114.99|112.79|115.29|113.09|115.49|113.29|114.89|112.69|0
1703620200000|2023-12-26 19:50:00|115.39|113.19|115.69|113.49|115.69|113.49|115.29|113.09|0
1703620500000|2023-12-26 19:55:00|115.59|113.39|115.89|113.69|115.99|113.79|115.59|113.39|0
1703620800000|2023-12-26 20:00:00|115.99|113.79|116.19|113.99|116.29|114.09|115.49|113.29|0
1703621100000|2023-12-26 20:05:00|116.24|114.04|115.79|113.59|116.49|114.29|115.69|113.49|0
1703621400000|2023-12-26 20:10:00|115.89|113.69|116.09|113.89|116.29|114.09|115.78|113.58|0
1703621700000|2023-12-26 20:15:00|115.99|113.79|116.08|113.88|116.19|113.99|115.78|113.58|0
1703622000000|2023-12-26 20:20:00|116.19|113.99|117.3|115.1|117.3|115.1|116.08|113.88|0
1703622300000|2023-12-26 20:25:00|117.4|115.2|117.8|115.6|119.34|117.14|117.4|115.2|0
1703622600000|2023-12-26 20:30:00|117.91|115.71|118.62|116.42|118.83|116.63|117.7|115.5|0
1703622900000|2023-12-26 20:35:00|118.72|116.52|117.19|114.99|118.82|116.62|116.99|114.79|0
1703623200000|2023-12-26 20:40:00|116.99|114.79|116.89|114.69|117.19|114.99|116.68|114.48|0
1703623500000|2023-12-26 20:45:00|116.68|114.48|116.33|114.13|117.6|115.4|116.33|114.13|0
1703623800000|2023-12-26 20:50:00|116.28|114.08|115.17|112.97|117.09|114.89|114.97|112.77|0
1703624100000|2023-12-26 20:55:00|115.07|112.87|115.37|113.17|115.77|113.57|114.37|112.17|0
1703624400000|2023-12-26 21:00:00|115.47|113.27|115.67|113.47|116.07|113.87|115.47|113.27|0
1703624700000|2023-12-26 21:05:00|115.77|113.57|115.87|113.67|115.97|113.77|115.27|113.07|0
1703625000000|2023-12-26 21:10:00|115.77|113.57|115.87|113.67|115.97|113.77|115.46|113.26|0
1703625300000|2023-12-26 21:15:00|115.97|113.57|115.96|113.56|116.17|113.77|115.96|113.56|0
1703625600000|2023-12-26 21:20:00|115.86|113.46|115.46|113.06|115.86|113.46|115.46|113.06|0
1703625900000|2023-12-26 21:25:00|115.56|113.16|115.66|113.26|115.66|113.26|115.56|113.16|0
1703626200000|2023-12-26 21:30:00|115.71|113.31|115.66|113.26|115.76|113.36|115.66|113.26|0
1703626500000|2023-12-26 21:35:00|115.71|113.31|115.96|113.56|115.96|113.56|115.71|113.31|0
1703626800000|2023-12-26 21:40:00|115.86|113.46|116.26|113.86|116.26|113.86|115.86|113.46|0
1703627100000|2023-12-26 21:45:00|116.21|113.81|116.06|113.66|116.21|113.81|115.95|113.55|0
1703627400000|2023-12-26 21:50:00|116.16|113.76|116.15|113.75|116.16|113.76|115.25|112.85|0
1703627700000|2023-12-26 21:55:00|116.05|113.65|116.4|114|116.56|114.16|116.05|113.65|0
1703628000000|2023-12-26 22:00:00|116.45|114.05|116.16|113.76|116.45|114.05|116.16|113.76|0
1703628300000|2023-12-26 22:05:00|116.21|113.81|116.18|113.78|116.21|113.81|116.16|113.76|0
1703628600000|2023-12-26 22:10:00|116.24|113.84|116.16|113.76|116.24|113.84|116.14|113.74|0
1703628900000|2023-12-26 22:15:00|116.18|113.78|116.25|113.85|116.25|113.85|116.18|113.78|0
1703629200000|2023-12-26 22:20:00|116.32|113.92|116.32|113.92|116.32|113.92|116.31|113.91|0
1703629500000|2023-12-26 22:25:00|116.4|114|116.43|114.03|116.43|114.03|116.4|114|0
1703629800000|2023-12-26 22:30:00|116.37|113.97|116.47|114.07|116.47|114.07|116.37|113.97|0
1703630100000|2023-12-26 22:35:00|116.44|114.04|116.47|114.07|116.47|114.07|116.42|114.02|0
1703630400000|2023-12-26 22:40:00|116.42|114.02|116.45|114.05|116.45|114.05|116.39|113.99|0
1703630700000|2023-12-26 22:45:00|116.43|114.03|116.39|113.99|116.43|114.03|116.36|113.96|0
1703631000000|2023-12-26 22:50:00|116.4|114|116.36|113.96|116.4|114|116.36|113.96|0
1703631300000|2023-12-26 22:55:00|116.38|113.98|116.42|114.02|116.42|114.02|116.38|113.98|0
1703631600000|2023-12-26 23:00:00|116.79|114.39|117.25|114.85|117.25|114.85|116.59|114.19|0
1703631900000|2023-12-26 23:05:00|117.14|114.74|117.35|114.95|117.55|115.15|117.14|114.74|0
1703632200000|2023-12-26 23:10:00|117.45|115.05|117.24|114.84|117.55|115.15|117.14|114.74|0
1703632500000|2023-12-26 23:15:00|117.14|114.74|116.94|114.54|117.24|114.84|116.73|114.33|0
1703632800000|2023-12-26 23:20:00|116.84|114.44|117.04|114.64|117.14|114.74|116.78|114.38|0
1703633100000|2023-12-26 23:25:00|116.93|114.53|116.83|114.43|117.04|114.64|116.63|114.23|0
1703633400000|2023-12-26 23:30:00|116.93|114.53|116.73|114.33|116.93|114.53|116.63|114.23|0
1703633700000|2023-12-26 23:35:00|116.63|114.23|116.42|114.02|116.73|114.33|116.32|113.92|0
1703634000000|2023-12-26 23:40:00|116.53|114.13|116.63|114.23|116.63|114.23|116.32|113.92|0
1703634300000|2023-12-26 23:45:00|116.62|114.22|116.52|114.12|116.62|114.22|116.42|114.02|0
1703634600000|2023-12-26 23:50:00|116.47|114.07|116.32|113.92|116.47|114.07|116.22|113.82|0
1703635200000|2023-12-27 00:00:00|116.26|113.86|116.32|113.92|116.42|114.02|115.91|113.51|0
1703635500000|2023-12-27 00:05:00|116.26|113.86|116.01|113.61|116.32|113.92|116.01|113.61|0
1703635800000|2023-12-27 00:10:00|115.96|113.56|115.91|113.51|116.11|113.71|115.91|113.51|0
1703636100000|2023-12-27 00:15:00|115.86|113.46|115.71|113.31|115.91|113.51|115.61|113.21|0
1703636400000|2023-12-27 00:20:00|115.65|113.25|115.4|113|115.91|113.51|115.4|113|0
1703636700000|2023-12-27 00:25:00|115.5|113.1|115.4|113|115.6|113.2|115.4|113|0
1703637000000|2023-12-27 00:30:00|115.5|113.1|115.5|113.1|115.5|113.1|115.4|113|0
1703637300000|2023-12-27 00:35:00|115.4|113|115.5|113.1|115.6|113.2|115.4|113|0
1703637600000|2023-12-27 00:40:00|115.4|113|115.7|113.3|115.7|113.3|115.3|112.9|0
1703637900000|2023-12-27 00:45:00|115.6|113.2|115.39|112.99|115.7|113.3|115.39|112.99|0
1703638200000|2023-12-27 00:50:00|115.34|112.94|115.29|112.89|115.39|112.99|115.29|112.89|0
1703638500000|2023-12-27 00:55:00|115.34|112.94|115.29|112.89|115.39|112.99|115.19|112.79|0
1703638800000|2023-12-27 01:00:00|115.19|112.79|115.19|112.79|115.29|112.89|114.99|112.59|0
1703639100000|2023-12-27 01:05:00|115.14|112.74|115.29|112.89|115.29|112.89|115.09|112.69|0
1703639400000|2023-12-27 01:10:00|115.39|112.99|115.19|112.79|115.39|112.99|115.09|112.69|0
1703639700000|2023-12-27 01:15:00|115.13|112.73|115.39|112.99|115.59|113.19|114.99|112.59|0
1703640000000|2023-12-27 01:20:00|115.29|112.89|115.18|112.78|115.49|113.09|115.08|112.68|0
1703640300000|2023-12-27 01:25:00|115.08|112.68|114.98|112.58|115.18|112.78|114.98|112.58|0
1703640600000|2023-12-27 01:30:00|114.88|112.78|114.73|112.53|114.88|112.78|114.58|112.38|0
1703640900000|2023-12-27 01:35:00|114.78|112.58|115.28|113.08|115.28|113.08|114.68|112.48|0
1703641200000|2023-12-27 01:40:00|115.18|112.98|115.08|112.88|115.28|113.08|114.98|112.78|0
1703641500000|2023-12-27 01:45:00|114.98|112.78|115.28|113.08|115.28|113.08|114.98|112.78|0
1703641800000|2023-12-27 01:50:00|115.18|112.98|116.79|114.59|116.79|114.59|115.17|112.97|0
1703642100000|2023-12-27 01:55:00|116.84|114.64|116.79|114.59|116.89|114.69|116.79|114.59|0
1703642400000|2023-12-27 02:00:00|116.89|114.69|116.89|114.69|116.89|114.69|116.69|114.49|0
1703642700000|2023-12-27 02:05:00|116.79|114.59|116.84|114.64|116.89|114.69|116.69|114.49|0
1703643000000|2023-12-27 02:10:00|116.79|114.59|116.79|114.59|116.99|114.79|116.79|114.59|0
1703643300000|2023-12-27 02:15:00|116.68|114.48|116.68|114.48|116.89|114.69|116.68|114.48|0
1703643600000|2023-12-27 02:20:00|116.78|114.58|116.68|114.48|116.88|114.68|116.58|114.38|0
1703643900000|2023-12-27 02:25:00|116.58|114.38|116.53|114.33|116.58|114.38|116.48|114.28|0
1703644200000|2023-12-27 02:30:00|116.48|114.28|116.98|114.78|116.98|114.78|116.48|114.28|0
1703644500000|2023-12-27 02:35:00|117.08|114.88|117.28|115.08|117.28|115.08|116.98|114.78|0
1703644800000|2023-12-27 02:40:00|117.18|114.98|116.98|114.78|117.28|115.08|116.98|114.78|0
1703645100000|2023-12-27 02:45:00|116.88|114.68|116.77|114.57|116.88|114.68|116.67|114.47|0
1703645400000|2023-12-27 02:50:00|116.67|114.47|116.87|114.67|116.97|114.77|116.67|114.47|0
1703645700000|2023-12-27 02:55:00|116.92|114.72|116.57|114.37|116.92|114.72|116.57|114.37|0
1703646000000|2023-12-27 03:00:00|116.62|114.42|116.47|114.27|116.67|114.47|116.47|114.27|0
1703646300000|2023-12-27 03:05:00|116.41|114.21|116.36|114.16|116.47|114.27|116.26|114.06|0
1703646600000|2023-12-27 03:10:00|116.47|114.27|116.46|114.26|116.57|114.37|116.36|114.16|0
1703646900000|2023-12-27 03:15:00|116.36|114.16|116.56|114.36|116.66|114.46|116.36|114.16|0
1703647200000|2023-12-27 03:20:00|116.66|114.46|116.66|114.46|116.76|114.56|116.56|114.36|0
1703647500000|2023-12-27 03:25:00|116.56|114.36|116.56|114.36|116.66|114.46|116.46|114.26|0
1703647800000|2023-12-27 03:30:00|116.46|114.26|116.36|114.16|116.56|114.36|116.36|114.16|0
1703648100000|2023-12-27 03:35:00|116.41|114.21|116.36|114.16|116.41|114.21|116.26|114.06|0
1703648400000|2023-12-27 03:40:00|116.25|114.05|116.25|114.05|116.46|114.26|116.25|114.05|0
1703648700000|2023-12-27 03:45:00|116.35|114.15|116.25|114.05|116.45|114.25|116.25|114.05|0
1703649000000|2023-12-27 03:50:00|116.15|113.95|116.25|114.05|116.25|114.05|116.15|113.95|0
1703649300000|2023-12-27 03:55:00|116.2|114|116.15|113.95|116.2|114|116.05|113.85|0
1703649600000|2023-12-27 04:00:00|116.05|113.85|116.25|114.05|116.25|114.05|116.05|113.85|0
1703649900000|2023-12-27 04:05:00|116.15|113.95|116.35|114.15|116.35|114.15|116.15|113.95|0
1703650200000|2023-12-27 04:10:00|116.45|114.25|116.65|114.45|116.65|114.45|116.35|114.15|0
1703650500000|2023-12-27 04:15:00|116.69|114.49|116.64|114.44|116.75|114.55|116.54|114.34|0
1703650800000|2023-12-27 04:20:00|116.69|114.49|116.84|114.64|116.85|114.65|116.64|114.44|0
1703651100000|2023-12-27 04:25:00|116.95|114.75|116.84|114.64|116.95|114.75|116.84|114.64|0
1703651400000|2023-12-27 04:30:00|116.74|114.54|116.84|114.64|116.84|114.64|116.74|114.54|0
1703651700000|2023-12-27 04:35:00|116.79|114.59|116.74|114.54|116.84|114.64|116.74|114.54|0
1703652000000|2023-12-27 04:40:00|116.84|114.64|116.74|114.54|116.84|114.64|116.74|114.54|0
1703652300000|2023-12-27 04:45:00|116.84|114.64|116.64|114.44|116.84|114.64|116.64|114.44|0
1703652600000|2023-12-27 04:50:00|116.63|114.43|116.73|114.53|116.73|114.53|116.63|114.43|0
1703652900000|2023-12-27 04:55:00|116.83|114.63|116.93|114.73|116.93|114.73|116.83|114.63|0
1703653200000|2023-12-27 05:00:00|116.83|114.63|116.83|114.63|116.88|114.68|116.53|114.33|0
1703653500000|2023-12-27 05:05:00|116.78|114.58|116.63|114.43|116.83|114.63|116.63|114.43|0
1703653800000|2023-12-27 05:10:00|116.73|114.53|116.93|114.73|117.03|114.83|116.63|114.43|0
1703654100000|2023-12-27 05:15:00|116.83|114.63|117.13|114.93|117.13|114.93|116.83|114.63|0
1703654400000|2023-12-27 05:20:00|117.03|114.83|117.03|114.83|117.03|114.83|116.93|114.73|0
1703654700000|2023-12-27 05:25:00|117.13|114.93|117.13|114.93|117.33|115.13|117.13|114.93|0
1703655000000|2023-12-27 05:30:00|117.17|114.97|117.23|115.03|117.23|115.03|117.13|114.93|0
1703655300000|2023-12-27 05:35:00|117.13|114.93|117.33|115.13|117.43|115.23|117.12|114.92|0
1703655600000|2023-12-27 05:40:00|117.22|115.02|117.12|114.92|117.33|115.13|117.12|114.92|0
1703655900000|2023-12-27 05:45:00|117.22|115.02|117.22|115.02|117.22|115.02|117.17|114.97|0
1703656200000|2023-12-27 05:50:00|117.32|115.12|117.52|115.32|117.52|115.32|117.32|115.12|0
1703656500000|2023-12-27 05:55:00|117.57|115.37|117.52|115.32|117.62|115.42|117.52|115.32|0
1703656800000|2023-12-27 06:00:00|117.62|115.42|117.72|115.52|117.72|115.52|117.52|115.32|0
1703657100000|2023-12-27 06:05:00|117.77|115.57|117.52|115.32|117.82|115.62|117.52|115.32|0
1703657400000|2023-12-27 06:10:00|117.47|115.27|117.31|115.11|117.47|115.27|117.21|115.01|0
1703657700000|2023-12-27 06:15:00|117.41|115.21|117.41|115.21|117.41|115.21|117.41|115.21|0
1703658000000|2023-12-27 06:20:00|117.46|115.26|117.82|115.62|117.82|115.62|117.41|115.21|0
1703658300000|2023-12-27 06:25:00|117.92|115.72|117.82|115.62|118.02|115.82|117.82|115.62|0
1703658600000|2023-12-27 06:30:00|117.92|115.72|117.92|115.72|118.02|115.82|117.82|115.62|0
1703658900000|2023-12-27 06:35:00|117.96|115.76|117.81|115.61|118.02|115.82|117.81|115.61|0
1703659200000|2023-12-27 06:40:00|117.91|115.71|118.01|115.81|118.12|115.92|117.91|115.71|0
1703659500000|2023-12-27 06:45:00|117.96|115.76|117.81|115.61|117.96|115.76|117.71|115.51|0
1703659800000|2023-12-27 06:50:00|117.71|115.51|117.65|115.45|117.81|115.61|117.61|115.41|0
1703660100000|2023-12-27 06:55:00|117.61|115.41|117.6|115.4|117.71|115.51|117.6|115.4|0
1703660400000|2023-12-27 07:00:00|117.5|115.3|117.91|115.71|118.01|115.81|117.5|115.3|0
1703660700000|2023-12-27 07:05:00|118.01|115.81|117.5|115.3|118.01|115.81|117.5|115.3|0
1703661000000|2023-12-27 07:10:00|117.6|115.4|117.8|115.6|117.8|115.6|117.5|115.3|0
1703661300000|2023-12-27 07:15:00|117.9|115.7|118|115.8|118.11|115.91|117.8|115.6|0
1703661600000|2023-12-27 07:20:00|117.9|115.7|118.2|116|118.21|116.01|117.9|115.7|0
1703661900000|2023-12-27 07:25:00|118.31|116.11|117.9|115.7|118.31|116.11|117.9|115.7|0
1703662200000|2023-12-27 07:30:00|117.8|115.6|117.69|115.49|117.8|115.6|117.29|115.09|0
1703662500000|2023-12-27 07:35:00|117.74|115.54|117.49|115.29|118|115.8|117.49|115.29|0
1703662800000|2023-12-27 07:40:00|117.59|115.39|117.59|115.39|117.59|115.39|117.49|115.29|0
1703663100000|2023-12-27 07:45:00|117.49|115.29|117.33|115.13|117.59|115.39|117.28|115.08|0
1703663400000|2023-12-27 07:50:00|117.39|115.19|117.38|115.18|117.49|115.29|117.28|115.08|0
1703663700000|2023-12-27 07:55:00|117.28|115.08|116.88|114.68|117.28|115.08|116.78|114.58|0
1703664000000|2023-12-27 08:00:00|116.78|114.58|115.97|113.77|116.78|114.58|115.97|113.77|0
1703664300000|2023-12-27 08:05:00|115.92|113.72|115.87|113.67|116.27|114.07|115.77|113.57|0
1703664600000|2023-12-27 08:10:00|115.97|113.77|116.27|114.07|116.32|114.12|115.87|113.67|0
1703664900000|2023-12-27 08:15:00|116.17|113.97|116.27|114.07|116.57|114.37|115.97|113.77|0
1703665200000|2023-12-27 08:20:00|116.17|113.97|116.67|114.47|116.77|114.57|116.11|113.91|0
1703665500000|2023-12-27 08:25:00|116.77|114.57|117.07|114.87|117.22|115.02|116.67|114.47|0
1703665800000|2023-12-27 08:30:00|117.12|114.92|117.47|115.27|117.47|115.27|116.97|114.77|0
1703666100000|2023-12-27 08:35:00|117.42|115.22|117.01|114.81|117.47|115.27|116.97|114.77|0
1703666400000|2023-12-27 08:40:00|117.07|114.87|116.96|114.76|117.07|114.87|116.66|114.46|0
1703666700000|2023-12-27 08:45:00|116.86|114.66|116.66|114.46|117.06|114.86|116.46|114.26|0
1703667000000|2023-12-27 08:50:00|116.61|114.41|116.05|113.85|116.61|114.41|115.85|113.65|0
1703667300000|2023-12-27 08:55:00|115.95|113.75|116.45|114.25|116.66|114.46|115.85|113.65|0
1703667600000|2023-12-27 09:00:00|116.56|114.36|116.05|113.85|116.66|114.46|115.95|113.75|0
1703667900000|2023-12-27 09:05:00|116.15|113.95|116.3|114.1|116.35|114.15|115.75|113.55|0
1703668200000|2023-12-27 09:10:00|116.25|114.05|116.05|113.85|116.35|114.15|115.95|113.75|0
1703668500000|2023-12-27 09:15:00|115.95|113.75|116.45|114.25|116.65|114.45|115.95|113.75|0
1703668800000|2023-12-27 09:20:00|116.35|114.15|116.25|114.05|116.45|114.25|115.94|113.74|0
1703669100000|2023-12-27 09:25:00|116.14|113.94|115.94|113.74|116.24|114.04|115.74|113.54|0
1703669400000|2023-12-27 09:30:00|115.84|113.64|116.14|113.94|116.24|114.04|115.84|113.64|0
1703669700000|2023-12-27 09:35:00|116.24|114.04|116.34|114.14|116.34|114.14|116.14|113.94|0
1703670000000|2023-12-27 09:40:00|116.29|114.09|115.64|113.44|116.34|114.14|115.64|113.44|0
1703670300000|2023-12-27 09:45:00|115.74|113.54|115.78|113.58|115.94|113.74|115.44|113.24|0
1703670600000|2023-12-27 09:50:00|115.74|113.54|115.93|113.73|115.93|113.73|115.63|113.43|0
1703670900000|2023-12-27 09:55:00|115.98|113.78|116.13|113.93|116.23|114.03|115.93|113.73|0
1703671200000|2023-12-27 10:00:00|116.18|113.98|116.13|113.93|116.23|114.03|116.03|113.83|0
1703671500000|2023-12-27 10:05:00|116.23|114.03|116.38|114.18|116.43|114.23|116.03|113.83|0
1703671800000|2023-12-27 10:10:00|116.33|114.13|115.63|113.43|116.43|114.23|115.53|113.33|0
1703672100000|2023-12-27 10:15:00|115.53|113.33|115.93|113.73|115.93|113.73|115.33|113.13|0
1703672400000|2023-12-27 10:20:00|115.83|113.63|115.82|113.62|115.93|113.73|115.62|113.42|0
1703672700000|2023-12-27 10:25:00|115.72|113.52|116.02|113.82|116.13|113.93|115.72|113.52|0
1703673000000|2023-12-27 10:30:00|115.97|113.77|116.22|114.02|116.22|114.02|115.97|113.77|0
1703673300000|2023-12-27 10:35:00|116.12|113.92|116.32|114.12|116.32|114.12|115.92|113.72|0
1703673600000|2023-12-27 10:40:00|116.42|114.22|116.22|114.02|116.52|114.32|116.22|114.02|0
1703673900000|2023-12-27 10:45:00|116.12|113.92|116.02|113.82|116.32|114.12|116.02|113.82|0
1703674200000|2023-12-27 10:50:00|116.12|113.92|116.32|114.12|116.37|114.17|116.02|113.82|0
1703674500000|2023-12-27 10:55:00|116.22|114.02|116.11|113.91|116.32|114.12|116.01|113.81|0
1703674800000|2023-12-27 11:00:00|116.06|113.86|116.41|114.21|116.41|114.21|116.01|113.81|0
1703675100000|2023-12-27 11:05:00|116.36|114.16|116.01|113.81|116.36|114.16|115.91|113.71|0
1703675400000|2023-12-27 11:10:00|115.96|113.76|116.11|113.91|116.11|113.91|115.81|113.61|0
1703675700000|2023-12-27 11:15:00|116.21|114.01|115.91|113.71|116.21|114.01|115.71|113.51|0
1703676000000|2023-12-27 11:20:00|116.01|113.81|116.21|114.01|116.21|114.01|115.91|113.71|0
1703676300000|2023-12-27 11:25:00|116.11|113.91|116.35|114.15|116.35|114.15|116.01|113.81|0
1703676600000|2023-12-27 11:30:00|116.41|114.21|116.3|114.1|116.41|114.21|115.9|113.7|0
1703676900000|2023-12-27 11:35:00|116.4|114.2|115.9|113.7|116.4|114.2|115.9|113.7|0
1703677200000|2023-12-27 11:40:00|115.8|113.6|116|113.8|116.1|113.9|115.7|113.5|0
1703677500000|2023-12-27 11:45:00|115.9|113.7|115.8|113.6|116.1|113.9|115.7|113.5|0
1703677800000|2023-12-27 11:50:00|115.75|113.55|116|113.8|116.2|114|115.7|113.5|0
1703678100000|2023-12-27 11:55:00|116.1|113.9|116.1|113.9|116.14|113.94|115.89|113.69|0
1703678400000|2023-12-27 12:00:00|116.2|114|115.99|113.79|116.3|114.1|115.89|113.69|0
1703678700000|2023-12-27 12:05:00|116.09|113.89|114.99|112.79|116.09|113.89|114.99|112.79|0
1703679000000|2023-12-27 12:10:00|115.04|112.84|115.39|113.19|115.54|113.34|114.99|112.79|0
1703679300000|2023-12-27 12:15:00|115.29|113.09|115.49|113.29|115.69|113.49|115.29|113.09|0
1703679600000|2023-12-27 12:20:00|115.43|113.23|115.49|113.29|115.79|113.59|115.39|113.19|0
1703679900000|2023-12-27 12:25:00|115.59|113.39|115.99|113.79|115.99|113.79|115.48|113.28|0
1703680200000|2023-12-27 12:30:00|115.88|113.68|115.98|113.78|116.19|113.99|115.78|113.58|0
1703680500000|2023-12-27 12:35:00|115.88|113.68|115.78|113.58|115.98|113.78|115.68|113.48|0
1703680800000|2023-12-27 12:40:00|115.68|113.48|115.78|113.58|115.78|113.58|115.48|113.28|0
1703681100000|2023-12-27 12:45:00|115.68|113.48|115.98|113.78|115.98|113.78|115.68|113.48|0
1703681400000|2023-12-27 12:50:00|116.03|113.83|116.08|113.88|116.18|113.98|115.98|113.78|0
1703681700000|2023-12-27 12:55:00|116.18|113.98|116.48|114.28|116.58|114.38|116.18|113.98|0
1703682000000|2023-12-27 13:00:00|116.58|114.38|116.88|114.68|117.08|114.88|116.48|114.28|0
1703682300000|2023-12-27 13:05:00|116.78|114.58|117.18|114.98|117.28|115.08|116.78|114.58|0
1703682600000|2023-12-27 13:10:00|117.28|115.08|117.08|114.88|117.28|115.08|116.98|114.78|0
1703682900000|2023-12-27 13:15:00|117.18|114.98|117.28|115.08|117.48|115.28|117.08|114.88|0
1703683200000|2023-12-27 13:20:00|117.38|115.18|117.89|115.69|117.89|115.69|117.38|115.18|0
1703683500000|2023-12-27 13:25:00|117.78|115.58|117.88|115.68|117.99|115.79|117.78|115.58|0
1703683800000|2023-12-27 13:30:00|117.78|115.58|117.78|115.58|117.99|115.79|117.58|115.38|0
1703684100000|2023-12-27 13:35:00|117.68|115.48|117.32|115.12|117.78|115.58|117.27|115.07|0
1703684400000|2023-12-27 13:40:00|117.37|115.17|117.37|115.17|117.47|115.27|116.97|114.77|0
1703684700000|2023-12-27 13:45:00|117.17|114.97|117.47|115.27|117.47|115.27|117.17|114.97|0
1703685000000|2023-12-27 13:50:00|117.52|115.32|116.97|114.77|117.52|115.32|116.76|114.56|0
1703685300000|2023-12-27 13:55:00|117.07|114.87|116.56|114.36|117.07|114.87|116.56|114.36|0
1703685600000|2023-12-27 14:00:00|116.51|114.31|116.36|114.16|116.56|114.36|115.96|113.76|0
1703685900000|2023-12-27 14:05:00|116.26|114.06|116.36|114.16|116.56|114.36|116.15|113.95|0
1703686200000|2023-12-27 14:10:00|116.25|114.05|116.05|113.85|116.56|114.36|116.05|113.85|0
1703686500000|2023-12-27 14:15:00|116.15|113.95|115.95|113.75|116.35|114.15|115.95|113.75|0
1703686800000|2023-12-27 14:20:00|116|113.8|115.65|113.45|116.15|113.95|115.65|113.45|0
1703687100000|2023-12-27 14:25:00|115.55|113.35|115.25|113.05|115.65|113.45|114.95|112.75|0
1703687400000|2023-12-27 14:30:00|115.55|113.35|116.75|114.55|117.16|114.96|114.65|112.45|0
1703687700000|2023-12-27 14:35:00|116.85|114.65|117.15|114.95|117.26|115.06|116.35|114.15|0
1703688000000|2023-12-27 14:40:00|117.05|114.85|117.35|115.15|117.5|115.3|116.75|114.55|0
1703688300000|2023-12-27 14:45:00|117.46|115.26|117.25|115.05|117.66|115.46|116.75|114.55|0
1703688600000|2023-12-27 14:50:00|117.45|115.25|116.54|114.34|117.45|115.25|115.93|113.73|0
1703688900000|2023-12-27 14:55:00|116.44|114.24|116.23|114.03|116.74|114.54|116.13|113.93|0
1703689200000|2023-12-27 15:00:00|116.34|114.14|116.23|114.03|116.74|114.54|115.83|113.63|0
1703689500000|2023-12-27 15:05:00|116.13|113.93|115.93|113.73|116.23|114.03|115.53|113.33|0
1703689800000|2023-12-27 15:10:00|115.83|113.63|113.62|111.42|116.23|114.03|113.22|111.02|0
1703690100000|2023-12-27 15:15:00|113.72|111.52|114.02|111.82|114.72|112.52|113.52|111.32|0
1703690400000|2023-12-27 15:20:00|113.92|111.72|114.72|112.52|114.92|112.72|112.82|110.62|0
1703690700000|2023-12-27 15:25:00|114.82|112.62|115.12|112.92|115.57|113.37|114.62|112.42|0
1703691000000|2023-12-27 15:30:00|114.92|112.72|114.31|112.11|115.32|113.12|114.31|112.11|0
1703691300000|2023-12-27 15:35:00|114.21|112.01|114.31|112.11|114.51|112.31|113.32|111.12|0
1703691600000|2023-12-27 15:40:00|114.21|112.01|113.51|111.31|114.41|112.21|113.21|111.01|0
1703691900000|2023-12-27 15:45:00|113.41|111.21|113.21|111.01|113.91|111.71|112.91|110.71|0
1703692200000|2023-12-27 15:50:00|113.11|110.91|113.41|111.21|113.41|111.21|112.42|110.22|0
1703692500000|2023-12-27 15:55:00|113.31|111.11|111.29|109.09|113.81|111.61|110.89|108.69|0
1703692800000|2023-12-27 16:00:00|111.09|108.89|110.59|108.39|111.19|108.99|110.3|108.1|0
1703693100000|2023-12-27 16:05:00|110.49|108.29|110.69|108.49|111.19|108.99|110.3|108.1|0
1703693400000|2023-12-27 16:10:00|110.59|108.39|110.99|108.79|111.09|108.89|110.3|108.1|0
1703693700000|2023-12-27 16:15:00|111.09|108.89|111.28|109.08|111.38|109.18|111.08|108.88|0
1703694000000|2023-12-27 16:20:00|111.38|109.18|110.98|108.78|111.38|109.18|110.98|108.78|0
1703694300000|2023-12-27 16:25:00|111.08|108.88|111.38|109.18|111.38|109.18|110.39|108.19|0
1703694600000|2023-12-27 16:30:00|111.28|109.08|111.97|109.77|112.07|109.87|111.18|108.98|0
1703694900000|2023-12-27 16:35:00|112.07|109.87|112.47|110.27|112.67|110.47|112.07|109.87|0
1703695200000|2023-12-27 16:40:00|112.37|110.17|113.07|110.87|113.27|111.07|112.27|110.07|0
1703695500000|2023-12-27 16:45:00|113.17|110.97|112.77|110.57|113.17|110.97|112.47|110.27|0
1703695800000|2023-12-27 16:50:00|112.82|110.62|112.77|110.57|113.07|110.87|112.47|110.27|0
1703696100000|2023-12-27 16:55:00|112.87|110.67|112.66|110.46|113.17|110.97|112.56|110.36|0
1703696400000|2023-12-27 17:00:00|112.56|110.36|112.36|110.16|113.01|110.81|111.96|109.76|0
1703696700000|2023-12-27 17:05:00|112.46|110.26|112.46|110.26|112.46|110.26|112.16|109.96|0
1703697000000|2023-12-27 17:10:00|112.51|110.31|113.06|110.86|113.26|111.06|112.46|110.26|0
1703697300000|2023-12-27 17:15:00|113.16|110.96|113.06|110.86|113.26|111.06|112.96|110.76|0
1703697600000|2023-12-27 17:20:00|113.16|110.96|113.16|110.96|113.66|111.46|112.76|110.56|0
1703697900000|2023-12-27 17:25:00|112.96|110.76|112.85|110.65|113.06|110.86|112.76|110.56|0
1703698200000|2023-12-27 17:30:00|112.96|110.76|113.25|111.05|113.36|111.16|112.95|110.75|0
1703698500000|2023-12-27 17:35:00|113.15|110.95|112.35|110.15|113.15|110.95|112.05|109.85|0
1703698800000|2023-12-27 17:40:00|112.25|110.05|111.16|108.96|112.25|110.05|110.76|108.56|0
1703699100000|2023-12-27 17:45:00|111.06|108.86|111.75|109.55|111.85|109.65|110.96|108.76|0
1703699400000|2023-12-27 17:50:00|111.8|109.6|111.5|109.3|111.85|109.65|111.45|109.25|0
1703699700000|2023-12-27 17:55:00|111.55|109.35|111.65|109.45|111.95|109.75|111.45|109.25|0
1703700000000|2023-12-27 18:00:00|111.75|109.55|113.14|110.94|113.35|111.15|111.65|109.45|0
1703700300000|2023-12-27 18:05:00|113.25|111.05|115.47|113.27|115.67|113.47|113.04|110.84|0
1703700600000|2023-12-27 18:10:00|115.26|113.06|114.55|112.35|116.28|114.08|114.45|112.25|0
1703700900000|2023-12-27 18:15:00|114.65|112.45|115.06|112.86|115.57|113.37|114.25|112.05|0
1703701200000|2023-12-27 18:20:00|114.96|112.76|114.55|112.35|115.16|112.96|114.45|112.25|0
1703701500000|2023-12-27 18:25:00|114.45|112.25|114.45|112.25|114.95|112.75|114.04|111.84|0
1703701800000|2023-12-27 18:30:00|114.55|112.35|114.44|112.24|115.26|113.06|114.24|112.04|0
1703702100000|2023-12-27 18:35:00|114.65|112.45|114.75|112.55|114.95|112.75|114.44|112.24|0
1703702400000|2023-12-27 18:40:00|114.85|112.65|115.35|113.15|115.35|113.15|114.85|112.65|0
1703702700000|2023-12-27 18:45:00|115.25|113.05|115.15|112.95|115.56|113.36|114.85|112.65|0
1703703000000|2023-12-27 18:50:00|115.05|112.85|114.74|112.54|115.45|113.25|114.54|112.34|0
1703703300000|2023-12-27 18:55:00|114.84|112.64|113.63|111.43|115.05|112.85|113.63|111.43|0
1703703600000|2023-12-27 19:00:00|113.53|111.33|109.75|107.55|113.53|111.33|109.36|107.16|0
1703703900000|2023-12-27 19:05:00|109.55|107.35|110.98|108.78|111.23|109.03|109.26|107.06|0
1703704200000|2023-12-27 19:10:00|111.03|108.83|109.84|107.64|111.03|108.83|109.26|107.06|0
1703704500000|2023-12-27 19:15:00|110.04|107.84|111.13|108.93|111.13|108.93|109.45|107.25|0
1703704800000|2023-12-27 19:20:00|111.23|109.03|112.12|109.92|112.12|109.92|111.23|109.03|0
1703705100000|2023-12-27 19:25:00|112.22|110.02|112.72|110.52|113.52|111.32|111.42|109.22|0
1703705400000|2023-12-27 19:30:00|112.82|110.62|111.72|109.52|112.82|110.62|111.42|109.22|0
1703705700000|2023-12-27 19:35:00|111.62|109.42|111.42|109.22|112.02|109.82|111.42|109.22|0
1703706000000|2023-12-27 19:40:00|111.32|109.12|110.72|108.52|111.42|109.22|110.33|108.13|0
1703706300000|2023-12-27 19:45:00|110.62|108.42|111.22|109.02|111.22|109.02|110.62|108.42|0
1703706600000|2023-12-27 19:50:00|111.12|108.92|110.42|108.22|111.32|109.12|110.42|108.22|0
1703706900000|2023-12-27 19:55:00|110.32|108.12|111.41|109.21|111.71|109.51|110.32|108.12|0
1703707200000|2023-12-27 20:00:00|111.51|109.31|112.01|109.81|112.31|110.11|111.11|108.91|0
1703707500000|2023-12-27 20:05:00|112.11|109.91|112.31|110.11|112.41|110.21|111.01|108.81|0
1703707800000|2023-12-27 20:10:00|112.21|110.01|112.2|110|112.9|110.7|112.01|109.81|0
1703708100000|2023-12-27 20:15:00|112.1|109.9|112.7|110.5|113.2|111|112.1|109.9|0
1703708400000|2023-12-27 20:20:00|112.8|110.6|112|109.8|113|110.8|112|109.8|0
1703708700000|2023-12-27 20:25:00|111.9|109.7|112|109.8|112|109.8|111.01|108.81|0
1703709000000|2023-12-27 20:30:00|112.1|109.9|112.75|110.55|112.9|110.7|111.5|109.3|0
1703709300000|2023-12-27 20:35:00|112.8|110.6|113.1|110.9|113.6|111.4|112.8|110.6|0
1703709600000|2023-12-27 20:40:00|113.2|111|111.2|109|113.3|111.1|111|108.8|0
1703709900000|2023-12-27 20:45:00|111.1|108.9|111.4|109.2|111.6|109.4|110.9|108.7|0
1703710200000|2023-12-27 20:50:00|111.2|109|111.99|109.79|112.19|109.99|110.5|108.3|0
1703710500000|2023-12-27 20:55:00|111.89|109.69|116.53|114.33|116.53|114.33|111.89|109.69|0
1703710800000|2023-12-27 21:00:00|116.23|114.03|116.84|114.64|116.94|114.74|115.62|113.42|0
1703711100000|2023-12-27 21:05:00|116.94|114.74|116.43|114.23|117.04|114.84|116.23|114.03|0
1703711400000|2023-12-27 21:10:00|116.53|114.33|116.43|114.23|116.74|114.54|116.33|114.13|0
1703711700000|2023-12-27 21:15:00|116.53|114.13|116.12|113.72|116.53|114.13|116.12|113.72|0
1703712000000|2023-12-27 21:20:00|116.22|113.82|116.12|113.72|116.42|114.02|116.12|113.72|0
1703712300000|2023-12-27 21:25:00|116.01|113.61|116.22|113.82|116.27|113.87|116.01|113.61|0
1703712600000|2023-12-27 21:30:00|116.11|113.71|116.32|113.92|116.32|113.92|116.11|113.71|0
1703712900000|2023-12-27 21:35:00|116.42|114.02|116.42|114.02|116.52|114.12|116.42|114.02|0
1703713200000|2023-12-27 21:40:00|116.52|114.12|116.42|114.02|116.52|114.12|116.42|114.02|0
1703713500000|2023-12-27 21:45:00|116.52|114.12|116.31|113.91|116.52|114.12|116.31|113.91|0
1703713800000|2023-12-27 21:50:00|116.41|114.01|116.41|114.01|116.52|114.12|116.31|113.91|0
1703714100000|2023-12-27 21:55:00|116.46|114.06|116.56|114.16|116.62|114.22|116.41|114.01|0
1703714400000|2023-12-27 22:00:00|116.55|114.15|116.41|114.01|116.55|114.15|116.41|114.01|0
1703714700000|2023-12-27 22:05:00|116.43|114.03|116.52|114.12|116.65|114.25|116.36|113.96|0
1703715000000|2023-12-27 22:10:00|116.51|114.11|116.49|114.09|116.55|114.15|116.49|114.09|0
1703715300000|2023-12-27 22:15:00|116.52|114.12|116.52|114.12|116.52|114.12|116.52|114.12|0
1703715600000|2023-12-27 22:20:00|116.56|114.16|116.55|114.15|116.56|114.16|116.53|114.13|0
1703715900000|2023-12-27 22:25:00|116.51|114.11|116.5|114.1|116.51|114.11|116.48|114.08|0
1703716200000|2023-12-27 22:30:00|116.48|114.08|116.5|114.1|116.5|114.1|116.48|114.08|0
1703716500000|2023-12-27 22:35:00|116.48|114.08|116.44|114.04|116.48|114.08|116.44|114.04|0
1703716800000|2023-12-27 22:40:00|116.48|114.08|116.43|114.03|116.48|114.08|116.43|114.03|0
1703717100000|2023-12-27 22:45:00|116.48|114.08|116.43|114.03|116.48|114.08|116.43|114.03|0
1703717400000|2023-12-27 22:50:00|116.49|114.09|116.49|114.09|116.49|114.09|116.49|114.09|0
1703717700000|2023-12-27 22:55:00|116.54|114.14|116.38|113.98|116.54|114.14|116.37|113.97|0
1703718000000|2023-12-27 23:00:00|116.34|113.94|116.39|113.99|116.49|114.09|115.68|113.28|0
1703718300000|2023-12-27 23:05:00|116.44|114.04|116.19|113.79|116.49|114.09|116.08|113.68|0
1703718600000|2023-12-27 23:10:00|116.18|113.78|116.39|113.99|116.39|113.99|116.18|113.78|0
1703718900000|2023-12-27 23:15:00|116.29|113.89|116.59|114.19|116.59|114.19|116.29|113.89|0
1703719200000|2023-12-27 23:20:00|116.69|114.29|116.49|114.09|116.69|114.29|116.49|114.09|0
1703719500000|2023-12-27 23:25:00|116.38|113.98|116.18|113.78|116.38|113.98|116.08|113.68|0
1703719800000|2023-12-27 23:30:00|116.08|113.68|115.97|113.57|116.18|113.78|115.87|113.47|0
1703720100000|2023-12-27 23:35:00|115.87|113.47|115.97|113.57|115.97|113.57|115.87|113.47|0
1703720400000|2023-12-27 23:40:00|116.07|113.67|116.17|113.77|116.28|113.88|116.07|113.67|0
1703720700000|2023-12-27 23:45:00|116.07|113.67|116.27|113.87|116.28|113.88|116.07|113.67|0
1703721000000|2023-12-27 23:50:00|116.38|113.98|116.38|113.98|116.38|113.98|116.17|113.77|0
1703721300000|2023-12-27 23:55:00|116.32|113.92|116.27|113.87|116.38|113.98|116.22|113.82|0
1703721600000|2023-12-28 00:00:00|116.37|113.97|116.78|114.38|116.88|114.48|116.27|113.87|0
1703721900000|2023-12-28 00:05:00|116.88|114.48|116.78|114.38|116.99|114.59|116.68|114.28|0
1703722200000|2023-12-28 00:10:00|116.68|114.28|116.88|114.48|116.98|114.58|116.68|114.28|0
1703722500000|2023-12-28 00:15:00|116.83|114.43|116.67|114.27|116.83|114.43|116.67|114.27|0
1703722800000|2023-12-28 00:20:00|116.72|114.32|116.88|114.48|116.88|114.48|116.67|114.27|0
1703723100000|2023-12-28 00:25:00|116.77|114.37|116.88|114.48|116.88|114.48|116.77|114.37|0
1703723400000|2023-12-28 00:30:00|116.77|114.37|117.08|114.68|117.08|114.68|116.77|114.37|0
1703723700000|2023-12-28 00:35:00|116.98|114.58|116.87|114.47|117.08|114.68|116.77|114.37|0
1703724000000|2023-12-28 00:40:00|116.98|114.58|116.97|114.57|116.98|114.58|116.87|114.47|0
1703724300000|2023-12-28 00:45:00|116.87|114.47|117.38|114.98|117.59|115.19|116.87|114.47|0
1703724600000|2023-12-28 00:50:00|117.43|115.03|117.07|114.67|117.49|115.09|116.97|114.57|0
1703724900000|2023-12-28 00:55:00|117.18|114.78|117.48|115.08|117.48|115.08|117.18|114.78|0
1703725200000|2023-12-28 01:00:00|117.38|114.98|117.69|115.29|117.79|115.39|117.38|114.98|0
1703725500000|2023-12-28 01:05:00|117.74|115.34|118.2|115.8|118.2|115.8|117.69|115.29|0
1703725800000|2023-12-28 01:10:00|118.15|115.75|117.79|115.39|118.2|115.8|117.79|115.39|0
1703726100000|2023-12-28 01:15:00|117.89|115.49|117.99|115.59|117.99|115.59|117.68|115.28|0
1703726400000|2023-12-28 01:20:00|117.89|115.49|117.99|115.59|117.99|115.59|117.89|115.49|0
1703726700000|2023-12-28 01:25:00|118.09|115.69|117.88|115.48|118.09|115.69|117.68|115.28|0
1703727000000|2023-12-28 01:30:00|117.89|115.69|117.89|115.69|117.99|115.79|117.68|115.48|0
1703727300000|2023-12-28 01:35:00|117.78|115.58|118.86|116.66|119.01|116.81|117.78|115.58|0
1703727600000|2023-12-28 01:40:00|118.96|116.76|119.27|117.07|119.27|117.07|118.96|116.76|0
1703727900000|2023-12-28 01:45:00|119.17|116.97|119.16|116.96|119.37|117.17|119.16|116.96|0
1703728200000|2023-12-28 01:50:00|119.06|116.86|119.16|116.96|119.27|117.07|118.96|116.76|0
1703728500000|2023-12-28 01:55:00|119.21|117.01|119.26|117.06|119.27|117.07|119.06|116.86|0
1703728800000|2023-12-28 02:00:00|119.37|117.17|119.37|117.17|119.37|117.17|119.26|117.06|0
1703729100000|2023-12-28 02:05:00|119.47|117.27|119.68|117.48|119.68|117.48|119.47|117.27|0
1703729400000|2023-12-28 02:10:00|119.57|117.37|119.26|117.06|119.57|117.37|119.05|116.85|0
1703729700000|2023-12-28 02:15:00|119.36|117.16|119.36|117.16|119.47|117.27|119.36|117.16|0
1703730000000|2023-12-28 02:20:00|119.47|117.27|119.36|117.16|119.47|117.27|119.26|117.06|0
1703730300000|2023-12-28 02:25:00|119.26|117.06|119.41|117.21|119.46|117.26|119.26|117.06|0
1703730600000|2023-12-28 02:30:00|119.46|117.26|119.56|117.36|119.67|117.47|119.46|117.26|0
1703730900000|2023-12-28 02:35:00|119.46|117.26|119.46|117.26|119.67|117.47|119.46|117.26|0
1703731200000|2023-12-28 02:40:00|119.56|117.36|119.25|117.05|119.56|117.36|119.04|116.84|0
1703731500000|2023-12-28 02:45:00|119.15|116.95|119.25|117.05|119.3|117.1|118.94|116.74|0
1703731800000|2023-12-28 02:50:00|119.35|117.15|119.35|117.15|119.46|117.26|119.35|117.15|0
1703732100000|2023-12-28 02:55:00|119.45|117.25|119.66|117.46|119.66|117.46|119.45|117.25|0
1703732400000|2023-12-28 03:00:00|119.56|117.36|119.35|117.15|119.66|117.46|119.35|117.15|0
1703732700000|2023-12-28 03:05:00|119.45|117.25|119.24|117.04|119.55|117.35|119.24|117.04|0
1703733000000|2023-12-28 03:10:00|119.14|116.94|119.14|116.94|119.14|116.94|119.14|116.94|0
1703733300000|2023-12-28 03:15:00|119.08|116.88|118.62|116.42|119.08|116.88|118.62|116.42|0
1703733600000|2023-12-28 03:20:00|118.72|116.52|118.31|116.11|118.72|116.52|118.31|116.11|0
1703733900000|2023-12-28 03:25:00|118.41|116.21|118.31|116.11|118.51|116.31|118.31|116.11|0
1703734200000|2023-12-28 03:30:00|118.41|116.21|118.51|116.31|118.72|116.52|118.41|116.21|0
1703734500000|2023-12-28 03:35:00|118.61|116.41|118.61|116.41|118.61|116.41|118.41|116.21|0
1703734800000|2023-12-28 03:40:00|118.56|116.36|118.61|116.41|118.71|116.51|118.51|116.31|0
1703735100000|2023-12-28 03:45:00|118.71|116.51|118.82|116.62|118.82|116.62|118.61|116.41|0
1703735400000|2023-12-28 03:50:00|118.92|116.72|118.92|116.72|119.02|116.82|118.92|116.72|0
1703735700000|2023-12-28 03:55:00|118.81|116.61|118.92|116.72|118.92|116.72|118.81|116.61|0
1703736000000|2023-12-28 04:00:00|119.02|116.82|119.02|116.82|119.02|116.82|118.91|116.71|0
1703736300000|2023-12-28 04:05:00|119.07|116.87|119.12|116.92|119.12|116.92|119.02|116.82|0
1703736600000|2023-12-28 04:10:00|119.22|117.02|119.12|116.92|119.22|117.02|119.12|116.92|0
1703736900000|2023-12-28 04:15:00|119.33|117.13|119.53|117.33|119.53|117.33|119.33|117.13|0
1703737200000|2023-12-28 04:20:00|119.43|117.23|119.43|117.23|119.43|117.23|119.32|117.12|0
1703737500000|2023-12-28 04:25:00|119.37|117.17|119.22|117.02|119.43|117.23|119.22|117.02|0
1703737800000|2023-12-28 04:30:00|119.32|117.12|119.22|117.02|119.32|117.12|119.22|117.02|0
1703738100000|2023-12-28 04:35:00|119.11|116.91|118.4|116.2|119.11|116.91|118.4|116.2|0
1703738400000|2023-12-28 04:40:00|118.3|116.1|118.3|116.1|118.3|116.1|118.3|116.1|0
1703738700000|2023-12-28 04:45:00|118.19|115.99|118.09|115.89|118.19|115.99|118.09|115.89|0
1703739000000|2023-12-28 04:50:00|118.14|115.94|118.09|115.89|118.19|115.99|118.09|115.89|0
1703739300000|2023-12-28 04:55:00|118.19|115.99|118.09|115.89|118.19|115.99|118.09|115.89|0
1703739600000|2023-12-28 05:00:00|118.19|115.99|118.39|116.19|118.4|116.2|118.19|115.99|0
1703739900000|2023-12-28 05:05:00|118.29|116.09|118.81|116.61|118.81|116.61|118.29|116.09|0
1703740200000|2023-12-28 05:10:00|118.7|116.5|118.6|116.4|118.81|116.61|118.5|116.3|0
1703740500000|2023-12-28 05:15:00|118.7|116.5|118.6|116.4|118.7|116.5|118.6|116.4|0
1703740800000|2023-12-28 05:20:00|118.65|116.45|118.6|116.4|118.7|116.5|118.6|116.4|0
1703741100000|2023-12-28 05:25:00|118.49|116.29|118.49|116.29|118.59|116.39|118.49|116.29|0
1703741400000|2023-12-28 05:30:00|118.39|116.19|118.49|116.29|118.59|116.39|118.18|115.98|0
1703741700000|2023-12-28 05:35:00|118.38|116.18|118.49|116.29|118.59|116.39|118.38|116.18|0
1703742000000|2023-12-28 05:40:00|118.38|116.18|118.38|116.18|118.49|116.29|118.18|115.98|0
1703742300000|2023-12-28 05:45:00|118.28|116.08|118.17|115.97|118.38|116.18|118.17|115.97|0
1703742600000|2023-12-28 05:50:00|118.28|116.08|118.38|116.18|118.48|116.28|118.28|116.08|0
1703742900000|2023-12-28 05:55:00|118.48|116.28|118.58|116.38|118.58|116.38|118.27|116.07|0
1703743200000|2023-12-28 06:00:00|118.53|116.33|118.69|116.49|118.79|116.59|118.48|116.28|0
1703743500000|2023-12-28 06:05:00|118.79|116.59|118.58|116.38|118.79|116.59|118.58|116.38|0
1703743800000|2023-12-28 06:10:00|118.68|116.48|118.58|116.38|118.68|116.48|118.48|116.28|0
1703744100000|2023-12-28 06:15:00|118.48|116.28|118.37|116.17|118.58|116.38|118.37|116.17|0
1703744400000|2023-12-28 06:20:00|118.47|116.27|118.78|116.58|118.78|116.58|118.47|116.27|0
1703744700000|2023-12-28 06:25:00|118.73|116.53|118.47|116.27|118.78|116.58|118.37|116.17|0
1703745000000|2023-12-28 06:30:00|118.42|116.22|118.37|116.17|118.47|116.27|118.37|116.17|0
1703745300000|2023-12-28 06:35:00|118.31|116.11|118.57|116.37|118.68|116.48|118.26|116.06|0
1703745600000|2023-12-28 06:40:00|118.67|116.47|118.47|116.27|118.67|116.47|118.47|116.27|0
1703745900000|2023-12-28 06:45:00|118.52|116.32|118.67|116.47|118.78|116.58|118.47|116.27|0
1703746200000|2023-12-28 06:50:00|118.78|116.58|118.88|116.68|118.88|116.68|118.67|116.47|0
1703746500000|2023-12-28 06:55:00|118.98|116.78|118.88|116.68|118.98|116.78|118.88|116.68|0
1703746800000|2023-12-28 07:00:00|118.77|116.57|118.77|116.57|118.87|116.67|118.67|116.47|0
1703747100000|2023-12-28 07:05:00|118.72|116.52|118.56|116.36|118.87|116.67|118.56|116.36|0
1703747400000|2023-12-28 07:10:00|118.61|116.41|118.66|116.46|118.77|116.57|118.56|116.36|0
1703747700000|2023-12-28 07:15:00|118.61|116.41|118.56|116.36|118.66|116.46|118.46|116.26|0
1703748000000|2023-12-28 07:20:00|118.66|116.46|118.97|116.77|119.08|116.88|118.56|116.36|0
1703748300000|2023-12-28 07:25:00|118.87|116.67|118.66|116.46|119.07|116.87|118.66|116.46|0
1703748600000|2023-12-28 07:30:00|118.76|116.56|118.76|116.56|118.87|116.67|118.66|116.46|0
1703748900000|2023-12-28 07:35:00|118.66|116.46|118.5|116.3|118.66|116.46|118.45|116.25|0
1703749200000|2023-12-28 07:40:00|118.45|116.25|118.45|116.25|118.76|116.56|118.45|116.25|0
1703749500000|2023-12-28 07:45:00|118.34|116.14|118.34|116.14|118.55|116.35|118.34|116.14|0
1703749800000|2023-12-28 07:50:00|118.45|116.25|118.44|116.24|118.45|116.25|118.34|116.14|0
1703750100000|2023-12-28 07:55:00|118.55|116.35|118.55|116.35|118.55|116.35|118.34|116.14|0
1703750400000|2023-12-28 08:00:00|118.44|116.24|118.54|116.34|118.65|116.45|118.13|115.93|0
1703750700000|2023-12-28 08:05:00|118.59|116.39|118.03|115.83|118.65|116.45|118.03|115.83|0
1703751000000|2023-12-28 08:10:00|118.13|115.93|118.13|115.93|118.44|116.24|118.13|115.93|0
1703751300000|2023-12-28 08:15:00|118.07|115.87|118.02|115.82|118.33|116.13|117.92|115.72|0
1703751600000|2023-12-28 08:20:00|117.92|115.72|117.51|115.31|118.02|115.82|117.4|115.2|0
1703751900000|2023-12-28 08:25:00|117.45|115.25|117.71|115.51|117.71|115.51|117.4|115.2|0
1703752200000|2023-12-28 08:30:00|117.66|115.46|117.3|115.1|117.71|115.51|117.2|115|0
1703752500000|2023-12-28 08:35:00|117.2|115|117.39|115.19|118.42|116.22|117.2|115|0
1703752800000|2023-12-28 08:40:00|117.29|115.09|117.19|114.99|117.5|115.3|116.98|114.78|0
1703753100000|2023-12-28 08:45:00|117.08|114.88|117.08|114.88|117.29|115.09|116.98|114.78|0
1703753400000|2023-12-28 08:50:00|116.98|114.78|117.18|114.98|117.29|115.09|116.88|114.68|0
1703753700000|2023-12-28 08:55:00|117.23|115.03|116.36|114.16|117.29|115.09|116.26|114.06|0
1703754000000|2023-12-28 09:00:00|116.57|114.37|115.95|113.75|116.57|114.37|115.95|113.75|0
1703754300000|2023-12-28 09:05:00|115.85|113.65|116.16|113.96|116.36|114.16|115.75|113.55|0
1703754600000|2023-12-28 09:10:00|116.26|114.06|115.85|113.65|116.36|114.16|115.85|113.65|0
1703754900000|2023-12-28 09:15:00|115.95|113.75|116.25|114.05|116.25|114.05|115.85|113.65|0
1703755200000|2023-12-28 09:20:00|116.15|113.95|116.15|113.95|116.46|114.26|116.05|113.85|0
1703755500000|2023-12-28 09:25:00|116.25|114.05|116.46|114.26|116.46|114.26|116.15|113.95|0
1703755800000|2023-12-28 09:30:00|116.35|114.15|116.25|114.05|116.45|114.25|116.15|113.95|0
1703756100000|2023-12-28 09:35:00|116.2|114|116.4|114.2|116.45|114.25|116.15|113.95|0
1703756400000|2023-12-28 09:40:00|116.35|114.15|116.14|113.94|116.35|114.15|115.94|113.74|0
1703756700000|2023-12-28 09:45:00|116.04|113.84|115.84|113.64|116.35|114.15|115.84|113.64|0
1703757000000|2023-12-28 09:50:00|115.89|113.69|115.84|113.64|116.24|114.04|115.84|113.64|0
1703757300000|2023-12-28 09:55:00|115.94|113.74|116.04|113.84|116.29|114.09|115.83|113.63|0
1703757600000|2023-12-28 10:00:00|116.14|113.94|116.55|114.35|116.55|114.35|116.14|113.94|0
1703757900000|2023-12-28 10:05:00|116.65|114.45|116.75|114.55|116.85|114.65|116.55|114.35|0
1703758200000|2023-12-28 10:10:00|116.65|114.45|116.75|114.55|116.85|114.65|116.65|114.45|0
1703758500000|2023-12-28 10:15:00|116.65|114.45|116.75|114.55|116.75|114.55|116.54|114.34|0
1703758800000|2023-12-28 10:20:00|116.64|114.44|116.64|114.44|116.75|114.55|116.54|114.34|0
1703759100000|2023-12-28 10:25:00|116.54|114.34|116.33|114.13|116.64|114.44|116.23|114.03|0
1703759400000|2023-12-28 10:30:00|116.38|114.18|116.44|114.24|116.74|114.54|116.38|114.18|0
1703759700000|2023-12-28 10:35:00|116.54|114.34|115.92|113.72|116.54|114.34|115.92|113.72|0
1703760000000|2023-12-28 10:40:00|115.82|113.62|115.72|113.52|115.82|113.62|115.41|113.21|0
1703760300000|2023-12-28 10:45:00|115.62|113.42|115.82|113.62|115.92|113.72|115.41|113.21|0
1703760600000|2023-12-28 10:50:00|115.61|113.41|115.51|113.31|115.72|113.52|115.41|113.21|0
1703760900000|2023-12-28 10:55:00|115.41|113.21|115.35|113.15|115.51|113.31|115|112.8|0
1703761200000|2023-12-28 11:00:00|115.41|113.21|115.92|113.72|115.92|113.72|115.2|113|0
1703761500000|2023-12-28 11:05:00|115.91|113.71|116.22|114.02|116.42|114.22|115.91|113.71|0
1703761800000|2023-12-28 11:10:00|116.17|113.97|116.16|113.96|116.27|114.07|116.01|113.81|0
1703762100000|2023-12-28 11:15:00|116.12|113.92|115.81|113.61|116.12|113.92|115.71|113.51|0
1703762400000|2023-12-28 11:20:00|115.86|113.66|115.5|113.3|115.91|113.71|115.5|113.3|0
1703762700000|2023-12-28 11:25:00|115.45|113.25|115.5|113.3|115.6|113.4|115.3|113.1|0
1703763000000|2023-12-28 11:30:00|115.6|113.4|115.5|113.3|115.7|113.5|115.4|113.2|0
1703763300000|2023-12-28 11:35:00|115.6|113.4|115.39|113.19|115.7|113.5|115.09|112.89|0
1703763600000|2023-12-28 11:40:00|115.5|113.3|115.09|112.89|115.5|113.3|115.09|112.89|0
1703763900000|2023-12-28 11:45:00|115.19|112.99|115.29|113.09|115.39|113.19|114.99|112.79|0
1703764200000|2023-12-28 11:50:00|115.19|112.99|115.29|113.09|115.39|113.19|115.19|112.99|0
1703764500000|2023-12-28 11:55:00|115.39|113.19|115.69|113.49|115.7|113.5|115.39|113.19|0
1703764800000|2023-12-28 12:00:00|115.59|113.39|115.39|113.19|115.69|113.49|115.39|113.19|0
1703765100000|2023-12-28 12:05:00|115.49|113.29|115.49|113.29|115.79|113.59|115.33|113.13|0
1703765400000|2023-12-28 12:10:00|115.39|113.19|115.89|113.69|115.89|113.69|115.39|113.19|0
1703765700000|2023-12-28 12:15:00|115.84|113.64|116.2|114|116.2|114|115.79|113.59|0
1703766000000|2023-12-28 12:20:00|116.1|113.9|115.99|113.79|116.2|114|115.89|113.69|0
1703766300000|2023-12-28 12:25:00|116.09|113.89|116.4|114.2|116.4|114.2|116.09|113.89|0
1703766600000|2023-12-28 12:30:00|116.3|114.1|116.6|114.4|116.6|114.4|116.09|113.89|0
1703766900000|2023-12-28 12:35:00|116.5|114.3|116.29|114.09|116.55|114.35|116.19|113.99|0
1703767200000|2023-12-28 12:40:00|116.19|113.99|116.29|114.09|116.29|114.09|116.09|113.89|0
1703767500000|2023-12-28 12:45:00|116.19|113.99|115.98|113.78|116.19|113.99|115.88|113.68|0
1703767800000|2023-12-28 12:50:00|116.09|113.89|116.08|113.88|116.39|114.19|115.98|113.78|0
1703768100000|2023-12-28 12:55:00|115.98|113.78|115.88|113.68|116.29|114.09|115.88|113.68|0
1703768400000|2023-12-28 13:00:00|115.98|113.78|116.08|113.88|116.08|113.88|115.57|113.37|0
1703768700000|2023-12-28 13:05:00|115.98|113.78|115.67|113.47|115.98|113.78|115.57|113.37|0
1703769000000|2023-12-28 13:10:00|115.57|113.37|115.36|113.16|115.67|113.47|115.36|113.16|0
1703769300000|2023-12-28 13:15:00|115.47|113.27|115.47|113.27|115.67|113.47|115.26|113.06|0
1703769600000|2023-12-28 13:20:00|115.57|113.37|115.87|113.67|115.87|113.67|115.57|113.37|0
1703769900000|2023-12-28 13:25:00|115.97|113.77|115.87|113.67|115.97|113.77|115.56|113.36|0
1703770200000|2023-12-28 13:30:00|116.07|113.87|115.56|113.36|116.48|114.28|115.46|113.26|0
1703770500000|2023-12-28 13:35:00|115.61|113.41|115.66|113.46|115.97|113.77|115.56|113.36|0
1703770800000|2023-12-28 13:40:00|115.76|113.56|115.97|113.77|116.17|113.97|115.76|113.56|0
1703771100000|2023-12-28 13:45:00|115.87|113.67|115.35|113.15|115.87|113.67|115.25|113.05|0
1703771400000|2023-12-28 13:50:00|115.25|113.05|115.05|112.85|115.25|113.05|114.44|112.24|0
1703771700000|2023-12-28 13:55:00|115.15|112.95|113.93|111.73|115.15|112.95|113.93|111.73|0
1703772000000|2023-12-28 14:00:00|114.03|111.83|113.83|111.63|114.44|112.24|113.73|111.53|0
1703772300000|2023-12-28 14:05:00|113.93|111.73|114.23|112.03|114.23|112.03|113.83|111.63|0
1703772600000|2023-12-28 14:10:00|114.28|112.08|114.43|112.23|114.43|112.23|113.83|111.63|0
1703772900000|2023-12-28 14:15:00|114.33|112.13|114.73|112.53|114.94|112.74|114.33|112.13|0
1703773200000|2023-12-28 14:20:00|114.63|112.43|114.94|112.74|115.04|112.84|114.43|112.23|0
1703773500000|2023-12-28 14:25:00|114.83|112.63|114.73|112.53|115.24|113.04|114.23|112.03|0
1703773800000|2023-12-28 14:30:00|115.14|112.94|116.05|113.85|117.08|114.88|115.14|112.94|0
1703774100000|2023-12-28 14:35:00|116.16|113.96|116.46|114.26|116.56|114.36|115.75|113.55|0
1703774400000|2023-12-28 14:40:00|116.56|114.36|115.13|112.93|117.13|114.93|114.93|112.73|0
1703774700000|2023-12-28 14:45:00|115.23|113.03|115.95|113.75|116.05|113.85|114.73|112.53|0
1703775000000|2023-12-28 14:50:00|116.05|113.85|116.05|113.85|116.46|114.26|115.44|113.24|0
1703775300000|2023-12-28 14:55:00|116.15|113.95|116.4|114.2|116.76|114.56|116.05|113.85|0
1703775600000|2023-12-28 15:00:00|116.35|114.15|115.64|113.44|116.45|114.25|115.53|113.33|0
1703775900000|2023-12-28 15:05:00|115.53|113.33|115.33|113.13|115.74|113.54|114.82|112.62|0
1703776200000|2023-12-28 15:10:00|115.43|113.23|115.33|113.13|115.94|113.74|114.92|112.72|0
1703776500000|2023-12-28 15:15:00|115.23|113.03|115.53|113.33|116.04|113.84|115.23|113.03|0
1703776800000|2023-12-28 15:20:00|115.63|113.43|115.98|113.78|116.04|113.84|115.33|113.13|0
1703777100000|2023-12-28 15:25:00|115.94|113.74|116.75|114.55|116.75|114.55|115.94|113.74|0
1703777400000|2023-12-28 15:30:00|116.86|114.66|117.06|114.86|117.16|114.96|116.55|114.35|0
1703777700000|2023-12-28 15:35:00|116.96|114.76|116.65|114.45|117.16|114.96|116.65|114.45|0
1703778000000|2023-12-28 15:40:00|116.75|114.55|116.75|114.55|117.37|115.17|116.34|114.14|0
1703778300000|2023-12-28 15:45:00|116.65|114.45|117.67|115.47|117.67|115.47|116.44|114.24|0
1703778600000|2023-12-28 15:50:00|117.78|115.58|116.85|114.65|117.78|115.58|116.64|114.44|0
1703778900000|2023-12-28 15:55:00|116.95|114.75|116.03|113.83|117.16|114.96|115.52|113.32|0
1703779200000|2023-12-28 16:00:00|115.92|113.72|115.62|113.42|116.23|114.03|115.41|113.21|0
1703779500000|2023-12-28 16:05:00|115.72|113.52|115.62|113.42|116.03|113.83|114.7|112.5|0
1703779800000|2023-12-28 16:10:00|115.72|113.52|115.61|113.41|116.13|113.93|115.31|113.11|0
1703780100000|2023-12-28 16:15:00|115.72|113.52|114.29|112.09|115.72|113.52|114.19|111.99|0
1703780400000|2023-12-28 16:20:00|114.19|111.99|114.8|112.6|115.51|113.31|114.09|111.89|0
1703780700000|2023-12-28 16:25:00|114.9|112.7|115|112.8|115.3|113.1|114.09|111.89|0
1703781000000|2023-12-28 16:30:00|115.2|113|115.55|113.35|116.27|114.07|114.8|112.6|0
1703781300000|2023-12-28 16:35:00|115.45|113.25|115.75|113.55|115.86|113.66|115.25|113.05|0
1703781600000|2023-12-28 16:40:00|115.86|113.66|116.26|114.06|116.47|114.27|115.86|113.66|0
1703781900000|2023-12-28 16:45:00|116.36|114.16|116.26|114.06|116.47|114.27|115.96|113.76|0
1703782200000|2023-12-28 16:50:00|116.36|114.16|116.36|114.16|116.67|114.47|116.06|113.86|0
1703782500000|2023-12-28 16:55:00|116.31|114.11|115.85|113.65|116.46|114.26|115.75|113.55|0
1703782800000|2023-12-28 17:00:00|115.75|113.55|116.77|114.57|116.87|114.67|115.55|113.35|0
1703783100000|2023-12-28 17:05:00|116.87|114.67|116.77|114.57|117.18|114.98|116.77|114.57|0
1703783400000|2023-12-28 17:10:00|116.87|114.67|116.25|114.05|117.07|114.87|116.2|114|0
1703783700000|2023-12-28 17:15:00|116.36|114.16|116.56|114.36|116.76|114.56|116.36|114.16|0
1703784000000|2023-12-28 17:20:00|116.66|114.46|116.45|114.25|116.66|114.46|115.94|113.74|0
1703784300000|2023-12-28 17:25:00|116.35|114.15|116.04|113.84|116.56|114.36|116.04|113.84|0
1703784600000|2023-12-28 17:30:00|115.94|113.74|116.86|114.66|116.96|114.76|115.94|113.74|0
1703784900000|2023-12-28 17:35:00|116.96|114.76|116.96|114.76|117.07|114.87|116.76|114.56|0
1703785200000|2023-12-28 17:40:00|117.06|114.86|117.27|115.07|117.27|115.07|116.86|114.66|0
1703785500000|2023-12-28 17:45:00|117.37|115.17|116.75|114.55|117.68|115.48|116.75|114.55|0
1703785800000|2023-12-28 17:50:00|116.65|114.45|117.62|115.42|117.68|115.48|116.65|114.45|0
1703786100000|2023-12-28 17:55:00|117.68|115.48|117.47|115.27|118.19|115.99|117.37|115.17|0
1703786400000|2023-12-28 18:00:00|117.57|115.37|115.68|113.48|117.78|115.58|114.51|112.31|0
1703786700000|2023-12-28 18:05:00|115.42|113.22|116.54|114.34|116.54|114.34|114.11|111.91|0
1703787000000|2023-12-28 18:10:00|116.44|114.24|115.93|113.73|116.95|114.75|115.52|113.32|0
1703787300000|2023-12-28 18:15:00|116.03|113.83|116.95|114.75|117.05|114.85|115.93|113.73|0
1703787600000|2023-12-28 18:20:00|117.05|114.85|117.25|115.05|117.26|115.06|116.74|114.54|0
1703787900000|2023-12-28 18:25:00|117.15|114.95|116.54|114.34|117.15|114.95|116.33|114.13|0
1703788200000|2023-12-28 18:30:00|116.74|114.54|117.25|115.05|117.25|115.05|116.54|114.34|0
1703788500000|2023-12-28 18:35:00|117.15|114.95|117.66|115.46|118.49|116.29|117.05|114.85|0
1703788800000|2023-12-28 18:40:00|117.76|115.56|116.74|114.54|117.76|115.56|116.43|114.23|0
1703789100000|2023-12-28 18:45:00|116.84|114.64|116.33|114.13|116.84|114.64|116.12|113.92|0
1703789400000|2023-12-28 18:50:00|116.43|114.23|116.94|114.74|117.35|115.15|116.43|114.23|0
1703789700000|2023-12-28 18:55:00|116.84|114.64|116.53|114.33|116.84|114.64|116.22|114.02|0
1703790000000|2023-12-28 19:00:00|116.42|114.22|117.45|115.25|117.45|115.25|116.42|114.22|0
1703790300000|2023-12-28 19:05:00|117.34|115.14|117.34|115.14|117.45|115.25|116.93|114.73|0
1703790600000|2023-12-28 19:10:00|117.24|115.04|117.65|115.45|118.06|115.86|117.08|114.88|0
1703790900000|2023-12-28 19:15:00|117.55|115.35|117.44|115.24|118.06|115.86|117.44|115.24|0
1703791200000|2023-12-28 19:20:00|117.55|115.35|117.75|115.55|117.96|115.76|117.13|114.93|0
1703791500000|2023-12-28 19:25:00|117.85|115.65|117.95|115.75|118.16|115.96|117.75|115.55|0
1703791800000|2023-12-28 19:30:00|117.85|115.65|117.64|115.44|118.47|116.27|117.13|114.93|0
1703792100000|2023-12-28 19:35:00|117.75|115.55|117.19|114.99|118.47|116.27|116.88|114.68|0
1703792400000|2023-12-28 19:40:00|117.29|115.09|116.88|114.68|117.5|115.3|116.78|114.58|0
1703792700000|2023-12-28 19:45:00|116.82|114.62|117.18|114.98|117.18|114.98|116.36|114.16|0
1703793000000|2023-12-28 19:50:00|117.08|114.88|116.26|114.06|117.08|114.88|116.16|113.96|0
1703793300000|2023-12-28 19:55:00|116.16|113.96|116.67|114.47|116.98|114.78|116.16|113.96|0
1703793600000|2023-12-28 20:00:00|116.57|114.37|116.05|113.85|116.67|114.47|115.64|113.44|0
1703793900000|2023-12-28 20:05:00|115.95|113.75|116.26|114.06|116.56|114.36|115.75|113.55|0
1703794200000|2023-12-28 20:10:00|116.15|113.95|115.33|113.13|116.25|114.05|114.42|112.22|0
1703794500000|2023-12-28 20:15:00|115.23|113.03|116.25|114.05|116.35|114.15|114.42|112.22|0
1703794800000|2023-12-28 20:20:00|116.35|114.15|115.64|113.44|116.46|114.26|115.64|113.44|0
1703795100000|2023-12-28 20:25:00|115.74|113.54|115.43|113.23|115.94|113.74|115.03|112.83|0
1703795400000|2023-12-28 20:30:00|115.53|113.33|115.74|113.54|116.04|113.84|115.53|113.33|0
1703795700000|2023-12-28 20:35:00|115.84|113.64|116.45|114.25|116.66|114.46|115.84|113.64|0
1703796000000|2023-12-28 20:40:00|116.5|114.3|116.96|114.76|117.27|115.07|116.24|114.04|0
1703796300000|2023-12-28 20:45:00|117.06|114.86|115.83|113.63|117.06|114.86|115.22|113.02|0
1703796600000|2023-12-28 20:50:00|115.43|113.23|113.8|111.6|116.14|113.94|113.8|111.6|0
1703796900000|2023-12-28 20:55:00|113.7|111.5|115.02|112.82|115.02|112.82|113.2|111|0
1703797200000|2023-12-28 21:00:00|115.42|113.22|115.22|113.02|115.52|113.32|114.81|112.61|0
1703797500000|2023-12-28 21:05:00|115.32|113.12|115.42|113.22|115.83|113.63|115.32|113.12|0
1703797800000|2023-12-28 21:10:00|115.32|113.12|114.66|112.46|115.52|113.32|114.66|112.46|0
1703798100000|2023-12-28 21:15:00|114.96|112.56|114.96|112.56|115.06|112.66|114.86|112.46|0
1703798400000|2023-12-28 21:20:00|115.06|112.66|115.26|112.86|115.47|113.07|114.96|112.56|0
1703798700000|2023-12-28 21:25:00|115.16|112.76|115.26|112.86|115.26|112.86|115.06|112.66|0
1703799000000|2023-12-28 21:30:00|115.16|112.76|114.96|112.56|115.16|112.76|114.96|112.56|0
1703799300000|2023-12-28 21:35:00|115.06|112.66|114.95|112.55|115.16|112.76|114.95|112.55|0
1703799600000|2023-12-28 21:40:00|114.85|112.45|114.85|112.45|115.06|112.66|114.85|112.45|0
1703799900000|2023-12-28 21:45:00|114.9|112.5|114.54|112.14|114.95|112.55|114.54|112.14|0
1703800200000|2023-12-28 21:50:00|114.65|112.25|114.64|112.24|114.85|112.45|114.54|112.14|0
1703800500000|2023-12-28 21:55:00|114.69|112.29|114.69|112.29|114.79|112.39|114.64|112.24|0
1703800800000|2023-12-28 22:00:00|114.73|112.33|114.65|112.25|114.75|112.35|114.61|112.21|0
1703801100000|2023-12-28 22:05:00|114.6|112.2|114.59|112.19|114.6|112.2|114.59|112.19|0
1703801400000|2023-12-28 22:10:00|114.61|112.21|114.74|112.34|114.74|112.34|114.61|112.21|0
1703801700000|2023-12-28 22:15:00|114.77|112.37|114.79|112.39|114.92|112.52|114.67|112.27|0
1703802000000|2023-12-28 22:20:00|114.86|112.46|114.9|112.5|114.9|112.5|114.7|112.3|0
1703802300000|2023-12-28 22:25:00|114.89|112.49|114.89|112.49|114.89|112.49|114.87|112.47|0
1703802600000|2023-12-28 22:30:00|114.86|112.46|114.86|112.46|114.86|112.46|114.86|112.46|0
1703802900000|2023-12-28 22:35:00|114.89|112.49|114.89|112.49|114.93|112.53|114.89|112.49|0
1703803200000|2023-12-28 22:40:00|114.87|112.47|114.72|112.32|114.87|112.47|114.72|112.32|0
1703803500000|2023-12-28 22:45:00|114.76|112.36|114.78|112.38|114.82|112.42|114.76|112.36|0
1703803800000|2023-12-28 22:50:00|114.73|112.33|114.76|112.36|114.87|112.47|114.73|112.33|0
1703804100000|2023-12-28 22:55:00|114.74|112.34|114.76|112.36|114.77|112.37|114.74|112.34|0
1703804400000|2023-12-28 23:00:00|114.67|112.27|114.83|112.43|115.08|112.68|114.52|112.12|0
1703804700000|2023-12-28 23:05:00|114.87|112.47|115.23|112.83|115.23|112.83|114.82|112.42|0
1703805000000|2023-12-28 23:10:00|115.13|112.73|115.03|112.63|115.23|112.83|114.92|112.52|0
1703805300000|2023-12-28 23:15:00|115.13|112.73|115.23|112.83|115.33|112.93|114.92|112.52|0
1703805600000|2023-12-28 23:20:00|115.13|112.73|115.33|112.93|115.33|112.93|115.13|112.73|0
1703805900000|2023-12-28 23:25:00|115.43|113.03|115.53|113.13|115.53|113.13|115.43|113.03|0
1703806200000|2023-12-28 23:30:00|115.48|113.08|115.22|112.82|115.48|113.08|115.22|112.82|0
1703806500000|2023-12-28 23:35:00|115.12|112.72|115.53|113.13|115.53|113.13|115.02|112.62|0
1703806800000|2023-12-28 23:40:00|115.63|113.23|115.58|113.18|115.63|113.23|115.53|113.13|0
1703807100000|2023-12-28 23:45:00|115.53|113.13|115.42|113.02|115.53|113.13|115.22|112.82|0
1703807400000|2023-12-28 23:50:00|115.32|112.92|115.63|113.23|115.63|113.23|115.32|112.92|0
1703807700000|2023-12-28 23:55:00|115.67|113.27|115.52|113.12|115.73|113.33|115.42|113.02|0
1703808000000|2023-12-29 00:00:00|115.42|113.02|115.52|113.12|115.73|113.33|115.22|112.82|0
1703808300000|2023-12-29 00:05:00|115.62|113.22|115.31|112.91|115.62|113.22|115.31|112.91|0
1703808600000|2023-12-29 00:10:00|115.26|112.86|115.42|113.02|115.42|113.02|115.21|112.81|0
1703808900000|2023-12-29 00:15:00|115.31|112.91|115.41|113.01|115.52|113.12|115.21|112.81|0
1703809200000|2023-12-29 00:20:00|115.52|113.12|115.41|113.01|115.62|113.22|115.31|112.91|0
1703809500000|2023-12-29 00:25:00|115.31|112.91|115.51|113.11|115.51|113.11|115.31|112.91|0
1703809800000|2023-12-29 00:30:00|115.56|113.16|115.41|113.01|115.61|113.21|115.41|113.01|0
1703810100000|2023-12-29 00:35:00|115.31|112.91|115.51|113.11|115.51|113.11|115.31|112.91|0
1703810400000|2023-12-29 00:40:00|115.41|113.01|115.2|112.8|115.51|113.11|115.2|112.8|0
1703810700000|2023-12-29 00:45:00|115.3|112.9|115.51|113.11|115.61|113.21|115.3|112.9|0
1703811000000|2023-12-29 00:50:00|115.61|113.21|115.5|113.1|115.61|113.21|115.5|113.1|0
1703811300000|2023-12-29 00:55:00|115.61|113.21|115.61|113.21|115.61|113.21|115.5|113.1|0
1703811600000|2023-12-29 01:00:00|115.5|113.1|115.4|113|115.6|113.2|115.4|113|0
1703811900000|2023-12-29 01:05:00|115.3|112.9|114.79|112.39|115.3|112.9|114.58|112.18|0
1703812200000|2023-12-29 01:10:00|114.68|112.28|115.09|112.69|115.09|112.69|114.68|112.28|0
1703812500000|2023-12-29 01:15:00|115.19|112.79|115.39|112.99|115.39|112.99|115.09|112.69|0
1703812800000|2023-12-29 01:20:00|115.34|112.94|115.19|112.79|115.39|112.99|115.19|112.79|0
1703813100000|2023-12-29 01:25:00|115.09|112.69|115.29|112.89|115.29|112.89|115.09|112.69|0
1703813400000|2023-12-29 01:30:00|115.19|112.99|115.19|112.99|115.39|113.19|115.09|112.89|0
1703813700000|2023-12-29 01:35:00|115.29|113.09|115.49|113.29|115.6|113.4|115.19|112.99|0
1703814000000|2023-12-29 01:40:00|115.39|113.19|116.35|114.15|116.35|114.15|115.19|112.99|0
1703814300000|2023-12-29 01:45:00|116.25|114.05|116.15|113.95|116.35|114.15|116.15|113.95|0
1703814600000|2023-12-29 01:50:00|116.05|113.85|115.94|113.74|116.2|114|115.89|113.69|0
1703814900000|2023-12-29 01:55:00|115.84|113.64|115.74|113.54|115.94|113.74|115.64|113.44|0
1703815200000|2023-12-29 02:00:00|115.84|113.64|116.04|113.84|116.25|114.05|115.84|113.64|0
1703815500000|2023-12-29 02:05:00|115.94|113.74|115.84|113.64|116.04|113.84|115.84|113.64|0
1703815800000|2023-12-29 02:10:00|115.83|113.63|115.94|113.74|115.94|113.74|115.63|113.43|0
1703816100000|2023-12-29 02:15:00|115.83|113.63|115.83|113.63|115.94|113.74|115.83|113.63|0
1703816400000|2023-12-29 02:20:00|115.78|113.58|116.03|113.83|116.04|113.84|115.73|113.53|0
1703816700000|2023-12-29 02:25:00|115.98|113.78|115.93|113.73|116.03|113.83|115.83|113.63|0
1703817000000|2023-12-29 02:30:00|115.83|113.63|115.93|113.73|115.98|113.78|115.83|113.63|0
1703817300000|2023-12-29 02:35:00|116.03|113.83|116.03|113.83|116.03|113.83|115.93|113.73|0
1703817600000|2023-12-29 02:40:00|115.93|113.73|116.23|114.03|116.23|114.03|115.93|113.73|0
1703817900000|2023-12-29 02:45:00|116.34|114.14|116.23|114.03|116.44|114.24|116.23|114.03|0
1703818200000|2023-12-29 02:50:00|116.18|113.98|116.03|113.83|116.18|113.98|115.92|113.72|0
1703818500000|2023-12-29 02:55:00|116.02|113.82|116.02|113.82|116.13|113.93|116.02|113.82|0
1703818800000|2023-12-29 03:00:00|116.13|113.93|116.23|114.03|116.43|114.23|116.13|113.93|0
1703819100000|2023-12-29 03:05:00|116.33|114.13|116.33|114.13|116.33|114.13|116.23|114.03|0
1703819400000|2023-12-29 03:10:00|116.43|114.23|116.53|114.33|116.53|114.33|116.43|114.23|0
1703819700000|2023-12-29 03:15:00|116.63|114.43|116.43|114.23|116.63|114.43|116.32|114.12|0
1703820000000|2023-12-29 03:20:00|116.53|114.33|116.32|114.12|116.53|114.33|116.32|114.12|0
1703820300000|2023-12-29 03:25:00|116.22|114.02|116.32|114.12|116.32|114.12|116.22|114.02|0
1703820600000|2023-12-29 03:30:00|116.42|114.22|116.42|114.22|116.42|114.22|116.32|114.12|0
1703820900000|2023-12-29 03:35:00|116.32|114.12|116.22|114.02|116.42|114.22|116.22|114.02|0
1703821200000|2023-12-29 03:40:00|116.32|114.12|116.21|114.01|116.32|114.12|116.21|114.01|0
1703821500000|2023-12-29 03:45:00|116.32|114.12|116.32|114.12|116.32|114.12|116.32|114.12|0
1703821800000|2023-12-29 03:50:00|116.31|114.11|116.21|114.01|116.31|114.11|116.21|114.01|0
1703822100000|2023-12-29 03:55:00|116.11|113.91|116.21|114.01|116.21|114.01|116.11|113.91|0
1703822400000|2023-12-29 04:00:00|116.31|114.11|116.41|114.21|116.41|114.21|116.31|114.11|0
1703822700000|2023-12-29 04:05:00|116.52|114.32|116.51|114.31|116.52|114.32|116.51|114.31|0
1703823000000|2023-12-29 04:10:00|116.41|114.21|116.41|114.21|116.51|114.31|116.41|114.21|0
1703823300000|2023-12-29 04:15:00|116.51|114.31|116.31|114.11|116.51|114.31|116.2|114|0
1703823600000|2023-12-29 04:20:00|116.25|114.05|115.89|113.69|116.31|114.11|115.79|113.59|0
1703823900000|2023-12-29 04:25:00|116|113.8|115.89|113.69|116|113.8|115.89|113.69|0
1703824200000|2023-12-29 04:30:00|115.84|113.64|115.99|113.79|115.99|113.79|115.84|113.64|0
1703824500000|2023-12-29 04:35:00|116.1|113.9|115.89|113.69|116.1|113.9|115.89|113.69|0
1703824800000|2023-12-29 04:40:00|115.84|113.64|115.68|113.48|115.84|113.64|115.68|113.48|0
1703825100000|2023-12-29 04:45:00|115.73|113.53|115.99|113.79|115.99|113.79|115.68|113.48|0
1703825400000|2023-12-29 04:50:00|115.89|113.69|115.89|113.69|115.99|113.79|115.78|113.58|0
1703825700000|2023-12-29 04:55:00|115.88|113.68|115.88|113.68|115.99|113.79|115.88|113.68|0
1703826000000|2023-12-29 05:00:00|115.99|113.79|115.98|113.78|116.09|113.89|115.88|113.68|0
1703826300000|2023-12-29 05:05:00|116.09|113.89|116.19|113.99|116.29|114.09|115.98|113.78|0
1703826600000|2023-12-29 05:10:00|116.09|113.89|116.19|113.99|116.29|114.09|116.09|113.89|0
1703826900000|2023-12-29 05:15:00|116.29|114.09|116.18|113.98|116.39|114.19|116.18|113.98|0
1703827200000|2023-12-29 05:20:00|116.08|113.88|115.98|113.78|116.08|113.88|115.98|113.78|0
1703827500000|2023-12-29 05:25:00|116.03|113.83|116.28|114.08|116.28|114.08|116.03|113.83|0
1703827800000|2023-12-29 05:30:00|116.18|113.98|115.97|113.77|116.18|113.98|115.87|113.67|0
1703828100000|2023-12-29 05:35:00|116.08|113.88|116.08|113.88|116.18|113.98|116.08|113.88|0
1703828400000|2023-12-29 05:40:00|116.12|113.92|116.18|113.98|116.18|113.98|116.08|113.88|0
1703828700000|2023-12-29 05:45:00|116.12|113.92|116.07|113.87|116.18|113.98|116.07|113.87|0
1703829000000|2023-12-29 05:50:00|116.12|113.92|116.07|113.87|116.12|113.92|116.02|113.82|0
1703829300000|2023-12-29 05:55:00|116.17|113.97|116.38|114.18|116.38|114.18|116.17|113.97|0
1703829600000|2023-12-29 06:00:00|116.48|114.28|116.58|114.38|116.58|114.38|116.38|114.18|0
1703829900000|2023-12-29 06:05:00|116.48|114.28|116.48|114.28|116.48|114.28|116.37|114.17|0
1703830200000|2023-12-29 06:10:00|116.42|114.22|116.47|114.27|116.48|114.28|116.37|114.17|0
1703830500000|2023-12-29 06:15:00|116.37|114.17|116.47|114.27|116.47|114.27|116.37|114.17|0
1703831100000|2023-12-29 06:25:00|116.37|114.17|116.57|114.37|116.57|114.37|116.37|114.17|0
1703831400000|2023-12-29 06:30:00|116.52|114.32|116.57|114.37|116.62|114.42|116.47|114.27|0
1703831700000|2023-12-29 06:35:00|116.52|114.32|116.57|114.37|116.67|114.47|116.47|114.27|0
1703832000000|2023-12-29 06:40:00|116.47|114.27|116.57|114.37|116.57|114.37|116.47|114.27|0
1703832300000|2023-12-29 06:45:00|116.62|114.42|116.67|114.47|116.77|114.57|116.62|114.42|0
1703832600000|2023-12-29 06:50:00|116.77|114.57|116.77|114.57|116.77|114.57|116.77|114.57|0
1703832900000|2023-12-29 06:55:00|116.67|114.47|116.67|114.47|116.67|114.47|116.67|114.47|0
1703833200000|2023-12-29 07:00:00|116.56|114.36|116.77|114.57|116.87|114.67|116.56|114.36|0
1703833500000|2023-12-29 07:05:00|116.66|114.46|116.87|114.67|116.97|114.77|116.66|114.46|0
1703833800000|2023-12-29 07:10:00|116.97|114.77|116.97|114.77|116.97|114.77|116.76|114.56|0
1703834100000|2023-12-29 07:15:00|116.87|114.67|116.86|114.66|116.97|114.77|116.86|114.66|0
1703834400000|2023-12-29 07:20:00|116.97|114.77|116.86|114.66|116.97|114.77|116.76|114.56|0
1703834700000|2023-12-29 07:25:00|116.97|114.77|116.76|114.56|116.97|114.77|116.76|114.56|0
1703835000000|2023-12-29 07:30:00|116.66|114.46|116.86|114.66|116.96|114.76|116.66|114.46|0
1703835300000|2023-12-29 07:35:00|116.96|114.76|116.96|114.76|116.96|114.76|116.86|114.66|0
1703835600000|2023-12-29 07:40:00|116.91|114.71|116.65|114.45|116.96|114.76|116.65|114.45|0
1703835900000|2023-12-29 07:45:00|116.6|114.4|116.65|114.45|116.75|114.55|116.49|114.29|0
1703836200000|2023-12-29 07:50:00|116.55|114.35|116.65|114.45|116.75|114.55|116.55|114.35|0
1703836500000|2023-12-29 07:55:00|116.55|114.35|116.49|114.29|116.75|114.55|116.44|114.24|0
1703836800000|2023-12-29 08:00:00|116.54|114.34|117.16|114.96|117.16|114.96|116.54|114.34|0
1703837100000|2023-12-29 08:05:00|117.26|115.06|116.8|114.6|117.36|115.16|116.8|114.6|0
1703837400000|2023-12-29 08:10:00|116.85|114.65|117.36|115.16|117.36|115.16|116.85|114.65|0
1703837700000|2023-12-29 08:15:00|117.31|115.11|117.57|115.37|117.77|115.57|117.31|115.11|0
1703838000000|2023-12-29 08:20:00|117.67|115.47|117.67|115.47|117.77|115.57|117.46|115.26|0
1703838300000|2023-12-29 08:25:00|117.77|115.57|118.18|115.98|118.18|115.98|117.67|115.47|0
1703838600000|2023-12-29 08:30:00|118.08|115.88|117.87|115.67|118.08|115.88|117.66|115.46|0
1703838900000|2023-12-29 08:35:00|117.77|115.57|117.66|115.46|117.87|115.67|117.56|115.36|0
1703839200000|2023-12-29 08:40:00|117.56|115.36|117.35|115.15|117.66|115.46|117.25|115.05|0
1703839500000|2023-12-29 08:45:00|117.3|115.1|116.84|114.64|117.46|115.26|116.84|114.64|0
1703839800000|2023-12-29 08:50:00|116.94|114.74|117.04|114.84|117.14|114.94|116.83|114.63|0
1703840100000|2023-12-29 08:55:00|116.99|114.79|117.04|114.84|117.04|114.84|116.53|114.33|0
1703840400000|2023-12-29 09:00:00|117.14|114.94|117.24|115.04|117.24|115.04|116.94|114.74|0
1703840700000|2023-12-29 09:05:00|117.29|115.09|117.24|115.04|117.45|115.25|117.14|114.94|0
1703841000000|2023-12-29 09:10:00|117.14|114.94|117.03|114.83|117.24|115.04|116.83|114.63|0
1703841300000|2023-12-29 09:15:00|116.93|114.73|117.03|114.83|117.03|114.83|116.62|114.42|0
1703841600000|2023-12-29 09:20:00|116.93|114.73|116.62|114.42|117.03|114.83|116.62|114.42|0
1703841900000|2023-12-29 09:25:00|116.72|114.52|116.62|114.42|116.93|114.73|116.52|114.32|0
1703842200000|2023-12-29 09:30:00|116.52|114.32|116.72|114.52|116.93|114.73|116.52|114.32|0
1703842500000|2023-12-29 09:35:00|116.67|114.47|116.41|114.21|116.82|114.62|116.31|114.11|0
1703842800000|2023-12-29 09:40:00|116.51|114.31|116|113.8|116.61|114.41|116|113.8|0
1703843100000|2023-12-29 09:45:00|115.9|113.7|115.89|113.69|116.1|113.9|115.69|113.49|0
1703843400000|2023-12-29 09:50:00|116|113.8|115.74|113.54|116.2|114|115.74|113.54|0
1703843700000|2023-12-29 09:55:00|115.69|113.49|115.59|113.39|115.79|113.59|115.59|113.39|0
1703844000000|2023-12-29 10:00:00|115.69|113.49|115.53|113.33|115.79|113.59|115.38|113.18|0
1703844300000|2023-12-29 10:05:00|115.48|113.28|115.48|113.28|115.68|113.48|115.38|113.18|0
1703844600000|2023-12-29 10:10:00|115.38|113.18|115.68|113.48|115.79|113.59|115.38|113.18|0
1703844900000|2023-12-29 10:15:00|115.58|113.38|115.17|112.97|116.09|113.89|115.07|112.87|0
1703845200000|2023-12-29 10:20:00|115.12|112.92|115.17|112.97|115.27|113.07|115.07|112.87|0
1703845500000|2023-12-29 10:25:00|115.07|112.87|115.17|112.97|115.37|113.17|115.07|112.87|0
1703845800000|2023-12-29 10:30:00|115.11|112.91|115.27|113.07|115.27|113.07|114.96|112.76|0
1703846100000|2023-12-29 10:35:00|115.37|113.17|115.67|113.47|115.78|113.58|115.37|113.17|0
1703846400000|2023-12-29 10:40:00|115.57|113.37|115.67|113.47|115.88|113.68|115.47|113.27|0
1703846700000|2023-12-29 10:45:00|115.57|113.37|115.47|113.27|115.88|113.68|115.47|113.27|0
1703847000000|2023-12-29 10:50:00|115.52|113.32|115.87|113.67|115.98|113.78|115.47|113.27|0
1703847300000|2023-12-29 10:55:00|115.82|113.62|115.77|113.57|116.08|113.88|115.67|113.47|0
1703847600000|2023-12-29 11:00:00|115.87|113.67|115.77|113.57|115.87|113.67|115.46|113.26|0
1703847900000|2023-12-29 11:05:00|115.67|113.47|115.87|113.67|115.87|113.67|115.67|113.47|0
1703848200000|2023-12-29 11:10:00|115.77|113.57|115.66|113.46|115.97|113.77|115.66|113.46|0
1703848500000|2023-12-29 11:15:00|115.56|113.36|115.76|113.56|115.76|113.56|115.46|113.26|0
1703848800000|2023-12-29 11:20:00|115.66|113.46|115.86|113.66|115.97|113.77|115.66|113.46|0
1703849100000|2023-12-29 11:25:00|115.76|113.56|115.56|113.36|115.86|113.66|115.46|113.26|0
1703849400000|2023-12-29 11:30:00|115.45|113.25|115.66|113.46|115.76|113.56|115.35|113.15|0
1703849700000|2023-12-29 11:35:00|115.76|113.56|116.06|113.86|116.07|113.87|115.76|113.56|0
1703850000000|2023-12-29 11:40:00|116.01|113.81|116.27|114.07|116.58|114.38|115.96|113.76|0
1703850300000|2023-12-29 11:45:00|116.37|114.17|115.86|113.66|116.47|114.27|115.86|113.66|0
1703850600000|2023-12-29 11:50:00|115.96|113.76|116.06|113.86|116.06|113.86|115.96|113.76|0
1703850900000|2023-12-29 11:55:00|115.96|113.76|115.85|113.65|116.16|113.96|115.85|113.65|0
1703851200000|2023-12-29 12:00:00|115.96|113.76|115.44|113.24|116.06|113.86|115.44|113.24|0
1703851500000|2023-12-29 12:05:00|115.55|113.35|114.93|112.73|115.55|113.35|114.63|112.43|0
1703851800000|2023-12-29 12:10:00|114.83|112.63|114.53|112.33|115.24|113.04|114.12|111.92|0
1703852100000|2023-12-29 12:15:00|114.42|112.22|114.73|112.53|114.73|112.53|114.32|112.12|0
1703852400000|2023-12-29 12:20:00|114.83|112.63|114.72|112.52|115.13|112.93|114.62|112.42|0
1703852700000|2023-12-29 12:25:00|114.83|112.63|114.32|112.12|114.83|112.63|114.32|112.12|0
1703853000000|2023-12-29 12:30:00|114.42|112.22|114.01|111.81|114.72|112.52|113.81|111.61|0
1703853300000|2023-12-29 12:35:00|114.11|111.91|113.3|111.1|114.21|112.01|113.1|110.9|0
1703853600000|2023-12-29 12:40:00|113.4|111.2|113.91|111.71|114.01|111.81|113.3|111.1|0
1703853900000|2023-12-29 12:45:00|113.81|111.61|113.6|111.4|113.91|111.71|113.5|111.3|0
1703854200000|2023-12-29 12:50:00|113.5|111.3|113.8|111.6|113.8|111.6|113.5|111.3|0
1703854500000|2023-12-29 12:55:00|113.75|111.55|113.8|111.6|113.9|111.7|113.6|111.4|0
1703854800000|2023-12-29 13:00:00|113.7|111.5|113.6|111.4|113.8|111.6|113.3|111.1|0
1703855100000|2023-12-29 13:05:00|113.7|111.5|114.46|112.26|114.51|112.31|113.7|111.5|0
1703855400000|2023-12-29 13:10:00|114.51|112.31|113.7|111.5|114.61|112.41|113.5|111.3|0
1703855700000|2023-12-29 13:15:00|113.6|111.4|113.39|111.19|113.7|111.5|112.99|110.79|0
1703856000000|2023-12-29 13:20:00|113.49|111.29|114|111.8|114|111.8|113.49|111.29|0
1703856300000|2023-12-29 13:25:00|113.9|111.7|114.1|111.9|114.1|111.9|113.69|111.49|0
1703856600000|2023-12-29 13:30:00|113.99|111.79|114.3|112.1|114.3|112.1|113.99|111.79|0
1703856900000|2023-12-29 13:35:00|114.4|112.2|113.99|111.79|114.5|112.3|113.99|111.79|0
1703857200000|2023-12-29 13:40:00|113.89|111.69|113.99|111.79|114.29|112.09|113.89|111.69|0
1703857500000|2023-12-29 13:45:00|113.89|111.69|113.69|111.49|113.94|111.74|113.58|111.38|0
1703857800000|2023-12-29 13:50:00|113.58|111.38|113.28|111.08|113.63|111.43|113.18|110.98|0
1703858100000|2023-12-29 13:55:00|113.18|110.98|113.08|110.88|113.38|111.18|113.08|110.88|0
1703858400000|2023-12-29 14:00:00|113.18|110.98|113.48|111.28|113.78|111.58|113.18|110.98|0
1703858700000|2023-12-29 14:05:00|113.38|111.18|113.58|111.38|113.58|111.38|113.18|110.98|0
1703859000000|2023-12-29 14:10:00|113.63|111.43|113.48|111.28|113.68|111.48|113.27|111.07|0
1703859300000|2023-12-29 14:15:00|113.52|111.32|113.47|111.27|113.68|111.48|113.27|111.07|0
1703859600000|2023-12-29 14:20:00|113.58|111.38|113.27|111.07|113.58|111.38|113.27|111.07|0
1703859900000|2023-12-29 14:25:00|113.37|111.17|112.97|110.77|113.37|111.17|112.67|110.47|0
1703860200000|2023-12-29 14:30:00|112.77|110.57|114.38|112.18|114.48|112.28|112.67|110.47|0
1703860500000|2023-12-29 14:35:00|114.28|112.08|114.78|112.58|114.99|112.79|113.77|111.57|0
1703860800000|2023-12-29 14:40:00|114.68|112.48|114.88|112.68|114.99|112.79|113.82|111.62|0
1703861100000|2023-12-29 14:45:00|114.78|112.58|114.37|112.17|114.88|112.68|114.27|112.07|0
1703861400000|2023-12-29 14:50:00|114.27|112.07|114.37|112.17|114.88|112.68|114.07|111.87|0
1703861700000|2023-12-29 14:55:00|114.47|112.27|114.37|112.17|114.68|112.48|114.07|111.87|0
1703862000000|2023-12-29 15:00:00|114.47|112.27|114.78|112.58|114.88|112.68|114.37|112.17|0
1703862300000|2023-12-29 15:05:00|114.88|112.68|114.47|112.27|115.59|113.39|114.37|112.17|0
1703862600000|2023-12-29 15:10:00|114.37|112.17|113.96|111.76|114.88|112.68|113.86|111.66|0
1703862900000|2023-12-29 15:15:00|113.86|111.66|114.11|111.91|114.26|112.06|113.66|111.46|0
1703863200000|2023-12-29 15:20:00|114.16|111.96|113.55|111.35|114.37|112.17|113.45|111.25|0
1703863500000|2023-12-29 15:25:00|113.66|111.46|114.26|112.06|114.26|112.06|113.55|111.35|0
1703863800000|2023-12-29 15:30:00|114.31|112.11|112.75|110.55|114.46|112.26|112.14|109.94|0
1703864100000|2023-12-29 15:35:00|112.45|110.25|112.34|110.14|113.05|110.85|112.24|110.04|0
1703864400000|2023-12-29 15:40:00|112.24|110.04|110.95|108.75|112.44|110.24|110.75|108.55|0
1703864700000|2023-12-29 15:45:00|110.94|108.74|109.07|106.87|111.34|109.14|107.5|105.3|0
1703865000000|2023-12-29 15:50:00|109.26|107.06|108.57|106.37|110.05|107.85|108.38|106.18|0
1703865300000|2023-12-29 15:55:00|108.48|106.28|109.16|106.96|109.85|107.65|108.18|105.98|0
1703865600000|2023-12-29 16:00:00|109.26|107.06|109.75|107.55|110.05|107.85|109.06|106.86|0
1703865900000|2023-12-29 16:05:00|109.85|107.65|108.37|106.17|109.95|107.75|107.79|105.59|0
1703866200000|2023-12-29 16:10:00|108.18|105.98|106.43|104.23|108.47|106.27|106.33|104.13|0
1703866500000|2023-12-29 16:15:00|106.33|104.13|105.85|103.65|106.43|104.23|104.03|101.83|0
1703866800000|2023-12-29 16:20:00|105.75|103.55|104.5|102.3|105.85|103.65|104.22|102.02|0
1703867100000|2023-12-29 16:25:00|104.6|102.4|103.45|101.25|104.98|102.78|103.17|100.97|0
1703867400000|2023-12-29 16:30:00|103.17|100.97|103.36|101.16|104.5|102.3|103.08|100.88|0
1703867700000|2023-12-29 16:35:00|103.55|101.35|103.71|101.51|103.71|101.51|100.85|98.65|0
1703868000000|2023-12-29 16:40:00|103.62|101.42|103.62|101.42|104.19|101.99|103.14|100.94|0
1703868300000|2023-12-29 16:45:00|103.71|101.51|104.86|102.66|104.86|102.66|103.43|101.23|0
1703868600000|2023-12-29 16:50:00|104.95|102.75|104.47|102.27|104.95|102.75|103.05|100.85|0
1703868900000|2023-12-29 16:55:00|104.28|102.08|103.9|101.7|104.76|102.56|103.8|101.6|0
1703869200000|2023-12-29 17:00:00|103.8|101.6|103.8|101.6|105.24|103.04|103.71|101.51|0
1703869500000|2023-12-29 17:05:00|103.71|101.51|102.76|100.56|103.75|101.55|102.38|100.18|0
1703869800000|2023-12-29 17:10:00|102.85|100.65|101.91|99.71|103.23|101.03|101.72|99.52|0
1703870100000|2023-12-29 17:15:00|101.81|99.61|102.38|100.18|102.75|100.55|101.53|99.33|0
1703870400000|2023-12-29 17:20:00|102.47|100.27|101.44|99.24|103.04|100.84|100.5|98.3|0
1703870700000|2023-12-29 17:25:00|101.53|99.33|101.43|99.23|101.81|99.61|101.06|98.86|0
1703871000000|2023-12-29 17:30:00|101.34|99.14|102.37|100.17|102.56|100.36|101.15|98.95|0
1703871300000|2023-12-29 17:35:00|102.32|100.12|102.84|100.64|102.94|100.74|101.99|99.79|0
1703871600000|2023-12-29 17:40:00|102.94|100.74|103.31|101.11|103.41|101.21|102.65|100.45|0
1703871900000|2023-12-29 17:45:00|103.22|101.02|103.03|100.83|103.98|101.78|102.93|100.73|0
1703872200000|2023-12-29 17:50:00|102.84|100.64|102.41|100.21|104.07|101.87|102.41|100.21|0
1703872500000|2023-12-29 17:55:00|102.6|100.4|103.55|101.35|103.84|101.64|102.6|100.4|0
1703872800000|2023-12-29 18:00:00|103.5|101.3|104.6|102.4|104.89|102.69|102.98|100.78|0
1703873100000|2023-12-29 18:05:00|104.7|102.5|105.73|103.53|106.32|104.12|104.7|102.5|0
1703873400000|2023-12-29 18:10:00|105.83|103.63|105.83|103.63|106.7|104.5|105.64|103.44|0
1703873700000|2023-12-29 18:15:00|105.93|103.73|104.58|102.38|105.93|103.73|104.48|102.28|0
1703874000000|2023-12-29 18:20:00|104.67|102.47|104.48|102.28|105.06|102.86|103.81|101.61|0
1703874300000|2023-12-29 18:25:00|104.58|102.38|104.29|102.09|104.86|102.66|104.14|101.94|0
1703874600000|2023-12-29 18:30:00|104.38|102.18|104.86|102.66|105.53|103.33|104.29|102.09|0
1703874900000|2023-12-29 18:35:00|104.96|102.76|106.21|104.01|106.21|104.01|104.96|102.76|0
1703875200000|2023-12-29 18:40:00|106.11|103.91|106.5|104.3|107.08|104.88|105.92|103.72|0
1703875500000|2023-12-29 18:45:00|106.6|104.4|107.37|105.17|107.47|105.27|106.11|103.91|0
1703875800000|2023-12-29 18:50:00|107.28|105.08|105.91|103.71|107.57|105.37|105.91|103.71|0
1703876100000|2023-12-29 18:55:00|105.82|103.62|106.4|104.2|106.88|104.68|105.62|103.42|0
1703876400000|2023-12-29 19:00:00|106.49|104.29|106.59|104.39|107.17|104.97|106.11|103.91|0
1703876700000|2023-12-29 19:05:00|106.49|104.29|106.39|104.19|107.08|104.88|106.39|104.19|0
1703877000000|2023-12-29 19:10:00|106.44|104.24|106.39|104.19|106.88|104.68|105.91|103.71|0
1703877300000|2023-12-29 19:15:00|106.3|104.1|107.07|104.87|107.07|104.87|106.1|103.9|0
1703877600000|2023-12-29 19:20:00|107.17|104.97|106.46|104.26|107.17|104.97|105.59|103.39|0
1703877900000|2023-12-29 19:25:00|106.56|104.36|105.2|103|106.75|104.55|105|102.8|0
1703878200000|2023-12-29 19:30:00|105.29|103.09|106.07|103.87|106.17|103.97|105.29|103.09|0
1703878500000|2023-12-29 19:35:00|105.92|103.72|106.16|103.96|106.46|104.26|105.77|103.57|0
1703878800000|2023-12-29 19:40:00|106.07|103.87|106.36|104.16|106.65|104.45|105.97|103.77|0
1703879100000|2023-12-29 19:45:00|106.55|104.35|106.84|104.64|106.94|104.74|106.26|104.06|0
1703879400000|2023-12-29 19:50:00|106.94|104.74|107.13|104.93|107.43|105.23|106.74|104.54|0
1703879700000|2023-12-29 19:55:00|107.23|105.03|107.33|105.13|107.72|105.52|106.94|104.74|0
1703880000000|2023-12-29 20:00:00|107.23|105.03|105.14|102.94|107.43|105.23|104.95|102.75|0
1703880300000|2023-12-29 20:05:00|105.04|102.84|106.9|104.7|106.99|104.79|104.66|102.46|0
1703880600000|2023-12-29 20:10:00|106.99|104.79|106.89|104.69|107.58|105.38|106.01|103.81|0
1703880900000|2023-12-29 20:15:00|106.7|104.5|106.01|103.81|107.19|104.99|105.91|103.71|0
1703881200000|2023-12-29 20:20:00|105.91|103.71|105.91|103.71|106.3|104.1|104.75|102.55|0
1703881500000|2023-12-29 20:25:00|105.96|103.76|107.18|104.98|107.48|105.28|105.91|103.71|0
1703881800000|2023-12-29 20:30:00|106.89|104.69|106.01|103.81|107.09|104.89|105.91|103.71|0
1703882100000|2023-12-29 20:35:00|106.11|103.91|106.4|104.2|106.59|104.39|106.01|103.81|0
1703882400000|2023-12-29 20:40:00|106.49|104.29|105.32|103.12|106.98|104.78|105.32|103.12|0
1703882700000|2023-12-29 20:45:00|105.23|103.03|104.74|102.54|105.91|103.71|104.74|102.54|0
1703883000000|2023-12-29 20:50:00|104.26|102.06|103.29|101.09|106.59|104.39|103.2|101|0
1703883300000|2023-12-29 20:55:00|103.39|101.19|105.71|103.51|107.27|105.07|102.34|100.14|0
1703883600000|2023-12-29 21:00:00|105.8|103.6|104.35|102.15|105.8|103.6|104.16|101.96|0
1703883900000|2023-12-29 21:05:00|104.44|102.24|104.25|102.05|104.64|102.44|104.06|101.86|0
1703884200000|2023-12-29 21:10:00|104.15|101.95|103.86|101.66|104.15|101.95|103.77|101.57|0
1704158700000|2024-01-02 01:25:00|107.71|105.31|107.41|105.01|107.71|105.31|107.22|104.82|0
1704159000000|2024-01-02 01:30:00|107.31|105.11|107.11|104.91|107.51|105.31|107.11|104.91|0
1704159300000|2024-01-02 01:35:00|107.02|104.82|106.72|104.52|107.11|104.91|106.72|104.52|0
1704159600000|2024-01-02 01:40:00|106.62|104.42|106.23|104.03|106.67|104.47|106.04|103.84|0
1704159900000|2024-01-02 01:45:00|106.33|104.13|106.23|104.03|106.82|104.62|106.13|103.93|0
1704160200000|2024-01-02 01:50:00|106.33|104.13|106.52|104.32|106.52|104.32|106.23|104.03|0
1704160500000|2024-01-02 01:55:00|106.62|104.42|106.42|104.22|106.62|104.42|106.32|104.12|0
1704160800000|2024-01-02 02:00:00|106.47|104.27|106.62|104.42|106.81|104.61|106.42|104.22|0
1704161100000|2024-01-02 02:05:00|106.52|104.32|106.61|104.41|106.61|104.41|106.42|104.22|0
1704161400000|2024-01-02 02:10:00|106.52|104.32|106.61|104.41|106.61|104.41|106.42|104.22|0
1704161700000|2024-01-02 02:15:00|106.51|104.31|106.42|104.22|106.61|104.41|106.27|104.07|0
1704162000000|2024-01-02 02:20:00|106.36|104.16|106.61|104.41|106.61|104.41|106.36|104.16|0
1704162300000|2024-01-02 02:25:00|106.71|104.51|106.51|104.31|106.71|104.51|106.41|104.21|0
1704162600000|2024-01-02 02:30:00|106.41|104.21|106.41|104.21|106.51|104.31|106.31|104.11|0
1704162900000|2024-01-02 02:35:00|106.51|104.31|106.41|104.21|106.51|104.31|106.12|103.92|0
1704163200000|2024-01-02 02:40:00|106.31|104.11|106.31|104.11|106.51|104.31|106.21|104.01|0
1704163500000|2024-01-02 02:45:00|106.36|104.16|106.41|104.21|106.5|104.3|106.31|104.11|0
1704163800000|2024-01-02 02:50:00|106.31|104.11|105.92|103.72|106.31|104.11|105.72|103.52|0
1704164100000|2024-01-02 02:55:00|106.01|103.81|106.31|104.11|106.31|104.11|105.96|103.76|0
1704164400000|2024-01-02 03:00:00|106.4|104.2|106.5|104.3|106.6|104.4|106.3|104.1|0
1704164700000|2024-01-02 03:05:00|106.6|104.4|106.6|104.4|106.6|104.4|106.6|104.4|0
1704165000000|2024-01-02 03:10:00|106.69|104.49|106.69|104.49|106.89|104.69|106.69|104.49|0
1704165300000|2024-01-02 03:15:00|106.79|104.59|106.4|104.2|106.79|104.59|106.4|104.2|0
1704165600000|2024-01-02 03:20:00|106.3|104.1|106.4|104.2|106.4|104.2|106.3|104.1|0
1704165900000|2024-01-02 03:25:00|106.39|104.19|106.59|104.39|106.59|104.39|106.39|104.19|0
1704166200000|2024-01-02 03:30:00|106.49|104.29|106.49|104.29|106.59|104.39|106.49|104.29|0
1704166500000|2024-01-02 03:35:00|106.59|104.39|106.34|104.14|106.59|104.39|106.2|104|0
1704166800000|2024-01-02 03:40:00|106.39|104.19|106.58|104.38|106.58|104.38|106.39|104.19|0
1704167100000|2024-01-02 03:45:00|106.68|104.48|106.58|104.38|106.78|104.58|106.58|104.38|0
1704167400000|2024-01-02 03:50:00|106.53|104.33|106.39|104.19|106.58|104.38|106.19|103.99|0
1704167700000|2024-01-02 03:55:00|106.48|104.28|106.58|104.38|106.58|104.38|106.43|104.23|0
1704168000000|2024-01-02 04:00:00|106.48|104.28|106.48|104.28|106.48|104.28|106.38|104.18|0
1704168300000|2024-01-02 04:05:00|106.53|104.33|106.58|104.38|106.58|104.38|106.48|104.28|0
1704168600000|2024-01-02 04:10:00|106.48|104.28|106.77|104.57|106.77|104.57|106.48|104.28|0
1704169200000|2024-01-02 04:20:00|106.72|104.52|106.77|104.57|106.77|104.57|106.67|104.47|0
1704169500000|2024-01-02 04:25:00|106.67|104.47|106.77|104.57|106.77|104.57|106.67|104.47|0
1704169800000|2024-01-02 04:30:00|106.81|104.61|106.96|104.76|106.96|104.76|106.77|104.57|0
1704170100000|2024-01-02 04:35:00|107.06|104.86|107.25|105.05|107.35|105.15|106.96|104.76|0
1704170400000|2024-01-02 04:40:00|107.35|105.15|107.06|104.86|107.35|105.15|107.06|104.86|0
1704170700000|2024-01-02 04:45:00|107.15|104.95|107.25|105.05|107.25|105.05|107.15|104.95|0
1704171000000|2024-01-02 04:50:00|107.15|104.95|107.15|104.95|107.25|105.05|107.15|104.95|0
1704171300000|2024-01-02 04:55:00|107.2|105|107.05|104.85|107.25|105.05|107.05|104.85|0
1704171600000|2024-01-02 05:00:00|107.15|104.95|107.25|105.05|107.34|105.14|107.05|104.85|0
1704171900000|2024-01-02 05:05:00|107.34|105.14|107.34|105.14|107.34|105.14|107.15|104.95|0
1704172200000|2024-01-02 05:10:00|107.44|105.24|107.93|105.73|107.93|105.73|107.44|105.24|0
1704172500000|2024-01-02 05:15:00|107.83|105.63|107.83|105.63|107.93|105.73|107.73|105.53|0
1704172800000|2024-01-02 05:20:00|107.93|105.73|107.83|105.63|107.93|105.73|107.73|105.53|0
1704173100000|2024-01-02 05:25:00|107.93|105.73|107.73|105.53|108.12|105.92|107.73|105.53|0
1704173400000|2024-01-02 05:30:00|107.83|105.63|107.73|105.53|107.83|105.63|107.53|105.33|0
1704173700000|2024-01-02 05:35:00|107.78|105.58|107.63|105.43|107.83|105.63|107.53|105.33|0
1704174000000|2024-01-02 05:40:00|107.68|105.48|107.72|105.52|107.73|105.53|107.63|105.43|0
1704174300000|2024-01-02 05:45:00|107.63|105.43|107.53|105.33|107.63|105.43|107.53|105.33|0
1704174600000|2024-01-02 05:50:00|107.57|105.37|107.72|105.52|107.82|105.62|107.57|105.37|0
1704174900000|2024-01-02 05:55:00|107.62|105.42|107.72|105.52|107.72|105.52|107.62|105.42|0
1704175200000|2024-01-02 06:00:00|107.82|105.62|107.72|105.52|107.82|105.62|107.57|105.37|0
1704175500000|2024-01-02 06:05:00|107.82|105.62|107.42|105.22|107.82|105.62|107.32|105.12|0
1704175800000|2024-01-02 06:10:00|107.47|105.27|107.22|105.02|107.52|105.32|107.22|105.02|0
1704176100000|2024-01-02 06:15:00|107.32|105.12|107.22|105.02|107.32|105.12|107.22|105.02|0
1704176400000|2024-01-02 06:20:00|107.32|105.12|107.32|105.12|107.32|105.12|107.22|105.02|0
1704176700000|2024-01-02 06:25:00|107.42|105.22|107.32|105.12|107.42|105.22|107.22|105.02|0
1704177000000|2024-01-02 06:30:00|107.42|105.22|106.92|104.72|107.42|105.22|106.92|104.72|0
1704177300000|2024-01-02 06:35:00|107.02|104.82|106.92|104.72|107.12|104.92|106.82|104.62|0
1704177600000|2024-01-02 06:40:00|106.87|104.67|107.12|104.92|107.12|104.92|106.82|104.62|0
1704177900000|2024-01-02 06:45:00|107.21|105.01|107.31|105.11|107.41|105.21|107.16|104.96|0
1704178200000|2024-01-02 06:50:00|107.41|105.21|107.21|105.01|107.41|105.21|107.11|104.91|0
1704178500000|2024-01-02 06:55:00|107.11|104.91|106.82|104.62|107.21|105.01|106.72|104.52|0
1704178800000|2024-01-02 07:00:00|106.92|104.72|106.91|104.71|107.31|105.11|106.86|104.66|0
1704179100000|2024-01-02 07:05:00|107.01|104.81|107.3|105.1|107.3|105.1|106.96|104.76|0
1704179400000|2024-01-02 07:10:00|107.4|105.2|107.89|105.69|107.99|105.79|107.4|105.2|0
1704179700000|2024-01-02 07:15:00|107.99|105.79|107.99|105.79|108.14|105.94|107.79|105.59|0
1704180000000|2024-01-02 07:20:00|108.09|105.89|108.19|105.99|108.19|105.99|107.89|105.69|0
1704180300000|2024-01-02 07:25:00|108.29|106.09|108.09|105.89|108.29|106.09|107.99|105.79|0
1704180600000|2024-01-02 07:30:00|108.13|105.93|108.09|105.89|108.13|105.93|107.89|105.69|0
1704180900000|2024-01-02 07:35:00|108.08|105.88|107.89|105.69|108.08|105.88|107.79|105.59|0
1704181200000|2024-01-02 07:40:00|107.79|105.59|107.39|105.19|107.89|105.69|107.39|105.19|0
1704181500000|2024-01-02 07:45:00|107.44|105.24|107.59|105.39|107.78|105.58|107.29|105.09|0
1704181800000|2024-01-02 07:50:00|107.63|105.43|107.59|105.39|107.78|105.58|107.49|105.29|0
1704182100000|2024-01-02 07:55:00|107.53|105.33|107.68|105.48|107.98|105.78|107.53|105.33|0
1704182400000|2024-01-02 08:00:00|107.78|105.58|109.07|106.87|109.07|106.87|107.78|105.58|0
1704182700000|2024-01-02 08:05:00|108.97|106.77|108.47|106.27|109.07|106.87|108.27|106.07|0
1704183000000|2024-01-02 08:10:00|108.37|106.17|108.67|106.47|108.67|106.47|108.17|105.97|0
1704183300000|2024-01-02 08:15:00|108.57|106.37|108.86|106.66|108.86|106.66|108.27|106.07|0
1704183600000|2024-01-02 08:20:00|108.76|106.56|108.96|106.76|109.06|106.86|108.41|106.21|0
1704183900000|2024-01-02 08:25:00|109.06|106.86|109.21|107.01|109.26|107.06|108.86|106.66|0
1704184200000|2024-01-02 08:30:00|109.26|107.06|109.75|107.55|109.85|107.65|109.26|107.06|0
1704184500000|2024-01-02 08:35:00|109.7|107.5|109.75|107.55|109.85|107.65|109.55|107.35|0
1704184800000|2024-01-02 08:40:00|109.65|107.45|109.75|107.55|109.85|107.65|109.55|107.35|0
1704185100000|2024-01-02 08:45:00|109.65|107.45|109.15|106.95|109.65|107.45|109.05|106.85|0
1704185400000|2024-01-02 08:50:00|109.1|106.9|109.35|107.15|109.35|107.15|109.05|106.85|0
1704185700000|2024-01-02 08:55:00|109.3|107.1|109.35|107.15|109.45|107.25|109.15|106.95|0
1704186000000|2024-01-02 09:00:00|109.25|107.05|108.75|106.55|109.25|107.05|108.75|106.55|0
1704186300000|2024-01-02 09:05:00|108.65|106.45|108.45|106.25|108.65|106.45|108.45|106.25|0
1704186600000|2024-01-02 09:10:00|108.35|106.15|107.86|105.66|108.35|106.15|107.56|105.36|0
1704186900000|2024-01-02 09:15:00|107.76|105.56|107.07|104.87|107.76|105.56|107.07|104.87|0
1704187200000|2024-01-02 09:20:00|106.97|104.77|106.77|104.57|107.07|104.87|106.67|104.47|0
1704187500000|2024-01-02 09:25:00|106.58|104.38|106.87|104.67|106.87|104.67|106.48|104.28|0
1704187800000|2024-01-02 09:30:00|106.82|104.62|106.57|104.37|106.97|104.77|106.52|104.32|0
1704188100000|2024-01-02 09:35:00|106.48|104.28|105.69|103.49|106.48|104.28|105.69|103.49|0
1704188400000|2024-01-02 09:40:00|105.6|103.4|105.79|103.59|105.79|103.59|105.3|103.1|0
1704188700000|2024-01-02 09:45:00|105.89|103.69|105.5|103.3|105.98|103.78|105.5|103.3|0
1704189000000|2024-01-02 09:50:00|105.59|103.39|104.86|102.66|105.59|103.39|104.82|102.62|0
1704189300000|2024-01-02 09:55:00|104.91|102.71|105.3|103.1|105.49|103.29|104.82|102.62|0
1704189600000|2024-01-02 10:00:00|105.4|103.2|105.2|103|105.49|103.29|105.1|102.9|0
1704189900000|2024-01-02 10:05:00|105.1|102.9|104.91|102.71|105.49|103.29|104.91|102.71|0
1704190200000|2024-01-02 10:10:00|105|102.8|104.42|102.22|105.2|103|104.33|102.13|0
1704190500000|2024-01-02 10:15:00|104.52|102.32|104.9|102.7|105.05|102.85|104.52|102.32|0
1704190800000|2024-01-02 10:20:00|105|102.8|104.81|102.61|105.39|103.19|104.81|102.61|0
1704191100000|2024-01-02 10:25:00|104.71|102.51|104.32|102.12|104.9|102.7|104.03|101.83|0
1704191400000|2024-01-02 10:30:00|104.42|102.22|104.71|102.51|104.9|102.7|104.42|102.22|0
1704191700000|2024-01-02 10:35:00|104.75|102.55|105.38|103.18|105.38|103.18|104.71|102.51|0
1704192000000|2024-01-02 10:40:00|105.43|103.23|105.58|103.38|105.77|103.57|105.43|103.23|0
1704192300000|2024-01-02 10:45:00|105.67|103.47|105.48|103.28|105.67|103.47|105.38|103.18|0
1704192600000|2024-01-02 10:50:00|105.38|103.18|104.89|102.69|105.57|103.37|104.6|102.4|0
1704192900000|2024-01-02 10:55:00|104.99|102.79|104.12|101.92|105.18|102.98|103.93|101.73|0
1704193200000|2024-01-02 11:00:00|104.02|101.82|103.64|101.44|104.02|101.82|103.59|101.39|0
1704193500000|2024-01-02 11:05:00|103.73|101.53|102.01|99.81|104.12|101.92|102.01|99.81|0
1704193800000|2024-01-02 11:10:00|102.11|99.91|100.59|98.39|102.39|100.19|100.59|98.39|0
1704194100000|2024-01-02 11:15:00|100.5|98.3|98.35|96.15|100.69|98.49|97.89|95.69|0
1704194400000|2024-01-02 11:20:00|98.63|96.43|98.01|95.81|99.09|96.89|96.32|94.12|0
1704194700000|2024-01-02 11:25:00|98.06|95.86|96.45|94.25|98.15|95.95|96.35|94.15|0
1704195000000|2024-01-02 11:30:00|96.54|94.34|95.76|93.56|96.54|94.34|95.62|93.42|0
1704195300000|2024-01-02 11:35:00|95.71|93.51|94.71|92.51|95.71|93.51|93.81|91.61|0
1704195600000|2024-01-02 11:40:00|94.8|92.6|94.76|92.56|94.99|92.79|94.03|91.83|0
1704195900000|2024-01-02 11:45:00|94.71|92.51|95.16|92.96|95.53|93.33|94.71|92.51|0
1704196200000|2024-01-02 11:50:00|95.25|93.05|95.07|92.87|95.44|93.24|94.89|92.69|0
1704196500000|2024-01-02 11:55:00|95.12|92.92|95.62|93.42|96.07|93.87|95.07|92.87|0
1704196800000|2024-01-02 12:00:00|95.71|93.51|94.89|92.69|95.71|93.51|94.71|92.51|0
1704197100000|2024-01-02 12:05:00|94.84|92.64|95.27|93.07|95.27|93.07|93.71|91.51|0
1704197400000|2024-01-02 12:10:00|95.31|93.11|95.05|92.85|95.32|93.12|94.6|92.4|0
1704197700000|2024-01-02 12:15:00|95.23|93.03|93.87|91.67|95.23|93.03|93.87|91.67|0
1704198000000|2024-01-02 12:20:00|93.78|91.58|94.59|92.39|94.87|92.67|93.78|91.58|0
1704198300000|2024-01-02 12:25:00|94.68|92.48|94.32|92.12|94.86|92.66|94.23|92.03|0
1704198600000|2024-01-02 12:30:00|94.36|92.16|94.41|92.21|94.5|92.3|94.05|91.85|0
1704198900000|2024-01-02 12:35:00|94.32|92.12|93.69|91.49|94.41|92.21|93.42|91.22|0
1704199200000|2024-01-02 12:40:00|93.78|91.58|93.42|91.22|94.05|91.85|93.33|91.13|0
1704199500000|2024-01-02 12:45:00|93.51|91.31|93.24|91.04|93.87|91.67|93.24|91.04|0
1704199800000|2024-01-02 12:50:00|93.15|90.95|92.26|90.06|93.33|91.13|92.08|89.88|0
1704200100000|2024-01-02 12:55:00|92.17|89.97|91.28|89.08|92.26|90.06|91.11|88.91|0
1704200400000|2024-01-02 13:00:00|90.93|88.73|92.52|90.32|92.52|90.32|90.93|88.73|0
1704200700000|2024-01-02 13:05:00|93.75|91.55|93|90.8|93.93|91.73|92.56|90.36|0
1704201000000|2024-01-02 13:10:00|92.91|90.71|91.85|89.65|92.91|90.71|91.85|89.65|0
1704201300000|2024-01-02 13:15:00|91.89|89.69|92.29|90.09|92.38|90.18|91.85|89.65|0
1704201600000|2024-01-02 13:20:00|92.38|90.18|92.37|90.17|92.64|90.44|91.84|89.64|0
1704201900000|2024-01-02 13:25:00|92.29|90.09|92.37|90.17|92.91|90.71|92.11|89.91|0
1704202200000|2024-01-02 13:30:00|92.2|90|93.25|91.05|94.58|92.38|91.75|89.55|0
1704202500000|2024-01-02 13:35:00|93.34|91.14|92.36|90.16|93.43|91.23|91.82|89.62|0
1704202800000|2024-01-02 13:40:00|92.44|90.24|92.62|90.42|92.8|90.6|92.27|90.07|0
1704203100000|2024-01-02 13:45:00|92.53|90.33|92.18|89.98|92.62|90.42|91.73|89.53|0
1704203400000|2024-01-02 13:50:00|92.09|89.89|92.17|89.97|92.17|89.97|91.64|89.44|0
1704203700000|2024-01-02 13:55:00|92.26|90.06|92.53|90.33|92.71|90.51|92.17|89.97|0
1704204000000|2024-01-02 14:00:00|92.57|90.37|90.76|88.56|93.06|90.86|90.67|88.47|0
1704204300000|2024-01-02 14:05:00|90.85|88.65|92.88|90.68|92.97|90.77|90.76|88.56|0
1704204600000|2024-01-02 14:10:00|92.79|90.59|93.15|90.95|93.33|91.13|92.35|90.15|0
1704204900000|2024-01-02 14:15:00|93.06|90.86|93.32|91.12|93.33|91.13|93.06|90.86|0
1704205200000|2024-01-02 14:20:00|93.24|91.04|93.68|91.48|94.04|91.84|93.06|90.86|0
1704205500000|2024-01-02 14:25:00|93.5|91.3|92.79|90.59|93.59|91.39|92.61|90.41|0
1704205800000|2024-01-02 14:30:00|92.88|90.68|93.87|91.67|95.03|92.83|92.7|90.5|0
1704206100000|2024-01-02 14:35:00|93.69|91.49|91.1|88.9|94.05|91.85|91.01|88.81|0
1704206400000|2024-01-02 14:40:00|91.37|89.17|91.8|89.6|92.95|90.75|91.1|88.9|0
1704206700000|2024-01-02 14:45:00|91.93|89.73|90.22|88.02|92.69|90.49|90.22|88.02|0
1704207000000|2024-01-02 14:50:00|90.31|88.11|90.3|88.1|92.06|89.86|90.13|87.93|0
1704207300000|2024-01-02 14:55:00|90.39|88.19|93.04|90.84|93.13|90.93|90.3|88.1|0
1704207600000|2024-01-02 15:00:00|93.22|91.02|94.29|92.09|94.92|92.72|92.9|90.7|0
1704207900000|2024-01-02 15:05:00|94.38|92.18|93.52|91.32|94.38|92.18|92.41|90.21|0
1704208200000|2024-01-02 15:10:00|93.48|91.28|92.59|90.39|94.02|91.82|92.41|90.21|0
1704208500000|2024-01-02 15:15:00|92.68|90.48|92.68|90.48|93.39|91.19|92.32|90.12|0
1704208800000|2024-01-02 15:20:00|92.59|90.39|93.3|91.1|93.92|91.72|92.5|90.3|0
1704209100000|2024-01-02 15:25:00|93.48|91.28|91.7|89.5|93.65|91.45|90.99|88.79|0
1704209400000|2024-01-02 15:30:00|91.52|89.32|90.64|88.44|91.52|89.32|90.29|88.09|0
1704209700000|2024-01-02 15:35:00|90.55|88.35|90.64|88.44|90.68|88.48|89.94|87.74|0
1704210000000|2024-01-02 15:40:00|90.55|88.35|91.96|89.76|92.14|89.94|90.47|88.27|0
1704210300000|2024-01-02 15:45:00|91.69|89.49|91.12|88.92|92.49|90.29|90.99|88.79|0
1704210600000|2024-01-02 15:50:00|91.08|88.88|91.25|89.05|91.87|89.67|90.9|88.7|0
1704210900000|2024-01-02 15:55:00|91.16|88.96|91.07|88.87|91.51|89.31|90.46|88.26|0
1704211200000|2024-01-02 16:00:00|91.16|88.96|92.75|90.55|92.84|90.64|90.99|88.79|0
1704211500000|2024-01-02 16:05:00|92.66|90.46|92.93|90.73|93.02|90.82|91.6|89.4|0
1704211800000|2024-01-02 16:10:00|92.97|90.77|92.97|90.77|93.82|91.62|92.22|90.02|0
1704212100000|2024-01-02 16:15:00|92.84|90.64|92.49|90.29|93.68|91.48|92.04|89.84|0
1704212400000|2024-01-02 16:20:00|92.62|90.42|92.04|89.84|92.84|90.64|91.69|89.49|0
1704212700000|2024-01-02 16:25:00|91.95|89.75|92.22|90.02|92.66|90.46|91.86|89.66|0
1704213000000|2024-01-02 16:30:00|92.31|90.11|93.29|91.09|93.38|91.18|92.13|89.93|0
1704213300000|2024-01-02 16:35:00|93.2|91|92.67|90.47|93.38|91.18|92.58|90.38|0
1704213600000|2024-01-02 16:40:00|92.75|90.55|93.47|91.27|93.47|91.27|92.49|90.29|0
1704213900000|2024-01-02 16:45:00|93.42|91.22|87.51|85.31|95.19|92.99|87.42|85.22|0
1704214200000|2024-01-02 16:50:00|95.94|93.74|93.85|91.65|96.03|93.83|93.26|91.06|0
1704214500000|2024-01-02 16:55:00|93.89|91.69|94.44|92.24|94.62|92.42|93.8|91.6|0
1704214800000|2024-01-02 17:00:00|94.62|92.42|94.53|92.33|95.07|92.87|94.34|92.14|0
1704215100000|2024-01-02 17:05:00|94.62|92.42|94.34|92.14|94.71|92.51|94.16|91.96|0
1704215400000|2024-01-02 17:10:00|94.3|92.1|94.7|92.5|95.07|92.87|94.3|92.1|0
1704215700000|2024-01-02 17:15:00|94.61|92.41|93.8|91.6|94.61|92.41|92.98|90.78|0
1704216000000|2024-01-02 17:20:00|93.75|91.55|93.79|91.59|94.56|92.36|93.52|91.32|0
1704216300000|2024-01-02 17:25:00|93.88|91.68|93.61|91.41|94.34|92.14|93.52|91.32|0
1704216600000|2024-01-02 17:30:00|93.7|91.5|94.52|92.32|94.52|92.32|93.52|91.32|0
1704216900000|2024-01-02 17:35:00|94.43|92.23|95.52|93.32|95.61|93.41|94.43|92.23|0
1704217200000|2024-01-02 17:40:00|95.61|93.41|95.52|93.32|96.16|93.96|95.43|93.23|0
1704217500000|2024-01-02 17:45:00|95.61|93.41|93.79|91.59|95.61|93.41|93.43|91.23|0
1704217800000|2024-01-02 17:50:00|93.97|91.77|93.24|91.04|94.06|91.86|92.79|90.59|0
1704218100000|2024-01-02 17:55:00|93.15|90.95|92.43|90.23|93.33|91.13|92.25|90.05|0
1704218400000|2024-01-02 18:00:00|92.25|90.05|91.98|89.78|92.43|90.23|91.72|89.52|0
1704218700000|2024-01-02 18:05:00|91.9|89.7|91.54|89.34|92.34|90.14|91.27|89.07|0
1704219000000|2024-01-02 18:10:00|91.45|89.25|92.34|90.14|92.52|90.32|91.18|88.98|0
1704219300000|2024-01-02 18:15:00|92.16|89.96|92.61|90.41|92.88|90.68|91.89|89.69|0
1704219600000|2024-01-02 18:20:00|92.7|90.5|92.48|90.28|92.79|90.59|91.63|89.43|0
1704219900000|2024-01-02 18:25:00|92.43|90.23|92.07|89.87|93.15|90.95|92.07|89.87|0
1704220200000|2024-01-02 18:30:00|91.99|89.79|92.61|90.41|92.7|90.5|91.45|89.25|0
1704220500000|2024-01-02 18:35:00|92.43|90.23|92.79|90.59|92.97|90.77|92.34|90.14|0
1704220800000|2024-01-02 18:40:00|92.7|90.5|92.34|90.14|93.06|90.86|92.16|89.96|0
1704221100000|2024-01-02 18:45:00|92.25|90.05|92.16|89.96|93.15|90.95|91.89|89.69|0
1704221400000|2024-01-02 18:50:00|91.98|89.78|91|88.8|92.16|89.96|90.91|88.71|0
1704221700000|2024-01-02 18:55:00|91.09|88.89|90.2|88|91.26|89.06|89.76|87.56|0
1704222000000|2024-01-02 19:00:00|90.02|87.82|89.23|87.03|90.55|88.35|89.14|86.94|0
1704222300000|2024-01-02 19:05:00|89.14|86.94|88.88|86.68|89.4|87.2|88.18|85.98|0
1704222600000|2024-01-02 19:10:00|88.79|86.59|89.31|87.11|89.93|87.73|88.61|86.41|0
1704222900000|2024-01-02 19:15:00|89.23|87.03|88.15|85.95|89.23|87.03|87.89|85.69|0
1704223200000|2024-01-02 19:20:00|88.06|85.86|87.8|85.6|88.5|86.3|87.67|85.47|0
1704223500000|2024-01-02 19:25:00|87.89|85.69|88.58|86.38|88.76|86.56|87.71|85.51|0
1704223800000|2024-01-02 19:30:00|88.5|86.3|88.06|85.86|89.2|87|87.97|85.77|0
1704224100000|2024-01-02 19:35:00|88.15|85.95|87.36|85.16|88.19|85.99|87.36|85.16|0
1704224400000|2024-01-02 19:40:00|87.28|85.08|87.45|85.25|87.71|85.51|87.19|84.99|0
1704224700000|2024-01-02 19:45:00|87.36|85.16|86.84|84.64|87.79|85.59|86.75|84.55|0
1704225000000|2024-01-02 19:50:00|86.93|84.73|86.07|83.87|87.19|84.99|85.64|83.44|0
1704225300000|2024-01-02 19:55:00|85.98|83.78|84.97|82.77|86.15|83.95|84.88|82.68|0
1704225600000|2024-01-02 20:00:00|84.88|82.68|84.38|82.18|85.57|83.37|84.21|82.01|0
1704225900000|2024-01-02 20:05:00|84.47|82.27|84.64|82.44|85.4|83.2|84.05|81.85|0
1704226200000|2024-01-02 20:10:00|84.72|82.52|84.47|82.27|85.14|82.94|84.3|82.1|0
1704226500000|2024-01-02 20:15:00|84.55|82.35|85.65|83.45|86|83.8|84.21|82.01|0
1704226800000|2024-01-02 20:20:00|85.57|83.37|85.4|83.2|85.82|83.62|84.72|82.52|0
1704227100000|2024-01-02 20:25:00|85.35|83.15|85.39|83.19|85.65|83.45|84.8|82.6|0
1704227400000|2024-01-02 20:30:00|85.48|83.28|85.56|83.36|86.42|84.22|85.31|83.11|0
1704227700000|2024-01-02 20:35:00|85.52|83.32|84.97|82.77|85.56|83.36|84.8|82.6|0
1704228000000|2024-01-02 20:40:00|85.05|82.85|85.9|83.7|85.99|83.79|84.88|82.68|0
1704228300000|2024-01-02 20:45:00|85.99|83.79|86.67|84.47|86.76|84.56|85.65|83.45|0
1704228600000|2024-01-02 20:50:00|87.1|84.9|89.11|86.91|89.72|87.52|87.1|84.9|0
1704228900000|2024-01-02 20:55:00|89.28|87.08|91.67|89.47|91.76|89.56|88.93|86.73|0
1704229200000|2024-01-02 21:00:00|91.85|89.65|91.08|88.88|93.21|91.01|90.96|88.76|0
1704229500000|2024-01-02 21:05:00|91.35|89.15|91.26|89.06|91.71|89.51|91.17|88.97|0
1704229800000|2024-01-02 21:10:00|91.35|89.15|91.17|88.97|91.61|89.41|91.08|88.88|0
1704230100000|2024-01-02 21:15:00|91.36|88.96|91.09|88.69|91.36|88.96|91|88.6|0
1704230400000|2024-01-02 21:20:00|91.18|88.78|91.09|88.69|91.18|88.78|91|88.6|0
1704230700000|2024-01-02 21:25:00|91.08|88.68|90.99|88.59|91.26|88.86|90.99|88.59|0
1704231000000|2024-01-02 21:30:00|90.9|88.5|91.13|88.73|91.13|88.73|90.9|88.5|0
1704231300000|2024-01-02 21:35:00|91.17|88.77|91.17|88.77|91.44|89.04|91.08|88.68|0
1704231600000|2024-01-02 21:40:00|91.21|88.81|91.53|89.13|91.53|89.13|91.21|88.81|0
1704231900000|2024-01-02 21:45:00|91.57|89.17|91.7|89.3|91.79|89.39|91.53|89.13|0
1704232200000|2024-01-02 21:50:00|91.61|89.21|91.61|89.21|91.88|89.48|91.52|89.12|0
1704232500000|2024-01-02 21:55:00|91.52|89.12|91.48|89.08|91.61|89.21|91.43|89.03|0
1704232800000|2024-01-02 22:00:00|91.54|89.14|91.38|88.98|91.55|89.15|91.36|88.96|0
1704233100000|2024-01-02 22:05:00|91.37|88.97|91.4|89|91.4|89|91.36|88.96|0
1704233400000|2024-01-02 22:10:00|91.37|88.97|91.38|88.98|91.4|89|91.37|88.97|0
1704233700000|2024-01-02 22:15:00|91.42|89.02|91.51|89.11|91.52|89.12|91.42|89.02|0
1704234000000|2024-01-02 22:20:00|91.52|89.12|91.52|89.12|91.54|89.14|91.52|89.12|0
1704234300000|2024-01-02 22:25:00|91.5|89.1|91.59|89.19|91.59|89.19|91.48|89.08|0
1704234600000|2024-01-02 22:30:00|91.55|89.15|91.54|89.14|91.56|89.16|91.51|89.11|0
1704234900000|2024-01-02 22:35:00|91.59|89.19|91.57|89.17|91.59|89.19|91.57|89.17|0
1704235200000|2024-01-02 22:40:00|91.54|89.14|91.49|89.09|91.54|89.14|91.49|89.09|0
1704235500000|2024-01-02 22:45:00|91.5|89.1|91.49|89.09|91.53|89.13|91.49|89.09|0
1704235800000|2024-01-02 22:50:00|91.5|89.1|91.55|89.15|91.55|89.15|91.49|89.09|0
1704236100000|2024-01-02 22:55:00|91.63|89.23|91.68|89.28|91.83|89.43|91.59|89.19|0
1704236400000|2024-01-02 23:00:00|92|89.6|92.13|89.73|92.18|89.78|91.59|89.19|0
1704236700000|2024-01-02 23:05:00|92.04|89.64|91.95|89.55|92.13|89.73|91.95|89.55|0
1704237000000|2024-01-02 23:10:00|92.04|89.64|91.59|89.19|92.04|89.64|91.59|89.19|0
1704237300000|2024-01-02 23:15:00|91.5|89.1|91.05|88.65|91.59|89.19|91.05|88.65|0
1704237600000|2024-01-02 23:20:00|91.09|88.69|91.05|88.65|91.41|89.01|90.87|88.47|0
1704237900000|2024-01-02 23:25:00|90.96|88.56|91.05|88.65|91.23|88.83|90.96|88.56|0
1704238200000|2024-01-02 23:30:00|91.14|88.74|91.23|88.83|91.23|88.83|91.05|88.65|0
1704238500000|2024-01-02 23:35:00|91.31|88.91|91.31|88.91|91.31|88.91|91.22|88.82|0
1704238800000|2024-01-02 23:40:00|91.22|88.82|91.31|88.91|91.4|89|91.22|88.82|0
1704239100000|2024-01-02 23:45:00|91.22|88.82|91.4|89|91.4|89|91.13|88.73|0
1704239400000|2024-01-02 23:50:00|91.31|88.91|91.4|89|91.4|89|91.31|88.91|0
1704239700000|2024-01-02 23:55:00|91.49|89.09|91.49|89.09|91.49|89.09|91.4|89|0
1704240000000|2024-01-03 00:00:00|91.53|89.13|91.4|89|91.58|89.18|91.22|88.82|0
1704240300000|2024-01-03 00:05:00|91.35|88.95|91.3|88.9|91.35|88.95|91.22|88.82|0
1704240600000|2024-01-03 00:10:00|91.39|88.99|91.48|89.08|91.48|89.08|91.21|88.81|0
1704240900000|2024-01-03 00:15:00|91.57|89.17|91.3|88.9|91.57|89.17|91.3|88.9|0
1704241200000|2024-01-03 00:20:00|91.39|88.99|91.57|89.17|91.66|89.26|91.3|88.9|0
1704241500000|2024-01-03 00:25:00|91.48|89.08|91.48|89.08|91.66|89.26|91.48|89.08|0
1704241800000|2024-01-03 00:30:00|91.43|89.03|91.57|89.17|91.57|89.17|91.3|88.9|0
1704242100000|2024-01-03 00:35:00|91.48|89.08|91.12|88.72|91.56|89.16|91.12|88.72|0
1704242400000|2024-01-03 00:40:00|91.03|88.63|90.85|88.45|91.03|88.63|90.71|88.31|0
1704242700000|2024-01-03 00:45:00|90.76|88.36|90.76|88.36|90.85|88.45|90.76|88.36|0
1704243000000|2024-01-03 00:50:00|90.85|88.45|90.76|88.36|90.85|88.45|90.49|88.09|0
1704243300000|2024-01-03 00:55:00|90.67|88.27|90.67|88.27|90.75|88.35|90.67|88.27|0
1704243600000|2024-01-03 01:00:00|90.58|88.18|90.66|88.26|91.02|88.62|90.58|88.18|0
1704243900000|2024-01-03 01:05:00|90.75|88.35|90.75|88.35|90.93|88.53|90.75|88.35|0
1704244200000|2024-01-03 01:10:00|90.66|88.26|90.48|88.08|90.66|88.26|90.44|88.04|0
1704244500000|2024-01-03 01:15:00|90.39|87.99|90.66|88.26|90.66|88.26|90.3|87.9|0
1704244800000|2024-01-03 01:20:00|90.61|88.21|90.57|88.17|90.75|88.35|90.48|88.08|0
1704245100000|2024-01-03 01:25:00|90.48|88.08|90.66|88.26|90.75|88.35|90.48|88.08|0
1704245400000|2024-01-03 01:30:00|90.56|88.36|90.47|88.27|90.73|88.53|90.38|88.18|0
1704245700000|2024-01-03 01:35:00|90.51|88.31|90.46|88.26|90.73|88.53|90.46|88.26|0
1704246000000|2024-01-03 01:40:00|90.55|88.35|90.46|88.26|90.55|88.35|90.29|88.09|0
1704246300000|2024-01-03 01:45:00|90.37|88.17|90.55|88.35|90.64|88.44|90.37|88.17|0
1704246600000|2024-01-03 01:50:00|90.59|88.39|90.73|88.53|90.73|88.53|90.46|88.26|0
1704246900000|2024-01-03 01:55:00|90.82|88.62|90.55|88.35|90.82|88.62|90.46|88.26|0
1704247200000|2024-01-03 02:00:00|90.64|88.44|90.72|88.52|90.72|88.52|90.55|88.35|0
1704247500000|2024-01-03 02:05:00|90.63|88.43|90.54|88.34|90.72|88.52|90.54|88.34|0
1704247800000|2024-01-03 02:10:00|90.63|88.43|90.63|88.43|90.63|88.43|90.54|88.34|0
1704248100000|2024-01-03 02:15:00|90.54|88.34|90.32|88.12|90.54|88.34|90.28|88.08|0
1704248400000|2024-01-03 02:20:00|90.28|88.08|90.1|87.9|90.36|88.16|90.1|87.9|0
1704248700000|2024-01-03 02:25:00|90.05|87.85|90.01|87.81|90.1|87.9|89.83|87.63|0
1704249000000|2024-01-03 02:30:00|90.09|87.89|90.09|87.89|90.27|88.07|90|87.8|0
1704249300000|2024-01-03 02:35:00|90.14|87.94|90.18|87.98|90.36|88.16|90.14|87.94|0
1704249600000|2024-01-03 02:40:00|90.27|88.07|90.27|88.07|90.36|88.16|90.18|87.98|0
1704249900000|2024-01-03 02:45:00|90.22|88.02|90.18|87.98|90.27|88.07|90|87.8|0
1704250200000|2024-01-03 02:50:00|90.09|87.89|90.04|87.84|90.27|88.07|90|87.8|0
1704250500000|2024-01-03 02:55:00|90.09|87.89|90|87.8|90.09|87.89|89.82|87.62|0
1704250800000|2024-01-03 03:00:00|90.04|87.84|90.26|88.06|90.26|88.06|90|87.8|0
1704251100000|2024-01-03 03:05:00|90.35|88.15|90.26|88.06|90.35|88.15|90.17|87.97|0
1704251400000|2024-01-03 03:10:00|90.3|88.1|90.08|87.88|90.35|88.15|90.08|87.88|0
1704251700000|2024-01-03 03:15:00|90.17|87.97|89.9|87.7|90.17|87.97|89.81|87.61|0
1704252000000|2024-01-03 03:20:00|89.95|87.75|89.9|87.7|89.99|87.79|89.81|87.61|0
1704252300000|2024-01-03 03:25:00|89.81|87.61|89.81|87.61|89.9|87.7|89.81|87.61|0
1704252600000|2024-01-03 03:30:00|89.9|87.7|90.25|88.05|90.25|88.05|89.81|87.61|0
1704252900000|2024-01-03 03:35:00|90.16|87.96|90.07|87.87|90.25|88.05|89.99|87.79|0
1704253200000|2024-01-03 03:40:00|90.16|87.96|90.07|87.87|90.16|87.96|89.98|87.78|0
1704253500000|2024-01-03 03:45:00|89.98|87.78|89.98|87.78|90.16|87.96|89.98|87.78|0
1704253800000|2024-01-03 03:50:00|90.07|87.87|89.98|87.78|90.07|87.87|89.98|87.78|0
1704254100000|2024-01-03 03:55:00|89.89|87.69|89.89|87.69|89.98|87.78|89.89|87.69|0
1704254400000|2024-01-03 04:00:00|89.93|87.73|89.8|87.6|89.98|87.78|89.8|87.6|0
1704254700000|2024-01-03 04:05:00|89.89|87.69|89.89|87.69|89.89|87.69|89.8|87.6|0
1704255000000|2024-01-03 04:10:00|89.8|87.6|89.89|87.69|89.89|87.69|89.8|87.6|0
1704255300000|2024-01-03 04:15:00|89.8|87.6|89.8|87.6|89.8|87.6|89.8|87.6|0
1704255600000|2024-01-03 04:20:00|89.88|87.68|89.88|87.68|89.93|87.73|89.88|87.68|0
1704255900000|2024-01-03 04:25:00|89.97|87.77|89.79|87.59|89.97|87.77|89.79|87.59|0
1704256200000|2024-01-03 04:30:00|89.88|87.68|89.7|87.5|89.88|87.68|89.7|87.5|0
1704256500000|2024-01-03 04:35:00|89.62|87.42|89.61|87.41|89.7|87.5|89.53|87.33|0
1704256800000|2024-01-03 04:40:00|89.53|87.33|89.61|87.41|89.61|87.41|89.44|87.24|0
1704257100000|2024-01-03 04:45:00|89.52|87.32|89.52|87.32|89.61|87.41|89.48|87.28|0
1704257400000|2024-01-03 04:50:00|89.43|87.23|89.43|87.23|89.52|87.32|89.43|87.23|0
1704257700000|2024-01-03 04:55:00|89.39|87.19|89.43|87.23|89.52|87.32|89.34|87.14|0
1704258000000|2024-01-03 05:00:00|89.34|87.14|89.17|86.97|89.34|87.14|89.17|86.97|0
1704258300000|2024-01-03 05:05:00|89.25|87.05|89.25|87.05|89.34|87.14|89.25|87.05|0
1704258600000|2024-01-03 05:10:00|89.16|86.96|89.16|86.96|89.34|87.14|88.99|86.79|0
1704258900000|2024-01-03 05:15:00|89.25|87.05|89.34|87.14|89.51|87.31|89.25|87.05|0
1704259200000|2024-01-03 05:20:00|89.25|87.05|88.98|86.78|89.25|87.05|88.98|86.78|0
1704259500000|2024-01-03 05:25:00|89.07|86.87|89.25|87.05|89.25|87.05|89.07|86.87|0
1704259800000|2024-01-03 05:30:00|89.33|87.13|89.6|87.4|89.6|87.4|89.33|87.13|0
1704260100000|2024-01-03 05:35:00|89.55|87.35|89.51|87.31|89.6|87.4|89.42|87.22|0
1704260400000|2024-01-03 05:40:00|89.42|87.22|89.33|87.13|89.51|87.31|89.33|87.13|0
1704260700000|2024-01-03 05:45:00|89.24|87.04|89.5|87.3|89.59|87.39|89.24|87.04|0
1704261000000|2024-01-03 05:50:00|89.55|87.35|89.5|87.3|89.59|87.39|89.42|87.22|0
1704261300000|2024-01-03 05:55:00|89.55|87.35|89.59|87.39|89.59|87.39|89.5|87.3|0
1704261600000|2024-01-03 06:00:00|89.5|87.3|89.59|87.39|89.68|87.48|89.5|87.3|0
1704261900000|2024-01-03 06:05:00|89.5|87.3|89.32|87.12|89.59|87.39|89.32|87.12|0
1704262200000|2024-01-03 06:10:00|89.41|87.21|89.67|87.47|89.67|87.47|89.32|87.12|0
1704262500000|2024-01-03 06:15:00|89.76|87.56|89.76|87.56|89.76|87.56|89.59|87.39|0
1704262800000|2024-01-03 06:20:00|89.67|87.47|89.85|87.65|89.85|87.65|89.67|87.47|0
1704263100000|2024-01-03 06:25:00|89.94|87.74|90.2|88|90.2|88|89.85|87.65|0
1704263400000|2024-01-03 06:30:00|90.16|87.96|89.85|87.65|90.16|87.96|89.85|87.65|0
1704263700000|2024-01-03 06:35:00|89.93|87.73|90.02|87.82|90.02|87.82|89.84|87.64|0
1704264000000|2024-01-03 06:40:00|89.93|87.73|90.11|87.91|90.2|88|89.93|87.73|0
1704264300000|2024-01-03 06:45:00|90.2|88|90.11|87.91|90.2|88|89.93|87.73|0
1704264600000|2024-01-03 06:50:00|90.2|88|89.93|87.73|90.2|88|89.93|87.73|0
1704264900000|2024-01-03 06:55:00|89.88|87.68|89.84|87.64|89.93|87.73|89.84|87.64|0
1704265200000|2024-01-03 07:00:00|89.75|87.55|89.57|87.37|89.93|87.73|89.57|87.37|0
1704265500000|2024-01-03 07:05:00|89.66|87.46|89.75|87.55|89.75|87.55|89.31|87.11|0
1704265800000|2024-01-03 07:10:00|89.84|87.64|89.57|87.37|89.84|87.64|89.57|87.37|0
1704266100000|2024-01-03 07:15:00|89.52|87.32|89.3|87.1|89.66|87.46|89.3|87.1|0
1704266400000|2024-01-03 07:20:00|89.39|87.19|90.01|87.81|90.01|87.81|89.39|87.19|0
1704266700000|2024-01-03 07:25:00|90.05|87.85|90.01|87.81|90.1|87.9|89.83|87.63|0
1704267000000|2024-01-03 07:30:00|90.05|87.85|90.01|87.81|90.1|87.9|89.65|87.45|0
1704267300000|2024-01-03 07:35:00|89.92|87.72|90.73|88.53|90.82|88.62|89.5|87.3|0
1704267600000|2024-01-03 07:40:00|90.82|88.62|90.81|88.61|90.9|88.7|90.73|88.53|0
1704267900000|2024-01-03 07:45:00|90.9|88.7|90.9|88.7|90.99|88.79|90.81|88.61|0
1704268200000|2024-01-03 07:50:00|90.86|88.66|90.9|88.7|90.99|88.79|90.81|88.61|0
1704268500000|2024-01-03 07:55:00|90.94|88.74|90.81|88.61|91.17|88.97|90.81|88.61|0
1704268800000|2024-01-03 08:00:00|90.9|88.7|90.54|88.34|91.17|88.97|90.45|88.25|0
1704269100000|2024-01-03 08:05:00|90.58|88.38|91.34|89.14|91.34|89.14|90.54|88.34|0
1704269400000|2024-01-03 08:10:00|91.16|88.96|91.34|89.14|91.79|89.59|91.07|88.87|0
1704269700000|2024-01-03 08:15:00|91.43|89.23|91.79|89.59|91.87|89.67|91.25|89.05|0
1704270000000|2024-01-03 08:20:00|91.87|89.67|91.43|89.23|92.05|89.85|91.43|89.23|0
1704270300000|2024-01-03 08:25:00|91.47|89.27|90.53|88.33|91.6|89.4|90.18|87.98|0
1704270600000|2024-01-03 08:30:00|90.62|88.42|90.89|88.69|91.47|89.27|90.45|88.25|0
1704270900000|2024-01-03 08:35:00|90.98|88.78|91.06|88.86|91.33|89.13|90.89|88.69|0
1704271200000|2024-01-03 08:40:00|90.98|88.78|90.62|88.42|91.24|89.04|90.26|88.06|0
1704271500000|2024-01-03 08:45:00|90.71|88.51|90.35|88.15|90.97|88.77|90.26|88.06|0
1704271800000|2024-01-03 08:50:00|90.44|88.24|89.64|87.44|90.48|88.28|89.64|87.44|0
1704272100000|2024-01-03 08:55:00|89.6|87.4|89.64|87.44|89.91|87.71|89.55|87.35|0
1704272400000|2024-01-03 09:00:00|89.55|87.35|89.2|87|89.99|87.79|89.2|87|0
1704272700000|2024-01-03 09:05:00|89.29|87.09|88.59|86.39|89.38|87.18|88.41|86.21|0
1704273000000|2024-01-03 09:10:00|88.67|86.47|88.41|86.21|88.93|86.73|88.41|86.21|0
1704273300000|2024-01-03 09:15:00|88.32|86.12|88.49|86.29|88.67|86.47|88.06|85.86|0
1704273600000|2024-01-03 09:20:00|88.54|86.34|88.84|86.64|89.02|86.82|88.41|86.21|0
1704273900000|2024-01-03 09:25:00|88.93|86.73|88.8|86.6|89.02|86.82|88.58|86.38|0
1704274200000|2024-01-03 09:30:00|88.75|86.55|88.58|86.38|88.93|86.73|88.4|86.2|0
1704274500000|2024-01-03 09:35:00|88.67|86.47|88.75|86.55|88.93|86.73|88.66|86.46|0
1704274800000|2024-01-03 09:40:00|88.58|86.38|87.96|85.76|88.66|86.46|87.96|85.76|0
1704275100000|2024-01-03 09:45:00|87.88|85.68|87.53|85.33|88.05|85.85|87.44|85.24|0
1704275400000|2024-01-03 09:50:00|87.62|85.42|87.79|85.59|87.79|85.59|87.44|85.24|0
1704275700000|2024-01-03 09:55:00|87.87|85.67|87.44|85.24|87.87|85.67|87.44|85.24|0
1704276000000|2024-01-03 10:00:00|87.27|85.07|87.7|85.5|87.7|85.5|87.09|84.89|0
1704276300000|2024-01-03 10:05:00|87.78|85.58|87.44|85.24|88.05|85.85|87.35|85.15|0
1704276600000|2024-01-03 10:10:00|87.35|85.15|88.04|85.84|88.22|86.02|87.26|85.06|0
1704276900000|2024-01-03 10:15:00|88|85.8|87.52|85.32|88.04|85.84|87.43|85.23|0
1704277200000|2024-01-03 10:20:00|87.61|85.41|88.15|85.95|88.41|86.21|87.19|84.99|0
1704277500000|2024-01-03 10:25:00|88.06|85.86|88.23|86.03|88.41|86.21|87.89|85.69|0
1704277800000|2024-01-03 10:30:00|88.15|85.95|89.37|87.17|89.37|87.17|88.06|85.86|0
1704278100000|2024-01-03 10:35:00|89.28|87.08|88.93|86.73|89.37|87.17|88.58|86.38|0
1704278400000|2024-01-03 10:40:00|88.97|86.77|89.54|87.34|89.71|87.51|88.97|86.77|0
1704278700000|2024-01-03 10:45:00|89.49|87.29|88.92|86.72|89.54|87.34|88.92|86.72|0
1704279000000|2024-01-03 10:50:00|89.01|86.81|89.1|86.9|89.36|87.16|89.01|86.81|0
1704279300000|2024-01-03 10:55:00|89.19|86.99|88.57|86.37|89.19|86.99|88.49|86.29|0
1704279600000|2024-01-03 11:00:00|88.66|86.46|88.53|86.33|88.92|86.72|88.53|86.33|0
1704279900000|2024-01-03 11:05:00|88.48|86.28|88.83|86.63|88.92|86.72|88.4|86.2|0
1704280200000|2024-01-03 11:10:00|88.92|86.72|88.48|86.28|89.01|86.81|88.39|86.19|0
1704280500000|2024-01-03 11:15:00|88.44|86.24|88.31|86.11|88.57|86.37|88.26|86.06|0
1704280800000|2024-01-03 11:20:00|88.39|86.19|87.87|85.67|88.48|86.28|87.87|85.67|0
1704281100000|2024-01-03 11:25:00|87.78|85.58|87.35|85.15|87.87|85.67|87.26|85.06|0
1704281400000|2024-01-03 11:30:00|87.44|85.24|87.18|84.98|87.44|85.24|87.01|84.81|0
1704281700000|2024-01-03 11:35:00|87.09|84.89|87|84.8|87.18|84.98|86.83|84.63|0
1704282000000|2024-01-03 11:40:00|87.09|84.89|87.09|84.89|87.26|85.06|86.79|84.59|0
1704282300000|2024-01-03 11:45:00|87.17|84.97|87.26|85.06|87.52|85.32|87.09|84.89|0
1704282600000|2024-01-03 11:50:00|87.17|84.97|86.91|84.71|87.26|85.06|86.74|84.54|0
1704282900000|2024-01-03 11:55:00|86.83|84.63|87.17|84.97|87.34|85.14|86.65|84.45|0
1704283200000|2024-01-03 12:00:00|87.26|85.06|86.57|84.37|87.26|85.06|86.57|84.37|0
1704283500000|2024-01-03 12:05:00|86.65|84.45|86.48|84.28|86.65|84.45|86.09|83.89|0
1704283800000|2024-01-03 12:10:00|86.39|84.19|86.05|83.85|86.48|84.28|86.05|83.85|0
1704284100000|2024-01-03 12:15:00|86.14|83.94|86.13|83.93|86.69|84.49|86.13|83.93|0
1704284400000|2024-01-03 12:20:00|86.05|83.85|85.62|83.42|86.3|84.1|85.62|83.42|0
1704284700000|2024-01-03 12:25:00|85.58|83.38|85.7|83.5|85.88|83.68|85.45|83.25|0
1704285000000|2024-01-03 12:30:00|85.62|83.42|85.53|83.33|85.79|83.59|85.36|83.16|0
1704285300000|2024-01-03 12:35:00|85.62|83.42|85.11|82.91|85.62|83.42|84.94|82.74|0
1704285600000|2024-01-03 12:40:00|85.19|82.99|85.11|82.91|85.53|83.33|84.94|82.74|0
1704285900000|2024-01-03 12:45:00|85.19|82.99|85.44|83.24|85.53|83.33|85.02|82.82|0
1704286200000|2024-01-03 12:50:00|85.36|83.16|86|83.8|86.51|84.31|85.13|82.93|0
1704286500000|2024-01-03 12:55:00|85.95|83.75|85.66|83.46|85.95|83.75|85.4|83.2|0
1704286800000|2024-01-03 13:00:00|85.57|83.37|85.65|83.45|85.87|83.67|85.15|82.95|0
1704287100000|2024-01-03 13:05:00|85.57|83.37|85.74|83.54|85.82|83.62|85.48|83.28|0
1704287400000|2024-01-03 13:10:00|85.65|83.45|85.99|83.79|86.08|83.88|85.65|83.45|0
1704287700000|2024-01-03 13:15:00|86.08|83.88|86.93|84.73|87.02|84.82|85.82|83.62|0
1704288000000|2024-01-03 13:20:00|86.85|84.65|86.59|84.39|87.1|84.9|86.42|84.22|0
1704288300000|2024-01-03 13:25:00|86.67|84.47|86.97|84.77|87.19|84.99|86.67|84.47|0
1704288600000|2024-01-03 13:30:00|86.84|84.64|86.76|84.56|86.93|84.73|86.24|84.04|0
1704288900000|2024-01-03 13:35:00|86.84|84.64|86.84|84.64|87.1|84.9|86.41|84.21|0
1704289200000|2024-01-03 13:40:00|86.75|84.55|86.06|83.86|86.75|84.55|86.06|83.86|0
1704289500000|2024-01-03 13:45:00|86.15|83.95|85.63|83.43|86.23|84.03|85.55|83.35|0
1704289800000|2024-01-03 13:50:00|85.72|83.52|85.63|83.43|86.32|84.12|85.46|83.26|0
1704290100000|2024-01-03 13:55:00|85.72|83.52|84.78|82.58|85.76|83.56|84.61|82.41|0
1704290400000|2024-01-03 14:00:00|84.87|82.67|84.53|82.33|85.29|83.09|84.44|82.24|0
1704290700000|2024-01-03 14:05:00|84.44|82.24|84.02|81.82|84.61|82.41|83.85|81.65|0
1704291000000|2024-01-03 14:10:00|83.98|81.78|83.6|81.4|83.98|81.78|83.6|81.4|0
1704291300000|2024-01-03 14:15:00|83.68|81.48|84.19|81.99|84.31|82.11|83.51|81.31|0
1704291600000|2024-01-03 14:20:00|84.27|82.07|83.51|81.31|84.86|82.66|83.47|81.27|0
1704291900000|2024-01-03 14:25:00|83.43|81.23|84.01|81.81|84.27|82.07|83.43|81.23|0
1704292200000|2024-01-03 14:30:00|84.18|81.98|83.59|81.39|84.35|82.15|82.84|80.64|0
1704292500000|2024-01-03 14:35:00|83.26|81.06|83.17|80.97|83.76|81.56|82.92|80.72|0
1704292800000|2024-01-03 14:40:00|83.26|81.06|83.26|81.06|84.18|81.98|83.17|80.97|0
1704293100000|2024-01-03 14:45:00|83.09|80.89|83.42|81.22|83.42|81.22|82.67|80.47|0
1704293400000|2024-01-03 14:50:00|83.34|81.14|82.92|80.72|84.09|81.89|82.84|80.64|0
1704293700000|2024-01-03 14:55:00|83|80.8|83.52|81.32|83.88|81.68|81.51|79.31|0
1704294000000|2024-01-03 15:00:00|83.06|80.86|85.67|83.47|86.26|84.06|83.06|80.86|0
1704294300000|2024-01-03 15:05:00|86.01|83.81|83.68|81.48|87.34|85.14|83.35|81.15|0
1704294600000|2024-01-03 15:10:00|83.6|81.4|81.74|79.54|83.71|81.51|81.66|79.46|0
1704294900000|2024-01-03 15:15:00|81.66|79.46|81.74|79.54|81.99|79.79|81.33|79.13|0
1704295200000|2024-01-03 15:20:00|81.66|79.46|81.74|79.54|81.82|79.62|81.08|78.88|0
1704295500000|2024-01-03 15:25:00|81.82|79.62|81.98|79.78|82.89|80.69|81.65|79.45|0
1704295800000|2024-01-03 15:30:00|82.06|79.86|81.73|79.53|82.39|80.19|81.16|78.96|0
1704296100000|2024-01-03 15:35:00|81.57|79.37|79.94|77.74|81.9|79.7|79.62|77.42|0
1704296400000|2024-01-03 15:40:00|79.86|77.66|80.18|77.98|80.51|78.31|79.62|77.42|0
1704296700000|2024-01-03 15:45:00|80.02|77.82|79.69|77.49|80.26|78.06|79.37|77.17|0
1704297000000|2024-01-03 15:50:00|79.61|77.41|80.1|77.9|80.83|78.63|79.53|77.33|0
1704297300000|2024-01-03 15:55:00|80.02|77.82|82.02|79.82|82.18|79.98|79.77|77.57|0
1704297600000|2024-01-03 16:00:00|82.1|79.9|82.14|79.94|83.82|81.62|81.11|78.91|0
1704297900000|2024-01-03 16:05:00|82.05|79.85|82.22|80.02|82.38|80.18|81.72|79.52|0
1704298200000|2024-01-03 16:10:00|82.38|80.18|82.05|79.85|82.63|80.43|81.56|79.36|0
1704298500000|2024-01-03 16:15:00|82.13|79.93|81.56|79.36|82.88|80.68|81.39|79.19|0
1704298800000|2024-01-03 16:20:00|81.64|79.44|81.88|79.68|82.38|80.18|81.39|79.19|0
1704299100000|2024-01-03 16:25:00|81.8|79.6|82.38|80.18|82.96|80.76|81.64|79.44|0
1704299400000|2024-01-03 16:30:00|82.29|80.09|81.96|79.76|82.62|80.42|81.72|79.52|0
1704299700000|2024-01-03 16:35:00|82.04|79.84|81.39|79.19|82.29|80.09|81.22|79.02|0
1704300000000|2024-01-03 16:40:00|81.3|79.1|81.8|79.6|81.88|79.68|80.33|78.13|0
1704300300000|2024-01-03 16:45:00|81.83|79.63|81.71|79.51|81.96|79.76|81.3|79.1|0
1704300600000|2024-01-03 16:50:00|81.63|79.43|81.46|79.26|82.04|79.84|81.3|79.1|0
1704300900000|2024-01-03 16:55:00|81.55|79.35|80.81|78.61|81.63|79.43|80.65|78.45|0
1704301200000|2024-01-03 17:00:00|80.89|78.69|81.38|79.18|81.38|79.18|80.4|78.2|0
1704301500000|2024-01-03 17:05:00|81.46|79.26|80.64|78.44|81.71|79.51|80.48|78.28|0
1704301800000|2024-01-03 17:10:00|80.56|78.36|80.32|78.12|80.72|78.52|80.07|77.87|0
1704302100000|2024-01-03 17:15:00|80.24|78.04|79.91|77.71|80.89|78.69|79.83|77.63|0
1704302400000|2024-01-03 17:20:00|79.99|77.79|80.48|78.28|80.64|78.44|79.83|77.63|0
1704302700000|2024-01-03 17:25:00|80.56|78.36|81.7|79.5|81.7|79.5|80.4|78.2|0
1704303000000|2024-01-03 17:30:00|81.78|79.58|81.95|79.75|82.19|79.99|81.29|79.09|0
1704303300000|2024-01-03 17:35:00|82.03|79.83|82.27|80.07|82.36|80.16|82.03|79.83|0
1704303600000|2024-01-03 17:40:00|82.36|80.16|82.6|80.4|83.1|80.9|82.35|80.15|0
1704303900000|2024-01-03 17:45:00|82.77|80.57|82.93|80.73|83.02|80.82|82.35|80.15|0
1704304200000|2024-01-03 17:50:00|82.77|80.57|82.68|80.48|82.85|80.65|82.43|80.23|0
1704304500000|2024-01-03 17:55:00|82.6|80.4|84.3|82.1|84.43|82.23|82.52|80.32|0
1704304800000|2024-01-03 18:00:00|84.26|82.06|83.89|81.69|85.26|83.06|83.47|81.27|0
1704305100000|2024-01-03 18:05:00|83.81|81.61|83.72|81.52|84.06|81.86|83.39|81.19|0
1704305400000|2024-01-03 18:10:00|83.64|81.44|83.89|81.69|84.31|82.11|83.64|81.44|0
1704305700000|2024-01-03 18:15:00|83.97|81.77|83.89|81.69|84.31|82.11|83.72|81.52|0
1704306000000|2024-01-03 18:20:00|83.8|81.6|83.63|81.43|83.89|81.69|83.3|81.1|0
1704306300000|2024-01-03 18:25:00|83.72|81.52|83.55|81.35|84.05|81.85|83.3|81.1|0
1704306600000|2024-01-03 18:30:00|83.63|81.43|82.63|80.43|83.8|81.6|82.63|80.43|0
1704306900000|2024-01-03 18:35:00|82.71|80.51|83.13|80.93|83.3|81.1|81.97|79.77|0
1704307200000|2024-01-03 18:40:00|83.21|81.01|82.63|80.43|83.38|81.18|82.55|80.35|0
1704307500000|2024-01-03 18:45:00|82.55|80.35|82.88|80.68|83.04|80.84|82.38|80.18|0
1704307800000|2024-01-03 18:50:00|82.79|80.59|82.54|80.34|83.54|81.34|82.46|80.26|0
1704308100000|2024-01-03 18:55:00|82.46|80.26|82.99|80.13|83.04|80.67|82.29|80.09|0
1704308400000|2024-01-03 19:00:00|82.41|79.55|80.81|78.61|84.29|81.43|80.81|78.61|0
1704308700000|2024-01-03 19:05:00|80.73|78.53|81.96|79.76|82.21|80.01|79.02|76.82|0
1704309000000|2024-01-03 19:10:00|81.71|79.51|80.81|78.61|83.12|80.92|80.4|78.2|0
1704309300000|2024-01-03 19:15:00|80.89|78.69|81.63|79.43|82.12|79.92|79.75|77.55|0
1704309600000|2024-01-03 19:20:00|81.79|79.59|82.2|80|82.2|80|80.56|78.36|0
1704309900000|2024-01-03 19:25:00|82.12|79.92|85.64|83.44|86.24|84.04|81.87|79.67|0
1704310200000|2024-01-03 19:30:00|85.56|83.36|84.77|82.57|86.24|84.04|83.84|81.64|0
1704310500000|2024-01-03 19:35:00|84.6|82.4|84.35|82.15|84.85|82.65|83.42|81.22|0
1704310800000|2024-01-03 19:40:00|84.43|82.23|85.62|83.42|86.04|83.84|83.76|81.56|0
1704311100000|2024-01-03 19:45:00|85.53|83.33|84.01|81.81|85.87|83.67|84.01|81.81|0
1704311400000|2024-01-03 19:50:00|84.09|81.89|83.58|81.38|84.34|82.14|83.33|81.13|0
1704311700000|2024-01-03 19:55:00|83.5|81.3|82.91|80.71|83.92|81.72|82.83|80.63|0
1704312000000|2024-01-03 20:00:00|82.83|80.63|81.26|79.06|83.08|80.88|81.18|78.98|0
1704312300000|2024-01-03 20:05:00|81.34|79.14|80.77|78.57|81.42|79.22|79.95|77.75|0
1704312600000|2024-01-03 20:10:00|80.68|78.48|80.6|78.4|81.17|78.97|79.87|77.67|0
1704312900000|2024-01-03 20:15:00|80.52|78.32|79.95|77.75|80.52|78.32|79.54|77.34|0
1704313200000|2024-01-03 20:20:00|80.03|77.83|79.3|77.1|80.6|78.4|79.3|77.1|0
1704313500000|2024-01-03 20:25:00|79.38|77.18|79.62|77.42|79.7|77.5|78.81|76.61|0
1704313800000|2024-01-03 20:30:00|79.54|77.34|81.17|78.97|81.33|79.13|79.54|77.34|0
1704314100000|2024-01-03 20:35:00|81.09|78.89|80.59|78.39|81.33|79.13|79.78|77.58|0
1704314400000|2024-01-03 20:40:00|80.51|78.31|78.89|76.69|81|78.8|78.89|76.69|0
1704314700000|2024-01-03 20:45:00|78.81|76.61|78.65|76.45|79.37|77.17|78.6|76.4|0
1704315000000|2024-01-03 20:50:00|78.57|76.37|76.89|74.69|78.57|76.37|76.26|74.06|0
1704315300000|2024-01-03 20:55:00|76.66|74.46|78.43|76.23|79.76|77.56|76.66|74.46|0
1704315600000|2024-01-03 21:00:00|78.83|76.63|78.51|76.31|79.07|76.87|78.03|75.83|0
1704315900000|2024-01-03 21:05:00|78.59|76.39|78.43|76.23|78.83|76.63|78.43|76.23|0
1704316200000|2024-01-03 21:10:00|78.47|76.27|78.67|76.47|78.67|76.47|78.43|76.23|0
1704316500000|2024-01-03 21:15:00|78.61|76.21|78.45|76.05|78.61|76.21|78.37|75.97|0
1704316800000|2024-01-03 21:20:00|78.53|76.13|78.6|76.2|78.76|76.36|78.48|76.08|0
1704317100000|2024-01-03 21:25:00|78.52|76.12|78.76|76.36|78.76|76.36|78.52|76.12|0
1704317400000|2024-01-03 21:30:00|78.68|76.28|78.68|76.28|78.68|76.28|78.52|76.12|0
1704317700000|2024-01-03 21:35:00|78.76|76.36|78.68|76.28|78.84|76.44|78.52|76.12|0
1704318000000|2024-01-03 21:40:00|78.76|76.36|79|76.6|79|76.6|78.76|76.36|0
1704318300000|2024-01-03 21:45:00|79.08|76.68|79.24|76.84|79.32|76.92|79.08|76.68|0
1704318600000|2024-01-03 21:50:00|79.32|76.92|79.32|76.92|79.32|76.92|79.24|76.84|0
1704318900000|2024-01-03 21:55:00|79.4|77|79.6|77.2|79.6|77.2|79.4|77|0
1704319200000|2024-01-03 22:00:00|79.46|77.06|79.66|77.26|79.78|77.38|79.43|77.03|0
1704319500000|2024-01-03 22:05:00|79.67|77.27|79.66|77.26|79.78|77.38|79.53|77.13|0
1704319800000|2024-01-03 22:10:00|79.65|77.25|79.66|77.26|79.69|77.29|79.58|77.18|0
1704320100000|2024-01-03 22:15:00|79.63|77.23|79.64|77.24|79.66|77.26|79.62|77.22|0
1704320400000|2024-01-03 22:20:00|79.69|77.29|79.76|77.36|79.98|77.58|79.66|77.26|0
1704320700000|2024-01-03 22:25:00|79.77|77.37|79.81|77.41|79.89|77.49|79.77|77.37|0
1704321000000|2024-01-03 22:30:00|79.77|77.37|79.86|77.46|79.86|77.46|79.75|77.35|0
1704321300000|2024-01-03 22:35:00|79.94|77.54|79.86|77.46|79.94|77.54|79.86|77.46|0
1704321600000|2024-01-03 22:40:00|79.84|77.44|79.92|77.52|79.92|77.52|79.81|77.41|0
1704321900000|2024-01-03 22:45:00|79.91|77.51|79.81|77.41|79.92|77.52|79.78|77.38|0
1704322200000|2024-01-03 22:50:00|79.82|77.42|79.82|77.42|79.82|77.42|79.82|77.42|0
1704322500000|2024-01-03 22:55:00|79.84|77.44|79.92|77.52|79.94|77.54|79.82|77.42|0
1704322800000|2024-01-03 23:00:00|79.98|77.58|80.19|77.79|80.84|78.44|79.98|77.58|0
1704323100000|2024-01-03 23:05:00|80.14|77.74|79.86|77.46|80.27|77.87|79.78|77.38|0
1704323400000|2024-01-03 23:10:00|79.78|77.38|79.78|77.38|79.86|77.46|79.7|77.3|0
1704323700000|2024-01-03 23:15:00|79.86|77.46|79.78|77.38|79.86|77.46|79.7|77.3|0
1704324000000|2024-01-03 23:20:00|79.73|77.33|79.86|77.46|80.02|77.62|79.7|77.3|0
1704324300000|2024-01-03 23:25:00|79.94|77.54|79.94|77.54|79.94|77.54|79.77|77.37|0
1704324600000|2024-01-03 23:30:00|80.02|77.62|79.77|77.37|80.02|77.62|79.61|77.21|0
1704324900000|2024-01-03 23:35:00|79.69|77.29|79.69|77.29|79.77|77.37|79.53|77.13|0
1704325200000|2024-01-03 23:40:00|79.73|77.33|79.53|77.13|79.73|77.33|79.53|77.13|0
1704325500000|2024-01-03 23:45:00|79.57|77.17|79.61|77.21|79.69|77.29|79.45|77.05|0
1704325800000|2024-01-03 23:50:00|79.69|77.29|79.85|77.45|79.85|77.45|79.69|77.29|0
1704326100000|2024-01-03 23:55:00|79.81|77.41|79.85|77.45|79.85|77.45|79.77|77.37|0
1704326400000|2024-01-04 00:00:00|79.77|77.37|79.2|76.8|79.77|77.37|79.12|76.72|0
1704326700000|2024-01-04 00:05:00|79.28|76.88|78.96|76.56|79.36|76.96|78.96|76.56|0
1704327000000|2024-01-04 00:10:00|79|76.6|79.12|76.72|79.28|76.88|78.88|76.48|0
1704327300000|2024-01-04 00:15:00|79.04|76.64|79.2|76.8|79.23|76.83|78.96|76.56|0
1704327600000|2024-01-04 00:20:00|79.28|76.88|79.92|77.52|79.96|77.56|79.28|76.88|0
1704327900000|2024-01-04 00:25:00|80|77.6|79.92|77.52|80.16|77.76|79.92|77.52|0
1704328200000|2024-01-04 00:30:00|80|77.6|80.16|77.76|80.16|77.76|79.92|77.52|0
1704328500000|2024-01-04 00:35:00|80.08|77.68|80.16|77.76|80.24|77.84|80.08|77.68|0
1704328800000|2024-01-04 00:40:00|80.24|77.84|80.32|77.92|80.32|77.92|80.24|77.84|0
1704329100000|2024-01-04 00:45:00|80.24|77.84|80.64|78.24|80.64|78.24|80.24|77.84|0
1704329400000|2024-01-04 00:50:00|80.56|78.16|80.64|78.24|80.72|78.32|80.48|78.08|0
1704329700000|2024-01-04 00:55:00|80.72|78.32|80.72|78.32|80.72|78.32|80.48|78.08|0
1704330000000|2024-01-04 01:00:00|80.64|78.24|80.72|78.32|80.72|78.32|80.56|78.16|0
1704330300000|2024-01-04 01:05:00|80.68|78.28|80.47|78.07|80.72|78.32|80.39|77.99|0
1704330600000|2024-01-04 01:10:00|80.51|78.11|80.47|78.07|80.56|78.16|80.23|77.83|0
1704330900000|2024-01-04 01:15:00|80.39|77.99|80.63|78.23|80.8|78.4|80.39|77.99|0
1704331200000|2024-01-04 01:20:00|80.72|78.32|80.55|78.15|80.8|78.4|80.55|78.15|0
1704331500000|2024-01-04 01:25:00|80.47|78.07|80.55|78.15|80.55|78.15|80.39|77.99|0
1704331800000|2024-01-04 01:30:00|80.37|78.17|79.46|77.26|80.61|78.41|79.34|77.14|0
1704332100000|2024-01-04 01:35:00|79.38|77.18|79.37|77.17|79.5|77.3|79.14|76.94|0
1704332400000|2024-01-04 01:40:00|79.41|77.21|79.49|77.29|79.65|77.45|79.33|77.13|0
1704332700000|2024-01-04 01:45:00|79.57|77.37|79.45|77.25|79.65|77.45|79.33|77.13|0
1704333000000|2024-01-04 01:50:00|79.41|77.21|79.65|77.45|79.65|77.45|79.33|77.13|0
1704333300000|2024-01-04 01:55:00|79.81|77.61|79.65|77.45|79.89|77.69|79.57|77.37|0
1704333600000|2024-01-04 02:00:00|79.56|77.36|79.48|77.28|79.73|77.53|79.4|77.2|0
1704333900000|2024-01-04 02:05:00|79.4|77.2|79.48|77.28|79.56|77.36|79.4|77.2|0
1704334200000|2024-01-04 02:10:00|79.56|77.36|79.4|77.2|79.56|77.36|79.16|76.96|0
1704334500000|2024-01-04 02:15:00|79.32|77.12|79.08|76.88|79.32|77.12|79.08|76.88|0
1704334800000|2024-01-04 02:20:00|79.07|76.87|78.75|76.55|79.07|76.87|78.59|76.39|0
1704335100000|2024-01-04 02:25:00|78.83|76.63|79.39|77.19|79.48|77.28|78.83|76.63|0
1704335400000|2024-01-04 02:30:00|79.31|77.11|79.15|76.95|79.31|77.11|79.15|76.95|0
1704335700000|2024-01-04 02:35:00|79.23|77.03|78.99|76.79|79.23|77.03|78.99|76.79|0
1704336000000|2024-01-04 02:40:00|79.07|76.87|78.91|76.71|79.07|76.87|78.83|76.63|0
1704336300000|2024-01-04 02:45:00|78.87|76.67|79.07|76.87|79.07|76.87|78.83|76.63|0
1704336600000|2024-01-04 02:50:00|79.02|76.82|79.31|77.11|79.31|77.11|78.99|76.79|0
1704336900000|2024-01-04 02:55:00|79.23|77.03|79.22|77.02|79.31|77.11|79.22|77.02|0
1704337200000|2024-01-04 03:00:00|79.31|77.11|79.3|77.1|79.39|77.19|79.22|77.02|0
1704337500000|2024-01-04 03:05:00|79.38|77.18|79.55|77.35|79.55|77.35|79.3|77.1|0
1704337800000|2024-01-04 03:10:00|79.54|77.34|79.38|77.18|79.63|77.43|79.3|77.1|0
1704338100000|2024-01-04 03:15:00|79.34|77.14|79.62|77.42|79.62|77.42|79.3|77.1|0
1704338400000|2024-01-04 03:20:00|79.54|77.34|79.34|77.14|79.54|77.34|79.34|77.14|0
1704338700000|2024-01-04 03:25:00|79.38|77.18|79.06|76.86|79.38|77.18|79.06|76.86|0
1704339000000|2024-01-04 03:30:00|79.01|76.81|78.97|76.77|79.06|76.86|78.89|76.69|0
1704339300000|2024-01-04 03:35:00|79.05|76.85|79.13|76.93|79.25|77.05|78.97|76.77|0
1704339600000|2024-01-04 03:40:00|79.05|76.85|78.97|76.77|79.13|76.93|78.97|76.77|0
1704339900000|2024-01-04 03:45:00|79.01|76.81|78.89|76.69|79.13|76.93|78.85|76.65|0
1704340200000|2024-01-04 03:50:00|78.85|76.65|78.81|76.61|78.89|76.69|78.65|76.45|0
1704340500000|2024-01-04 03:55:00|78.84|76.64|78.81|76.61|78.89|76.69|78.81|76.61|0
1704340800000|2024-01-04 04:00:00|78.89|76.69|79.21|77.01|79.21|77.01|78.89|76.69|0
1704341100000|2024-01-04 04:05:00|79.29|77.09|79.2|77|79.29|77.09|79.16|76.96|0
1704341400000|2024-01-04 04:10:00|79.29|77.09|79.2|77|79.29|77.09|79.2|77|0
1704341700000|2024-01-04 04:15:00|79.28|77.08|79.36|77.16|79.36|77.16|79.24|77.04|0
1704342000000|2024-01-04 04:20:00|79.32|77.12|79.36|77.16|79.36|77.16|79.2|77|0
1704342300000|2024-01-04 04:25:00|79.44|77.24|79.28|77.08|79.44|77.24|79.28|77.08|0
1704342600000|2024-01-04 04:30:00|79.2|77|79.2|77|79.2|77|79.12|76.92|0
1704342900000|2024-01-04 04:35:00|79.28|77.08|79.2|77|79.28|77.08|79.2|77|0
1704343200000|2024-01-04 04:40:00|79.12|76.92|79.11|76.91|79.2|77|79.11|76.91|0
1704343500000|2024-01-04 04:45:00|79.03|76.83|78.95|76.75|79.03|76.83|78.87|76.67|0
1704343800000|2024-01-04 04:50:00|79.03|76.83|79.03|76.83|79.11|76.91|79.03|76.83|0
1704344100000|2024-01-04 04:55:00|78.95|76.75|78.79|76.59|78.95|76.75|78.71|76.51|0
1704344400000|2024-01-04 05:00:00|78.75|76.55|78.79|76.59|78.95|76.75|78.71|76.51|0
1704344700000|2024-01-04 05:05:00|78.83|76.63|78.7|76.5|78.83|76.63|78.63|76.43|0
1704345000000|2024-01-04 05:10:00|78.62|76.42|78.62|76.42|78.62|76.42|78.46|76.26|0
1704345300000|2024-01-04 05:15:00|78.7|76.5|78.7|76.5|78.86|76.66|78.7|76.5|0
1704345600000|2024-01-04 05:20:00|78.74|76.54|78.62|76.42|78.78|76.58|78.62|76.42|0
1704345900000|2024-01-04 05:25:00|78.7|76.5|78.46|76.26|78.7|76.5|78.46|76.26|0
1704346200000|2024-01-04 05:30:00|78.54|76.34|78.46|76.26|78.54|76.34|78.46|76.26|0
1704346500000|2024-01-04 05:35:00|78.38|76.18|78.38|76.18|78.46|76.26|78.3|76.1|0
1704346800000|2024-01-04 05:40:00|78.46|76.26|78.29|76.09|78.46|76.26|78.29|76.09|0
1704347100000|2024-01-04 05:45:00|78.37|76.17|78.29|76.09|78.37|76.17|78.29|76.09|0
1704347400000|2024-01-04 05:50:00|78.37|76.17|78.45|76.25|78.45|76.25|78.29|76.09|0
1704347700000|2024-01-04 05:55:00|78.37|76.17|78.37|76.17|78.37|76.17|78.29|76.09|0
1704348000000|2024-01-04 06:00:00|78.45|76.25|78.45|76.25|78.49|76.29|78.29|76.09|0
1704348300000|2024-01-04 06:05:00|78.37|76.17|78.37|76.17|78.53|76.33|78.37|76.17|0
1704348600000|2024-01-04 06:10:00|78.45|76.25|78.45|76.25|78.45|76.25|78.37|76.17|0
1704348900000|2024-01-04 06:15:00|78.53|76.33|78.77|76.57|78.77|76.57|78.53|76.33|0
1704349200000|2024-01-04 06:20:00|78.8|76.6|79.17|76.97|79.17|76.97|78.8|76.6|0
1704349500000|2024-01-04 06:25:00|79.25|77.05|79.41|77.21|79.49|77.29|79.25|77.05|0
1704349800000|2024-01-04 06:30:00|79.45|77.25|79.41|77.21|79.81|77.61|79.25|77.05|0
1704350100000|2024-01-04 06:35:00|79.49|77.29|79.57|77.37|79.61|77.41|79.41|77.21|0
1704350400000|2024-01-04 06:40:00|79.49|77.29|79.28|77.08|79.57|77.37|79.24|77.04|0
1704350700000|2024-01-04 06:45:00|79.32|77.12|79.4|77.2|79.48|77.28|79.24|77.04|0
1704351000000|2024-01-04 06:50:00|79.48|77.28|79.8|77.6|79.81|77.61|79.4|77.2|0
1704351300000|2024-01-04 06:55:00|79.76|77.56|79.88|77.68|80.05|77.85|79.72|77.52|0
1704351600000|2024-01-04 07:00:00|79.97|77.77|80.05|77.85|80.21|78.01|79.97|77.77|0
1704351900000|2024-01-04 07:05:00|79.96|77.76|80.04|77.84|80.21|78.01|79.96|77.76|0
1704352200000|2024-01-04 07:10:00|80.13|77.93|80.37|78.17|80.37|78.17|79.88|77.68|0
1704352500000|2024-01-04 07:15:00|80.29|78.09|80.2|78|80.33|78.13|80.2|78|0
1704352800000|2024-01-04 07:20:00|80.16|77.96|80.28|78.08|80.28|78.08|80.12|77.92|0
1704353100000|2024-01-04 07:25:00|80.24|78.04|80.69|78.49|80.69|78.49|80.24|78.04|0
1704353400000|2024-01-04 07:30:00|80.61|78.41|80.36|78.16|80.69|78.49|80.36|78.16|0
1704353700000|2024-01-04 07:35:00|80.44|78.24|80.52|78.32|80.61|78.41|80.36|78.16|0
1704354000000|2024-01-04 07:40:00|80.95|78.75|80.64|78.44|80.95|78.75|80.23|78.03|0
1704354300000|2024-01-04 07:45:00|80.72|78.52|80.23|78.03|80.72|78.52|80.23|78.03|0
1704354600000|2024-01-04 07:50:00|80.15|77.95|79.94|77.74|80.23|78.03|79.9|77.7|0
1704354900000|2024-01-04 07:55:00|79.98|77.78|79.66|77.46|80.02|77.82|79.42|77.22|0
1704355200000|2024-01-04 08:00:00|79.74|77.54|80.23|78.03|80.47|78.27|79.58|77.38|0
1704355500000|2024-01-04 08:05:00|80.06|77.86|80.63|78.43|80.75|78.55|80.06|77.86|0
1704355800000|2024-01-04 08:10:00|80.71|78.51|80.22|78.02|80.79|78.59|80.06|77.86|0
1704356100000|2024-01-04 08:15:00|80.14|77.94|80.22|78.02|80.38|78.18|79.65|77.45|0
1704356400000|2024-01-04 08:20:00|80.1|77.9|80.46|78.26|80.63|78.43|80.06|77.86|0
1704356700000|2024-01-04 08:25:00|80.38|78.18|79.89|77.69|80.63|78.43|79.81|77.61|0
1704357000000|2024-01-04 08:30:00|79.81|77.61|79.73|77.53|79.89|77.69|79.41|77.21|0
1704357300000|2024-01-04 08:35:00|79.81|77.61|80.62|78.42|81.03|78.83|79.65|77.45|0
1704357600000|2024-01-04 08:40:00|80.7|78.5|80.13|77.93|80.7|78.5|79.97|77.77|0
1704357900000|2024-01-04 08:45:00|80.21|78.01|80.05|77.85|80.3|78.1|79.56|77.36|0
1704358200000|2024-01-04 08:50:00|79.81|77.61|79.72|77.52|80.21|78.01|79.56|77.36|0
1704358500000|2024-01-04 08:55:00|79.68|77.48|78.99|76.79|79.68|77.48|78.83|76.63|0
1704358800000|2024-01-04 09:00:00|78.91|76.71|78.59|76.39|79.16|76.96|78.59|76.39|0
1704359100000|2024-01-04 09:05:00|78.63|76.43|78.99|76.79|79.07|76.87|78.43|76.23|0
1704359400000|2024-01-04 09:10:00|78.91|76.71|78.75|76.55|79.07|76.87|78.59|76.39|0
1704359700000|2024-01-04 09:15:00|78.67|76.47|79.96|77.76|80.2|78|78.67|76.47|0
1704360000000|2024-01-04 09:20:00|79.88|77.68|79.71|77.51|80.04|77.84|79.35|77.15|0
1704360300000|2024-01-04 09:25:00|79.63|77.43|79.88|77.68|79.88|77.68|79.31|77.11|0
1704360600000|2024-01-04 09:30:00|79.79|77.59|79.79|77.59|80.28|78.08|79.71|77.51|0
1704360900000|2024-01-04 09:35:00|79.75|77.55|79.79|77.59|80.04|77.84|79.47|77.27|0
1704361200000|2024-01-04 09:40:00|79.87|77.67|79.71|77.51|80.03|77.83|79.63|77.43|0
1704361500000|2024-01-04 09:45:00|79.63|77.43|79.46|77.26|79.95|77.75|79.3|77.1|0
1704361800000|2024-01-04 09:50:00|79.38|77.18|79.87|77.67|80.03|77.83|79.38|77.18|0
1704362100000|2024-01-04 09:55:00|79.83|77.63|80.11|77.91|80.19|77.99|79.71|77.51|0
1704362400000|2024-01-04 10:00:00|80.19|77.99|79.22|77.02|80.19|77.99|79.14|76.94|0
1704362700000|2024-01-04 10:05:00|79.14|76.94|78.73|76.53|79.14|76.94|78.57|76.37|0
1704363000000|2024-01-04 10:10:00|78.77|76.57|79.22|77.02|79.38|77.18|78.73|76.53|0
1704363300000|2024-01-04 10:15:00|79.3|77.1|80.19|77.99|80.19|77.99|79.3|77.1|0
1704363600000|2024-01-04 10:20:00|80.11|77.91|80.19|77.99|80.35|78.15|79.94|77.74|0
1704363900000|2024-01-04 10:25:00|80.27|78.07|79.78|77.58|80.35|78.15|79.7|77.5|0
1704364200000|2024-01-04 10:30:00|79.7|77.5|79.53|77.33|79.7|77.5|79.45|77.25|0
1704364500000|2024-01-04 10:35:00|79.49|77.29|79.61|77.41|79.86|77.66|79.37|77.17|0
1704364800000|2024-01-04 10:40:00|79.69|77.49|79.21|77.01|79.77|77.57|79.21|77.01|0
1704365100000|2024-01-04 10:45:00|79.29|77.09|78.8|76.6|79.29|77.09|78.48|76.28|0
1704365400000|2024-01-04 10:50:00|78.76|76.56|78.8|76.6|78.8|76.6|78.4|76.2|0
1704365700000|2024-01-04 10:55:00|78.84|76.64|79.28|77.08|79.45|77.25|78.8|76.6|0
1704366000000|2024-01-04 11:00:00|79.2|77|79.36|77.16|79.61|77.41|79.04|76.84|0
1704366300000|2024-01-04 11:05:00|79.28|77.08|79.6|77.4|79.69|77.49|79.28|77.08|0
1704366600000|2024-01-04 11:10:00|79.68|77.48|79.36|77.16|79.68|77.48|79.2|77|0
1704366900000|2024-01-04 11:15:00|79.44|77.24|79.6|77.4|79.93|77.73|79.44|77.24|0
1704367200000|2024-01-04 11:20:00|79.68|77.48|80.01|77.81|80.17|77.97|79.6|77.4|0
1704367500000|2024-01-04 11:25:00|79.92|77.72|80.04|77.84|80.33|78.13|79.84|77.64|0
1704367800000|2024-01-04 11:30:00|80|77.8|79.6|77.4|80|77.8|79.6|77.4|0
1704368100000|2024-01-04 11:35:00|79.52|77.32|78.35|76.15|79.52|77.32|78.23|76.03|0
1704368400000|2024-01-04 11:40:00|78.39|76.19|78.15|75.95|78.39|76.19|77.67|75.47|0
1704368700000|2024-01-04 11:45:00|78.18|75.98|78.54|76.34|78.62|76.42|77.86|75.66|0
1704369000000|2024-01-04 11:50:00|78.58|76.38|78.1|75.9|78.62|76.42|78.1|75.9|0
1704369300000|2024-01-04 11:55:00|78.06|75.86|77.9|75.7|78.18|75.98|77.58|75.38|0
1704369600000|2024-01-04 12:00:00|77.82|75.62|77.18|74.98|78.06|75.86|77.03|74.83|0
1704369900000|2024-01-04 12:05:00|77.11|74.91|77.26|75.06|77.34|75.14|76.63|74.43|0
1704370200000|2024-01-04 12:10:00|77.34|75.14|78.46|76.26|78.78|76.58|77.26|75.06|0
1704370500000|2024-01-04 12:15:00|78.54|76.34|78.3|76.1|78.62|76.42|77.82|75.62|0
1704370800000|2024-01-04 12:20:00|78.22|76.02|78.38|76.18|78.46|76.26|77.82|75.62|0
1704371100000|2024-01-04 12:25:00|78.22|76.02|79.18|76.98|79.26|77.06|78.14|75.94|0
1704371400000|2024-01-04 12:30:00|79.1|76.9|80.23|78.03|80.23|78.03|78.94|76.74|0
1704371700000|2024-01-04 12:35:00|80.19|77.99|79.18|76.98|80.31|78.11|79.1|76.9|0
1704372000000|2024-01-04 12:40:00|79.1|76.9|79.82|77.62|79.9|77.7|78.97|76.77|0
1704372300000|2024-01-04 12:45:00|79.86|77.66|79.34|77.14|79.98|77.78|79.34|77.14|0
1704372600000|2024-01-04 12:50:00|79.37|77.17|79.17|76.97|79.66|77.46|78.93|76.73|0
1704372900000|2024-01-04 12:55:00|79.09|76.89|79.09|76.89|79.33|77.13|78.85|76.65|0
1704373200000|2024-01-04 13:00:00|78.93|76.73|78.45|76.25|78.93|76.73|78.29|76.09|0
1704373500000|2024-01-04 13:05:00|78.37|76.17|78.61|76.41|78.69|76.49|78.13|75.93|0
1704373800000|2024-01-04 13:10:00|78.56|76.36|78.76|76.56|78.84|76.64|78.04|75.84|0
1704374100000|2024-01-04 13:15:00|78.6|76.4|77.96|75.76|79.25|77.05|77.96|75.76|0
1704374400000|2024-01-04 13:20:00|78.04|75.84|78.36|76.16|78.6|76.4|77.88|75.68|0
1704374700000|2024-01-04 13:25:00|78.28|76.08|78.8|76.6|78.92|76.72|78.04|75.84|0
1704375000000|2024-01-04 13:30:00|78.32|76.12|77.4|75.2|78.72|76.52|77.16|74.96|0
1704375300000|2024-01-04 13:35:00|77.32|75.12|76.69|74.49|77.56|75.36|76.65|74.45|0
1704375600000|2024-01-04 13:40:00|76.61|74.41|76.85|74.65|77.09|74.89|76.03|73.83|0
1704375900000|2024-01-04 13:45:00|76.81|74.61|77.96|75.76|77.96|75.76|76.77|74.57|0
1704376200000|2024-01-04 13:50:00|77.88|75.68|77.64|75.44|77.96|75.76|77.52|75.32|0
1704376500000|2024-01-04 13:55:00|77.56|75.36|76.84|74.64|77.88|75.68|76.84|74.64|0
1704376800000|2024-01-04 14:00:00|76.92|74.72|76.53|74.33|77.16|74.96|76.45|74.25|0
1704377100000|2024-01-04 14:05:00|76.61|74.41|77.08|74.88|77.24|75.04|76.29|74.09|0
1704377400000|2024-01-04 14:10:00|77|74.8|77.63|75.43|77.87|75.67|77|74.8|0
1704377700000|2024-01-04 14:15:00|77.67|75.47|77.08|74.88|77.79|75.59|77.08|74.88|0
1704378000000|2024-01-04 14:20:00|77|74.8|76.21|74.01|77.15|74.95|76.13|73.93|0
1704378300000|2024-01-04 14:25:00|76.17|73.97|75.89|73.69|76.44|74.24|75.27|73.07|0
1704378600000|2024-01-04 14:30:00|75.66|73.46|77.47|75.27|78.18|75.98|75.27|73.07|0
1704378900000|2024-01-04 14:35:00|77.39|75.19|78.02|75.82|78.34|76.14|76.76|74.56|0
1704379200000|2024-01-04 14:40:00|78.1|75.9|78.06|75.86|78.58|76.38|76.75|74.55|0
1704379500000|2024-01-04 14:45:00|77.9|75.7|76.75|74.55|78.26|76.06|76.36|74.16|0
1704379800000|2024-01-04 14:50:00|76.67|74.47|78.5|76.3|78.74|76.54|76.67|74.47|0
1704380100000|2024-01-04 14:55:00|78.42|76.22|77.62|75.42|78.82|76.62|77.14|74.94|0
1704380400000|2024-01-04 15:00:00|77.7|75.5|80.19|77.99|80.35|78.15|76.99|74.79|0
1704380700000|2024-01-04 15:05:00|80.35|78.15|81.94|79.74|82.02|79.82|79.46|77.26|0
1704381000000|2024-01-04 15:10:00|82.02|79.82|82.27|80.07|82.43|80.23|81.2|79|0
1704381300000|2024-01-04 15:15:00|82.43|80.23|80.85|78.65|82.94|80.74|80.69|78.49|0
1704381600000|2024-01-04 15:20:00|80.77|78.57|80.6|78.4|80.93|78.73|80.04|77.84|0
1704381900000|2024-01-04 15:25:00|80.52|78.32|80.68|78.48|81.01|78.81|79.87|77.67|0
1704382200000|2024-01-04 15:30:00|80.52|78.32|80.76|78.56|81.42|79.22|80.11|77.91|0
1704382500000|2024-01-04 15:35:00|80.68|78.48|80.44|78.24|81.26|79.06|80.36|78.16|0
1704382800000|2024-01-04 15:40:00|80.36|78.16|81.42|79.22|81.58|79.38|80.27|78.07|0
1704383100000|2024-01-04 15:45:00|81.34|79.14|81.65|79.45|81.65|79.45|80.75|78.55|0
1704383400000|2024-01-04 15:50:00|81.57|79.37|81.07|78.87|81.57|79.37|80.34|78.14|0
1704383700000|2024-01-04 15:55:00|81.15|78.95|80.41|78.21|81.15|78.95|80.25|78.05|0
1704384000000|2024-01-04 16:00:00|80.58|78.38|81.07|78.87|81.4|79.2|80.58|78.38|0
1704384300000|2024-01-04 16:05:00|81.15|78.95|81.48|79.28|81.48|79.28|80.82|78.62|0
1704384600000|2024-01-04 16:10:00|81.4|79.2|83.39|81.19|83.55|81.35|81.4|79.2|0
1704384900000|2024-01-04 16:15:00|83.47|81.27|82.72|80.52|84.92|82.72|82.63|80.43|0
1704385200000|2024-01-04 16:20:00|82.63|80.43|83.38|81.18|83.38|81.18|82.63|80.43|0
1704385500000|2024-01-04 16:25:00|83.3|81.1|82.46|80.26|83.72|81.52|82.46|80.26|0
1704385800000|2024-01-04 16:30:00|82.67|80.47|82.05|79.85|82.88|80.68|81.63|79.43|0
1704386100000|2024-01-04 16:35:00|81.96|79.76|82.38|80.18|83.21|81.01|81.96|79.76|0
1704386400000|2024-01-04 16:40:00|82.3|80.1|81.47|79.27|82.3|80.1|81.38|79.18|0
1704386700000|2024-01-04 16:45:00|81.38|79.18|80.64|78.44|81.8|79.6|80.56|78.36|0
1704387000000|2024-01-04 16:50:00|80.4|78.2|79.66|77.46|80.4|78.2|78.85|76.65|0
1704387300000|2024-01-04 16:55:00|79.5|77.3|79.5|77.3|79.99|77.79|79.34|77.14|0
1704387600000|2024-01-04 17:00:00|79.58|77.38|79.01|76.81|79.9|77.7|78.13|75.93|0
1704387900000|2024-01-04 17:05:00|78.93|76.73|78.77|76.57|79.42|77.22|78.45|76.25|0
1704388200000|2024-01-04 17:10:00|78.69|76.49|79.42|77.22|80.07|77.87|78.33|76.13|0
1704388500000|2024-01-04 17:15:00|79.5|77.3|79.5|77.3|79.5|77.3|78.85|76.65|0
1704388800000|2024-01-04 17:20:00|79.42|77.22|79.01|76.81|80.07|77.87|78.93|76.73|0
1704389100000|2024-01-04 17:25:00|79.17|76.97|79.41|77.21|79.82|77.62|79.01|76.81|0
1704389400000|2024-01-04 17:30:00|79.5|77.3|78.21|76.01|79.5|77.3|77.89|75.69|0
1704389700000|2024-01-04 17:35:00|78.13|75.93|78.85|76.65|79.01|76.81|77.81|75.61|0
1704390000000|2024-01-04 17:40:00|78.77|76.57|77.56|75.36|78.85|76.65|77.41|75.21|0
1704390300000|2024-01-04 17:45:00|77.44|75.24|77.48|75.28|77.56|75.36|76.53|74.33|0
1704390600000|2024-01-04 17:50:00|77.56|75.36|77.78|75.58|77.86|75.66|76.33|74.13|0
1704390900000|2024-01-04 17:55:00|77.62|75.42|77.62|75.42|77.7|75.5|76.87|74.67|0
1704391200000|2024-01-04 18:00:00|77.54|75.34|77.94|75.74|77.94|75.74|77.3|75.1|0
1704391500000|2024-01-04 18:05:00|77.86|75.66|78.1|75.9|78.34|76.14|77.54|75.34|0
1704391800000|2024-01-04 18:10:00|77.94|75.74|77.77|75.57|78.6|76.4|77.14|74.94|0
1704392100000|2024-01-04 18:15:00|77.61|75.41|77.53|75.33|78.09|75.89|77.22|75.02|0
1704392400000|2024-01-04 18:20:00|77.45|75.25|77.77|75.57|78.17|75.97|77.37|75.17|0
1704392700000|2024-01-04 18:25:00|77.85|75.65|78.17|75.97|78.33|76.13|77.69|75.49|0
1704393000000|2024-01-04 18:30:00|78.25|76.05|78.01|75.81|78.49|76.29|77.77|75.57|0
1704393300000|2024-01-04 18:35:00|78.09|75.89|77.85|75.65|78.33|76.13|77.37|75.17|0
1704393600000|2024-01-04 18:40:00|77.93|75.73|78.33|76.13|78.41|76.21|77.53|75.33|0
1704393900000|2024-01-04 18:45:00|78.41|76.21|78.16|75.96|78.53|76.33|77.92|75.72|0
1704394200000|2024-01-04 18:50:00|78.24|76.04|76.94|74.74|78.49|76.29|76.94|74.74|0
1704394500000|2024-01-04 18:55:00|76.86|74.66|76.7|74.5|77.42|75.22|76.39|74.19|0
1704394800000|2024-01-04 19:00:00|76.78|74.58|76.38|74.18|77.5|75.3|76.3|74.1|0
1704395100000|2024-01-04 19:05:00|76.3|74.1|75.99|73.79|76.7|74.5|75.99|73.79|0
1704395400000|2024-01-04 19:10:00|76.07|73.87|76.62|74.42|76.86|74.66|75.26|73.06|0
1704395700000|2024-01-04 19:15:00|76.78|74.58|76.03|73.83|77.02|74.82|76.03|73.83|0
1704396000000|2024-01-04 19:20:00|75.83|73.63|75.36|73.16|76.38|74.18|75.2|73|0
1704396300000|2024-01-04 19:25:00|75.4|73.2|75.28|73.08|75.83|73.63|75.05|72.85|0
1704396600000|2024-01-04 19:30:00|75.2|73|75.36|73.16|75.51|73.31|74.81|72.61|0
1704396900000|2024-01-04 19:35:00|75.28|73.08|75.04|72.84|75.36|73.16|74.81|72.61|0
1704397200000|2024-01-04 19:40:00|75.12|72.92|74.57|72.37|75.12|72.92|74.5|72.3|0
1704397500000|2024-01-04 19:45:00|74.42|72.22|75.51|73.31|75.51|73.31|74.03|71.83|0
1704397800000|2024-01-04 19:50:00|75.59|73.39|76.06|73.86|76.53|74.33|75.59|73.39|0
1704398100000|2024-01-04 19:55:00|76.14|73.94|75.66|73.46|76.53|74.33|75.27|73.07|0
1704398400000|2024-01-04 20:00:00|75.74|73.54|74.96|72.76|75.82|73.62|74.72|72.52|0
1704398700000|2024-01-04 20:05:00|75.04|72.84|76.53|74.33|76.69|74.49|75.04|72.84|0
1704399000000|2024-01-04 20:10:00|76.61|74.41|75.35|73.15|76.69|74.49|75.35|73.15|0
1704399300000|2024-01-04 20:15:00|75.42|73.22|74.56|72.36|75.42|73.22|73.79|71.59|0
1704399600000|2024-01-04 20:20:00|74.49|72.29|74.25|72.05|74.72|72.52|73.94|71.74|0
1704399900000|2024-01-04 20:25:00|74.18|71.98|74.25|72.05|74.49|72.29|73.79|71.59|0
1704400200000|2024-01-04 20:30:00|74.33|72.13|75.11|72.91|75.65|73.45|74.1|71.9|0
1704400500000|2024-01-04 20:35:00|75.18|72.98|75.18|72.98|75.5|73.3|74.95|72.75|0
1704400800000|2024-01-04 20:40:00|75.42|73.22|74.22|72.02|75.5|73.3|73.83|71.63|0
1704401100000|2024-01-04 20:45:00|74.38|72.18|72.76|70.56|74.77|72.57|72.76|70.56|0
1704401400000|2024-01-04 20:50:00|72.68|70.48|70.9|68.7|72.68|70.48|70.3|68.1|0
1704401700000|2024-01-04 20:55:00|71.09|68.89|71.1|68.9|71.85|69.65|70.34|68.14|0
1704402000000|2024-01-04 21:00:00|71.63|69.43|72.16|69.96|72.16|69.96|70.73|68.53|0
1704402300000|2024-01-04 21:05:00|72.23|70.03|71.55|69.35|72.46|70.26|71.55|69.35|0
1704402600000|2024-01-04 21:10:00|71.62|69.42|71.02|68.82|71.78|69.58|71.02|68.82|0
1704402900000|2024-01-04 21:15:00|71.27|68.87|71.42|69.02|71.57|69.17|71.27|68.87|0
1704403200000|2024-01-04 21:20:00|71.5|69.1|72.06|69.66|72.06|69.66|71.5|69.1|0
1704403500000|2024-01-04 21:25:00|72.02|69.62|72.1|69.7|72.17|69.77|71.87|69.47|0
1704403800000|2024-01-04 21:30:00|72.02|69.62|72.25|69.85|72.25|69.85|72.02|69.62|0
1704404100000|2024-01-04 21:35:00|72.32|69.92|72.25|69.85|72.32|69.92|72.1|69.7|0
1704404400000|2024-01-04 21:40:00|72.21|69.81|72.32|69.92|72.32|69.92|72.17|69.77|0
1704404700000|2024-01-04 21:45:00|72.4|70|72.32|69.92|72.55|70.15|72.17|69.77|0
1704405000000|2024-01-04 21:50:00|72.28|69.88|72.09|69.69|72.32|69.92|72.02|69.62|0
1704405300000|2024-01-04 21:55:00|72.02|69.62|72.2|69.8|72.28|69.88|71.94|69.54|0
1704405600000|2024-01-04 22:00:00|72.17|69.77|72.21|69.81|72.27|69.87|72.14|69.74|0
1704405900000|2024-01-04 22:05:00|72.2|69.8|72.27|69.87|72.29|69.89|72.2|69.8|0
1704406200000|2024-01-04 22:10:00|72.21|69.81|72.21|69.81|72.21|69.81|72.21|69.81|0
1704406500000|2024-01-04 22:15:00|72.28|69.88|72.28|69.88|72.29|69.89|72.28|69.88|0
1704406800000|2024-01-04 22:20:00|72.31|69.91|72.37|69.97|72.47|70.07|72.31|69.91|0
1704407100000|2024-01-04 22:25:00|72.38|69.98|72.37|69.97|72.47|70.07|72.37|69.97|0
1704407400000|2024-01-04 22:30:00|72.38|69.98|72.37|69.97|72.38|69.98|72.36|69.96|0
1704407700000|2024-01-04 22:35:00|72.45|70.05|72.45|70.05|72.45|70.05|72.37|69.97|0
1704408000000|2024-01-04 22:40:00|72.37|69.97|72.39|69.99|72.42|70.02|72.37|69.97|0
1704408300000|2024-01-04 22:45:00|72.38|69.98|72.36|69.96|72.39|69.99|72.36|69.96|0
1704408600000|2024-01-04 22:50:00|72.38|69.98|72.35|69.95|72.39|69.99|72.35|69.95|0
1704408900000|2024-01-04 22:55:00|72.42|70.02|72.47|70.07|72.53|70.13|72.42|70.02|0
1704409200000|2024-01-04 23:00:00|72.64|70.24|72.83|70.43|73.14|70.74|72.64|70.24|0
1704409500000|2024-01-04 23:05:00|72.91|70.51|72.98|70.58|73.06|70.66|72.83|70.43|0
1704409800000|2024-01-04 23:10:00|73.06|70.66|73.33|70.93|73.37|70.97|72.91|70.51|0
1704410100000|2024-01-04 23:15:00|73.29|70.89|73.21|70.81|73.52|71.12|73.21|70.81|0
1704410400000|2024-01-04 23:20:00|73.25|70.85|73.13|70.73|73.29|70.89|73.06|70.66|0
1704410700000|2024-01-04 23:25:00|73.06|70.66|72.98|70.58|73.13|70.73|72.98|70.58|0
1704411000000|2024-01-04 23:30:00|73.06|70.66|73.17|70.77|73.21|70.81|72.83|70.43|0
1704411300000|2024-01-04 23:35:00|73.21|70.81|73.28|70.88|73.36|70.96|73.17|70.77|0
1704411600000|2024-01-04 23:40:00|73.24|70.84|72.97|70.57|73.28|70.88|72.97|70.57|0
1704411900000|2024-01-04 23:45:00|73.05|70.65|73.05|70.65|73.13|70.73|73.05|70.65|0
1704412200000|2024-01-04 23:50:00|72.97|70.57|72.82|70.42|72.97|70.57|72.78|70.38|0
1704412500000|2024-01-04 23:55:00|72.9|70.5|72.74|70.34|72.9|70.5|72.66|70.26|0
1704412800000|2024-01-05 00:00:00|72.7|70.3|72.59|70.19|72.7|70.3|72.44|70.04|0
1704413100000|2024-01-05 00:05:00|72.66|70.26|72.74|70.34|72.82|70.42|72.59|70.19|0
1704413400000|2024-01-05 00:10:00|72.66|70.26|72.81|70.41|72.89|70.49|72.51|70.11|0
1704413700000|2024-01-05 00:15:00|72.89|70.49|73.04|70.64|73.04|70.64|72.74|70.34|0
1704414000000|2024-01-05 00:20:00|72.96|70.56|72.96|70.56|73.19|70.79|72.96|70.56|0
1704414300000|2024-01-05 00:25:00|72.89|70.49|72.89|70.49|72.89|70.49|72.73|70.33|0
1704414600000|2024-01-05 00:30:00|72.92|70.52|73.19|70.79|73.27|70.87|72.89|70.49|0
1704414900000|2024-01-05 00:35:00|73.27|70.87|73.15|70.75|73.27|70.87|73.11|70.71|0
1704415200000|2024-01-05 00:40:00|73.11|70.71|73.11|70.71|73.19|70.79|73.11|70.71|0
1704415500000|2024-01-05 00:45:00|73.19|70.79|73.11|70.71|73.26|70.86|73.03|70.63|0
1704415800000|2024-01-05 00:50:00|73.19|70.79|73.03|70.63|73.19|70.79|73.03|70.63|0
1704416100000|2024-01-05 00:55:00|72.99|70.59|72.72|70.32|72.99|70.59|72.72|70.32|0
1704416400000|2024-01-05 01:00:00|72.8|70.4|72.72|70.32|72.95|70.55|72.65|70.25|0
1704416700000|2024-01-05 01:05:00|72.68|70.28|72.8|70.4|72.8|70.4|72.65|70.25|0
1704417000000|2024-01-05 01:10:00|72.87|70.47|73.26|70.86|73.26|70.86|72.8|70.4|0
1704417300000|2024-01-05 01:15:00|73.33|70.93|73.1|70.7|73.33|70.93|72.95|70.55|0
1704417600000|2024-01-05 01:20:00|73.02|70.62|72.64|70.24|73.1|70.7|72.41|70.01|0
1704417900000|2024-01-05 01:25:00|72.72|70.32|72.25|69.85|72.95|70.55|72.18|69.78|0
1704418200000|2024-01-05 01:30:00|72.08|69.88|72.08|69.88|72.15|69.95|71.7|69.5|0
1704418500000|2024-01-05 01:35:00|72.11|69.91|72.38|70.18|72.38|70.18|72|69.8|0
1704418800000|2024-01-05 01:40:00|72.3|70.1|72.46|70.26|72.46|70.26|72.15|69.95|0
1704419100000|2024-01-05 01:45:00|72.53|70.33|72.53|70.33|72.76|70.56|72.38|70.18|0
1704419400000|2024-01-05 01:50:00|72.45|70.25|72.3|70.1|72.53|70.33|72.22|70.02|0
1704419700000|2024-01-05 01:55:00|72.26|70.06|72.45|70.25|72.45|70.25|72.22|70.02|0
1704420000000|2024-01-05 02:00:00|72.38|70.18|72.22|70.02|72.38|70.18|71.99|69.79|0
1704420300000|2024-01-05 02:05:00|72.3|70.1|72.22|70.02|72.3|70.1|72.14|69.94|0
1704420600000|2024-01-05 02:10:00|72.14|69.94|71.99|69.79|72.22|70.02|71.99|69.79|0
1704420900000|2024-01-05 02:15:00|72.07|69.87|71.99|69.79|72.07|69.87|71.99|69.79|0
1704421200000|2024-01-05 02:20:00|72.06|69.86|72.22|70.02|72.25|70.05|71.91|69.71|0
1704421500000|2024-01-05 02:25:00|72.25|70.05|72.14|69.94|72.37|70.17|72.06|69.86|0
1704421800000|2024-01-05 02:30:00|72.06|69.86|72.06|69.86|72.21|70.01|72.06|69.86|0
1704422100000|2024-01-05 02:35:00|72.14|69.94|72.06|69.86|72.14|69.94|71.98|69.78|0
1704422400000|2024-01-05 02:40:00|71.98|69.78|71.75|69.55|72.06|69.86|71.75|69.55|0
1704422700000|2024-01-05 02:45:00|71.83|69.63|71.68|69.48|71.91|69.71|71.68|69.48|0
1704423000000|2024-01-05 02:50:00|71.75|69.55|71.9|69.7|71.9|69.7|71.68|69.48|0
1704423300000|2024-01-05 02:55:00|71.86|69.66|71.71|69.51|71.9|69.7|71.67|69.47|0
1704423600000|2024-01-05 03:00:00|71.75|69.55|71.9|69.7|71.9|69.7|71.75|69.55|0
1704423900000|2024-01-05 03:05:00|71.82|69.62|71.82|69.62|71.9|69.7|71.82|69.62|0
1704424200000|2024-01-05 03:10:00|71.9|69.7|71.82|69.62|71.9|69.7|71.75|69.55|0
1704424500000|2024-01-05 03:15:00|71.9|69.7|71.9|69.7|71.9|69.7|71.82|69.62|0
1704424800000|2024-01-05 03:20:00|71.97|69.77|71.89|69.69|71.97|69.77|71.89|69.69|0
1704425100000|2024-01-05 03:25:00|71.93|69.73|71.97|69.77|72.05|69.85|71.89|69.69|0
1704425400000|2024-01-05 03:30:00|72.01|69.81|71.89|69.69|72.01|69.81|71.89|69.69|0
1704425700000|2024-01-05 03:35:00|71.82|69.62|71.66|69.46|71.89|69.69|71.66|69.46|0
1704426000000|2024-01-05 03:40:00|71.74|69.54|71.51|69.31|71.74|69.54|71.43|69.23|0
1704426300000|2024-01-05 03:45:00|71.55|69.35|71.66|69.46|71.74|69.54|71.55|69.35|0
1704426600000|2024-01-05 03:50:00|71.58|69.38|71.51|69.31|71.58|69.38|71.51|69.31|0
1704426900000|2024-01-05 03:55:00|71.58|69.38|71.51|69.31|71.58|69.38|71.43|69.23|0
1704427200000|2024-01-05 04:00:00|71.58|69.38|71.58|69.38|71.73|69.53|71.54|69.34|0
1704427500000|2024-01-05 04:05:00|71.54|69.34|71.81|69.61|71.81|69.61|71.54|69.34|0
1704427800000|2024-01-05 04:10:00|71.88|69.68|72.03|69.83|72.03|69.83|71.81|69.61|0
1704428100000|2024-01-05 04:15:00|71.99|69.79|72.03|69.83|72.03|69.83|71.88|69.68|0
1704428400000|2024-01-05 04:20:00|72.07|69.87|72.03|69.83|72.11|69.91|72.03|69.83|0
1704428700000|2024-01-05 04:25:00|72.11|69.91|72.22|70.02|72.26|70.06|72.11|69.91|0
1704429000000|2024-01-05 04:30:00|72.26|70.06|72.1|69.9|72.26|70.06|72.1|69.9|0
1704429300000|2024-01-05 04:35:00|72.03|69.83|72.03|69.83|72.1|69.9|72.03|69.83|0
1704429600000|2024-01-05 04:40:00|72.06|69.86|71.72|69.52|72.1|69.9|71.72|69.52|0
1704429900000|2024-01-05 04:45:00|71.64|69.44|71.72|69.52|71.8|69.6|71.57|69.37|0
1704430200000|2024-01-05 04:50:00|71.68|69.48|71.3|69.1|71.68|69.48|71.26|69.06|0
1704430500000|2024-01-05 04:55:00|71.34|69.14|71.41|69.21|71.57|69.37|71.34|69.14|0
1704430800000|2024-01-05 05:00:00|71.34|69.14|71.49|69.29|71.49|69.29|71.34|69.14|0
1704431100000|2024-01-05 05:05:00|71.41|69.21|71.33|69.13|71.41|69.21|71.26|69.06|0
1704431400000|2024-01-05 05:10:00|71.41|69.21|71.33|69.13|71.41|69.21|71.18|68.98|0
1704431700000|2024-01-05 05:15:00|71.41|69.21|71.26|69.06|71.41|69.21|71.18|68.98|0
1704432000000|2024-01-05 05:20:00|71.18|68.98|70.73|68.53|71.18|68.98|70.65|68.45|0
1704432300000|2024-01-05 05:25:00|70.65|68.45|70.95|68.75|71.03|68.83|70.65|68.45|0
1704432600000|2024-01-05 05:30:00|71.03|68.83|70.95|68.75|71.1|68.9|70.95|68.75|0
1704432900000|2024-01-05 05:35:00|70.87|68.67|71.1|68.9|71.1|68.9|70.87|68.67|0
1704433200000|2024-01-05 05:40:00|71.02|68.82|71.17|68.97|71.17|68.97|71.02|68.82|0
1704433500000|2024-01-05 05:45:00|71.1|68.9|70.95|68.75|71.1|68.9|70.8|68.6|0
1704433800000|2024-01-05 05:50:00|70.98|68.78|70.94|68.74|71.02|68.82|70.87|68.67|0
1704434100000|2024-01-05 05:55:00|71.02|68.82|70.83|68.63|71.1|68.9|70.79|68.59|0
1704434400000|2024-01-05 06:00:00|70.87|68.67|71.09|68.89|71.24|69.04|70.79|68.59|0
1704434700000|2024-01-05 06:05:00|71.17|68.97|70.83|68.63|71.17|68.97|70.64|68.44|0
1704435000000|2024-01-05 06:10:00|70.87|68.67|70.64|68.44|70.87|68.67|70.56|68.36|0
1704435300000|2024-01-05 06:15:00|70.6|68.4|70.26|68.06|70.6|68.4|70.19|67.99|0
1704435600000|2024-01-05 06:20:00|70.34|68.14|70.41|68.21|70.49|68.29|70.26|68.06|0
1704435900000|2024-01-05 06:25:00|70.45|68.25|70.18|67.98|70.56|68.36|70.18|67.98|0
1704436200000|2024-01-05 06:30:00|70.11|67.91|69.74|67.54|70.18|67.98|69.66|67.46|0
1704436500000|2024-01-05 06:35:00|69.73|67.53|69.07|66.87|69.73|67.53|69.07|66.87|0
1704436800000|2024-01-05 06:40:00|69.14|66.94|68.7|66.5|69.36|67.16|68.55|66.35|0
1704437100000|2024-01-05 06:45:00|68.77|66.57|69.14|66.94|69.14|66.94|68.77|66.57|0
1704437400000|2024-01-05 06:50:00|69.21|67.01|68.99|66.79|69.29|67.09|68.99|66.79|0
1704437700000|2024-01-05 06:55:00|69.06|66.86|69.39|67.19|69.51|67.31|68.99|66.79|0
1704438000000|2024-01-05 07:00:00|69.43|67.23|69.43|67.23|69.51|67.31|69.21|67.01|0
1704438300000|2024-01-05 07:05:00|69.5|67.3|69.35|67.15|69.5|67.3|69.06|66.86|0
1704438600000|2024-01-05 07:10:00|69.32|67.12|69.65|67.45|69.72|67.52|69.13|66.93|0
1704438900000|2024-01-05 07:15:00|69.72|67.52|69.87|67.67|70.02|67.82|69.39|67.19|0
1704439200000|2024-01-05 07:20:00|69.95|67.75|70.02|67.82|70.1|67.9|69.87|67.67|0
1704439500000|2024-01-05 07:25:00|69.95|67.75|70.02|67.82|70.02|67.82|69.8|67.6|0
1704439800000|2024-01-05 07:30:00|70.09|67.89|70.09|67.89|70.17|67.97|69.94|67.74|0
1704440100000|2024-01-05 07:35:00|70.02|67.82|69.57|67.37|70.02|67.82|69.53|67.33|0
1704440400000|2024-01-05 07:40:00|69.6|67.4|68.97|66.77|69.64|67.44|68.97|66.77|0
1704440700000|2024-01-05 07:45:00|69.01|66.81|69.08|66.88|69.27|67.07|68.83|66.63|0
1704441000000|2024-01-05 07:50:00|69.12|66.92|68.75|66.55|69.2|67|68.75|66.55|0
1704441300000|2024-01-05 07:55:00|68.82|66.62|68.6|66.4|68.97|66.77|68.38|66.18|0
1704441600000|2024-01-05 08:00:00|68.53|66.33|69.12|66.92|69.12|66.92|68.53|66.33|0
1704441900000|2024-01-05 08:05:00|69.19|66.99|69.19|66.99|69.27|67.07|68.82|66.62|0
1704442200000|2024-01-05 08:10:00|69.26|67.06|69.71|67.51|69.93|67.73|68.97|66.77|0
1704442500000|2024-01-05 08:15:00|69.78|67.58|69.59|67.39|69.86|67.66|69.56|67.36|0
1704442800000|2024-01-05 08:20:00|69.56|67.36|69.71|67.51|70.15|67.95|69.48|67.28|0
1704443100000|2024-01-05 08:25:00|69.78|67.58|69.63|67.43|70.19|67.99|69.63|67.43|0
1704443400000|2024-01-05 08:30:00|69.56|67.36|69.26|67.06|69.56|67.36|68.96|66.76|0
1704443700000|2024-01-05 08:35:00|69.18|66.98|69.33|67.13|69.78|67.58|69.18|66.98|0
1704444000000|2024-01-05 08:40:00|69.48|67.28|69.48|67.28|69.92|67.72|69.4|67.2|0
1704444300000|2024-01-05 08:45:00|69.51|67.31|69.33|67.13|69.63|67.43|69.18|66.98|0
1704444600000|2024-01-05 08:50:00|69.25|67.05|68.73|66.53|69.4|67.2|68.66|66.46|0
1704444900000|2024-01-05 08:55:00|68.66|66.46|68.73|66.53|68.96|66.76|68.66|66.46|0
1704445200000|2024-01-05 09:00:00|68.66|66.46|68|65.8|69.03|66.83|68|65.8|0
1704445500000|2024-01-05 09:05:00|67.85|65.65|67.7|65.5|67.92|65.72|67.41|65.21|0
1704445800000|2024-01-05 09:10:00|67.78|65.58|67.99|65.79|68.07|65.87|67.7|65.5|0
1704446100000|2024-01-05 09:15:00|67.92|65.72|68.65|66.45|68.65|66.45|67.7|65.5|0
1704446400000|2024-01-05 09:20:00|68.69|66.49|68.95|66.75|69.17|66.97|68.69|66.49|0
1704446700000|2024-01-05 09:25:00|68.87|66.67|68.65|66.45|69.02|66.82|68.65|66.45|0
1704447000000|2024-01-05 09:30:00|68.72|66.52|68.69|66.49|68.72|66.52|67.8|65.6|0
1704447300000|2024-01-05 09:35:00|68.76|66.56|67.96|65.76|68.87|66.67|67.96|65.76|0
1704447600000|2024-01-05 09:40:00|68.03|65.83|67.59|65.39|68.1|65.9|67.52|65.32|0
1704447900000|2024-01-05 09:45:00|67.74|65.54|68.03|65.83|68.03|65.83|67.66|65.46|0
1704448200000|2024-01-05 09:50:00|67.99|65.79|67.88|65.68|68.03|65.83|67.73|65.53|0
1704448500000|2024-01-05 09:55:00|67.95|65.75|67.73|65.53|68.02|65.82|67.66|65.46|0
1704448800000|2024-01-05 10:00:00|67.66|65.46|67.95|65.75|67.95|65.75|67.66|65.46|0
1704449100000|2024-01-05 10:05:00|67.88|65.68|67.87|65.67|68.24|66.04|67.58|65.38|0
1704449400000|2024-01-05 10:10:00|67.95|65.75|68.17|65.97|68.39|66.19|67.95|65.75|0
1704449700000|2024-01-05 10:15:00|68.16|65.96|67.91|65.71|68.16|65.96|67.8|65.6|0
1704450000000|2024-01-05 10:20:00|67.87|65.67|67.8|65.6|68.02|65.82|67.65|65.45|0
1704450300000|2024-01-05 10:25:00|67.76|65.56|67.51|65.31|67.8|65.6|67.29|65.09|0
1704450600000|2024-01-05 10:30:00|67.47|65.27|67.43|65.23|67.65|65.45|67.29|65.09|0
1704450900000|2024-01-05 10:35:00|67.36|65.16|67.29|65.09|67.5|65.3|67.29|65.09|0
1704451200000|2024-01-05 10:40:00|67.36|65.16|67.36|65.16|67.72|65.52|67.14|64.94|0
1704451500000|2024-01-05 10:45:00|67.28|65.08|66.85|64.65|67.28|65.08|66.85|64.65|0
1704451800000|2024-01-05 10:50:00|66.78|64.58|67.35|65.15|67.35|65.15|66.42|64.22|0
1704452100000|2024-01-05 10:55:00|67.28|65.08|67.72|65.52|67.79|65.59|67.21|65.01|0
1704452400000|2024-01-05 11:00:00|67.68|65.48|68.15|65.95|68.15|65.95|67.64|65.44|0
1704452700000|2024-01-05 11:05:00|68.08|65.88|67.71|65.51|68.15|65.95|67.71|65.51|0
1704453000000|2024-01-05 11:10:00|67.86|65.66|67.35|65.15|68.08|65.88|67.35|65.15|0
1704453300000|2024-01-05 11:15:00|67.42|65.22|67.42|65.22|67.64|65.44|67.27|65.07|0
1704453600000|2024-01-05 11:20:00|67.49|65.29|67.06|64.86|67.64|65.44|67.06|64.86|0
1704453900000|2024-01-05 11:25:00|67.13|64.93|66.48|64.28|67.49|65.29|66.44|64.24|0
1704454200000|2024-01-05 11:30:00|66.55|64.35|65.98|63.78|66.62|64.42|65.9|63.7|0
1704454500000|2024-01-05 11:35:00|65.94|63.74|66.26|64.06|66.26|64.06|65.69|63.49|0
1704454800000|2024-01-05 11:40:00|66.19|63.99|66.33|64.13|66.48|64.28|66.05|63.85|0
1704455100000|2024-01-05 11:45:00|66.29|64.09|66.9|64.7|67.19|64.99|65.59|63.39|0
1704455400000|2024-01-05 11:50:00|66.94|64.74|66.97|64.77|67.26|65.06|66.9|64.7|0
1704455700000|2024-01-05 11:55:00|67.08|64.88|67.66|65.46|67.7|65.5|67.05|64.85|0
1704456000000|2024-01-05 12:00:00|67.62|65.42|67.7|65.5|67.99|65.79|67.62|65.42|0
1704456300000|2024-01-05 12:05:00|67.62|65.42|67.04|64.84|67.62|65.42|67.04|64.84|0
1704456600000|2024-01-05 12:10:00|67.08|64.88|67.84|65.64|67.84|65.64|67.04|64.84|0
1704456900000|2024-01-05 12:15:00|67.77|65.57|68.06|65.86|68.06|65.86|67.69|65.49|0
1704457200000|2024-01-05 12:20:00|67.98|65.78|68.2|66|68.2|66|67.69|65.49|0
1704457500000|2024-01-05 12:25:00|68.13|65.93|68.2|66|68.34|66.14|67.91|65.71|0
1704457800000|2024-01-05 12:30:00|68.13|65.93|68.2|66|68.42|66.22|68.12|65.92|0
1704458100000|2024-01-05 12:35:00|68.27|66.07|68.05|65.85|68.6|66.4|68.05|65.85|0
1704458400000|2024-01-05 12:40:00|68.12|65.92|68.12|65.92|68.27|66.07|67.9|65.7|0
1704458700000|2024-01-05 12:45:00|68.19|65.99|67.54|65.34|68.34|66.14|67.54|65.34|0
1704459000000|2024-01-05 12:50:00|67.5|65.3|67.46|65.26|67.68|65.48|66.81|64.61|0
1704459300000|2024-01-05 12:55:00|67.39|65.19|67.39|65.19|67.5|65.3|67.25|65.05|0
1704459600000|2024-01-05 13:00:00|67.43|65.23|66.67|64.47|67.46|65.26|66.45|64.25|0
1704459900000|2024-01-05 13:05:00|66.74|64.54|67.03|64.83|67.17|64.97|66.52|64.32|0
1704460200000|2024-01-05 13:10:00|67.1|64.9|67.89|65.69|67.89|65.69|67.03|64.83|0
1704460500000|2024-01-05 13:15:00|67.97|65.77|69.25|67.05|69.58|67.38|67.97|65.77|0
1704460800000|2024-01-05 13:20:00|69.21|67.01|68.4|66.2|69.36|67.16|67.97|65.77|0
1704461100000|2024-01-05 13:25:00|68.37|66.17|68.36|66.16|68.77|66.57|67.96|65.76|0
1704461400000|2024-01-05 13:30:00|67.09|64.89|65.31|63.11|67.09|64.89|63.41|61.21|0
1704461700000|2024-01-05 13:35:00|65.38|63.18|63.86|61.66|65.87|63.67|63.45|61.25|0
1704462000000|2024-01-05 13:40:00|63.52|61.32|65.63|63.43|65.63|63.43|63.51|61.31|0
1704462300000|2024-01-05 13:45:00|65.41|63.21|64.49|62.29|66.8|64.6|64|61.8|0
1704462600000|2024-01-05 13:50:00|64.63|62.43|67.58|65.38|68.55|66.35|64.63|62.43|0
1704462900000|2024-01-05 13:55:00|67.29|65.09|66.92|64.72|67.29|65.09|66.13|63.93|0
1704463200000|2024-01-05 14:00:00|66.99|64.79|68.97|66.77|68.97|66.77|66.88|64.68|0
1704463500000|2024-01-05 14:05:00|68.83|66.63|68.01|65.81|69.27|67.07|68.01|65.81|0
1704463800000|2024-01-05 14:10:00|68.16|65.96|68.01|65.81|68.82|66.62|67.72|65.52|0
1704464100000|2024-01-05 14:15:00|67.94|65.74|68.9|66.7|69.49|67.29|67.94|65.74|0
1704464400000|2024-01-05 14:20:00|68.75|66.55|69.41|67.21|69.79|67.59|68.6|66.4|0
1704464700000|2024-01-05 14:25:00|69.38|67.18|69.94|67.74|70.61|68.41|69.04|66.84|0
1704465000000|2024-01-05 14:30:00|70.01|67.81|71.18|68.98|71.18|68.98|68.78|66.58|0
1704465300000|2024-01-05 14:35:00|71.11|68.91|70.65|68.45|72.02|69.82|70.65|68.45|0
1704465600000|2024-01-05 14:40:00|70.27|68.07|70.84|68.64|71.53|69.33|69.6|67.4|0
1704465900000|2024-01-05 14:45:00|70.88|68.68|71.95|69.75|72.1|69.9|70.88|68.68|0
1704466200000|2024-01-05 14:50:00|72.03|69.83|71.95|69.75|72.49|70.29|71.64|69.44|0
1704466500000|2024-01-05 14:55:00|72.02|69.82|71.14|68.94|72.18|69.98|70.8|68.6|0
1704466800000|2024-01-05 15:00:00|72.29|70.09|76.1|73.9|76.42|74.22|72.14|69.94|0
1704467100000|2024-01-05 15:05:00|76.25|74.05|77.54|75.34|77.95|75.75|75.94|73.74|0
1704467400000|2024-01-05 15:10:00|77.62|75.42|76.17|73.97|78.43|76.23|75.85|73.65|0
1704467700000|2024-01-05 15:15:00|76.13|73.93|75.3|73.1|76.13|73.93|74.35|72.15|0
1704468000000|2024-01-05 15:20:00|74.98|72.78|76.25|74.05|76.33|74.13|74.35|72.15|0
1704468300000|2024-01-05 15:25:00|76.29|74.09|75.37|73.17|76.81|74.61|75.21|73.01|0
1704468600000|2024-01-05 15:30:00|75.77|73.57|76.89|74.69|77.05|74.85|74.58|72.38|0
1704468900000|2024-01-05 15:35:00|76.81|74.61|76.25|74.05|77.13|74.93|76.09|73.89|0
1704469200000|2024-01-05 15:40:00|76.01|73.81|77.29|75.09|77.45|75.25|75.61|73.41|0
1704469500000|2024-01-05 15:45:00|77.13|74.93|77.05|74.85|77.77|75.57|76.72|74.52|0
1704469800000|2024-01-05 15:50:00|77.13|74.93|77.77|75.57|78.02|75.82|76.24|74.04|0
1704470100000|2024-01-05 15:55:00|77.85|75.65|77.53|75.33|78.18|75.98|76.88|74.68|0
1704470400000|2024-01-05 16:00:00|77.77|75.57|77.2|75|78.34|76.14|77.2|75|0
1704470700000|2024-01-05 16:05:00|77.36|75.16|77.04|74.84|77.77|75.57|76.16|73.96|0
1704471000000|2024-01-05 16:10:00|76.96|74.76|77.93|75.73|78.42|76.22|76.56|74.36|0
1704471300000|2024-01-05 16:15:00|78.01|75.81|76.6|74.4|79.29|77.09|75.36|73.16|0
1704471600000|2024-01-05 16:20:00|76.56|74.36|76.36|74.16|76.92|74.72|75.73|73.53|0
1704471900000|2024-01-05 16:25:00|76.44|74.24|75.65|73.45|76.84|74.64|75.41|73.21|0
1704472200000|2024-01-05 16:30:00|75.89|73.69|75.81|73.61|76.4|74.2|75.49|73.29|0
1704472500000|2024-01-05 16:35:00|75.96|73.76|75.41|73.21|76.04|73.84|75.17|72.97|0
1704472800000|2024-01-05 16:40:00|75.49|73.29|74.86|72.66|75.57|73.37|74.86|72.66|0
1704473100000|2024-01-05 16:45:00|74.82|72.62|74.23|72.03|75.25|73.05|74|71.8|0
1704473400000|2024-01-05 16:50:00|74.31|72.11|75.01|72.81|75.09|72.89|74.31|72.11|0
1704473700000|2024-01-05 16:55:00|74.97|72.77|74.46|72.26|75.09|72.89|74.07|71.87|0
1704474000000|2024-01-05 17:00:00|74.54|72.34|73.84|71.64|74.62|72.42|73.84|71.64|0
1704474300000|2024-01-05 17:05:00|73.76|71.56|70.93|68.73|73.92|71.72|70.85|68.65|0
1704474600000|2024-01-05 17:10:00|70.78|68.58|71.53|69.33|71.91|69.71|70.1|67.9|0
1704474900000|2024-01-05 17:15:00|71.61|69.41|70.92|68.72|71.99|69.79|70.85|68.65|0
1704475200000|2024-01-05 17:20:00|71|68.8|70.4|68.2|71.53|69.33|70.32|68.12|0
1704475500000|2024-01-05 17:25:00|70.47|68.27|70.17|67.97|70.92|68.72|69.8|67.6|0
1704475800000|2024-01-05 17:30:00|69.94|67.74|69.57|67.37|70.43|68.23|69.5|67.3|0
1704476100000|2024-01-05 17:35:00|69.72|67.52|70.47|68.27|71.37|69.17|69.5|67.3|0
1704476400000|2024-01-05 17:40:00|70.54|68.34|71.45|69.25|71.45|69.25|70.5|68.3|0
1704476700000|2024-01-05 17:45:00|71.37|69.17|70.46|68.26|71.67|69.47|70.46|68.26|0
1704477000000|2024-01-05 17:50:00|70.54|68.34|71.07|68.87|71.67|69.47|70.54|68.34|0
1704477300000|2024-01-05 17:55:00|71.14|68.94|70.61|68.41|71.44|69.24|70.61|68.41|0
1704477600000|2024-01-05 18:00:00|70.69|68.49|69.12|66.92|70.69|68.49|68.67|66.47|0
1704477900000|2024-01-05 18:05:00|69.04|66.84|68.9|66.7|69.56|67.36|68.08|65.88|0
1704478200000|2024-01-05 18:10:00|68.83|66.63|68.42|66.22|69.28|67.08|68.24|66.04|0
1704478500000|2024-01-05 18:15:00|68.31|66.11|67.72|65.52|68.53|66.33|67.65|65.45|0
1704478800000|2024-01-05 18:20:00|67.87|65.67|69.05|66.85|69.05|66.85|67.87|65.67|0
1704479100000|2024-01-05 18:25:00|69.12|66.92|71.15|68.95|71.15|68.95|69.12|66.92|0
1704479400000|2024-01-05 18:30:00|71.18|68.98|72.21|70.01|72.67|70.47|71.18|68.98|0
1704479700000|2024-01-05 18:35:00|72.17|69.97|73.6|71.4|73.68|71.48|71.83|69.63|0
1704480000000|2024-01-05 18:40:00|73.75|71.55|72.75|70.55|73.75|71.55|72.44|70.24|0
1704480300000|2024-01-05 18:45:00|72.67|70.47|73.05|70.85|73.6|71.4|72.59|70.39|0
1704480600000|2024-01-05 18:50:00|72.98|70.78|72.98|70.78|73.52|71.32|72.51|70.31|0
1704480900000|2024-01-05 18:55:00|72.9|70.7|72.82|70.62|73.44|71.24|72.67|70.47|0
1704481200000|2024-01-05 19:00:00|72.9|70.7|73.51|71.31|73.75|71.55|72.9|70.7|0
1704481500000|2024-01-05 19:05:00|73.59|71.39|73.82|71.62|74.21|72.01|73.44|71.24|0
1704481800000|2024-01-05 19:10:00|73.9|71.7|73.98|71.78|74.68|72.48|73.36|71.16|0
1704482100000|2024-01-05 19:15:00|73.9|71.7|72.28|70.08|74.29|72.09|71.89|69.69|0
1704482400000|2024-01-05 19:20:00|72.2|70|72.89|70.69|73.2|71|72.12|69.92|0
1704482700000|2024-01-05 19:25:00|72.81|70.61|72.35|70.15|73.04|70.84|72.2|70|0
1704483000000|2024-01-05 19:30:00|72.31|70.11|72.43|70.23|72.89|70.69|72.04|69.84|0
1704483300000|2024-01-05 19:35:00|72.5|70.3|71.89|69.69|73.27|71.07|71.89|69.69|0
1704483600000|2024-01-05 19:40:00|71.81|69.61|70.9|68.7|71.89|69.69|70.6|68.4|0
1704483900000|2024-01-05 19:45:00|70.98|68.78|70.07|67.87|71.2|69|69.92|67.72|0
1704484200000|2024-01-05 19:50:00|70|67.8|68.29|66.09|70.07|67.87|68.14|65.94|0
1704484500000|2024-01-05 19:55:00|68.21|66.01|68.06|65.86|68.73|66.53|67.62|65.42|0
1704484800000|2024-01-05 20:00:00|67.92|65.72|67.99|65.79|68.51|66.31|67.77|65.57|0
1704485100000|2024-01-05 20:05:00|67.84|65.64|68.43|66.23|68.73|66.53|67.77|65.57|0
1704485400000|2024-01-05 20:10:00|68.5|66.3|69.02|66.82|69.47|67.27|67.99|65.79|0
1704485700000|2024-01-05 20:15:00|68.95|66.75|68.35|66.15|69.09|66.89|68.21|66.01|0
1704486000000|2024-01-05 20:20:00|68.28|66.08|68.35|66.15|69.02|66.82|68.28|66.08|0
1704486300000|2024-01-05 20:25:00|68.43|66.23|68.57|66.37|68.65|66.45|67.33|65.13|0
1704486600000|2024-01-05 20:30:00|68.28|66.08|68.13|65.93|68.28|66.08|67.11|64.91|0
1704486900000|2024-01-05 20:35:00|68.2|66|68.57|66.37|68.86|66.66|68.16|65.96|0
1704487200000|2024-01-05 20:40:00|68.53|66.33|70.13|67.93|70.13|67.93|68.35|66.15|0
1704487500000|2024-01-05 20:45:00|70.58|68.38|70.96|68.76|70.96|68.76|69.46|67.26|0
1704487800000|2024-01-05 20:50:00|70.73|68.53|72.1|69.9|72.17|69.97|70.66|68.46|0
1704488100000|2024-01-05 20:55:00|72.33|70.13|71.41|69.21|72.63|70.43|71.26|69.06|0
1704488400000|2024-01-05 21:00:00|71.87|69.67|72.17|69.97|72.25|70.05|71.41|69.21|0
1704488700000|2024-01-05 21:05:00|72.25|70.05|72.17|69.97|72.55|70.35|72.02|69.82|0
1704489000000|2024-01-05 21:10:00|72.25|70.05|72.09|69.89|72.32|70.12|72.09|69.89|0
1704676500000|2024-01-08 01:15:00|74.16|71.76|74.32|71.92|74.4|72|74.16|71.76|0
1704676800000|2024-01-08 01:20:00|74.43|72.03|74.32|71.92|74.43|72.03|74.24|71.84|0
1704677100000|2024-01-08 01:25:00|74.28|71.88|73.93|71.53|74.32|71.92|73.93|71.53|0
1704696000000|2024-01-08 06:40:00|69.85|67.65|69.7|67.5|69.85|67.65|69.7|67.5|0
1704696300000|2024-01-08 06:45:00|69.74|67.54|69.85|67.65|69.85|67.65|69.63|67.43|0
1704696600000|2024-01-08 06:50:00|69.77|67.57|70.07|67.87|70.22|68.02|69.77|67.57|0
1704696900000|2024-01-08 06:55:00|70|67.8|69.92|67.72|70.07|67.87|69.92|67.72|0
1704697200000|2024-01-08 07:00:00|70|67.8|70.44|68.24|70.52|68.32|70|67.8|0
1704697500000|2024-01-08 07:05:00|70.52|68.32|71.05|68.85|71.27|69.07|70.52|68.32|0
1704697800000|2024-01-08 07:10:00|71.12|68.92|71.35|69.15|71.42|69.22|70.97|68.77|0
1704698100000|2024-01-08 07:15:00|71.31|69.11|70.67|68.47|71.35|69.15|70.67|68.47|0
1704698400000|2024-01-08 07:20:00|70.59|68.39|71.04|68.84|71.12|68.92|70.59|68.39|0
1704698700000|2024-01-08 07:25:00|70.97|68.77|70.97|68.77|71.12|68.92|70.89|68.69|0
1704699000000|2024-01-08 07:30:00|71.04|68.84|69.36|67.16|71.34|69.14|69.36|67.16|0
1704699300000|2024-01-08 07:35:00|69.32|67.12|68.76|66.56|69.36|67.16|68.76|66.56|0
1704699600000|2024-01-08 07:40:00|68.83|66.63|68.9|66.7|69.05|66.85|68.68|66.48|0
1704699900000|2024-01-08 07:45:00|69.05|66.85|69.46|67.26|69.65|67.45|69.05|66.85|0
1704700200000|2024-01-08 07:50:00|69.35|67.15|69.39|67.19|69.65|67.45|69.35|67.15|0
1704700500000|2024-01-08 07:55:00|69.42|67.22|68.98|66.78|69.57|67.37|68.9|66.7|0
1704700800000|2024-01-08 08:00:00|68.9|66.7|69.8|67.6|69.8|67.6|68.71|66.51|0
1704701100000|2024-01-08 08:05:00|69.72|67.52|69.05|66.85|69.72|67.52|68.68|66.48|0
1704701400000|2024-01-08 08:10:00|69.12|66.92|68.6|66.4|69.72|67.52|68.15|65.95|0
1704701700000|2024-01-08 08:15:00|68.67|66.47|69.79|67.59|70.09|67.89|68.52|66.32|0
1704702000000|2024-01-08 08:20:00|69.87|67.67|69.87|67.67|70.28|68.08|69.64|67.44|0
1704702300000|2024-01-08 08:25:00|69.94|67.74|69.94|67.74|70.09|67.89|69.34|67.14|0
1704702600000|2024-01-08 08:30:00|70.02|67.82|70.13|67.93|70.24|68.04|69.26|67.06|0
1704702900000|2024-01-08 08:35:00|70.09|67.89|70.01|67.81|70.24|68.04|69.64|67.44|0
1704703200000|2024-01-08 08:40:00|70.09|67.89|69.41|67.21|70.54|68.34|69.19|66.99|0
1704703500000|2024-01-08 08:45:00|69.49|67.29|69.86|67.66|69.86|67.66|69.11|66.91|0
1704703800000|2024-01-08 08:50:00|69.78|67.58|69.18|66.98|70.01|67.81|69.18|66.98|0
1704704100000|2024-01-08 08:55:00|69.11|66.91|68.74|66.54|69.29|67.09|68.66|66.46|0
1704704400000|2024-01-08 09:00:00|68.81|66.61|67.99|65.79|68.81|66.61|67.99|65.79|0
1704704700000|2024-01-08 09:05:00|67.92|65.72|68.62|66.42|68.66|66.46|67.77|65.57|0
1704705000000|2024-01-08 09:10:00|68.58|66.38|68.14|65.94|68.73|66.53|68.06|65.86|0
1704705300000|2024-01-08 09:15:00|68.06|65.86|67.77|65.57|68.58|66.38|67.77|65.57|0
1704705600000|2024-01-08 09:20:00|67.69|65.49|66.82|64.62|67.99|65.79|66.74|64.54|0
1704705900000|2024-01-08 09:25:00|66.74|64.54|66.52|64.32|67.14|64.94|66.38|64.18|0
1704706200000|2024-01-08 09:30:00|66.45|64.25|65.08|62.88|66.45|64.25|64.8|62.6|0
1704706500000|2024-01-08 09:35:00|65.01|62.81|65.37|63.17|65.65|63.45|64.69|62.49|0
1704706800000|2024-01-08 09:40:00|65.29|63.09|66.23|64.03|66.3|64.1|65.29|63.09|0
1704707100000|2024-01-08 09:45:00|66.16|63.96|66.84|64.64|67.1|64.9|66.16|63.96|0
1704707400000|2024-01-08 09:50:00|66.88|64.68|67.61|65.41|67.69|65.49|66.81|64.61|0
1704707700000|2024-01-08 09:55:00|67.65|65.45|67.43|65.23|67.72|65.52|67.28|65.08|0
1704708000000|2024-01-08 10:00:00|67.46|65.26|67.61|65.41|67.98|65.78|67.39|65.19|0
1704708300000|2024-01-08 10:05:00|67.68|65.48|67.61|65.41|67.83|65.63|67.17|64.97|0
1704708600000|2024-01-08 10:10:00|67.53|65.33|67.39|65.19|67.79|65.59|67.09|64.89|0
1704708900000|2024-01-08 10:15:00|67.46|65.26|67.83|65.63|67.97|65.77|67.09|64.89|0
1704709200000|2024-01-08 10:20:00|67.9|65.7|67.86|65.66|68.05|65.85|67.75|65.55|0
1704709500000|2024-01-08 10:25:00|67.82|65.62|67.82|65.62|68.08|65.88|67.53|65.33|0
1704709800000|2024-01-08 10:30:00|67.9|65.7|68.49|66.29|68.64|66.44|67.78|65.58|0
1704710100000|2024-01-08 10:35:00|68.52|66.32|68.12|65.92|68.52|66.32|67.89|65.69|0
1704710400000|2024-01-08 10:40:00|68.04|65.84|67.93|65.73|68.34|66.14|67.82|65.62|0
1704710700000|2024-01-08 10:45:00|67.97|65.77|67.71|65.51|68.34|66.14|67.6|65.4|0
1704711000000|2024-01-08 10:50:00|67.74|65.54|67.6|65.4|67.89|65.69|67.3|65.1|0
1704711300000|2024-01-08 10:55:00|67.67|65.47|67.3|65.1|67.67|65.47|67.15|64.95|0
1704711600000|2024-01-08 11:00:00|67.15|64.95|66.57|64.37|67.37|65.17|66.57|64.37|0
1704711900000|2024-01-08 11:05:00|66.5|64.3|67.08|64.88|67.15|64.95|66.28|64.08|0
1704712200000|2024-01-08 11:10:00|67.3|65.1|68.4|66.2|68.55|66.35|67.15|64.95|0
1704712500000|2024-01-08 11:15:00|68.33|66.13|67.59|65.39|68.48|66.28|67.52|65.32|0
1704712800000|2024-01-08 11:20:00|67.66|65.46|67.51|65.31|68.03|65.83|67.29|65.09|0
1704713100000|2024-01-08 11:25:00|67.59|65.39|68.18|65.98|68.21|66.01|67.37|65.17|0
1704713400000|2024-01-08 11:30:00|68.1|65.9|68.47|66.27|68.62|66.42|68.1|65.9|0
1704713700000|2024-01-08 11:35:00|68.62|66.42|68.77|66.57|68.77|66.57|68.1|65.9|0
1704714000000|2024-01-08 11:40:00|68.84|66.64|69.44|67.24|69.66|67.46|68.84|66.64|0
1704714300000|2024-01-08 11:45:00|69.51|67.31|69.36|67.16|69.66|67.46|69.21|67.01|0
1704714600000|2024-01-08 11:50:00|69.51|67.31|68.99|66.79|69.51|67.31|68.99|66.79|0
1704714900000|2024-01-08 11:55:00|68.91|66.71|69.21|67.01|69.28|67.08|68.91|66.71|0
1704715200000|2024-01-08 12:00:00|69.28|67.08|69.36|67.16|69.43|67.23|68.98|66.78|0
1704715500000|2024-01-08 12:05:00|69.43|67.23|69.96|67.76|69.96|67.76|69.21|67.01|0
1704715800000|2024-01-08 12:10:00|70.03|67.83|70.18|67.98|70.18|67.98|69.8|67.6|0
1704716100000|2024-01-08 12:15:00|70.1|67.9|69.95|67.75|70.26|68.06|69.73|67.53|0
1704716400000|2024-01-08 12:20:00|69.88|67.68|69.65|67.45|69.99|67.79|69.43|67.23|0
1704716700000|2024-01-08 12:25:00|69.58|67.38|69.61|67.41|69.8|67.6|69.5|67.3|0
1704717000000|2024-01-08 12:30:00|69.65|67.45|69.05|66.85|69.72|67.52|68.97|66.77|0
1704717300000|2024-01-08 12:35:00|69.12|66.92|68.9|66.7|69.35|67.15|68.75|66.55|0
1704717600000|2024-01-08 12:40:00|68.93|66.73|68.97|66.77|69.12|66.92|68.82|66.62|0
1704717900000|2024-01-08 12:45:00|69.05|66.85|69.42|67.22|69.45|67.25|68.97|66.77|0
1704718200000|2024-01-08 12:50:00|69.34|67.14|69.04|66.84|69.42|67.22|68.75|66.55|0
1704718500000|2024-01-08 12:55:00|68.97|66.77|70.47|68.27|70.47|68.27|68.89|66.69|0
1704718800000|2024-01-08 13:00:00|70.62|68.42|70.54|68.34|70.92|68.72|70.32|68.12|0
1704719100000|2024-01-08 13:05:00|70.47|68.27|69.79|67.59|70.47|68.27|69.79|67.59|0
1704719400000|2024-01-08 13:10:00|69.71|67.51|70.24|68.04|70.35|68.15|69.71|67.51|0
1704719700000|2024-01-08 13:15:00|70.31|68.11|71.15|68.95|71.15|68.95|70.31|68.11|0
1704720000000|2024-01-08 13:20:00|71.07|68.87|71.61|69.41|71.61|69.41|70.77|68.57|0
1704720300000|2024-01-08 13:25:00|71.64|69.44|70.84|68.64|71.64|69.44|70.73|68.53|0
1704720600000|2024-01-08 13:30:00|70.99|68.79|71.07|68.87|71.45|69.25|70.88|68.68|0
1704720900000|2024-01-08 13:35:00|71.14|68.94|71.14|68.94|71.41|69.21|70.76|68.56|0
1704721200000|2024-01-08 13:40:00|71.07|68.87|70.99|68.79|71.45|69.25|70.84|68.64|0
1704721500000|2024-01-08 13:45:00|71.07|68.87|70.31|68.11|71.07|68.87|70.19|67.99|0
1704721800000|2024-01-08 13:50:00|70.38|68.18|70.38|68.18|70.91|68.71|70.31|68.11|0
1704722100000|2024-01-08 13:55:00|70.23|68.03|70.38|68.18|70.45|68.25|69.81|67.61|0
1704722400000|2024-01-08 14:00:00|70.61|68.41|70.15|67.95|71.44|69.24|70.07|67.87|0
1704722700000|2024-01-08 14:05:00|70.07|67.87|70.49|68.29|70.49|68.29|69.7|67.5|0
1704723000000|2024-01-08 14:10:00|70.53|68.33|70.91|68.71|71.13|68.93|70.53|68.33|0
1704723300000|2024-01-08 14:15:00|70.98|68.78|71.28|69.08|71.44|69.24|70.98|68.78|0
1704723600000|2024-01-08 14:20:00|71.25|69.05|71.05|68.85|71.28|69.08|70.75|68.55|0
1704723900000|2024-01-08 14:25:00|70.98|68.78|71.59|69.39|71.59|69.39|70.83|68.63|0
1704724200000|2024-01-08 14:30:00|71.66|69.46|73.6|71.4|73.68|71.48|71.36|69.16|0
1704724500000|2024-01-08 14:35:00|73.83|71.63|73.99|71.79|74.22|72.02|73.21|71.01|0
1704724800000|2024-01-08 14:40:00|74.07|71.87|72.97|70.77|74.3|72.1|72.12|69.92|0
1704725100000|2024-01-08 14:45:00|73.2|71|73.75|71.55|74.46|72.26|73.2|71|0
1704725400000|2024-01-08 14:50:00|73.83|71.63|73.28|71.08|74.3|72.1|72.35|70.15|0
1704725700000|2024-01-08 14:55:00|73.36|71.16|75.72|73.52|75.72|73.52|72.97|70.77|0
1704726000000|2024-01-08 15:00:00|75.8|73.6|76.12|73.92|76.2|74|74.45|72.25|0
1704726300000|2024-01-08 15:05:00|76.2|74|75.48|73.28|76.28|74.08|75.16|72.96|0
1704726600000|2024-01-08 15:10:00|75.56|73.36|74.84|72.64|75.88|73.68|74.53|72.33|0
1704726900000|2024-01-08 15:15:00|75|72.8|75.79|73.59|75.87|73.67|74.84|72.64|0
1704727200000|2024-01-08 15:20:00|75.72|73.52|75.06|72.86|77.32|75.12|74.66|72.46|0
1704727500000|2024-01-08 15:25:00|75.09|72.89|75.53|73.33|75.77|73.57|74.98|72.78|0
1704727800000|2024-01-08 15:30:00|75.77|73.57|77.14|74.94|77.14|74.94|75.77|73.57|0
1704728100000|2024-01-08 15:35:00|77.1|74.9|76.73|74.53|77.1|74.9|76.17|73.97|0
1704728400000|2024-01-08 15:40:00|76.65|74.45|76.98|74.78|77.22|75.02|76.65|74.45|0
1704728700000|2024-01-08 15:45:00|77.14|74.94|78.11|75.91|78.19|75.99|76.97|74.77|0
1704729000000|2024-01-08 15:50:00|78.19|75.99|77.09|74.89|78.19|75.99|76.97|74.77|0
1704729300000|2024-01-08 15:55:00|77.22|75.02|76.89|74.69|77.38|75.18|76.81|74.61|0
1704729600000|2024-01-08 16:00:00|77.05|74.85|76.08|73.88|77.13|74.93|76.08|73.88|0
1704729900000|2024-01-08 16:05:00|76.16|73.96|76.48|74.28|77.29|75.09|76.16|73.96|0
1704730200000|2024-01-08 16:10:00|76.64|74.44|76.64|74.44|76.97|74.77|75.84|73.64|0
1704730500000|2024-01-08 16:15:00|76.72|74.52|77.13|74.93|77.13|74.93|76.32|74.12|0
1704730800000|2024-01-08 16:20:00|77.21|75.01|76.59|74.39|78.57|76.37|76.11|73.91|0
1704731100000|2024-01-08 16:25:00|76.67|74.47|76.67|74.47|77|74.8|76.27|74.07|0
1704731400000|2024-01-08 16:30:00|76.75|74.55|77.16|74.96|77.4|75.2|76.67|74.47|0
1704731700000|2024-01-08 16:35:00|77.08|74.88|76.99|74.79|77.48|75.28|76.67|74.47|0
1704732000000|2024-01-08 16:40:00|77.07|74.87|77.07|74.87|77.48|75.28|76.67|74.47|0
1704732300000|2024-01-08 16:45:00|77.32|75.12|77.31|75.11|77.97|75.77|76.99|74.79|0
1704732600000|2024-01-08 16:50:00|77.4|75.2|77.56|75.36|77.72|75.52|76.99|74.79|0
1704732900000|2024-01-08 16:55:00|77.48|75.28|78.21|76.01|78.29|76.09|76.91|74.71|0
1704733200000|2024-01-08 17:00:00|78.46|76.26|78.95|76.75|79.36|77.16|78.29|76.09|0
1704733500000|2024-01-08 17:05:00|78.91|76.71|78.7|76.5|79.36|77.16|78.62|76.42|0
1704733800000|2024-01-08 17:10:00|78.78|76.58|78.62|76.42|79.03|76.83|78.37|76.17|0
1704734100000|2024-01-08 17:15:00|78.53|76.33|78.86|76.66|79.19|76.99|78.53|76.33|0
1704734400000|2024-01-08 17:20:00|78.78|76.58|77.79|75.59|78.78|76.58|77.22|75.02|0
1704734700000|2024-01-08 17:25:00|77.71|75.51|77.75|75.55|77.87|75.67|77.47|75.27|0
1704735000000|2024-01-08 17:30:00|77.87|75.67|78.69|76.49|78.69|76.49|77.63|75.43|0
1704735300000|2024-01-08 17:35:00|78.61|76.41|79.37|77.17|79.59|77.39|78.57|76.37|0
1704735600000|2024-01-08 17:40:00|79.33|77.13|79.16|76.96|79.62|77.42|78.83|76.63|0
1704735900000|2024-01-08 17:45:00|79.08|76.88|79.16|76.96|79.33|77.13|78.91|76.71|0
1704736200000|2024-01-08 17:50:00|79.08|76.88|80.32|78.12|80.58|78.38|79|76.8|0
1704736500000|2024-01-08 17:55:00|80.41|78.21|80.07|77.87|80.41|78.21|79.66|77.46|0
1704736800000|2024-01-08 18:00:00|80.03|77.83|79.99|77.79|80.16|77.96|79.66|77.46|0
1704737100000|2024-01-08 18:05:00|79.94|77.74|80.24|78.04|80.91|78.71|79.94|77.74|0
1704737400000|2024-01-08 18:10:00|80.15|77.95|79.82|77.62|80.24|78.04|79.32|77.12|0
1704737700000|2024-01-08 18:15:00|79.74|77.54|79.73|77.53|80.15|77.95|79.65|77.45|0
1704738000000|2024-01-08 18:20:00|79.82|77.62|80.4|78.2|80.48|78.28|79.65|77.45|0
1704738300000|2024-01-08 18:25:00|80.57|78.37|79.73|77.53|80.65|78.45|79.65|77.45|0
1704738600000|2024-01-08 18:30:00|79.81|77.61|80.1|77.9|80.23|78.03|79.73|77.53|0
1704738900000|2024-01-08 18:35:00|80.23|78.03|79.98|77.78|80.23|78.03|79.73|77.53|0
1704739200000|2024-01-08 18:40:00|80.06|77.86|80.52|78.32|80.56|78.36|79.89|77.69|0
1704739500000|2024-01-08 18:45:00|80.56|78.36|81.06|78.86|81.4|79.2|80.52|78.32|0
1704739800000|2024-01-08 18:50:00|81.1|78.9|81.06|78.86|81.23|79.03|80.64|78.44|0
1704740100000|2024-01-08 18:55:00|80.98|78.78|81.91|79.71|82.08|79.88|80.98|78.78|0
1704740400000|2024-01-08 19:00:00|82.08|79.88|81.99|79.79|82.24|80.04|81.65|79.45|0
1704740700000|2024-01-08 19:05:00|81.9|79.7|82.33|80.13|82.41|80.21|81.65|79.45|0
1704741000000|2024-01-08 19:10:00|82.41|80.21|83.78|81.58|83.87|81.67|82.33|80.13|0
1704741300000|2024-01-08 19:15:00|83.87|81.67|83.69|81.49|84.13|81.93|83.44|81.24|0
1704741600000|2024-01-08 19:20:00|83.61|81.41|83.86|81.66|83.86|81.66|83.26|81.06|0
1704741900000|2024-01-08 19:25:00|83.91|81.71|85.34|83.14|85.42|83.22|83.91|81.71|0
1704742200000|2024-01-08 19:30:00|85.51|83.31|86.3|84.1|86.83|84.63|85.51|83.31|0
1704742500000|2024-01-08 19:35:00|86.39|84.19|85.86|83.66|86.39|84.19|85.68|83.48|0
1704742800000|2024-01-08 19:40:00|85.95|83.75|86.56|84.36|86.82|84.62|85.77|83.57|0
1704743100000|2024-01-08 19:45:00|86.38|84.18|87|84.8|87.27|85.07|86.3|84.1|0
1704743400000|2024-01-08 19:50:00|86.91|84.71|87.09|84.89|88.65|86.45|86.65|84.45|0
1704743700000|2024-01-08 19:55:00|87.18|84.98|87.98|85.78|88.88|86.68|87.09|84.89|0
1704744000000|2024-01-08 20:00:00|87.89|85.69|88.34|86.14|88.34|86.14|87.18|84.98|0
1704744300000|2024-01-08 20:05:00|88.25|86.05|87.71|85.51|88.43|86.23|87.27|85.07|0
1704744600000|2024-01-08 20:10:00|87.62|85.42|86.82|84.62|87.75|85.55|86.65|84.45|0
1704744900000|2024-01-08 20:15:00|86.91|84.71|88.15|85.95|88.51|86.31|86.73|84.53|0
1704745200000|2024-01-08 20:20:00|88.24|86.04|88.42|86.22|88.51|86.31|87.89|85.69|0
1704745500000|2024-01-08 20:25:00|88.51|86.31|87.62|85.42|88.6|86.4|87.53|85.33|0
1704745800000|2024-01-08 20:30:00|87.53|85.33|88.33|86.13|88.33|86.13|87.35|85.15|0
1704746100000|2024-01-08 20:35:00|88.42|86.22|90.04|87.84|90.04|87.84|87.75|85.55|0
1704746400000|2024-01-08 20:40:00|90.22|88.02|89.4|87.2|90.49|88.29|89.04|86.84|0
1704746700000|2024-01-08 20:45:00|89.49|87.29|87.43|85.23|89.49|87.29|87.43|85.23|0
1704747000000|2024-01-08 20:50:00|87.97|85.77|90.85|88.65|90.94|88.74|87.97|85.77|0
1704747300000|2024-01-08 20:55:00|90.94|88.74|90.57|88.37|91.49|89.29|90.03|87.83|0
1704747600000|2024-01-08 21:00:00|90.76|88.56|90.48|88.28|90.76|88.56|90.21|88.01|0
1704747900000|2024-01-08 21:05:00|90.57|88.37|90.3|88.1|90.57|88.37|90.21|88.01|0
1704748200000|2024-01-08 21:10:00|90.21|88.01|90.3|88.1|90.48|88.28|90.21|88.01|0
1704748500000|2024-01-08 21:15:00|90.49|88.09|90.31|87.91|90.49|88.09|90.31|87.91|0
1704748800000|2024-01-08 21:20:00|90.49|88.09|90.58|88.18|90.76|88.36|90.4|88|0
1704749100000|2024-01-08 21:25:00|90.67|88.27|90.58|88.18|90.67|88.27|90.49|88.09|0
1704749400000|2024-01-08 21:30:00|90.62|88.22|90.3|87.9|90.62|88.22|90.3|87.9|0
1704749700000|2024-01-08 21:35:00|90.34|87.94|90.03|87.63|90.39|87.99|90.03|87.63|0
1704750300000|2024-01-08 21:45:00|89.94|87.54|90.21|87.81|90.21|87.81|89.84|87.44|0
1704750600000|2024-01-08 21:50:00|90.12|87.72|90.3|87.9|90.3|87.9|90.02|87.62|0
1704750900000|2024-01-08 21:55:00|90.2|87.8|89.79|87.39|90.2|87.8|89.43|87.03|0
1704751200000|2024-01-08 22:00:00|89.58|87.18|89.91|87.51|89.93|87.53|89.58|87.18|0
1704751500000|2024-01-08 22:05:00|89.95|87.55|89.87|87.47|90.06|87.66|89.75|87.35|0
1704751800000|2024-01-08 22:10:00|89.9|87.5|89.88|87.48|89.94|87.54|89.87|87.47|0
1704752100000|2024-01-08 22:15:00|89.91|87.51|89.85|87.45|89.95|87.55|89.85|87.45|0
1704752400000|2024-01-08 22:20:00|89.91|87.51|89.91|87.51|89.91|87.51|89.91|87.51|0
1704752700000|2024-01-08 22:25:00|89.9|87.5|89.77|87.37|89.9|87.5|89.77|87.37|0
1704753000000|2024-01-08 22:30:00|89.86|87.46|89.78|87.38|89.86|87.46|89.76|87.36|0
1704753300000|2024-01-08 22:35:00|89.79|87.39|89.79|87.39|89.79|87.39|89.79|87.39|0
1704753600000|2024-01-08 22:40:00|89.78|87.38|89.62|87.22|89.86|87.46|89.62|87.22|0
1704753900000|2024-01-08 22:45:00|89.63|87.23|89.79|87.39|89.86|87.46|89.57|87.17|0
1704754200000|2024-01-08 22:50:00|89.78|87.38|89.8|87.4|89.8|87.4|89.78|87.38|0
1704754500000|2024-01-08 22:55:00|89.75|87.35|89.74|87.34|89.8|87.4|89.68|87.28|0
1704754800000|2024-01-08 23:00:00|89.78|87.38|89.55|87.15|89.78|87.38|89.23|86.83|0
1704755100000|2024-01-08 23:05:00|89.46|87.06|89.19|86.79|89.55|87.15|89.19|86.79|0
1704755400000|2024-01-08 23:10:00|89.28|86.88|89.46|87.06|89.55|87.15|89.19|86.79|0
1704755700000|2024-01-08 23:15:00|89.5|87.1|89.28|86.88|89.64|87.24|89.28|86.88|0
1704756000000|2024-01-08 23:20:00|89.23|86.83|89.18|86.78|89.37|86.97|89.1|86.7|0
1704756300000|2024-01-08 23:25:00|89.23|86.83|89.27|86.87|89.36|86.96|89.18|86.78|0
1704756600000|2024-01-08 23:30:00|89.36|86.96|89.09|86.69|89.36|86.96|89|86.6|0
1704756900000|2024-01-08 23:35:00|89|86.6|89.18|86.78|89.27|86.87|89|86.6|0
1704757200000|2024-01-08 23:40:00|89.27|86.87|89.18|86.78|89.27|86.87|89.09|86.69|0
1704757500000|2024-01-08 23:45:00|89.27|86.87|89.45|87.05|89.54|87.14|89.27|86.87|0
1704757800000|2024-01-08 23:50:00|89.4|87|89.36|86.96|89.45|87.05|89.36|86.96|0
1704758100000|2024-01-08 23:55:00|89.45|87.05|89.44|87.04|89.45|87.05|89.35|86.95|0
1704758400000|2024-01-09 00:00:00|89.35|86.95|89.35|86.95|89.44|87.04|89.26|86.86|0
1704758700000|2024-01-09 00:05:00|89.44|87.04|89.89|87.49|89.89|87.49|89.44|87.04|0
1704759000000|2024-01-09 00:10:00|89.85|87.45|89.53|87.13|89.89|87.49|89.53|87.13|0
1704759300000|2024-01-09 00:15:00|89.44|87.04|89.35|86.95|89.53|87.13|89.17|86.77|0
1704759600000|2024-01-09 00:20:00|89.26|86.86|89.44|87.04|89.44|87.04|89.26|86.86|0
1704759900000|2024-01-09 00:25:00|89.39|86.99|89.35|86.95|89.44|87.04|89.35|86.95|0
1704760200000|2024-01-09 00:30:00|89.44|87.04|89.52|87.12|89.52|87.12|89.25|86.85|0
1704760500000|2024-01-09 00:35:00|89.43|87.03|89.34|86.94|89.43|87.03|89.34|86.94|0
1704760800000|2024-01-09 00:40:00|89.25|86.85|89.52|87.12|89.52|87.12|89.25|86.85|0
1704761100000|2024-01-09 00:45:00|89.43|87.03|89.52|87.12|89.61|87.21|89.43|87.03|0
1704761400000|2024-01-09 00:50:00|89.56|87.16|89.34|86.94|89.61|87.21|89.34|86.94|0
1704761700000|2024-01-09 00:55:00|89.25|86.85|89.43|87.03|89.52|87.12|89.16|86.76|0
1704762000000|2024-01-09 01:00:00|89.34|86.94|89.34|86.94|89.52|87.12|89.25|86.85|0
1704762300000|2024-01-09 01:05:00|89.38|86.98|89.51|87.11|89.61|87.21|89.34|86.94|0
1704762600000|2024-01-09 01:10:00|89.42|87.02|89.38|86.98|89.51|87.11|89.33|86.93|0
1704762900000|2024-01-09 01:15:00|89.42|87.02|89.24|86.84|89.42|87.02|89.06|86.66|0
1704763200000|2024-01-09 01:20:00|89.33|86.93|89.6|87.2|89.6|87.2|89.33|86.93|0
1704763500000|2024-01-09 01:25:00|89.55|87.15|89.33|86.93|89.69|87.29|89.33|86.93|0
1704763800000|2024-01-09 01:30:00|89.32|87.12|89.23|87.03|89.41|87.21|89.14|86.94|0
1704764100000|2024-01-09 01:35:00|89.14|86.94|89.04|86.84|89.14|86.94|88.87|86.67|0
1704764400000|2024-01-09 01:40:00|88.95|86.75|88.86|86.66|89.13|86.93|88.86|86.66|0
1704764700000|2024-01-09 01:45:00|88.95|86.75|88.95|86.75|89.13|86.93|88.77|86.57|0
1704765000000|2024-01-09 01:50:00|89|86.8|89.22|87.02|89.4|87.2|89|86.8|0
1704765300000|2024-01-09 01:55:00|89.31|87.11|89.31|87.11|89.4|87.2|89.22|87.02|0
1704765600000|2024-01-09 02:00:00|89.22|87.02|89.22|87.02|89.31|87.11|89.22|87.02|0
1704765900000|2024-01-09 02:05:00|89.31|87.11|89.31|87.11|89.49|87.29|89.31|87.11|0
1704766200000|2024-01-09 02:10:00|89.22|87.02|89.3|87.1|89.3|87.1|89.04|86.84|0
1704766500000|2024-01-09 02:15:00|89.39|87.19|89.48|87.28|89.57|87.37|89.3|87.1|0
1704766800000|2024-01-09 02:20:00|89.57|87.37|89.75|87.55|89.75|87.55|89.48|87.28|0
1704767100000|2024-01-09 02:25:00|89.66|87.46|89.48|87.28|89.66|87.46|89.48|87.28|0
1704767400000|2024-01-09 02:30:00|89.57|87.37|89.39|87.19|89.57|87.37|89.39|87.19|0
1704767700000|2024-01-09 02:35:00|89.3|87.1|89.3|87.1|89.48|87.28|89.3|87.1|0
1704768000000|2024-01-09 02:40:00|89.21|87.01|89.12|86.92|89.21|87.01|89.12|86.92|0
1704768300000|2024-01-09 02:45:00|89.21|87.01|89.29|87.09|89.3|87.1|89.12|86.92|0
1704768600000|2024-01-09 02:50:00|89.34|87.14|89.29|87.09|89.38|87.18|89.2|87|0
1704768900000|2024-01-09 02:55:00|89.38|87.18|89.38|87.18|89.38|87.18|89.2|87|0
1704769200000|2024-01-09 03:00:00|89.47|87.27|89.56|87.36|89.56|87.36|89.38|87.18|0
1704769500000|2024-01-09 03:05:00|89.47|87.27|89.47|87.27|89.56|87.36|89.38|87.18|0
1704769800000|2024-01-09 03:10:00|89.42|87.22|89.2|87|89.47|87.27|89.2|87|0
1704770100000|2024-01-09 03:15:00|89.24|87.04|89.29|87.09|89.38|87.18|89.2|87|0
1704770400000|2024-01-09 03:20:00|89.28|87.08|89.28|87.08|89.37|87.17|89.28|87.08|0
1704770700000|2024-01-09 03:25:00|89.19|86.99|89.28|87.08|89.28|87.08|89.19|86.99|0
1704771000000|2024-01-09 03:30:00|89.19|86.99|89.28|87.08|89.37|87.17|89.19|86.99|0
1704771300000|2024-01-09 03:35:00|89.19|86.99|89.28|87.08|89.28|87.08|89.19|86.99|0
1704771600000|2024-01-09 03:40:00|89.19|86.99|89.1|86.9|89.28|87.08|89.1|86.9|0
1704771900000|2024-01-09 03:45:00|89.14|86.94|89.1|86.9|89.19|86.99|89.1|86.9|0
1704772200000|2024-01-09 03:50:00|89.01|86.81|89.09|86.89|89.23|87.03|89.01|86.81|0
1704772500000|2024-01-09 03:55:00|89.18|86.98|89.27|87.07|89.27|87.07|89.18|86.98|0
1704772800000|2024-01-09 04:00:00|89.18|86.98|89|86.8|89.18|86.98|88.91|86.71|0
1704773100000|2024-01-09 04:05:00|89.04|86.84|89|86.8|89.18|86.98|88.91|86.71|0
1704773400000|2024-01-09 04:10:00|88.91|86.71|88.82|86.62|88.91|86.71|88.73|86.53|0
1704773700000|2024-01-09 04:15:00|88.73|86.53|88.55|86.35|88.73|86.53|88.46|86.26|0
1704774000000|2024-01-09 04:20:00|88.5|86.3|88.37|86.17|88.64|86.44|88.37|86.17|0
1704774300000|2024-01-09 04:25:00|88.46|86.26|88.46|86.26|88.64|86.44|88.37|86.17|0
1704774600000|2024-01-09 04:30:00|88.55|86.35|88.77|86.57|88.77|86.57|88.54|86.34|0
1704774900000|2024-01-09 04:35:00|88.81|86.61|88.63|86.43|88.81|86.61|88.63|86.43|0
1704775200000|2024-01-09 04:40:00|88.72|86.52|88.9|86.7|88.9|86.7|88.72|86.52|0
1704775500000|2024-01-09 04:45:00|88.81|86.61|88.99|86.79|88.99|86.79|88.81|86.61|0
1704775800000|2024-01-09 04:50:00|88.9|86.7|88.99|86.79|88.99|86.79|88.9|86.7|0
1704776100000|2024-01-09 04:55:00|88.9|86.7|88.81|86.61|88.9|86.7|88.76|86.56|0
1704776400000|2024-01-09 05:00:00|88.8|86.6|88.89|86.69|88.89|86.69|88.8|86.6|0
1704776700000|2024-01-09 05:05:00|88.98|86.78|88.98|86.78|88.98|86.78|88.89|86.69|0
1704777000000|2024-01-09 05:10:00|88.94|86.74|88.89|86.69|88.98|86.78|88.85|86.65|0
1704777300000|2024-01-09 05:15:00|88.8|86.6|88.71|86.51|88.8|86.6|88.71|86.51|0
1704777600000|2024-01-09 05:20:00|88.8|86.6|88.71|86.51|88.8|86.6|88.62|86.42|0
1704777900000|2024-01-09 05:25:00|88.66|86.46|88.62|86.42|88.71|86.51|88.53|86.33|0
1704778200000|2024-01-09 05:30:00|88.53|86.33|88.8|86.6|88.8|86.6|88.48|86.28|0
1704778500000|2024-01-09 05:35:00|88.75|86.55|88.52|86.32|88.88|86.68|88.52|86.32|0
1704778800000|2024-01-09 05:40:00|88.61|86.41|88.61|86.41|88.61|86.41|88.48|86.28|0
1704779100000|2024-01-09 05:45:00|88.52|86.32|88.43|86.23|88.52|86.32|88.43|86.23|0
1704779400000|2024-01-09 05:50:00|88.34|86.14|88.43|86.23|88.43|86.23|88.16|85.96|0
1704779700000|2024-01-09 05:55:00|88.38|86.18|88.34|86.14|88.43|86.23|88.25|86.05|0
1704780000000|2024-01-09 06:00:00|88.25|86.05|88.16|85.96|88.52|86.32|88.16|85.96|0
1704780300000|2024-01-09 06:05:00|88.11|85.91|88.52|86.32|88.52|86.32|88.11|85.91|0
1704780600000|2024-01-09 06:10:00|88.47|86.27|88.2|86|88.52|86.32|88.16|85.96|0
1704780900000|2024-01-09 06:15:00|88.16|85.96|88.47|86.27|88.51|86.31|88.16|85.96|0
1704781200000|2024-01-09 06:20:00|88.51|86.31|88.33|86.13|88.51|86.31|88.24|86.04|0
1704781500000|2024-01-09 06:25:00|88.38|86.18|90.16|87.96|90.25|88.05|87.88|85.68|0
1704781800000|2024-01-09 06:30:00|90.07|87.87|90.15|87.95|90.2|88|89.98|87.78|0
1704782100000|2024-01-09 06:35:00|90.11|87.91|90.33|88.13|90.33|88.13|90.06|87.86|0
1704782400000|2024-01-09 06:40:00|90.42|88.22|90.78|88.58|90.78|88.58|90.42|88.22|0
1704782700000|2024-01-09 06:45:00|90.69|88.49|90.6|88.4|90.78|88.58|90.42|88.22|0
1704783000000|2024-01-09 06:50:00|90.69|88.49|90.51|88.31|90.69|88.49|90.51|88.31|0
1704783300000|2024-01-09 06:55:00|90.42|88.22|90.51|88.31|90.69|88.49|90.42|88.22|0
1704783600000|2024-01-09 07:00:00|90.42|88.22|90.06|87.86|90.42|88.22|89.52|87.32|0
1704783900000|2024-01-09 07:05:00|90.14|87.94|90.41|88.21|90.5|88.3|90.14|87.94|0
1704784200000|2024-01-09 07:10:00|90.32|88.12|90.14|87.94|90.41|88.21|90.1|87.9|0
1704784500000|2024-01-09 07:15:00|90.18|87.98|90.41|88.21|90.41|88.21|89.96|87.76|0
1704784800000|2024-01-09 07:20:00|90.36|88.16|89.82|87.62|90.41|88.21|89.78|87.58|0
1704785100000|2024-01-09 07:25:00|89.87|87.67|89.78|87.58|90.05|87.85|89.78|87.58|0
1704785400000|2024-01-09 07:30:00|89.69|87.49|89.87|87.67|89.96|87.76|89.46|87.26|0
1704785700000|2024-01-09 07:35:00|89.96|87.76|89.96|87.76|89.96|87.76|89.78|87.58|0
1704786000000|2024-01-09 07:40:00|89.95|87.75|89.95|87.75|89.95|87.75|89.69|87.49|0
1704786300000|2024-01-09 07:45:00|89.86|87.66|89.68|87.48|89.95|87.75|89.51|87.31|0
1704786600000|2024-01-09 07:50:00|89.59|87.39|89.73|87.53|89.86|87.66|89.59|87.39|0
1704786900000|2024-01-09 07:55:00|89.68|87.48|89.5|87.3|89.81|87.61|89.5|87.3|0
1704787200000|2024-01-09 08:00:00|89.41|87.21|88.61|86.41|89.41|87.21|88.61|86.41|0
1704787500000|2024-01-09 08:05:00|88.7|86.5|88.74|86.54|88.88|86.68|88.17|85.97|0
1704787800000|2024-01-09 08:10:00|88.7|86.5|88.34|86.14|88.79|86.59|88.17|85.97|0
1704788100000|2024-01-09 08:15:00|88.25|86.05|88.16|85.96|88.43|86.23|88.08|85.88|0
1704788400000|2024-01-09 08:20:00|88.25|86.05|88.34|86.14|88.43|86.23|88.08|85.88|0
1704788700000|2024-01-09 08:25:00|88.25|86.05|87.68|85.48|88.43|86.23|87.63|85.43|0
1704789000000|2024-01-09 08:30:00|87.72|85.52|87.81|85.61|87.98|85.78|87.37|85.17|0
1704789300000|2024-01-09 08:35:00|87.76|85.56|87.41|85.21|87.98|85.78|87.28|85.08|0
1704789600000|2024-01-09 08:40:00|87.45|85.25|87.37|85.17|87.45|85.25|87.1|84.9|0
1704789900000|2024-01-09 08:45:00|87.41|85.21|87.36|85.16|87.63|85.43|87.19|84.99|0
1704790200000|2024-01-09 08:50:00|87.45|85.25|87.54|85.34|87.98|85.78|87.45|85.25|0
1704790500000|2024-01-09 08:55:00|87.63|85.43|87.8|85.6|87.8|85.6|87.36|85.16|0
1704790800000|2024-01-09 09:00:00|87.71|85.51|87.8|85.6|88.15|85.95|87.62|85.42|0
1704791100000|2024-01-09 09:05:00|87.71|85.51|87.01|84.81|87.71|85.51|87.01|84.81|0
1704791400000|2024-01-09 09:10:00|87.09|84.89|86.05|83.85|87.09|84.89|85.79|83.59|0
1704791700000|2024-01-09 09:15:00|85.96|83.76|86.31|84.11|86.57|84.37|85.83|83.63|0
1704792000000|2024-01-09 09:20:00|86.39|84.19|86.39|84.19|86.57|84.37|85.87|83.67|0
1704792300000|2024-01-09 09:25:00|86.35|84.15|86.42|84.22|86.42|84.22|85.98|83.78|0
1704792600000|2024-01-09 09:30:00|86.41|84.21|86.94|84.74|87.2|85|86.41|84.21|0
1704792900000|2024-01-09 09:35:00|86.85|84.65|86.59|84.39|87.03|84.83|86.41|84.21|0
1704793200000|2024-01-09 09:40:00|86.67|84.47|87.02|84.82|87.02|84.82|86.5|84.3|0
1704793500000|2024-01-09 09:45:00|87.11|84.91|87.28|85.08|87.28|85.08|86.85|84.65|0
1704793800000|2024-01-09 09:50:00|87.33|85.13|87.37|85.17|87.72|85.52|87.33|85.13|0
1704794100000|2024-01-09 09:55:00|87.28|85.08|87.28|85.08|87.41|85.21|87.11|84.91|0
1704794400000|2024-01-09 10:00:00|87.19|84.99|87.1|84.9|87.19|84.99|86.58|84.38|0
1704794700000|2024-01-09 10:05:00|87.02|84.82|86.67|84.47|87.1|84.9|86.49|84.29|0
1704795000000|2024-01-09 10:10:00|86.58|84.38|87.19|84.99|87.54|85.34|86.49|84.29|0
1704795300000|2024-01-09 10:15:00|87.28|85.08|87.28|85.08|87.45|85.25|87.1|84.9|0
1704795600000|2024-01-09 10:20:00|87.19|84.99|87.19|84.99|87.27|85.07|86.92|84.72|0
1704795900000|2024-01-09 10:25:00|87.1|84.9|87.1|84.9|87.45|85.25|87.1|84.9|0
1704796200000|2024-01-09 10:30:00|87.01|84.81|87.27|85.07|87.27|85.07|86.83|84.63|0
1704796500000|2024-01-09 10:35:00|87.18|84.98|86.92|84.72|87.27|85.07|86.92|84.72|0
1704796800000|2024-01-09 10:40:00|86.83|84.63|86.57|84.37|87.09|84.89|86.48|84.28|0
1704797100000|2024-01-09 10:45:00|86.17|83.97|86.65|84.45|86.65|84.45|86.04|83.84|0
1704797400000|2024-01-09 10:50:00|86.74|84.54|86.48|84.28|86.74|84.54|86.48|84.28|0
1704797700000|2024-01-09 10:55:00|86.52|84.32|86.65|84.45|86.65|84.45|86.34|84.14|0
1704798000000|2024-01-09 11:00:00|86.56|84.36|86.47|84.27|86.82|84.62|86.39|84.19|0
1704798300000|2024-01-09 11:05:00|86.43|84.23|85.52|83.32|86.52|84.32|85.52|83.32|0
1704798600000|2024-01-09 11:10:00|85.43|83.23|85.6|83.4|85.6|83.4|85.26|83.06|0
1704798900000|2024-01-09 11:15:00|85.69|83.49|85.25|83.05|85.86|83.66|85.25|83.05|0
1704799200000|2024-01-09 11:20:00|85.34|83.14|85.51|83.31|85.51|83.31|85.08|82.88|0
1704799500000|2024-01-09 11:25:00|85.43|83.23|85.25|83.05|85.43|83.23|85.08|82.88|0
1704799800000|2024-01-09 11:30:00|85.29|83.09|85.6|83.4|85.64|83.44|84.91|82.71|0
1704800100000|2024-01-09 11:35:00|85.51|83.31|84.82|82.62|85.6|83.4|84.73|82.53|0
1704800400000|2024-01-09 11:40:00|84.9|82.7|84.82|82.62|84.99|82.79|84.56|82.36|0
1704800700000|2024-01-09 11:45:00|84.77|82.57|84.81|82.61|84.9|82.7|84.64|82.44|0
1704801000000|2024-01-09 11:50:00|84.73|82.53|83.95|81.75|84.73|82.53|83.78|81.58|0
1704801300000|2024-01-09 11:55:00|83.82|81.62|83.87|81.67|84.04|81.84|83.53|81.33|0
1704801600000|2024-01-09 12:00:00|83.7|81.5|83.29|81.09|83.87|81.67|82.95|80.75|0
1704801900000|2024-01-09 12:05:00|83.37|81.17|83.89|81.69|83.97|81.77|83.37|81.17|0
1704802200000|2024-01-09 12:10:00|83.8|81.6|84.4|82.2|84.49|82.29|83.75|81.55|0
1704802500000|2024-01-09 12:15:00|84.31|82.11|84.57|82.37|84.83|82.63|84.23|82.03|0
1704802800000|2024-01-09 12:20:00|84.66|82.46|84.22|82.02|84.74|82.54|84.22|82.02|0
1704803100000|2024-01-09 12:25:00|84.48|82.28|84.74|82.54|85.08|82.88|84.48|82.28|0
1704803400000|2024-01-09 12:30:00|84.65|82.45|85.25|83.05|85.43|83.23|84.39|82.19|0
1704803700000|2024-01-09 12:35:00|85.21|83.01|85.34|83.14|85.51|83.31|85|82.8|0
1704804000000|2024-01-09 12:40:00|85.43|83.23|85.08|82.88|85.43|83.23|84.91|82.71|0
1704804300000|2024-01-09 12:45:00|85.17|82.97|85.29|83.09|85.42|83.22|85.08|82.88|0
1704804600000|2024-01-09 12:50:00|85.25|83.05|85.68|83.48|85.77|83.57|85.08|82.88|0
1704804900000|2024-01-09 12:55:00|85.77|83.57|85.51|83.31|85.86|83.66|85.42|83.22|0
1704805200000|2024-01-09 13:00:00|85.59|83.39|84.47|82.27|85.59|83.39|84.38|82.18|0
1704805500000|2024-01-09 13:05:00|84.38|82.18|84.81|82.61|84.9|82.7|84.34|82.14|0
1704805800000|2024-01-09 13:10:00|84.9|82.7|85.07|82.87|85.24|83.04|84.64|82.44|0
1704806100000|2024-01-09 13:15:00|85.16|82.96|84.55|82.35|85.24|83.04|84.29|82.09|0
1704806400000|2024-01-09 13:20:00|84.64|82.44|83.86|81.66|84.64|82.44|83.78|81.58|0
1704806700000|2024-01-09 13:25:00|83.9|81.7|83.95|81.75|84.21|82.01|83.9|81.7|0
1704807000000|2024-01-09 13:30:00|83.86|81.66|83.52|81.32|84.2|82|83.01|80.81|0
1704807300000|2024-01-09 13:35:00|83.6|81.4|83.52|81.32|83.6|81.4|83.01|80.81|0
1704807600000|2024-01-09 13:40:00|83.43|81.23|82.33|80.13|83.43|81.23|82.24|80.04|0
1704807900000|2024-01-09 13:45:00|82.24|80.04|82.58|80.38|82.66|80.46|82.07|79.87|0
1704808200000|2024-01-09 13:50:00|82.49|80.29|82.16|79.96|82.75|80.55|82.16|79.96|0
1704808500000|2024-01-09 13:55:00|82.11|79.91|81.99|79.79|82.24|80.04|81.82|79.62|0
1704808800000|2024-01-09 14:00:00|82.07|79.87|82.41|80.21|82.58|80.38|81.9|79.7|0
1704809100000|2024-01-09 14:05:00|82.49|80.29|81.98|79.78|82.49|80.29|81.56|79.36|0
1704809400000|2024-01-09 14:10:00|82.07|79.87|82.07|79.87|82.07|79.87|81.64|79.44|0
1704809700000|2024-01-09 14:15:00|81.98|79.78|81.47|79.27|82.02|79.82|81.31|79.11|0
1704810000000|2024-01-09 14:20:00|81.56|79.36|81.64|79.44|81.98|79.78|81.14|78.94|0
1704810300000|2024-01-09 14:25:00|81.68|79.48|81.47|79.27|82.15|79.95|80.8|78.6|0
1704810600000|2024-01-09 14:30:00|81.64|79.44|82.14|79.94|82.31|80.11|81.22|79.02|0
1704810900000|2024-01-09 14:35:00|82.23|80.03|81.89|79.69|82.57|80.37|81.64|79.44|0
1704811200000|2024-01-09 14:40:00|81.97|79.77|81.3|79.1|82.48|80.28|80.97|78.77|0
1704811500000|2024-01-09 14:45:00|81.13|78.93|81.65|79.45|81.65|79.45|79.06|76.86|0
1704811800000|2024-01-09 14:50:00|81.48|79.28|81.37|79.17|81.96|79.76|80.46|78.26|0
1704812100000|2024-01-09 14:55:00|81.33|79.13|81.29|79.09|81.33|79.13|81.04|78.84|0
1704812400000|2024-01-09 15:00:00|82.64|80.44|81.37|79.17|83.06|80.86|81.37|79.17|0
1704812700000|2024-01-09 15:05:00|81.41|79.21|83.14|80.94|83.14|80.94|80.62|78.42|0
1704813000000|2024-01-09 15:10:00|83.06|80.86|83.91|81.71|83.91|81.71|83.06|80.86|0
1704813300000|2024-01-09 15:15:00|83.74|81.54|85.03|82.83|85.29|83.09|83.74|81.54|0
1704813600000|2024-01-09 15:20:00|85.11|82.91|85.58|83.38|85.58|83.38|84.59|82.39|0
1704813900000|2024-01-09 15:25:00|85.49|83.29|84.4|82.2|86.18|83.98|83.97|81.77|0
1704814200000|2024-01-09 15:30:00|84.32|82.12|85|82.8|85.01|82.81|83.63|81.43|0
1704814500000|2024-01-09 15:35:00|84.83|82.63|85.26|83.06|85.35|83.15|84.23|82.03|0
1704814800000|2024-01-09 15:40:00|85.18|82.98|85.09|82.89|85.35|83.15|84.57|82.37|0
1704815100000|2024-01-09 15:45:00|84.92|82.72|84.91|82.71|85.26|83.06|84.23|82.03|0
1704815400000|2024-01-09 15:50:00|85|82.8|83.88|81.68|85|82.8|83.62|81.42|0
1704815700000|2024-01-09 15:55:00|83.97|81.77|83.45|81.25|84.4|82.2|83.28|81.08|0
1704816000000|2024-01-09 16:00:00|83.37|81.17|85.26|83.06|85.26|83.06|83.37|81.17|0
1704816300000|2024-01-09 16:05:00|85.17|82.97|84.82|82.62|85.34|83.14|84.23|82.03|0
1704816600000|2024-01-09 16:10:00|84.91|82.71|85.17|82.97|85.25|83.05|84.48|82.28|0
1704816900000|2024-01-09 16:15:00|85.08|82.88|86.12|83.92|86.73|84.53|85.08|82.88|0
1704817200000|2024-01-09 16:20:00|86.21|84.01|87.21|85.01|87.26|85.06|86.21|84.01|0
1704817500000|2024-01-09 16:25:00|87.17|84.97|87.08|84.88|87.26|85.06|86.82|84.62|0
1704817800000|2024-01-09 16:30:00|87.17|84.97|87.78|85.58|87.87|85.67|87.17|84.97|0
1704818100000|2024-01-09 16:35:00|87.69|85.49|87.08|84.88|87.87|85.67|86.81|84.61|0
1704818400000|2024-01-09 16:40:00|87.16|84.96|87.43|85.23|87.47|85.27|86.42|84.22|0
1704818700000|2024-01-09 16:45:00|87.52|85.32|87|84.8|87.78|85.58|86.65|84.45|0
1704819000000|2024-01-09 16:50:00|86.91|84.71|88.33|86.13|88.5|86.3|86.91|84.71|0
1704819300000|2024-01-09 16:55:00|88.42|86.22|89.85|87.65|89.85|87.65|88.42|86.22|0
1704819600000|2024-01-09 17:00:00|90.03|87.83|89.26|87.06|90.03|87.83|88.5|86.3|0
1704819900000|2024-01-09 17:05:00|89.31|87.11|90.29|88.09|90.38|88.18|89.26|87.06|0
1704820200000|2024-01-09 17:10:00|90.2|88|89.84|87.64|90.2|88|89.57|87.37|0
1704820500000|2024-01-09 17:15:00|89.75|87.55|89.03|86.83|90.11|87.91|88.94|86.74|0
1704820800000|2024-01-09 17:20:00|89.12|86.92|89.84|87.64|89.93|87.73|88.94|86.74|0
1704821100000|2024-01-09 17:25:00|89.93|87.73|89.84|87.64|90.11|87.91|89.66|87.46|0
1704821400000|2024-01-09 17:30:00|89.93|87.73|89.48|87.28|90.11|87.91|89.39|87.19|0
1704821700000|2024-01-09 17:35:00|89.57|87.37|89.74|87.54|89.84|87.64|89.3|87.1|0
1704822000000|2024-01-09 17:40:00|89.56|87.36|89.74|87.54|91.65|89.45|89.56|87.36|0
1704822300000|2024-01-09 17:45:00|89.13|86.93|88.68|86.48|89.31|87.11|88.5|86.3|0
1704822600000|2024-01-09 17:50:00|88.77|86.57|89.49|87.29|89.76|87.56|88.68|86.48|0
1704822900000|2024-01-09 17:55:00|89.4|87.2|89.31|87.11|89.44|87.24|88.86|86.66|0
1704823200000|2024-01-09 18:00:00|89.4|87.2|91.3|89.1|91.3|89.1|89.31|87.11|0
1704823500000|2024-01-09 18:05:00|91.39|89.19|88.58|86.38|91.39|89.19|88.32|86.12|0
1704823800000|2024-01-09 18:10:00|88.67|86.47|89.39|87.19|89.66|87.46|88.67|86.47|0
1704824100000|2024-01-09 18:15:00|89.3|87.1|89.03|86.83|89.48|87.28|88.94|86.74|0
1704824400000|2024-01-09 18:20:00|88.94|86.74|88.04|85.84|89.3|87.1|87.87|85.67|0
1704824700000|2024-01-09 18:25:00|87.96|85.76|87.42|85.22|88.22|86.02|87.24|85.04|0
1704825000000|2024-01-09 18:30:00|87.33|85.13|85.48|83.28|87.33|85.13|85.05|82.85|0
1704825300000|2024-01-09 18:35:00|85.57|83.37|86.44|84.24|86.84|84.64|85.39|83.19|0
1704825600000|2024-01-09 18:40:00|86.53|84.33|86.36|84.16|86.8|84.6|86|83.8|0
1704825900000|2024-01-09 18:45:00|86.27|84.07|88.22|86.02|88.48|86.28|86.13|83.93|0
1704826200000|2024-01-09 18:50:00|88.3|86.1|90.01|87.81|90.47|88.27|88.22|86.02|0
1704826500000|2024-01-09 18:55:00|89.92|87.72|89.2|87|90.19|87.99|88.93|86.73|0
1704826800000|2024-01-09 19:00:00|89.38|87.18|89.56|87.36|89.92|87.72|89.29|87.09|0
1704827100000|2024-01-09 19:05:00|89.65|87.45|89.31|87.11|89.83|87.63|88.77|86.57|0
1704827400000|2024-01-09 19:10:00|89.4|87.2|87.51|85.31|89.4|87.2|87.51|85.31|0
1704827700000|2024-01-09 19:15:00|87.16|84.96|86.89|84.69|87.33|85.13|86.1|83.9|0
1704828000000|2024-01-09 19:20:00|86.8|84.6|86.71|84.51|87.6|85.4|86.45|84.25|0
1704828300000|2024-01-09 19:25:00|86.62|84.42|86|83.8|87.07|84.87|85.57|83.37|0
1704828600000|2024-01-09 19:30:00|86.18|83.98|86.97|84.77|87.24|85.04|86|83.8|0
1704828900000|2024-01-09 19:35:00|87.06|84.86|86.18|83.98|87.24|85.04|86.04|83.84|0
1704829200000|2024-01-09 19:40:00|86.09|83.89|85.65|83.45|86.44|84.24|85.21|83.01|0
1704829500000|2024-01-09 19:45:00|85.74|83.54|86.53|84.33|86.62|84.42|85.3|83.1|0
1704829800000|2024-01-09 19:50:00|86.7|84.5|86.79|84.59|86.79|84.59|85.56|83.36|0
1704830100000|2024-01-09 19:55:00|86.61|84.41|86.7|84.5|87.14|84.94|85.82|83.62|0
1704830400000|2024-01-09 20:00:00|86.79|84.59|87.32|85.12|87.5|85.3|86.7|84.5|0
1704830700000|2024-01-09 20:05:00|87.41|85.21|85.73|83.53|87.5|85.3|84.59|82.39|0
1704831000000|2024-01-09 20:10:00|85.9|83.7|86.3|84.1|86.96|84.76|85.82|83.62|0
1704831300000|2024-01-09 20:15:00|86.17|83.97|86.61|84.41|86.87|84.67|85.99|83.79|0
1704831600000|2024-01-09 20:20:00|86.52|84.32|86.52|84.32|88.3|86.1|86.43|84.23|0
1704831900000|2024-01-09 20:25:00|86.61|84.41|86.6|84.4|87.14|84.94|86.25|84.05|0
1704832200000|2024-01-09 20:30:00|86.78|84.58|86.34|84.14|86.87|84.67|85.99|83.79|0
1704832500000|2024-01-09 20:35:00|86.25|84.05|86.25|84.05|86.51|84.31|85.72|83.52|0
1704832800000|2024-01-09 20:40:00|86.34|84.14|85.54|83.34|86.34|84.14|84.93|82.73|0
1704833100000|2024-01-09 20:45:00|85.46|83.26|84.67|82.47|85.63|83.43|84.67|82.47|0
1704833400000|2024-01-09 20:50:00|84.71|82.51|87.48|85.28|87.57|85.37|83.97|81.77|0
1704833700000|2024-01-09 20:55:00|87.93|85.73|86.68|84.48|88.2|86|85.79|83.59|0
1704834000000|2024-01-09 21:00:00|86.5|84.3|86.67|84.47|87.03|84.83|86.41|84.21|0
1704834300000|2024-01-09 21:05:00|86.5|84.3|86.32|84.12|86.59|84.39|86.23|84.03|0
1704834600000|2024-01-09 21:10:00|86.23|84.03|86.23|84.03|86.49|84.29|85.88|83.68|0
1704834900000|2024-01-09 21:15:00|86.33|83.93|86.33|83.93|86.51|84.11|86.33|83.93|0
1704835200000|2024-01-09 21:20:00|86.24|83.84|86.15|83.75|86.24|83.84|86.15|83.75|0
1704835500000|2024-01-09 21:25:00|86.06|83.66|85.97|83.57|86.15|83.75|85.97|83.57|0
1704835800000|2024-01-09 21:30:00|85.88|83.48|85.79|83.39|85.88|83.48|85.62|83.22|0
1704836100000|2024-01-09 21:35:00|85.84|83.44|85.79|83.39|85.84|83.44|85.71|83.31|0
1704836400000|2024-01-09 21:40:00|85.84|83.44|86.06|83.66|86.23|83.83|85.79|83.39|0
1704836700000|2024-01-09 21:45:00|85.97|83.57|86.23|83.83|86.23|83.83|85.97|83.57|0
1704837000000|2024-01-09 21:50:00|86.05|83.65|85.88|83.48|86.05|83.65|85.88|83.48|0
1704837300000|2024-01-09 21:55:00|85.79|83.39|85.74|83.34|85.88|83.48|85.52|83.12|0
1704837600000|2024-01-09 22:00:00|85.79|83.39|85.85|83.45|85.87|83.47|85.79|83.39|0
1704837900000|2024-01-09 22:05:00|85.87|83.47|85.88|83.48|85.9|83.5|85.87|83.47|0
1704838200000|2024-01-09 22:10:00|85.85|83.45|85.83|83.43|85.85|83.45|85.77|83.37|0
1704838500000|2024-01-09 22:15:00|85.85|83.45|85.87|83.47|85.98|83.58|85.81|83.41|0
1704838800000|2024-01-09 22:20:00|85.88|83.48|85.88|83.48|85.96|83.56|85.87|83.47|0
1704839100000|2024-01-09 22:25:00|85.85|83.45|85.84|83.44|85.86|83.46|85.76|83.36|0
1704839700000|2024-01-09 22:35:00|85.85|83.45|85.77|83.37|85.85|83.45|85.77|83.37|0
1704840000000|2024-01-09 22:40:00|85.8|83.4|85.65|83.25|85.8|83.4|85.61|83.21|0
1704840300000|2024-01-09 22:45:00|85.66|83.26|85.65|83.25|85.66|83.26|85.65|83.25|0
1704840600000|2024-01-09 22:50:00|85.68|83.28|85.68|83.28|85.68|83.28|85.68|83.28|0
1704840900000|2024-01-09 22:55:00|85.76|83.36|85.83|83.43|85.84|83.44|85.76|83.36|0
1704841200000|2024-01-09 23:00:00|85.55|83.15|85.42|83.02|85.68|83.28|85.33|82.93|0
1704841500000|2024-01-09 23:05:00|85.33|82.93|84.89|82.49|85.33|82.93|84.89|82.49|0
1704841800000|2024-01-09 23:10:00|84.8|82.4|85.24|82.84|85.24|82.84|84.72|82.32|0
1704842100000|2024-01-09 23:15:00|85.15|82.75|85.15|82.75|85.24|82.84|85.06|82.66|0
1704842400000|2024-01-09 23:20:00|85.24|82.84|85.24|82.84|85.24|82.84|85.06|82.66|0
1704842700000|2024-01-09 23:25:00|85.23|82.83|85.32|82.92|85.32|82.92|85.23|82.83|0
1704843000000|2024-01-09 23:30:00|85.41|83.01|85.41|83.01|85.41|83.01|85.32|82.92|0
1704843300000|2024-01-09 23:35:00|85.36|82.96|85.32|82.92|85.41|83.01|85.23|82.83|0
1704843600000|2024-01-09 23:40:00|85.41|83.01|85.49|83.09|85.49|83.09|85.41|83.01|0
1704843900000|2024-01-09 23:45:00|85.58|83.18|85.76|83.36|85.76|83.36|85.58|83.18|0
1704844200000|2024-01-09 23:50:00|85.75|83.35|85.93|83.53|85.93|83.53|85.75|83.35|0
1704844500000|2024-01-09 23:55:00|85.84|83.44|86.28|83.88|86.37|83.97|85.84|83.44|0
1704844800000|2024-01-10 00:00:00|86.19|83.79|86.63|84.23|86.72|84.32|86.19|83.79|0
1704845100000|2024-01-10 00:05:00|86.72|84.32|86.9|84.5|87.08|84.68|86.72|84.32|0
1704845400000|2024-01-10 00:10:00|86.99|84.59|87.07|84.67|87.16|84.76|86.98|84.58|0
1704845700000|2024-01-10 00:15:00|87.16|84.76|86.89|84.49|87.25|84.85|86.89|84.49|0
1704846000000|2024-01-10 00:20:00|86.81|84.41|86.98|84.58|87.07|84.67|86.72|84.32|0
1704846300000|2024-01-10 00:25:00|86.89|84.49|86.98|84.58|87.25|84.85|86.89|84.49|0
1704846600000|2024-01-10 00:30:00|87.07|84.67|87.25|84.85|87.25|84.85|86.89|84.49|0
1704846900000|2024-01-10 00:35:00|87.16|84.76|87.16|84.76|87.25|84.85|87.07|84.67|0
1704847200000|2024-01-10 00:40:00|87.24|84.84|86.98|84.58|87.24|84.84|86.8|84.4|0
1704847500000|2024-01-10 00:45:00|86.89|84.49|86.44|84.04|86.98|84.58|86.35|83.95|0
1704847800000|2024-01-10 00:50:00|86.49|84.09|86.35|83.95|86.62|84.22|86.35|83.95|0
1704848100000|2024-01-10 00:55:00|86.26|83.86|86.44|84.04|86.53|84.13|86.18|83.78|0
1704848400000|2024-01-10 01:00:00|86.53|84.13|85.91|83.51|86.53|84.13|85.82|83.42|0
1704848700000|2024-01-10 01:05:00|86|83.6|86.17|83.77|86.17|83.77|85.82|83.42|0
1704849000000|2024-01-10 01:10:00|86.08|83.68|85.91|83.51|86.35|83.95|85.82|83.42|0
1704849300000|2024-01-10 01:15:00|85.82|83.42|86.17|83.77|86.26|83.86|85.82|83.42|0
1704849600000|2024-01-10 01:20:00|86.08|83.68|85.46|83.06|86.08|83.68|85.46|83.06|0
1704849900000|2024-01-10 01:25:00|85.55|83.15|85.73|83.33|85.73|83.33|85.46|83.06|0
1704850200000|2024-01-10 01:30:00|85.63|83.43|85.62|83.42|85.98|83.78|85.54|83.34|0
1704850500000|2024-01-10 01:35:00|85.54|83.34|85.97|83.77|86.06|83.86|85.54|83.34|0
1704850800000|2024-01-10 01:40:00|85.89|83.69|85.71|83.51|86.06|83.86|85.45|83.25|0
1704851100000|2024-01-10 01:45:00|85.62|83.42|85.53|83.33|85.71|83.51|85.44|83.24|0
1704851400000|2024-01-10 01:50:00|85.44|83.24|85.79|83.59|85.79|83.59|85.36|83.16|0
1704851700000|2024-01-10 01:55:00|85.88|83.68|85.79|83.59|85.88|83.68|85.71|83.51|0
1704852000000|2024-01-10 02:00:00|85.7|83.5|85.44|83.24|85.97|83.77|85.44|83.24|0
1704852300000|2024-01-10 02:05:00|85.53|83.33|85.79|83.59|85.88|83.68|85.53|83.33|0
1704852600000|2024-01-10 02:10:00|85.7|83.5|85.79|83.59|85.88|83.68|85.7|83.5|0
1704852900000|2024-01-10 02:15:00|85.88|83.68|85.96|83.76|85.96|83.76|85.79|83.59|0
1704853200000|2024-01-10 02:20:00|85.88|83.68|85.7|83.5|85.96|83.76|85.7|83.5|0
1704853500000|2024-01-10 02:25:00|85.79|83.59|85.43|83.23|85.79|83.59|85.43|83.23|0
1704853800000|2024-01-10 02:30:00|85.52|83.32|85.69|83.49|85.78|83.58|85.26|83.06|0
1704854100000|2024-01-10 02:35:00|85.61|83.41|85.78|83.58|85.87|83.67|85.61|83.41|0
1704854400000|2024-01-10 02:40:00|85.87|83.67|86.04|83.84|86.04|83.84|85.69|83.49|0
1704854700000|2024-01-10 02:45:00|85.96|83.76|86.04|83.84|86.22|84.02|85.96|83.76|0
1704855000000|2024-01-10 02:50:00|86.13|83.93|85.95|83.75|86.13|83.93|85.87|83.67|0
1704855300000|2024-01-10 02:55:00|85.86|83.66|85.95|83.75|86.13|83.93|85.86|83.66|0
1704855600000|2024-01-10 03:00:00|85.86|83.66|85.95|83.75|86.04|83.84|85.86|83.66|0
1704855900000|2024-01-10 03:05:00|85.86|83.66|85.68|83.48|85.95|83.75|85.6|83.4|0
1704856200000|2024-01-10 03:10:00|85.6|83.4|85.16|82.96|85.68|83.48|85.16|82.96|0
1704856500000|2024-01-10 03:15:00|85.07|82.87|85.59|83.39|85.59|83.39|85.07|82.87|0
1704856800000|2024-01-10 03:20:00|85.51|83.31|85.24|83.04|85.59|83.39|85.07|82.87|0
1704857100000|2024-01-10 03:25:00|85.2|83|84.98|82.78|85.24|83.04|84.98|82.78|0
1704857400000|2024-01-10 03:30:00|85.06|82.86|84.71|82.51|85.06|82.86|84.71|82.51|0
1704857700000|2024-01-10 03:35:00|84.63|82.43|84.97|82.77|85.06|82.86|84.54|82.34|0
1704858000000|2024-01-10 03:40:00|84.89|82.69|84.71|82.51|84.97|82.77|84.71|82.51|0
1704858300000|2024-01-10 03:45:00|84.8|82.6|84.71|82.51|84.97|82.77|84.71|82.51|0
1704858600000|2024-01-10 03:50:00|84.8|82.6|84.88|82.68|84.88|82.68|84.71|82.51|0
1704858900000|2024-01-10 03:55:00|84.92|82.72|84.97|82.77|84.97|82.77|84.79|82.59|0
1704859200000|2024-01-10 04:00:00|85.01|82.81|85.23|83.03|85.23|83.03|84.88|82.68|0
1704859500000|2024-01-10 04:05:00|85.14|82.94|85.4|83.2|85.4|83.2|85.05|82.85|0
1704859800000|2024-01-10 04:10:00|85.32|83.12|85.58|83.38|85.58|83.38|85.32|83.12|0
1704860100000|2024-01-10 04:15:00|85.67|83.47|85.22|83.02|85.67|83.47|85.22|83.02|0
1704860400000|2024-01-10 04:20:00|85.27|83.07|85.4|83.2|85.53|83.33|85.22|83.02|0
1704860700000|2024-01-10 04:25:00|85.31|83.11|85.22|83.02|85.31|83.11|85.13|82.93|0
1704861000000|2024-01-10 04:30:00|85.26|83.06|84.87|82.67|85.26|83.06|84.87|82.67|0
1704861300000|2024-01-10 04:35:00|84.96|82.76|84.96|82.76|84.96|82.76|84.87|82.67|0
1704861600000|2024-01-10 04:40:00|84.87|82.67|84.95|82.75|84.96|82.76|84.87|82.67|0
1704861900000|2024-01-10 04:45:00|84.87|82.67|84.95|82.75|84.95|82.75|84.78|82.58|0
1704862200000|2024-01-10 04:50:00|85|82.8|85.04|82.84|85.13|82.93|85|82.8|0
1704862500000|2024-01-10 04:55:00|84.95|82.75|84.95|82.75|85.04|82.84|84.95|82.75|0
1704862800000|2024-01-10 05:00:00|85.04|82.84|84.95|82.75|85.04|82.84|84.86|82.66|0
1704863100000|2024-01-10 05:05:00|84.9|82.7|84.86|82.66|85.04|82.84|84.69|82.49|0
1704863400000|2024-01-10 05:10:00|84.77|82.57|84.95|82.75|84.95|82.75|84.69|82.49|0
1704863700000|2024-01-10 05:15:00|85.12|82.92|84.77|82.57|85.12|82.92|84.77|82.57|0
1704864000000|2024-01-10 05:20:00|84.68|82.48|84.77|82.57|84.77|82.57|84.59|82.39|0
1704864300000|2024-01-10 05:25:00|84.68|82.48|84.68|82.48|84.72|82.52|84.51|82.31|0
1704864600000|2024-01-10 05:30:00|84.59|82.39|84.94|82.74|85.2|83|84.59|82.39|0
1704864900000|2024-01-10 05:35:00|84.85|82.65|84.68|82.48|84.94|82.74|84.54|82.34|0
1704865200000|2024-01-10 05:40:00|84.72|82.52|84.76|82.56|84.76|82.56|84.68|82.48|0
1704865500000|2024-01-10 05:45:00|84.85|82.65|85.11|82.91|85.11|82.91|84.76|82.56|0
1704865800000|2024-01-10 05:50:00|85.2|83|85.37|83.17|85.46|83.26|85.15|82.95|0
1704866100000|2024-01-10 05:55:00|85.41|83.21|85.2|83|85.46|83.26|85.11|82.91|0
1704866400000|2024-01-10 06:00:00|85.11|82.91|85.28|83.08|85.46|83.26|85.11|82.91|0
1704866700000|2024-01-10 06:05:00|85.37|83.17|85.63|83.43|85.72|83.52|85.37|83.17|0
1704867000000|2024-01-10 06:10:00|85.72|83.52|85.1|82.9|85.72|83.52|85.1|82.9|0
1704867300000|2024-01-10 06:15:00|85.19|82.99|85.28|83.08|85.28|83.08|85.1|82.9|0
1704867600000|2024-01-10 06:20:00|85.19|82.99|85.41|83.21|85.45|83.25|85.19|82.99|0
1704867900000|2024-01-10 06:25:00|85.45|83.25|85.1|82.9|85.45|83.25|84.84|82.64|0
1704868200000|2024-01-10 06:30:00|85.19|82.99|84.92|82.72|85.19|82.99|84.84|82.64|0
1704868500000|2024-01-10 06:35:00|85.01|82.81|84.66|82.46|85.01|82.81|84.66|82.46|0
1704868800000|2024-01-10 06:40:00|84.75|82.55|84.92|82.72|85.01|82.81|84.66|82.46|0
1704869100000|2024-01-10 06:45:00|84.83|82.63|84.39|82.19|84.92|82.72|84.39|82.19|0
1704869400000|2024-01-10 06:50:00|84.31|82.11|84.22|82.02|84.31|82.11|83.96|81.76|0
1704869700000|2024-01-10 06:55:00|84.13|81.93|84.48|82.28|84.57|82.37|84.13|81.93|0
1704870000000|2024-01-10 07:00:00|84.57|82.37|84.74|82.54|84.96|82.76|84.3|82.1|0
1704870300000|2024-01-10 07:05:00|84.69|82.49|84.74|82.54|84.91|82.71|84.48|82.28|0
1704870600000|2024-01-10 07:10:00|84.65|82.45|84.82|82.62|85|82.8|84.39|82.19|0
1704870900000|2024-01-10 07:15:00|84.91|82.71|85.08|82.88|85.09|82.89|84.74|82.54|0
1704871200000|2024-01-10 07:20:00|85|82.8|85.26|83.06|85.43|83.23|85|82.8|0
1704871500000|2024-01-10 07:25:00|85.35|83.15|85.26|83.06|85.43|83.23|85.17|82.97|0
1704871800000|2024-01-10 07:30:00|85.34|83.14|85.34|83.14|85.47|83.27|85.08|82.88|0
1704872100000|2024-01-10 07:35:00|85.43|83.23|85.74|83.54|85.74|83.54|85.25|83.05|0
1704872400000|2024-01-10 07:40:00|85.69|83.49|86.04|83.84|86.04|83.84|85.6|83.4|0
1704872700000|2024-01-10 07:45:00|86.13|83.93|86.22|84.02|86.22|84.02|85.95|83.75|0
1704873000000|2024-01-10 07:50:00|86.13|83.93|86.22|84.02|86.31|84.11|86.04|83.84|0
1704873300000|2024-01-10 07:55:00|86.26|84.06|86.13|83.93|86.31|84.11|86.04|83.84|0
1704873600000|2024-01-10 08:00:00|86.22|84.02|86.48|84.28|86.75|84.55|86.13|83.93|0
1704873900000|2024-01-10 08:05:00|86.57|84.37|85.86|83.66|86.66|84.46|85.86|83.66|0
1704874200000|2024-01-10 08:10:00|85.95|83.75|85.73|83.53|86.04|83.84|85.51|83.31|0
1704874500000|2024-01-10 08:15:00|85.77|83.57|85.95|83.75|86.12|83.92|85.55|83.35|0
1704874800000|2024-01-10 08:20:00|85.86|83.66|86.21|84.01|86.21|84.01|85.77|83.57|0
1704875100000|2024-01-10 08:25:00|86.3|84.1|86.21|84.01|86.3|84.1|85.94|83.74|0
1704875400000|2024-01-10 08:30:00|86.12|83.92|85.54|83.34|86.21|84.01|85.54|83.34|0
1704875700000|2024-01-10 08:35:00|85.5|83.3|85.72|83.52|85.76|83.56|85.32|83.12|0
1704876000000|2024-01-10 08:40:00|85.76|83.56|85.59|83.39|85.94|83.74|85.32|83.12|0
1704876300000|2024-01-10 08:45:00|85.63|83.43|86.73|84.53|86.73|84.53|85.63|83.43|0
1704876600000|2024-01-10 08:50:00|86.64|84.44|86.29|84.09|86.64|84.44|86.11|83.91|0
1704876900000|2024-01-10 08:55:00|86.24|84.04|86.33|84.13|86.38|84.18|85.76|83.56|0
1704877200000|2024-01-10 09:00:00|86.29|84.09|86.91|84.71|86.91|84.71|86.2|84|0
1704877500000|2024-01-10 09:05:00|87|84.8|88.33|86.13|88.42|86.22|87|84.8|0
1704877800000|2024-01-10 09:10:00|88.42|86.22|88.96|86.76|89.42|87.22|88.42|86.22|0
1704878100000|2024-01-10 09:15:00|89.05|86.85|89.05|86.85|89.51|87.31|88.87|86.67|0
1704878400000|2024-01-10 09:20:00|89.14|86.94|89.59|87.39|89.6|87.4|89.05|86.85|0
1704878700000|2024-01-10 09:25:00|89.5|87.3|89.55|87.35|89.87|87.67|89.41|87.21|0
1704879000000|2024-01-10 09:30:00|89.59|87.39|90|87.8|90.23|88.03|89.41|87.21|0
1704879300000|2024-01-10 09:35:00|89.86|87.66|89.68|87.48|90.05|87.85|89.59|87.39|0
1704879600000|2024-01-10 09:40:00|89.72|87.52|89.23|87.03|90.04|87.84|89.23|87.03|0
1704879900000|2024-01-10 09:45:00|89.32|87.12|88.86|86.66|89.32|87.12|88.5|86.3|0
1704880200000|2024-01-10 09:50:00|88.95|86.75|88.95|86.75|89.04|86.84|88.68|86.48|0
1704880500000|2024-01-10 09:55:00|88.86|86.66|89.13|86.93|89.13|86.93|88.77|86.57|0
1704880800000|2024-01-10 10:00:00|89.04|86.84|89.04|86.84|89.22|87.02|88.68|86.48|0
1704881100000|2024-01-10 10:05:00|89.13|86.93|88.5|86.3|89.26|87.06|88.5|86.3|0
1704881400000|2024-01-10 10:10:00|88.59|86.39|88.41|86.21|88.68|86.48|88.41|86.21|0
1704881700000|2024-01-10 10:15:00|88.5|86.3|87.96|85.76|88.5|86.3|87.87|85.67|0
1704882000000|2024-01-10 10:20:00|87.87|85.67|87.86|85.66|87.95|85.75|87.55|85.35|0
1704882300000|2024-01-10 10:25:00|87.91|85.71|87.95|85.75|87.95|85.75|87.42|85.22|0
1704882600000|2024-01-10 10:30:00|87.91|85.71|87.5|85.3|87.91|85.71|87.06|84.86|0
1704882900000|2024-01-10 10:35:00|87.41|85.21|87.86|85.66|87.95|85.75|87.41|85.21|0
1704883200000|2024-01-10 10:40:00|87.95|85.75|88.04|85.84|88.04|85.84|87.68|85.48|0
1704883500000|2024-01-10 10:45:00|87.95|85.75|87.86|85.66|88.04|85.84|87.68|85.48|0
1704883800000|2024-01-10 10:50:00|88.04|85.84|87.86|85.66|88.04|85.84|87.68|85.48|0
1704884100000|2024-01-10 10:55:00|87.81|85.61|87.59|85.39|87.81|85.61|87.32|85.12|0
1704884400000|2024-01-10 11:00:00|87.63|85.43|87.85|85.65|87.85|85.65|87.41|85.21|0
1704884700000|2024-01-10 11:05:00|87.76|85.56|87.8|85.6|88.03|85.83|87.67|85.47|0
1704885000000|2024-01-10 11:10:00|87.85|85.65|88.03|85.83|88.12|85.92|87.22|85.02|0
1704885300000|2024-01-10 11:15:00|88.12|85.92|87.31|85.11|88.12|85.92|87.22|85.02|0
1704885600000|2024-01-10 11:20:00|87.4|85.2|87.22|85.02|87.4|85.2|87.13|84.93|0
1704885900000|2024-01-10 11:25:00|87.13|84.93|86.51|84.31|87.13|84.93|86.42|84.22|0
1704886200000|2024-01-10 11:30:00|86.6|84.4|86.37|84.17|86.6|84.4|85.8|83.6|0
1704886500000|2024-01-10 11:35:00|86.42|84.22|86.33|84.13|86.55|84.35|86.15|83.95|0
1704886800000|2024-01-10 11:40:00|86.51|84.31|86.15|83.95|86.51|84.31|86.15|83.95|0
1704887100000|2024-01-10 11:45:00|86.24|84.04|85.62|83.42|86.33|84.13|85.44|83.24|0
1704887400000|2024-01-10 11:50:00|85.53|83.33|85|82.8|85.62|83.42|84.92|82.72|0
1704887700000|2024-01-10 11:55:00|85.27|83.07|85.71|83.51|85.71|83.51|85.09|82.89|0
1704888000000|2024-01-10 12:00:00|85.7|83.5|86.94|84.74|86.94|84.74|85.7|83.5|0
1704888300000|2024-01-10 12:05:00|86.85|84.65|86.41|84.21|87.12|84.92|86.23|84.03|0
1704888600000|2024-01-10 12:10:00|86.45|84.25|86.76|84.56|87.03|84.83|86.45|84.25|0
1704888900000|2024-01-10 12:15:00|86.67|84.47|86.58|84.38|86.94|84.74|86.49|84.29|0
1704889200000|2024-01-10 12:20:00|86.67|84.47|87.47|85.27|87.47|85.27|86.45|84.25|0
1704889500000|2024-01-10 12:25:00|87.42|85.22|87.47|85.27|87.47|85.27|87.11|84.91|0
1704889800000|2024-01-10 12:30:00|87.56|85.36|86.84|84.64|87.56|85.36|86.84|84.64|0
1704890100000|2024-01-10 12:35:00|86.89|84.69|86.84|84.64|87.2|85|86.75|84.55|0
1704890400000|2024-01-10 12:40:00|86.8|84.6|86.31|84.11|86.8|84.6|86.31|84.11|0
1704890700000|2024-01-10 12:45:00|86.22|84.02|86.4|84.2|86.4|84.2|85.96|83.76|0
1704891000000|2024-01-10 12:50:00|86.49|84.29|87.02|84.82|87.11|84.91|86.44|84.24|0
1704891300000|2024-01-10 12:55:00|86.93|84.73|86.22|84.02|87.11|84.91|86.22|84.02|0
1704891600000|2024-01-10 13:00:00|86.26|84.06|86.04|83.84|86.26|84.06|85.42|83.22|0
1704891900000|2024-01-10 13:05:00|85.9|83.7|86.21|84.01|86.57|84.37|85.77|83.57|0
1704892200000|2024-01-10 13:10:00|86.3|84.1|86.74|84.54|86.92|84.72|86.3|84.1|0
1704892500000|2024-01-10 13:15:00|86.83|84.63|86.12|83.92|86.83|84.63|86.12|83.92|0
1704892800000|2024-01-10 13:20:00|86.03|83.83|86.3|84.1|86.65|84.45|85.86|83.66|0
1704893100000|2024-01-10 13:25:00|86.39|84.19|86.65|84.45|87.01|84.81|86.03|83.83|0
1704893400000|2024-01-10 13:30:00|86.56|84.36|85.94|83.74|86.65|84.45|85.68|83.48|0
1704893700000|2024-01-10 13:35:00|86.03|83.83|86.2|84|86.29|84.09|85.68|83.48|0
1704894000000|2024-01-10 13:40:00|86.12|83.92|85.76|83.56|86.29|84.09|85.76|83.56|0
1704894300000|2024-01-10 13:45:00|85.67|83.47|85.5|83.3|85.76|83.56|85.06|82.86|0
1704894600000|2024-01-10 13:50:00|85.41|83.21|85.5|83.3|85.58|83.38|85.01|82.81|0
1704894900000|2024-01-10 13:55:00|85.41|83.21|84.97|82.77|85.67|83.47|84.97|82.77|0
1704895200000|2024-01-10 14:00:00|85.06|82.86|85.23|83.03|85.32|83.12|84.44|82.24|0
1704895500000|2024-01-10 14:05:00|85.32|83.12|85.23|83.03|85.76|83.56|85.05|82.85|0
1704895800000|2024-01-10 14:10:00|85.14|82.94|86.02|83.82|86.11|83.91|84.88|82.68|0
1704896100000|2024-01-10 14:15:00|86.11|83.91|86.19|83.99|86.37|84.17|85.84|83.64|0
1704896400000|2024-01-10 14:20:00|86.1|83.9|86.28|84.08|86.46|84.26|85.93|83.73|0
1704896700000|2024-01-10 14:25:00|86.19|83.99|86.99|84.79|87.08|84.88|86.19|83.99|0
1704897000000|2024-01-10 14:30:00|87.26|85.06|88.71|86.51|89.92|87.72|87.08|84.88|0
1704897300000|2024-01-10 14:35:00|88.62|86.42|89.93|87.73|89.98|87.78|88.62|86.42|0
1704897600000|2024-01-10 14:40:00|89.98|87.78|90.34|88.14|90.99|88.79|88.98|86.78|0
1704897900000|2024-01-10 14:45:00|90.62|88.42|90.07|87.87|90.62|88.42|89.34|87.14|0
1704898200000|2024-01-10 14:50:00|89.88|87.68|87.8|85.6|90.25|88.05|87.71|85.51|0
1704898500000|2024-01-10 14:55:00|87.53|85.33|88.61|86.41|88.61|86.41|87.44|85.24|0
1704898800000|2024-01-10 15:00:00|88.79|86.59|86.72|84.52|88.79|86.59|86.19|83.99|0
1704899100000|2024-01-10 15:05:00|86.68|84.48|86.93|84.73|87.17|84.97|85.66|83.46|0
1704899400000|2024-01-10 15:10:00|86.84|84.64|87.56|85.36|88.19|85.99|86.84|84.64|0
1704899700000|2024-01-10 15:15:00|87.65|85.45|87.2|85|88.37|86.17|87.02|84.82|0
1704900000000|2024-01-10 15:20:00|87.11|84.91|87.02|84.82|87.74|85.54|86.75|84.55|0
1704900300000|2024-01-10 15:25:00|86.93|84.73|88.54|86.34|88.82|86.62|86.75|84.55|0
1704900600000|2024-01-10 15:30:00|88.45|86.25|89|86.8|89.18|86.98|88.45|86.25|0
1704900900000|2024-01-10 15:35:00|88.95|86.75|89.09|86.89|89.36|87.16|88.63|86.43|0
1704901200000|2024-01-10 15:40:00|89.18|86.98|90|87.8|90.27|88.07|89.09|86.89|0
1704901500000|2024-01-10 15:45:00|90.09|87.89|89.81|87.61|90.18|87.98|88.99|86.79|0
1704901800000|2024-01-10 15:50:00|89.99|87.79|89.44|87.24|90.08|87.88|89.35|87.15|0
1704902100000|2024-01-10 15:55:00|89.54|87.34|90.36|88.16|90.45|88.25|89.54|87.34|0
1704902400000|2024-01-10 16:00:00|90.27|88.07|89.99|87.79|90.54|88.34|89.81|87.61|0
1704902700000|2024-01-10 16:05:00|90.08|87.88|90.17|87.97|90.26|88.06|89.71|87.51|0
1704903000000|2024-01-10 16:10:00|90.26|88.06|88.35|86.15|90.26|88.06|87.54|85.34|0
1704903300000|2024-01-10 16:15:00|88.26|86.06|88.71|86.51|88.8|86.6|87.63|85.43|0
1704903600000|2024-01-10 16:20:00|88.8|86.6|89.35|87.15|89.44|87.24|88.62|86.42|0
1704903900000|2024-01-10 16:25:00|89.26|87.06|89.16|86.96|89.71|87.51|88.89|86.69|0
1704904200000|2024-01-10 16:30:00|89.07|86.87|88.01|85.81|89.44|87.24|87.65|85.45|0
1704904500000|2024-01-10 16:35:00|88.1|85.9|88.19|85.99|88.37|86.17|87.83|85.63|0
1704904800000|2024-01-10 16:40:00|88.28|86.08|89.28|87.08|89.37|87.17|88.28|86.08|0
1704905100000|2024-01-10 16:45:00|89.37|87.17|88.64|86.44|89.55|87.35|88.64|86.44|0
1704905400000|2024-01-10 16:50:00|88.73|86.53|88.64|86.44|88.82|86.62|87.38|85.18|0
1704905700000|2024-01-10 16:55:00|88.68|86.48|88.91|86.71|89.55|87.35|88.28|86.08|0
1704906000000|2024-01-10 17:00:00|89|86.8|88.18|85.98|89|86.8|87.82|85.62|0
1704906300000|2024-01-10 17:05:00|88.27|86.07|89|86.8|89.09|86.89|87.91|85.71|0
1704906600000|2024-01-10 17:10:00|88.91|86.71|89.45|87.25|89.54|87.34|88.63|86.43|0
1704906900000|2024-01-10 17:15:00|89.27|87.07|89.36|87.16|89.63|87.43|88.81|86.61|0
1704907200000|2024-01-10 17:20:00|89.45|87.25|89.72|87.52|89.91|87.71|89.36|87.16|0
1704907500000|2024-01-10 17:25:00|89.81|87.61|89.63|87.43|89.81|87.61|89.08|86.88|0
1704907800000|2024-01-10 17:30:00|89.72|87.52|89.99|87.79|90.09|87.89|89.63|87.43|0
1704908100000|2024-01-10 17:35:00|89.9|87.7|90.45|88.25|90.73|88.53|89.81|87.61|0
1704908400000|2024-01-10 17:40:00|90.49|88.29|90.17|87.97|90.63|88.43|89.53|87.33|0
1704908700000|2024-01-10 17:45:00|90.08|87.88|90.45|88.25|90.49|88.29|89.81|87.61|0
1704909000000|2024-01-10 17:50:00|90.54|88.34|90.45|88.25|90.72|88.52|90.26|88.06|0
1704909300000|2024-01-10 17:55:00|90.54|88.34|91.83|89.63|92.07|89.87|90.35|88.15|0
1704909600000|2024-01-10 18:00:00|91.92|89.72|93.41|91.21|93.41|91.21|90.44|88.24|0
1704909900000|2024-01-10 18:05:00|93.32|91.12|91.64|89.44|93.88|91.68|91.64|89.44|0
1704910200000|2024-01-10 18:10:00|91.45|89.25|91.17|88.97|91.64|89.44|89.89|87.69|0
1704910500000|2024-01-10 18:15:00|91.08|88.88|91.63|89.43|92.19|89.99|90.71|88.51|0
1704910800000|2024-01-10 18:20:00|91.73|89.53|91.82|89.62|91.91|89.71|90.62|88.42|0
1704911100000|2024-01-10 18:25:00|92.1|89.9|91.35|89.15|92.1|89.9|91.26|89.06|0
1704911400000|2024-01-10 18:30:00|91.45|89.25|92.75|90.55|92.84|90.64|91.26|89.06|0
1704911700000|2024-01-10 18:35:00|92.65|90.45|92.19|89.99|92.75|90.55|91.26|89.06|0
1704912000000|2024-01-10 18:40:00|92.28|90.08|92.32|90.12|92.56|90.36|92|89.8|0
1704912300000|2024-01-10 18:45:00|92.37|90.17|92.93|90.73|92.93|90.73|92.18|89.98|0
1704912600000|2024-01-10 18:50:00|93.3|91.1|93.67|91.47|93.86|91.66|93.11|90.91|0
1704912900000|2024-01-10 18:55:00|93.58|91.38|93.57|91.37|93.95|91.75|93.29|91.09|0
1704913200000|2024-01-10 19:00:00|93.67|91.47|94.14|91.94|94.14|91.94|93.29|91.09|0
1704913500000|2024-01-10 19:05:00|94.23|92.03|93.95|91.75|94.32|92.12|93.67|91.47|0
1704913800000|2024-01-10 19:10:00|94.04|91.84|95.93|93.73|97.08|94.88|93.85|91.65|0
1704914100000|2024-01-10 19:15:00|95.84|93.64|96.89|94.69|97.08|94.88|95.84|93.64|0
1704914400000|2024-01-10 19:20:00|96.98|94.78|97.2|95|97.35|95.15|96.25|94.05|0
1704914700000|2024-01-10 19:25:00|97.3|95.1|97.01|94.81|97.88|95.68|96.58|94.38|0
1704915000000|2024-01-10 19:30:00|97.2|95|97.39|95.19|97.78|95.58|97.01|94.81|0
1704915300000|2024-01-10 19:35:00|97.34|95.14|97.01|94.81|97.58|95.38|96.53|94.33|0
1704915600000|2024-01-10 19:40:00|97.1|94.9|97.48|95.28|97.48|95.28|96.81|94.61|0
1704915900000|2024-01-10 19:45:00|97.58|95.38|97.72|95.52|98.35|96.15|97.58|95.38|0
1704916200000|2024-01-10 19:50:00|97.77|95.57|99.03|96.83|99.52|97.32|97.77|95.57|0
1704916500000|2024-01-10 19:55:00|99.13|96.93|99.52|97.32|99.62|97.42|98.93|96.73|0
1704916800000|2024-01-10 20:00:00|99.71|97.51|99.79|97.59|99.91|97.71|98.25|96.05|0
1704917100000|2024-01-10 20:05:00|99.89|97.69|100.28|98.08|100.58|98.38|99.3|97.1|0
1704917400000|2024-01-10 20:10:00|100.18|97.98|98.53|96.33|100.18|97.98|98.24|96.04|0
1704917700000|2024-01-10 20:15:00|98.82|96.62|97.85|95.65|99.4|97.2|97.66|95.46|0
1704918000000|2024-01-10 20:20:00|98.04|95.84|95.03|92.83|98.23|96.03|94.89|92.69|0
1704918300000|2024-01-10 20:25:00|95.08|92.88|95.71|93.51|96.88|94.68|94.79|92.59|0
1704918600000|2024-01-10 20:30:00|95.81|93.61|96.57|94.37|97.24|95.04|95.14|92.94|0
1704918900000|2024-01-10 20:35:00|96.66|94.46|96.18|93.98|96.85|94.65|95.71|93.51|0
1704919200000|2024-01-10 20:40:00|96.37|94.17|94.57|92.37|96.47|94.27|94.29|92.09|0
1704919500000|2024-01-10 20:45:00|94.48|92.28|93.16|90.96|95.14|92.94|93.16|90.96|0
1704919800000|2024-01-10 20:50:00|92.6|90.4|95.52|93.32|95.52|93.32|91.96|89.76|0
1704920100000|2024-01-10 20:55:00|95.9|93.7|97.22|95.02|98.47|96.27|95.14|92.94|0
1704920400000|2024-01-10 21:00:00|97.03|94.83|97.22|95.02|97.99|95.79|96.93|94.73|0
1704920700000|2024-01-10 21:05:00|97.12|94.92|97.31|95.11|97.5|95.3|96.93|94.73|0
1704921000000|2024-01-10 21:10:00|97.41|95.21|97.31|95.11|97.41|95.21|97.02|94.82|0
1704921300000|2024-01-10 21:15:00|97.51|95.06|97.79|95.39|97.89|95.49|97.41|95.01|0
1704921600000|2024-01-10 21:20:00|97.7|95.3|97.89|95.49|97.98|95.58|97.6|95.2|0
1704921900000|2024-01-10 21:25:00|97.79|95.39|97.89|95.49|97.89|95.49|97.69|95.29|0
1704922200000|2024-01-10 21:30:00|97.79|95.39|97.88|95.48|97.89|95.49|97.69|95.29|0
1704922500000|2024-01-10 21:35:00|97.79|95.39|97.5|95.1|97.79|95.39|97.5|95.1|0
1704922800000|2024-01-10 21:40:00|97.59|95.19|97.79|95.39|97.88|95.48|97.5|95.1|0
1704923100000|2024-01-10 21:45:00|97.83|95.43|97.98|95.58|98.17|95.77|97.78|95.38|0
1704923400000|2024-01-10 21:50:00|98.07|95.67|97.88|95.48|98.07|95.67|97.78|95.38|0
1704923700000|2024-01-10 21:55:00|97.92|95.52|97.92|95.52|97.92|95.52|97.59|95.19|0
1704924000000|2024-01-10 22:00:00|97.88|95.48|97.78|95.38|97.94|95.54|97.73|95.33|0
1704924300000|2024-01-10 22:05:00|97.79|95.39|97.97|95.57|98.01|95.61|97.79|95.39|0
1704924600000|2024-01-10 22:10:00|97.98|95.58|97.93|95.53|97.99|95.59|97.93|95.53|0
1704924900000|2024-01-10 22:15:00|97.83|95.43|97.74|95.34|97.88|95.48|97.6|95.2|0
1704925200000|2024-01-10 22:20:00|97.75|95.35|97.85|95.45|97.85|95.45|97.65|95.25|0
1704925500000|2024-01-10 22:25:00|97.86|95.46|97.93|95.53|97.95|95.55|97.86|95.46|0
1704925800000|2024-01-10 22:30:00|97.92|95.52|97.82|95.42|97.92|95.52|97.82|95.42|0
1704926100000|2024-01-10 22:35:00|97.83|95.43|97.74|95.34|97.83|95.43|97.73|95.33|0
1704926400000|2024-01-10 22:40:00|97.76|95.36|97.69|95.29|97.83|95.43|97.56|95.16|0
1704926700000|2024-01-10 22:45:00|97.66|95.26|97.88|95.48|97.88|95.48|97.63|95.23|0
1704927000000|2024-01-10 22:50:00|97.81|95.41|97.81|95.41|97.88|95.48|97.81|95.41|0
1704927300000|2024-01-10 22:55:00|97.89|95.49|97.88|95.48|97.96|95.56|97.79|95.39|0
1704927600000|2024-01-10 23:00:00|98|95.6|97.19|94.79|98|95.6|96.9|94.5|0
1704927900000|2024-01-10 23:05:00|97.14|94.74|97.18|94.78|97.19|94.79|96.99|94.59|0
1704928200000|2024-01-10 23:10:00|97.28|94.88|97.85|95.45|97.95|95.55|97.28|94.88|0
1704928500000|2024-01-10 23:15:00|97.95|95.55|97.95|95.55|98.14|95.74|97.95|95.55|0
1704928800000|2024-01-10 23:20:00|97.99|95.59|98.24|95.84|98.33|95.93|97.99|95.59|0
1704929100000|2024-01-10 23:25:00|98.14|95.74|98.52|96.12|98.53|96.13|98.14|95.74|0
1704929400000|2024-01-10 23:30:00|98.62|96.22|98.33|95.93|98.62|96.22|98.33|95.93|0
1704929700000|2024-01-10 23:35:00|98.23|95.83|98.23|95.83|98.23|95.83|98.14|95.74|0
1704930000000|2024-01-10 23:40:00|98.33|95.93|98.42|96.02|98.52|96.12|98.13|95.73|0
1704930300000|2024-01-10 23:45:00|98.52|96.12|98.04|95.64|98.52|96.12|97.94|95.54|0
1704930600000|2024-01-10 23:50:00|97.94|95.54|98.13|95.73|98.32|95.92|97.94|95.54|0
1704930900000|2024-01-10 23:55:00|98.23|95.83|98.03|95.63|98.32|95.92|98.03|95.63|0
1704931200000|2024-01-11 00:00:00|97.98|95.58|98.42|96.02|98.51|96.11|97.94|95.54|0
1704931500000|2024-01-11 00:05:00|98.37|95.97|97.74|95.34|98.42|96.02|97.74|95.34|0
1704931800000|2024-01-11 00:10:00|97.79|95.39|98.12|95.72|98.13|95.73|97.74|95.34|0
1704932100000|2024-01-11 00:15:00|98.03|95.63|98.12|95.72|98.22|95.82|97.84|95.44|0
1704932400000|2024-01-11 00:20:00|98.22|95.82|97.93|95.53|98.22|95.82|97.93|95.53|0
1704932700000|2024-01-11 00:25:00|98.03|95.63|98.02|95.62|98.22|95.82|97.93|95.53|0
1704933000000|2024-01-11 00:30:00|98.12|95.72|98.5|96.1|98.5|96.1|98.12|95.72|0
1704933300000|2024-01-11 00:35:00|98.6|96.2|98.74|96.34|98.79|96.39|98.41|96.01|0
1704933600000|2024-01-11 00:40:00|98.7|96.3|99.28|96.88|99.28|96.88|98.7|96.3|0
1704933900000|2024-01-11 00:45:00|99.47|97.07|99.76|97.36|99.96|97.56|99.47|97.07|0
1704934200000|2024-01-11 00:50:00|99.67|97.27|99.47|97.07|99.67|97.27|99.27|96.87|0
1704934500000|2024-01-11 00:55:00|99.37|96.97|99.37|96.97|99.57|97.17|99.27|96.87|0
1704934800000|2024-01-11 01:00:00|99.47|97.07|99.66|97.26|100.25|97.85|99.47|97.07|0
1704935100000|2024-01-11 01:05:00|99.56|97.16|100.05|97.65|100.25|97.85|99.56|97.16|0
1704935400000|2024-01-11 01:10:00|100.24|97.84|100.24|97.84|100.34|97.94|100.15|97.75|0
1704935700000|2024-01-11 01:15:00|100.34|97.94|100.44|98.04|100.44|98.04|100.15|97.75|0
1704936000000|2024-01-11 01:20:00|100.34|97.94|100.47|98.07|100.97|98.57|100.29|97.89|0
1704936300000|2024-01-11 01:25:00|100.38|97.98|100.47|98.07|100.47|98.07|100.28|97.88|0
1704936600000|2024-01-11 01:30:00|100.28|98.08|100.37|98.17|100.37|98.17|100.08|97.88|0
1704936900000|2024-01-11 01:35:00|100.47|98.27|100.37|98.17|100.76|98.56|100.17|97.97|0
1704937200000|2024-01-11 01:40:00|100.42|98.22|100.56|98.36|100.56|98.36|100.27|98.07|0
1704937500000|2024-01-11 01:45:00|100.47|98.27|100.46|98.26|100.56|98.36|100.27|98.07|0
1704937800000|2024-01-11 01:50:00|100.41|98.21|100.56|98.36|100.56|98.36|100.37|98.17|0
1704938100000|2024-01-11 01:55:00|100.46|98.26|100.56|98.36|100.56|98.36|100.46|98.26|0
1704938400000|2024-01-11 02:00:00|100.66|98.46|100.75|98.55|100.85|98.65|100.46|98.26|0
1704938700000|2024-01-11 02:05:00|100.8|98.6|100.85|98.65|100.85|98.65|100.65|98.45|0
1704939000000|2024-01-11 02:10:00|100.8|98.6|101.04|98.84|101.14|98.94|100.75|98.55|0
1704939300000|2024-01-11 02:15:00|101.09|98.89|101.14|98.94|101.44|99.24|101.09|98.89|0
1704939600000|2024-01-11 02:20:00|101.04|98.84|100.75|98.55|101.24|99.04|100.75|98.55|0
1704939900000|2024-01-11 02:25:00|100.85|98.65|100.75|98.55|100.85|98.65|100.65|98.45|0
1704940200000|2024-01-11 02:30:00|100.65|98.45|100.65|98.45|100.94|98.74|100.55|98.35|0
1704940500000|2024-01-11 02:35:00|100.55|98.35|100.45|98.25|100.65|98.45|100.45|98.25|0
1704940800000|2024-01-11 02:40:00|100.35|98.15|100.49|98.29|100.55|98.35|100.35|98.15|0
1704941100000|2024-01-11 02:45:00|100.55|98.35|100.64|98.44|100.64|98.44|100.35|98.15|0
1704941400000|2024-01-11 02:50:00|100.74|98.54|100.64|98.44|100.74|98.54|100.54|98.34|0
1704941700000|2024-01-11 02:55:00|100.74|98.54|100.74|98.54|100.84|98.64|100.64|98.44|0
1704942000000|2024-01-11 03:00:00|100.83|98.63|100.83|98.63|100.93|98.73|100.74|98.54|0
1704942300000|2024-01-11 03:05:00|100.73|98.53|100.83|98.63|100.93|98.73|100.73|98.53|0
1704942600000|2024-01-11 03:10:00|100.93|98.73|100.93|98.73|101.12|98.92|100.83|98.63|0
1704942900000|2024-01-11 03:15:00|101.03|98.83|101.02|98.82|101.03|98.83|100.93|98.73|0
1704943200000|2024-01-11 03:20:00|100.93|98.73|100.92|98.72|100.93|98.73|100.92|98.72|0
1704943500000|2024-01-11 03:25:00|100.83|98.63|101.02|98.82|101.12|98.92|100.83|98.63|0
1704943800000|2024-01-11 03:30:00|101.12|98.92|101.61|99.41|101.71|99.51|101.02|98.82|0
1704944100000|2024-01-11 03:35:00|101.51|99.31|101.31|99.11|101.71|99.51|101.31|99.11|0
1704944400000|2024-01-11 03:40:00|101.36|99.16|101.11|98.91|101.41|99.21|101.11|98.91|0
1704944700000|2024-01-11 03:45:00|101.02|98.82|101.21|99.01|101.31|99.11|101.02|98.82|0
1704945000000|2024-01-11 03:50:00|101.31|99.11|101.9|99.7|101.9|99.7|101.21|99.01|0
1704945300000|2024-01-11 03:55:00|101.8|99.6|101.8|99.6|101.8|99.6|101.5|99.3|0
1704945600000|2024-01-11 04:00:00|101.7|99.5|101.6|99.4|101.8|99.6|101.5|99.3|0
1704945900000|2024-01-11 04:05:00|101.7|99.5|101.89|99.69|101.9|99.7|101.6|99.4|0
1704946200000|2024-01-11 04:10:00|101.8|99.6|101.7|99.5|101.8|99.6|101.6|99.4|0
1704946500000|2024-01-11 04:15:00|101.64|99.44|101.4|99.2|101.64|99.44|101.4|99.2|0
1704946800000|2024-01-11 04:20:00|101.5|99.3|101.69|99.49|101.79|99.59|101.5|99.3|0
1704947100000|2024-01-11 04:25:00|101.64|99.44|101.49|99.29|101.69|99.49|101.49|99.29|0
1704947400000|2024-01-11 04:30:00|101.54|99.34|101.39|99.19|101.59|99.39|101.3|99.1|0
1704947700000|2024-01-11 04:35:00|101.3|99.1|101.1|98.9|101.39|99.19|101.1|98.9|0
1704948000000|2024-01-11 04:40:00|101.14|98.94|101.39|99.19|101.39|99.19|101.1|98.9|0
1704948300000|2024-01-11 04:45:00|101.29|99.09|101.14|98.94|101.39|99.19|101.14|98.94|0
1704948600000|2024-01-11 04:50:00|101.09|98.89|101.39|99.19|101.39|99.19|101.09|98.89|0
1704948900000|2024-01-11 04:55:00|101.29|99.09|101.39|99.19|101.39|99.19|101.29|99.09|0
1704949200000|2024-01-11 05:00:00|101.29|99.09|101.58|99.38|101.58|99.38|101.29|99.09|0
1704949500000|2024-01-11 05:05:00|101.48|99.28|101.48|99.28|101.58|99.38|101.38|99.18|0
1704949800000|2024-01-11 05:10:00|101.43|99.23|101.48|99.28|101.58|99.38|101.33|99.13|0
1704950100000|2024-01-11 05:15:00|101.58|99.38|101.48|99.28|101.58|99.38|101.43|99.23|0
1704950400000|2024-01-11 05:20:00|101.53|99.33|101.08|98.88|101.58|99.38|101.08|98.88|0
1704950700000|2024-01-11 05:25:00|101.03|98.83|101.67|99.47|101.87|99.67|100.99|98.79|0
1704951000000|2024-01-11 05:30:00|101.57|99.37|101.18|98.98|101.62|99.42|101.08|98.88|0
1704951300000|2024-01-11 05:35:00|101.08|98.88|101.18|98.98|101.18|98.98|101.08|98.88|0
1704951600000|2024-01-11 05:40:00|101.28|99.08|101.47|99.27|101.47|99.27|101.18|98.98|0
1704951900000|2024-01-11 05:45:00|101.57|99.37|101.37|99.17|101.67|99.47|101.37|99.17|0
1704952200000|2024-01-11 05:50:00|101.27|99.07|100.88|98.68|101.37|99.17|100.88|98.68|0
1704952500000|2024-01-11 05:55:00|100.98|98.78|101.17|98.97|101.17|98.97|100.98|98.78|0
1704952800000|2024-01-11 06:00:00|101.12|98.92|101.17|98.97|101.37|99.17|101.07|98.87|0
1704953100000|2024-01-11 06:05:00|101.07|98.87|101.27|99.07|101.27|99.07|100.87|98.67|0
1704953400000|2024-01-11 06:10:00|101.36|99.16|101.86|99.66|101.86|99.66|101.17|98.97|0
1704953700000|2024-01-11 06:15:00|101.8|99.6|101.66|99.46|101.86|99.66|101.56|99.36|0
1704954000000|2024-01-11 06:20:00|101.76|99.56|101.95|99.75|101.95|99.75|101.75|99.55|0
1704954300000|2024-01-11 06:25:00|102.05|99.85|101.85|99.65|102.25|100.05|101.85|99.65|0
1704954600000|2024-01-11 06:30:00|101.75|99.55|102.34|100.14|102.34|100.14|101.75|99.55|0
1704954900000|2024-01-11 06:35:00|102.44|100.24|102.54|100.34|102.84|100.64|102.25|100.05|0
1704955200000|2024-01-11 06:40:00|102.64|100.44|102.44|100.24|102.64|100.44|102.24|100.04|0
1704955500000|2024-01-11 06:45:00|102.34|100.14|102.24|100.04|102.44|100.24|102.14|99.94|0
1704955800000|2024-01-11 06:50:00|102.14|99.94|102.24|100.04|102.24|100.04|102.04|99.84|0
1704956100000|2024-01-11 06:55:00|102.34|100.14|102.34|100.14|102.44|100.24|102.19|99.99|0
1704956400000|2024-01-11 07:00:00|102.44|100.24|102.63|100.43|102.63|100.43|102.34|100.14|0
1704956700000|2024-01-11 07:05:00|102.73|100.53|102.93|100.73|102.93|100.73|102.53|100.33|0
1704957000000|2024-01-11 07:10:00|102.98|100.78|102.53|100.33|103.03|100.83|102.48|100.28|0
1704957300000|2024-01-11 07:15:00|102.48|100.28|102.63|100.43|102.73|100.53|102.33|100.13|0
1704957600000|2024-01-11 07:20:00|102.73|100.53|102.87|100.67|103.02|100.82|102.53|100.33|0
1704957900000|2024-01-11 07:25:00|102.82|100.62|103.02|100.82|103.27|101.07|102.82|100.62|0
1704958200000|2024-01-11 07:30:00|102.97|100.77|102.52|100.32|102.97|100.77|102.42|100.22|0
1704958500000|2024-01-11 07:35:00|102.42|100.22|102.12|99.92|103.38|101.18|102.02|99.82|0
1704958800000|2024-01-11 07:40:00|102.22|100.02|102.22|100.02|102.52|100.32|102.22|100.02|0
1704959100000|2024-01-11 07:45:00|102.32|100.12|102.02|99.82|102.42|100.22|102.02|99.82|0
1704959400000|2024-01-11 07:50:00|101.97|99.77|101.92|99.72|102.31|100.11|101.92|99.72|0
1704959700000|2024-01-11 07:55:00|101.87|99.67|101.86|99.66|102.11|99.91|101.72|99.52|0
1704960000000|2024-01-11 08:00:00|101.82|99.62|101.62|99.42|102.11|99.91|101.42|99.22|0
1704960300000|2024-01-11 08:05:00|101.72|99.52|102.21|100.01|102.31|100.11|101.32|99.12|0
1704960600000|2024-01-11 08:10:00|102.31|100.11|102.51|100.31|102.71|100.51|102.01|99.81|0
1704960900000|2024-01-11 08:15:00|102.55|100.35|103.1|100.9|103.4|101.2|102.31|100.11|0
1704961200000|2024-01-11 08:20:00|103|100.8|103.7|101.5|103.9|101.7|103|100.8|0
1704961500000|2024-01-11 08:25:00|103.8|101.6|103.5|101.3|104.1|101.9|103.4|101.2|0
1704961800000|2024-01-11 08:30:00|103.4|101.2|103.6|101.4|103.7|101.5|103.2|101|0
1704962100000|2024-01-11 08:35:00|103.5|101.3|103.69|101.49|104|101.8|103.4|101.2|0
1704962400000|2024-01-11 08:40:00|103.59|101.39|103.69|101.49|103.9|101.7|103.34|101.14|0
1704962700000|2024-01-11 08:45:00|103.59|101.39|104.09|101.89|104.19|101.99|103.59|101.39|0
1704963000000|2024-01-11 08:50:00|104.14|101.94|104.27|102.07|104.49|102.29|103.89|101.69|0
1704963300000|2024-01-11 08:55:00|104.17|101.97|104.17|101.97|104.47|102.27|104.07|101.87|0
1704963600000|2024-01-11 09:00:00|104.07|101.87|103.37|101.17|104.27|102.07|103.37|101.17|0
1704963900000|2024-01-11 09:05:00|103.41|101.21|102.67|100.47|103.51|101.31|102.67|100.47|0
1704964200000|2024-01-11 09:10:00|102.37|100.17|102.47|100.27|102.86|100.66|102.17|99.97|0
1704964500000|2024-01-11 09:15:00|102.42|100.22|102.17|99.97|102.47|100.27|102.07|99.87|0
1704964800000|2024-01-11 09:20:00|102.27|100.07|102.07|99.87|102.56|100.36|101.97|99.77|0
1704965100000|2024-01-11 09:25:00|102.02|99.82|102.07|99.87|102.26|100.06|101.82|99.62|0
1704965400000|2024-01-11 09:30:00|101.77|99.57|101.47|99.27|101.82|99.62|100.78|98.58|0
1704965700000|2024-01-11 09:35:00|101.37|99.17|100.78|98.58|101.37|99.17|100.68|98.48|0
1704966000000|2024-01-11 09:40:00|100.68|98.48|100.24|98.04|100.68|98.48|100.19|97.99|0
1704966300000|2024-01-11 09:45:00|100.19|97.99|100.78|98.58|100.78|98.58|100.19|97.99|0
1704966600000|2024-01-11 09:50:00|100.88|98.68|100.97|98.77|101.17|98.97|100.58|98.38|0
1704966900000|2024-01-11 09:55:00|100.88|98.68|100.78|98.58|100.97|98.77|100.58|98.38|0
1704967200000|2024-01-11 10:00:00|100.68|98.48|100.77|98.57|101.07|98.87|100.58|98.38|0
1704967500000|2024-01-11 10:05:00|100.87|98.67|100.48|98.28|100.87|98.67|100.28|98.08|0
1704967800000|2024-01-11 10:10:00|100.38|98.18|100.38|98.18|100.67|98.47|100.18|97.98|0
1704968100000|2024-01-11 10:15:00|100.48|98.28|100.77|98.57|100.77|98.57|100.38|98.18|0
1704968400000|2024-01-11 10:20:00|100.67|98.47|100.28|98.08|100.77|98.57|100.18|97.98|0
1704968700000|2024-01-11 10:25:00|100.38|98.18|100.47|98.27|100.77|98.57|100.28|98.08|0
1704969000000|2024-01-11 10:30:00|100.57|98.37|100.05|97.85|100.57|98.37|99.63|97.43|0
1704969300000|2024-01-11 10:35:00|100.15|97.95|99.86|97.66|100.15|97.95|99.66|97.46|0
1704969600000|2024-01-11 10:40:00|99.66|97.46|99.17|96.97|99.76|97.56|98.98|96.78|0
1704969900000|2024-01-11 10:45:00|99.08|96.88|99.07|96.87|99.46|97.26|98.88|96.68|0
1704970200000|2024-01-11 10:50:00|98.98|96.78|98.78|96.58|99.17|96.97|98.78|96.58|0
1704970500000|2024-01-11 10:55:00|98.88|96.68|99.56|97.36|99.65|97.45|98.78|96.58|0
1704970800000|2024-01-11 11:00:00|99.65|97.45|100.43|98.23|100.43|98.23|99.65|97.45|0
1704971100000|2024-01-11 11:05:00|100.34|98.14|100.24|98.04|100.43|98.23|99.95|97.75|0
1704971400000|2024-01-11 11:10:00|100.34|98.14|100.43|98.23|100.63|98.43|100.24|98.04|0
1704971700000|2024-01-11 11:15:00|100.53|98.33|100.63|98.43|100.92|98.72|100.53|98.33|0
1704972000000|2024-01-11 11:20:00|100.72|98.52|100.23|98.03|100.92|98.72|100.13|97.93|0
1704972300000|2024-01-11 11:25:00|100.13|97.93|100.04|97.84|100.23|98.03|99.94|97.74|0
1704972600000|2024-01-11 11:30:00|100.13|97.93|100.33|98.13|100.43|98.23|100.03|97.83|0
1704972900000|2024-01-11 11:35:00|100.23|98.03|100.23|98.03|100.43|98.23|100.03|97.83|0
1704973200000|2024-01-11 11:40:00|100.33|98.13|99.84|97.64|100.42|98.22|99.84|97.64|0
1704973500000|2024-01-11 11:45:00|99.74|97.54|99.54|97.34|100.03|97.83|99.25|97.05|0
1704973800000|2024-01-11 11:50:00|99.49|97.29|99.83|97.63|99.83|97.63|99.35|97.15|0
1704974100000|2024-01-11 11:55:00|99.88|97.68|99.83|97.63|100.12|97.92|99.73|97.53|0
1704974400000|2024-01-11 12:00:00|99.73|97.53|99.34|97.14|100.42|98.22|99.25|97.05|0
1704974700000|2024-01-11 12:05:00|99.44|97.24|99.63|97.43|99.83|97.63|98.95|96.75|0
1704975000000|2024-01-11 12:10:00|99.58|97.38|99.53|97.33|99.63|97.43|98.95|96.75|0
1704975300000|2024-01-11 12:15:00|99.48|97.28|99.73|97.53|99.77|97.57|99.24|97.04|0
1704975600000|2024-01-11 12:20:00|99.82|97.62|100.12|97.92|100.21|98.01|99.63|97.43|0
1704975900000|2024-01-11 12:25:00|100.21|98.01|100.51|98.31|100.8|98.6|100.12|97.92|0
1704976200000|2024-01-11 12:30:00|100.41|98.21|100.9|98.7|100.9|98.7|100.21|98.01|0
1704976500000|2024-01-11 12:35:00|101|98.8|100.7|98.5|101|98.8|100.6|98.4|0
1704976800000|2024-01-11 12:40:00|100.6|98.4|100.8|98.6|100.99|98.79|100.41|98.21|0
1704977100000|2024-01-11 12:45:00|100.84|98.64|100.6|98.4|101.09|98.89|100.5|98.3|0
1704977400000|2024-01-11 12:50:00|100.5|98.3|100.4|98.2|100.89|98.69|100.4|98.2|0
1704977700000|2024-01-11 12:55:00|100.3|98.1|99.91|97.71|100.3|98.1|99.81|97.61|0
1704978000000|2024-01-11 13:00:00|100.01|97.81|100.5|98.3|100.5|98.3|99.81|97.61|0
1704978300000|2024-01-11 13:05:00|100.44|98.24|100.35|98.15|100.79|98.59|100.2|98|0
1704978600000|2024-01-11 13:10:00|100.4|98.2|100.59|98.39|100.79|98.59|100.4|98.2|0
1704978900000|2024-01-11 13:15:00|100.49|98.29|100.88|98.68|100.88|98.68|100.49|98.29|0
1704979200000|2024-01-11 13:20:00|100.69|98.49|100.88|98.68|100.98|98.78|100.44|98.24|0
1704979500000|2024-01-11 13:25:00|100.98|98.78|101.42|99.22|101.72|99.52|100.78|98.58|0
1704979800000|2024-01-11 13:30:00|97.19|94.99|94.85|92.65|97.91|95.71|89.73|87.53|0
1704980100000|2024-01-11 13:35:00|94.99|92.79|93.6|91.4|97.24|95.04|93.41|91.21|0
1704980400000|2024-01-11 13:40:00|93.79|91.59|93.13|90.93|95.02|92.82|92.85|90.65|0
1704980700000|2024-01-11 13:45:00|93.31|91.11|93.5|91.3|95.3|93.1|93.12|90.92|0
1704981000000|2024-01-11 13:50:00|93.59|91.39|92.47|90.27|94.16|91.96|92.47|90.27|0
1704981300000|2024-01-11 13:55:00|92.56|90.36|90.79|88.59|93.12|90.92|90.79|88.59|0
1704981600000|2024-01-11 14:00:00|90.89|88.69|91.81|89.61|92.18|89.98|90.61|88.41|0
1704981900000|2024-01-11 14:05:00|91.9|89.7|93.4|91.2|93.59|91.39|91.44|89.24|0
1704982200000|2024-01-11 14:10:00|93.31|91.11|94.34|92.14|94.77|92.57|92.84|90.64|0
1704982500000|2024-01-11 14:15:00|94.3|92.1|96.1|93.9|96.2|94|94.3|92.1|0
1704982800000|2024-01-11 14:20:00|96.2|94|97.35|95.15|97.35|95.15|95.1|92.9|0
1704983100000|2024-01-11 14:25:00|97.45|95.25|98.8|96.6|99.1|96.9|97.35|95.15|0
1704983400000|2024-01-11 14:30:00|99|96.8|99.84|97.64|100.08|97.88|96.29|94.09|0
1704983700000|2024-01-11 14:35:00|100.33|98.13|98.59|96.39|100.63|98.43|98.4|96.2|0
1704984000000|2024-01-11 14:40:00|98.69|96.49|96.56|94.36|99.08|96.88|96.46|94.26|0
1704984300000|2024-01-11 14:45:00|96.65|94.45|93.04|90.84|96.65|94.45|92.95|90.75|0
1704984600000|2024-01-11 14:50:00|93.32|91.12|92.95|90.75|93.42|91.22|91.27|89.07|0
1704984900000|2024-01-11 14:55:00|92.85|90.65|93.44|91.24|93.54|91.34|91.37|89.17|0
1704985200000|2024-01-11 15:00:00|93.54|91.34|88.18|85.98|93.63|91.43|88.18|85.98|0
1704985500000|2024-01-11 15:05:00|88.46|86.26|84|81.8|88.55|86.35|83.91|81.71|0
1704985800000|2024-01-11 15:10:00|84.09|81.89|83.59|81.39|85.41|83.21|82.84|80.64|0
1704986100000|2024-01-11 15:15:00|83.42|81.22|87.31|85.11|87.31|85.11|83.33|81.13|0
1704986400000|2024-01-11 15:20:00|87.4|85.2|86.62|84.42|88.12|85.92|86.26|84.06|0
1704986700000|2024-01-11 15:25:00|86.8|84.6|87.69|85.49|87.7|85.5|86.53|84.33|0
1704987000000|2024-01-11 15:30:00|87.6|85.4|85.72|83.52|89.88|87.68|85.72|83.52|0
1704987300000|2024-01-11 15:35:00|86.08|83.88|88.19|85.99|88.51|86.31|85.99|83.79|0
1704987600000|2024-01-11 15:40:00|87.96|85.76|88.42|86.22|88.87|86.67|87.15|84.95|0
1704987900000|2024-01-11 15:45:00|88.32|86.12|86.08|83.88|88.6|86.4|85.46|83.26|0
1704988200000|2024-01-11 15:50:00|86.17|83.97|84.4|82.2|86.44|84.24|84.22|82.02|0
1704988500000|2024-01-11 15:55:00|84.14|81.94|84.57|82.37|85.55|83.35|84.14|81.94|0
1704988800000|2024-01-11 16:00:00|84.49|82.29|85.02|82.82|86.91|84.71|83.61|81.41|0
1704989100000|2024-01-11 16:05:00|84.93|82.73|84.84|82.64|85.81|83.61|84.58|82.38|0
1704989400000|2024-01-11 16:10:00|84.67|82.47|81.04|78.84|85.28|83.08|81.04|78.84|0
1704989700000|2024-01-11 16:15:00|80.96|78.76|81.43|79.23|82.15|79.95|80.21|78.01|0
1704990000000|2024-01-11 16:20:00|81.26|79.06|82.37|80.17|82.46|80.26|81.18|78.98|0
1704990300000|2024-01-11 16:25:00|82.2|80|82.11|79.91|82.89|80.69|81.6|79.4|0
1704990600000|2024-01-11 16:30:00|82.03|79.83|81.26|79.06|82.2|80|81|78.8|0
1704990900000|2024-01-11 16:35:00|81.09|78.89|80.07|77.87|82.28|80.08|80.07|77.87|0
1704991200000|2024-01-11 16:40:00|80.16|77.96|80.15|77.95|81.6|79.4|79.9|77.7|0
1704991500000|2024-01-11 16:45:00|80.24|78.04|83.05|80.85|83.05|80.85|79.32|77.12|0
1704991800000|2024-01-11 16:50:00|82.97|80.77|80.83|78.63|83.57|81.37|80.24|78.04|0
1704992100000|2024-01-11 16:55:00|80.91|78.71|80.49|78.29|81.34|79.14|80.32|78.12|0
1704992400000|2024-01-11 17:00:00|80.57|78.37|82.27|80.07|82.36|80.16|80.32|78.12|0
1704992700000|2024-01-11 17:05:00|82.1|79.9|82.7|80.5|83.05|80.85|81.59|79.39|0
1704993000000|2024-01-11 17:10:00|82.79|80.59|83.22|81.02|83.91|81.71|82.61|80.41|0
1704993300000|2024-01-11 17:15:00|83.3|81.1|82.7|80.5|83.74|81.54|82.18|79.98|0
1704993600000|2024-01-11 17:20:00|82.61|80.41|82.83|80.63|83.3|81.1|80.24|78.04|0
1704993900000|2024-01-11 17:25:00|82.75|80.55|81.2|79|83.09|80.89|81.16|78.96|0
1704994200000|2024-01-11 17:30:00|81.46|79.26|82.31|80.11|82.49|80.29|81.37|79.17|0
1704994500000|2024-01-11 17:35:00|82.14|79.94|82.57|80.37|82.61|80.41|81.46|79.26|0
1704994800000|2024-01-11 17:40:00|82.66|80.46|84.3|82.1|84.92|82.72|82.57|80.37|0
1704995100000|2024-01-11 17:45:00|84.22|82.02|84.39|82.19|85.32|83.12|83.95|81.75|0
1704995400000|2024-01-11 17:50:00|84.3|82.1|84.74|82.54|85.62|83.42|84.3|82.1|0
1704995700000|2024-01-11 17:55:00|84.83|82.63|84.3|82.1|85.18|82.98|83.69|81.49|0
1704996000000|2024-01-11 18:00:00|84.21|82.01|86.06|83.86|86.33|84.13|84.04|81.84|0
1704996300000|2024-01-11 18:05:00|86.15|83.95|86.24|84.04|87.04|84.84|85.53|83.33|0
1704996600000|2024-01-11 18:10:00|86.33|84.13|87.13|84.93|87.31|85.11|86.15|83.95|0
1704996900000|2024-01-11 18:15:00|87.04|84.84|87.13|84.93|88.07|85.87|86.77|84.57|0
1704997200000|2024-01-11 18:20:00|87.22|85.02|87.67|85.47|87.67|85.47|86.68|84.48|0
1704997500000|2024-01-11 18:25:00|87.58|85.38|87.13|84.93|87.93|85.73|86.86|84.66|0
1704997800000|2024-01-11 18:30:00|87.21|85.01|87.3|85.1|87.84|85.64|86.68|84.48|0
1704998100000|2024-01-11 18:35:00|87.39|85.19|87.84|85.64|88.11|85.91|87.39|85.19|0
1704998400000|2024-01-11 18:40:00|87.93|85.73|87.93|85.73|88.2|86|87.66|85.46|0
1704998700000|2024-01-11 18:45:00|88.02|85.82|87.75|85.55|88.38|86.18|87.3|85.1|0
1704999000000|2024-01-11 18:50:00|87.93|85.73|88.74|86.54|89.56|87.36|87.39|85.19|0
1704999300000|2024-01-11 18:55:00|88.65|86.45|90.84|88.64|91.03|88.83|88.65|86.45|0
1704999600000|2024-01-11 19:00:00|91.12|88.92|90.93|88.73|92.05|89.85|90.66|88.46|0
1704999900000|2024-01-11 19:05:00|91.03|88.83|89.37|87.17|91.21|89.01|89.37|87.17|0
1705000200000|2024-01-11 19:10:00|89.46|87.26|91.3|89.1|91.39|89.19|89.46|87.26|0
1705000500000|2024-01-11 19:15:00|91.21|89.01|90.47|88.27|91.67|89.47|90.38|88.18|0
1705000800000|2024-01-11 19:20:00|90.56|88.36|90.01|87.81|91.21|89.01|89.64|87.44|0
1705001100000|2024-01-11 19:25:00|90.1|87.9|92.13|89.93|92.41|90.21|90.01|87.81|0
1705001400000|2024-01-11 19:30:00|92.22|90.02|92.04|89.84|92.88|90.68|91.48|89.28|0
1705001700000|2024-01-11 19:35:00|92.13|89.93|92.31|90.11|92.6|90.4|91.76|89.56|0
1705002000000|2024-01-11 19:40:00|92.41|90.21|92.03|89.83|93.34|91.14|92.03|89.83|0
1705002300000|2024-01-11 19:45:00|92.13|89.93|92.87|90.67|93.15|90.95|91.94|89.74|0
1705002600000|2024-01-11 19:50:00|92.97|90.77|94|91.8|94.19|91.99|92.97|90.77|0
1705002900000|2024-01-11 19:55:00|93.9|91.7|94.75|92.55|95.42|93.22|93.9|91.7|0
1705003200000|2024-01-11 20:00:00|94.94|92.74|93.09|90.89|96.54|94.34|92.62|90.42|0
1705003500000|2024-01-11 20:05:00|93.28|91.08|91.63|89.43|93.28|91.08|91.26|89.06|0
1705003800000|2024-01-11 20:10:00|91.54|89.34|91.73|89.53|92|89.8|89.79|87.59|0
1705004100000|2024-01-11 20:15:00|91.63|89.43|90.43|88.23|91.63|89.43|89.42|87.22|0
1705004400000|2024-01-11 20:20:00|90.52|88.32|91.26|89.06|91.91|89.71|90.34|88.14|0
1705004700000|2024-01-11 20:25:00|91.17|88.97|90.98|88.78|92.56|90.36|90.89|88.69|0
1705005000000|2024-01-11 20:30:00|90.89|88.69|92.28|90.08|92.37|90.17|90.89|88.69|0
1705005300000|2024-01-11 20:35:00|92.18|89.98|90.7|88.5|92.18|89.98|90.24|88.04|0
1705005600000|2024-01-11 20:40:00|90.79|88.59|90.97|88.77|91.53|89.33|90.33|88.13|0
1705005900000|2024-01-11 20:45:00|90.93|88.73|91.62|89.42|92.32|90.12|90.33|88.13|0
1705006200000|2024-01-11 20:50:00|91.25|89.05|91.9|89.7|91.99|89.79|89.78|87.58|0
1705006500000|2024-01-11 20:55:00|91.71|89.51|92.83|90.63|94.06|91.86|91.71|89.51|0
1705006800000|2024-01-11 21:00:00|92.64|90.44|92.36|90.16|92.93|90.73|92.18|89.98|0
1705007100000|2024-01-11 21:05:00|92.27|90.07|92.64|90.44|92.74|90.54|92.18|89.98|0
1705007400000|2024-01-11 21:10:00|92.74|90.54|92.55|90.35|92.83|90.63|92.45|90.25|0
1705007700000|2024-01-11 21:15:00|92.74|90.34|92.55|90.15|92.83|90.43|92.55|90.15|0
1705008000000|2024-01-11 21:20:00|92.5|90.1|92.27|89.87|92.6|90.2|92.18|89.78|0
1705008300000|2024-01-11 21:25:00|92.22|89.82|92.18|89.78|92.27|89.87|92.18|89.78|0
1705008600000|2024-01-11 21:30:00|92.27|89.87|91.89|89.49|92.27|89.87|91.89|89.49|0
1705008900000|2024-01-11 21:35:00|91.99|89.59|91.8|89.4|92.08|89.68|91.8|89.4|0
1705009200000|2024-01-11 21:40:00|91.75|89.35|91.89|89.49|91.89|89.49|91.71|89.31|0
1705009500000|2024-01-11 21:45:00|91.71|89.31|91.7|89.3|91.71|89.31|91.61|89.21|0
1705009800000|2024-01-11 21:50:00|91.61|89.21|91.52|89.12|91.61|89.21|91.42|89.02|0
1705010100000|2024-01-11 21:55:00|91.61|89.21|91.84|89.44|91.84|89.44|91.52|89.12|0
1705010400000|2024-01-11 22:00:00|91.78|89.38|92.27|89.87|92.34|89.94|91.78|89.38|0
1705010700000|2024-01-11 22:05:00|92.16|89.76|91.62|89.22|92.16|89.76|91.62|89.22|0
1705011000000|2024-01-11 22:10:00|91.64|89.24|91.67|89.27|91.7|89.3|91.56|89.16|0
1705011300000|2024-01-11 22:15:00|91.61|89.21|91.67|89.27|91.67|89.27|91.61|89.21|0
1705011600000|2024-01-11 22:20:00|91.66|89.26|91.66|89.26|91.66|89.26|91.61|89.21|0
1705011900000|2024-01-11 22:25:00|91.6|89.2|91.6|89.2|91.6|89.2|91.6|89.2|0
1705012200000|2024-01-11 22:30:00|91.58|89.18|91.5|89.1|91.62|89.22|91.5|89.1|0
1705012500000|2024-01-11 22:35:00|91.49|89.09|91.5|89.1|91.5|89.1|91.49|89.09|0
1705012800000|2024-01-11 22:40:00|91.51|89.11|91.51|89.11|91.51|89.11|91.41|89.01|0
1705013100000|2024-01-11 22:45:00|91.41|89.01|91.45|89.05|91.49|89.09|91.41|89.01|0
1705013400000|2024-01-11 22:50:00|91.48|89.08|91.44|89.04|91.48|89.08|91.44|89.04|0
1705013700000|2024-01-11 22:55:00|91.45|89.05|91.59|89.19|91.72|89.32|91.42|89.02|0
1705014000000|2024-01-11 23:00:00|91.54|89.14|90.85|88.45|91.54|89.14|90.66|88.26|0
1705014300000|2024-01-11 23:05:00|90.89|88.49|91.4|89|91.4|89|90.85|88.45|0
1705014600000|2024-01-11 23:10:00|91.49|89.09|91.4|89|91.59|89.19|91.31|88.91|0
1705014900000|2024-01-11 23:15:00|91.44|89.04|91.58|89.18|91.77|89.37|91.31|88.91|0
1705015200000|2024-01-11 23:20:00|91.49|89.09|91.58|89.18|91.68|89.28|91.49|89.09|0
1705015500000|2024-01-11 23:25:00|91.68|89.28|92.14|89.74|92.33|89.93|91.68|89.28|0
1705015800000|2024-01-11 23:30:00|92.23|89.83|91.77|89.37|92.23|89.83|91.67|89.27|0
1705016100000|2024-01-11 23:35:00|91.67|89.27|90.75|88.35|91.67|89.27|90.75|88.35|0
1705016400000|2024-01-11 23:40:00|90.84|88.44|90.74|88.34|91.02|88.62|90.65|88.25|0
1705016700000|2024-01-11 23:45:00|90.79|88.39|91.11|88.71|91.3|88.9|90.74|88.34|0
1705017000000|2024-01-11 23:50:00|91.16|88.76|91.39|88.99|91.39|88.99|91.02|88.62|0
1705017300000|2024-01-11 23:55:00|91.3|88.9|91.39|88.99|91.67|89.27|91.29|88.89|0
1705017600000|2024-01-12 00:00:00|91.57|89.17|92.04|89.64|92.13|89.73|91.57|89.17|0
1705017900000|2024-01-12 00:05:00|91.94|89.54|91.66|89.26|91.94|89.54|91.38|88.98|0
1705018200000|2024-01-12 00:10:00|91.75|89.35|91.29|88.89|91.75|89.35|91.2|88.8|0
1705018500000|2024-01-12 00:15:00|91.38|88.98|91.75|89.35|91.75|89.35|91.29|88.89|0
1705018800000|2024-01-12 00:20:00|91.84|89.44|92.12|89.72|92.22|89.82|91.66|89.26|0
1705019100000|2024-01-12 00:25:00|92.03|89.63|91.19|88.79|92.03|89.63|91.19|88.79|0
1705019400000|2024-01-12 00:30:00|91.29|88.89|90.82|88.42|91.38|88.98|90.73|88.33|0
1705019700000|2024-01-12 00:35:00|90.91|88.51|90.91|88.51|91.28|88.88|90.91|88.51|0
1705020000000|2024-01-12 00:40:00|90.82|88.42|90.54|88.14|90.82|88.42|90.4|88|0
1705020300000|2024-01-12 00:45:00|90.63|88.23|90.72|88.32|91|88.6|90.54|88.14|0
1705020600000|2024-01-12 00:50:00|90.63|88.23|89.8|87.4|90.63|88.23|89.71|87.31|0
1705020900000|2024-01-12 00:55:00|89.71|87.31|89.53|87.13|89.8|87.4|89.25|86.85|0
1705021200000|2024-01-12 01:00:00|89.44|87.04|88.98|86.58|89.53|87.13|88.89|86.49|0
1705021500000|2024-01-12 01:05:00|88.93|86.53|89.07|86.67|89.39|86.99|88.71|86.31|0
1705021800000|2024-01-12 01:10:00|88.98|86.58|88.7|86.3|89.07|86.67|88.7|86.3|0
1705022100000|2024-01-12 01:15:00|88.79|86.39|90.28|87.88|90.28|87.88|88.61|86.21|0
1705022400000|2024-01-12 01:20:00|90.19|87.79|90.1|87.7|90.28|87.88|89.91|87.51|0
1705022700000|2024-01-12 01:25:00|90.05|87.65|90.28|87.88|90.28|87.88|90|87.6|0
1705023000000|2024-01-12 01:30:00|90.18|87.98|89.99|87.79|90.18|87.98|89.81|87.61|0
1705023300000|2024-01-12 01:35:00|90.08|87.88|90.54|88.34|90.72|88.52|90.08|87.88|0
1705023600000|2024-01-12 01:40:00|90.63|88.43|91.18|88.98|91.18|88.98|90.63|88.43|0
1705023900000|2024-01-12 01:45:00|91.13|88.93|91.27|89.07|91.36|89.16|90.91|88.71|0
1705024200000|2024-01-12 01:50:00|91.36|89.16|91.18|88.98|91.46|89.26|91.09|88.89|0
1705024500000|2024-01-12 01:55:00|91.27|89.07|91.18|88.98|91.27|89.07|90.99|88.79|0
1705024800000|2024-01-12 02:00:00|91.27|89.07|91.45|89.25|91.64|89.44|91.18|88.98|0
1705025100000|2024-01-12 02:05:00|91.36|89.16|91.27|89.07|91.36|89.16|91.17|88.97|0
1705025400000|2024-01-12 02:10:00|91.17|88.97|91.73|89.53|91.73|89.53|91.08|88.88|0
1705025700000|2024-01-12 02:15:00|91.82|89.62|91.63|89.43|91.91|89.71|91.26|89.06|0
1705026000000|2024-01-12 02:20:00|91.73|89.53|92.09|89.89|92.09|89.89|91.63|89.43|0
1705026300000|2024-01-12 02:25:00|92|89.8|92.09|89.89|92.19|89.99|91.91|89.71|0
1705026600000|2024-01-12 02:30:00|92.19|89.99|91.91|89.71|92.19|89.99|91.91|89.71|0
1705026900000|2024-01-12 02:35:00|91.95|89.75|91.9|89.7|92|89.8|91.81|89.61|0
1705027200000|2024-01-12 02:40:00|92|89.8|92.18|89.98|92.18|89.98|91.9|89.7|0
1705027500000|2024-01-12 02:45:00|92.23|90.03|92.74|90.54|92.83|90.63|92.23|90.03|0
1705027800000|2024-01-12 02:50:00|92.64|90.44|92.69|90.49|92.74|90.54|92.46|90.26|0
1705028100000|2024-01-12 02:55:00|92.64|90.44|92.46|90.26|92.64|90.44|92.36|90.16|0
1705028400000|2024-01-12 03:00:00|92.5|90.3|92.08|89.88|92.5|90.3|92.08|89.88|0
1705028700000|2024-01-12 03:05:00|92.18|89.98|92.08|89.88|92.18|89.98|91.99|89.79|0
1705029000000|2024-01-12 03:10:00|92.17|89.97|92.08|89.88|92.17|89.97|91.99|89.79|0
1705029300000|2024-01-12 03:15:00|91.99|89.79|92.26|90.06|92.26|90.06|91.99|89.79|0
1705029600000|2024-01-12 03:20:00|92.36|90.16|92.45|90.25|92.45|90.25|92.26|90.06|0
1705029900000|2024-01-12 03:25:00|92.35|90.15|92.45|90.25|92.63|90.43|92.35|90.15|0
1705030200000|2024-01-12 03:30:00|92.35|90.15|92.63|90.43|92.63|90.43|92.35|90.15|0
1705030500000|2024-01-12 03:35:00|92.58|90.38|92.35|90.15|92.58|90.38|92.35|90.15|0
1705030800000|2024-01-12 03:40:00|92.26|90.06|92.26|90.06|92.35|90.15|92.26|90.06|0
1705031100000|2024-01-12 03:45:00|92.35|90.15|92.25|90.05|92.35|90.15|92.25|90.05|0
1705031400000|2024-01-12 03:50:00|92.3|90.1|92.25|90.05|92.35|90.15|92.25|90.05|0
1705032000000|2024-01-12 04:00:00|92.06|89.86|91.51|89.31|92.06|89.86|91.51|89.31|0
1705032300000|2024-01-12 04:05:00|91.42|89.22|91.41|89.21|91.6|89.4|91.41|89.21|0
1705032600000|2024-01-12 04:10:00|91.32|89.12|91.6|89.4|91.64|89.44|91.23|89.03|0
1705032900000|2024-01-12 04:15:00|91.41|89.21|90.86|88.66|91.41|89.21|90.86|88.66|0
1705033200000|2024-01-12 04:20:00|90.95|88.75|90.77|88.57|91.04|88.84|90.67|88.47|0
1705033500000|2024-01-12 04:25:00|90.67|88.47|90.31|88.11|90.67|88.47|90.12|87.92|0
1705033800000|2024-01-12 04:30:00|90.21|88.01|90.3|88.1|90.4|88.2|90.21|88.01|0
1705034100000|2024-01-12 04:35:00|90.4|88.2|90.85|88.65|90.85|88.65|90.3|88.1|0
1705034400000|2024-01-12 04:40:00|90.81|88.61|90.94|88.74|91.04|88.84|90.76|88.56|0
1705034700000|2024-01-12 04:45:00|90.85|88.65|91.03|88.83|91.13|88.93|90.85|88.65|0
1705035000000|2024-01-12 04:50:00|90.99|88.79|91.03|88.83|91.13|88.93|90.94|88.74|0
1705035300000|2024-01-12 04:55:00|90.98|88.78|91.31|89.11|91.31|89.11|90.98|88.78|0
1705035600000|2024-01-12 05:00:00|91.26|89.06|91.49|89.29|91.68|89.48|91.26|89.06|0
1705035900000|2024-01-12 05:05:00|91.58|89.38|91.86|89.66|91.86|89.66|91.49|89.29|0
1705036200000|2024-01-12 05:10:00|91.9|89.7|91.26|89.06|92.14|89.94|91.21|89.01|0
1705036500000|2024-01-12 05:15:00|91.3|89.1|91.49|89.29|91.76|89.56|91.21|89.01|0
1705036800000|2024-01-12 05:20:00|91.58|89.38|91.58|89.38|91.58|89.38|91.3|89.1|0
1705037100000|2024-01-12 05:25:00|91.62|89.42|91.67|89.47|91.76|89.56|91.58|89.38|0
1705037400000|2024-01-12 05:30:00|91.76|89.56|91.67|89.47|91.85|89.65|91.67|89.47|0
1705037700000|2024-01-12 05:35:00|91.76|89.56|91.67|89.47|91.85|89.65|91.67|89.47|0
1705038000000|2024-01-12 05:40:00|91.57|89.37|91.2|89|91.57|89.37|91.2|89|0
1705038300000|2024-01-12 05:45:00|91.29|89.09|91.38|89.18|91.39|89.19|91.11|88.91|0
1705038600000|2024-01-12 05:50:00|91.29|89.09|91.48|89.28|91.48|89.28|91.29|89.09|0
1705038900000|2024-01-12 05:55:00|91.38|89.18|91.01|88.81|91.48|89.28|91.01|88.81|0
1705039200000|2024-01-12 06:00:00|91.11|88.91|91.29|89.09|91.38|89.18|90.92|88.72|0
1705039500000|2024-01-12 06:05:00|91.38|89.18|91.29|89.09|91.56|89.36|91.1|88.9|0
1705039800000|2024-01-12 06:10:00|91.38|89.18|91.47|89.27|91.47|89.27|91.1|88.9|0
1705040100000|2024-01-12 06:15:00|91.38|89.18|91.42|89.22|91.47|89.27|91.33|89.13|0
1705040400000|2024-01-12 06:20:00|91.38|89.18|91.74|89.54|91.74|89.54|91.38|89.18|0
1705040700000|2024-01-12 06:25:00|91.65|89.45|91.74|89.54|91.84|89.64|91.56|89.36|0
1705041000000|2024-01-12 06:30:00|91.79|89.59|91.83|89.63|91.97|89.77|91.74|89.54|0
1705041300000|2024-01-12 06:35:00|91.74|89.54|91.37|89.17|91.74|89.54|91.28|89.08|0
1705041600000|2024-01-12 06:40:00|91.28|89.08|91.74|89.54|91.83|89.63|91.23|89.03|0
1705041900000|2024-01-12 06:45:00|91.55|89.35|91.55|89.35|91.55|89.35|91.28|89.08|0
1705042200000|2024-01-12 06:50:00|91.6|89.4|91.78|89.58|92.01|89.81|91.55|89.35|0
1705042500000|2024-01-12 06:55:00|91.83|89.63|92.29|90.09|92.29|90.09|91.73|89.53|0
1705042800000|2024-01-12 07:00:00|92.2|90|90.9|88.7|92.57|90.37|90.9|88.7|0
1705043100000|2024-01-12 07:05:00|90.99|88.79|90.81|88.61|91.55|89.35|90.62|88.42|0
1705043400000|2024-01-12 07:10:00|90.85|88.65|90.9|88.7|91.27|89.07|90.72|88.52|0
1705043700000|2024-01-12 07:15:00|90.99|88.79|91.82|89.62|91.91|89.71|90.81|88.61|0
1705044000000|2024-01-12 07:20:00|91.91|89.71|91.26|89.06|92.01|89.81|91.08|88.88|0
1705044300000|2024-01-12 07:25:00|91.17|88.97|90.53|88.33|91.26|89.06|90.53|88.33|0
1705044600000|2024-01-12 07:30:00|90.71|88.51|90.34|88.14|90.89|88.69|90.34|88.14|0
1705044900000|2024-01-12 07:35:00|90.25|88.05|88.68|86.48|90.43|88.23|88.68|86.48|0
1705045200000|2024-01-12 07:40:00|88.77|86.57|88.5|86.3|88.82|86.62|88.41|86.21|0
1705045500000|2024-01-12 07:45:00|88.59|86.39|88.05|85.85|88.68|86.48|88.05|85.85|0
1705045800000|2024-01-12 07:50:00|88.14|85.94|88.36|86.16|88.5|86.3|87.86|85.66|0
1705046100000|2024-01-12 07:55:00|88.32|86.12|88.13|85.93|88.68|86.48|88.09|85.89|0
1705046400000|2024-01-12 08:00:00|88.31|86.11|89.13|86.93|89.13|86.93|88.31|86.11|0
1705046700000|2024-01-12 08:05:00|89.04|86.84|91.06|88.86|91.15|88.95|89.04|86.84|0
1705047000000|2024-01-12 08:10:00|91.15|88.95|91.8|89.6|91.8|89.6|91.06|88.86|0
1705047300000|2024-01-12 08:15:00|91.61|89.41|91.98|89.78|92.17|89.97|91.52|89.32|0
1705047600000|2024-01-12 08:20:00|91.89|89.69|92.75|90.55|92.75|90.55|91.35|89.15|0
1705047900000|2024-01-12 08:25:00|92.94|90.74|92.56|90.36|92.94|90.74|92.47|90.27|0
1705048200000|2024-01-12 08:30:00|92.66|90.46|92.99|90.79|94.42|92.22|92.09|89.89|0
1705048500000|2024-01-12 08:35:00|93.09|90.89|91.96|89.76|93.09|90.89|91.49|89.29|0
1705048800000|2024-01-12 08:40:00|92.05|89.85|91.39|89.19|92.05|89.85|91.02|88.82|0
1705049100000|2024-01-12 08:45:00|91.3|89.1|90.68|88.48|91.76|89.56|90.55|88.35|0
1705049400000|2024-01-12 08:50:00|90.73|88.53|92.13|89.93|92.41|90.21|90.73|88.53|0
1705049700000|2024-01-12 08:55:00|92.04|89.84|92.69|90.49|92.69|90.49|91.75|89.55|0
1705050000000|2024-01-12 09:00:00|92.64|90.44|92.69|90.49|92.97|90.77|92.13|89.93|0
1705050300000|2024-01-12 09:05:00|92.78|90.58|93.16|90.96|93.35|91.15|92.41|90.21|0
1705050600000|2024-01-12 09:10:00|93.11|90.91|93.92|91.72|94.2|92|92.97|90.77|0
1705050900000|2024-01-12 09:15:00|94.2|92|92.87|90.67|94.2|92|92.87|90.67|0
1705051200000|2024-01-12 09:20:00|92.78|90.58|91.75|89.55|92.87|90.67|91.75|89.55|0
1705051500000|2024-01-12 09:25:00|91.7|89.5|92.31|90.11|92.49|90.29|91.37|89.17|0
1705051800000|2024-01-12 09:30:00|92.35|90.15|92.78|90.58|93.44|91.24|92.31|90.11|0
1705052100000|2024-01-12 09:35:00|92.87|90.67|91.97|89.77|93.34|91.14|91.93|89.73|0
1705052400000|2024-01-12 09:40:00|91.93|89.73|92.11|89.91|92.21|90.01|91.55|89.35|0
1705052700000|2024-01-12 09:45:00|92.25|90.05|91.83|89.63|92.25|90.05|91.27|89.07|0
1705053000000|2024-01-12 09:50:00|91.78|89.58|91.18|88.98|92.39|90.19|91.08|88.88|0
1705053300000|2024-01-12 09:55:00|91.08|88.88|90.71|88.51|91.27|89.07|90.62|88.42|0
1705053600000|2024-01-12 10:00:00|90.9|88.7|91.36|89.16|91.55|89.35|90.9|88.7|0
1705053900000|2024-01-12 10:05:00|91.27|89.07|91.17|88.97|91.55|89.35|90.43|88.23|0
1705054200000|2024-01-12 10:10:00|91.36|89.16|91.31|89.11|91.92|89.72|91.26|89.06|0
1705054500000|2024-01-12 10:15:00|91.26|89.06|91.59|89.39|91.64|89.44|90.89|88.69|0
1705054800000|2024-01-12 10:20:00|91.64|89.44|91.92|89.72|92.2|90|91.64|89.44|0
1705055100000|2024-01-12 10:25:00|92.01|89.81|92.1|89.9|92.48|90.28|92.01|89.81|0
1705055400000|2024-01-12 10:30:00|92.01|89.81|92.24|90.04|92.38|90.18|91.54|89.34|0
1705055700000|2024-01-12 10:35:00|92.29|90.09|91.91|89.71|92.33|90.13|91.72|89.52|0
1705056000000|2024-01-12 10:40:00|92|89.8|90.88|88.68|92|89.8|90.88|88.68|0
1705056300000|2024-01-12 10:45:00|91.07|88.87|90.42|88.22|91.16|88.96|90.23|88.03|0
1705056600000|2024-01-12 10:50:00|90.51|88.31|89.95|87.75|90.7|88.5|89.72|87.52|0
1705056900000|2024-01-12 10:55:00|89.91|87.71|90.14|87.94|90.74|88.54|89.86|87.66|0
1705057200000|2024-01-12 11:00:00|90.05|87.85|90.97|88.77|91.44|89.24|89.95|87.75|0
1705057500000|2024-01-12 11:05:00|90.88|88.68|90.04|87.84|91.06|88.86|89.95|87.75|0
1705057800000|2024-01-12 11:10:00|89.95|87.75|89.58|87.38|90.41|88.21|89.58|87.38|0
1705058100000|2024-01-12 11:15:00|89.53|87.33|89.39|87.19|90.31|88.11|89.39|87.19|0
1705058400000|2024-01-12 11:20:00|89.2|87|89.57|87.37|89.85|87.65|89.11|86.91|0
1705058700000|2024-01-12 11:25:00|89.66|87.46|89.75|87.55|89.94|87.74|89.48|87.28|0
1705059000000|2024-01-12 11:30:00|89.84|87.64|89.38|87.18|89.84|87.64|89.29|87.09|0
1705059300000|2024-01-12 11:35:00|89.43|87.23|88.83|86.63|89.57|87.37|88.74|86.54|0
1705059600000|2024-01-12 11:40:00|88.74|86.54|87.56|85.36|88.74|86.54|87.38|85.18|0
1705059900000|2024-01-12 11:45:00|87.38|85.18|83.81|81.61|87.83|85.63|83.64|81.44|0
1705060200000|2024-01-12 11:50:00|84.16|81.96|85.64|83.44|85.91|83.71|83.16|80.96|0
1705060500000|2024-01-12 11:55:00|85.55|83.35|87.69|85.49|87.69|85.49|85.37|83.17|0
1705060800000|2024-01-12 12:00:00|87.78|85.58|87.88|85.68|89.63|87.43|87.78|85.58|0
1705061100000|2024-01-12 12:05:00|87.92|85.72|87.34|85.14|88.06|85.86|87.07|84.87|0
1705061400000|2024-01-12 12:10:00|87.38|85.18|87.88|85.68|88.06|85.86|87.34|85.14|0
1705061700000|2024-01-12 12:15:00|87.61|85.41|86.97|84.77|87.88|85.68|86.97|84.77|0
1705062000000|2024-01-12 12:20:00|86.88|84.68|87.96|85.76|88.05|85.85|86.44|84.24|0
1705062300000|2024-01-12 12:25:00|88.14|85.94|88.05|85.85|88.51|86.31|87.87|85.67|0
1705062600000|2024-01-12 12:30:00|88.23|86.03|88.96|86.76|89.51|87.31|88.23|86.03|0
1705062900000|2024-01-12 12:35:00|89.23|87.03|88.87|86.67|89.23|87.03|88.32|86.12|0
1705063200000|2024-01-12 12:40:00|88.78|86.58|88.59|86.39|89.05|86.85|88.59|86.39|0
1705063500000|2024-01-12 12:45:00|88.68|86.48|88.27|86.07|88.68|86.48|87.78|85.58|0
1705063800000|2024-01-12 12:50:00|88.41|86.21|88.5|86.3|89.04|86.84|87.77|85.57|0
1705064100000|2024-01-12 12:55:00|88.41|86.21|87.95|85.75|88.77|86.57|87.77|85.57|0
1705064400000|2024-01-12 13:00:00|87.68|85.48|89.13|86.93|89.96|87.76|87.32|85.12|0
1705064700000|2024-01-12 13:05:00|89.31|87.11|88.31|86.11|89.31|87.11|88.22|86.02|0
1705065000000|2024-01-12 13:10:00|88.22|86.02|87.95|85.75|88.68|86.48|87.23|85.03|0
1705065300000|2024-01-12 13:15:00|87.81|85.61|87.59|85.39|88.67|86.47|87.32|85.12|0
1705065600000|2024-01-12 13:20:00|87.5|85.3|87.22|85.02|87.5|85.3|86.96|84.76|0
1705065900000|2024-01-12 13:25:00|87.18|84.98|88.22|86.02|88.44|86.24|87.09|84.89|0
1705066200000|2024-01-12 13:30:00|88.4|86.2|92.26|90.06|92.73|90.53|88.4|86.2|0
1705066500000|2024-01-12 13:35:00|92.54|90.34|92.81|90.61|93.95|91.75|91.88|89.68|0
1705066800000|2024-01-12 13:40:00|92.63|90.43|91.69|89.49|93.09|90.89|91.41|89.21|0
1705067100000|2024-01-12 13:45:00|91.88|89.68|91.22|89.02|92.25|90.05|90.53|88.33|0
1705067400000|2024-01-12 13:50:00|91.32|89.12|92.06|89.86|92.25|90.05|90.76|88.56|0
1705067700000|2024-01-12 13:55:00|91.97|89.77|92.43|90.23|92.53|90.33|91.04|88.84|0
1705068000000|2024-01-12 14:00:00|92.71|90.51|93.28|91.08|93.28|91.08|91.87|89.67|0
1705068300000|2024-01-12 14:05:00|93.09|90.89|92.43|90.23|93.56|91.36|92.24|90.04|0
1705068600000|2024-01-12 14:10:00|92.52|90.32|93.65|91.45|93.65|91.45|92.34|90.14|0
1705068900000|2024-01-12 14:15:00|93.56|91.36|94.03|91.83|94.31|92.11|93.37|91.17|0
1705069200000|2024-01-12 14:20:00|93.93|91.73|95.84|93.64|95.93|93.73|93.93|91.73|0
1705069500000|2024-01-12 14:25:00|95.74|93.54|97.67|95.47|98.35|96.15|95.55|93.35|0
1705069800000|2024-01-12 14:30:00|98.06|95.86|97.9|95.7|99.34|97.14|97.12|94.92|0
1705070100000|2024-01-12 14:35:00|98.09|95.89|99.37|97.17|99.96|97.76|97.7|95.5|0
1705070400000|2024-01-12 14:40:00|99.47|97.27|99.47|97.27|100.16|97.96|98.97|96.77|0
1705070700000|2024-01-12 14:45:00|99.76|97.56|98.38|96.18|100.16|97.96|98.38|96.18|0
1705071000000|2024-01-12 14:50:00|98.29|96.09|97.8|95.6|99.27|97.07|97.55|95.35|0
1705071300000|2024-01-12 14:55:00|97.89|95.69|94.42|92.22|98.09|95.89|94.42|92.22|0
1705071600000|2024-01-12 15:00:00|94.52|92.32|92.81|90.61|94.61|92.41|91.32|89.12|0
1705071900000|2024-01-12 15:05:00|92.62|90.42|95.09|92.89|95.76|93.56|92.34|90.14|0
1705072200000|2024-01-12 15:10:00|94.99|92.79|92.25|90.05|95.37|93.17|91.87|89.67|0
1705072500000|2024-01-12 15:15:00|92.34|90.14|90.2|88|93.66|91.46|89.92|87.72|0
1705072800000|2024-01-12 15:20:00|90.48|88.28|92.43|90.23|92.52|90.32|90.38|88.18|0
1705073100000|2024-01-12 15:25:00|92.52|90.32|91.96|89.76|92.81|90.61|91.12|88.92|0
1705073400000|2024-01-12 15:30:00|92.15|89.95|92.61|90.41|93.56|91.36|92.05|89.85|0
1705073700000|2024-01-12 15:35:00|92.71|90.51|90.56|88.36|92.99|90.79|90.28|88.08|0
1705074000000|2024-01-12 15:40:00|90.84|88.64|91.49|89.29|92.05|89.85|88.81|86.61|0
1705074300000|2024-01-12 15:45:00|91.58|89.38|89.09|86.89|92.14|89.94|89.09|86.89|0
1705074600000|2024-01-12 15:50:00|89.36|87.16|87.81|85.61|89.82|87.62|87.45|85.25|0
1705074900000|2024-01-12 15:55:00|87.72|85.52|89.45|87.25|89.54|87.34|87.49|85.29|0
1705075200000|2024-01-12 16:00:00|89.27|87.07|90.18|87.98|90.74|88.54|88.72|86.52|0
1705075500000|2024-01-12 16:05:00|90.41|88.21|91.95|89.75|92.23|90.03|89.54|87.34|0
1705075800000|2024-01-12 16:10:00|91.85|89.65|91.76|89.56|92.6|90.4|91.11|88.91|0
1705076100000|2024-01-12 16:15:00|91.85|89.65|92.13|89.93|92.79|90.59|91.29|89.09|0
1705076400000|2024-01-12 16:20:00|92.04|89.84|91.8|89.6|92.41|90.21|91.01|88.81|0
1705076700000|2024-01-12 16:25:00|91.66|89.46|92.36|90.16|93.07|90.87|91.57|89.37|0
1705077000000|2024-01-12 16:30:00|92.32|90.12|92.71|90.51|93.26|91.06|91.44|89.24|0
1705077300000|2024-01-12 16:35:00|92.62|90.42|89.64|87.44|92.62|90.42|88|85.8|0
1705077600000|2024-01-12 16:40:00|90.01|87.81|89.55|87.35|90.01|87.81|88.45|86.25|0
1705077900000|2024-01-12 16:45:00|89.18|86.98|88.9|86.7|89.91|87.71|88.27|86.07|0
1705078200000|2024-01-12 16:50:00|89|86.8|89.09|86.89|89.68|87.48|88.08|85.88|0
1705078500000|2024-01-12 16:55:00|89.13|86.93|88.81|86.61|89.45|87.25|88.35|86.15|0
1705078800000|2024-01-12 17:00:00|88.9|86.7|87.99|85.79|89.36|87.16|87.72|85.52|0
1705079100000|2024-01-12 17:05:00|88.08|85.88|88.62|86.42|89.36|87.16|88.08|85.88|0
1705079400000|2024-01-12 17:10:00|88.72|86.52|89.63|87.43|90.37|88.17|88.62|86.42|0
1705079700000|2024-01-12 17:15:00|89.72|87.52|90.83|88.63|90.92|88.72|89.35|87.15|0
1705080000000|2024-01-12 17:20:00|90.69|88.49|89.72|87.52|91.2|89|89.54|87.34|0
1705080300000|2024-01-12 17:25:00|89.63|87.43|89.9|87.7|89.9|87.7|88.44|86.24|0
1705080600000|2024-01-12 17:30:00|89.81|87.61|90.08|87.88|90.46|88.26|89.07|86.87|0
1705080900000|2024-01-12 17:35:00|89.99|87.79|89.62|87.42|89.99|87.79|88.71|86.51|0
1705081200000|2024-01-12 17:40:00|89.57|87.37|90.36|88.16|90.36|88.16|88.89|86.69|0
1705081500000|2024-01-12 17:45:00|90.27|88.07|89.71|87.51|90.27|88.07|89.07|86.87|0
1705081800000|2024-01-12 17:50:00|89.53|87.33|91.47|89.27|91.56|89.36|89.34|87.14|0
1705082100000|2024-01-12 17:55:00|91.56|89.36|90.54|88.34|91.84|89.64|89.89|87.69|0
1705082400000|2024-01-12 18:00:00|90.72|88.52|91.56|89.36|91.65|89.45|90.72|88.52|0
1705082700000|2024-01-12 18:05:00|91.47|89.27|91.84|89.64|91.98|89.78|91.09|88.89|0
1705083000000|2024-01-12 18:10:00|91.93|89.73|92.12|89.92|92.59|90.39|91.84|89.64|0
1705083300000|2024-01-12 18:15:00|92.21|90.01|92.12|89.92|92.49|90.29|91.79|89.59|0
1705083600000|2024-01-12 18:20:00|92.07|89.87|92.02|89.82|92.87|90.67|91.28|89.08|0
1705083900000|2024-01-12 18:25:00|92.11|89.91|92.39|90.19|92.87|90.67|91.93|89.73|0
1705084200000|2024-01-12 18:30:00|92.49|90.29|92.49|90.29|92.77|90.57|91.93|89.73|0
1705084500000|2024-01-12 18:35:00|92.44|90.24|92.96|90.76|93.24|91.04|92.11|89.91|0
1705084800000|2024-01-12 18:40:00|93.05|90.85|92.86|90.66|93.43|91.23|92.72|90.52|0
1705085100000|2024-01-12 18:45:00|92.95|90.75|93.24|91.04|93.24|91.04|92.48|90.28|0
1705085400000|2024-01-12 18:50:00|93.14|90.94|93.33|91.13|93.42|91.22|92.48|90.28|0
1705085700000|2024-01-12 18:55:00|93.23|91.03|93.61|91.41|93.9|91.7|92.81|90.61|0
1705086000000|2024-01-12 19:00:00|93.52|91.32|94.08|91.88|94.08|91.88|93.52|91.32|0
1705086300000|2024-01-12 19:05:00|94.18|91.98|94.37|92.17|94.46|92.26|93.89|91.69|0
1705086600000|2024-01-12 19:10:00|94.27|92.07|94.56|92.36|94.75|92.55|93.89|91.69|0
1705086900000|2024-01-12 19:15:00|94.46|92.26|94.56|92.36|95.03|92.83|94.37|92.17|0
1705087200000|2024-01-12 19:20:00|94.46|92.26|93.7|91.5|94.65|92.45|92.47|90.27|0
1705087500000|2024-01-12 19:25:00|93.79|91.59|93.51|91.31|94.12|91.92|93.32|91.12|0
1705087800000|2024-01-12 19:30:00|93.55|91.35|91.81|89.61|93.55|91.35|91.25|89.05|0
1705088100000|2024-01-12 19:35:00|91.72|89.52|92.04|89.84|92.19|89.99|90.79|88.59|0
1705088400000|2024-01-12 19:40:00|92.09|89.89|92.14|89.94|92.52|90.32|91.34|89.14|0
1705088700000|2024-01-12 19:45:00|92.05|89.85|92.05|89.85|92.05|89.85|91.49|89.29|0
1705089000000|2024-01-12 19:50:00|91.95|89.75|92.05|89.85|92.8|90.6|91.86|89.66|0
1705089300000|2024-01-12 19:55:00|92.14|89.94|91.67|89.47|92.42|90.22|91.3|89.1|0
1705089600000|2024-01-12 20:00:00|91.3|89.1|91.39|89.19|91.67|89.47|91.02|88.82|0
1705089900000|2024-01-12 20:05:00|91.2|89|91.34|89.14|92.42|90.22|91.02|88.82|0
1705090200000|2024-01-12 20:10:00|91.39|89.19|91.39|89.19|91.67|89.47|91.02|88.82|0
1705090500000|2024-01-12 20:15:00|91.29|89.09|90.92|88.72|91.76|89.56|90.74|88.54|0
1705090800000|2024-01-12 20:20:00|91.01|88.81|90.27|88.07|91.2|89|89.81|87.61|0
1705091100000|2024-01-12 20:25:00|90.32|88.12|91.38|89.18|91.85|89.65|90.32|88.12|0
1705091400000|2024-01-12 20:30:00|91.33|89.13|92.31|90.11|92.41|90.21|91.01|88.81|0
1705091700000|2024-01-12 20:35:00|92.26|90.06|91.84|89.64|92.5|90.3|91.75|89.55|0
1705092000000|2024-01-12 20:40:00|91.75|89.55|92.5|90.3|92.59|90.39|91.01|88.81|0
1705092300000|2024-01-12 20:45:00|92.4|90.2|93.25|91.05|93.25|91.05|92.4|90.2|0
1705092600000|2024-01-12 20:50:00|93.34|91.14|93.34|91.14|93.53|91.33|92.21|90.01|0
1705092900000|2024-01-12 20:55:00|93.43|91.23|93.06|90.86|94|91.8|92.59|90.39|0
1705093200000|2024-01-12 21:00:00|93.15|90.95|92.21|90.01|93.15|90.95|91.84|89.64|0
1705093500000|2024-01-12 21:05:00|92.12|89.92|91.84|89.64|92.21|90.01|91.56|89.36|0
1705093800000|2024-01-12 21:10:00|91.74|89.54|91.83|89.63|92.3|90.1|91.74|89.54|0
1705299600000|2024-01-15 06:20:00|95.21|93.01|95.4|93.2|95.4|93.2|95.21|93.01|0
1705299900000|2024-01-15 06:25:00|95.3|93.1|95.59|93.39|95.59|93.39|95.21|93.01|0
1705300200000|2024-01-15 06:30:00|95.49|93.29|95.49|93.29|95.49|93.29|95.21|93.01|0
1705300500000|2024-01-15 06:35:00|95.58|93.38|95.96|93.76|96.06|93.86|95.49|93.29|0
1705300800000|2024-01-15 06:40:00|96.06|93.86|95.96|93.76|96.06|93.86|95.77|93.57|0
1705301100000|2024-01-15 06:45:00|95.87|93.67|96.06|93.86|96.06|93.86|95.87|93.67|0
1705301400000|2024-01-15 06:50:00|95.96|93.76|95.96|93.76|96.06|93.86|95.87|93.67|0
1705301700000|2024-01-15 06:55:00|95.86|93.66|96.05|93.85|96.05|93.85|95.86|93.66|0
1705302000000|2024-01-15 07:00:00|95.96|93.76|96.53|94.33|96.82|94.62|95.96|93.76|0
1705302300000|2024-01-15 07:05:00|96.63|94.43|96.53|94.33|96.72|94.52|96.34|94.14|0
1705302600000|2024-01-15 07:10:00|96.43|94.23|96.72|94.52|96.82|94.62|96.43|94.23|0
1705302900000|2024-01-15 07:15:00|96.62|94.42|96.05|93.85|96.62|94.42|95.9|93.7|0
1705303200000|2024-01-15 07:20:00|96.14|93.94|95.95|93.75|96.24|94.04|95.76|93.56|0
1705303500000|2024-01-15 07:25:00|95.85|93.65|95.66|93.46|96|93.8|95.66|93.46|0
1705303800000|2024-01-15 07:30:00|95.71|93.51|95.28|93.08|95.76|93.56|95.28|93.08|0
1705304100000|2024-01-15 07:35:00|95.23|93.03|94.71|92.51|95.28|93.08|94.71|92.51|0
1705304400000|2024-01-15 07:40:00|94.62|92.42|94.9|92.7|94.9|92.7|94.52|92.32|0
1705304700000|2024-01-15 07:45:00|94.8|92.6|94.99|92.79|95.09|92.89|94.61|92.41|0
1705305000000|2024-01-15 07:50:00|94.94|92.74|94.75|92.55|95.23|93.03|94.71|92.51|0
1705305300000|2024-01-15 07:55:00|94.71|92.51|94.61|92.41|94.89|92.69|94.51|92.31|0
1705305600000|2024-01-15 08:00:00|94.51|92.31|94.99|92.79|95.27|93.07|94.42|92.22|0
1705305900000|2024-01-15 08:05:00|95.08|92.88|95.94|93.74|95.94|93.74|95.08|92.88|0
1705306200000|2024-01-15 08:10:00|95.98|93.78|95.84|93.64|96.03|93.83|95.27|93.07|0
1705306500000|2024-01-15 08:15:00|95.74|93.54|95.65|93.45|95.84|93.64|95.36|93.16|0
1705306800000|2024-01-15 08:20:00|95.74|93.54|95.84|93.64|96.31|94.11|95.65|93.45|0
1705307100000|2024-01-15 08:25:00|95.93|93.73|95.83|93.63|96.03|93.83|95.55|93.35|0
1705307400000|2024-01-15 08:30:00|95.74|93.54|94.13|91.93|95.74|93.54|94.13|91.93|0
1705307700000|2024-01-15 08:35:00|94.22|92.02|94.5|92.3|94.6|92.4|93.47|91.27|0
1705308000000|2024-01-15 08:40:00|94.45|92.25|93.65|91.45|94.5|92.3|93.37|91.17|0
1705308300000|2024-01-15 08:45:00|93.75|91.55|93.56|91.36|93.88|91.68|93.09|90.89|0
1705308600000|2024-01-15 08:50:00|93.65|91.45|93.04|90.84|93.75|91.55|92.99|90.79|0
1705308900000|2024-01-15 08:55:00|93.09|90.89|92.25|90.05|93.09|90.89|92.15|89.95|0
1705309200000|2024-01-15 09:00:00|92.15|89.95|92.25|90.05|92.34|90.14|91.18|88.98|0
1705309500000|2024-01-15 09:05:00|92.34|90.14|92.71|90.51|92.8|90.6|92.06|89.86|0
1705309800000|2024-01-15 09:10:00|92.66|90.46|93.08|90.88|93.17|90.97|92.43|90.23|0
1705310100000|2024-01-15 09:15:00|92.99|90.79|93.55|91.35|93.64|91.44|92.61|90.41|0
1705310400000|2024-01-15 09:20:00|93.64|91.44|94.3|92.1|94.3|92.1|93.27|91.07|0
1705310700000|2024-01-15 09:25:00|94.11|91.91|94.68|92.48|94.77|92.57|93.92|91.72|0
1705311000000|2024-01-15 09:30:00|94.58|92.38|94.49|92.29|94.77|92.57|94.39|92.19|0
1705311300000|2024-01-15 09:35:00|94.58|92.38|94.06|91.86|94.58|92.38|93.73|91.53|0
1705311600000|2024-01-15 09:40:00|94.01|91.81|92.42|90.22|94.01|91.81|92.33|90.13|0
1705311900000|2024-01-15 09:45:00|92.61|90.41|92.7|90.5|93.07|90.87|92.23|90.03|0
1705312200000|2024-01-15 09:50:00|92.65|90.45|92.23|90.03|92.98|90.78|92.14|89.94|0
1705312500000|2024-01-15 09:55:00|92.14|89.94|92.69|90.49|92.69|90.49|91.77|89.57|0
1705312800000|2024-01-15 10:00:00|92.79|90.59|93.07|90.87|93.07|90.87|92.41|90.21|0
1705313100000|2024-01-15 10:05:00|93.16|90.96|92.27|90.07|93.63|91.43|92.23|90.03|0
1705313400000|2024-01-15 10:10:00|92.23|90.03|92.13|89.93|93.01|90.81|92.13|89.93|0
1705313700000|2024-01-15 10:15:00|92.08|89.88|92.22|90.02|92.41|90.21|91.76|89.56|0
1705314000000|2024-01-15 10:20:00|92.31|90.11|93.06|90.86|93.15|90.95|92.08|89.88|0
1705314300000|2024-01-15 10:25:00|92.97|90.77|92.4|90.2|93.15|90.95|92.22|90.02|0
1705314600000|2024-01-15 10:30:00|92.5|90.3|92.22|90.02|92.78|90.58|92.22|90.02|0
1705314900000|2024-01-15 10:35:00|92.17|89.97|92.5|90.3|92.87|90.67|91.94|89.74|0
1705315200000|2024-01-15 10:40:00|92.4|90.2|92.72|90.52|92.96|90.76|92.31|90.11|0
1705315500000|2024-01-15 10:45:00|92.68|90.48|92.54|90.34|92.87|90.67|91.84|89.64|0
1705315800000|2024-01-15 10:50:00|92.49|90.29|92.49|90.29|92.68|90.48|92.4|90.2|0
1705316100000|2024-01-15 10:55:00|92.58|90.38|92.96|90.76|93.14|90.94|92.58|90.38|0
1705316400000|2024-01-15 11:00:00|90.63|88.43|89.98|87.78|90.63|88.43|89.98|87.78|0
1705316700000|2024-01-15 11:05:00|89.88|87.68|89.88|87.68|90.25|88.05|89.42|87.22|0
1705317000000|2024-01-15 11:10:00|89.97|87.77|89.97|87.77|90.07|87.87|89.79|87.59|0
1705317300000|2024-01-15 11:15:00|89.88|87.68|89.51|87.31|89.97|87.77|89.33|87.13|0
1705317600000|2024-01-15 11:20:00|89.6|87.4|89.42|87.22|89.6|87.4|89.05|86.85|0
1705317900000|2024-01-15 11:25:00|89.37|87.17|89.41|87.21|89.69|87.49|89.23|87.03|0
1705318200000|2024-01-15 11:30:00|89.32|87.12|88.95|86.75|89.41|87.21|88.95|86.75|0
1705318500000|2024-01-15 11:35:00|89.05|86.85|90.15|87.95|90.33|88.13|88.95|86.75|0
1705318800000|2024-01-15 11:40:00|90.24|88.04|89.96|87.76|90.52|88.32|89.96|87.76|0
1705319100000|2024-01-15 11:45:00|89.91|87.71|89.87|87.67|90.01|87.81|89.73|87.53|0
1705319400000|2024-01-15 11:50:00|89.82|87.62|89.87|87.67|90.24|88.04|89.68|87.48|0
1705319700000|2024-01-15 11:55:00|89.91|87.71|89.87|87.67|90.14|87.94|89.68|87.48|0
1705320000000|2024-01-15 12:00:00|89.77|87.57|89.59|87.39|89.77|87.57|89.13|86.93|0
1705320300000|2024-01-15 12:05:00|89.5|87.3|90.6|88.4|90.7|88.5|89.5|87.3|0
1705320600000|2024-01-15 12:10:00|90.65|88.45|90.32|88.12|90.7|88.5|90.23|88.03|0
1705320900000|2024-01-15 12:15:00|90.51|88.31|90.32|88.12|90.6|88.4|90.23|88.03|0
1705321200000|2024-01-15 12:20:00|90.27|88.07|89.95|87.75|90.41|88.21|89.86|87.66|0
1705321500000|2024-01-15 12:25:00|90.04|87.84|90.23|88.03|90.32|88.12|89.86|87.66|0
1705321800000|2024-01-15 12:30:00|90.27|88.07|89.95|87.75|90.27|88.07|89.86|87.66|0
1705322100000|2024-01-15 12:35:00|89.86|87.66|90.13|87.93|90.13|87.93|89.67|87.47|0
1705322400000|2024-01-15 12:40:00|90.22|88.02|90.32|88.12|90.32|88.12|90.04|87.84|0
1705322700000|2024-01-15 12:45:00|90.22|88.02|90.04|87.84|90.5|88.3|89.9|87.7|0
1705323000000|2024-01-15 12:50:00|89.94|87.74|89.94|87.74|89.99|87.79|89.76|87.56|0
1705323300000|2024-01-15 12:55:00|89.85|87.65|89.39|87.19|89.85|87.65|89.3|87.1|0
1705323600000|2024-01-15 13:00:00|89.3|87.1|89.29|87.09|89.48|87.28|88.93|86.73|0
1705323900000|2024-01-15 13:05:00|89.2|87|89.11|86.91|89.48|87.28|89.02|86.82|0
1705324200000|2024-01-15 13:10:00|89.02|86.82|88.56|86.36|89.29|87.09|88.56|86.36|0
1705324500000|2024-01-15 13:15:00|88.37|86.17|89.29|87.09|89.29|87.09|88.37|86.17|0
1705324800000|2024-01-15 13:20:00|89.47|87.27|89.93|87.73|89.93|87.73|89.38|87.18|0
1705325100000|2024-01-15 13:25:00|90.03|87.83|89.93|87.73|90.21|88.01|89.75|87.55|0
1705325400000|2024-01-15 13:30:00|89.88|87.68|89.75|87.55|90.12|87.92|89.56|87.36|0
1705325700000|2024-01-15 13:35:00|89.65|87.45|89.51|87.31|90.11|87.91|89.47|87.27|0
1705326000000|2024-01-15 13:40:00|89.47|87.27|89.56|87.36|89.65|87.45|89.19|86.99|0
1705326300000|2024-01-15 13:45:00|89.65|87.45|89.74|87.54|89.83|87.63|89.56|87.36|0
1705326600000|2024-01-15 13:50:00|89.83|87.63|89.46|87.26|89.83|87.63|89.37|87.17|0
1705326900000|2024-01-15 13:55:00|89.55|87.35|89.37|87.17|89.55|87.35|89.19|86.99|0
1705327200000|2024-01-15 14:00:00|89.41|87.21|88.91|86.71|89.55|87.35|88.91|86.71|0
1705327500000|2024-01-15 14:05:00|89|86.8|89.09|86.89|89.09|86.89|88.54|86.34|0
1705327800000|2024-01-15 14:10:00|89|86.8|89.64|87.44|89.64|87.44|88.81|86.61|0
1705328100000|2024-01-15 14:15:00|89.55|87.35|89.55|87.35|89.92|87.72|89.32|87.12|0
1705328400000|2024-01-15 14:20:00|89.45|87.25|89.36|87.16|89.55|87.35|89.09|86.89|0
1705328700000|2024-01-15 14:25:00|89.27|87.07|90.01|87.81|90.19|87.99|89.27|87.07|0
1705329000000|2024-01-15 14:30:00|90.1|87.9|89.91|87.71|90.38|88.18|89.64|87.44|0
1705329300000|2024-01-15 14:35:00|89.96|87.76|90.1|87.9|90.19|87.99|89.54|87.34|0
1705329600000|2024-01-15 14:40:00|90|87.8|90|87.8|90.1|87.9|89.82|87.62|0
1705329900000|2024-01-15 14:45:00|89.91|87.71|89.72|87.52|90.09|87.89|89.26|87.06|0
1705330200000|2024-01-15 14:50:00|89.63|87.43|89.54|87.34|89.81|87.61|89.08|86.88|0
1705330500000|2024-01-15 14:55:00|89.63|87.43|89.81|87.61|90|87.8|89.35|87.15|0
1705330800000|2024-01-15 15:00:00|89.76|87.56|89.72|87.52|90|87.8|89.63|87.43|0
1705331100000|2024-01-15 15:05:00|89.81|87.61|90.09|87.89|90.18|87.98|89.72|87.52|0
1705331400000|2024-01-15 15:10:00|89.99|87.79|89.62|87.42|90.09|87.89|89.62|87.42|0
1705331700000|2024-01-15 15:15:00|89.71|87.51|89.81|87.61|89.99|87.79|89.62|87.42|0
1705332000000|2024-01-15 15:20:00|89.9|87.7|90.17|87.97|90.17|87.97|89.71|87.51|0
1705332300000|2024-01-15 15:25:00|90.08|87.88|90.27|88.07|90.27|88.07|89.9|87.7|0
1705332600000|2024-01-15 15:30:00|90.17|87.97|90.36|88.16|90.54|88.34|90.08|87.88|0
1705332900000|2024-01-15 15:35:00|90.45|88.25|90.35|88.15|90.63|88.43|90.35|88.15|0
1705333200000|2024-01-15 15:40:00|90.45|88.25|90.35|88.15|90.54|88.34|90.26|88.06|0
1705333500000|2024-01-15 15:45:00|90.45|88.25|90.35|88.15|90.45|88.25|90.08|87.88|0
1705333800000|2024-01-15 15:50:00|90.26|88.06|90.44|88.24|90.54|88.34|90.26|88.06|0
1705334100000|2024-01-15 15:55:00|90.35|88.15|90.63|88.43|90.63|88.43|90.26|88.06|0
1705334400000|2024-01-15 16:00:00|90.58|88.38|90.35|88.15|90.63|88.43|90.35|88.15|0
1705334700000|2024-01-15 16:05:00|90.44|88.24|90.35|88.15|90.62|88.42|90.35|88.15|0
1705335000000|2024-01-15 16:10:00|90.44|88.24|90.44|88.24|90.62|88.42|90.39|88.19|0
1705335300000|2024-01-15 16:15:00|90.34|88.14|89.97|87.77|90.34|88.14|89.97|87.77|0
1705335600000|2024-01-15 16:20:00|90.06|87.86|90.25|88.05|90.34|88.14|89.79|87.59|0
1705335900000|2024-01-15 16:25:00|90.16|87.96|90.34|88.14|90.34|88.14|90.06|87.86|0
1705336200000|2024-01-15 16:30:00|90.43|88.23|90.38|88.18|90.43|88.23|90.15|87.95|0
1705336500000|2024-01-15 16:35:00|90.34|88.14|90.34|88.14|90.62|88.42|90.25|88.05|0
1705336800000|2024-01-15 16:40:00|90.29|88.09|90.06|87.86|90.34|88.14|90.06|87.86|0
1705337100000|2024-01-15 16:45:00|90.15|87.95|89.96|87.76|90.15|87.95|89.96|87.76|0
1705337400000|2024-01-15 16:50:00|90.06|87.86|89.68|87.48|90.06|87.86|89.68|87.48|0
1705337700000|2024-01-15 16:55:00|89.64|87.44|89.68|87.48|89.73|87.53|89.59|87.39|0
1705338000000|2024-01-15 17:00:00|89.59|87.39|90.05|87.85|90.05|87.85|89.5|87.3|0
1705338300000|2024-01-15 17:05:00|89.96|87.76|90.42|88.22|90.42|88.22|89.87|87.67|0
1705338600000|2024-01-15 17:10:00|90.33|88.13|90.42|88.22|90.51|88.31|90.33|88.13|0
1705338900000|2024-01-15 17:15:00|90.33|88.13|90.32|88.12|90.33|88.13|90.14|87.94|0
1705339200000|2024-01-15 17:20:00|90.28|88.08|90.32|88.12|90.42|88.22|90.23|88.03|0
1705339500000|2024-01-15 17:25:00|90.42|88.22|90.51|88.31|90.51|88.31|90.41|88.21|0
1705339800000|2024-01-15 17:30:00|90.6|88.4|90.41|88.21|90.6|88.4|90.23|88.03|0
1705340100000|2024-01-15 17:35:00|90.51|88.31|90.32|88.12|90.51|88.31|90.23|88.03|0
1705340400000|2024-01-15 17:40:00|90.23|88.03|90.32|88.12|90.41|88.21|90.18|87.98|0
1705340700000|2024-01-15 17:45:00|90.27|88.07|90.5|88.3|90.5|88.3|90.22|88.02|0
1705341000000|2024-01-15 17:50:00|90.45|88.25|90.41|88.21|90.45|88.25|90.22|88.02|0
1705341300000|2024-01-15 17:55:00|90.5|88.3|90.59|88.39|90.59|88.39|90.41|88.21|0
1705341600000|2024-01-15 18:00:00|90.64|88.44|90.54|88.34|90.64|88.44|90.54|88.34|0
1705341900000|2024-01-15 18:05:00|90.63|88.43|90.63|88.43|90.63|88.43|90.54|88.34|0
1705342200000|2024-01-15 18:10:00|90.73|88.53|90.63|88.43|90.73|88.53|90.63|88.43|0
1705342500000|2024-01-15 18:15:00|90.54|88.34|90.63|88.43|90.72|88.52|90.54|88.34|0
1705342800000|2024-01-15 18:20:00|90.72|88.52|90.63|88.43|90.72|88.52|90.63|88.43|0
1705343100000|2024-01-15 18:25:00|90.72|88.52|90.63|88.43|90.72|88.52|90.63|88.43|0
1705343400000|2024-01-15 18:30:00|90.72|88.52|90.62|88.42|90.72|88.52|90.62|88.42|0
1705343700000|2024-01-15 18:35:00|90.72|88.52|90.62|88.42|90.72|88.52|90.62|88.42|0
1705344000000|2024-01-15 18:40:00|90.72|88.52|90.62|88.42|90.72|88.52|90.62|88.42|0
1705344300000|2024-01-15 18:45:00|90.71|88.51|90.62|88.42|90.71|88.51|90.62|88.42|0
1705344600000|2024-01-15 18:50:00|90.71|88.51|90.62|88.42|90.71|88.51|90.62|88.42|0
1705345200000|2024-01-15 19:00:00|90.71|88.51|90.62|88.42|90.71|88.51|90.62|88.42|0
1705345500000|2024-01-15 19:05:00|90.71|88.51|90.61|88.41|90.71|88.51|90.61|88.41|0
1705345800000|2024-01-15 19:10:00|90.71|88.51|90.61|88.41|90.71|88.51|90.61|88.41|0
1705346100000|2024-01-15 19:15:00|90.71|88.51|90.61|88.41|90.71|88.51|90.61|88.41|0
1705346400000|2024-01-15 19:20:00|90.7|88.5|90.61|88.41|90.7|88.5|90.61|88.41|0
1705346700000|2024-01-15 19:25:00|90.7|88.5|90.61|88.41|90.8|88.6|90.61|88.41|0
1705347600000|2024-01-15 19:40:00|90.6|88.4|90.6|88.4|90.6|88.4|90.6|88.4|0
1705349400000|2024-01-15 20:10:00|90.59|88.39|90.59|88.39|90.59|88.39|90.59|88.39|0
1705351500000|2024-01-15 20:45:00|90.68|88.48|90.68|88.48|90.68|88.48|90.68|88.48|0
1705352100000|2024-01-15 20:55:00|90.67|88.47|90.67|88.47|90.67|88.47|90.67|88.47|0
1705353300000|2024-01-15 21:15:00|90.77|88.37|90.77|88.37|90.77|88.37|90.77|88.37|0
1705353900000|2024-01-15 21:25:00|90.76|88.36|90.76|88.36|90.76|88.36|90.76|88.36|0
1705355700000|2024-01-15 21:55:00|90.66|88.26|90.75|88.35|90.75|88.35|90.66|88.26|0
1705356600000|2024-01-15 22:10:00|90.74|88.34|90.74|88.34|90.74|88.34|90.74|88.34|0
1705358400000|2024-01-15 22:40:00|90.73|88.33|90.73|88.33|90.73|88.33|90.73|88.33|0
1705359600000|2024-01-15 23:00:00|89.72|87.32|89.67|87.27|90.18|87.78|89.63|87.23|0
1705359900000|2024-01-15 23:05:00|89.58|87.18|89.86|87.46|90.04|87.64|89.3|86.9|0
1705360200000|2024-01-15 23:10:00|89.95|87.55|90.13|87.73|90.23|87.83|89.86|87.46|0
1705360500000|2024-01-15 23:15:00|90.22|87.82|90.32|87.92|90.41|88.01|90.13|87.73|0
1705360800000|2024-01-15 23:20:00|90.41|88.01|90.31|87.91|90.59|88.19|90.31|87.91|0
1705361100000|2024-01-15 23:25:00|90.22|87.82|89.48|87.08|90.22|87.82|89.48|87.08|0
1705361400000|2024-01-15 23:30:00|89.57|87.17|89.11|86.71|89.57|87.17|88.93|86.53|0
1705361700000|2024-01-15 23:35:00|89.2|86.8|89.2|86.8|89.3|86.9|89.02|86.62|0
1705362000000|2024-01-15 23:40:00|89.29|86.89|89.02|86.62|89.39|86.99|88.83|86.43|0
1705362300000|2024-01-15 23:45:00|89.06|86.66|88.83|86.43|89.06|86.66|88.83|86.43|0
1705362600000|2024-01-15 23:50:00|88.74|86.34|89.01|86.61|89.11|86.71|88.74|86.34|0
1705362900000|2024-01-15 23:55:00|88.92|86.52|88.74|86.34|89.01|86.61|88.65|86.25|0
1705363200000|2024-01-16 00:00:00|88.65|86.25|87.64|85.24|88.74|86.34|87.1|84.7|0
1705363500000|2024-01-16 00:05:00|87.55|85.15|87.46|85.06|87.64|85.24|87.19|84.79|0
1705363800000|2024-01-16 00:10:00|87.55|85.15|87.82|85.42|87.91|85.51|87.28|84.88|0
1705364100000|2024-01-16 00:15:00|87.91|85.51|88.09|85.69|88.18|85.78|87.82|85.42|0
1705364400000|2024-01-16 00:20:00|88.14|85.74|87.64|85.24|88.18|85.78|87.55|85.15|0
1705364700000|2024-01-16 00:25:00|87.59|85.19|87.36|84.96|87.64|85.24|87.18|84.78|0
1705365000000|2024-01-16 00:30:00|87.32|84.92|87.09|84.69|87.54|85.14|87.09|84.69|0
1705365300000|2024-01-16 00:35:00|87.13|84.73|87|84.6|87.27|84.87|87|84.6|0
1705365600000|2024-01-16 00:40:00|87.04|84.64|86.01|83.61|87.09|84.69|85.83|83.43|0
1705365900000|2024-01-16 00:45:00|85.96|83.56|86.63|84.23|86.72|84.32|85.92|83.52|0
1705366200000|2024-01-16 00:50:00|86.54|84.14|86.18|83.78|86.63|84.23|86.09|83.69|0
1705366500000|2024-01-16 00:55:00|86.14|83.74|85.38|82.98|86.27|83.87|85.29|82.89|0
1705366800000|2024-01-16 01:00:00|85.42|83.02|85.11|82.71|85.73|83.33|84.75|82.35|0
1705367100000|2024-01-16 01:05:00|85.02|82.62|85.28|82.88|85.42|83.02|84.93|82.53|0
1705367400000|2024-01-16 01:10:00|85.37|82.97|85.41|83.01|85.41|83.01|85.02|82.62|0
1705367700000|2024-01-16 01:15:00|85.46|83.06|85.55|83.15|85.73|83.33|85.28|82.88|0
1705368000000|2024-01-16 01:20:00|85.5|83.1|85.64|83.24|85.73|83.33|85.19|82.79|0
1705368300000|2024-01-16 01:25:00|85.68|83.28|86.53|84.13|86.62|84.22|85.55|83.15|0
1705368600000|2024-01-16 01:30:00|86.43|84.23|86.79|84.59|86.88|84.68|86.34|84.14|0
1705368900000|2024-01-16 01:35:00|86.7|84.5|86.61|84.41|87.38|85.18|86.61|84.41|0
1705369200000|2024-01-16 01:40:00|86.56|84.36|86.7|84.5|86.88|84.68|86.43|84.23|0
1705369500000|2024-01-16 01:45:00|86.74|84.54|86.88|84.68|86.97|84.77|86.61|84.41|0
1705369800000|2024-01-16 01:50:00|86.97|84.77|86.78|84.58|87.06|84.86|86.69|84.49|0
1705370100000|2024-01-16 01:55:00|86.69|84.49|86.78|84.58|86.92|84.72|86.51|84.31|0
1705370400000|2024-01-16 02:00:00|86.74|84.54|86.06|83.86|86.74|84.54|86.06|83.86|0
1705370700000|2024-01-16 02:05:00|85.97|83.77|86.87|84.67|86.96|84.76|85.97|83.77|0
1705371000000|2024-01-16 02:10:00|86.91|84.71|87.32|85.12|87.41|85.21|86.78|84.58|0
1705371300000|2024-01-16 02:15:00|87.41|85.21|87.23|85.03|87.5|85.3|87.14|84.94|0
1705371600000|2024-01-16 02:20:00|87.14|84.94|87.05|84.85|87.14|84.94|86.87|84.67|0
1705371900000|2024-01-16 02:25:00|86.96|84.76|86.95|84.75|87.14|84.94|86.86|84.66|0
1705372200000|2024-01-16 02:30:00|86.86|84.66|86.14|83.94|86.95|84.75|86.05|83.85|0
1705372500000|2024-01-16 02:35:00|86.05|83.85|86.23|84.03|86.59|84.39|86.05|83.85|0
1705372800000|2024-01-16 02:40:00|86.14|83.94|86.5|84.3|86.59|84.39|86.14|83.94|0
1705373100000|2024-01-16 02:45:00|86.41|84.21|86.5|84.3|86.59|84.39|86.23|84.03|0
1705373400000|2024-01-16 02:50:00|86.59|84.39|86.32|84.12|86.59|84.39|86.14|83.94|0
1705373700000|2024-01-16 02:55:00|86.27|84.07|86.49|84.29|86.59|84.39|86.18|83.98|0
1705374000000|2024-01-16 03:00:00|86.58|84.38|85.77|83.57|86.58|84.38|85.69|83.49|0
1705374300000|2024-01-16 03:05:00|85.86|83.66|86.04|83.84|86.13|83.93|85.77|83.57|0
1705374600000|2024-01-16 03:10:00|85.95|83.75|85.95|83.75|86.04|83.84|85.68|83.48|0
1705374900000|2024-01-16 03:15:00|85.86|83.66|85.59|83.39|85.95|83.75|85.59|83.39|0
1705375200000|2024-01-16 03:20:00|85.63|83.43|85.32|83.12|85.68|83.48|85.14|82.94|0
1705375500000|2024-01-16 03:25:00|85.23|83.03|85.32|83.12|85.5|83.3|85.23|83.03|0
1705375800000|2024-01-16 03:30:00|85.23|83.03|85.5|83.3|85.5|83.3|85.14|82.94|0
1705376100000|2024-01-16 03:35:00|85.41|83.21|85.32|83.12|85.68|83.48|85.05|82.85|0
1705376400000|2024-01-16 03:40:00|85.41|83.21|85.23|83.03|85.41|83.21|85.05|82.85|0
1705376700000|2024-01-16 03:45:00|85.27|83.07|85.76|83.56|85.76|83.56|85.23|83.03|0
1705377000000|2024-01-16 03:50:00|85.85|83.65|85.94|83.74|85.98|83.78|85.76|83.56|0
1705377300000|2024-01-16 03:55:00|85.85|83.65|85.76|83.56|86.03|83.83|85.71|83.51|0
1705377600000|2024-01-16 04:00:00|85.67|83.47|85.76|83.56|85.85|83.65|85.67|83.47|0
1705377900000|2024-01-16 04:05:00|85.85|83.65|85.67|83.47|85.94|83.74|85.67|83.47|0
1705378200000|2024-01-16 04:10:00|85.58|83.38|85.66|83.46|85.66|83.46|85.58|83.38|0
1705378500000|2024-01-16 04:15:00|85.75|83.55|86.02|83.82|86.02|83.82|85.75|83.55|0
1705378800000|2024-01-16 04:20:00|85.97|83.77|85.93|83.73|86.02|83.82|85.93|83.73|0
1705379100000|2024-01-16 04:25:00|85.84|83.64|85.57|83.37|85.88|83.68|85.48|83.28|0
1705379400000|2024-01-16 04:30:00|85.66|83.46|85.57|83.37|85.66|83.46|85.48|83.28|0
1705379700000|2024-01-16 04:35:00|85.48|83.28|85.34|83.14|85.66|83.46|85.3|83.1|0
1705380000000|2024-01-16 04:40:00|85.39|83.19|85.3|83.1|85.48|83.28|85.3|83.1|0
1705380300000|2024-01-16 04:45:00|85.39|83.19|85.47|83.27|85.47|83.27|85.03|82.83|0
1705380600000|2024-01-16 04:50:00|85.39|83.19|85.38|83.18|85.47|83.27|85.3|83.1|0
1705380900000|2024-01-16 04:55:00|85.56|83.36|85.74|83.54|85.74|83.54|85.47|83.27|0
1705381200000|2024-01-16 05:00:00|85.65|83.45|85.38|83.18|85.74|83.54|85.29|83.09|0
1705381500000|2024-01-16 05:05:00|85.29|83.09|85.74|83.54|85.74|83.54|85.29|83.09|0
1705381800000|2024-01-16 05:10:00|85.78|83.58|85.65|83.45|85.83|83.63|85.56|83.36|0
1705382100000|2024-01-16 05:15:00|85.74|83.54|85.73|83.53|85.82|83.62|85.56|83.36|0
1705382400000|2024-01-16 05:20:00|85.78|83.58|85.38|83.18|85.82|83.62|85.29|83.09|0
1705382700000|2024-01-16 05:25:00|85.29|83.09|85.46|83.26|85.55|83.35|85.29|83.09|0
1705383000000|2024-01-16 05:30:00|85.55|83.35|85.37|83.17|85.64|83.44|85.37|83.17|0
1705383300000|2024-01-16 05:35:00|85.28|83.08|85.19|82.99|85.28|83.08|85.06|82.86|0
1705383600000|2024-01-16 05:40:00|85.1|82.9|85.28|83.08|85.37|83.17|85.1|82.9|0
1705383900000|2024-01-16 05:45:00|85.37|83.17|85.28|83.08|85.41|83.21|85.19|82.99|0
1705384200000|2024-01-16 05:50:00|85.19|82.99|85.01|82.81|85.19|82.99|85.01|82.81|0
1705384500000|2024-01-16 05:55:00|84.92|82.72|84.56|82.36|84.92|82.72|84.48|82.28|0
1705384800000|2024-01-16 06:00:00|84.48|82.28|83.77|81.57|84.48|82.28|83.68|81.48|0
1705385100000|2024-01-16 06:05:00|83.68|81.48|83.68|81.48|83.77|81.57|83.5|81.3|0
1705385400000|2024-01-16 06:10:00|83.63|81.43|84.12|81.92|84.12|81.92|83.59|81.39|0
1705385700000|2024-01-16 06:15:00|84.2|82|84.2|82|84.38|82.18|84.07|81.87|0
1705386000000|2024-01-16 06:20:00|84.29|82.09|84.47|82.27|84.56|82.36|84.2|82|0
1705386300000|2024-01-16 06:25:00|84.38|82.18|84.73|82.53|84.73|82.53|84.38|82.18|0
1705386600000|2024-01-16 06:30:00|84.64|82.44|84.29|82.09|84.73|82.53|83.93|81.73|0
1705386900000|2024-01-16 06:35:00|84.2|82|84.29|82.09|84.29|82.09|84.2|82|0
1705387200000|2024-01-16 06:40:00|84.2|82|84.11|81.91|84.29|82.09|84.02|81.82|0
1705387500000|2024-01-16 06:45:00|84.02|81.82|84.11|81.91|84.11|81.91|83.84|81.64|0
1705387800000|2024-01-16 06:50:00|84.19|81.99|84.55|82.35|84.64|82.44|84.19|81.99|0
1705388100000|2024-01-16 06:55:00|84.46|82.26|84.72|82.52|84.72|82.52|84.46|82.26|0
1705388400000|2024-01-16 07:00:00|84.63|82.43|84.99|82.79|85.17|82.97|84.55|82.35|0
1705388700000|2024-01-16 07:05:00|84.81|82.61|84.28|82.08|84.99|82.79|84.28|82.08|0
1705389000000|2024-01-16 07:10:00|84.23|82.03|83.83|81.63|84.28|82.08|83.75|81.55|0
1705389300000|2024-01-16 07:15:00|83.75|81.55|83.83|81.63|84.19|81.99|83.57|81.37|0
1705389600000|2024-01-16 07:20:00|83.92|81.72|84.18|81.98|84.18|81.98|83.66|81.46|0
1705389900000|2024-01-16 07:25:00|84.1|81.9|84.27|82.07|84.45|82.25|84.01|81.81|0
1705390200000|2024-01-16 07:30:00|84.18|81.98|84.36|82.16|84.45|82.25|84.09|81.89|0
1705390500000|2024-01-16 07:35:00|84.27|82.07|84.98|82.78|84.98|82.78|84.27|82.07|0
1705390800000|2024-01-16 07:40:00|84.93|82.73|85.15|82.95|85.24|83.04|84.8|82.6|0
1705391100000|2024-01-16 07:45:00|85.24|83.04|85.15|82.95|85.33|83.13|84.98|82.78|0
1705391400000|2024-01-16 07:50:00|85.2|83|85.06|82.86|85.46|83.26|85.06|82.86|0
1705391700000|2024-01-16 07:55:00|85.02|82.82|84.57|82.37|85.15|82.95|84.53|82.33|0
1705392000000|2024-01-16 08:00:00|84.35|82.15|81.2|79|84.35|82.15|80.86|78.66|0
1705392300000|2024-01-16 08:05:00|81.12|78.92|81.63|79.43|81.98|79.78|81.03|78.83|0
1705392600000|2024-01-16 08:10:00|81.59|79.39|80.86|78.66|81.63|79.43|80.68|78.48|0
1705392900000|2024-01-16 08:15:00|81.03|78.83|81.07|78.87|81.46|79.26|80.6|78.4|0
1705393200000|2024-01-16 08:20:00|80.98|78.78|82.41|80.21|82.67|80.47|80.68|78.48|0
1705393500000|2024-01-16 08:25:00|82.5|80.3|81.2|79|82.58|80.38|81.2|79|0
1705393800000|2024-01-16 08:30:00|81.28|79.08|81.45|79.25|82.23|80.03|81.28|79.08|0
1705394100000|2024-01-16 08:35:00|81.37|79.17|82.41|80.21|82.49|80.29|81.06|78.86|0
1705394400000|2024-01-16 08:40:00|82.36|80.16|81.45|79.25|82.41|80.21|81.28|79.08|0
1705394700000|2024-01-16 08:45:00|81.54|79.34|83.01|80.81|83.01|80.81|81.54|79.34|0
1705395000000|2024-01-16 08:50:00|83.1|80.9|82.44|80.24|83.1|80.9|82.05|79.85|0
1705395300000|2024-01-16 08:55:00|82.4|80.2|82.23|80.03|82.49|80.29|81.88|79.68|0
1705395600000|2024-01-16 09:00:00|82.4|80.2|83.19|80.99|83.45|81.25|82.4|80.2|0
1705395900000|2024-01-16 09:05:00|83.1|80.9|83.1|80.9|83.27|81.07|82.49|80.29|0
1705396200000|2024-01-16 09:10:00|83.05|80.85|83.27|81.07|83.36|81.16|82.75|80.55|0
1705396500000|2024-01-16 09:15:00|83.36|81.16|83.09|80.89|83.45|81.25|82.48|80.28|0
1705396800000|2024-01-16 09:20:00|83.18|80.98|82.09|79.89|83.44|81.24|81.96|79.76|0
1705397100000|2024-01-16 09:25:00|82.04|79.84|81.61|79.41|82.31|80.11|81.44|79.24|0
1705397400000|2024-01-16 09:30:00|81.65|79.45|83.09|80.89|83.09|80.89|81.44|79.24|0
1705397700000|2024-01-16 09:35:00|83.04|80.84|83.09|80.89|83.26|81.06|82.65|80.45|0
1705398000000|2024-01-16 09:40:00|83|80.8|82.74|80.54|83.09|80.89|82.48|80.28|0
1705398300000|2024-01-16 09:45:00|82.78|80.58|81.86|79.66|83|80.8|81.78|79.58|0
1705398600000|2024-01-16 09:50:00|81.78|79.58|83|80.8|83.08|80.88|81.69|79.49|0
1705398900000|2024-01-16 09:55:00|82.95|80.75|82.56|80.36|83|80.8|82.3|80.1|0
1705399200000|2024-01-16 10:00:00|82.47|80.27|82.12|79.92|82.73|80.53|81.69|79.49|0
1705399500000|2024-01-16 10:05:00|82.03|79.83|81.86|79.66|82.29|80.09|81.77|79.57|0
1705399800000|2024-01-16 10:10:00|81.94|79.74|81.68|79.48|82.03|79.83|81.34|79.14|0
1705400100000|2024-01-16 10:15:00|81.77|79.57|81.16|78.96|81.94|79.74|80.82|78.62|0
1705400400000|2024-01-16 10:20:00|81.08|78.88|81.33|79.13|81.59|79.39|81.08|78.88|0
1705400700000|2024-01-16 10:25:00|81.51|79.31|80.99|78.79|82.03|79.83|80.86|78.66|0
1705401000000|2024-01-16 10:30:00|80.9|78.7|80.9|78.7|80.9|78.7|80.3|78.1|0
1705401300000|2024-01-16 10:35:00|80.81|78.61|82.02|79.82|82.02|79.82|80.81|78.61|0
1705401600000|2024-01-16 10:40:00|82.11|79.91|81.76|79.56|82.15|79.95|81.59|79.39|0
1705401900000|2024-01-16 10:45:00|81.67|79.47|81.67|79.47|82.02|79.82|81.33|79.13|0
1705402200000|2024-01-16 10:50:00|81.71|79.51|81.15|78.95|81.76|79.56|81.15|78.95|0
1705402500000|2024-01-16 10:55:00|81.07|78.87|81.32|79.12|81.32|79.12|80.89|78.69|0
1705402800000|2024-01-16 11:00:00|81.24|79.04|81.24|79.04|81.76|79.56|81.15|78.95|0
1705403100000|2024-01-16 11:05:00|81.15|78.95|81.58|79.38|82.01|79.81|81.15|78.95|0
1705403400000|2024-01-16 11:10:00|81.54|79.34|81.75|79.55|81.97|79.77|81.49|79.29|0
1705403700000|2024-01-16 11:15:00|81.84|79.64|82.1|79.9|82.27|80.07|81.75|79.55|0
1705404000000|2024-01-16 11:20:00|82.18|79.98|82.01|79.81|82.27|80.07|81.58|79.38|0
1705404300000|2024-01-16 11:25:00|81.92|79.72|82.48|80.28|82.62|80.42|81.92|79.72|0
1705404600000|2024-01-16 11:30:00|82.53|80.33|82.27|80.07|82.88|80.68|82.18|79.98|0
1705404900000|2024-01-16 11:35:00|82.35|80.15|82.44|80.24|82.61|80.41|82.05|79.85|0
1705405200000|2024-01-16 11:40:00|82.53|80.33|82.61|80.41|82.7|80.5|82.26|80.06|0
1705405500000|2024-01-16 11:45:00|82.53|80.33|83.31|81.11|83.49|81.29|82.53|80.33|0
1705405800000|2024-01-16 11:50:00|83.49|81.29|84.64|82.44|84.72|82.52|83.4|81.2|0
1705406100000|2024-01-16 11:55:00|84.55|82.35|84.46|82.26|84.81|82.61|84.37|82.17|0
1705406400000|2024-01-16 12:00:00|84.5|82.3|84.19|81.99|84.55|82.35|84.1|81.9|0
1705406700000|2024-01-16 12:05:00|84.28|82.08|84.72|82.52|84.72|82.52|84.1|81.9|0
1705407000000|2024-01-16 12:10:00|84.81|82.61|84.19|81.99|84.81|82.61|84.14|81.94|0
1705407300000|2024-01-16 12:15:00|84.1|81.9|83.83|81.63|84.45|82.25|83.74|81.54|0
1705407600000|2024-01-16 12:20:00|83.74|81.54|83.57|81.37|83.92|81.72|83.13|80.93|0
1705407900000|2024-01-16 12:25:00|83.61|81.41|84.8|82.6|84.89|82.69|83.57|81.37|0
1705408200000|2024-01-16 12:30:00|84.89|82.69|84.36|82.16|84.98|82.78|84.27|82.07|0
1705408500000|2024-01-16 12:35:00|84.27|82.07|85.78|83.58|86.05|83.85|84.18|81.98|0
1705408800000|2024-01-16 12:40:00|85.96|83.76|85.78|83.58|86.41|84.21|85.33|83.13|0
1705409100000|2024-01-16 12:45:00|85.87|83.67|86.86|84.66|86.86|84.66|85.69|83.49|0
1705409400000|2024-01-16 12:50:00|86.77|84.57|86.5|84.3|86.95|84.75|86.32|84.12|0
1705409700000|2024-01-16 12:55:00|86.41|84.21|86.5|84.3|86.5|84.3|86.14|83.94|0
1705410000000|2024-01-16 13:00:00|86.4|84.2|85.86|83.66|86.77|84.57|85.86|83.66|0
1705410300000|2024-01-16 13:05:00|85.77|83.57|86.13|83.93|86.4|84.2|85.68|83.48|0
1705410600000|2024-01-16 13:10:00|86.04|83.84|84.83|82.63|86.22|84.02|84.79|82.59|0
1705410900000|2024-01-16 13:15:00|84.97|82.77|84.43|82.23|85.23|83.03|84.43|82.23|0
1705411200000|2024-01-16 13:20:00|84.61|82.41|83.55|81.35|84.61|82.41|83.55|81.35|0
1705411500000|2024-01-16 13:25:00|83.46|81.26|84.16|81.96|84.43|82.23|83.02|80.82|0
1705411800000|2024-01-16 13:30:00|84.21|82.01|86.3|84.1|86.8|84.6|84.21|82.01|0
1705412100000|2024-01-16 13:35:00|86.48|84.28|86.84|84.64|86.84|84.64|85.94|83.74|0
1705412400000|2024-01-16 13:40:00|86.75|84.55|85.9|83.7|87.12|84.92|85.85|83.65|0
1705412700000|2024-01-16 13:45:00|86.03|83.83|84.96|82.76|86.03|83.83|84.47|82.27|0
1705413000000|2024-01-16 13:50:00|84.87|82.67|84.02|81.82|85|82.8|83.54|81.34|0
1705413300000|2024-01-16 13:55:00|83.93|81.73|83.63|81.43|83.98|81.78|83.45|81.25|0
1705413600000|2024-01-16 14:00:00|83.71|81.51|83.27|81.07|84.16|81.96|83.19|80.99|0
1705413900000|2024-01-16 14:05:00|83.18|80.98|83.8|81.6|83.8|81.6|82.92|80.72|0
1705414200000|2024-01-16 14:10:00|83.62|81.42|84.24|82.04|84.24|82.04|83.45|81.25|0
1705414500000|2024-01-16 14:15:00|84.33|82.13|83.71|81.51|84.42|82.22|83.53|81.33|0
1705414800000|2024-01-16 14:20:00|83.62|81.42|84.15|81.95|84.5|82.3|83.44|81.24|0
1705415100000|2024-01-16 14:25:00|84.24|82.04|85.84|83.64|86.11|83.91|84.06|81.86|0
1705415400000|2024-01-16 14:30:00|85.75|83.55|85.66|83.46|87.19|84.99|84.41|82.21|0
1705415700000|2024-01-16 14:35:00|85.48|83.28|83.61|81.41|86.02|83.82|83|80.8|0
1705416000000|2024-01-16 14:40:00|83.79|81.59|82.04|79.84|83.79|81.59|81.69|79.49|0
1705416300000|2024-01-16 14:45:00|81.6|79.4|81.08|78.88|82.21|80.01|80.74|78.54|0
1705416600000|2024-01-16 14:50:00|81.34|79.14|81.08|78.88|81.34|79.14|79.63|77.43|0
1705416900000|2024-01-16 14:55:00|81.17|78.97|83.17|80.97|83.17|80.97|81.08|78.88|0
1705417200000|2024-01-16 15:00:00|83.34|81.14|82.38|80.18|84.4|82.2|82.38|80.18|0
1705417500000|2024-01-16 15:05:00|82.55|80.35|83.96|81.76|83.96|81.76|82.03|79.83|0
1705417800000|2024-01-16 15:10:00|84.05|81.85|85.2|83|85.74|83.54|83.78|81.58|0
1705418100000|2024-01-16 15:15:00|85.29|83.09|86.54|84.34|86.72|84.52|84.75|82.55|0
1705418400000|2024-01-16 15:20:00|86.45|84.25|89.18|86.98|89.18|86.98|86.45|84.25|0
1705418700000|2024-01-16 15:25:00|89.28|87.08|88.63|86.43|89.65|87.45|88.18|85.98|0
1705419000000|2024-01-16 15:30:00|88.36|86.16|89.46|87.26|89.55|87.35|88.36|86.16|0
1705419300000|2024-01-16 15:35:00|89.37|87.17|89.27|87.07|89.64|87.44|87.26|85.06|0
1705419600000|2024-01-16 15:40:00|89.36|87.16|89.82|87.62|90.66|88.46|89.18|86.98|0
1705419900000|2024-01-16 15:45:00|89.92|87.72|90.29|88.09|90.66|88.46|89.73|87.53|0
1705420200000|2024-01-16 15:50:00|90.38|88.18|90.38|88.18|90.75|88.55|89.27|87.07|0
1705420500000|2024-01-16 15:55:00|90.29|88.09|89.45|87.25|90.75|88.55|89.36|87.16|0
1705420800000|2024-01-16 16:00:00|89.36|87.16|85.81|83.61|89.45|87.25|83.77|81.57|0
1705421100000|2024-01-16 16:05:00|85.63|83.43|86.26|84.06|88.25|86.05|85.18|82.98|0
1705421400000|2024-01-16 16:10:00|86.35|84.15|86.98|84.78|87.34|85.14|84.38|82.18|0
1705421700000|2024-01-16 16:15:00|86.8|84.6|88.16|85.96|89.08|86.88|86.17|83.97|0
1705422000000|2024-01-16 16:20:00|88.62|86.42|89.81|87.61|90.84|88.64|88.07|85.87|0
1705422300000|2024-01-16 16:25:00|90|87.8|88.29|86.09|90.18|87.98|88.29|86.09|0
1705422600000|2024-01-16 16:30:00|88.25|86.05|90.18|87.98|90.18|87.98|88.25|86.05|0
1705422900000|2024-01-16 16:35:00|90.09|87.89|88.79|86.59|90.18|87.98|87.61|85.41|0
1705423200000|2024-01-16 16:40:00|88.7|86.5|88.43|86.23|89.07|86.87|87.79|85.59|0
1705423500000|2024-01-16 16:45:00|88.33|86.13|87.69|85.49|88.61|86.41|86.97|84.77|0
1705423800000|2024-01-16 16:50:00|87.51|85.31|86.15|83.95|88.15|85.95|86.15|83.95|0
1705424100000|2024-01-16 16:55:00|86.24|84.04|85.97|83.77|86.97|84.77|85.17|82.97|0
1705424400000|2024-01-16 17:00:00|85.79|83.59|84.19|81.99|86.42|84.22|84.1|81.9|0
1705424700000|2024-01-16 17:05:00|84.37|82.17|83.66|81.46|84.81|82.61|83.31|81.11|0
1705425000000|2024-01-16 17:10:00|83.75|81.55|83.92|81.72|84.63|82.43|83.3|81.1|0
1705425300000|2024-01-16 17:15:00|83.83|81.63|83.65|81.45|84.76|82.56|83.65|81.45|0
1705425600000|2024-01-16 17:20:00|83.74|81.54|84.54|82.34|85.07|82.87|83.74|81.54|0
1705425900000|2024-01-16 17:25:00|84.71|82.51|82.86|80.66|84.71|82.51|82.77|80.57|0
1705426200000|2024-01-16 17:30:00|82.9|80.7|82.07|79.87|82.95|80.75|81.73|79.53|0
1705426500000|2024-01-16 17:35:00|81.99|79.79|83.38|81.18|83.74|81.54|81.94|79.74|0
1705426800000|2024-01-16 17:40:00|83.3|81.1|82.86|80.66|83.82|81.62|82.86|80.66|0
1705427100000|2024-01-16 17:45:00|82.77|80.57|81.81|79.61|83.29|81.09|81.72|79.52|0
1705427400000|2024-01-16 17:50:00|81.76|79.56|82.24|80.04|82.94|80.74|81.64|79.44|0
1705427700000|2024-01-16 17:55:00|82.16|79.96|81.2|79|82.5|80.3|81.11|78.91|0
1705428000000|2024-01-16 18:00:00|80.86|78.66|81.98|79.78|81.98|79.78|80.86|78.66|0
1705428300000|2024-01-16 18:05:00|81.89|79.69|82.24|80.04|82.59|80.39|81.72|79.52|0
1705428600000|2024-01-16 18:10:00|82.41|80.21|83.02|80.82|83.02|80.82|82.06|79.86|0
1705428900000|2024-01-16 18:15:00|82.98|80.78|84.61|82.41|85.59|83.39|82.98|80.78|0
1705429200000|2024-01-16 18:20:00|84.52|82.32|83.63|81.43|84.7|82.5|82.93|80.73|0
1705429500000|2024-01-16 18:25:00|83.72|81.52|84.96|82.76|84.96|82.76|83.28|81.08|0
1705429800000|2024-01-16 18:30:00|85.05|82.85|85.41|83.21|85.68|83.48|84.78|82.58|0
1705430100000|2024-01-16 18:35:00|85.32|83.12|83.37|81.17|85.41|83.21|83.19|80.99|0
1705430400000|2024-01-16 18:40:00|83.28|81.08|82.49|80.29|83.63|81.43|82.4|80.2|0
1705430700000|2024-01-16 18:45:00|82.4|80.2|82.23|80.03|82.58|80.38|81.88|79.68|0
1705431000000|2024-01-16 18:50:00|82.14|79.94|81.1|78.9|82.31|80.11|80.67|78.47|0
1705431300000|2024-01-16 18:55:00|81.01|78.81|81.7|79.5|81.88|79.68|80.75|78.55|0
1705431600000|2024-01-16 19:00:00|81.53|79.33|80.41|78.21|82.05|79.85|80.41|78.21|0
1705431900000|2024-01-16 19:05:00|80.24|78.04|80.23|78.03|81.53|79.33|80.15|77.95|0
1705432200000|2024-01-16 19:10:00|80.32|78.12|79.38|77.18|80.41|78.21|78.96|76.76|0
1705432500000|2024-01-16 19:15:00|79.21|77.01|78.28|76.08|79.46|77.26|78.19|75.99|0
1705432800000|2024-01-16 19:20:00|78.45|76.25|79.46|77.26|79.63|77.43|78.36|76.16|0
1705433100000|2024-01-16 19:25:00|79.55|77.35|79.97|77.77|80.83|78.63|79.46|77.26|0
1705433400000|2024-01-16 19:30:00|80.06|77.86|80.57|78.37|80.57|78.37|79.2|77|0
1705433700000|2024-01-16 19:35:00|80.48|78.28|80.31|78.11|80.74|78.54|79.97|77.77|0
1705434000000|2024-01-16 19:40:00|80.4|78.2|80.57|78.37|80.74|78.54|79.97|77.77|0
1705434300000|2024-01-16 19:45:00|80.65|78.45|82.12|79.92|82.38|80.18|80.48|78.28|0
1705434600000|2024-01-16 19:50:00|82.03|79.83|82.12|79.92|82.64|80.44|81.86|79.66|0
1705434900000|2024-01-16 19:55:00|82.03|79.83|82.47|80.27|82.64|80.44|82.03|79.83|0
1705435200000|2024-01-16 20:00:00|82.38|80.18|82.2|80|83.08|80.88|81.94|79.74|0
1705435500000|2024-01-16 20:05:00|82.12|79.92|82.38|80.18|82.73|80.53|81.94|79.74|0
1705435800000|2024-01-16 20:10:00|82.46|80.26|81.85|79.65|83.12|80.92|81.77|79.57|0
1705436100000|2024-01-16 20:15:00|81.77|79.57|82.81|80.61|82.81|80.61|81.77|79.57|0
1705436400000|2024-01-16 20:20:00|82.72|80.52|81.94|79.74|82.99|80.79|81.76|79.56|0
1705436700000|2024-01-16 20:25:00|81.89|79.69|81.5|79.3|82.37|80.17|81.24|79.04|0
1705437000000|2024-01-16 20:30:00|81.67|79.47|80.98|78.78|81.94|79.74|80.72|78.52|0
1705437300000|2024-01-16 20:35:00|80.85|78.65|81.5|79.3|81.76|79.56|80.72|78.52|0
1705437600000|2024-01-16 20:40:00|81.41|79.21|81.84|79.64|81.97|79.77|80.98|78.78|0
1705437900000|2024-01-16 20:45:00|81.93|79.73|81.84|79.64|82.63|80.43|81.15|78.95|0
1705438200000|2024-01-16 20:50:00|81.93|79.73|83.24|81.04|83.24|81.04|81.76|79.56|0
1705438500000|2024-01-16 20:55:00|83.15|80.95|84.3|82.1|85.01|82.81|82.97|80.77|0
1705438800000|2024-01-16 21:00:00|84.74|82.54|84.47|82.27|85.36|83.16|84.38|82.18|0
1705439100000|2024-01-16 21:05:00|84.38|82.18|85.09|82.89|85.09|82.89|84.38|82.18|0
1705439400000|2024-01-16 21:10:00|85.18|82.98|84.74|82.54|85.18|82.98|84.74|82.54|0
1705439700000|2024-01-16 21:15:00|85.01|82.61|84.83|82.43|85.1|82.7|84.83|82.43|0
1705440000000|2024-01-16 21:20:00|84.92|82.52|85.19|82.79|85.19|82.79|84.92|82.52|0
1705440300000|2024-01-16 21:25:00|85.14|82.74|85.28|82.88|85.28|82.88|85.1|82.7|0
1705440600000|2024-01-16 21:30:00|85.37|82.97|85.01|82.61|85.37|82.97|85.01|82.61|0
1705440900000|2024-01-16 21:35:00|84.92|82.52|84.92|82.52|85.01|82.61|84.92|82.52|0
1705441200000|2024-01-16 21:40:00|84.87|82.47|84.92|82.52|85.09|82.69|84.83|82.43|0
1705441500000|2024-01-16 21:45:00|84.96|82.56|85|82.6|85.09|82.69|84.91|82.51|0
1705441800000|2024-01-16 21:50:00|85.09|82.69|85.36|82.96|85.54|83.14|85.05|82.65|0
1705442100000|2024-01-16 21:55:00|85.27|82.87|85.13|82.73|85.27|82.87|85.04|82.64|0
1705442400000|2024-01-16 22:00:00|85.07|82.67|85.05|82.65|85.14|82.74|85.03|82.63|0
1705442700000|2024-01-16 22:05:00|85.02|82.62|85.03|82.63|85.03|82.63|85.02|82.62|0
1705443000000|2024-01-16 22:10:00|85.09|82.69|84.97|82.57|85.09|82.69|84.97|82.57|0
1705443300000|2024-01-16 22:15:00|84.94|82.54|84.91|82.51|84.94|82.54|84.76|82.36|0
1705443600000|2024-01-16 22:20:00|84.99|82.59|84.96|82.56|84.99|82.59|84.96|82.56|0
1705443900000|2024-01-16 22:25:00|84.91|82.51|85.01|82.61|85.12|82.72|84.9|82.5|0
1705444200000|2024-01-16 22:30:00|85|82.6|84.93|82.53|85.01|82.61|84.93|82.53|0
1705444500000|2024-01-16 22:35:00|85.01|82.61|85|82.6|85.06|82.66|84.89|82.49|0
1705444800000|2024-01-16 22:40:00|84.94|82.54|84.93|82.53|84.94|82.54|84.93|82.53|0
1705445100000|2024-01-16 22:45:00|84.9|82.5|84.92|82.52|84.92|82.52|84.89|82.49|0
1705445400000|2024-01-16 22:50:00|84.93|82.53|84.94|82.54|84.94|82.54|84.93|82.53|0
1705445700000|2024-01-16 22:55:00|85.03|82.63|84.98|82.58|85.04|82.64|84.98|82.58|0
1705446000000|2024-01-16 23:00:00|85.2|82.8|84.98|82.58|85.38|82.98|84.8|82.4|0
1705446300000|2024-01-16 23:05:00|84.89|82.49|85.07|82.67|85.07|82.67|84.62|82.22|0
1705446600000|2024-01-16 23:10:00|85.16|82.76|84.89|82.49|85.34|82.94|84.89|82.49|0
1705446900000|2024-01-16 23:15:00|84.8|82.4|84.89|82.49|84.89|82.49|84.71|82.31|0
1705447200000|2024-01-16 23:20:00|84.98|82.58|85.15|82.75|85.15|82.75|84.98|82.58|0
1705447500000|2024-01-16 23:25:00|85.11|82.71|85.24|82.84|85.24|82.84|85.06|82.66|0
1705447800000|2024-01-16 23:30:00|85.15|82.75|84.97|82.57|85.24|82.84|84.97|82.57|0
1705448100000|2024-01-16 23:35:00|85.06|82.66|84.88|82.48|85.06|82.66|84.88|82.48|0
1705448400000|2024-01-16 23:40:00|84.79|82.39|84.52|82.12|84.79|82.39|84.52|82.12|0
1705448700000|2024-01-16 23:45:00|84.44|82.04|84.79|82.39|84.79|82.39|84.44|82.04|0
1705449000000|2024-01-16 23:50:00|84.88|82.48|85.41|83.01|85.41|83.01|84.88|82.48|0
1705449300000|2024-01-16 23:55:00|85.45|83.05|85.32|82.92|85.45|83.05|85.19|82.79|0
1705449600000|2024-01-17 00:00:00|85.23|82.83|84.7|82.3|85.41|83.01|84.7|82.3|0
1705449900000|2024-01-17 00:05:00|84.74|82.34|84.78|82.38|85.05|82.65|84.52|82.12|0
1705450200000|2024-01-17 00:10:00|84.87|82.47|84.87|82.47|85.05|82.65|84.6|82.2|0
1705450500000|2024-01-17 00:15:00|84.78|82.38|84.07|81.67|84.78|82.38|83.89|81.49|0
1705450800000|2024-01-17 00:20:00|83.98|81.58|84.51|82.11|84.6|82.2|83.98|81.58|0
1705451100000|2024-01-17 00:25:00|84.42|82.02|84.24|81.84|84.78|82.38|84.16|81.76|0
1705451400000|2024-01-17 00:30:00|84.33|81.93|84.24|81.84|84.33|81.93|84.07|81.67|0
1705451700000|2024-01-17 00:35:00|84.15|81.75|83.98|81.58|84.15|81.75|83.93|81.53|0
1705452000000|2024-01-17 00:40:00|84.06|81.66|83.71|81.31|84.06|81.66|83.45|81.05|0
1705452300000|2024-01-17 00:45:00|83.66|81.26|83.62|81.22|83.71|81.31|83.53|81.13|0
1705452600000|2024-01-17 00:50:00|83.71|81.31|84.24|81.84|84.24|81.84|83.62|81.22|0
1705452900000|2024-01-17 00:55:00|84.15|81.75|83.97|81.57|84.24|81.84|83.88|81.48|0
1705453200000|2024-01-17 01:00:00|83.92|81.52|83.79|81.39|84.1|81.7|83.53|81.13|0
1705453500000|2024-01-17 01:05:00|83.75|81.35|83.53|81.13|83.75|81.35|83.35|80.95|0
1705453800000|2024-01-17 01:10:00|83.61|81.21|83.53|81.13|83.66|81.26|83.35|80.95|0
1705454100000|2024-01-17 01:15:00|83.61|81.21|83.88|81.48|83.97|81.57|83.61|81.21|0
1705454400000|2024-01-17 01:20:00|83.96|81.56|83.74|81.34|83.96|81.56|83.7|81.3|0
1705454700000|2024-01-17 01:25:00|83.79|81.39|83.78|81.38|83.87|81.47|83.61|81.21|0
1705455000000|2024-01-17 01:30:00|83.6|81.4|83.86|81.66|83.9|81.7|83.6|81.4|0
1705455300000|2024-01-17 01:35:00|83.77|81.57|83.33|81.13|83.95|81.75|83.33|81.13|0
1705455600000|2024-01-17 01:40:00|83.24|81.04|82.67|80.47|83.33|81.13|82.54|80.34|0
1705455900000|2024-01-17 01:45:00|82.63|80.43|82.89|80.69|82.98|80.78|82.54|80.34|0
1705456200000|2024-01-17 01:50:00|82.98|80.78|82.89|80.69|83.06|80.86|82.89|80.69|0
1705456500000|2024-01-17 01:55:00|82.97|80.77|83.15|80.95|83.15|80.95|82.89|80.69|0
1705456800000|2024-01-17 02:00:00|83.24|81.04|83.06|80.86|83.32|81.12|82.97|80.77|0
1705457100000|2024-01-17 02:05:00|82.97|80.77|83.23|81.03|83.32|81.12|82.97|80.77|0
1705457400000|2024-01-17 02:10:00|83.32|81.12|82.97|80.77|83.32|81.12|82.97|80.77|0
1705457700000|2024-01-17 02:15:00|82.88|80.68|82.7|80.5|83.06|80.86|82.7|80.5|0
1705458000000|2024-01-17 02:20:00|82.53|80.33|82.13|79.93|82.62|80.42|82|79.8|0
1705458300000|2024-01-17 02:25:00|82.09|79.89|82.44|80.24|82.44|80.24|82|79.8|0
1705458600000|2024-01-17 02:30:00|82.35|80.15|82.18|79.98|82.35|80.15|81.91|79.71|0
1705458900000|2024-01-17 02:35:00|82.09|79.89|81.91|79.71|82.18|79.98|81.91|79.71|0
1705459200000|2024-01-17 02:40:00|82|79.8|81.91|79.71|82.17|79.97|81.82|79.62|0
1705459500000|2024-01-17 02:45:00|82|79.8|82.08|79.88|82.08|79.88|81.91|79.71|0
1705459800000|2024-01-17 02:50:00|82.04|79.84|82.08|79.88|82.17|79.97|82|79.8|0
1705460100000|2024-01-17 02:55:00|82|79.8|81.65|79.45|82.08|79.88|81.65|79.45|0
1705460400000|2024-01-17 03:00:00|81.6|79.4|81.56|79.36|81.73|79.53|81.39|79.19|0
1705460700000|2024-01-17 03:05:00|81.64|79.44|81.73|79.53|81.82|79.62|81.56|79.36|0
1705461000000|2024-01-17 03:10:00|81.68|79.48|81.73|79.53|81.86|79.66|81.56|79.36|0
1705461300000|2024-01-17 03:15:00|81.64|79.44|81.47|79.27|81.73|79.53|81.47|79.27|0
1705461600000|2024-01-17 03:20:00|81.38|79.18|81.29|79.09|81.38|79.18|81.21|79.01|0
1705461900000|2024-01-17 03:25:00|81.33|79.13|81.2|79|81.47|79.27|81.03|78.83|0
1705462200000|2024-01-17 03:30:00|81.25|79.05|81.03|78.83|81.25|79.05|81.03|78.83|0
1705462500000|2024-01-17 03:35:00|80.86|78.66|81.37|79.17|81.46|79.26|80.86|78.66|0
1705462800000|2024-01-17 03:40:00|81.55|79.35|81.46|79.26|81.55|79.35|81.37|79.17|0
1705463100000|2024-01-17 03:45:00|81.5|79.3|81.2|79|81.55|79.35|81.2|79|0
1705463400000|2024-01-17 03:50:00|81.29|79.09|80.51|78.31|81.29|79.09|80.12|77.92|0
1705463700000|2024-01-17 03:55:00|80.59|78.39|80.16|77.96|80.64|78.44|80.08|77.88|0
1705464000000|2024-01-17 04:00:00|80.08|77.88|80.16|77.96|80.42|78.22|80.08|77.88|0
1705464300000|2024-01-17 04:05:00|80.2|78|81.02|78.82|81.02|78.82|80.2|78|0
1705464600000|2024-01-17 04:10:00|80.93|78.73|81.28|79.08|81.28|79.08|80.93|78.73|0
1705464900000|2024-01-17 04:15:00|81.23|79.03|80.85|78.65|81.28|79.08|80.85|78.65|0
1705465200000|2024-01-17 04:20:00|80.84|78.64|80.76|78.56|80.93|78.73|80.67|78.47|0
1705465500000|2024-01-17 04:25:00|80.84|78.64|81.01|78.81|81.01|78.81|80.76|78.56|0
1705465800000|2024-01-17 04:30:00|81.1|78.9|81.01|78.81|81.19|78.99|81.01|78.81|0
1705466100000|2024-01-17 04:35:00|80.93|78.73|81.4|79.2|81.4|79.2|80.93|78.73|0
1705466400000|2024-01-17 04:40:00|81.44|79.24|81.27|79.07|81.44|79.24|81.27|79.07|0
1705466700000|2024-01-17 04:45:00|81.31|79.11|81.7|79.5|81.79|79.59|81.27|79.07|0
1705467000000|2024-01-17 04:50:00|81.74|79.54|81.61|79.41|81.79|79.59|81.44|79.24|0
1705467300000|2024-01-17 04:55:00|81.53|79.33|81.44|79.24|81.61|79.41|81.18|78.98|0
1705467600000|2024-01-17 05:00:00|81.35|79.15|81|78.8|81.35|79.15|81|78.8|0
1705467900000|2024-01-17 05:05:00|80.92|78.72|80.66|78.46|81.09|78.89|80.66|78.46|0
1705468200000|2024-01-17 05:10:00|80.74|78.54|80.48|78.28|80.74|78.54|80.4|78.2|0
1705468500000|2024-01-17 05:15:00|80.44|78.24|80.23|78.03|80.44|78.24|80.06|77.86|0
1705468800000|2024-01-17 05:20:00|80.14|77.94|80.48|78.28|80.48|78.28|80.14|77.94|0
1705469100000|2024-01-17 05:25:00|80.57|78.37|80.39|78.19|80.57|78.37|80.31|78.11|0
1705469400000|2024-01-17 05:30:00|80.31|78.11|80.14|77.94|80.48|78.28|80.05|77.85|0
1705469700000|2024-01-17 05:35:00|80.22|78.02|80.26|78.06|80.56|78.36|80.14|77.94|0
1705470000000|2024-01-17 05:40:00|80.22|78.02|80.48|78.28|80.48|78.28|80.22|78.02|0
1705470300000|2024-01-17 05:45:00|80.39|78.19|80.13|77.93|80.48|78.28|80.05|77.85|0
1705470600000|2024-01-17 05:50:00|80.22|78.02|79.62|77.42|80.3|78.1|79.62|77.42|0
1705470900000|2024-01-17 05:55:00|79.7|77.5|79.62|77.42|79.79|77.59|79.62|77.42|0
1705471200000|2024-01-17 06:00:00|79.7|77.5|79.7|77.5|79.79|77.59|79.57|77.37|0
1705471500000|2024-01-17 06:05:00|79.79|77.59|78.43|76.23|79.87|77.67|78.43|76.23|0
1705471800000|2024-01-17 06:10:00|78.51|76.31|77|74.8|78.51|76.31|76.5|74.3|0
1705472100000|2024-01-17 06:15:00|77.08|74.88|77.75|75.55|77.75|75.55|76.83|74.63|0
1705472400000|2024-01-17 06:20:00|77.67|75.47|77.67|75.47|77.83|75.63|77.25|75.05|0
1705472700000|2024-01-17 06:25:00|77.58|75.38|77.5|75.3|77.75|75.55|77.25|75.05|0
1705473000000|2024-01-17 06:30:00|77.45|75.25|77.58|75.38|77.75|75.55|77.08|74.88|0
1705473300000|2024-01-17 06:35:00|77.53|75.33|76.62|74.42|77.7|75.5|76.58|74.38|0
1705473600000|2024-01-17 06:40:00|76.58|74.38|76.91|74.71|77.24|75.04|76.49|74.29|0
1705473900000|2024-01-17 06:45:00|76.99|74.79|77.16|74.96|77.24|75.04|76.74|74.54|0
1705474200000|2024-01-17 06:50:00|77.07|74.87|77.28|75.08|77.66|75.46|76.91|74.71|0
1705474500000|2024-01-17 06:55:00|77.24|75.04|76.82|74.62|77.4|75.2|76.82|74.62|0
1705474800000|2024-01-17 07:00:00|76.9|74.7|76.74|74.54|77.24|75.04|76.49|74.29|0
1705475100000|2024-01-17 07:05:00|76.82|74.62|76.73|74.53|76.9|74.7|76.49|74.29|0
1705475400000|2024-01-17 07:10:00|76.82|74.62|76.36|74.16|76.9|74.7|75.82|73.62|0
1705475700000|2024-01-17 07:15:00|76.32|74.12|76.07|73.87|76.48|74.28|75.49|73.29|0
1705476000000|2024-01-17 07:20:00|75.9|73.7|75.98|73.78|76.23|74.03|75.66|73.46|0
1705476300000|2024-01-17 07:25:00|76.02|73.82|75.41|73.21|76.07|73.87|75.16|72.96|0
1705476600000|2024-01-17 07:30:00|75.36|73.16|75.82|73.62|75.98|73.78|75.04|72.84|0
1705476900000|2024-01-17 07:35:00|75.9|73.7|76.06|73.86|76.23|74.03|75.49|73.29|0
1705477200000|2024-01-17 07:40:00|76.15|73.95|75.16|72.96|76.15|73.95|75.16|72.96|0
1705477500000|2024-01-17 07:45:00|75.11|72.91|75.81|73.61|76.06|73.86|75.11|72.91|0
1705477800000|2024-01-17 07:50:00|75.73|73.53|76.14|73.94|76.23|74.03|75.48|73.28|0
1705478100000|2024-01-17 07:55:00|76.22|74.02|76.55|74.35|77.01|74.81|76.14|73.94|0
1705478400000|2024-01-17 08:00:00|76.47|74.27|76.8|74.6|76.89|74.69|76.06|73.86|0
1705478700000|2024-01-17 08:05:00|76.72|74.52|75.81|73.61|76.88|74.68|75.64|73.44|0
1705479000000|2024-01-17 08:10:00|75.72|73.52|76.14|73.94|76.72|74.52|75.64|73.44|0
1705479300000|2024-01-17 08:15:00|76.22|74.02|77.13|74.93|77.13|74.93|75.93|73.73|0
1705479600000|2024-01-17 08:20:00|77.05|74.85|76.96|74.76|77.13|74.93|76.63|74.43|0
1705479900000|2024-01-17 08:25:00|76.88|74.68|77.5|75.3|77.55|75.35|76.63|74.43|0
1705480200000|2024-01-17 08:30:00|77.46|75.26|77.17|74.97|77.54|75.34|76.46|74.26|0
1705480500000|2024-01-17 08:35:00|77.21|75.01|77.04|74.84|77.54|75.34|77.04|74.84|0
1705480800000|2024-01-17 08:40:00|77.12|74.92|77.21|75.01|77.37|75.17|76.79|74.59|0
1705481100000|2024-01-17 08:45:00|77.29|75.09|77.04|74.84|77.54|75.34|76.54|74.34|0
1705481400000|2024-01-17 08:50:00|77.12|74.92|76.37|74.17|77.12|74.92|76.12|73.92|0
1705481700000|2024-01-17 08:55:00|76.29|74.09|75.88|73.68|76.62|74.42|75.88|73.68|0
1705482000000|2024-01-17 09:00:00|75.96|73.76|75.54|73.34|76.37|74.17|75.54|73.34|0
1705482300000|2024-01-17 09:05:00|75.58|73.38|75.3|73.1|75.71|73.51|75.21|73.01|0
1705482600000|2024-01-17 09:10:00|75.38|73.18|74.64|72.44|75.46|73.26|74.48|72.28|0
1705482900000|2024-01-17 09:15:00|74.72|72.52|75.38|73.18|75.46|73.26|74.4|72.2|0
1705483200000|2024-01-17 09:20:00|75.29|73.09|76.32|74.12|76.45|74.25|75.05|72.85|0
1705483500000|2024-01-17 09:25:00|76.36|74.16|76.11|73.91|77.03|74.83|75.62|73.42|0
1705483800000|2024-01-17 09:30:00|76.03|73.83|76.86|74.66|76.86|74.66|75.78|73.58|0
1705484100000|2024-01-17 09:35:00|76.9|74.7|76.69|74.49|77.28|75.08|76.36|74.16|0
1705484400000|2024-01-17 09:40:00|76.73|74.53|76.86|74.66|76.86|74.66|76.28|74.08|0
1705484700000|2024-01-17 09:45:00|76.94|74.74|76.85|74.65|77.19|74.99|76.52|74.32|0
1705485000000|2024-01-17 09:50:00|76.94|74.74|77.35|75.15|77.52|75.32|76.77|74.57|0
1705485300000|2024-01-17 09:55:00|77.44|75.24|77.27|75.07|77.52|75.32|77.02|74.82|0
1705485600000|2024-01-17 10:00:00|77.35|75.15|77.43|75.23|77.52|75.32|77.18|74.98|0
1705485900000|2024-01-17 10:05:00|77.52|75.32|77.27|75.07|77.52|75.32|77.14|74.94|0
1705486200000|2024-01-17 10:10:00|77.35|75.15|77.89|75.69|77.97|75.77|77.35|75.15|0
1705486500000|2024-01-17 10:15:00|77.85|75.65|77.47|75.27|77.85|75.65|77.18|74.98|0
1705486800000|2024-01-17 10:20:00|77.51|75.31|77.26|75.06|77.76|75.56|77.18|74.98|0
1705487100000|2024-01-17 10:25:00|77.18|74.98|76.76|74.56|77.51|75.31|76.68|74.48|0
1705487400000|2024-01-17 10:30:00|76.68|74.48|76.67|74.47|77.09|74.89|76.34|74.14|0
1705487700000|2024-01-17 10:35:00|76.71|74.51|76.59|74.39|76.84|74.64|76.43|74.23|0
1705488000000|2024-01-17 10:40:00|76.55|74.35|76.42|74.22|76.55|74.35|76.09|73.89|0
1705488300000|2024-01-17 10:45:00|76.34|74.14|76.01|73.81|76.84|74.64|75.93|73.73|0
1705488600000|2024-01-17 10:50:00|75.93|73.73|76.84|74.64|76.92|74.72|75.76|73.56|0
1705488900000|2024-01-17 10:55:00|76.75|74.55|76.92|74.72|77|74.8|76.54|74.34|0
1705489200000|2024-01-17 11:00:00|77|74.8|76.09|73.89|77.42|75.22|76|73.8|0
1705489500000|2024-01-17 11:05:00|76|73.8|76.42|74.22|76.5|74.3|76|73.8|0
1705489800000|2024-01-17 11:10:00|76.33|74.13|75.84|73.64|76.37|74.17|75.59|73.39|0
1705490100000|2024-01-17 11:15:00|75.75|73.55|75.83|73.63|76.17|73.97|75.51|73.31|0
1705490400000|2024-01-17 11:20:00|75.79|73.59|76.25|74.05|76.58|74.38|75.67|73.47|0
1705490700000|2024-01-17 11:25:00|76.16|73.96|76.74|74.54|76.83|74.63|76.08|73.88|0
1705491000000|2024-01-17 11:30:00|76.66|74.46|77.66|75.46|77.66|75.46|76.58|74.38|0
1705491300000|2024-01-17 11:35:00|77.74|75.54|77.99|75.79|78.25|76.05|77.49|75.29|0
1705491600000|2024-01-17 11:40:00|78.08|75.88|77.74|75.54|78.2|76|77.66|75.46|0
1705491900000|2024-01-17 11:45:00|77.82|75.62|77.57|75.37|77.91|75.71|77.57|75.37|0
1705492200000|2024-01-17 11:50:00|77.61|75.41|77.57|75.37|77.95|75.75|77.4|75.2|0
1705492500000|2024-01-17 11:55:00|77.65|75.45|77.74|75.54|77.82|75.62|77.4|75.2|0
1705492800000|2024-01-17 12:00:00|77.82|75.62|78.07|75.87|78.15|75.95|77.48|75.28|0
1705493100000|2024-01-17 12:05:00|78.15|75.95|78.15|75.95|78.32|76.12|77.82|75.62|0
1705493400000|2024-01-17 12:10:00|78.24|76.04|78.15|75.95|78.24|76.04|77.65|75.45|0
1705493700000|2024-01-17 12:15:00|78.07|75.87|78.74|76.54|78.91|76.71|78.07|75.87|0
1705494000000|2024-01-17 12:20:00|78.82|76.62|79.59|77.39|79.59|77.39|78.82|76.62|0
1705494300000|2024-01-17 12:25:00|79.67|77.47|79.33|77.13|79.76|77.56|79.08|76.88|0
1705494600000|2024-01-17 12:30:00|79.25|77.05|78.99|76.79|79.25|77.05|78.74|76.54|0
1705494900000|2024-01-17 12:35:00|79.07|76.87|78.65|76.45|79.33|77.13|78.57|76.37|0
1705495200000|2024-01-17 12:40:00|78.57|76.37|78.4|76.2|78.73|76.53|78.31|76.11|0
1705495500000|2024-01-17 12:45:00|78.31|76.11|78.48|76.28|78.56|76.36|78.06|75.86|0
1705495800000|2024-01-17 12:50:00|78.56|76.36|78.81|76.61|78.99|76.79|78.48|76.28|0
1705496100000|2024-01-17 12:55:00|78.9|76.7|78.31|76.11|79.32|77.12|78.22|76.02|0
1705496400000|2024-01-17 13:00:00|78.22|76.02|77.05|74.85|78.22|76.02|77.05|74.85|0
1705496700000|2024-01-17 13:05:00|77.13|74.93|77.63|75.43|77.72|75.52|77.05|74.85|0
1705497000000|2024-01-17 13:10:00|77.55|75.35|77.8|75.6|78.13|75.93|77.13|74.93|0
1705497300000|2024-01-17 13:15:00|77.71|75.51|77.54|75.34|77.96|75.76|77.13|74.93|0
1705497600000|2024-01-17 13:20:00|77.67|75.47|76.71|74.51|77.88|75.68|76.63|74.43|0
1705497900000|2024-01-17 13:25:00|76.63|74.43|77.04|74.84|77.08|74.88|76.62|74.42|0
1705498200000|2024-01-17 13:30:00|76.58|74.38|77.04|74.84|77.04|74.84|75.14|72.94|0
1705498500000|2024-01-17 13:35:00|76.87|74.67|76.46|74.26|77.12|74.92|75.63|73.43|0
1705498800000|2024-01-17 13:40:00|76.5|74.3|74.73|72.53|76.95|74.75|74.73|72.53|0
1705499100000|2024-01-17 13:45:00|74.65|72.45|73.51|71.31|74.65|72.45|73.43|71.23|0
1705499400000|2024-01-17 13:50:00|73.59|71.39|73.99|71.79|74.32|72.12|73.43|71.23|0
1705499700000|2024-01-17 13:55:00|74.03|71.83|73.99|71.79|74.15|71.95|73.51|71.31|0
1705500000000|2024-01-17 14:00:00|73.91|71.71|73.59|71.39|74.15|71.95|73.02|70.82|0
1705500300000|2024-01-17 14:05:00|73.5|71.3|74.23|72.03|74.56|72.36|73.42|71.22|0
1705500600000|2024-01-17 14:10:00|74.31|72.11|74.64|72.44|74.68|72.48|73.74|71.54|0
1705500900000|2024-01-17 14:15:00|74.47|72.27|73.99|71.79|75.21|73.01|73.74|71.54|0
1705501200000|2024-01-17 14:20:00|73.98|71.78|73.13|70.93|74.23|72.03|73.13|70.93|0
1705501500000|2024-01-17 14:25:00|73.18|70.98|73.58|71.38|73.66|71.46|73.1|70.9|0
1705501800000|2024-01-17 14:30:00|73.42|71.22|71.7|69.5|73.66|71.46|71.7|69.5|0
1705502100000|2024-01-17 14:35:00|71.74|69.54|72.85|70.65|73.17|70.97|71.74|69.54|0
1705502400000|2024-01-17 14:40:00|72.93|70.73|71.65|69.45|73.01|70.81|71.42|69.22|0
1705502700000|2024-01-17 14:45:00|71.5|69.3|71.89|69.69|72.13|69.93|71.18|68.98|0
1705503000000|2024-01-17 14:50:00|71.81|69.61|71.73|69.53|73.25|71.05|71.1|68.9|0
1705503300000|2024-01-17 14:55:00|71.81|69.61|71.89|69.69|72.45|70.25|71.1|68.9|0
1705503600000|2024-01-17 15:00:00|71.65|69.45|73|70.8|73.89|71.69|70.94|68.74|0
1705503900000|2024-01-17 15:05:00|73.17|70.97|73.49|71.29|74.21|72.01|72.6|70.4|0
1705504200000|2024-01-17 15:10:00|73.57|71.37|74.29|72.09|74.38|72.18|73|70.8|0
1705504500000|2024-01-17 15:15:00|74.13|71.93|72.6|70.4|74.78|72.58|72.44|70.24|0
1705504800000|2024-01-17 15:20:00|72.52|70.32|72.52|70.32|72.52|70.32|71.72|69.52|0
1705505100000|2024-01-17 15:25:00|72.6|70.4|73.48|71.28|74.29|72.09|72.6|70.4|0
1705505400000|2024-01-17 15:30:00|73.4|71.2|73.64|71.44|73.8|71.6|72.44|70.24|0
1705505700000|2024-01-17 15:35:00|73.48|71.28|74.69|72.49|74.86|72.66|72.36|70.16|0
1705506000000|2024-01-17 15:40:00|74.61|72.41|73.8|71.6|74.94|72.74|73.8|71.6|0
1705506300000|2024-01-17 15:45:00|73.64|71.44|74.37|72.17|75.02|72.82|73.56|71.36|0
1705506600000|2024-01-17 15:50:00|74.28|72.08|73.55|71.35|74.77|72.57|73.55|71.35|0
1705506900000|2024-01-17 15:55:00|73.59|71.39|74.04|71.84|74.04|71.84|73.07|70.87|0
1705507200000|2024-01-17 16:00:00|74.28|72.08|75.75|73.55|75.75|73.55|74.2|72|0
1705507500000|2024-01-17 16:05:00|75.83|73.63|75.5|73.3|76.41|74.21|75.34|73.14|0
1705507800000|2024-01-17 16:10:00|75.42|73.22|75.42|73.22|76.25|74.05|75.09|72.89|0
1705508100000|2024-01-17 16:15:00|75.26|73.06|75.42|73.22|75.83|73.63|74.76|72.56|0
1705508400000|2024-01-17 16:20:00|75.5|73.3|76.32|74.12|76.49|74.29|75.38|73.18|0
1705508700000|2024-01-17 16:25:00|76.41|74.21|75.66|73.46|76.49|74.29|75.66|73.46|0
1705509000000|2024-01-17 16:30:00|75.74|73.54|76.16|73.96|76.16|73.96|75.25|73.05|0
1705509300000|2024-01-17 16:35:00|76.24|74.04|76.49|74.29|76.49|74.29|75.99|73.79|0
1705509600000|2024-01-17 16:40:00|76.4|74.2|76.24|74.04|76.49|74.29|75.82|73.62|0
1705509900000|2024-01-17 16:45:00|76.32|74.12|75.57|73.37|76.48|74.28|75.41|73.21|0
1705510200000|2024-01-17 16:50:00|75.66|73.46|74.67|72.47|75.74|73.54|74.43|72.23|0
1705510500000|2024-01-17 16:55:00|74.59|72.39|74.51|72.31|75|72.8|74.43|72.23|0
1705510800000|2024-01-17 17:00:00|74.59|72.39|73.78|71.58|75|72.8|73.7|71.5|0
1705511100000|2024-01-17 17:05:00|73.69|71.49|73.37|71.17|74.18|71.98|73.37|71.17|0
1705511400000|2024-01-17 17:10:00|73.29|71.09|74.18|71.98|74.67|72.47|73.13|70.93|0
1705511700000|2024-01-17 17:15:00|74.1|71.9|73.77|71.57|74.34|72.14|73.45|71.25|0
1705512000000|2024-01-17 17:20:00|73.85|71.65|72.64|70.44|74.01|71.81|72.4|70.2|0
1705512300000|2024-01-17 17:25:00|72.56|70.36|72.4|70.2|72.8|70.6|72.08|69.88|0
1705512600000|2024-01-17 17:30:00|72.44|70.24|72.24|70.04|72.88|70.68|72.08|69.88|0
1705512900000|2024-01-17 17:35:00|72.16|69.96|72.08|69.88|72.4|70.2|71.84|69.64|0
1705513200000|2024-01-17 17:40:00|72.16|69.96|71.64|69.44|72.4|70.2|71.21|69.01|0
1705513500000|2024-01-17 17:45:00|71.76|69.56|72.44|70.24|72.72|70.52|71.37|69.17|0
1705513800000|2024-01-17 17:50:00|72.48|70.28|73.04|70.84|73.28|71.08|72.16|69.96|0
1705514100000|2024-01-17 17:55:00|72.96|70.76|72.87|70.67|73.76|71.56|72.8|70.6|0
1705514400000|2024-01-17 18:00:00|72.95|70.75|74|71.8|74|71.8|72.87|70.67|0
1705514700000|2024-01-17 18:05:00|73.92|71.72|72.55|70.35|73.92|71.72|72.47|70.27|0
1705515000000|2024-01-17 18:10:00|72.47|70.27|71.36|69.16|72.55|70.35|71.28|69.08|0
1705515300000|2024-01-17 18:15:00|71.2|69|71.04|68.84|71.28|69.08|70.57|68.37|0
1705515600000|2024-01-17 18:20:00|70.96|68.76|69.71|67.51|71.04|68.84|69.09|66.89|0
1705515900000|2024-01-17 18:25:00|69.55|67.35|69.71|67.51|70.33|68.13|69.4|67.2|0
1705516200000|2024-01-17 18:30:00|69.63|67.43|69.01|66.81|69.86|67.66|68.63|66.43|0
1705516500000|2024-01-17 18:35:00|68.93|66.73|68.7|66.5|69.32|67.12|68.32|66.12|0
1705516800000|2024-01-17 18:40:00|68.62|66.42|68.62|66.42|68.78|66.58|67.86|65.66|0
1705517100000|2024-01-17 18:45:00|68.55|66.35|67.63|65.43|68.74|66.54|67.25|65.05|0
1705517400000|2024-01-17 18:50:00|67.7|65.5|69.31|67.11|69.62|67.42|67.7|65.5|0
1705517700000|2024-01-17 18:55:00|69.39|67.19|69.62|67.42|70.01|67.81|68.77|66.57|0
1705518000000|2024-01-17 19:00:00|69.7|67.5|70.05|67.85|70.71|68.51|69.47|67.27|0
1705518300000|2024-01-17 19:05:00|70.01|67.81|69.85|67.65|70.09|67.89|69.31|67.11|0
1705518600000|2024-01-17 19:10:00|69.78|67.58|69.31|67.11|69.93|67.73|69.23|67.03|0
1705518900000|2024-01-17 19:15:00|69.39|67.19|70.24|68.04|70.47|68.27|69.31|67.11|0
1705519200000|2024-01-17 19:20:00|70.16|67.96|71.58|69.38|71.81|69.61|70.08|67.88|0
1705519500000|2024-01-17 19:25:00|71.5|69.3|71.34|69.14|71.89|69.69|70.94|68.74|0
1705519800000|2024-01-17 19:30:00|71.42|69.22|71.49|69.29|72.13|69.93|71.34|69.14|0
1705520100000|2024-01-17 19:35:00|71.57|69.37|71.65|69.45|71.97|69.77|71.45|69.25|0
1705520400000|2024-01-17 19:40:00|71.73|69.53|72.92|70.72|73|70.8|71.49|69.29|0
1705520700000|2024-01-17 19:45:00|73|70.8|72.12|69.92|73.09|70.89|72.04|69.84|0
1705521000000|2024-01-17 19:50:00|72.2|70|72.36|70.16|72.36|70.16|72.04|69.84|0
1705521300000|2024-01-17 19:55:00|72.44|70.24|72.24|70.04|72.68|70.48|72.12|69.92|0
1705521600000|2024-01-17 20:00:00|72.2|70|71.13|68.93|72.44|70.24|70.93|68.73|0
1705521900000|2024-01-17 20:05:00|71.17|68.97|71.17|68.97|71.56|69.36|70.93|68.73|0
1705522200000|2024-01-17 20:10:00|71.09|68.89|69.91|67.71|71.4|69.2|69.83|67.63|0
1705522500000|2024-01-17 20:15:00|69.99|67.79|71.16|68.96|71.32|69.12|69.99|67.79|0
1705522800000|2024-01-17 20:20:00|71.2|69|69.91|67.71|71.32|69.12|69.75|67.55|0
1705523100000|2024-01-17 20:25:00|69.99|67.79|70.3|68.1|70.53|68.33|69.91|67.71|0
1705523400000|2024-01-17 20:30:00|70.38|68.18|71.48|69.28|71.71|69.51|70.22|68.02|0
1705523700000|2024-01-17 20:35:00|71.56|69.36|72.75|70.55|73.07|70.87|71.56|69.36|0
1705524000000|2024-01-17 20:40:00|72.83|70.63|72.63|70.43|73.15|70.95|72.51|70.31|0
1705524300000|2024-01-17 20:45:00|72.75|70.55|73.07|70.87|73.55|71.35|72.75|70.55|0
1705524600000|2024-01-17 20:50:00|73.39|71.19|75.01|72.81|75.34|73.14|73.39|71.19|0
1705524900000|2024-01-17 20:55:00|74.85|72.65|75.17|72.97|75.92|73.72|74.36|72.16|0
1705525200000|2024-01-17 21:00:00|74.44|72.24|74.52|72.32|75.17|72.97|74.44|72.24|0
1705525500000|2024-01-17 21:05:00|74.44|72.24|74.19|71.99|74.52|72.32|74.11|71.91|0
1705525800000|2024-01-17 21:10:00|74.27|72.07|74.19|71.99|74.35|72.15|74.11|71.91|0
1705526100000|2024-01-17 21:15:00|74.37|71.97|74.37|71.97|74.53|72.13|74.37|71.97|0
1705526400000|2024-01-17 21:20:00|74.45|72.05|74.61|72.21|74.61|72.21|74.37|71.97|0
1705526700000|2024-01-17 21:25:00|74.53|72.13|74.37|71.97|74.61|72.21|74.37|71.97|0
1705527000000|2024-01-17 21:30:00|74.29|71.89|74.53|72.13|74.53|72.13|74.29|71.89|0
1705527300000|2024-01-17 21:35:00|74.61|72.21|74.61|72.21|74.61|72.21|74.53|72.13|0
1705527600000|2024-01-17 21:40:00|74.53|72.13|74.36|71.96|74.53|72.13|74.36|71.96|0
1705527900000|2024-01-17 21:45:00|74.44|72.04|74.36|71.96|74.44|72.04|74.36|71.96|0
1705528200000|2024-01-17 21:50:00|74.44|72.04|74.52|72.12|74.6|72.2|74.44|72.04|0
1705528500000|2024-01-17 21:55:00|74.56|72.16|74.56|72.16|74.6|72.2|74.44|72.04|0
1705528800000|2024-01-17 22:00:00|74.46|72.06|74.46|72.06|74.54|72.14|74.41|72.01|0
1705529100000|2024-01-17 22:05:00|74.53|72.13|74.33|71.93|74.53|72.13|74.3|71.9|0
1705529400000|2024-01-17 22:10:00|74.34|71.94|74.48|72.08|74.55|72.15|74.34|71.94|0
1705529700000|2024-01-17 22:15:00|74.61|72.21|74.44|72.04|74.61|72.21|74.44|72.04|0
1705530000000|2024-01-17 22:20:00|74.42|72.02|74.42|72.02|74.42|72.02|74.39|71.99|0
1705530300000|2024-01-17 22:25:00|74.56|72.16|74.54|72.14|74.59|72.19|74.43|72.03|0
1705530600000|2024-01-17 22:30:00|74.43|72.03|74.46|72.06|74.5|72.1|74.41|72.01|0
1705530900000|2024-01-17 22:35:00|74.44|72.04|74.43|72.03|74.44|72.04|74.43|72.03|0
1705531200000|2024-01-17 22:40:00|74.35|71.95|74.35|71.95|74.43|72.03|74.28|71.88|0
1705531500000|2024-01-17 22:45:00|74.33|71.93|74.29|71.89|74.34|71.94|74.29|71.89|0
1705531800000|2024-01-17 22:50:00|74.28|71.88|74.3|71.9|74.3|71.9|74.25|71.85|0
1705532100000|2024-01-17 22:55:00|74.29|71.89|74.23|71.83|74.29|71.89|74.23|71.83|0
1705532400000|2024-01-17 23:00:00|73.97|71.57|73.73|71.33|74.3|71.9|73.69|71.29|0
1705532700000|2024-01-17 23:05:00|73.77|71.37|73.13|70.73|73.77|71.37|73.05|70.65|0
1705533000000|2024-01-17 23:10:00|73.21|70.81|73.81|71.41|73.81|71.41|73.13|70.73|0
1705533300000|2024-01-17 23:15:00|73.77|71.37|74.58|72.18|74.66|72.26|73.77|71.37|0
1705533600000|2024-01-17 23:20:00|74.5|72.1|74.66|72.26|74.86|72.46|74.5|72.1|0
1705533900000|2024-01-17 23:25:00|74.58|72.18|74.82|72.42|74.82|72.42|74.58|72.18|0
1705534200000|2024-01-17 23:30:00|74.74|72.34|74.41|72.01|74.82|72.42|74.33|71.93|0
1705534500000|2024-01-17 23:35:00|74.49|72.09|74.66|72.26|74.66|72.26|74.41|72.01|0
1705534800000|2024-01-17 23:40:00|74.61|72.21|74.82|72.42|74.82|72.42|74.49|72.09|0
1705535100000|2024-01-17 23:45:00|74.74|72.34|74.57|72.17|74.82|72.42|74.49|72.09|0
1705535400000|2024-01-17 23:50:00|74.53|72.13|74.49|72.09|74.61|72.21|74.41|72.01|0
1705535700000|2024-01-17 23:55:00|74.41|72.01|74.57|72.17|74.65|72.25|74.36|71.96|0
1705536000000|2024-01-18 00:00:00|74.41|72.01|74.32|71.92|74.44|72.04|74.08|71.68|0
1705536300000|2024-01-18 00:05:00|74.28|71.88|74.08|71.68|74.4|72|73.67|71.27|0
1705536600000|2024-01-18 00:10:00|74.16|71.76|74.56|72.16|74.56|72.16|74.08|71.68|0
1705536900000|2024-01-18 00:15:00|74.65|72.25|74.48|72.08|74.81|72.41|74.48|72.08|0
1705537200000|2024-01-18 00:20:00|74.4|72|74.32|71.92|74.48|72.08|74.16|71.76|0
1705537500000|2024-01-18 00:25:00|74.27|71.87|74.15|71.75|74.32|71.92|73.99|71.59|0
1705537800000|2024-01-18 00:30:00|74.07|71.67|74.4|72|74.64|72.24|74.07|71.67|0
1705538100000|2024-01-18 00:35:00|74.43|72.03|74.39|71.99|74.56|72.16|74.31|71.91|0
1705538400000|2024-01-18 00:40:00|74.48|72.08|74.64|72.24|74.8|72.4|74.48|72.08|0
1705538700000|2024-01-18 00:45:00|74.72|72.32|74.88|72.48|74.96|72.56|74.64|72.24|0
1705539000000|2024-01-18 00:50:00|74.96|72.56|74.8|72.4|74.96|72.56|74.63|72.23|0
1705539300000|2024-01-18 00:55:00|74.88|72.48|75.04|72.64|75.04|72.64|74.8|72.4|0
1705539600000|2024-01-18 01:00:00|74.96|72.56|74.59|72.19|74.96|72.56|74.47|72.07|0
1705539900000|2024-01-18 01:05:00|74.63|72.23|75.04|72.64|75.04|72.64|74.55|72.15|0
1705540200000|2024-01-18 01:10:00|74.96|72.56|74.87|72.47|75.12|72.72|74.87|72.47|0
1705540500000|2024-01-18 01:15:00|74.95|72.55|74.55|72.15|74.95|72.55|74.55|72.15|0
1705540800000|2024-01-18 01:20:00|74.46|72.06|83.6|81.2|83.69|81.29|74.38|71.98|0
1705541100000|2024-01-18 01:25:00|83.52|81.12|83.77|81.37|83.77|81.37|83.52|81.12|0
1705541400000|2024-01-18 01:30:00|83.67|81.47|83.16|80.96|83.75|81.55|83.08|80.88|0
1705541700000|2024-01-18 01:35:00|83.2|81|82.99|80.79|83.33|81.13|82.91|80.71|0
1705542000000|2024-01-18 01:40:00|82.91|80.71|82.9|80.7|83.07|80.87|82.82|80.62|0
1705542300000|2024-01-18 01:45:00|82.99|80.79|82.99|80.79|83.16|80.96|82.65|80.45|0
1705542600000|2024-01-18 01:50:00|83.03|80.83|83.49|81.29|83.49|81.29|82.99|80.79|0
1705542900000|2024-01-18 01:55:00|83.41|81.21|83.74|81.54|83.75|81.55|83.41|81.21|0
1705543200000|2024-01-18 02:00:00|83.66|81.46|83.74|81.54|83.74|81.54|83.49|81.29|0
1705543500000|2024-01-18 02:05:00|83.66|81.46|83.66|81.46|83.83|81.63|83.66|81.46|0
1705543800000|2024-01-18 02:10:00|83.74|81.54|83.82|81.62|83.82|81.62|83.57|81.37|0
1705544100000|2024-01-18 02:15:00|83.87|81.67|83.99|81.79|84.08|81.88|83.87|81.67|0
1705544400000|2024-01-18 02:20:00|84.08|81.88|83.74|81.54|84.08|81.88|83.74|81.54|0
1705544700000|2024-01-18 02:25:00|83.69|81.49|83.82|81.62|83.91|81.71|83.57|81.37|0
1705545000000|2024-01-18 02:30:00|83.73|81.53|83.65|81.45|83.86|81.66|83.56|81.36|0
1705545300000|2024-01-18 02:35:00|83.69|81.49|83.48|81.28|83.73|81.53|83.48|81.28|0
1705545600000|2024-01-18 02:40:00|83.56|81.36|83.31|81.11|83.56|81.36|83.31|81.11|0
1705545900000|2024-01-18 02:45:00|83.26|81.06|83.39|81.19|83.39|81.19|83.22|81.02|0
1705546200000|2024-01-18 02:50:00|83.31|81.11|83.39|81.19|83.39|81.19|83.3|81.1|0
1705546500000|2024-01-18 02:55:00|83.34|81.14|83.05|80.85|83.39|81.19|82.8|80.6|0
1705546800000|2024-01-18 03:00:00|83.13|80.93|83.3|81.1|83.47|81.27|83.13|80.93|0
1705547100000|2024-01-18 03:05:00|83.22|81.02|82.79|80.59|83.22|81.02|82.79|80.59|0
1705547400000|2024-01-18 03:10:00|82.96|80.76|82.88|80.68|82.96|80.76|82.79|80.59|0
1705547700000|2024-01-18 03:15:00|82.79|80.59|83.13|80.93|83.38|81.18|82.79|80.59|0
1705548000000|2024-01-18 03:20:00|83.17|80.97|83.21|81.01|83.51|81.31|83.13|80.93|0
1705548300000|2024-01-18 03:25:00|83.29|81.09|83.12|80.92|83.38|81.18|83.12|80.92|0
1705548600000|2024-01-18 03:30:00|83.17|80.97|83.21|81.01|83.46|81.26|83.12|80.92|0
1705548900000|2024-01-18 03:35:00|83.29|81.09|83.54|81.34|83.63|81.43|83.21|81.01|0
1705549200000|2024-01-18 03:40:00|83.63|81.43|83.29|81.09|83.63|81.43|83.29|81.09|0
1705549500000|2024-01-18 03:45:00|83.37|81.17|83.2|81|83.37|81.17|83.2|81|0
1705549800000|2024-01-18 03:50:00|83.12|80.92|82.61|80.41|83.12|80.92|82.44|80.24|0
1705550100000|2024-01-18 03:55:00|82.44|80.24|82.36|80.16|82.53|80.33|82.28|80.08|0
1705550400000|2024-01-18 04:00:00|82.28|80.08|82.27|80.07|82.53|80.33|82.19|79.99|0
1705550700000|2024-01-18 04:05:00|82.36|80.16|82.11|79.91|82.53|80.33|82.11|79.91|0
1705551000000|2024-01-18 04:10:00|82.19|79.99|82.02|79.82|82.36|80.16|81.98|79.78|0
1705551300000|2024-01-18 04:15:00|81.94|79.74|82.27|80.07|82.31|80.11|81.94|79.74|0
1705551600000|2024-01-18 04:20:00|82.19|79.99|82.18|79.98|82.19|79.99|82.02|79.82|0
1705551900000|2024-01-18 04:25:00|82.14|79.94|82.18|79.98|82.27|80.07|82.1|79.9|0
1705552200000|2024-01-18 04:30:00|82.27|80.07|82.26|80.06|82.35|80.15|82.18|79.98|0
1705552500000|2024-01-18 04:35:00|82.18|79.98|82.1|79.9|82.18|79.98|82.01|79.81|0
1705552800000|2024-01-18 04:40:00|82.05|79.85|81.43|79.23|82.05|79.85|81.34|79.14|0
1705553100000|2024-01-18 04:45:00|81.51|79.31|81.68|79.48|81.68|79.48|81.43|79.23|0
1705553400000|2024-01-18 04:50:00|81.59|79.39|81.92|79.72|82.09|79.89|81.59|79.39|0
1705553700000|2024-01-18 04:55:00|82.01|79.81|82.17|79.97|82.17|79.97|81.92|79.72|0
1705554000000|2024-01-18 05:00:00|82.26|80.06|82.17|79.97|82.42|80.22|82.09|79.89|0
1705554300000|2024-01-18 05:05:00|82.09|79.89|82.09|79.89|82.25|80.05|81.92|79.72|0
1705554600000|2024-01-18 05:10:00|82.17|79.97|82.25|80.05|82.25|80.05|82.09|79.89|0
1705554900000|2024-01-18 05:15:00|82.34|80.14|82.33|80.13|82.34|80.14|82.17|79.97|0
1705555200000|2024-01-18 05:20:00|82.25|80.05|82.42|80.22|82.5|80.3|82.17|79.97|0
1705555500000|2024-01-18 05:25:00|82.37|80.17|82.5|80.3|82.5|80.3|82.16|79.96|0
1705555800000|2024-01-18 05:30:00|82.41|80.21|82.16|79.96|82.41|80.21|81.91|79.71|0
1705556100000|2024-01-18 05:35:00|82.25|80.05|82.83|80.63|82.92|80.72|82.16|79.96|0
1705556400000|2024-01-18 05:40:00|82.87|80.67|82.91|80.71|83|80.8|82.83|80.63|0
1705556700000|2024-01-18 05:45:00|83|80.8|82.62|80.42|83|80.8|82.58|80.38|0
1705557000000|2024-01-18 05:50:00|82.66|80.46|82.91|80.71|82.91|80.71|82.58|80.38|0
1705557300000|2024-01-18 05:55:00|82.99|80.79|83.25|81.05|83.42|81.22|82.99|80.79|0
1705557600000|2024-01-18 06:00:00|83.16|80.96|83.5|81.3|83.58|81.38|83.16|80.96|0
1705557900000|2024-01-18 06:05:00|83.45|81.25|83.92|81.72|83.92|81.72|83.24|81.04|0
1705558200000|2024-01-18 06:10:00|83.84|81.64|83.92|81.72|84.09|81.89|83.75|81.55|0
1705558500000|2024-01-18 06:15:00|84|81.8|83.83|81.63|84.09|81.89|83.83|81.63|0
1705558800000|2024-01-18 06:20:00|83.92|81.72|84|81.8|84.09|81.89|83.75|81.55|0
1705559100000|2024-01-18 06:25:00|84.09|81.89|83.91|81.71|84.25|82.05|83.74|81.54|0
1705559400000|2024-01-18 06:30:00|83.83|81.63|84.17|81.97|84.17|81.97|83.41|81.21|0
1705559700000|2024-01-18 06:35:00|84.21|82.01|84.25|82.05|84.34|82.14|84.08|81.88|0
1705560000000|2024-01-18 06:40:00|84.34|82.14|84.16|81.96|84.42|82.22|83.99|81.79|0
1705560300000|2024-01-18 06:45:00|84.12|81.92|84.29|82.09|84.33|82.13|84.08|81.88|0
1705560600000|2024-01-18 06:50:00|84.25|82.05|84.25|82.05|84.37|82.17|84.16|81.96|0
1705560900000|2024-01-18 06:55:00|84.29|82.09|84.16|81.96|84.33|82.13|84.07|81.87|0
1705561200000|2024-01-18 07:00:00|84.07|81.87|84.5|82.3|84.5|82.3|84.03|81.83|0
1705561500000|2024-01-18 07:05:00|84.41|82.21|84.33|82.13|84.41|82.21|84.16|81.96|0
1705561800000|2024-01-18 07:10:00|84.41|82.21|83.82|81.62|84.5|82.3|83.82|81.62|0
1705562100000|2024-01-18 07:15:00|83.73|81.53|83.81|81.61|84.07|81.87|83.64|81.44|0
1705562400000|2024-01-18 07:20:00|83.85|81.65|84.24|82.04|84.28|82.08|83.73|81.53|0
1705562700000|2024-01-18 07:25:00|84.15|81.95|83.81|81.61|84.15|81.95|83.73|81.53|0
1705563000000|2024-01-18 07:30:00|83.73|81.53|83.39|81.19|83.81|81.61|83.39|81.19|0
1705563300000|2024-01-18 07:35:00|83.43|81.23|82.88|80.68|83.43|81.23|82.88|80.68|0
1705563600000|2024-01-18 07:40:00|82.79|80.59|82.88|80.68|82.96|80.76|82.79|80.59|0
1705563900000|2024-01-18 07:45:00|82.79|80.59|83.72|81.52|83.8|81.6|82.71|80.51|0
1705564200000|2024-01-18 07:50:00|83.8|81.6|83.89|81.69|84.14|81.94|83.8|81.6|0
1705564500000|2024-01-18 07:55:00|83.8|81.6|83.73|81.53|84.23|82.03|83.65|81.45|0
1705564800000|2024-01-18 08:00:00|83.65|81.45|83.82|81.62|83.82|81.62|83.48|81.28|0
1705565100000|2024-01-18 08:05:00|83.73|81.53|83.31|81.11|83.9|81.7|83.14|80.94|0
1705565400000|2024-01-18 08:10:00|83.22|81.02|83.81|81.61|84.03|81.83|83.05|80.85|0
1705565700000|2024-01-18 08:15:00|83.73|81.53|84.24|82.04|84.5|82.3|83.56|81.36|0
1705566000000|2024-01-18 08:20:00|84.15|81.95|83.98|81.78|84.45|82.25|83.56|81.36|0
1705566300000|2024-01-18 08:25:00|83.9|81.7|84.28|82.08|84.58|82.38|83.73|81.53|0
1705566600000|2024-01-18 08:30:00|84.24|82.04|83.3|81.1|84.41|82.21|83.13|80.93|0
1705566900000|2024-01-18 08:35:00|83.38|81.18|83.08|80.88|83.72|81.52|82.96|80.76|0
1705567200000|2024-01-18 08:40:00|83.04|80.84|83.76|81.56|83.89|81.69|83.04|80.84|0
1705567500000|2024-01-18 08:45:00|83.81|81.61|83.63|81.43|84.1|81.9|83.63|81.43|0
1705567800000|2024-01-18 08:50:00|83.55|81.35|83.38|81.18|83.8|81.6|83.29|81.09|0
1705568100000|2024-01-18 08:55:00|83.29|81.09|83.72|81.52|83.89|81.69|83.29|81.09|0
1705568400000|2024-01-18 09:00:00|83.8|81.6|84.22|82.02|84.31|82.11|83.71|81.51|0
1705568700000|2024-01-18 09:05:00|84.27|82.07|84.22|82.02|84.31|82.11|83.46|81.26|0
1705569000000|2024-01-18 09:10:00|84.14|81.94|84.39|82.19|84.99|82.79|84.05|81.85|0
1705569300000|2024-01-18 09:15:00|84.48|82.28|83.39|81.19|84.48|82.28|83.34|81.14|0
1705569600000|2024-01-18 09:20:00|83.47|81.27|84.07|81.87|84.07|81.87|83.39|81.19|0
1705569900000|2024-01-18 09:25:00|83.98|81.78|83.81|81.61|84.24|82.04|83.81|81.61|0
1705570200000|2024-01-18 09:30:00|83.9|81.7|83.72|81.52|84.32|82.12|83.72|81.52|0
1705570500000|2024-01-18 09:35:00|83.81|81.61|84.06|81.86|84.41|82.21|83.64|81.44|0
1705570800000|2024-01-18 09:40:00|84.32|82.12|83.89|81.69|84.75|82.55|83.64|81.44|0
1705571100000|2024-01-18 09:45:00|83.81|81.61|83.8|81.6|83.98|81.78|83.63|81.43|0
1705571400000|2024-01-18 09:50:00|83.89|81.69|83.72|81.52|83.97|81.77|83.72|81.52|0
1705571700000|2024-01-18 09:55:00|83.67|81.47|83.72|81.52|83.89|81.69|83.29|81.09|0
1705572000000|2024-01-18 10:00:00|83.8|81.6|83.71|81.51|83.8|81.6|83.63|81.43|0
1705572300000|2024-01-18 10:05:00|83.8|81.6|83.63|81.43|83.8|81.6|83.63|81.43|0
1705572600000|2024-01-18 10:10:00|83.71|81.51|83.2|81|83.71|81.51|82.86|80.66|0
1705572900000|2024-01-18 10:15:00|83.29|81.09|83.62|81.42|83.62|81.42|83.24|81.04|0
1705573200000|2024-01-18 10:20:00|83.54|81.34|83.37|81.17|83.79|81.59|83.11|80.91|0
1705573500000|2024-01-18 10:25:00|83.45|81.25|83.62|81.42|83.62|81.42|83.28|81.08|0
1705573800000|2024-01-18 10:30:00|83.54|81.34|83.45|81.25|83.62|81.42|83.36|81.16|0
1705574100000|2024-01-18 10:35:00|83.28|81.08|83.79|81.59|83.79|81.59|83.28|81.08|0
1705574400000|2024-01-18 10:40:00|83.87|81.67|83.87|81.67|83.87|81.67|83.79|81.59|0
1705574700000|2024-01-18 10:45:00|83.79|81.59|83.79|81.59|83.87|81.67|83.62|81.42|0
1705575000000|2024-01-18 10:50:00|83.87|81.67|85.16|82.96|85.24|83.04|83.79|81.59|0
1705575300000|2024-01-18 10:55:00|85.07|82.87|85.67|83.47|85.85|83.65|85.07|82.87|0
1705575600000|2024-01-18 11:00:00|85.76|83.56|86.71|84.51|86.71|84.51|85.67|83.47|0
1705575900000|2024-01-18 11:05:00|86.54|84.34|82.69|80.49|86.63|84.43|82.52|80.32|0
1705576200000|2024-01-18 11:10:00|82.77|80.57|83.2|81|83.38|81.18|82.64|80.44|0
1705576500000|2024-01-18 11:15:00|83.16|80.96|83.12|80.92|83.2|81|82.77|80.57|0
1705576800000|2024-01-18 11:20:00|83.16|80.96|83.29|81.09|83.42|81.22|82.94|80.74|0
1705577100000|2024-01-18 11:25:00|83.37|81.17|83.37|81.17|83.46|81.26|83.03|80.83|0
1705577400000|2024-01-18 11:30:00|83.29|81.09|83.28|81.08|83.72|81.52|83.11|80.91|0
1705577700000|2024-01-18 11:35:00|83.37|81.17|83.2|81|83.8|81.6|83.2|81|0
1705578000000|2024-01-18 11:40:00|83.28|81.08|84.41|82.21|84.41|82.21|83.28|81.08|0
1705578300000|2024-01-18 11:45:00|84.5|82.3|83.26|81.06|84.58|82.38|83.22|81.02|0
1705578600000|2024-01-18 11:50:00|83.22|81.02|83.05|80.85|83.57|81.37|83.05|80.85|0
1705578900000|2024-01-18 11:55:00|83.13|80.93|83.48|81.28|83.65|81.45|83.05|80.85|0
1705579200000|2024-01-18 12:00:00|83.57|81.37|83.83|81.63|84.53|82.33|83.57|81.37|0
1705579500000|2024-01-18 12:05:00|83.91|81.71|84.13|81.93|84.79|82.59|83.91|81.71|0
1705579800000|2024-01-18 12:10:00|84.09|81.89|84.43|82.23|84.7|82.5|84|81.8|0
1705580100000|2024-01-18 12:15:00|84.35|82.15|84.35|82.15|84.43|82.23|83.82|81.62|0
1705580400000|2024-01-18 12:20:00|84.39|82.19|84.87|82.67|84.87|82.67|84.34|82.14|0
1705580700000|2024-01-18 12:25:00|84.96|82.76|84.47|82.27|85.13|82.93|84.43|82.23|0
1705581000000|2024-01-18 12:30:00|84.52|82.32|84.43|82.23|84.87|82.67|84.34|82.14|0
1705581300000|2024-01-18 12:35:00|84.52|82.32|85.04|82.84|85.31|83.11|84.43|82.23|0
1705581600000|2024-01-18 12:40:00|84.95|82.75|84.78|82.58|85.17|82.97|84.43|82.23|0
1705581900000|2024-01-18 12:45:00|84.86|82.66|84.6|82.4|85.3|83.1|84.42|82.22|0
1705582200000|2024-01-18 12:50:00|84.69|82.49|84.73|82.53|84.86|82.66|84.6|82.4|0
1705582500000|2024-01-18 12:55:00|84.6|82.4|84.11|81.91|84.6|82.4|83.98|81.78|0
1705582800000|2024-01-18 13:00:00|84.07|81.87|84.42|82.22|84.59|82.39|83.72|81.52|0
1705583100000|2024-01-18 13:05:00|84.46|82.26|84.51|82.31|84.77|82.57|84.33|82.13|0
1705583400000|2024-01-18 13:10:00|84.42|82.22|84.5|82.3|84.77|82.57|84.33|82.13|0
1705583700000|2024-01-18 13:15:00|84.59|82.39|85.12|82.92|85.16|82.96|84.59|82.39|0
1705584000000|2024-01-18 13:20:00|85.21|83.01|84.94|82.74|85.21|83.01|84.94|82.74|0
1705584300000|2024-01-18 13:25:00|84.85|82.65|85.07|82.87|85.2|83|84.68|82.48|0
1705584600000|2024-01-18 13:30:00|84.02|81.82|84.85|82.65|85.11|82.91|83.62|81.42|0
1705584900000|2024-01-18 13:35:00|84.94|82.74|84.5|82.3|86.89|84.69|84.5|82.3|0
1705585200000|2024-01-18 13:40:00|84.58|82.38|82.41|80.21|84.67|82.47|82.24|80.04|0
1705585500000|2024-01-18 13:45:00|82.49|80.29|83.1|80.9|83.19|80.99|82.32|80.12|0
1705585800000|2024-01-18 13:50:00|83.01|80.81|83.01|80.81|83.44|81.24|82.75|80.55|0
1705586100000|2024-01-18 13:55:00|82.92|80.72|81.8|79.6|82.92|80.72|81.72|79.52|0
1705586400000|2024-01-18 14:00:00|81.89|79.69|82.66|80.46|83.09|80.89|81.89|79.69|0
1705586700000|2024-01-18 14:05:00|82.75|80.55|83.44|81.24|83.44|81.24|82.62|80.42|0
1705587000000|2024-01-18 14:10:00|83.35|81.15|84.75|82.55|85.1|82.9|83.35|81.15|0
1705587300000|2024-01-18 14:15:00|84.84|82.64|84.13|81.93|84.92|82.72|84.05|81.85|0
1705587600000|2024-01-18 14:20:00|84.05|81.85|83.17|80.97|84.05|81.85|82.4|80.2|0
1705587900000|2024-01-18 14:25:00|83.09|80.89|82.74|80.54|83.43|81.23|82.09|79.89|0
1705588200000|2024-01-18 14:30:00|82.91|80.71|83.52|81.32|84.13|81.93|82.48|80.28|0
1705588500000|2024-01-18 14:35:00|83.69|81.49|83.26|81.06|84.39|82.19|81.88|79.68|0
1705588800000|2024-01-18 14:40:00|83.43|81.23|82.06|79.86|84.39|82.19|81.59|79.39|0
1705589100000|2024-01-18 14:45:00|81.63|79.43|81.72|79.52|82.49|80.29|80.78|78.58|0
1705589400000|2024-01-18 14:50:00|81.81|79.61|81.35|79.15|82.13|79.93|81.01|78.81|0
1705589700000|2024-01-18 14:55:00|81.27|79.07|82.55|80.35|82.73|80.53|81.01|78.81|0
1705590000000|2024-01-18 15:00:00|82.64|80.44|81.44|79.24|83.42|81.22|81.01|78.81|0
1705590300000|2024-01-18 15:05:00|81.52|79.32|81.69|79.49|82.64|80.44|81.44|79.24|0
1705590600000|2024-01-18 15:10:00|81.78|79.58|83.68|81.48|83.76|81.56|81.61|79.41|0
1705590900000|2024-01-18 15:15:00|83.5|81.3|82.63|80.43|84.2|82|82.38|80.18|0
1705591200000|2024-01-18 15:20:00|82.72|80.52|83.15|80.95|83.33|81.13|81.52|79.32|0
1705591500000|2024-01-18 15:25:00|82.98|80.78|83.67|81.47|84.28|82.08|82.89|80.69|0
1705591800000|2024-01-18 15:30:00|83.85|81.65|84.19|81.99|84.54|82.34|82.37|80.17|0
1705592100000|2024-01-18 15:35:00|84.11|81.91|85.07|82.87|85.86|83.66|83.93|81.73|0
1705592400000|2024-01-18 15:40:00|85.24|83.04|85.51|83.31|85.69|83.49|84.37|82.17|0
1705592700000|2024-01-18 15:45:00|85.42|83.22|85.86|83.66|85.86|83.66|84.54|82.34|0
1705593000000|2024-01-18 15:50:00|85.95|83.75|85.15|82.95|86.13|83.93|84.54|82.34|0
1705593300000|2024-01-18 15:55:00|85.11|82.91|83.75|81.55|85.33|83.13|82.89|80.69|0
1705593600000|2024-01-18 16:00:00|83.41|81.21|81.68|79.48|83.75|81.55|81.68|79.48|0
1705593900000|2024-01-18 16:05:00|81.76|79.56|82.88|80.68|83.32|81.12|81.76|79.56|0
1705594200000|2024-01-18 16:10:00|82.97|80.77|83.57|81.37|83.84|81.64|82.79|80.59|0
1705594500000|2024-01-18 16:15:00|83.66|81.46|84.62|82.42|84.8|82.6|83.4|81.2|0
1705594800000|2024-01-18 16:20:00|84.45|82.25|84.8|82.6|85.24|83.04|84.27|82.07|0
1705595100000|2024-01-18 16:25:00|84.88|82.68|85.24|83.04|85.5|83.3|84.44|82.24|0
1705595400000|2024-01-18 16:30:00|85.41|83.21|86.03|83.83|86.12|83.92|84.97|82.77|0
1705595700000|2024-01-18 16:35:00|86.12|83.92|85.76|83.56|86.39|84.19|85.76|83.56|0
1705596000000|2024-01-18 16:40:00|85.72|83.52|84.61|82.41|85.72|83.52|84.35|82.15|0
1705596300000|2024-01-18 16:45:00|84.7|82.5|83.69|81.49|85.05|82.85|83.48|81.28|0
1705596600000|2024-01-18 16:50:00|83.65|81.45|85.14|82.94|85.58|83.38|83.65|81.45|0
1705596900000|2024-01-18 16:55:00|85.18|82.98|84.43|82.23|85.23|83.03|84.26|82.06|0
1705597200000|2024-01-18 17:00:00|84.52|82.32|80.72|78.52|84.7|82.5|80.64|78.44|0
1705597500000|2024-01-18 17:05:00|80.64|78.44|81.32|79.12|81.57|79.37|80.47|78.27|0
1705597800000|2024-01-18 17:10:00|81.23|79.03|81.14|78.94|81.49|79.29|79.62|77.42|0
1705598100000|2024-01-18 17:15:00|81.06|78.86|80.97|78.77|82.34|80.14|80.72|78.52|0
1705598400000|2024-01-18 17:20:00|81.06|78.86|80.55|78.35|81.4|79.2|80.33|78.13|0
1705598700000|2024-01-18 17:25:00|80.63|78.43|81.31|79.11|81.57|79.37|80.46|78.26|0
1705599000000|2024-01-18 17:30:00|81.4|79.2|79.61|77.41|81.4|79.2|79.53|77.33|0
1705599300000|2024-01-18 17:35:00|79.7|77.5|80.97|78.77|80.97|78.77|79.36|77.16|0
1705599600000|2024-01-18 17:40:00|80.88|78.68|81.05|78.85|81.18|78.98|80.12|77.92|0
1705599900000|2024-01-18 17:45:00|80.96|78.76|81.39|79.19|81.56|79.36|80.96|78.76|0
1705600200000|2024-01-18 17:50:00|81.3|79.1|80.37|78.17|81.56|79.36|79.94|77.74|0
1705600500000|2024-01-18 17:55:00|80.28|78.08|79.94|77.74|80.54|78.34|79.52|77.32|0
1705600800000|2024-01-18 18:00:00|79.86|77.66|78.68|76.48|79.86|77.66|78.51|76.31|0
1705601100000|2024-01-18 18:05:00|78.76|76.56|79.01|76.81|79.14|76.94|77.56|75.36|0
1705601400000|2024-01-18 18:10:00|78.93|76.73|78.59|76.39|79.1|76.9|77.85|75.65|0
1705601700000|2024-01-18 18:15:00|78.43|76.23|78.43|76.23|79.18|76.98|78.01|75.81|0
1705602000000|2024-01-18 18:20:00|78.26|76.06|79.18|76.98|79.77|77.57|77.01|74.81|0
1705602300000|2024-01-18 18:25:00|78.93|76.73|80.24|78.04|80.58|78.38|78.51|76.31|0
1705602600000|2024-01-18 18:30:00|80.16|77.96|81.93|79.73|82.1|79.9|80.16|77.96|0
1705602900000|2024-01-18 18:35:00|82.01|79.81|83.3|81.1|83.38|81.18|81.8|79.6|0
1705603200000|2024-01-18 18:40:00|83.38|81.18|84.16|81.96|84.51|82.31|82.91|80.71|0
1705603500000|2024-01-18 18:45:00|84.33|82.13|84.24|82.04|84.59|82.39|83.64|81.44|0
1705603800000|2024-01-18 18:50:00|84.16|81.96|84.76|82.56|85.03|82.83|84.16|81.96|0
1705604100000|2024-01-18 18:55:00|84.68|82.48|84.59|82.39|85.11|82.91|84.5|82.3|0
1705604400000|2024-01-18 19:00:00|84.85|82.65|83.18|80.98|85.31|83.11|83.1|80.9|0
1705604700000|2024-01-18 19:05:00|83.1|80.9|83.66|81.46|83.88|81.68|83.1|80.9|0
1705605000000|2024-01-18 19:10:00|83.62|81.42|84.49|82.29|84.76|82.56|83.53|81.33|0
1705605300000|2024-01-18 19:15:00|84.58|82.38|85.02|82.82|85.55|83.35|84.4|82.2|0
1705605600000|2024-01-18 19:20:00|85.11|82.91|87.25|85.05|87.61|85.41|84.58|82.38|0
1705605900000|2024-01-18 19:25:00|87.34|85.14|87.56|85.36|89.11|86.91|86.66|84.46|0
1705606200000|2024-01-18 19:30:00|87.65|85.45|87.55|85.35|88.65|86.45|87.46|85.26|0
1705606500000|2024-01-18 19:35:00|87.46|85.26|87.64|85.44|88.46|86.26|87.46|85.26|0
1705606800000|2024-01-18 19:40:00|87.73|85.53|86.47|84.27|88.01|85.81|86.29|84.09|0
1705607100000|2024-01-18 19:45:00|86.42|84.22|86.56|84.36|87.19|84.99|85.05|82.85|0
1705607400000|2024-01-18 19:50:00|86.74|84.54|87.64|85.44|88.36|86.16|86.56|84.36|0
1705607700000|2024-01-18 19:55:00|87.82|85.62|87.95|85.75|88.36|86.16|87.28|85.08|0
1705608000000|2024-01-18 20:00:00|87.91|85.71|88.18|85.98|88.36|86.16|87.37|85.17|0
1705608300000|2024-01-18 20:05:00|88.09|85.89|89.46|87.26|89.73|87.53|87.73|85.53|0
1705608600000|2024-01-18 20:10:00|89.64|87.44|88.91|86.71|89.82|87.62|88.91|86.71|0
1705608900000|2024-01-18 20:15:00|88.81|86.61|88.81|86.61|89.82|87.62|88.81|86.61|0
1705609200000|2024-01-18 20:20:00|88.72|86.52|89.45|87.25|90|87.8|88.67|86.47|0
1705609500000|2024-01-18 20:25:00|89.54|87.34|90.37|88.17|90.37|88.17|89.45|87.25|0
1705609800000|2024-01-18 20:30:00|90.46|88.26|90.37|88.17|90.74|88.54|89.91|87.71|0
1705610100000|2024-01-18 20:35:00|90.28|88.08|89.17|86.97|90.55|88.35|89.17|86.97|0
1705610400000|2024-01-18 20:40:00|88.9|86.7|90.18|87.98|90.37|88.17|88.53|86.33|0
1705610700000|2024-01-18 20:45:00|90.09|87.89|90.32|88.12|90.92|88.72|90|87.8|0
1705611000000|2024-01-18 20:50:00|90.46|88.26|90.83|88.63|92.69|90.49|90.27|88.07|0
1705611300000|2024-01-18 20:55:00|90.92|88.72|90.36|88.16|91.47|89.27|89.72|87.52|0
1705611600000|2024-01-18 21:00:00|90.64|88.44|89.44|87.24|90.64|88.44|88.98|86.78|0
1705611900000|2024-01-18 21:05:00|89.35|87.15|89.9|87.7|89.9|87.7|89.16|86.96|0
1705612200000|2024-01-18 21:10:00|89.8|87.6|89.99|87.79|89.99|87.79|89.34|87.14|0
1705612500000|2024-01-18 21:15:00|90.18|87.78|90.82|88.42|90.83|88.43|90.18|87.78|0
1705612800000|2024-01-18 21:20:00|90.92|88.52|91.1|88.7|91.38|88.98|90.92|88.52|0
1705613100000|2024-01-18 21:25:00|91.15|88.75|91.29|88.89|91.29|88.89|91.01|88.61|0
1705613400000|2024-01-18 21:30:00|91.19|88.79|91.28|88.88|91.28|88.88|91.1|88.7|0
1705613700000|2024-01-18 21:35:00|91.24|88.84|91.1|88.7|91.28|88.88|91|88.6|0
1705614000000|2024-01-18 21:40:00|91.05|88.65|90.91|88.51|91.1|88.7|90.91|88.51|0
1705614300000|2024-01-18 21:45:00|90.82|88.42|90.91|88.51|91|88.6|90.63|88.23|0
1705614600000|2024-01-18 21:50:00|91|88.6|91.18|88.78|91.28|88.88|90.91|88.51|0
1705614900000|2024-01-18 21:55:00|91.28|88.88|90.58|88.18|91.28|88.88|90.53|88.13|0
1705615200000|2024-01-18 22:00:00|90.63|88.23|90.69|88.29|90.77|88.37|90.5|88.1|0
1705615500000|2024-01-18 22:05:00|90.7|88.3|90.69|88.29|90.71|88.31|90.69|88.29|0
1705615800000|2024-01-18 22:10:00|90.67|88.27|90.7|88.3|90.73|88.33|90.67|88.27|0
1705616100000|2024-01-18 22:15:00|90.69|88.29|90.69|88.29|90.7|88.3|90.67|88.27|0
1705616700000|2024-01-18 22:25:00|90.73|88.33|90.75|88.35|90.76|88.36|90.72|88.32|0
1705617000000|2024-01-18 22:30:00|90.76|88.36|90.76|88.36|90.76|88.36|90.75|88.35|0
1705617300000|2024-01-18 22:35:00|90.74|88.34|90.72|88.32|90.74|88.34|90.72|88.32|0
1705617600000|2024-01-18 22:40:00|90.74|88.34|90.74|88.34|90.74|88.34|90.74|88.34|0
1705617900000|2024-01-18 22:45:00|90.72|88.32|90.72|88.32|90.72|88.32|90.72|88.32|0
1705618200000|2024-01-18 22:50:00|90.71|88.31|90.74|88.34|90.74|88.34|90.71|88.31|0
1705618500000|2024-01-18 22:55:00|90.71|88.31|90.78|88.38|90.82|88.42|90.71|88.31|0
1705618800000|2024-01-18 23:00:00|90.75|88.35|90.05|87.65|90.75|88.35|89.82|87.42|0
1705619100000|2024-01-18 23:05:00|90.1|87.7|90.14|87.74|90.51|88.11|89.96|87.56|0
1705619400000|2024-01-18 23:10:00|90.05|87.65|90.6|88.2|90.7|88.3|89.96|87.56|0
1705619700000|2024-01-18 23:15:00|90.51|88.11|90.69|88.29|91.11|88.71|90.42|88.02|0
1705620000000|2024-01-18 23:20:00|90.65|88.25|90.69|88.29|90.97|88.57|90.6|88.2|0
1705620300000|2024-01-18 23:25:00|90.74|88.34|90.69|88.29|90.88|88.48|90.64|88.24|0
1705620600000|2024-01-18 23:30:00|90.64|88.24|90.51|88.11|90.78|88.38|90.32|87.92|0
1705620900000|2024-01-18 23:35:00|90.6|88.2|90.69|88.29|90.78|88.38|90.5|88.1|0
1705621200000|2024-01-18 23:40:00|90.78|88.38|90.78|88.38|90.97|88.57|90.5|88.1|0
1705621500000|2024-01-18 23:45:00|90.87|88.47|90.59|88.19|90.96|88.56|90.32|87.92|0
1705621800000|2024-01-18 23:50:00|90.64|88.24|91.43|89.03|91.61|89.21|90.64|88.24|0
1705622100000|2024-01-18 23:55:00|91.38|88.98|91.98|89.58|92.08|89.68|91.24|88.84|0
1705622400000|2024-01-19 00:00:00|91.89|89.49|91.61|89.21|92.08|89.68|91.52|89.12|0
1705622700000|2024-01-19 00:05:00|91.7|89.3|91.33|88.93|91.8|89.4|91.24|88.84|0
1705623000000|2024-01-19 00:10:00|91.28|88.88|91.05|88.65|91.28|88.88|90.86|88.46|0
1705623300000|2024-01-19 00:15:00|91|88.6|91.51|89.11|91.51|89.11|90.86|88.46|0
1705623600000|2024-01-19 00:20:00|91.6|89.2|91.83|89.43|91.98|89.58|91.6|89.2|0
1705623900000|2024-01-19 00:25:00|91.88|89.48|92.07|89.67|92.07|89.67|91.79|89.39|0
1705624200000|2024-01-19 00:30:00|92.16|89.76|92.07|89.67|92.16|89.76|91.88|89.48|0
1705624500000|2024-01-19 00:35:00|91.97|89.57|92.07|89.67|92.16|89.76|91.79|89.39|0
1705624800000|2024-01-19 00:40:00|91.97|89.57|91.6|89.2|92.07|89.67|91.6|89.2|0
1705625100000|2024-01-19 00:45:00|91.5|89.1|91.22|88.82|91.6|89.2|91.13|88.73|0
1705625400000|2024-01-19 00:50:00|91.13|88.73|91.31|88.91|91.32|88.92|91.08|88.68|0
1705625700000|2024-01-19 00:55:00|91.22|88.82|91.5|89.1|91.59|89.19|91.22|88.82|0
1705626000000|2024-01-19 01:00:00|91.59|89.19|91.96|89.56|91.96|89.56|91.59|89.19|0
1705626300000|2024-01-19 01:05:00|91.87|89.47|91.31|88.91|91.87|89.47|91.03|88.63|0
1705626600000|2024-01-19 01:10:00|91.4|89|91.59|89.19|91.87|89.47|91.31|88.91|0
1705626900000|2024-01-19 01:15:00|91.63|89.23|90.94|88.54|91.68|89.28|90.75|88.35|0
1705627200000|2024-01-19 01:20:00|90.84|88.44|90.47|88.07|90.94|88.54|90.29|87.89|0
1705627500000|2024-01-19 01:25:00|90.38|87.98|90.47|88.07|90.75|88.35|90.01|87.61|0
1705627800000|2024-01-19 01:30:00|90.46|88.26|90.83|88.63|90.88|88.68|90.28|88.08|0
1705628100000|2024-01-19 01:35:00|90.74|88.54|91.39|89.19|91.39|89.19|90.74|88.54|0
1705628400000|2024-01-19 01:40:00|91.34|89.14|91.15|88.95|91.39|89.19|91.11|88.91|0
1705628700000|2024-01-19 01:45:00|91.2|89|91.2|89|91.29|89.09|91.01|88.81|0
1705629000000|2024-01-19 01:50:00|91.1|88.9|91.57|89.37|91.66|89.46|91.1|88.9|0
1705629300000|2024-01-19 01:55:00|91.66|89.46|91.75|89.55|91.85|89.65|91.47|89.27|0
1705629600000|2024-01-19 02:00:00|91.66|89.46|91.57|89.37|91.85|89.65|91.47|89.27|0
1705629900000|2024-01-19 02:05:00|91.66|89.46|91.56|89.36|91.75|89.55|91.19|88.99|0
1705630200000|2024-01-19 02:10:00|91.52|89.32|91.66|89.46|91.84|89.64|91.19|88.99|0
1705630500000|2024-01-19 02:15:00|91.75|89.55|91.37|89.17|91.75|89.55|91.37|89.17|0
1705630800000|2024-01-19 02:20:00|91.42|89.22|91.56|89.36|91.56|89.36|91.1|88.9|0
1705631100000|2024-01-19 02:25:00|91.51|89.31|91.56|89.36|91.75|89.55|91.28|89.08|0
1705631400000|2024-01-19 02:30:00|91.46|89.26|91.56|89.36|91.65|89.45|91.28|89.08|0
1705631700000|2024-01-19 02:35:00|91.46|89.26|91.37|89.17|91.46|89.26|91.28|89.08|0
1705632000000|2024-01-19 02:40:00|91.27|89.07|91.32|89.12|91.46|89.26|91.09|88.89|0
1705632300000|2024-01-19 02:45:00|91.37|89.17|92.21|90.01|92.3|90.1|91.37|89.17|0
1705632600000|2024-01-19 02:50:00|92.16|89.96|91.87|89.67|92.3|90.1|91.74|89.54|0
1705632900000|2024-01-19 02:55:00|91.92|89.72|91.92|89.72|92.02|89.82|91.74|89.54|0
1705633200000|2024-01-19 03:00:00|91.83|89.63|92.29|90.09|92.48|90.28|91.83|89.63|0
1705633500000|2024-01-19 03:05:00|92.39|90.19|92.2|90|92.39|90.19|92.01|89.81|0
1705633800000|2024-01-19 03:10:00|92.15|89.95|92.15|89.95|92.29|90.09|92.1|89.9|0
1705634100000|2024-01-19 03:15:00|92.1|89.9|92.2|90|92.29|90.09|92.1|89.9|0
1705634400000|2024-01-19 03:20:00|92.1|89.9|91.82|89.62|92.15|89.95|91.73|89.53|0
1705634700000|2024-01-19 03:25:00|91.77|89.57|91.91|89.71|91.91|89.71|91.73|89.53|0
1705635000000|2024-01-19 03:30:00|91.82|89.62|91.91|89.71|92|89.8|91.63|89.43|0
1705635300000|2024-01-19 03:35:00|91.82|89.62|92.1|89.9|92.1|89.9|91.82|89.62|0
1705635600000|2024-01-19 03:40:00|92|89.8|91.91|89.71|92.1|89.9|91.82|89.62|0
1705635900000|2024-01-19 03:45:00|92|89.8|92|89.8|92|89.8|91.72|89.52|0
1705636200000|2024-01-19 03:50:00|91.91|89.71|92.09|89.89|92.14|89.94|91.91|89.71|0
1705636500000|2024-01-19 03:55:00|92.19|89.99|92.18|89.98|92.28|90.08|92.09|89.89|0
1705636800000|2024-01-19 04:00:00|92.28|90.08|92.09|89.89|92.28|90.08|92|89.8|0
1705637100000|2024-01-19 04:05:00|92.18|89.98|91.99|89.79|92.28|90.08|91.99|89.79|0
1705637400000|2024-01-19 04:10:00|91.9|89.7|91.8|89.6|91.9|89.7|91.8|89.6|0
1705637700000|2024-01-19 04:15:00|91.9|89.7|91.99|89.79|91.99|89.79|91.8|89.6|0
1705638000000|2024-01-19 04:20:00|92.08|89.88|92.08|89.88|92.18|89.98|91.9|89.7|0
1705638300000|2024-01-19 04:25:00|91.99|89.79|91.8|89.6|92.08|89.88|91.8|89.6|0
1705638600000|2024-01-19 04:30:00|91.89|89.69|91.71|89.51|91.89|89.69|91.61|89.41|0
1705638900000|2024-01-19 04:35:00|91.66|89.46|91.89|89.69|91.89|89.69|91.61|89.41|0
1705639200000|2024-01-19 04:40:00|91.94|89.74|91.98|89.78|91.98|89.78|91.89|89.69|0
1705639500000|2024-01-19 04:45:00|91.89|89.69|91.79|89.59|91.89|89.69|91.79|89.59|0
1705639800000|2024-01-19 04:50:00|91.7|89.5|91.7|89.5|91.79|89.59|91.61|89.41|0
1705640100000|2024-01-19 04:55:00|91.65|89.45|91.7|89.5|91.7|89.5|91.61|89.41|0
1705640400000|2024-01-19 05:00:00|91.79|89.59|92.07|89.87|92.16|89.96|91.79|89.59|0
1705640700000|2024-01-19 05:05:00|91.98|89.78|91.88|89.68|92.02|89.82|91.7|89.5|0
1705641000000|2024-01-19 05:10:00|91.79|89.59|92.07|89.87|92.07|89.87|91.79|89.59|0
1705641300000|2024-01-19 05:15:00|92.16|89.96|91.88|89.68|92.16|89.96|91.83|89.63|0
1705641600000|2024-01-19 05:20:00|91.97|89.77|91.97|89.77|92.06|89.86|91.78|89.58|0
1705641900000|2024-01-19 05:25:00|91.92|89.72|92.06|89.86|92.06|89.86|91.88|89.68|0
1705642200000|2024-01-19 05:30:00|92.16|89.96|91.69|89.49|92.16|89.96|91.69|89.49|0
1705642500000|2024-01-19 05:35:00|91.59|89.39|91.22|89.02|91.78|89.58|91.13|88.93|0
1705642800000|2024-01-19 05:40:00|91.13|88.93|91.31|89.11|91.31|89.11|91.03|88.83|0
1705643100000|2024-01-19 05:45:00|91.22|89.02|91.12|88.92|91.22|89.02|91.03|88.83|0
1705643400000|2024-01-19 05:50:00|91.22|89.02|90.94|88.74|91.26|89.06|90.84|88.64|0
1705643700000|2024-01-19 05:55:00|90.89|88.69|90.79|88.59|90.94|88.74|90.66|88.46|0
1705644000000|2024-01-19 06:00:00|90.75|88.55|90.93|88.73|91.03|88.83|90.65|88.45|0
1705644300000|2024-01-19 06:05:00|91.03|88.83|91.3|89.1|91.49|89.29|90.93|88.73|0
1705644600000|2024-01-19 06:10:00|91.4|89.2|91.67|89.47|91.67|89.47|91.16|88.96|0
1705644900000|2024-01-19 06:15:00|91.58|89.38|91.77|89.57|91.77|89.57|91.58|89.38|0
1705645200000|2024-01-19 06:20:00|91.67|89.47|91.67|89.47|91.77|89.57|91.58|89.38|0
1705645500000|2024-01-19 06:25:00|91.58|89.38|91.3|89.1|91.76|89.56|91.3|89.1|0
1705645800000|2024-01-19 06:30:00|91.39|89.19|91.39|89.19|91.58|89.38|91.2|89|0
1705646100000|2024-01-19 06:35:00|91.48|89.28|91.67|89.47|91.76|89.56|91.39|89.19|0
1705646400000|2024-01-19 06:40:00|91.57|89.37|91.66|89.46|92.13|89.93|91.48|89.28|0
1705646700000|2024-01-19 06:45:00|91.76|89.56|91.76|89.56|91.85|89.65|91.66|89.46|0
1705647000000|2024-01-19 06:50:00|91.85|89.65|91.76|89.56|91.85|89.65|91.66|89.46|0
1705647300000|2024-01-19 06:55:00|91.75|89.55|91.85|89.65|91.94|89.74|91.66|89.46|0
1705647600000|2024-01-19 07:00:00|91.66|89.46|91.75|89.55|91.85|89.65|91.29|89.09|0
1705647900000|2024-01-19 07:05:00|91.66|89.46|91.75|89.55|92.03|89.83|91.38|89.18|0
1705648200000|2024-01-19 07:10:00|91.66|89.46|91.47|89.27|91.66|89.46|91.28|89.08|0
1705648500000|2024-01-19 07:15:00|91.51|89.31|93.96|91.76|94.01|91.81|91.47|89.27|0
1705648800000|2024-01-19 07:20:00|93.91|91.71|93.44|91.24|94.1|91.9|93.06|90.86|0
1705649100000|2024-01-19 07:25:00|93.34|91.14|93.34|91.14|93.39|91.19|92.78|90.58|0
1705649400000|2024-01-19 07:30:00|93.44|91.24|93.62|91.42|94|91.8|93.25|91.05|0
1705649700000|2024-01-19 07:35:00|93.57|91.37|94.45|92.25|95.31|93.11|93.5|91.3|0
1705650000000|2024-01-19 07:40:00|94.5|92.3|94.45|92.25|94.64|92.44|94.16|91.96|0
1705650300000|2024-01-19 07:45:00|94.35|92.15|94.45|92.25|94.45|92.25|93.78|91.58|0
1705650600000|2024-01-19 07:50:00|94.35|92.15|94.83|92.63|94.83|92.63|94.35|92.15|0
1705650900000|2024-01-19 07:55:00|94.73|92.53|94.35|92.15|94.73|92.53|94.3|92.1|0
1705651200000|2024-01-19 08:00:00|94.25|92.05|94.16|91.96|94.63|92.43|93.97|91.77|0
1705651500000|2024-01-19 08:05:00|94.25|92.05|93.59|91.39|94.35|92.15|93.49|91.29|0
1705651800000|2024-01-19 08:10:00|93.63|91.43|94.1|91.9|94.1|91.9|93.3|91.1|0
1705652100000|2024-01-19 08:15:00|94.15|91.95|94.01|91.81|94.53|92.33|93.68|91.48|0
1705652400000|2024-01-19 08:20:00|94.06|91.86|94.53|92.33|94.53|92.33|93.68|91.48|0
1705652700000|2024-01-19 08:25:00|94.63|92.43|93.96|91.76|94.63|92.43|93.96|91.76|0
1705653000000|2024-01-19 08:30:00|93.86|91.66|93.67|91.47|93.86|91.66|93.01|90.81|0
1705653300000|2024-01-19 08:35:00|93.58|91.38|93.86|91.66|93.96|91.76|93.24|91.04|0
1705653600000|2024-01-19 08:40:00|93.96|91.76|93.67|91.47|94.05|91.85|93.29|91.09|0
1705653900000|2024-01-19 08:45:00|93.57|91.37|94.43|92.23|94.43|92.23|93.29|91.09|0
1705654200000|2024-01-19 08:50:00|94.47|92.27|94.62|92.42|94.71|92.51|94.33|92.13|0
1705654500000|2024-01-19 08:55:00|94.52|92.32|95.57|93.37|95.57|93.37|94.52|92.32|0
1705654800000|2024-01-19 09:00:00|95.48|93.28|96.25|94.05|96.44|94.24|95.33|93.13|0
1705655100000|2024-01-19 09:05:00|96.15|93.95|96.44|94.24|96.44|94.24|95.67|93.47|0
1705655400000|2024-01-19 09:10:00|96.34|94.14|97.6|95.4|97.6|95.4|96.05|93.85|0
1705655700000|2024-01-19 09:15:00|97.7|95.5|97.5|95.3|97.9|95.7|97.41|95.21|0
1705656000000|2024-01-19 09:20:00|97.45|95.25|98.19|95.99|98.28|96.08|97.45|95.25|0
1705656300000|2024-01-19 09:25:00|98.09|95.89|98.13|95.93|98.38|96.18|97.99|95.79|0
1705656600000|2024-01-19 09:30:00|98.09|95.89|96.82|94.62|98.09|95.89|96.82|94.62|0
1705656900000|2024-01-19 09:35:00|96.72|94.52|96.14|93.94|96.72|94.52|95.95|93.75|0
1705657200000|2024-01-19 09:40:00|96.04|93.84|95.56|93.36|96.04|93.84|95.46|93.26|0
1705657500000|2024-01-19 09:45:00|95.51|93.31|96.09|93.89|96.14|93.94|95.37|93.17|0
1705657800000|2024-01-19 09:50:00|96.04|93.84|96.4|94.2|96.94|94.74|95.63|93.43|0
1705658100000|2024-01-19 09:55:00|96.5|94.3|97.27|95.07|97.27|95.07|96.5|94.3|0
1705658400000|2024-01-19 10:00:00|97.22|95.02|97.08|94.88|97.22|95.02|96.69|94.49|0
1705658700000|2024-01-19 10:05:00|96.98|94.78|97.17|94.97|97.37|95.17|96.88|94.68|0
1705659000000|2024-01-19 10:10:00|97.07|94.87|97.07|94.87|97.37|95.17|96.88|94.68|0
1705659300000|2024-01-19 10:15:00|96.98|94.78|96.59|94.39|96.98|94.78|96.1|93.9|0
1705659600000|2024-01-19 10:20:00|96.68|94.48|96.68|94.48|96.97|94.77|96.58|94.38|0
1705659900000|2024-01-19 10:25:00|96.58|94.38|96.49|94.29|96.58|94.38|96.1|93.9|0
1705660200000|2024-01-19 10:30:00|96.53|94.33|96.58|94.38|96.68|94.48|96.19|93.99|0
1705660500000|2024-01-19 10:35:00|96.48|94.28|97.26|95.06|97.46|95.26|96.48|94.28|0
1705660800000|2024-01-19 10:40:00|97.36|95.16|97.55|95.35|97.65|95.45|97.16|94.96|0
1705661100000|2024-01-19 10:45:00|97.5|95.3|97.89|95.69|97.89|95.69|97.45|95.25|0
1705661400000|2024-01-19 10:50:00|98.04|95.84|98.18|95.98|98.33|96.13|97.74|95.54|0
1705661700000|2024-01-19 10:55:00|98.14|95.94|97.94|95.74|98.63|96.43|97.94|95.74|0
1705662000000|2024-01-19 11:00:00|97.84|95.64|98.03|95.83|98.33|96.13|97.55|95.35|0
1705662300000|2024-01-19 11:05:00|98.13|95.93|98.33|96.13|98.43|96.23|98.03|95.83|0
1705662600000|2024-01-19 11:10:00|98.42|96.22|98.72|96.52|98.92|96.72|98.33|96.13|0
1705662900000|2024-01-19 11:15:00|98.62|96.42|98.42|96.22|98.82|96.62|98.23|96.03|0
1705663200000|2024-01-19 11:20:00|98.37|96.17|98.72|96.52|98.81|96.61|98.22|96.02|0
1705663500000|2024-01-19 11:25:00|98.62|96.42|98.52|96.32|98.62|96.42|98.32|96.12|0
1705663800000|2024-01-19 11:30:00|98.42|96.22|99.7|97.5|99.8|97.6|98.42|96.22|0
1705664100000|2024-01-19 11:35:00|99.6|97.4|100.61|98.41|100.61|98.41|99.28|97.08|0
1705664400000|2024-01-19 11:40:00|100.51|98.31|100.6|98.4|100.75|98.55|100.31|98.11|0
1705664700000|2024-01-19 11:45:00|100.65|98.45|100.5|98.3|100.7|98.5|100.4|98.2|0
1705665000000|2024-01-19 11:50:00|100.6|98.4|99.81|97.61|100.6|98.4|99.81|97.61|0
1705665300000|2024-01-19 11:55:00|99.71|97.51|100.35|98.15|100.5|98.3|99.71|97.51|0
1705665600000|2024-01-19 12:00:00|100.3|98.1|100.2|98|100.4|98.2|99.71|97.51|0
1705665900000|2024-01-19 12:05:00|100.1|97.9|99.9|97.7|100.4|98.2|99.9|97.7|0
1705666200000|2024-01-19 12:10:00|99.8|97.6|99.8|97.6|99.9|97.7|99.41|97.21|0
1705666500000|2024-01-19 12:15:00|99.7|97.5|99.21|97.01|99.85|97.65|99.21|97.01|0
1705666800000|2024-01-19 12:20:00|99.31|97.11|98.91|96.71|99.41|97.21|98.81|96.61|0
1705667100000|2024-01-19 12:25:00|98.96|96.76|98.91|96.71|99.35|97.15|98.81|96.61|0
1705667400000|2024-01-19 12:30:00|98.81|96.61|99.01|96.81|99.2|97|98.71|96.51|0
1705667700000|2024-01-19 12:35:00|99.11|96.91|99.3|97.1|99.3|97.1|98.81|96.61|0
1705668000000|2024-01-19 12:40:00|99.2|97|98.51|96.31|99.2|97|98.32|96.12|0
1705668300000|2024-01-19 12:45:00|98.32|96.12|98.81|96.61|98.81|96.61|98.32|96.12|0
1705668600000|2024-01-19 12:50:00|98.9|96.7|99.69|97.49|99.89|97.69|98.9|96.7|0
1705668900000|2024-01-19 12:55:00|99.79|97.59|100.58|98.38|100.78|98.58|99.79|97.59|0
1705669200000|2024-01-19 13:00:00|100.68|98.48|101.48|99.28|101.98|99.78|100.68|98.48|0
1705669500000|2024-01-19 13:05:00|101.58|99.38|102.38|100.18|102.48|100.28|101.28|99.08|0
1705669800000|2024-01-19 13:10:00|102.28|100.08|102.58|100.38|102.78|100.58|101.97|99.77|0
1705670100000|2024-01-19 13:15:00|102.68|100.48|102.37|100.17|102.88|100.68|102.27|100.07|0
1705670400000|2024-01-19 13:20:00|102.57|100.37|101.97|99.77|102.67|100.47|101.77|99.57|0
1705670700000|2024-01-19 13:25:00|101.87|99.67|101.07|98.87|101.87|99.67|101.07|98.87|0
1705671000000|2024-01-19 13:30:00|100.97|98.77|101.01|98.81|101.77|99.57|100.57|98.37|0
1705671300000|2024-01-19 13:35:00|101.07|98.87|100.87|98.67|101.27|99.07|100.77|98.57|0
1705671600000|2024-01-19 13:40:00|100.77|98.57|99.67|97.47|100.87|98.67|99.48|97.28|0
1705671900000|2024-01-19 13:45:00|99.77|97.57|99.77|97.57|100.27|98.07|99.57|97.37|0
1705672200000|2024-01-19 13:50:00|99.87|97.67|99.47|97.27|99.87|97.67|99.28|97.08|0
1705672500000|2024-01-19 13:55:00|99.38|97.18|98.93|96.73|99.47|97.27|98.49|96.29|0
1705672800000|2024-01-19 14:00:00|98.88|96.68|98.59|96.39|99.18|96.98|98|95.8|0
1705673100000|2024-01-19 14:05:00|98.68|96.48|98.58|96.38|99.27|97.07|98.39|96.19|0
1705673400000|2024-01-19 14:10:00|98.68|96.48|97.51|95.31|98.78|96.58|97.41|95.21|0
1705673700000|2024-01-19 14:15:00|97.36|95.16|97.31|95.11|97.8|95.6|97.21|95.01|0
1705674000000|2024-01-19 14:20:00|97.21|95.01|98.09|95.89|98.09|95.89|97.12|94.92|0
1705674300000|2024-01-19 14:25:00|97.8|95.6|95.76|93.56|97.8|95.6|94.99|92.79|0
1705674600000|2024-01-19 14:30:00|95.28|93.08|93.96|91.76|96.53|94.33|92.75|90.55|0
1705674900000|2024-01-19 14:35:00|93.86|91.66|93.39|91.19|94.53|92.33|93.01|90.81|0
1705675200000|2024-01-19 14:40:00|93.29|91.09|93.1|90.9|94.05|91.85|92.82|90.62|0
1705675500000|2024-01-19 14:45:00|93.01|90.81|94.57|92.37|94.95|92.75|92.42|90.22|0
1705675800000|2024-01-19 14:50:00|94.66|92.46|95.57|93.37|95.86|93.66|94|91.8|0
1705676100000|2024-01-19 14:55:00|95.48|93.28|96|93.8|96.05|93.85|95.09|92.89|0
1705676400000|2024-01-19 15:00:00|96.78|94.58|96.73|94.53|97.9|95.7|95.28|93.08|0
1705676700000|2024-01-19 15:05:00|96.63|94.43|93.76|91.56|96.92|94.72|93|90.8|0
1705677000000|2024-01-19 15:10:00|93.57|91.37|94.13|91.93|94.9|92.7|93.38|91.18|0
1705677300000|2024-01-19 15:15:00|94.23|92.03|95.95|93.75|96.34|94.14|94.04|91.84|0
1705677600000|2024-01-19 15:20:00|96.05|93.85|95.47|93.27|96.92|94.72|94.42|92.22|0
1705677900000|2024-01-19 15:25:00|95.37|93.17|96.72|94.52|96.72|94.52|95.37|93.17|0
1705678200000|2024-01-19 15:30:00|96.53|94.33|94.7|92.5|96.53|94.33|94.22|92.02|0
1705678500000|2024-01-19 15:35:00|94.8|92.6|96.14|93.94|96.72|94.52|94.8|92.6|0
1705678800000|2024-01-19 15:40:00|96.23|94.03|97.3|95.1|97.3|95.1|95.75|93.55|0
1705679100000|2024-01-19 15:45:00|97.2|95|96.42|94.22|97.78|95.58|96.42|94.22|0
1705679400000|2024-01-19 15:50:00|96.52|94.32|97.49|95.29|97.49|95.29|95.75|93.55|0
1705679700000|2024-01-19 15:55:00|97.59|95.39|97.88|95.68|98.66|96.46|97.1|94.9|0
1705680000000|2024-01-19 16:00:00|97.97|95.77|98.17|95.97|98.76|96.56|96.9|94.7|0
1705680300000|2024-01-19 16:05:00|98.07|95.87|99.34|97.14|99.74|97.54|98.07|95.87|0
1705680600000|2024-01-19 16:10:00|99.44|97.24|99.84|97.64|101.53|99.33|99.44|97.24|0
1705680900000|2024-01-19 16:15:00|99.94|97.74|100.53|98.33|101.33|99.13|99.84|97.64|0
1705681200000|2024-01-19 16:20:00|100.63|98.43|100.83|98.63|100.83|98.63|100.03|97.83|0
1705681500000|2024-01-19 16:25:00|100.92|98.72|100.23|98.03|101.22|99.02|100.03|97.83|0
1705681800000|2024-01-19 16:30:00|100.13|97.93|99.23|97.03|101.54|99.34|99.23|97.03|0
1705682100000|2024-01-19 16:35:00|99.32|97.12|98.63|96.43|99.32|97.12|98.14|95.94|0
1705682400000|2024-01-19 16:40:00|98.54|96.34|98.63|96.43|98.83|96.63|97.75|95.55|0
1705682700000|2024-01-19 16:45:00|98.53|96.33|98.04|95.84|98.73|96.53|97.65|95.45|0
1705683000000|2024-01-19 16:50:00|97.95|95.75|99.12|96.92|99.81|97.61|97.95|95.75|0
1705683300000|2024-01-19 16:55:00|99.02|96.82|100.3|98.1|100.5|98.3|98.63|96.43|0
1705683600000|2024-01-19 17:00:00|100.4|98.2|100.2|98|100.9|98.7|99.71|97.51|0
1705683900000|2024-01-19 17:05:00|100.3|98.1|99.41|97.21|100.4|98.2|99.41|97.21|0
1705684200000|2024-01-19 17:10:00|99.36|97.16|99.71|97.51|100|97.8|97.94|95.74|0
1705684500000|2024-01-19 17:15:00|99.8|97.6|100.1|97.9|100.7|98.5|99.61|97.41|0
1705684800000|2024-01-19 17:20:00|100.2|98|101.39|99.19|101.49|99.29|99.7|97.5|0
1705685100000|2024-01-19 17:25:00|101.29|99.09|102.29|100.09|102.7|100.5|101.09|98.89|0
1705685400000|2024-01-19 17:30:00|102.39|100.19|103.7|101.5|104.57|102.37|102.19|99.99|0
1705685700000|2024-01-19 17:35:00|103.81|101.61|103.4|101.2|104.93|102.73|103.4|101.2|0
1705686000000|2024-01-19 17:40:00|103.5|101.3|103.8|101.6|103.8|101.6|102.09|99.89|0
1705686300000|2024-01-19 17:45:00|103.7|101.5|103.29|101.09|103.8|101.6|102.59|100.39|0
1705686600000|2024-01-19 17:50:00|103.4|101.2|104.72|102.52|104.82|102.62|103.4|101.2|0
1705686900000|2024-01-19 17:55:00|104.82|102.62|105.32|103.12|106.56|104.36|104.72|102.52|0
1705687200000|2024-01-19 18:00:00|105.42|103.22|104.09|101.89|105.42|103.22|103.38|101.18|0
1705687500000|2024-01-19 18:05:00|104.19|101.99|105.36|103.16|105.73|103.53|104.09|101.89|0
1705687800000|2024-01-19 18:10:00|105.42|103.22|106.34|104.14|106.86|104.66|105.21|103.01|0
1705688100000|2024-01-19 18:15:00|106.45|104.25|106.65|104.45|108.21|106.01|106.45|104.25|0
1705688400000|2024-01-19 18:20:00|106.86|104.66|108|105.8|108.73|106.53|106.86|104.66|0
1705688700000|2024-01-19 18:25:00|108.11|105.91|108.57|106.37|108.63|106.43|107.58|105.38|0
1705689000000|2024-01-19 18:30:00|108.73|106.53|108.94|106.74|109.36|107.16|108.52|106.32|0
1705689300000|2024-01-19 18:35:00|109.1|106.9|109.89|107.69|110.1|107.9|109.04|106.84|0
1705689600000|2024-01-19 18:40:00|109.99|107.79|110.41|108.21|110.52|108.32|109.57|107.37|0
1705689900000|2024-01-19 18:45:00|110.63|108.43|110.09|107.89|110.73|108.53|109.46|107.26|0
1705690200000|2024-01-19 18:50:00|110.2|108|109.73|107.53|110.98|108.78|109.36|107.16|0
1705690500000|2024-01-19 18:55:00|109.83|107.63|111.32|109.12|111.42|109.22|109.83|107.63|0
1705690800000|2024-01-19 19:00:00|111.42|109.22|111.85|109.65|111.96|109.76|110.79|108.59|0
1705691100000|2024-01-19 19:05:00|111.64|109.44|112.38|110.18|112.39|110.19|111.53|109.33|0
1705691400000|2024-01-19 19:10:00|112.28|110.08|114|111.8|114.22|112.02|112.28|110.08|0
1705691700000|2024-01-19 19:15:00|113.89|111.69|112.38|110.18|114.22|112.02|112.06|109.86|0
1705692000000|2024-01-19 19:20:00|112.49|110.29|113.24|111.04|113.46|111.26|111.63|109.43|0
1705692300000|2024-01-19 19:25:00|113.35|111.15|112.48|110.28|115.63|113.43|112.16|109.96|0
1705692600000|2024-01-19 19:30:00|112.7|110.5|111.31|109.11|113.02|110.82|110.77|108.57|0
1705692900000|2024-01-19 19:35:00|111.41|109.21|112.59|110.39|112.8|110.6|109.82|107.62|0
1705693200000|2024-01-19 19:40:00|112.48|110.28|112.27|110.07|113.45|111.25|111.2|109|0
1705693500000|2024-01-19 19:45:00|112.37|110.17|113.02|110.82|113.34|111.14|111.73|109.53|0
1705693800000|2024-01-19 19:50:00|113.12|110.92|112.58|110.38|113.23|111.03|111.62|109.42|0
1705694100000|2024-01-19 19:55:00|112.69|110.49|114.38|112.18|114.43|112.23|112.69|110.49|0
1705694400000|2024-01-19 20:00:00|114.32|112.12|114.86|112.66|115.73|113.53|113.57|111.37|0
1705694700000|2024-01-19 20:05:00|114.97|112.77|114.54|112.34|115.62|113.42|114.43|112.23|0
1705695000000|2024-01-19 20:10:00|114.64|112.44|114.21|112.01|114.86|112.66|113.78|111.58|0
1705695300000|2024-01-19 20:15:00|114.32|112.12|114.32|112.12|114.97|112.77|113.78|111.58|0
1705695600000|2024-01-19 20:20:00|114.21|112.01|112.81|110.61|114.64|112.44|112.49|110.29|0
1705695900000|2024-01-19 20:25:00|112.91|110.71|113.88|111.68|114.42|112.22|112.7|110.5|0
1705696200000|2024-01-19 20:30:00|113.99|111.79|114.47|112.27|114.58|112.38|113.34|111.14|0
1705696500000|2024-01-19 20:35:00|114.53|112.33|113.77|111.57|115.07|112.87|113.55|111.35|0
1705696800000|2024-01-19 20:40:00|113.66|111.46|112.96|110.76|114.2|112|112.96|110.76|0
1705697100000|2024-01-19 20:45:00|112.8|110.6|113.98|111.78|114.31|112.11|112.8|110.6|0
1705697400000|2024-01-19 20:50:00|114.41|112.21|115.17|112.97|115.17|112.97|113.34|111.14|0
1705697700000|2024-01-19 20:55:00|115.06|112.86|114.85|112.65|115.28|113.08|113.55|111.35|0
1705698000000|2024-01-19 21:00:00|114.95|112.75|116.37|114.17|116.48|114.28|114.3|112.1|0
1705698300000|2024-01-19 21:05:00|116.26|114.06|116.04|113.84|116.26|114.06|115.71|113.51|0
1705698600000|2024-01-19 21:10:00|115.93|113.73|115.44|113.24|115.93|113.73|115.17|112.97|0
1705887600000|2024-01-22 01:40:00|120.3|118.1|119.85|117.65|120.3|118.1|119.63|117.43|0
1705887900000|2024-01-22 01:45:00|119.96|117.76|120.4|118.2|120.74|118.54|119.74|117.54|0
1705888200000|2024-01-22 01:50:00|120.29|118.09|120.29|118.09|120.4|118.2|119.85|117.65|0
1705888500000|2024-01-22 01:55:00|120.18|117.98|120.29|118.09|120.4|118.2|119.95|117.75|0
1705888800000|2024-01-22 02:00:00|120.4|118.2|120.06|117.86|120.4|118.2|119.73|117.53|0
1705889100000|2024-01-22 02:05:00|120.18|117.98|119.95|117.75|120.29|118.09|119.84|117.64|0
1705889400000|2024-01-22 02:10:00|120.06|117.86|120.62|118.42|120.73|118.53|120.06|117.86|0
1705889700000|2024-01-22 02:15:00|120.73|118.53|121.18|118.98|121.23|119.03|120.51|118.31|0
1705890000000|2024-01-22 02:20:00|121.07|118.87|120.39|118.19|121.18|118.98|120.28|118.08|0
1705890300000|2024-01-22 02:25:00|120.33|118.13|119.72|117.52|120.5|118.3|119.72|117.52|0
1705890600000|2024-01-22 02:30:00|119.83|117.63|119.05|116.85|119.83|117.63|118.94|116.74|0
1705890900000|2024-01-22 02:35:00|118.94|116.74|119.38|117.18|119.49|117.29|118.94|116.74|0
1705891200000|2024-01-22 02:40:00|119.49|117.29|119.72|117.52|119.72|117.52|119.38|117.18|0
1705891500000|2024-01-22 02:45:00|119.83|117.63|120.27|118.07|120.27|118.07|119.72|117.52|0
1705891800000|2024-01-22 02:50:00|120.16|117.96|120.05|117.85|120.16|117.96|119.94|117.74|0
1705892100000|2024-01-22 02:55:00|119.94|117.74|119.82|117.62|120.05|117.85|119.6|117.4|0
1705892400000|2024-01-22 03:00:00|119.93|117.73|119.82|117.62|120.05|117.85|119.6|117.4|0
1705892700000|2024-01-22 03:05:00|119.71|117.51|119.48|117.28|119.82|117.62|119.37|117.17|0
1705893000000|2024-01-22 03:10:00|119.6|117.4|119.26|117.06|119.6|117.4|119.15|116.95|0
1705893300000|2024-01-22 03:15:00|119.37|117.17|119.59|117.39|119.59|117.39|119.15|116.95|0
1705893600000|2024-01-22 03:20:00|119.48|117.28|119.15|116.95|119.59|117.39|119.15|116.95|0
1705893900000|2024-01-22 03:25:00|119.26|117.06|119.59|117.39|119.7|117.5|119.26|117.06|0
1705894200000|2024-01-22 03:30:00|119.48|117.28|119.81|117.61|119.92|117.72|119.48|117.28|0
1705894500000|2024-01-22 03:35:00|119.7|117.5|120.03|117.83|120.03|117.83|119.7|117.5|0
1705894800000|2024-01-22 03:40:00|120.09|117.89|119.81|117.61|120.09|117.89|119.7|117.5|0
1705895100000|2024-01-22 03:45:00|119.92|117.72|120.03|117.83|120.36|118.16|119.81|117.61|0
1705895400000|2024-01-22 03:50:00|119.92|117.72|119.25|117.05|119.97|117.77|119.25|117.05|0
1705895700000|2024-01-22 03:55:00|119.14|116.94|119.58|117.38|119.58|117.38|119.02|116.82|0
1705896000000|2024-01-22 04:00:00|119.69|117.49|120.02|117.82|120.14|117.94|119.69|117.49|0
1705896300000|2024-01-22 04:05:00|119.91|117.71|120.36|118.16|120.36|118.16|119.91|117.71|0
1705896600000|2024-01-22 04:10:00|120.13|117.93|120.24|118.04|120.24|118.04|120.02|117.82|0
1705896900000|2024-01-22 04:15:00|120.36|118.16|119.8|117.6|120.47|118.27|119.8|117.6|0
1705897200000|2024-01-22 04:20:00|119.91|117.71|119.91|117.71|120.02|117.82|119.91|117.71|0
1705897500000|2024-01-22 04:25:00|119.79|117.59|120.02|117.82|120.02|117.82|119.79|117.59|0
1705897800000|2024-01-22 04:30:00|119.9|117.7|119.9|117.7|120.02|117.82|119.79|117.59|0
1705898100000|2024-01-22 04:35:00|119.84|117.64|119.79|117.59|120.01|117.81|119.79|117.59|0
1705898400000|2024-01-22 04:40:00|119.9|117.7|119.79|117.59|119.9|117.7|119.62|117.42|0
1705898700000|2024-01-22 04:45:00|119.9|117.7|119.9|117.7|119.9|117.7|119.79|117.59|0
1705899000000|2024-01-22 04:50:00|120.01|117.81|119.9|117.7|120.01|117.81|119.9|117.7|0
1705899300000|2024-01-22 04:55:00|120.01|117.81|120.01|117.81|120.01|117.81|119.89|117.69|0
1705899600000|2024-01-22 05:00:00|120|117.8|119.78|117.58|120|117.8|119.61|117.41|0
1705899900000|2024-01-22 05:05:00|119.67|117.47|120|117.8|120|117.8|119.39|117.19|0
1705900200000|2024-01-22 05:10:00|119.94|117.74|119.78|117.58|119.94|117.74|119.67|117.47|0
1705900500000|2024-01-22 05:15:00|119.72|117.52|119.66|117.46|119.78|117.58|119.55|117.35|0
1705900800000|2024-01-22 05:20:00|119.55|117.35|119.66|117.46|119.77|117.57|119.49|117.29|0
1705901100000|2024-01-22 05:25:00|119.55|117.35|119.21|117.01|119.66|117.46|119.21|117.01|0
1705901400000|2024-01-22 05:30:00|119.1|116.9|119.55|117.35|119.55|117.35|118.99|116.79|0
1705901700000|2024-01-22 05:35:00|119.66|117.46|119.32|117.12|119.77|117.57|119.32|117.12|0
1705902000000|2024-01-22 05:40:00|119.43|117.23|119.43|117.23|119.54|117.34|119.32|117.12|0
1705902300000|2024-01-22 05:45:00|119.32|117.12|119.21|117.01|119.54|117.34|119.21|117.01|0
1705902600000|2024-01-22 05:50:00|118.99|116.79|118.76|116.56|118.99|116.79|118.7|116.5|0
1705902900000|2024-01-22 05:55:00|118.65|116.45|118.76|116.56|118.76|116.56|118.43|116.23|0
1705903200000|2024-01-22 06:00:00|118.87|116.67|119.54|117.34|119.65|117.45|118.87|116.67|0
1705903500000|2024-01-22 06:05:00|119.43|117.23|119.31|117.11|119.54|117.34|118.98|116.78|0
1705903800000|2024-01-22 06:10:00|119.37|117.17|119.31|117.11|119.42|117.22|119.2|117|0
1705904100000|2024-01-22 06:15:00|119.36|117.16|119.42|117.22|119.76|117.56|119.31|117.11|0
1705904400000|2024-01-22 06:20:00|119.31|117.11|118.75|116.55|119.42|117.22|118.64|116.44|0
1705904700000|2024-01-22 06:25:00|118.64|116.44|118.75|116.55|118.86|116.66|118.42|116.22|0
1705905000000|2024-01-22 06:30:00|118.86|116.66|118.86|116.66|118.86|116.66|118.42|116.22|0
1705905300000|2024-01-22 06:35:00|118.75|116.55|118.75|116.55|119.08|116.88|118.75|116.55|0
1705905600000|2024-01-22 06:40:00|118.86|116.66|118.74|116.54|118.86|116.66|118.52|116.32|0
1705905900000|2024-01-22 06:45:00|118.69|116.49|119.19|116.99|119.3|117.1|118.63|116.43|0
1705906200000|2024-01-22 06:50:00|119.08|116.88|118.96|116.76|119.19|116.99|118.63|116.43|0
1705906500000|2024-01-22 06:55:00|118.85|116.65|119.18|116.98|119.3|117.1|118.85|116.65|0
1705906800000|2024-01-22 07:00:00|119.07|116.87|118.07|115.87|119.07|116.87|117.85|115.65|0
1705907100000|2024-01-22 07:05:00|118.18|115.98|117.96|115.76|118.52|116.32|117.85|115.65|0
1705907400000|2024-01-22 07:10:00|118.07|115.87|119.18|116.98|119.18|116.98|117.85|115.65|0
1705907700000|2024-01-22 07:15:00|119.07|116.87|119.73|117.53|119.79|117.59|119.07|116.87|0
1705908000000|2024-01-22 07:20:00|119.68|117.48|119.62|117.42|119.96|117.76|119.4|117.2|0
1705908300000|2024-01-22 07:25:00|119.67|117.47|119.62|117.42|119.96|117.76|119.51|117.31|0
1705908600000|2024-01-22 07:30:00|119.51|117.31|119.28|117.08|119.95|117.75|119.28|117.08|0
1705908900000|2024-01-22 07:35:00|119.4|117.2|119.17|116.97|119.84|117.64|118.84|116.64|0
1705909200000|2024-01-22 07:40:00|119.22|117.02|119.95|117.75|119.95|117.75|119.17|116.97|0
1705909500000|2024-01-22 07:45:00|119.84|117.64|119.61|117.41|119.84|117.64|119.5|117.3|0
1705909800000|2024-01-22 07:50:00|119.5|117.3|119.56|117.36|120.97|118.77|119.22|117.02|0
1705910100000|2024-01-22 07:55:00|119.67|117.47|119.67|117.47|120.01|117.81|119.45|117.25|0
1705910400000|2024-01-22 08:00:00|119.78|117.58|120.23|118.03|120.23|118.03|119.45|117.25|0
1705910700000|2024-01-22 08:05:00|120.12|117.92|119|116.8|120.12|117.92|118.72|116.52|0
1705911000000|2024-01-22 08:10:00|119.11|116.91|119.44|117.24|120|117.8|119|116.8|0
1705911300000|2024-01-22 08:15:00|119.56|117.36|120.34|118.14|120.61|118.41|119.22|117.02|0
1705911600000|2024-01-22 08:20:00|120.22|118.02|120.9|118.7|120.9|118.7|120.11|117.91|0
1705911900000|2024-01-22 08:25:00|120.78|118.58|119.89|117.69|120.78|118.58|119.77|117.57|0
1705912200000|2024-01-22 08:30:00|120|117.8|119.33|117.13|120|117.8|119.27|117.07|0
1705912500000|2024-01-22 08:35:00|119.22|117.02|119.21|117.01|119.55|117.35|119.1|116.9|0
1705912800000|2024-01-22 08:40:00|119.1|116.9|118.99|116.79|119.43|117.23|118.88|116.68|0
1705913100000|2024-01-22 08:45:00|118.88|116.68|118.65|116.45|119.21|117.01|118.43|116.23|0
1705913400000|2024-01-22 08:50:00|118.6|116.4|118.76|116.56|118.88|116.68|118.49|116.29|0
1705913700000|2024-01-22 08:55:00|118.65|116.45|119.88|117.68|119.93|117.73|118.54|116.34|0
1705914000000|2024-01-22 09:00:00|119.99|117.79|120.1|117.9|120.43|118.23|119.65|117.45|0
1705914300000|2024-01-22 09:05:00|119.99|117.79|120.1|117.9|120.43|118.23|119.54|117.34|0
1705914600000|2024-01-22 09:10:00|119.98|117.78|119.42|117.22|120.1|117.9|119.2|117|0
1705914900000|2024-01-22 09:15:00|119.31|117.11|120.09|117.89|120.09|117.89|119.31|117.11|0
1705915200000|2024-01-22 09:20:00|120.03|117.83|119.64|117.44|120.2|118|119.53|117.33|0
1705915500000|2024-01-22 09:25:00|119.53|117.33|119.87|117.67|120.09|117.89|119.53|117.33|0
1705915800000|2024-01-22 09:30:00|119.98|117.78|120.2|118|120.31|118.11|119.75|117.55|0
1705916100000|2024-01-22 09:35:00|120.31|118.11|120.09|117.89|120.42|118.22|119.97|117.77|0
1705916400000|2024-01-22 09:40:00|119.97|117.77|120.76|118.56|120.98|118.78|119.75|117.55|0
1705916700000|2024-01-22 09:45:00|120.81|118.61|120.19|117.99|120.87|118.67|120.08|117.88|0
1705917000000|2024-01-22 09:50:00|120.31|118.11|120.75|118.55|120.81|118.61|120.31|118.11|0
1705917300000|2024-01-22 09:55:00|120.64|118.44|120.75|118.55|121.09|118.89|120.64|118.44|0
1705917600000|2024-01-22 10:00:00|120.86|118.66|120.3|118.1|120.86|118.66|120.19|117.99|0
1705917900000|2024-01-22 10:05:00|120.41|118.21|120.52|118.32|120.75|118.55|119.97|117.77|0
1705918200000|2024-01-22 10:10:00|120.64|118.44|121.76|119.56|121.76|119.56|120.64|118.44|0
1705918500000|2024-01-22 10:15:00|121.65|119.45|121.08|118.88|121.65|119.45|120.86|118.66|0
1705918800000|2024-01-22 10:20:00|121.02|118.82|120.63|118.43|121.19|118.99|120.41|118.21|0
1705919100000|2024-01-22 10:25:00|120.57|118.37|120.63|118.43|120.74|118.54|120.46|118.26|0
1705919400000|2024-01-22 10:30:00|120.52|118.32|121.48|119.28|121.59|119.39|120.52|118.32|0
1705919700000|2024-01-22 10:35:00|121.37|119.17|120.69|118.49|121.48|119.28|120.69|118.49|0
1705920000000|2024-01-22 10:40:00|120.92|118.72|120.8|118.6|121.03|118.83|120.69|118.49|0
1705920300000|2024-01-22 10:45:00|120.86|118.66|121.48|119.28|121.59|119.39|120.8|118.6|0
1705920600000|2024-01-22 10:50:00|121.47|119.27|121.14|118.94|121.59|119.39|121.14|118.94|0
1705920900000|2024-01-22 10:55:00|121.19|118.99|121.13|118.93|121.25|119.05|120.8|118.6|0
1705921200000|2024-01-22 11:00:00|121.02|118.82|121.25|119.05|121.25|119.05|120.91|118.71|0
1705921500000|2024-01-22 11:05:00|121.36|119.16|121.69|119.49|121.81|119.61|121.36|119.16|0
1705921800000|2024-01-22 11:10:00|121.58|119.38|121.8|119.6|121.92|119.72|121.47|119.27|0
1705922100000|2024-01-22 11:15:00|121.92|119.72|121.97|119.77|122.03|119.83|121.58|119.38|0
1705922400000|2024-01-22 11:20:00|121.91|119.71|122.03|119.83|122.14|119.94|121.69|119.49|0
1705922700000|2024-01-22 11:25:00|121.97|119.77|121.91|119.71|122.03|119.83|121.57|119.37|0
1705923000000|2024-01-22 11:30:00|122.02|119.82|122.08|119.88|122.14|119.94|121.8|119.6|0
1705923300000|2024-01-22 11:35:00|122.14|119.94|122.81|120.61|122.81|120.61|122.02|119.82|0
1705923600000|2024-01-22 11:40:00|122.75|120.55|122.58|120.38|122.81|120.61|122.13|119.93|0
1705923900000|2024-01-22 11:45:00|122.47|120.27|122.24|120.04|122.7|120.5|122.24|120.04|0
1705924200000|2024-01-22 11:50:00|122.36|120.16|122.02|119.82|122.36|120.16|121.79|119.59|0
1705924500000|2024-01-22 11:55:00|121.9|119.7|121.34|119.14|122.13|119.93|121.34|119.14|0
1705924800000|2024-01-22 12:00:00|121.45|119.25|122.24|120.04|122.24|120.04|121.34|119.14|0
1705925100000|2024-01-22 12:05:00|122.35|120.15|122.35|120.15|122.69|120.49|122.18|119.98|0
1705925400000|2024-01-22 12:10:00|122.46|120.26|122.8|120.6|122.8|120.6|122.24|120.04|0
1705925700000|2024-01-22 12:15:00|122.91|120.71|122.57|120.37|122.91|120.71|122.46|120.26|0
1705926000000|2024-01-22 12:20:00|122.68|120.48|122.8|120.6|122.91|120.71|122.51|120.31|0
1705926300000|2024-01-22 12:25:00|122.91|120.71|123.59|121.39|123.82|121.62|122.8|120.6|0
1705926600000|2024-01-22 12:30:00|123.64|121.44|123.81|121.61|124.16|121.96|123.59|121.39|0
1705926900000|2024-01-22 12:35:00|123.93|121.73|122.9|120.7|123.93|121.73|122.9|120.7|0
1705927200000|2024-01-22 12:40:00|122.96|120.76|123.58|121.38|123.7|121.5|122.96|120.76|0
1705927500000|2024-01-22 12:45:00|123.47|121.27|123.35|121.15|123.52|121.32|122.79|120.59|0
1705927800000|2024-01-22 12:50:00|123.47|121.27|123.75|121.55|123.81|121.61|123.35|121.15|0
1705928100000|2024-01-22 12:55:00|123.81|121.61|123.81|121.61|124.15|121.95|123.58|121.38|0
1705928400000|2024-01-22 13:00:00|123.92|121.72|123.24|121.04|123.92|121.72|123.12|120.92|0
1705928700000|2024-01-22 13:05:00|123.35|121.15|123.23|121.03|123.69|121.49|123.12|120.92|0
1705929000000|2024-01-22 13:10:00|123.12|120.92|123.12|120.92|123.17|120.97|122.78|120.58|0
1705929300000|2024-01-22 13:15:00|123.01|120.81|122.43|120.23|123.4|121.2|122.31|120.11|0
1705929600000|2024-01-22 13:20:00|122.54|120.34|123.44|121.24|123.44|121.24|122.31|120.11|0
1705929900000|2024-01-22 13:25:00|123.33|121.13|123.56|121.36|123.56|121.36|123.1|120.9|0
1705930200000|2024-01-22 13:30:00|123.5|121.3|122.31|120.11|123.67|121.47|121.97|119.77|0
1705930500000|2024-01-22 13:35:00|122.19|119.99|121.97|119.77|122.42|120.22|121.97|119.77|0
1705930800000|2024-01-22 13:40:00|122.08|119.88|121.18|118.98|122.42|120.22|121.06|118.86|0
1705931100000|2024-01-22 13:45:00|121.06|118.86|120.89|118.69|121.29|119.09|120.84|118.64|0
1705931400000|2024-01-22 13:50:00|120.95|118.75|121.74|119.54|121.85|119.65|120.84|118.64|0
1705931700000|2024-01-22 13:55:00|121.68|119.48|121.85|119.65|122.19|119.99|121.56|119.36|0
1705932000000|2024-01-22 14:00:00|121.73|119.53|120.95|118.75|121.96|119.76|120.83|118.63|0
1705932300000|2024-01-22 14:05:00|120.83|118.63|121.06|118.86|121.45|119.25|120.61|118.41|0
1705932600000|2024-01-22 14:10:00|120.94|118.74|121.05|118.85|121.17|118.97|120.72|118.52|0
1705932900000|2024-01-22 14:15:00|121.28|119.08|121.17|118.97|121.62|119.42|121.05|118.85|0
1705933200000|2024-01-22 14:20:00|121.05|118.85|121.95|119.75|122.63|120.43|121.05|118.85|0
1705933500000|2024-01-22 14:25:00|122.18|119.98|121.84|119.64|122.52|120.32|121.33|119.13|0
1705933800000|2024-01-22 14:30:00|121.72|119.52|125.48|123.28|125.71|123.51|121.72|119.52|0
1705934100000|2024-01-22 14:35:00|125.59|123.39|125.7|123.5|125.94|123.74|124.1|121.9|0
1705934400000|2024-01-22 14:40:00|125.82|123.62|123.99|121.79|125.93|123.73|123.19|120.99|0
1705934700000|2024-01-22 14:45:00|124.1|121.9|125.47|123.27|125.93|123.73|123.53|121.33|0
1705935000000|2024-01-22 14:50:00|125.59|123.39|128.62|126.42|128.73|126.53|125.36|123.16|0
1705935300000|2024-01-22 14:55:00|128.5|126.3|127.92|125.72|128.73|126.53|126.54|124.34|0
1705935600000|2024-01-22 15:00:00|128.27|126.07|124.99|122.79|128.96|126.76|124.82|122.62|0
1705935900000|2024-01-22 15:05:00|125.05|122.85|127.11|124.91|127.34|125.14|124.59|122.39|0
1705936200000|2024-01-22 15:10:00|127.22|125.02|127.57|125.37|127.8|125.6|126.19|123.99|0
1705936500000|2024-01-22 15:15:00|127.68|125.48|125.73|123.53|128.15|125.95|125.73|123.53|0
1705936800000|2024-01-22 15:20:00|126.07|123.87|125.91|123.71|126.76|124.56|124.77|122.57|0
1705937100000|2024-01-22 15:25:00|126.14|123.94|123.91|121.71|127.06|124.86|123.91|121.71|0
1705937400000|2024-01-22 15:30:00|124.02|121.82|122.09|119.89|124.02|121.82|121.19|118.99|0
1705937700000|2024-01-22 15:35:00|121.87|119.67|123.33|121.13|123.33|121.13|121.53|119.33|0
1705938000000|2024-01-22 15:40:00|123.22|121.02|122.31|120.11|123.45|121.25|122.09|119.89|0
1705938300000|2024-01-22 15:45:00|122.2|120|119.96|117.76|122.54|120.34|119.4|117.2|0
1705938600000|2024-01-22 15:50:00|120.07|117.87|121.35|119.15|121.86|119.66|120.07|117.87|0
1705938900000|2024-01-22 15:55:00|121.41|119.21|120.18|117.98|121.97|119.77|119.51|117.31|0
1705939200000|2024-01-22 16:00:00|120.07|117.87|118.73|116.53|120.07|117.87|118.29|116.09|0
1705939500000|2024-01-22 16:05:00|118.84|116.64|120.62|118.42|120.96|118.76|118.84|116.64|0
1705939800000|2024-01-22 16:10:00|120.73|118.53|121.25|119.05|121.37|119.17|119.95|117.75|0
1705940100000|2024-01-22 16:15:00|121.14|118.94|121.93|119.73|121.93|119.73|121.03|118.83|0
1705940400000|2024-01-22 16:20:00|121.81|119.61|121.92|119.72|122.15|119.95|121.36|119.16|0
1705940700000|2024-01-22 16:25:00|121.81|119.61|122.26|120.06|122.6|120.4|121.59|119.39|0
1705941000000|2024-01-22 16:30:00|122.49|120.29|122.26|120.06|122.6|120.4|121.81|119.61|0
1705941300000|2024-01-22 16:35:00|122.15|119.95|120.71|118.51|122.71|120.51|120.6|118.4|0
1705941600000|2024-01-22 16:40:00|120.6|118.4|119.26|117.06|120.71|118.51|118.92|116.72|0
1705941900000|2024-01-22 16:45:00|119.15|116.95|120.04|117.84|120.49|118.29|119.15|116.95|0
1705942200000|2024-01-22 16:50:00|120.15|117.95|120.71|118.51|120.71|118.51|119.59|117.39|0
1705942500000|2024-01-22 16:55:00|120.6|118.4|121.38|119.18|122.06|119.86|120.37|118.17|0
1705942800000|2024-01-22 17:00:00|121.61|119.41|121.04|118.84|121.83|119.63|120.82|118.62|0
1705943100000|2024-01-22 17:05:00|120.93|118.73|118.47|116.27|120.93|118.73|117.92|115.72|0
1705943400000|2024-01-22 17:10:00|118.58|116.38|119.81|117.61|119.81|117.61|117.92|115.72|0
1705943700000|2024-01-22 17:15:00|119.58|117.38|120.03|117.83|120.36|118.16|119.02|116.82|0
1705944000000|2024-01-22 17:20:00|120.14|117.94|120.7|118.5|121.15|118.95|120.03|117.83|0
1705944300000|2024-01-22 17:25:00|120.81|118.61|120.75|118.55|121.04|118.84|120.25|118.05|0
1705944600000|2024-01-22 17:30:00|120.81|118.61|119.69|117.49|121.26|119.06|119.35|117.15|0
1705944900000|2024-01-22 17:35:00|119.58|117.38|120.47|118.27|120.58|118.38|119.02|116.82|0
1705945200000|2024-01-22 17:40:00|120.36|118.16|120.36|118.16|120.47|118.27|119.46|117.26|0
1705945500000|2024-01-22 17:45:00|120.24|118.04|119.91|117.71|120.58|118.38|119.79|117.59|0
1705945800000|2024-01-22 17:50:00|119.79|117.59|120.24|118.04|120.8|118.6|119.12|116.92|0
1705946100000|2024-01-22 17:55:00|120.02|117.82|119.96|117.76|120.58|118.38|119.35|117.15|0
1705946400000|2024-01-22 18:00:00|119.9|117.7|118.56|116.36|119.9|117.7|118.01|115.81|0
1705946700000|2024-01-22 18:05:00|118.45|116.25|118.45|116.25|119.9|117.7|118.45|116.25|0
1705947000000|2024-01-22 18:10:00|118.56|116.36|119.67|117.47|119.9|117.7|118.56|116.36|0
1705947300000|2024-01-22 18:15:00|119.79|117.59|118.34|116.14|120.01|117.81|118.34|116.14|0
1705947600000|2024-01-22 18:20:00|118.11|115.91|118.11|115.91|119.34|117.14|117.67|115.47|0
1705947900000|2024-01-22 18:25:00|117.89|115.69|116.24|114.04|118.45|116.25|115.8|113.6|0
1705948200000|2024-01-22 18:30:00|116.13|113.93|117.11|114.91|117.56|115.36|116.02|113.82|0
1705948500000|2024-01-22 18:35:00|117.28|115.08|118.44|116.24|118.66|116.46|117|114.8|0
1705948800000|2024-01-22 18:40:00|118.33|116.13|118.11|115.91|118.77|116.57|117.78|115.58|0
1705949100000|2024-01-22 18:45:00|118.22|116.02|119.22|117.02|119.66|117.46|118|115.8|0
1705949400000|2024-01-22 18:50:00|119.27|117.07|120.67|118.47|120.78|118.58|118.99|116.79|0
1705949700000|2024-01-22 18:55:00|120.56|118.36|120.33|118.13|120.95|118.75|120.22|118.02|0
1705950000000|2024-01-22 19:00:00|120.44|118.24|120.78|118.58|121.12|118.92|120.44|118.24|0
1705950300000|2024-01-22 19:05:00|120.67|118.47|120.61|118.41|121|118.8|120.44|118.24|0
1705950600000|2024-01-22 19:10:00|120.66|118.46|119.43|117.23|120.66|118.46|119.32|117.12|0
1705950900000|2024-01-22 19:15:00|119.32|117.12|117.76|115.56|119.65|117.45|117.54|115.34|0
1705951200000|2024-01-22 19:20:00|117.54|115.34|118.31|116.11|118.31|116.11|116.77|114.57|0
1705951500000|2024-01-22 19:25:00|118.2|116|119.31|117.11|119.31|117.11|117.87|115.67|0
1705951800000|2024-01-22 19:30:00|119.43|117.23|118.2|116|119.98|117.78|117.76|115.56|0
1705952100000|2024-01-22 19:35:00|118.09|115.89|119.42|117.22|119.53|117.33|117.98|115.78|0
1705952400000|2024-01-22 19:40:00|119.53|117.33|118.86|116.66|119.65|117.45|118.64|116.44|0
1705952700000|2024-01-22 19:45:00|118.64|116.44|119.08|116.88|119.42|117.22|118.31|116.11|0
1705953000000|2024-01-22 19:50:00|118.86|116.66|119.08|116.88|119.53|117.33|118.64|116.44|0
1705953300000|2024-01-22 19:55:00|118.97|116.77|119.42|117.22|119.42|117.22|118.75|116.55|0
1705953600000|2024-01-22 20:00:00|119.64|117.44|118.97|116.77|119.64|117.44|118.41|116.21|0
1705953900000|2024-01-22 20:05:00|118.75|116.55|119.64|117.44|119.64|117.44|118.08|115.88|0
1705954200000|2024-01-22 20:10:00|119.52|117.32|119.97|117.77|120.31|118.11|119.19|116.99|0
1705954500000|2024-01-22 20:15:00|120.02|117.82|120.13|117.93|120.3|118.1|119.63|117.43|0
1705954800000|2024-01-22 20:20:00|120.19|117.99|120.3|118.1|120.53|118.33|119.63|117.43|0
1705955100000|2024-01-22 20:25:00|120.41|118.21|121.54|119.34|121.99|119.79|120.41|118.21|0
1705955400000|2024-01-22 20:30:00|121.65|119.45|121.31|119.11|121.99|119.79|121.09|118.89|0
1705955700000|2024-01-22 20:35:00|121.42|119.22|120.63|118.43|121.87|119.67|120.63|118.43|0
1705956000000|2024-01-22 20:40:00|120.75|118.55|119.96|117.76|121.42|119.22|119.74|117.54|0
1705956300000|2024-01-22 20:45:00|119.74|117.54|116.34|114.14|119.96|117.76|116.34|114.14|0
1705956600000|2024-01-22 20:50:00|116.45|114.25|116.56|114.36|118.12|115.92|116.11|113.91|0
1705956900000|2024-01-22 20:55:00|116.78|114.58|116.33|114.13|117.45|115.25|116|113.8|0
1705957200000|2024-01-22 21:00:00|116.67|114.47|115.89|113.69|117|114.8|115.78|113.58|0
1705957500000|2024-01-22 21:05:00|116|113.8|115.89|113.69|116.22|114.02|115.78|113.58|0
1705957800000|2024-01-22 21:10:00|116|113.8|115.88|113.68|116|113.8|115.77|113.57|0
1705958100000|2024-01-22 21:15:00|115.98|113.58|116.2|113.8|116.21|113.81|115.98|113.58|0
1705958400000|2024-01-22 21:20:00|116.09|113.69|116.31|113.91|116.31|113.91|115.98|113.58|0
1705958700000|2024-01-22 21:25:00|116.2|113.8|116.42|114.02|116.65|114.25|116.2|113.8|0
1705959000000|2024-01-22 21:30:00|116.31|113.91|116.31|113.91|116.42|114.02|116.31|113.91|0
1705959300000|2024-01-22 21:35:00|116.42|114.02|116.53|114.13|116.53|114.13|116.31|113.91|0
1705959600000|2024-01-22 21:40:00|116.64|114.24|116.53|114.13|116.64|114.24|116.53|114.13|0
1705959900000|2024-01-22 21:45:00|116.42|114.02|116.53|114.13|116.53|114.13|116.31|113.91|0
1705960200000|2024-01-22 21:50:00|116.47|114.07|116.41|114.01|116.47|114.07|116.3|113.9|0
1705960500000|2024-01-22 21:55:00|116.3|113.9|116.31|113.91|116.36|113.96|116.24|113.84|0
1705960800000|2024-01-22 22:00:00|116.27|113.87|116.3|113.9|116.31|113.91|116.21|113.81|0
1705961100000|2024-01-22 22:05:00|116.4|114|116.45|114.05|116.45|114.05|116.3|113.9|0
1705961400000|2024-01-22 22:10:00|116.46|114.06|116.17|113.77|116.46|114.06|116.16|113.76|0
1705961700000|2024-01-22 22:15:00|116.19|113.79|116.17|113.77|116.2|113.8|116.17|113.77|0
1705962000000|2024-01-22 22:20:00|116.19|113.79|116.19|113.79|116.19|113.79|116.19|113.79|0
1705962300000|2024-01-22 22:25:00|116.1|113.7|116.1|113.7|116.12|113.72|116.07|113.67|0
1705962600000|2024-01-22 22:30:00|116.12|113.72|116.12|113.72|116.12|113.72|116.12|113.72|0
1705962900000|2024-01-22 22:35:00|116.1|113.7|116.1|113.7|116.1|113.7|116.09|113.69|0
1705963200000|2024-01-22 22:40:00|116.13|113.73|116.13|113.73|116.13|113.73|116.13|113.73|0
1705963500000|2024-01-22 22:45:00|116.11|113.71|116.13|113.73|116.13|113.73|116.11|113.71|0
1705963800000|2024-01-22 22:50:00|116.11|113.71|116.11|113.71|116.19|113.79|116.09|113.69|0
1705964100000|2024-01-22 22:55:00|116.13|113.73|116.11|113.71|116.13|113.73|116.09|113.69|0
1705964400000|2024-01-22 23:00:00|115.89|113.49|115.73|113.33|116|113.6|115.51|113.11|0
1705964700000|2024-01-22 23:05:00|115.62|113.22|116.5|114.1|116.61|114.21|115.62|113.22|0
1705965000000|2024-01-22 23:10:00|116.39|113.99|116.28|113.88|116.61|114.21|116.17|113.77|0
1705965300000|2024-01-22 23:15:00|116.17|113.77|116.39|113.99|116.39|113.99|116.17|113.77|0
1705965600000|2024-01-22 23:20:00|116.28|113.88|116.16|113.76|116.39|113.99|116.16|113.76|0
1705965900000|2024-01-22 23:25:00|116.27|113.87|116.49|114.09|116.61|114.21|116.27|113.87|0
1705966200000|2024-01-22 23:30:00|116.61|114.21|116.94|114.54|116.94|114.54|116.49|114.09|0
1705966500000|2024-01-22 23:35:00|117.05|114.65|117.16|114.76|117.16|114.76|116.83|114.43|0
1705966800000|2024-01-22 23:40:00|117.05|114.65|117.16|114.76|117.27|114.87|116.93|114.53|0
1705967100000|2024-01-22 23:45:00|117.1|114.7|116.93|114.53|117.16|114.76|116.82|114.42|0
1705967400000|2024-01-22 23:50:00|116.82|114.42|116.82|114.42|116.82|114.42|116.6|114.2|0
1705967700000|2024-01-22 23:55:00|116.71|114.31|116.48|114.08|116.82|114.42|116.48|114.08|0
1705968000000|2024-01-23 00:00:00|116.6|114.2|117.04|114.64|117.26|114.86|116.48|114.08|0
1705968300000|2024-01-23 00:05:00|117.09|114.69|117.26|114.86|117.26|114.86|116.82|114.42|0
1705968600000|2024-01-23 00:10:00|117.15|114.75|116.48|114.08|117.15|114.75|116.37|113.97|0
1705968900000|2024-01-23 00:15:00|116.37|113.97|116.59|114.19|116.7|114.3|116.15|113.75|0
1705969200000|2024-01-23 00:20:00|116.48|114.08|116.59|114.19|116.7|114.3|116.48|114.08|0
1705969500000|2024-01-23 00:25:00|116.53|114.13|116.47|114.07|116.59|114.19|116.25|113.85|0
1705969800000|2024-01-23 00:30:00|116.59|114.19|116.69|114.29|116.81|114.41|116.47|114.07|0
1705970100000|2024-01-23 00:35:00|116.81|114.41|116.36|113.96|116.81|114.41|116.36|113.96|0
1705970400000|2024-01-23 00:40:00|116.3|113.9|116.69|114.29|116.69|114.29|116.3|113.9|0
1705970700000|2024-01-23 00:45:00|116.58|114.18|116.69|114.29|116.69|114.29|116.58|114.18|0
1705971000000|2024-01-23 00:50:00|116.8|114.4|117.02|114.62|117.02|114.62|116.8|114.4|0
1705971300000|2024-01-23 00:55:00|116.91|114.51|116.69|114.29|116.91|114.51|116.58|114.18|0
1705971600000|2024-01-23 01:00:00|116.8|114.4|116.35|113.95|116.8|114.4|116.24|113.84|0
1705971900000|2024-01-23 01:05:00|116.46|114.06|116.24|113.84|116.46|114.06|116.13|113.73|0
1705972200000|2024-01-23 01:10:00|116.35|113.95|115.91|113.51|116.35|113.95|115.91|113.51|0
1705972500000|2024-01-23 01:15:00|116.02|113.62|115.79|113.39|116.02|113.62|115.68|113.28|0
1705972800000|2024-01-23 01:20:00|115.9|113.5|116.23|113.83|116.46|114.06|115.9|113.5|0
1705973100000|2024-01-23 01:25:00|116.12|113.72|116.12|113.72|116.45|114.05|116.01|113.61|0
1705973400000|2024-01-23 01:30:00|116.02|113.82|115.91|113.71|116.13|113.93|115.58|113.38|0
1705973700000|2024-01-23 01:35:00|115.8|113.6|115.74|113.54|116.18|113.98|115.52|113.32|0
1705974000000|2024-01-23 01:40:00|115.69|113.49|115.57|113.37|115.91|113.71|115.57|113.37|0
1705974300000|2024-01-23 01:45:00|115.69|113.49|115.79|113.59|115.79|113.59|115.46|113.26|0
1705974600000|2024-01-23 01:50:00|115.74|113.54|116.01|113.81|116.13|113.93|115.68|113.48|0
1705974900000|2024-01-23 01:55:00|116.12|113.92|117.23|115.03|117.91|115.71|116.01|113.81|0
1705975200000|2024-01-23 02:00:00|117.12|114.92|117.79|115.59|117.79|115.59|116.68|114.48|0
1705975500000|2024-01-23 02:05:00|117.9|115.7|117.34|115.14|117.9|115.7|117.12|114.92|0
1705975800000|2024-01-23 02:10:00|117.45|115.25|117.62|115.42|117.68|115.48|117.23|115.03|0
1705976100000|2024-01-23 02:15:00|117.68|115.48|117.79|115.59|117.9|115.7|117.51|115.31|0
1705976400000|2024-01-23 02:20:00|117.73|115.53|117.9|115.7|117.9|115.7|117.56|115.36|0
1705976700000|2024-01-23 02:25:00|117.78|115.58|117.84|115.64|118.01|115.81|117.67|115.47|0
1705977000000|2024-01-23 02:30:00|117.89|115.69|117.78|115.58|118.01|115.81|117.67|115.47|0
1705977300000|2024-01-23 02:35:00|117.67|115.47|117.22|115.02|117.72|115.52|117.22|115.02|0
1705977600000|2024-01-23 02:40:00|117.11|114.91|117.11|114.91|117.33|115.13|116.89|114.69|0
1705977900000|2024-01-23 02:45:00|117.22|115.02|117|114.8|117.33|115.13|116.88|114.68|0
1705978200000|2024-01-23 02:50:00|117.11|114.91|116.99|114.79|117.22|115.02|116.88|114.68|0
1705978500000|2024-01-23 02:55:00|116.88|114.68|116.32|114.12|116.88|114.68|116.32|114.12|0
1705978800000|2024-01-23 03:00:00|116.44|114.24|116.55|114.35|116.66|114.46|116.43|114.23|0
1705979100000|2024-01-23 03:05:00|116.43|114.23|116.65|114.45|116.82|114.62|116.38|114.18|0
1705979400000|2024-01-23 03:10:00|116.71|114.51|117.91|115.71|118.24|116.04|116.32|114.12|0
1705979700000|2024-01-23 03:15:00|118.02|115.82|118.46|116.26|118.57|116.37|117.96|115.76|0
1705980000000|2024-01-23 03:20:00|118.51|116.31|119.02|116.82|119.02|116.82|118.46|116.26|0
1705980300000|2024-01-23 03:25:00|118.91|116.71|118.79|116.59|119.02|116.82|118.68|116.48|0
1705980600000|2024-01-23 03:30:00|118.9|116.7|118.73|116.53|118.9|116.7|118.68|116.48|0
1705980900000|2024-01-23 03:35:00|118.68|116.48|118.57|116.37|119.07|116.87|118.57|116.37|0
1705981200000|2024-01-23 03:40:00|118.45|116.25|118.34|116.14|118.68|116.48|118.12|115.92|0
1705981500000|2024-01-23 03:45:00|118.28|116.08|118.45|116.25|118.56|116.36|118.23|116.03|0
1705981800000|2024-01-23 03:50:00|118.34|116.14|117.78|115.58|118.45|116.25|117.78|115.58|0
1705982100000|2024-01-23 03:55:00|117.67|115.47|117.56|115.36|118.11|115.91|117.56|115.36|0
1705982400000|2024-01-23 04:00:00|117.67|115.47|118.45|116.25|118.56|116.36|117.67|115.47|0
1705982700000|2024-01-23 04:05:00|118.39|116.19|118.33|116.13|118.56|116.36|118.33|116.13|0
1705983000000|2024-01-23 04:10:00|118.44|116.24|118.67|116.47|118.67|116.47|118.44|116.24|0
1705983300000|2024-01-23 04:15:00|118.72|116.52|118.66|116.46|118.78|116.58|118.33|116.13|0
1705983600000|2024-01-23 04:20:00|118.61|116.41|118.66|116.46|118.89|116.69|118.55|116.35|0
1705983900000|2024-01-23 04:25:00|118.77|116.57|118.66|116.46|118.77|116.57|118.55|116.35|0
1705984200000|2024-01-23 04:30:00|118.55|116.35|118.32|116.12|118.66|116.46|118.32|116.12|0
1705984500000|2024-01-23 04:35:00|118.21|116.01|118.26|116.06|118.44|116.24|118.15|115.95|0
1705984800000|2024-01-23 04:40:00|118.32|116.12|118.32|116.12|118.55|116.35|118.32|116.12|0
1705985100000|2024-01-23 04:45:00|118.37|116.17|118.43|116.23|118.6|116.4|118.37|116.17|0
1705985400000|2024-01-23 04:50:00|118.54|116.34|118.32|116.12|118.54|116.34|118.32|116.12|0
1705985700000|2024-01-23 04:55:00|118.21|116.01|118.2|116|118.32|116.12|118.2|116|0
1705986000000|2024-01-23 05:00:00|118.43|116.23|118.43|116.23|118.65|116.45|118.32|116.12|0
1705986300000|2024-01-23 05:05:00|118.48|116.28|118.54|116.34|118.65|116.45|118.31|116.11|0
1705986600000|2024-01-23 05:10:00|118.42|116.22|118.53|116.33|118.65|116.45|118.42|116.22|0
1705986900000|2024-01-23 05:15:00|118.59|116.39|118.31|116.11|118.65|116.45|118.2|116|0
1705987200000|2024-01-23 05:20:00|118.36|116.16|118.53|116.33|118.53|116.33|118.2|116|0
1705987500000|2024-01-23 05:25:00|118.42|116.22|118.42|116.22|118.53|116.33|118.08|115.88|0
1705987800000|2024-01-23 05:30:00|118.31|116.11|118.3|116.1|118.42|116.22|117.86|115.66|0
1705988100000|2024-01-23 05:35:00|118.42|116.22|118.3|116.1|118.75|116.55|118.3|116.1|0
1705988400000|2024-01-23 05:40:00|118.24|116.04|118.19|115.99|118.41|116.21|118.19|115.99|0
1705988700000|2024-01-23 05:45:00|118.08|115.88|117.97|115.77|118.19|115.99|117.97|115.77|0
1705989000000|2024-01-23 05:50:00|117.96|115.76|118.07|115.87|118.13|115.93|117.74|115.54|0
1705989300000|2024-01-23 05:55:00|118.13|115.93|118.07|115.87|118.41|116.21|118.07|115.87|0
1705989600000|2024-01-23 06:00:00|118.13|115.93|118.41|116.21|118.52|116.32|117.96|115.76|0
1705989900000|2024-01-23 06:05:00|118.29|116.09|118.29|116.09|118.41|116.21|118.07|115.87|0
1705990200000|2024-01-23 06:10:00|118.4|116.2|118.29|116.09|118.4|116.2|118.18|115.98|0
1705990500000|2024-01-23 06:15:00|118.34|116.14|118.62|116.42|118.63|116.43|118.29|116.09|0
1705990800000|2024-01-23 06:20:00|118.57|116.37|118.4|116.2|118.62|116.42|118.29|116.09|0
1705991100000|2024-01-23 06:25:00|118.29|116.09|118.4|116.2|118.51|116.31|118.29|116.09|0
1705991400000|2024-01-23 06:30:00|118.34|116.14|118.51|116.31|118.51|116.31|118.06|115.86|0
1705991700000|2024-01-23 06:35:00|118.4|116.2|118.39|116.19|118.45|116.25|118.17|115.97|0
1705992000000|2024-01-23 06:40:00|118.51|116.31|118.28|116.08|118.51|116.31|118.17|115.97|0
1705992300000|2024-01-23 06:45:00|118.33|116.13|118.84|116.64|118.95|116.75|118.33|116.13|0
1705992600000|2024-01-23 06:50:00|118.89|116.69|118.44|116.24|118.89|116.69|118.39|116.19|0
1705992900000|2024-01-23 06:55:00|118.5|116.3|118.72|116.52|118.84|116.64|118.5|116.3|0
1705993200000|2024-01-23 07:00:00|118.89|116.69|119.39|117.19|119.51|117.31|118.72|116.52|0
1705993500000|2024-01-23 07:05:00|119.51|117.31|119.39|117.19|119.62|117.42|119.39|117.19|0
1705993800000|2024-01-23 07:10:00|119.5|117.3|119.73|117.53|119.73|117.53|119.33|117.13|0
1705994100000|2024-01-23 07:15:00|119.62|117.42|119.61|117.41|119.84|117.64|119.39|117.19|0
1705994400000|2024-01-23 07:20:00|119.5|117.3|119.27|117.07|119.61|117.41|119.16|116.96|0
1705994700000|2024-01-23 07:25:00|119.05|116.85|119.5|117.3|119.61|117.41|119.05|116.85|0
1705995000000|2024-01-23 07:30:00|119.39|117.19|118.94|116.74|119.5|117.3|118.88|116.68|0
1705995300000|2024-01-23 07:35:00|118.82|116.62|119.38|117.18|119.38|117.18|118.82|116.62|0
1705995600000|2024-01-23 07:40:00|119.27|117.07|119.04|116.84|119.38|117.18|118.93|116.73|0
1705995900000|2024-01-23 07:45:00|118.99|116.79|118.82|116.62|119.16|116.96|118.76|116.56|0
1705996200000|2024-01-23 07:50:00|118.93|116.73|119.04|116.84|119.27|117.07|118.82|116.62|0
1705996500000|2024-01-23 07:55:00|119.15|116.95|119.26|117.06|119.38|117.18|118.82|116.62|0
1705996800000|2024-01-23 08:00:00|119.15|116.95|119.26|117.06|119.82|117.62|118.93|116.73|0
1705997100000|2024-01-23 08:05:00|119.26|117.06|119.26|117.06|119.94|117.74|119.15|116.95|0
1705997400000|2024-01-23 08:10:00|119.37|117.17|118.25|116.05|119.37|117.17|118.25|116.05|0
1705997700000|2024-01-23 08:15:00|118.36|116.16|117.69|115.49|118.36|116.16|117.47|115.27|0
1705998000000|2024-01-23 08:20:00|117.8|115.6|117.02|114.82|117.8|115.6|116.91|114.71|0
1705998300000|2024-01-23 08:25:00|117.14|114.94|117.02|114.82|117.25|115.05|116.91|114.71|0
1705998600000|2024-01-23 08:30:00|117.08|114.88|117.58|115.38|117.58|115.38|117.02|114.82|0
1705998900000|2024-01-23 08:35:00|117.46|115.26|116.91|114.71|117.46|115.26|116.8|114.6|0
1705999200000|2024-01-23 08:40:00|116.8|114.6|116.91|114.71|117.24|115.04|116.19|113.99|0
1705999500000|2024-01-23 08:45:00|116.8|114.6|116.68|114.48|117.02|114.82|116.57|114.37|0
1705999800000|2024-01-23 08:50:00|116.57|114.37|116.57|114.37|116.9|114.7|116.46|114.26|0
1706000100000|2024-01-23 08:55:00|116.68|114.48|116.79|114.59|116.79|114.59|116.46|114.26|0
1706000400000|2024-01-23 09:00:00|116.68|114.48|116.95|114.75|117.46|115.26|116.68|114.48|0
1706000700000|2024-01-23 09:05:00|116.9|114.7|117.23|115.03|117.23|115.03|116.73|114.53|0
1706001000000|2024-01-23 09:10:00|117.28|115.08|117.9|115.7|118.01|115.81|117.23|115.03|0
1706001300000|2024-01-23 09:15:00|117.79|115.59|118.01|115.81|118.23|116.03|117.67|115.47|0
1706001600000|2024-01-23 09:20:00|118.12|115.92|118.67|116.47|118.67|116.47|117.89|115.69|0
1706001900000|2024-01-23 09:25:00|118.62|116.42|118|115.8|118.73|116.53|117.89|115.69|0
1706002200000|2024-01-23 09:30:00|118.23|116.03|118.22|116.02|118.56|116.36|117.78|115.58|0
1706002500000|2024-01-23 09:35:00|118.11|115.91|118.33|116.13|118.45|116.25|117.83|115.63|0
1706002800000|2024-01-23 09:40:00|118.22|116.02|118.56|116.36|118.56|116.36|118.11|115.91|0
1706003100000|2024-01-23 09:45:00|118.44|116.24|118.55|116.35|118.67|116.47|118.22|116.02|0
1706003400000|2024-01-23 09:50:00|118.44|116.24|118.22|116.02|118.55|116.35|118.11|115.91|0
1706003700000|2024-01-23 09:55:00|118.11|115.91|118.16|115.96|118.55|116.35|118.11|115.91|0
1706004000000|2024-01-23 10:00:00|118.22|116.02|117.66|115.46|118.22|116.02|117.66|115.46|0
1706004300000|2024-01-23 10:05:00|117.55|115.35|116.82|114.62|117.66|115.46|116.77|114.57|0
1706004600000|2024-01-23 10:10:00|116.88|114.68|116.99|114.79|117.1|114.9|116.55|114.35|0
1706004900000|2024-01-23 10:15:00|116.93|114.73|117.43|115.23|117.54|115.34|116.77|114.57|0
1706005200000|2024-01-23 10:20:00|117.37|115.17|117.54|115.34|117.76|115.56|117.37|115.17|0
1706005500000|2024-01-23 10:25:00|117.65|115.45|117.65|115.45|117.87|115.67|117.54|115.34|0
1706005800000|2024-01-23 10:30:00|117.54|115.34|117.31|115.11|117.98|115.78|117.31|115.11|0
1706006100000|2024-01-23 10:35:00|117.2|115|117.2|115|117.42|115.22|116.98|114.78|0
1706006400000|2024-01-23 10:40:00|117.31|115.11|117.42|115.22|118.09|115.89|117.25|115.05|0
1706006700000|2024-01-23 10:45:00|117.47|115.27|117.64|115.44|117.87|115.67|117.42|115.22|0
1706007000000|2024-01-23 10:50:00|117.53|115.33|117.31|115.11|117.75|115.55|117.31|115.11|0
1706007300000|2024-01-23 10:55:00|117.2|115|117.42|115.22|117.53|115.33|117.08|114.88|0
1706007600000|2024-01-23 11:00:00|117.53|115.33|117.86|115.66|117.97|115.77|117.3|115.1|0
1706007900000|2024-01-23 11:05:00|117.97|115.77|118.19|115.99|118.36|116.16|117.97|115.77|0
1706008200000|2024-01-23 11:10:00|118.3|116.1|118.3|116.1|118.3|116.1|117.97|115.77|0
1706008500000|2024-01-23 11:15:00|118.19|115.99|117.97|115.77|118.3|116.1|117.97|115.77|0
1706008800000|2024-01-23 11:20:00|117.74|115.54|117.41|115.21|118.08|115.88|117.08|114.88|0
1706009100000|2024-01-23 11:25:00|117.3|115.1|117.18|114.98|117.52|115.32|117.07|114.87|0
1706009400000|2024-01-23 11:30:00|117.3|115.1|117.4|115.2|117.52|115.32|117.02|114.82|0
1706009700000|2024-01-23 11:35:00|117.52|115.32|118.07|115.87|118.07|115.87|117.52|115.32|0
1706010000000|2024-01-23 11:40:00|117.96|115.76|118.07|115.87|118.18|115.98|117.62|115.42|0
1706010300000|2024-01-23 11:45:00|117.96|115.76|117.84|115.64|118.12|115.92|117.73|115.53|0
1706010600000|2024-01-23 11:50:00|117.96|115.76|118.07|115.87|118.07|115.87|117.62|115.42|0
1706010900000|2024-01-23 11:55:00|117.95|115.75|118.4|116.2|118.51|116.31|117.95|115.75|0
1706011200000|2024-01-23 12:00:00|118.51|116.31|118.4|116.2|118.62|116.42|118.06|115.86|0
1706011500000|2024-01-23 12:05:00|118.51|116.31|118.73|116.53|118.73|116.53|118.4|116.2|0
1706011800000|2024-01-23 12:10:00|118.84|116.64|118.84|116.64|119.07|116.87|118.62|116.42|0
1706012100000|2024-01-23 12:15:00|118.73|116.53|118.84|116.64|118.84|116.64|118.28|116.08|0
1706012400000|2024-01-23 12:20:00|118.95|116.75|118.95|116.75|119.18|116.98|118.84|116.64|0
1706012700000|2024-01-23 12:25:00|118.84|116.64|118.61|116.41|118.84|116.64|118.5|116.3|0
1706013000000|2024-01-23 12:30:00|118.55|116.35|118.84|116.64|118.95|116.75|118.5|116.3|0
1706013300000|2024-01-23 12:35:00|118.78|116.58|119.17|116.97|119.17|116.97|118.61|116.41|0
1706013600000|2024-01-23 12:40:00|119.28|117.08|118.5|116.3|119.51|117.31|118.38|116.18|0
1706013900000|2024-01-23 12:45:00|118.61|116.41|118.38|116.18|118.66|116.46|118.27|116.07|0
1706014200000|2024-01-23 12:50:00|118.49|116.29|119.05|116.85|119.05|116.85|118.27|116.07|0
1706014500000|2024-01-23 12:55:00|119.16|116.96|119.39|117.19|119.5|117.3|119.16|116.96|0
1706014800000|2024-01-23 13:00:00|119.33|117.13|120.06|117.86|120.06|117.86|119.33|117.13|0
1706015100000|2024-01-23 13:05:00|120.17|117.97|119.83|117.63|120.17|117.97|119.61|117.41|0
1706015400000|2024-01-23 13:10:00|119.95|117.75|119.49|117.29|119.95|117.75|119.05|116.85|0
1706015700000|2024-01-23 13:15:00|119.61|117.41|119.61|117.41|119.94|117.74|119.49|117.29|0
1706016000000|2024-01-23 13:20:00|119.72|117.52|120.39|118.19|120.62|118.42|119.66|117.46|0
1706016300000|2024-01-23 13:25:00|120.28|118.08|121.18|118.98|121.18|118.98|120.28|118.08|0
1706016600000|2024-01-23 13:30:00|121.07|118.87|120.84|118.64|121.18|118.98|120.39|118.19|0
1706016900000|2024-01-23 13:35:00|120.95|118.75|122.09|119.89|122.2|120|120.95|118.75|0
1706017200000|2024-01-23 13:40:00|121.98|119.78|122.32|120.12|122.55|120.35|121.92|119.72|0
1706017500000|2024-01-23 13:45:00|122.43|120.23|121.74|119.54|122.43|120.23|121.29|119.09|0
1706017800000|2024-01-23 13:50:00|121.63|119.43|121.52|119.32|121.86|119.66|121.29|119.09|0
1706018100000|2024-01-23 13:55:00|121.4|119.2|121.06|118.86|121.52|119.32|120.83|118.63|0
1706018400000|2024-01-23 14:00:00|120.95|118.75|120.49|118.29|121.06|118.86|120.49|118.29|0
1706018700000|2024-01-23 14:05:00|120.61|118.41|119.7|117.5|120.72|118.52|119.7|117.5|0
1706019000000|2024-01-23 14:10:00|119.81|117.61|120.38|118.18|120.49|118.29|119.81|117.61|0
1706019300000|2024-01-23 14:15:00|120.26|118.06|119.92|117.72|120.38|118.18|119.7|117.5|0
1706019600000|2024-01-23 14:20:00|119.86|117.66|119.02|116.82|119.86|117.66|118.91|116.71|0
1706019900000|2024-01-23 14:25:00|119.13|116.93|119.81|117.61|120.26|118.06|118.57|116.37|0
1706020200000|2024-01-23 14:30:00|119.69|117.49|118.01|115.81|121.39|119.19|117.9|115.7|0
1706020500000|2024-01-23 14:35:00|118.12|115.92|118.97|116.77|120.09|117.89|117.29|115.09|0
1706020800000|2024-01-23 14:40:00|119.08|116.88|118.63|116.43|119.64|117.44|118.07|115.87|0
1706021100000|2024-01-23 14:45:00|118.52|116.32|118.85|116.65|118.96|116.76|118.01|115.81|0
1706021400000|2024-01-23 14:50:00|118.96|116.76|119.07|116.87|119.52|117.32|118.29|116.09|0
1706021700000|2024-01-23 14:55:00|119.19|116.99|119.18|116.98|119.64|117.44|118.62|116.42|0
1706022000000|2024-01-23 15:00:00|119.3|117.1|118.28|116.08|119.97|117.77|118.28|116.08|0
1706022300000|2024-01-23 15:05:00|118.4|116.2|118.84|116.64|119.63|117.43|117.84|115.64|0
1706022600000|2024-01-23 15:10:00|118.79|116.59|118.49|116.29|120.31|118.11|118.15|115.95|0
1706022900000|2024-01-23 15:15:00|118.6|116.4|118.49|116.29|118.88|116.68|117.59|115.39|0
1706023200000|2024-01-23 15:20:00|118.37|116.17|116.16|113.96|118.6|116.4|115.49|113.29|0
1706023500000|2024-01-23 15:25:00|116.27|114.07|117.16|114.96|117.61|115.41|115.83|113.63|0
1706023800000|2024-01-23 15:30:00|117.27|115.07|115.49|113.29|117.27|115.07|115.38|113.18|0
1706024100000|2024-01-23 15:35:00|115.6|113.4|116.38|114.18|116.54|114.34|115.38|113.18|0
1706024400000|2024-01-23 15:40:00|116.49|114.29|115.04|112.84|116.6|114.4|114.93|112.73|0
1706024700000|2024-01-23 15:45:00|115.15|112.95|114.67|112.47|115.27|113.07|114.12|111.92|0
1706025000000|2024-01-23 15:50:00|114.56|112.36|113.79|111.59|114.56|112.36|113.46|111.26|0
1706025300000|2024-01-23 15:55:00|114.01|111.81|114.22|112.02|114.78|112.58|113.68|111.48|0
1706025600000|2024-01-23 16:00:00|114.44|112.24|115.11|112.91|115.33|113.13|114.17|111.97|0
1706025900000|2024-01-23 16:05:00|114.88|112.68|115.03|112.83|115.77|113.57|114.59|112.39|0
1706026200000|2024-01-23 16:10:00|114.91|112.71|114.25|112.05|115.8|113.6|114.14|111.94|0
1706026500000|2024-01-23 16:15:00|114.36|112.16|113.37|111.17|114.58|112.38|112.82|110.62|0
1706026800000|2024-01-23 16:20:00|113.26|111.06|113.15|110.95|114.03|111.83|113.04|110.84|0
1706027100000|2024-01-23 16:25:00|113.2|111|113.15|110.95|113.37|111.17|112.49|110.29|0
1706027400000|2024-01-23 16:30:00|112.93|110.73|112.49|110.29|113.04|110.84|112.38|110.18|0
1706027700000|2024-01-23 16:35:00|112.38|110.18|113.14|110.94|113.36|111.16|112.38|110.18|0
1706028000000|2024-01-23 16:40:00|113.25|111.05|113.91|111.71|113.91|111.71|112.59|110.39|0
1706028300000|2024-01-23 16:45:00|113.8|111.6|113.36|111.16|114.46|112.26|113.36|111.16|0
1706028600000|2024-01-23 16:50:00|113.47|111.27|114.57|112.37|114.57|112.37|113.41|111.21|0
1706028900000|2024-01-23 16:55:00|114.46|112.26|115.01|112.81|115.12|112.92|114.13|111.93|0
1706029200000|2024-01-23 17:00:00|115.12|112.92|114.45|112.25|115.23|113.03|114.12|111.92|0
1706029500000|2024-01-23 17:05:00|114.34|112.14|114.67|112.47|114.79|112.59|114.01|111.81|0
1706029800000|2024-01-23 17:10:00|114.73|112.53|114.56|112.36|115.12|112.92|114.01|111.81|0
1706030100000|2024-01-23 17:15:00|114.45|112.25|114.34|112.14|114.56|112.36|113.79|111.59|0
1706030400000|2024-01-23 17:20:00|114.23|112.03|113.35|111.15|114.45|112.25|113.13|110.93|0
1706030700000|2024-01-23 17:25:00|113.46|111.26|113.78|111.58|114.12|111.92|113.24|111.04|0
1706031000000|2024-01-23 17:30:00|113.89|111.69|113.56|111.36|114.34|112.14|113.56|111.36|0
1706031300000|2024-01-23 17:35:00|113.67|111.47|113.16|110.96|114.22|112.02|113.16|110.96|0
1706031600000|2024-01-23 17:40:00|113.27|111.07|113.43|111.23|113.6|111.4|112.83|110.63|0
1706031900000|2024-01-23 17:45:00|113.38|111.18|113.82|111.62|114.37|112.17|113.38|111.18|0
1706032200000|2024-01-23 17:50:00|113.93|111.73|115.48|113.28|115.48|113.28|113.93|111.73|0
1706032500000|2024-01-23 17:55:00|115.37|113.17|116.15|113.95|116.48|114.28|115.25|113.05|0
1706032800000|2024-01-23 18:00:00|116.37|114.17|115.81|113.61|116.37|114.17|115.59|113.39|0
1706033100000|2024-01-23 18:05:00|115.7|113.5|115.25|113.05|115.81|113.61|115.03|112.83|0
1706033400000|2024-01-23 18:10:00|115.36|113.16|115.47|113.27|115.92|113.72|115.14|112.94|0
1706033700000|2024-01-23 18:15:00|115.52|113.32|115.97|113.77|116.25|114.05|115.36|113.16|0
1706034000000|2024-01-23 18:20:00|116.03|113.83|115.69|113.49|116.47|114.27|115.69|113.49|0
1706034300000|2024-01-23 18:25:00|115.58|113.38|115.47|113.27|116.25|114.05|115.41|113.21|0
1706034600000|2024-01-23 18:30:00|115.58|113.38|115.13|112.93|115.8|113.6|114.69|112.49|0
1706034900000|2024-01-23 18:35:00|115.02|112.82|114.91|112.71|115.35|113.15|114.74|112.54|0
1706035200000|2024-01-23 18:40:00|115.02|112.82|115.35|113.15|115.46|113.26|114.68|112.48|0
1706035500000|2024-01-23 18:45:00|115.24|113.04|116.02|113.82|116.35|114.15|115.24|113.04|0
1706035800000|2024-01-23 18:50:00|116.13|113.93|116.46|114.26|116.69|114.49|115.91|113.71|0
1706036100000|2024-01-23 18:55:00|116.52|114.32|116.46|114.26|116.69|114.49|115.57|113.37|0
1706036400000|2024-01-23 19:00:00|116.57|114.37|116.12|113.92|116.91|114.71|116.01|113.81|0
1706036700000|2024-01-23 19:05:00|116.01|113.81|115.84|113.64|116.01|113.81|115.45|113.25|0
1706037000000|2024-01-23 19:10:00|115.79|113.59|116.01|113.81|116.68|114.48|115.68|113.48|0
1706037300000|2024-01-23 19:15:00|115.9|113.7|115.78|113.58|116.12|113.92|115.34|113.14|0
1706037600000|2024-01-23 19:20:00|115.67|113.47|115.67|113.47|116.01|113.81|115.45|113.25|0
1706037900000|2024-01-23 19:25:00|115.78|113.58|115.78|113.58|115.78|113.58|115|112.8|0
1706038200000|2024-01-23 19:30:00|115.89|113.69|115.33|113.13|115.89|113.69|115|112.8|0
1706038500000|2024-01-23 19:35:00|115.44|113.24|116.34|114.14|116.45|114.25|115.22|113.02|0
1706038800000|2024-01-23 19:40:00|116.45|114.25|116.78|114.58|117.01|114.81|116.34|114.14|0
1706039100000|2024-01-23 19:45:00|117.01|114.81|117.57|115.37|118.36|116.16|117.01|114.81|0
1706039400000|2024-01-23 19:50:00|117.68|115.48|117.91|115.71|117.91|115.71|117.01|114.81|0
1706039700000|2024-01-23 19:55:00|118.02|115.82|118.13|115.93|118.81|116.61|118.02|115.82|0
1706040000000|2024-01-23 20:00:00|118.24|116.04|118.13|115.93|118.7|116.5|117.56|115.36|0
1706040300000|2024-01-23 20:05:00|118.24|116.04|118.69|116.49|119.26|117.06|117.9|115.7|0
1706040600000|2024-01-23 20:10:00|118.92|116.72|120.51|118.31|120.86|118.66|118.92|116.72|0
1706040900000|2024-01-23 20:15:00|120.63|118.43|120.51|118.31|120.74|118.54|119.6|117.4|0
1706041200000|2024-01-23 20:20:00|120.63|118.43|119.74|117.54|121.91|119.71|119.74|117.54|0
1706041500000|2024-01-23 20:25:00|119.62|117.42|119.51|117.31|119.85|117.65|119.05|116.85|0
1706041800000|2024-01-23 20:30:00|119.39|117.19|119.05|116.85|119.85|117.65|118.94|116.74|0
1706042100000|2024-01-23 20:35:00|118.82|116.62|118.37|116.17|118.82|116.62|118.26|116.06|0
1706042400000|2024-01-23 20:40:00|118.26|116.06|119.28|117.08|119.39|117.19|118.03|115.83|0
1706042700000|2024-01-23 20:45:00|119.39|117.19|118.13|115.93|119.73|117.53|117.79|115.59|0
1706043000000|2024-01-23 20:50:00|118.24|116.04|120.35|118.15|120.35|118.15|118.24|116.04|0
1706043300000|2024-01-23 20:55:00|120.29|118.09|120.18|117.98|121.15|118.95|119.95|117.75|0
1706043600000|2024-01-23 21:00:00|120.29|118.09|121.03|118.83|121.84|119.64|120|117.8|0
1706043900000|2024-01-23 21:05:00|120.91|118.71|120.91|118.71|121.26|119.06|120.34|118.14|0
1706044200000|2024-01-23 21:10:00|120.8|118.6|122.18|119.98|122.18|119.98|120.8|118.6|0
1706044500000|2024-01-23 21:15:00|122.28|119.88|122.63|120.23|122.74|120.34|122.05|119.65|0
1706044800000|2024-01-23 21:20:00|122.51|120.11|122.16|119.76|122.51|120.11|122.05|119.65|0
1706045100000|2024-01-23 21:25:00|122.22|119.82|122.74|120.34|122.74|120.34|122.16|119.76|0
1706045400000|2024-01-23 21:30:00|122.62|120.22|122.97|120.57|122.97|120.57|122.62|120.22|0
1706045700000|2024-01-23 21:35:00|122.91|120.51|122.85|120.45|122.91|120.51|122.73|120.33|0
1706046000000|2024-01-23 21:40:00|122.97|120.57|123.55|121.15|123.55|121.15|122.85|120.45|0
1706046300000|2024-01-23 21:45:00|123.43|121.03|123.54|121.14|123.9|121.5|123.2|120.8|0
1706046600000|2024-01-23 21:50:00|123.66|121.26|123.66|121.26|123.89|121.49|123.54|121.14|0
1706046900000|2024-01-23 21:55:00|123.54|121.14|123.48|121.08|123.71|121.31|123.43|121.03|0
1706047200000|2024-01-23 22:00:00|123.54|121.14|123.6|121.2|123.61|121.21|123.14|120.74|0
1706047500000|2024-01-23 22:05:00|123.5|121.1|123.12|120.72|123.5|121.1|123.11|120.71|0
1706047800000|2024-01-23 22:10:00|123.11|120.71|122.98|120.58|123.31|120.91|122.83|120.43|0
1706048100000|2024-01-23 22:15:00|122.93|120.53|123.13|120.73|123.28|120.88|122.93|120.53|0
1706048400000|2024-01-23 22:20:00|123.31|120.91|123.36|120.96|123.48|121.08|123.25|120.85|0
1706048700000|2024-01-23 22:25:00|123.39|120.99|123.49|121.09|123.63|121.23|123.27|120.87|0
1706049000000|2024-01-23 22:30:00|123.56|121.16|123.47|121.07|123.56|121.16|123.39|120.99|0
1706049300000|2024-01-23 22:35:00|123.39|120.99|123.39|120.99|123.39|120.99|123.39|120.99|0
1706049600000|2024-01-23 22:40:00|123.4|121|123.4|121|123.4|121|123.4|121|0
1706049900000|2024-01-23 22:45:00|123.37|120.97|123.37|120.97|123.4|121|123.37|120.97|0
1706050200000|2024-01-23 22:50:00|123.36|120.96|123.36|120.96|123.36|120.96|123.36|120.96|0
1706050500000|2024-01-23 22:55:00|123.31|120.91|123.36|120.96|123.43|121.03|123.31|120.91|0
1706050800000|2024-01-23 23:00:00|123.58|121.18|124.22|121.82|124.28|121.88|123.34|120.94|0
1706051100000|2024-01-23 23:05:00|124.34|121.94|124.92|122.52|125.16|122.76|124.34|121.94|0
1706051400000|2024-01-23 23:10:00|125.04|122.64|125.27|122.87|125.51|123.11|124.8|122.4|0
1706051700000|2024-01-23 23:15:00|125.15|122.75|124.92|122.52|125.39|122.99|124.92|122.52|0
1706052000000|2024-01-23 23:20:00|124.97|122.57|125.27|122.87|125.27|122.87|124.97|122.57|0
1706052300000|2024-01-23 23:25:00|125.15|122.75|125.03|122.63|125.15|122.75|124.97|122.57|0
1706052600000|2024-01-23 23:30:00|125.15|122.75|125.03|122.63|125.27|122.87|124.91|122.51|0
1706052900000|2024-01-23 23:35:00|125.15|122.75|125.26|122.86|125.38|122.98|125.03|122.63|0
1706053200000|2024-01-23 23:40:00|125.32|122.92|125.14|122.74|125.5|123.1|125.14|122.74|0
1706053500000|2024-01-23 23:45:00|125.08|122.68|125.02|122.62|125.14|122.74|124.91|122.51|0
1706053800000|2024-01-23 23:50:00|124.96|122.56|125.02|122.62|125.02|122.62|124.91|122.51|0
1706054100000|2024-01-23 23:55:00|125.14|122.74|125.14|122.74|125.26|122.86|125.02|122.62|0
1706054400000|2024-01-24 00:00:00|125.02|122.62|125.02|122.62|125.14|122.74|124.9|122.5|0
1706054700000|2024-01-24 00:05:00|124.96|122.56|124.9|122.5|125.02|122.62|124.67|122.27|0
1706055000000|2024-01-24 00:10:00|125.02|122.62|124.78|122.38|125.02|122.62|124.78|122.38|0
1706055300000|2024-01-24 00:15:00|124.66|122.26|125.01|122.61|125.13|122.73|124.66|122.26|0
1706055600000|2024-01-24 00:20:00|125.13|122.73|124.9|122.5|125.13|122.73|124.9|122.5|0
1706055900000|2024-01-24 00:25:00|124.83|122.43|124.66|122.26|124.83|122.43|124.6|122.2|0
1706056200000|2024-01-24 00:30:00|124.78|122.38|124.54|122.14|125.01|122.61|124.54|122.14|0
1706056500000|2024-01-24 00:35:00|124.66|122.26|124.54|122.14|124.66|122.26|124.54|122.14|0
1706056800000|2024-01-24 00:40:00|124.66|122.26|124.89|122.49|124.89|122.49|124.66|122.26|0
1706057100000|2024-01-24 00:45:00|124.83|122.43|125|122.6|125|122.6|124.77|122.37|0
1706057400000|2024-01-24 00:50:00|125.12|122.72|125.47|123.07|125.47|123.07|125.12|122.72|0
1706057700000|2024-01-24 00:55:00|125.36|122.96|125.47|123.07|125.82|123.42|125.24|122.84|0
1706058000000|2024-01-24 01:00:00|125.35|122.95|124.53|122.13|125.47|123.07|124.41|122.01|0
1706058300000|2024-01-24 01:05:00|124.47|122.07|124.41|122.01|124.53|122.13|124.41|122.01|0
1706058600000|2024-01-24 01:10:00|124.53|122.13|124.64|122.24|124.88|122.48|124.53|122.13|0
1706058900000|2024-01-24 01:15:00|124.53|122.13|124.53|122.13|124.76|122.36|124.29|121.89|0
1706059200000|2024-01-24 01:20:00|124.64|122.24|124.64|122.24|124.88|122.48|124.41|122.01|0
1706059500000|2024-01-24 01:25:00|124.76|122.36|124.99|122.59|124.99|122.59|124.76|122.36|0
1706059800000|2024-01-24 01:30:00|125.01|122.81|127.65|125.45|127.65|125.45|124.77|122.57|0
1706060100000|2024-01-24 01:35:00|127.53|125.33|127.3|125.1|127.53|125.33|127.3|125.1|0
1706060400000|2024-01-24 01:40:00|127.18|124.98|127.06|124.86|127.53|125.33|127.06|124.86|0
1706060700000|2024-01-24 01:45:00|127.18|124.98|127.17|124.97|127.18|124.98|126.82|124.62|0
1706061000000|2024-01-24 01:50:00|127.06|124.86|127.17|124.97|127.29|125.09|127.06|124.86|0
1706061300000|2024-01-24 01:55:00|127.29|125.09|127.05|124.85|127.29|125.09|126.82|124.62|0
1706061600000|2024-01-24 02:00:00|126.94|124.74|126.93|124.73|127.41|125.21|126.87|124.67|0
1706061900000|2024-01-24 02:05:00|126.82|124.62|127.17|124.97|127.17|124.97|126.58|124.38|0
1706062200000|2024-01-24 02:10:00|127.05|124.85|126.81|124.61|127.17|124.97|126.7|124.5|0
1706062500000|2024-01-24 02:15:00|126.75|124.55|126.58|124.38|126.75|124.55|126.46|124.26|0
1706062800000|2024-01-24 02:20:00|126.46|124.26|126.93|124.73|126.93|124.73|126.46|124.26|0
1706063100000|2024-01-24 02:25:00|127.05|124.85|127.16|124.96|127.16|124.96|126.93|124.73|0
1706063400000|2024-01-24 02:30:00|127.04|124.84|127.16|124.96|127.16|124.96|127.04|124.84|0
1706063700000|2024-01-24 02:35:00|127.28|125.08|127.04|124.84|127.39|125.19|126.92|124.72|0
1706064000000|2024-01-24 02:40:00|127.16|124.96|127.16|124.96|127.27|125.07|126.92|124.72|0
1706064300000|2024-01-24 02:45:00|127.04|124.84|127.27|125.07|127.39|125.19|127.04|124.84|0
1706064600000|2024-01-24 02:50:00|127.15|124.95|127.33|125.13|127.39|125.19|127.15|124.95|0
1706064900000|2024-01-24 02:55:00|127.39|125.19|127.5|125.3|127.5|125.3|127.27|125.07|0
1706065200000|2024-01-24 03:00:00|127.56|125.36|127.62|125.42|127.62|125.42|127.38|125.18|0
1706065500000|2024-01-24 03:05:00|127.5|125.3|127.62|125.42|127.74|125.54|127.5|125.3|0
1706065800000|2024-01-24 03:10:00|127.74|125.54|127.85|125.65|127.85|125.65|127.38|125.18|0
1706066100000|2024-01-24 03:15:00|127.97|125.77|128.2|126|128.32|126.12|127.97|125.77|0
1706066400000|2024-01-24 03:20:00|128.09|125.89|128.32|126.12|128.44|126.24|127.97|125.77|0
1706066700000|2024-01-24 03:25:00|128.2|126|127.96|125.76|128.32|126.12|127.96|125.76|0
1706067000000|2024-01-24 03:30:00|127.9|125.7|128.2|126|128.2|126|127.9|125.7|0
1706067300000|2024-01-24 03:35:00|128.08|125.88|128.2|126|128.2|126|128.08|125.88|0
1706067600000|2024-01-24 03:40:00|128.25|126.05|128.08|125.88|128.25|126.05|127.96|125.76|0
1706067900000|2024-01-24 03:45:00|128.02|125.82|127.96|125.76|128.02|125.82|127.84|125.64|0
1706068200000|2024-01-24 03:50:00|128.08|125.88|127.72|125.52|128.08|125.88|127.6|125.4|0
1706068500000|2024-01-24 03:55:00|127.6|125.4|127.84|125.64|127.84|125.64|127.6|125.4|0
1706068800000|2024-01-24 04:00:00|127.95|125.75|127.84|125.64|127.95|125.75|127.84|125.64|0
1706069100000|2024-01-24 04:05:00|127.83|125.63|127.83|125.63|127.95|125.75|127.72|125.52|0
1706069400000|2024-01-24 04:10:00|127.77|125.57|127.6|125.4|127.83|125.63|127.6|125.4|0
1706069700000|2024-01-24 04:15:00|127.71|125.51|127.71|125.51|127.83|125.63|127.71|125.51|0
1706070000000|2024-01-24 04:20:00|127.59|125.39|127.95|125.75|127.95|125.75|127.59|125.39|0
1706070300000|2024-01-24 04:25:00|127.83|125.63|127.94|125.74|127.94|125.74|127.83|125.63|0
1706070600000|2024-01-24 04:30:00|127.88|125.68|127.83|125.63|127.94|125.74|127.83|125.63|0
1706070900000|2024-01-24 04:35:00|127.82|125.62|127.94|125.74|128.06|125.86|127.82|125.62|0
1706071200000|2024-01-24 04:40:00|127.82|125.62|127.94|125.74|128.06|125.86|127.82|125.62|0
1706071500000|2024-01-24 04:45:00|128.06|125.86|127.94|125.74|128.06|125.86|127.94|125.74|0
1706071800000|2024-01-24 04:50:00|127.88|125.68|127.7|125.5|127.88|125.68|127.7|125.5|0
1706072100000|2024-01-24 04:55:00|127.82|125.62|127.93|125.73|127.93|125.73|127.7|125.5|0
1706072400000|2024-01-24 05:00:00|127.82|125.62|127.93|125.73|127.93|125.73|127.7|125.5|0
1706072700000|2024-01-24 05:05:00|127.81|125.61|127.93|125.73|128.05|125.85|127.7|125.5|0
1706073000000|2024-01-24 05:10:00|127.99|125.79|127.93|125.73|128.05|125.85|127.81|125.61|0
1706073300000|2024-01-24 05:15:00|127.81|125.61|127.81|125.61|127.93|125.73|127.69|125.49|0
1706073600000|2024-01-24 05:20:00|127.87|125.67|127.93|125.73|128.04|125.84|127.81|125.61|0
1706073900000|2024-01-24 05:25:00|127.98|125.78|128.51|126.31|128.51|126.31|127.93|125.73|0
1706074200000|2024-01-24 05:30:00|128.63|126.43|128.87|126.67|128.87|126.67|128.51|126.31|0
1706074500000|2024-01-24 05:35:00|128.81|126.61|129.1|126.9|129.34|127.14|128.75|126.55|0
1706074800000|2024-01-24 05:40:00|128.98|126.78|128.98|126.78|129.22|127.02|128.98|126.78|0
1706075100000|2024-01-24 05:45:00|128.86|126.66|128.86|126.66|128.86|126.66|128.74|126.54|0
1706075400000|2024-01-24 05:50:00|128.8|126.6|128.74|126.54|128.8|126.6|128.63|126.43|0
1706075700000|2024-01-24 05:55:00|128.62|126.42|128.62|126.42|128.86|126.66|128.62|126.42|0
1706076000000|2024-01-24 06:00:00|128.74|126.54|128.98|126.78|129.22|127.02|128.5|126.3|0
1706076300000|2024-01-24 06:05:00|129.1|126.9|128.97|126.77|129.33|127.13|128.97|126.77|0
1706076600000|2024-01-24 06:10:00|129.09|126.89|129.21|127.01|129.33|127.13|128.97|126.77|0
1706076900000|2024-01-24 06:15:00|129.33|127.13|129.33|127.13|129.45|127.25|129.21|127.01|0
1706077200000|2024-01-24 06:20:00|129.21|127.01|129.56|127.36|129.56|127.36|129.09|126.89|0
1706077500000|2024-01-24 06:25:00|129.44|127.24|129.09|126.89|129.56|127.36|129.09|126.89|0
1706077800000|2024-01-24 06:30:00|129.21|127.01|128.85|126.65|129.21|127.01|128.85|126.65|0
1706078100000|2024-01-24 06:35:00|128.97|126.77|129.44|127.24|129.44|127.24|128.85|126.65|0
1706078400000|2024-01-24 06:40:00|129.32|127.12|129.44|127.24|129.44|127.24|129.2|127|0
1706078700000|2024-01-24 06:45:00|129.32|127.12|129.55|127.35|129.56|127.36|129.26|127.06|0
1706079000000|2024-01-24 06:50:00|129.61|127.41|129.91|127.71|130.15|127.95|129.44|127.24|0
1706079300000|2024-01-24 06:55:00|130.03|127.83|129.31|127.11|130.03|127.83|129.31|127.11|0
1706079600000|2024-01-24 07:00:00|129.2|127|129.67|127.47|129.67|127.47|129.08|126.88|0
1706079900000|2024-01-24 07:05:00|129.79|127.59|129.91|127.71|130.26|128.06|129.73|127.53|0
1706080200000|2024-01-24 07:10:00|130.02|127.82|129.9|127.7|130.14|127.94|129.79|127.59|0
1706080500000|2024-01-24 07:15:00|129.96|127.76|129.9|127.7|130.02|127.82|129.66|127.46|0
1706080800000|2024-01-24 07:20:00|129.78|127.58|130.14|127.94|130.26|128.06|129.66|127.46|0
1706081100000|2024-01-24 07:25:00|130.26|128.06|130.14|127.94|130.26|128.06|129.78|127.58|0
1706081400000|2024-01-24 07:30:00|130.26|128.06|130.37|128.17|130.49|128.29|130.19|127.99|0
1706081700000|2024-01-24 07:35:00|130.49|128.29|131.33|129.13|131.33|129.13|130.49|128.29|0
1706082000000|2024-01-24 07:40:00|131.45|129.25|132.17|129.97|132.17|129.97|131.33|129.13|0
1706082300000|2024-01-24 07:45:00|132.05|129.85|131.69|129.49|132.05|129.85|131.33|129.13|0
1706082600000|2024-01-24 07:50:00|133.17|130.97|131.31|129.11|133.17|130.97|131.19|128.99|0
1706082900000|2024-01-24 07:55:00|131.43|129.23|131.54|129.34|131.67|129.47|130.95|128.75|0
1706083200000|2024-01-24 08:00:00|131.78|129.58|131.66|129.46|132.26|130.06|131.54|129.34|0
1706083500000|2024-01-24 08:05:00|131.78|129.58|131.6|129.4|132.14|129.94|131.42|129.22|0
1706083800000|2024-01-24 08:10:00|131.54|129.34|131.78|129.58|132.14|129.94|131.54|129.34|0
1706084100000|2024-01-24 08:15:00|131.9|129.7|132.02|129.82|132.26|130.06|131.54|129.34|0
1706084400000|2024-01-24 08:20:00|131.9|129.7|131.66|129.46|132.38|130.18|131.66|129.46|0
1706084700000|2024-01-24 08:25:00|131.54|129.34|131.77|129.57|131.77|129.57|131.3|129.1|0
1706085000000|2024-01-24 08:30:00|131.89|129.69|132.37|130.17|132.5|130.3|131.89|129.69|0
1706085300000|2024-01-24 08:35:00|132.31|130.11|132.37|130.17|132.49|130.29|132.01|129.81|0
1706085600000|2024-01-24 08:40:00|132.25|130.05|132.01|129.81|132.49|130.29|132.01|129.81|0
1706085900000|2024-01-24 08:45:00|132.13|129.93|131.65|129.45|132.13|129.93|131.53|129.33|0
1706086200000|2024-01-24 08:50:00|131.71|129.51|132.13|129.93|132.13|129.93|131.71|129.51|0
1706086500000|2024-01-24 08:55:00|132.25|130.05|132.25|130.05|132.37|130.17|132.01|129.81|0
1706086800000|2024-01-24 09:00:00|132.18|129.98|131.88|129.68|132.24|130.04|131.76|129.56|0
1706087100000|2024-01-24 09:05:00|131.76|129.56|132.12|129.92|132.36|130.16|131.64|129.44|0
1706087400000|2024-01-24 09:10:00|132.06|129.86|131.88|129.68|132.24|130.04|131.88|129.68|0
1706087700000|2024-01-24 09:15:00|131.94|129.74|131.24|129.04|132|129.8|131.13|128.93|0
1706088000000|2024-01-24 09:20:00|131.36|129.16|131.96|129.76|132.21|130.01|131.36|129.16|0
1706088300000|2024-01-24 09:25:00|131.84|129.64|131.6|129.4|132.38|130.18|131.6|129.4|0
1706088600000|2024-01-24 09:30:00|131.48|129.28|131.72|129.52|131.96|129.76|131.24|129.04|0
1706088900000|2024-01-24 09:35:00|131.66|129.46|132.08|129.88|132.44|130.24|131.6|129.4|0
1706089200000|2024-01-24 09:40:00|132.2|130|132.32|130.12|132.68|130.48|132.14|129.94|0
1706089500000|2024-01-24 09:45:00|132.26|130.06|132.32|130.12|132.32|130.12|131.96|129.76|0
1706089800000|2024-01-24 09:50:00|132.44|130.24|132.44|130.24|132.8|130.6|132.01|129.81|0
1706090100000|2024-01-24 09:55:00|132.56|130.36|132.68|130.48|132.8|130.6|132.32|130.12|0
1706090400000|2024-01-24 10:00:00|132.56|130.36|132.92|130.72|132.98|130.78|132.56|130.36|0
1706090700000|2024-01-24 10:05:00|133.04|130.84|132.55|130.35|133.16|130.96|132.31|130.11|0
1706091000000|2024-01-24 10:10:00|132.43|130.23|131.95|129.75|132.55|130.35|131.95|129.75|0
1706091300000|2024-01-24 10:15:00|132.07|129.87|131.59|129.39|132.31|130.11|131.59|129.39|0
1706091600000|2024-01-24 10:20:00|131.46|129.26|131.22|129.02|131.59|129.39|131.1|128.9|0
1706091900000|2024-01-24 10:25:00|131.1|128.9|131.34|129.14|131.46|129.26|130.74|128.54|0
1706092200000|2024-01-24 10:30:00|131.4|129.2|131.7|129.5|131.82|129.62|131.34|129.14|0
1706092500000|2024-01-24 10:35:00|131.82|129.62|131.82|129.62|132.06|129.86|131.82|129.62|0
1706092800000|2024-01-24 10:40:00|131.88|129.68|131.82|129.62|131.94|129.74|131.7|129.5|0
1706093100000|2024-01-24 10:45:00|131.7|129.5|131.58|129.38|131.82|129.62|131.46|129.26|0
1706093400000|2024-01-24 10:50:00|131.57|129.37|131.45|129.25|131.57|129.37|130.85|128.65|0
1706093700000|2024-01-24 10:55:00|131.51|129.31|131.93|129.73|131.93|129.73|131.51|129.31|0
1706094000000|2024-01-24 11:00:00|132.05|129.85|132.17|129.97|132.53|130.33|132.05|129.85|0
1706094300000|2024-01-24 11:05:00|132.05|129.85|133.02|130.82|133.02|130.82|132.05|129.85|0
1706094600000|2024-01-24 11:10:00|133.07|130.87|133.26|131.06|133.26|131.06|133.02|130.82|0
1706094900000|2024-01-24 11:15:00|133.14|130.94|132.65|130.45|133.19|130.99|132.65|130.45|0
1706095200000|2024-01-24 11:20:00|132.53|130.33|132.41|130.21|132.65|130.45|132.17|129.97|0
1706095500000|2024-01-24 11:25:00|132.29|130.09|132.53|130.33|132.65|130.45|132.28|130.08|0
1706095800000|2024-01-24 11:30:00|132.58|130.38|132.28|130.08|132.65|130.45|132.16|129.96|0
1706096100000|2024-01-24 11:35:00|132.22|130.02|132.52|130.32|132.64|130.44|132.16|129.96|0
1706096400000|2024-01-24 11:40:00|132.64|130.44|132.4|130.2|132.76|130.56|132.16|129.96|0
1706096700000|2024-01-24 11:45:00|132.52|130.32|132.28|130.08|132.52|130.32|131.92|129.72|0
1706097000000|2024-01-24 11:50:00|132.4|130.2|132.28|130.08|132.52|130.32|132.16|129.96|0
1706097300000|2024-01-24 11:55:00|132.16|129.96|132.27|130.07|132.4|130.2|132.03|129.83|0
1706097600000|2024-01-24 12:00:00|132.15|129.95|132.15|129.95|132.51|130.31|131.91|129.71|0
1706097900000|2024-01-24 12:05:00|132.27|130.07|132.27|130.07|132.27|130.07|131.79|129.59|0
1706098200000|2024-01-24 12:10:00|132.39|130.19|132.51|130.31|132.63|130.43|132.15|129.95|0
1706098500000|2024-01-24 12:15:00|132.39|130.19|132.15|129.95|132.51|130.31|132.03|129.83|0
1706098800000|2024-01-24 12:20:00|132.27|130.07|132.39|130.19|132.63|130.43|132.27|130.07|0
1706099100000|2024-01-24 12:25:00|132.27|130.07|132.14|129.94|132.27|130.07|131.9|129.7|0
1706099400000|2024-01-24 12:30:00|132.26|130.06|132.26|130.06|132.26|130.06|131.78|129.58|0
1706099700000|2024-01-24 12:35:00|132.14|129.94|132.86|130.66|133.23|131.03|132.02|129.82|0
1706100000000|2024-01-24 12:40:00|132.99|130.79|132.5|130.3|132.99|130.79|132.38|130.18|0
1706100300000|2024-01-24 12:45:00|132.38|130.18|132.74|130.54|133.16|130.96|132.38|130.18|0
1706100600000|2024-01-24 12:50:00|132.86|130.66|132.5|130.3|132.98|130.78|132.5|130.3|0
1706100900000|2024-01-24 12:55:00|132.38|130.18|132.62|130.42|132.74|130.54|132.38|130.18|0
1706101200000|2024-01-24 13:00:00|132.74|130.54|133.83|131.63|133.83|131.63|132.62|130.42|0
1706101500000|2024-01-24 13:05:00|133.95|131.75|135.04|132.84|135.29|133.09|133.95|131.75|0
1706101800000|2024-01-24 13:10:00|134.92|132.72|135.53|133.33|135.9|133.7|134.92|132.72|0
1706102100000|2024-01-24 13:15:00|135.65|133.45|135.29|133.09|135.65|133.45|134.68|132.48|0
1706102400000|2024-01-24 13:20:00|135.16|132.96|135.77|133.57|136.02|133.82|135.16|132.96|0
1706102700000|2024-01-24 13:25:00|135.65|133.45|136.02|133.82|136.14|133.94|135.4|133.2|0
1706103000000|2024-01-24 13:30:00|136.14|133.94|136.14|133.94|136.39|134.19|135.89|133.69|0
1706103300000|2024-01-24 13:35:00|136.02|133.82|135.27|133.07|136.02|133.82|134.79|132.59|0
1706103600000|2024-01-24 13:40:00|135.2|133|134.65|132.45|135.2|133|134.65|132.45|0
1706103900000|2024-01-24 13:45:00|134.59|132.39|134.78|132.58|135.02|132.82|134.53|132.33|0
1706104200000|2024-01-24 13:50:00|134.65|132.45|134.41|132.21|135.02|132.82|134.29|132.09|0
1706104500000|2024-01-24 13:55:00|134.04|131.84|134.41|132.21|134.65|132.45|133.68|131.48|0
1706104800000|2024-01-24 14:00:00|134.28|132.08|134.89|132.69|134.89|132.69|134.16|131.96|0
1706105100000|2024-01-24 14:05:00|134.77|132.57|135.26|133.06|135.32|133.12|134.53|132.33|0
1706105400000|2024-01-24 14:10:00|135.13|132.93|135.74|133.54|135.74|133.54|135.01|132.81|0
1706105700000|2024-01-24 14:15:00|135.62|133.42|135.99|133.79|135.99|133.79|135.62|133.42|0
1706106000000|2024-01-24 14:20:00|136.36|134.16|136.11|133.91|136.48|134.28|135.99|133.79|0
1706106300000|2024-01-24 14:25:00|135.99|133.79|136.6|134.4|136.6|134.4|135.74|133.54|0
1706106600000|2024-01-24 14:30:00|136.72|134.52|135.25|133.05|136.72|134.52|134.39|132.19|0
1706106900000|2024-01-24 14:35:00|135.37|133.17|134.27|132.07|136.04|133.84|134.21|132.01|0
1706107200000|2024-01-24 14:40:00|134.15|131.95|134.57|132.37|134.88|132.68|133.42|131.22|0
1706107500000|2024-01-24 14:45:00|132.75|130.55|133.05|130.85|134.39|132.19|132.75|130.55|0
1706107800000|2024-01-24 14:50:00|132.93|130.73|133.18|130.98|133.9|131.7|132.34|130.14|0
1706108100000|2024-01-24 14:55:00|133.24|131.04|132.94|130.74|134.03|131.83|132.21|130.01|0
1706108400000|2024-01-24 15:00:00|132.82|130.62|130.41|128.21|132.94|130.74|129.57|127.37|0
1706108700000|2024-01-24 15:05:00|130.29|128.09|132.09|129.89|132.63|130.43|129.81|127.61|0
1706109000000|2024-01-24 15:10:00|132.21|130.01|133.05|130.85|133.54|131.34|131.01|128.81|0
1706109300000|2024-01-24 15:15:00|133.18|130.98|133.84|131.64|134.51|132.31|133.18|130.98|0
1706109600000|2024-01-24 15:20:00|133.78|131.58|133.9|131.7|134.15|131.95|132.81|130.61|0
1706109900000|2024-01-24 15:25:00|134.14|131.94|134.75|132.55|135|132.8|133.78|131.58|0
1706110200000|2024-01-24 15:30:00|135|132.8|134.75|132.55|135.24|133.04|134.26|132.06|0
1706110500000|2024-01-24 15:35:00|134.87|132.67|137.31|135.11|137.31|135.11|134.86|132.66|0
1706110800000|2024-01-24 15:40:00|137.56|135.36|141.13|138.93|141.13|138.93|136.82|134.62|0
1706111100000|2024-01-24 15:45:00|141.5|139.3|139.88|137.68|141.5|139.3|138.14|135.94|0
1706111400000|2024-01-24 15:50:00|140|137.8|137.65|135.45|140|137.8|136.79|134.59|0
1706111700000|2024-01-24 15:55:00|137.53|135.33|138.14|135.94|138.51|136.31|137.03|134.83|0
1706112000000|2024-01-24 16:00:00|138.64|136.44|139.38|137.18|139.5|137.3|138.32|136.12|0
1706112300000|2024-01-24 16:05:00|139.13|136.93|137.4|135.2|139.25|137.05|136.42|134.22|0
1706112600000|2024-01-24 16:10:00|137.52|135.32|136.29|134.09|137.52|135.32|136.29|134.09|0
1706112900000|2024-01-24 16:15:00|135.92|133.72|138.01|135.81|138.01|135.81|135.92|133.72|0
1706113200000|2024-01-24 16:20:00|137.89|135.69|138.38|136.18|139.37|137.17|137.52|135.32|0
1706113500000|2024-01-24 16:25:00|138.26|136.06|138.13|135.93|139.37|137.17|137.88|135.68|0
1706113800000|2024-01-24 16:30:00|138.25|136.05|137.02|134.82|138.87|136.67|137.02|134.82|0
1706114100000|2024-01-24 16:35:00|137.14|134.94|137.51|135.31|138.25|136.05|137.02|134.82|0
1706114400000|2024-01-24 16:40:00|137.63|135.43|137.02|134.82|138.74|136.54|137.02|134.82|0
1706114700000|2024-01-24 16:45:00|137.26|135.06|138.37|136.17|138.62|136.42|136.89|134.69|0
1706115000000|2024-01-24 16:50:00|138.49|136.29|139.48|137.28|139.73|137.53|138.49|136.29|0
1706115300000|2024-01-24 16:55:00|139.36|137.16|139.86|137.66|140.23|138.03|139.23|137.03|0
1706115600000|2024-01-24 17:00:00|139.98|137.78|139.61|137.41|140.48|138.28|138.74|136.54|0
1706115900000|2024-01-24 17:05:00|139.73|137.53|140.6|138.4|140.6|138.4|138.98|136.78|0
1706116200000|2024-01-24 17:10:00|140.48|138.28|139.35|137.15|141.22|139.02|138.49|136.29|0
1706116500000|2024-01-24 17:15:00|139.1|136.9|138.73|136.53|139.6|137.4|138.49|136.29|0
1706116800000|2024-01-24 17:20:00|138.86|136.66|139.6|137.4|139.6|137.4|137.99|135.79|0
1706117100000|2024-01-24 17:25:00|139.72|137.52|140.34|138.14|141.34|139.14|139.72|137.52|0
1706117400000|2024-01-24 17:30:00|140.59|138.39|141.59|139.39|141.84|139.64|140.59|138.39|0
1706117700000|2024-01-24 17:35:00|141.71|139.51|141.33|139.13|141.96|139.76|140.71|138.51|0
1706118000000|2024-01-24 17:40:00|141.39|139.19|140.96|138.76|141.39|139.19|140.46|138.26|0
1706118300000|2024-01-24 17:45:00|141.08|138.88|141.71|139.51|141.83|139.63|140.71|138.51|0
1706118600000|2024-01-24 17:50:00|141.83|139.63|142.46|140.26|142.58|140.38|141.33|139.13|0
1706118900000|2024-01-24 17:55:00|142.33|140.13|142.33|140.13|142.71|140.51|142.08|139.88|0
1706119200000|2024-01-24 18:00:00|142.46|140.26|141.11|138.91|142.58|140.38|140.61|138.41|0
1706119500000|2024-01-24 18:05:00|141.23|139.03|140.47|138.27|141.98|139.78|139.6|137.4|0
1706119800000|2024-01-24 18:10:00|140.53|138.33|138.61|136.41|140.72|138.52|138.49|136.29|0
1706120100000|2024-01-24 18:15:00|138.49|136.29|137.88|135.68|138.74|136.54|137.02|134.82|0
1706120400000|2024-01-24 18:20:00|138|135.8|138.24|136.04|138.37|136.17|137.63|135.43|0
1706120700000|2024-01-24 18:25:00|138.12|135.92|139.84|137.64|140.59|138.39|137.87|135.67|0
1706121000000|2024-01-24 18:30:00|139.97|137.77|138.17|135.97|139.97|137.77|137.38|135.18|0
1706121300000|2024-01-24 18:35:00|138.24|136.04|135.73|133.53|138.36|136.16|135.73|133.53|0
1706121600000|2024-01-24 18:40:00|135.43|133.23|135.43|133.23|137.13|134.93|134.94|132.74|0
1706121900000|2024-01-24 18:45:00|135.31|133.11|135.42|133.22|136.03|133.83|134.7|132.5|0
1706122200000|2024-01-24 18:50:00|135.3|133.1|135.79|133.59|136.03|133.83|134.46|132.26|0
1706122500000|2024-01-24 18:55:00|135.67|133.47|135.64|133.44|136.13|133.93|135.06|132.86|0
1706122800000|2024-01-24 19:00:00|135.76|133.56|134.91|132.71|135.88|133.68|134.42|132.22|0
1706123100000|2024-01-24 19:05:00|135.03|132.83|134.42|132.22|135.76|133.56|134.42|132.22|0
1706123400000|2024-01-24 19:10:00|134.3|132.1|132.73|130.53|134.42|132.22|132.73|130.53|0
1706123700000|2024-01-24 19:15:00|132.97|130.77|132.73|130.53|133.33|131.13|132.37|130.17|0
1706124000000|2024-01-24 19:20:00|132.61|130.41|129.63|127.43|132.73|130.53|129.39|127.19|0
1706124300000|2024-01-24 19:25:00|129.86|127.66|129.71|127.51|131.65|129.45|128.48|126.28|0
1706124600000|2024-01-24 19:30:00|129.83|127.63|129.23|127.03|131.14|128.94|128.64|126.44|0
1706124900000|2024-01-24 19:35:00|129.11|126.91|130.3|128.1|130.42|128.22|128.99|126.79|0
1706125200000|2024-01-24 19:40:00|130.42|128.22|132.45|130.25|132.57|130.37|130.42|128.22|0
1706125500000|2024-01-24 19:45:00|132.57|130.37|133.05|130.85|133.41|131.21|132.45|130.25|0
1706125800000|2024-01-24 19:50:00|133.17|130.97|132.81|130.61|133.65|131.45|132.45|130.25|0
1706126100000|2024-01-24 19:55:00|132.93|130.73|131.25|129.05|132.93|130.73|130.41|128.21|0
1706126400000|2024-01-24 20:00:00|131.13|128.93|131.96|129.76|132.32|130.12|129.93|127.73|0
1706126700000|2024-01-24 20:05:00|132.02|129.82|131.72|129.52|132.92|130.72|131.72|129.52|0
1706127000000|2024-01-24 20:10:00|131.84|129.64|127.92|125.72|131.84|129.64|127.68|125.48|0
1706127300000|2024-01-24 20:15:00|127.8|125.6|126.28|124.08|128.04|125.84|126.16|123.96|0
1706127600000|2024-01-24 20:20:00|126.39|124.19|127.8|125.6|127.8|125.6|126.04|123.84|0
1706127900000|2024-01-24 20:25:00|127.68|125.48|126.27|124.07|127.68|125.48|125.81|123.61|0
1706128200000|2024-01-24 20:30:00|126.16|123.96|127.79|125.59|127.79|125.59|126.04|123.84|0
1706128500000|2024-01-24 20:35:00|127.68|125.48|128.77|126.57|129.45|127.25|127.56|125.36|0
1706128800000|2024-01-24 20:40:00|128.88|126.68|129.71|127.51|130.31|128.11|128.77|126.57|0
1706129100000|2024-01-24 20:45:00|129.83|127.63|126.41|124.21|129.83|127.63|126|123.8|0
1706129400000|2024-01-24 20:50:00|125.71|123.51|124.78|122.58|126.18|123.98|123.97|121.77|0
1706129700000|2024-01-24 20:55:00|124.9|122.7|125.48|123.28|127.35|125.15|124.32|122.12|0
1706130000000|2024-01-24 21:00:00|125.94|123.74|123.39|121.19|126.64|124.44|123.39|121.19|0
1706130300000|2024-01-24 21:05:00|123.51|121.31|122.36|120.16|123.62|121.42|121.33|119.13|0
1706130600000|2024-01-24 21:10:00|122.47|120.27|123.04|120.84|123.56|121.36|122.3|120.1|0
1706130900000|2024-01-24 21:15:00|123.14|120.74|122.85|120.45|123.14|120.74|122.17|119.77|0
1706131200000|2024-01-24 21:20:00|122.91|120.51|122.45|120.05|123.03|120.63|122.11|119.71|0
1706131500000|2024-01-24 21:25:00|122.57|120.17|122.68|120.28|122.91|120.51|122.51|120.11|0
1706131800000|2024-01-24 21:30:00|122.56|120.16|123.48|121.08|123.6|121.2|122.56|120.16|0
1706132100000|2024-01-24 21:35:00|123.6|121.2|125.1|122.7|125.33|122.93|123.6|121.2|0
1706132400000|2024-01-24 21:40:00|125.21|122.81|125.21|122.81|126.14|123.74|125.1|122.7|0
1706132700000|2024-01-24 21:45:00|125.1|122.7|125.44|123.04|125.56|123.16|125.09|122.69|0
1706133000000|2024-01-24 21:50:00|125.38|122.98|125.32|122.92|125.67|123.27|125.32|122.92|0
1706133300000|2024-01-24 21:55:00|125.21|122.81|126.78|124.38|127.01|124.61|125.09|122.69|0
1706133600000|2024-01-24 22:00:00|126.81|124.41|126.48|124.08|126.88|124.48|126.21|123.81|0
1706133900000|2024-01-24 22:05:00|126.46|124.06|126.67|124.27|126.87|124.47|126.31|123.91|0
1706134200000|2024-01-24 22:10:00|126.62|124.22|126.55|124.15|126.63|124.23|126.48|124.08|0
1706134500000|2024-01-24 22:15:00|126.56|124.16|126.35|123.95|126.58|124.18|126.35|123.95|0
1706134800000|2024-01-24 22:20:00|126.42|124.02|126.42|124.02|126.56|124.16|126.42|124.02|0
1706135100000|2024-01-24 22:25:00|126.51|124.11|126.47|124.07|126.65|124.25|126.37|123.97|0
1706135400000|2024-01-24 22:30:00|126.39|123.99|126.57|124.17|126.66|124.26|126.39|123.99|0
1706135700000|2024-01-24 22:35:00|126.78|124.38|126.9|124.5|127.14|124.74|126.64|124.24|0
1706136000000|2024-01-24 22:40:00|126.95|124.55|126.5|124.1|127.12|124.72|126.5|124.1|0
1706136300000|2024-01-24 22:45:00|126.55|124.15|126.61|124.21|126.69|124.29|126.55|124.15|0
1706136600000|2024-01-24 22:50:00|126.62|124.22|126.45|124.05|126.67|124.27|126.26|123.86|0
1706136900000|2024-01-24 22:55:00|126.29|123.89|126.05|123.65|126.52|124.12|125.92|123.52|0
1706137200000|2024-01-24 23:00:00|125.94|123.54|125.88|123.48|126.29|123.89|125.65|123.25|0
1706137500000|2024-01-24 23:05:00|126|123.6|125.76|123.36|126.05|123.65|125.65|123.25|0
1706137800000|2024-01-24 23:10:00|125.82|123.42|125.88|123.48|126.11|123.71|125.76|123.36|0
1706138100000|2024-01-24 23:15:00|125.76|123.36|125.76|123.36|126|123.6|125.64|123.24|0
1706138400000|2024-01-24 23:20:00|125.7|123.3|125.64|123.24|125.99|123.59|125.53|123.13|0
1706138700000|2024-01-24 23:25:00|125.76|123.36|125.18|122.78|125.76|123.36|124.94|122.54|0
1706139000000|2024-01-24 23:30:00|125.29|122.89|125.41|123.01|125.41|123.01|124.94|122.54|0
1706139300000|2024-01-24 23:35:00|125.52|123.12|125.52|123.12|125.76|123.36|125.29|122.89|0
1706139600000|2024-01-24 23:40:00|125.4|123|125.52|123.12|125.75|123.35|125.29|122.89|0
1706139900000|2024-01-24 23:45:00|125.4|123|125.17|122.77|125.75|123.35|125.17|122.77|0
1706140200000|2024-01-24 23:50:00|125.29|122.89|125.87|123.47|125.87|123.47|125.29|122.89|0
1706140500000|2024-01-24 23:55:00|125.75|123.35|125.86|123.46|126.1|123.7|125.75|123.35|0
1706140800000|2024-01-25 00:00:00|125.8|123.4|125.4|123|125.86|123.46|125.28|122.88|0
1706141100000|2024-01-25 00:05:00|125.45|123.05|124.7|122.3|125.51|123.11|124.7|122.3|0
1706141400000|2024-01-25 00:10:00|124.58|122.18|124.35|121.95|124.81|122.41|124.35|121.95|0
1706141700000|2024-01-25 00:15:00|124.47|122.07|124.81|122.41|124.93|122.53|124.47|122.07|0
1706142000000|2024-01-25 00:20:00|124.93|122.53|125.27|122.87|125.33|122.93|124.81|122.41|0
1706142300000|2024-01-25 00:25:00|125.16|122.76|125.16|122.76|125.39|122.99|124.98|122.58|0
1706142600000|2024-01-25 00:30:00|125.04|122.64|125.85|123.45|125.85|123.45|125.04|122.64|0
1706142900000|2024-01-25 00:35:00|125.97|123.57|125.27|122.87|126.08|123.68|125.27|122.87|0
1706143200000|2024-01-25 00:40:00|125.38|122.98|125.15|122.75|125.38|122.98|125.15|122.75|0
1706143500000|2024-01-25 00:45:00|125.21|122.81|125.61|123.21|125.62|123.22|125.21|122.81|0
1706143800000|2024-01-25 00:50:00|125.73|123.33|125.67|123.27|125.73|123.33|125.38|122.98|0
1706144100000|2024-01-25 00:55:00|125.73|123.33|126.08|123.68|126.08|123.68|125.61|123.21|0
1706144400000|2024-01-25 01:00:00|125.96|123.56|126.31|123.91|126.43|124.03|125.73|123.33|0
1706144700000|2024-01-25 01:05:00|126.36|123.96|126.31|123.91|127.01|124.61|126.31|123.91|0
1706145000000|2024-01-25 01:10:00|126.36|123.96|126.13|123.73|126.42|124.02|125.84|123.44|0
1706145300000|2024-01-25 01:15:00|126.07|123.67|125.37|122.97|126.07|123.67|125.26|122.86|0
1706145600000|2024-01-25 01:20:00|125.31|122.91|124.91|122.51|125.31|122.91|124.56|122.16|0
1706145900000|2024-01-25 01:25:00|124.9|122.5|124.38|121.98|124.9|122.5|124.21|121.81|0
1706146200000|2024-01-25 01:30:00|124.22|122.02|124.22|122.02|124.4|122.2|123.65|121.45|0
1706146500000|2024-01-25 01:35:00|124.28|122.08|124.22|122.02|124.69|122.49|123.99|121.79|0
1706146800000|2024-01-25 01:40:00|124.34|122.14|123.87|121.67|124.45|122.25|123.76|121.56|0
1706147100000|2024-01-25 01:45:00|123.99|121.79|123.41|121.21|124.1|121.9|123.24|121.04|0
1706147400000|2024-01-25 01:50:00|123.29|121.09|123.41|121.21|123.64|121.44|123.06|120.86|0
1706147700000|2024-01-25 01:55:00|123.29|121.09|124.56|122.36|124.68|122.48|123.29|121.09|0
1706148000000|2024-01-25 02:00:00|124.79|122.59|124.91|122.71|124.91|122.71|124.21|122.01|0
1706148300000|2024-01-25 02:05:00|124.96|122.76|125.49|123.29|125.6|123.4|124.91|122.71|0
1706148600000|2024-01-25 02:10:00|125.6|123.4|125.14|122.94|125.84|123.64|125.14|122.94|0
1706148900000|2024-01-25 02:15:00|125.25|123.05|125.25|123.05|125.48|123.28|125.13|122.93|0
1706149200000|2024-01-25 02:20:00|125.19|122.99|124.55|122.35|125.19|122.99|124.55|122.35|0
1706149500000|2024-01-25 02:25:00|124.67|122.47|125.02|122.82|125.25|123.05|124.55|122.35|0
1706149800000|2024-01-25 02:30:00|124.9|122.7|124.55|122.35|124.9|122.7|124.43|122.23|0
1706150100000|2024-01-25 02:35:00|124.43|122.23|124.09|121.89|124.43|122.23|124.09|121.89|0
1706150400000|2024-01-25 02:40:00|124.08|121.88|123.05|120.85|124.08|121.88|123.05|120.85|0
1706150700000|2024-01-25 02:45:00|123.16|120.96|123.85|121.65|123.97|121.77|122.93|120.73|0
1706151000000|2024-01-25 02:50:00|123.91|121.71|123.73|121.53|123.91|121.71|123.56|121.36|0
1706151300000|2024-01-25 02:55:00|123.85|121.65|122.98|120.78|124.08|121.88|122.87|120.67|0
1706151600000|2024-01-25 03:00:00|123.1|120.9|123.21|121.01|123.33|121.13|123.1|120.9|0
1706151900000|2024-01-25 03:05:00|123.33|121.13|122.75|120.55|123.44|121.24|122.64|120.44|0
1706152200000|2024-01-25 03:10:00|122.64|120.44|122.4|120.2|122.98|120.78|122.29|120.09|0
1706152500000|2024-01-25 03:15:00|122.29|120.09|123.09|120.89|123.21|121.01|122.29|120.09|0
1706152800000|2024-01-25 03:20:00|123.21|121.01|123.09|120.89|123.21|121.01|122.98|120.78|0
1706153100000|2024-01-25 03:25:00|122.98|120.78|122.74|120.54|123.21|121.01|122.63|120.43|0
1706153400000|2024-01-25 03:30:00|122.68|120.48|123.09|120.89|123.2|121|122.68|120.48|0
1706153700000|2024-01-25 03:35:00|123.2|121|123.09|120.89|123.2|121|122.86|120.66|0
1706154000000|2024-01-25 03:40:00|123.14|120.94|122.97|120.77|123.32|121.12|122.91|120.71|0
1706154300000|2024-01-25 03:45:00|123.09|120.89|123.08|120.88|123.09|120.89|122.62|120.42|0
1706154600000|2024-01-25 03:50:00|123.2|121|123.31|121.11|123.43|121.23|122.97|120.77|0
1706154900000|2024-01-25 03:55:00|123.43|121.23|123.2|121|123.54|121.34|123.2|121|0
1706155200000|2024-01-25 04:00:00|123.14|120.94|123.31|121.11|123.31|121.11|123.08|120.88|0
1706155500000|2024-01-25 04:05:00|123.25|121.05|123.77|121.57|123.77|121.57|123.25|121.05|0
1706155800000|2024-01-25 04:10:00|123.89|121.69|124.12|121.92|124.12|121.92|123.65|121.45|0
1706156100000|2024-01-25 04:15:00|124|121.8|123.82|121.62|124|121.8|123.77|121.57|0
1706156400000|2024-01-25 04:20:00|123.77|121.57|124.05|121.85|124.23|122.03|123.77|121.57|0
1706156700000|2024-01-25 04:25:00|124.11|121.91|124.23|122.03|124.23|122.03|124|121.8|0
1706157000000|2024-01-25 04:30:00|124.11|121.91|124.23|122.03|124.34|122.14|124.11|121.91|0
1706157300000|2024-01-25 04:35:00|124.34|122.14|124.34|122.14|124.57|122.37|124.22|122.02|0
1706157600000|2024-01-25 04:40:00|124.22|122.02|123.87|121.67|124.34|122.14|123.87|121.67|0
1706157900000|2024-01-25 04:45:00|123.81|121.61|123.87|121.67|124.11|121.91|123.76|121.56|0
1706158200000|2024-01-25 04:50:00|123.93|121.73|123.99|121.79|124.1|121.9|123.87|121.67|0
1706158500000|2024-01-25 04:55:00|123.93|121.73|123.87|121.67|123.99|121.79|123.75|121.55|0
1706158800000|2024-01-25 05:00:00|123.93|121.73|123.98|121.78|124.45|122.25|123.87|121.67|0
1706159100000|2024-01-25 05:05:00|123.92|121.72|123.98|121.78|124.1|121.9|123.52|121.32|0
1706159400000|2024-01-25 05:10:00|124.04|121.84|123.86|121.66|124.1|121.9|123.75|121.55|0
1706159700000|2024-01-25 05:15:00|123.75|121.55|124.33|122.13|124.44|122.24|123.75|121.55|0
1706160000000|2024-01-25 05:20:00|124.27|122.07|124.09|121.89|124.33|122.13|123.98|121.78|0
1706160300000|2024-01-25 05:25:00|123.98|121.78|124.21|122.01|124.32|122.12|123.98|121.78|0
1706160600000|2024-01-25 05:30:00|124.09|121.89|124.49|122.29|124.55|122.35|123.97|121.77|0
1706160900000|2024-01-25 05:35:00|124.55|122.35|124.67|122.47|124.9|122.7|124.44|122.24|0
1706161200000|2024-01-25 05:40:00|124.55|122.35|125.02|122.82|125.13|122.93|124.55|122.35|0
1706161500000|2024-01-25 05:45:00|125.07|122.87|124.78|122.58|125.25|123.05|124.78|122.58|0
1706161800000|2024-01-25 05:50:00|124.72|122.52|125.07|122.87|125.13|122.93|124.67|122.47|0
1706162100000|2024-01-25 05:55:00|125.01|122.81|125.48|123.28|125.6|123.4|124.9|122.7|0
1706162400000|2024-01-25 06:00:00|125.36|123.16|124.89|122.69|125.6|123.4|124.55|122.35|0
1706162700000|2024-01-25 06:05:00|124.78|122.58|124.72|122.52|125.24|123.04|124.66|122.46|0
1706163000000|2024-01-25 06:10:00|124.66|122.46|125.01|122.81|125.01|122.81|124.43|122.23|0
1706163300000|2024-01-25 06:15:00|125.06|122.86|125.01|122.81|125.24|123.04|124.89|122.69|0
1706163600000|2024-01-25 06:20:00|125.12|122.92|124.65|122.45|125.12|122.92|124.54|122.34|0
1706163900000|2024-01-25 06:25:00|124.54|122.34|125|122.8|125|122.8|124.42|122.22|0
1706164200000|2024-01-25 06:30:00|124.89|122.69|125.35|123.15|125.35|123.15|124.88|122.68|0
1706164500000|2024-01-25 06:35:00|125.29|123.09|125.35|123.15|125.7|123.5|125.23|123.03|0
1706164800000|2024-01-25 06:40:00|125.29|123.09|125.11|122.91|125.7|123.5|125|122.8|0
1706165100000|2024-01-25 06:45:00|125|122.8|125.14|122.94|125.21|123.01|124.41|122.21|0
1706165400000|2024-01-25 06:50:00|125.09|122.89|125.09|122.89|125.21|123.01|124.62|122.42|0
1706165700000|2024-01-25 06:55:00|124.97|122.77|125.32|123.12|125.44|123.24|124.85|122.65|0
1706166000000|2024-01-25 07:00:00|125.43|123.23|125.43|123.23|125.84|123.64|125.08|122.88|0
1706166300000|2024-01-25 07:05:00|125.32|123.12|125.78|123.58|126.02|123.82|125.32|123.12|0
1706166600000|2024-01-25 07:10:00|125.9|123.7|126.48|124.28|126.48|124.28|125.78|123.58|0
1706166900000|2024-01-25 07:15:00|126.6|124.4|126.95|124.75|127.42|125.22|126.48|124.28|0
1706167200000|2024-01-25 07:20:00|126.83|124.63|126.01|123.81|126.83|124.63|126.01|123.81|0
1706167500000|2024-01-25 07:25:00|126.13|123.93|126.36|124.16|126.48|124.28|126.01|123.81|0
1706167800000|2024-01-25 07:30:00|126.48|124.28|126.45|124.25|126.57|124.37|126.12|123.92|0
1706168100000|2024-01-25 07:35:00|126.57|124.37|126.57|124.37|126.57|124.37|126.22|124.02|0
1706168400000|2024-01-25 07:40:00|126.51|124.31|127.03|124.83|127.03|124.83|126.33|124.13|0
1706168700000|2024-01-25 07:45:00|126.92|124.72|126.56|124.36|126.92|124.72|126.33|124.13|0
1706169000000|2024-01-25 07:50:00|126.68|124.48|126.68|124.48|126.92|124.72|126.44|124.24|0
1706169300000|2024-01-25 07:55:00|126.62|124.42|125.8|123.6|126.68|124.48|125.8|123.6|0
1706169600000|2024-01-25 08:00:00|125.86|123.66|124.92|122.72|126.09|123.89|124.92|122.72|0
1706169900000|2024-01-25 08:05:00|125.04|122.84|126.21|124.01|126.32|124.12|124.58|122.38|0
1706170200000|2024-01-25 08:10:00|126.26|124.06|125.33|123.13|126.44|124.24|125.27|123.07|0
1706170500000|2024-01-25 08:15:00|125.39|123.19|125.04|122.84|125.85|123.65|124.92|122.72|0
1706170800000|2024-01-25 08:20:00|124.97|122.77|124.57|122.37|124.97|122.77|124.39|122.19|0
1706171100000|2024-01-25 08:25:00|124.45|122.25|125.5|123.3|125.85|123.65|124.45|122.25|0
1706171400000|2024-01-25 08:30:00|125.67|123.47|125.73|123.53|126.08|123.88|125.26|123.06|0
1706171700000|2024-01-25 08:35:00|125.61|123.41|125.96|123.76|126.2|124|125.5|123.3|0
1706172000000|2024-01-25 08:40:00|126.02|123.82|126.19|123.99|126.31|124.11|125.84|123.64|0
1706172300000|2024-01-25 08:45:00|126.66|124.46|126.19|123.99|127.01|124.81|125.9|123.7|0
1706172600000|2024-01-25 08:50:00|126.13|123.93|126.54|124.34|126.89|124.69|125.96|123.76|0
1706172900000|2024-01-25 08:55:00|126.42|124.22|126.19|123.99|126.54|124.34|126.01|123.81|0
1706173200000|2024-01-25 09:00:00|125.84|123.64|125.84|123.64|126.54|124.34|125.72|123.52|0
1706173500000|2024-01-25 09:05:00|125.72|123.52|125.6|123.4|126.07|123.87|125.02|122.82|0
1706173800000|2024-01-25 09:10:00|125.48|123.28|125.37|123.17|126.18|123.98|125.25|123.05|0
1706174100000|2024-01-25 09:15:00|125.25|123.05|125.6|123.4|126.42|124.22|124.9|122.7|0
1706174400000|2024-01-25 09:20:00|125.48|123.28|125.83|123.63|126.3|124.1|125.48|123.28|0
1706174700000|2024-01-25 09:25:00|125.77|123.57|126.18|123.98|126.18|123.98|125.25|123.05|0
1706175000000|2024-01-25 09:30:00|126.06|123.86|126.58|124.38|126.76|124.56|126.06|123.86|0
1706175300000|2024-01-25 09:35:00|126.65|124.45|126.76|124.56|127|124.8|126.53|124.33|0
1706175600000|2024-01-25 09:40:00|126.7|124.5|126.99|124.79|127.11|124.91|126.53|124.33|0
1706175900000|2024-01-25 09:45:00|126.88|124.68|126.99|124.79|127.11|124.91|126.64|124.44|0
1706176200000|2024-01-25 09:50:00|126.93|124.73|127.23|125.03|127.23|125.03|126.7|124.5|0
1706176500000|2024-01-25 09:55:00|127.34|125.14|126.4|124.2|127.7|125.5|126.4|124.2|0
1706176800000|2024-01-25 10:00:00|126.29|124.09|125.58|123.38|126.52|124.32|125.58|123.38|0
1706177100000|2024-01-25 10:05:00|125.52|123.32|125.17|122.97|125.58|123.38|124.88|122.68|0
1706177400000|2024-01-25 10:10:00|125.23|123.03|125.58|123.38|125.58|123.38|125|122.8|0
1706177700000|2024-01-25 10:15:00|125.46|123.26|125.23|123.03|125.7|123.5|124.88|122.68|0
1706178000000|2024-01-25 10:20:00|125.11|122.91|125.69|123.49|125.69|123.49|125.11|122.91|0
1706178300000|2024-01-25 10:25:00|125.81|123.61|125.34|123.14|125.81|123.61|125.11|122.91|0
1706178600000|2024-01-25 10:30:00|125.22|123.02|125.34|123.14|125.57|123.37|125.11|122.91|0
1706178900000|2024-01-25 10:35:00|125.46|123.26|126.15|123.95|126.33|124.13|125.46|123.26|0
1706179200000|2024-01-25 10:40:00|126.04|123.84|126.04|123.84|126.15|123.95|125.69|123.49|0
1706179500000|2024-01-25 10:45:00|126.27|124.07|125.51|123.31|126.27|124.07|125.45|123.25|0
1706179800000|2024-01-25 10:50:00|125.57|123.37|125.62|123.42|125.8|123.6|125.33|123.13|0
1706180100000|2024-01-25 10:55:00|125.57|123.37|125.8|123.6|125.91|123.71|125.45|123.25|0
1706180400000|2024-01-25 11:00:00|125.91|123.71|125.56|123.36|126.15|123.95|125.45|123.25|0
1706180700000|2024-01-25 11:05:00|125.62|123.42|125.79|123.59|125.91|123.71|125.33|123.13|0
1706181000000|2024-01-25 11:10:00|125.68|123.48|125.56|123.36|126.14|123.94|125.56|123.36|0
1706181300000|2024-01-25 11:15:00|125.68|123.48|126.14|123.94|126.31|124.11|125.56|123.36|0
1706181600000|2024-01-25 11:20:00|126.02|123.82|126.61|124.41|126.61|124.41|126.02|123.82|0
1706181900000|2024-01-25 11:25:00|126.49|124.29|126.25|124.05|126.61|124.41|126.02|123.82|0
1706182200000|2024-01-25 11:30:00|126.14|123.94|125.44|123.24|126.37|124.17|124.97|122.77|0
1706182500000|2024-01-25 11:35:00|125.32|123.12|125.32|123.12|126.25|124.05|125.2|123|0
1706182800000|2024-01-25 11:40:00|125.37|123.17|125.08|122.88|126.02|123.82|125.08|122.88|0
1706183100000|2024-01-25 11:45:00|125.2|123|125.9|123.7|126.13|123.93|124.97|122.77|0
1706183400000|2024-01-25 11:50:00|125.78|123.58|126.01|123.81|126.48|124.28|125.66|123.46|0
1706183700000|2024-01-25 11:55:00|126.13|123.93|126.71|124.51|126.83|124.63|126.13|123.93|0
1706184000000|2024-01-25 12:00:00|126.95|124.75|127.18|124.98|127.3|125.1|126.48|124.28|0
1706184300000|2024-01-25 12:05:00|127.06|124.86|127.35|125.15|127.42|125.22|127.06|124.86|0
1706184600000|2024-01-25 12:10:00|127.42|125.22|126.36|124.16|127.42|125.22|126.36|124.16|0
1706184900000|2024-01-25 12:15:00|126.24|124.04|125.83|123.63|126.36|124.16|125.77|123.57|0
1706185200000|2024-01-25 12:20:00|125.77|123.57|125.42|123.22|125.94|123.74|125.3|123.1|0
1706185500000|2024-01-25 12:25:00|125.3|123.1|126.17|123.97|126.23|124.03|125.18|122.98|0
1706185800000|2024-01-25 12:30:00|126.12|123.92|125.76|123.56|126.23|124.03|125.53|123.33|0
1706186100000|2024-01-25 12:35:00|125.65|123.45|125.88|123.68|126.11|123.91|125.53|123.33|0
1706186400000|2024-01-25 12:40:00|126|123.8|126.46|124.26|126.58|124.38|125.76|123.56|0
1706186700000|2024-01-25 12:45:00|126.58|124.38|126.11|123.91|126.7|124.5|125.76|123.56|0
1706187000000|2024-01-25 12:50:00|125.88|123.68|125.06|122.86|125.99|123.79|125.06|122.86|0
1706187300000|2024-01-25 12:55:00|124.94|122.74|124.89|122.69|125.48|123.28|123.8|121.6|0
1706187600000|2024-01-25 13:00:00|125.01|122.81|125.24|123.04|125.7|123.5|124.71|122.51|0
1706187900000|2024-01-25 13:05:00|125.29|123.09|125.58|123.38|125.64|123.44|125.12|122.92|0
1706188200000|2024-01-25 13:10:00|125.7|123.5|125.75|123.55|125.93|123.73|125.12|122.92|0
1706188500000|2024-01-25 13:15:00|125.7|123.5|127.45|125.25|127.57|125.37|125.64|123.44|0
1706188800000|2024-01-25 13:20:00|127.22|125.02|127.22|125.02|127.57|125.37|126.4|124.2|0
1706189100000|2024-01-25 13:25:00|127.33|125.13|127.04|124.84|127.69|125.49|126.39|124.19|0
1706189400000|2024-01-25 13:30:00|127.1|124.9|132.43|130.23|132.43|130.23|125.17|122.97|0
1706189700000|2024-01-25 13:35:00|132.04|129.84|133|130.8|133.97|131.77|131.62|129.42|0
1706190000000|2024-01-25 13:40:00|133.12|130.92|133.12|130.92|133.12|130.92|131.68|129.48|0
1706190300000|2024-01-25 13:45:00|133.48|131.28|133.96|131.76|134.45|132.25|132.88|130.68|0
1706190600000|2024-01-25 13:50:00|134.09|131.89|134.63|132.43|134.69|132.49|133|130.8|0
1706190900000|2024-01-25 13:55:00|134.69|132.49|134.14|131.94|135.06|132.86|133.6|131.4|0
1706191200000|2024-01-25 14:00:00|134.33|132.13|134.57|132.37|134.81|132.61|133.6|131.4|0
1706191500000|2024-01-25 14:05:00|134.44|132.24|134.32|132.12|134.57|132.37|133.6|131.4|0
1706191800000|2024-01-25 14:10:00|134.44|132.24|135.54|133.34|136.27|134.07|133.72|131.52|0
1706192100000|2024-01-25 14:15:00|135.66|133.46|135.29|133.09|136.03|133.83|134.56|132.36|0
1706192400000|2024-01-25 14:20:00|135.41|133.21|135.29|133.09|135.78|133.58|134.68|132.48|0
1706192700000|2024-01-25 14:25:00|134.92|132.72|135.41|133.21|135.78|133.58|134.32|132.12|0
1706193000000|2024-01-25 14:30:00|135.78|133.58|135.85|133.65|136.46|134.26|132.62|130.42|0
1706193300000|2024-01-25 14:35:00|135.6|133.4|134.75|132.55|135.97|133.77|133.9|131.7|0
1706193600000|2024-01-25 14:40:00|134.63|132.43|133.25|131.05|135.6|133.4|131.9|129.7|0
1706193900000|2024-01-25 14:45:00|133.37|131.17|133.85|131.65|134.09|131.89|132.46|130.26|0
1706194200000|2024-01-25 14:50:00|133.73|131.53|135.91|133.71|136.03|133.83|133.61|131.41|0
1706194500000|2024-01-25 14:55:00|136.03|133.83|134.81|132.61|136.4|134.2|134.45|132.25|0
1706194800000|2024-01-25 15:00:00|134.94|132.74|134.96|132.76|136.18|133.98|133.63|131.43|0
1706195100000|2024-01-25 15:05:00|135.08|132.88|137.52|135.32|137.7|135.5|134.35|132.15|0
1706195400000|2024-01-25 15:10:00|137.76|135.56|137.34|135.14|138.5|136.3|136.41|134.21|0
1706195700000|2024-01-25 15:15:00|137.46|135.26|138.07|135.87|138.44|136.24|137.1|134.9|0
1706196000000|2024-01-25 15:20:00|138.56|136.36|139.8|137.6|140.79|138.59|138.56|136.36|0
1706196300000|2024-01-25 15:25:00|140.04|137.84|141.06|138.86|141.06|138.86|138.93|136.73|0
1706196600000|2024-01-25 15:30:00|141.18|138.98|138.35|136.15|141.43|139.23|138.23|136.03|0
1706196900000|2024-01-25 15:35:00|138.23|136.03|136.38|134.18|138.23|136.03|134.69|132.49|0
1706197200000|2024-01-25 15:40:00|136.62|134.42|137.96|135.76|138.08|135.88|136.14|133.94|0
1706197500000|2024-01-25 15:45:00|137.84|135.64|135.11|132.91|137.84|135.64|135.11|132.91|0
1706197800000|2024-01-25 15:50:00|135.35|133.15|134.98|132.78|136.44|134.24|134.5|132.3|0
1706198100000|2024-01-25 15:55:00|134.86|132.66|136.07|133.87|136.31|134.11|134.5|132.3|0
1706198400000|2024-01-25 16:00:00|135.95|133.75|134.62|132.42|135.95|133.75|134.26|132.06|0
1706198700000|2024-01-25 16:05:00|134.5|132.3|136.19|133.99|136.92|134.72|134.38|132.18|0
1706199000000|2024-01-25 16:10:00|136.25|134.05|137.65|135.45|137.65|135.45|135.34|133.14|0
1706199300000|2024-01-25 16:15:00|137.53|135.33|137.77|135.57|138.87|136.67|137.16|134.96|0
1706199600000|2024-01-25 16:20:00|137.65|135.45|138.01|135.81|138.38|136.18|136.97|134.77|0
1706199900000|2024-01-25 16:25:00|137.77|135.57|138.87|136.67|139.11|136.91|137.64|135.44|0
1706200200000|2024-01-25 16:30:00|138.99|136.79|138.87|136.67|139.11|136.91|137.64|135.44|0
1706200500000|2024-01-25 16:35:00|138.74|136.54|138.5|136.3|139.11|136.91|138.37|136.17|0
1706200800000|2024-01-25 16:40:00|138.62|136.42|137.39|135.19|138.62|136.42|136.42|134.22|0
1706201100000|2024-01-25 16:45:00|137.03|134.83|138.8|136.6|139.11|136.91|136.91|134.71|0
1706201400000|2024-01-25 16:50:00|138.86|136.66|139.47|137.27|140.46|138.26|138.86|136.66|0
1706201700000|2024-01-25 16:55:00|139.35|137.15|138|135.8|139.35|137.15|137.08|134.88|0
1706202000000|2024-01-25 17:00:00|138.24|136.04|136.05|133.85|138.61|136.41|135.56|133.36|0
1706202300000|2024-01-25 17:05:00|136.17|133.97|134.11|131.91|136.17|133.97|133.28|131.08|0
1706202600000|2024-01-25 17:10:00|133.99|131.79|134.23|132.03|134.84|132.64|133.87|131.67|0
1706202900000|2024-01-25 17:15:00|134.11|131.91|133.57|131.37|135.5|133.3|133.57|131.37|0
1706203200000|2024-01-25 17:20:00|133.69|131.49|133.09|130.89|134.65|132.45|132.97|130.77|0
1706203500000|2024-01-25 17:25:00|133.14|130.94|132.97|130.77|134.41|132.21|131.89|129.69|0
1706203800000|2024-01-25 17:30:00|133.09|130.89|131.06|128.86|133.45|131.25|130.94|128.74|0
1706204100000|2024-01-25 17:35:00|130.94|128.74|131.89|129.69|132.01|129.81|130.7|128.5|0
1706204400000|2024-01-25 17:40:00|131.77|129.57|132.6|130.4|132.84|130.64|131.77|129.57|0
1706204700000|2024-01-25 17:45:00|132.48|130.28|131.53|129.33|132.72|130.52|130.82|128.62|0
1706205000000|2024-01-25 17:50:00|131.65|129.45|131.82|129.62|132|129.8|130.7|128.5|0
1706205300000|2024-01-25 17:55:00|131.76|129.56|132.6|130.4|132.96|130.76|131.76|129.56|0
1706205600000|2024-01-25 18:00:00|132.72|130.52|133.64|131.44|135.22|133.02|132.36|130.16|0
1706205900000|2024-01-25 18:05:00|133.76|131.56|134|131.8|135.46|133.26|133.52|131.32|0
1706206200000|2024-01-25 18:10:00|134.12|131.92|133.4|131.2|134.97|132.77|133.4|131.2|0
1706206500000|2024-01-25 18:15:00|133.28|131.08|130.41|128.21|133.28|131.08|129.7|127.5|0
1706206800000|2024-01-25 18:20:00|130.35|128.15|129.82|127.62|131.48|129.28|129.82|127.62|0
1706207100000|2024-01-25 18:25:00|129.94|127.74|130.65|128.45|131.3|129.1|129.7|127.5|0
1706207400000|2024-01-25 18:30:00|130.53|128.33|129.7|127.5|130.65|128.45|129.58|127.38|0
1706207700000|2024-01-25 18:35:00|129.58|127.38|131.12|128.92|131.12|128.92|129.58|127.38|0
1706208000000|2024-01-25 18:40:00|131.24|129.04|132.37|130.17|132.91|130.71|130.88|128.68|0
1706208300000|2024-01-25 18:45:00|132.07|129.87|132.67|130.47|133.15|130.95|131.35|129.15|0
1706208600000|2024-01-25 18:50:00|132.79|130.59|130.88|128.68|132.91|130.71|130.88|128.68|0
1706208900000|2024-01-25 18:55:00|131|128.8|128.98|126.78|131.11|128.91|128.39|126.19|0
1706209200000|2024-01-25 19:00:00|129.1|126.9|128.04|125.84|129.1|126.9|126.87|124.67|0
1706209500000|2024-01-25 19:05:00|127.92|125.72|127.22|125.02|128.39|126.19|126.41|124.21|0
1706209800000|2024-01-25 19:10:00|127.1|124.9|128.62|126.42|129.1|126.9|127.1|124.9|0
1706210100000|2024-01-25 19:15:00|128.74|126.54|128.96|126.76|128.98|126.78|127.43|125.23|0
1706210400000|2024-01-25 19:20:00|128.84|126.64|128.02|125.82|129.32|127.12|127.61|125.41|0
1706210700000|2024-01-25 19:25:00|127.9|125.7|129.43|127.23|129.9|127.7|127.78|125.58|0
1706211000000|2024-01-25 19:30:00|129.67|127.47|130.26|128.06|130.26|128.06|129.08|126.88|0
1706211300000|2024-01-25 19:35:00|130.14|127.94|129.19|126.99|130.73|128.53|128.37|126.17|0
1706211600000|2024-01-25 19:40:00|129.31|127.11|128.48|126.28|129.55|127.35|127.89|125.69|0
1706211900000|2024-01-25 19:45:00|128.36|126.16|128.24|126.04|129.19|126.99|127.78|125.58|0
1706212200000|2024-01-25 19:50:00|128.36|126.16|130.61|128.41|130.61|128.41|127.77|125.57|0
1706212500000|2024-01-25 19:55:00|130.49|128.29|131.8|129.6|131.8|129.6|130.37|128.17|0
1706212800000|2024-01-25 20:00:00|131.44|129.24|132.1|129.9|132.28|130.08|131.08|128.88|0
1706213100000|2024-01-25 20:05:00|132.04|129.84|132.22|130.02|132.34|130.14|131.2|129|0
1706213400000|2024-01-25 20:10:00|131.98|129.78|130.9|128.7|132.58|130.38|130.78|128.58|0
1706213700000|2024-01-25 20:15:00|131.08|128.88|132.81|130.61|132.81|130.61|130.43|128.23|0
1706214000000|2024-01-25 20:20:00|133.05|130.85|131.14|128.94|133.05|130.85|131.14|128.94|0
1706214300000|2024-01-25 20:25:00|131.26|129.06|131.61|129.41|132.21|130.01|131.26|129.06|0
1706214600000|2024-01-25 20:30:00|131.49|129.29|134.26|132.06|135.1|132.9|131.14|128.94|0
1706214900000|2024-01-25 20:35:00|134.38|132.18|134.13|131.93|135.59|133.39|133.53|131.33|0
1706215200000|2024-01-25 20:40:00|134.01|131.81|134.52|132.32|134.86|132.66|133.29|131.09|0
1706215500000|2024-01-25 20:45:00|134.28|132.08|135|132.8|135.24|133.04|134.04|131.84|0
1706215800000|2024-01-25 20:50:00|135.49|133.29|136.09|133.89|136.82|134.62|134.88|132.68|0
1706216100000|2024-01-25 20:55:00|135.97|133.77|140.37|138.17|140.37|138.17|135.85|133.65|0
1706216400000|2024-01-25 21:00:00|140.13|137.93|139.57|137.37|140.5|138.3|138.83|136.63|0
1706216700000|2024-01-25 21:05:00|139.51|137.31|138.77|136.57|139.63|137.43|138.77|136.57|0
1706217000000|2024-01-25 21:10:00|138.71|136.51|139.38|137.18|139.63|137.43|138.65|136.45|0
1706217300000|2024-01-25 21:15:00|139.79|137.39|139.23|136.83|139.85|137.45|139.11|136.71|0
1706217600000|2024-01-25 21:20:00|139.11|136.71|139.36|136.96|139.48|137.08|138.99|136.59|0
1706217900000|2024-01-25 21:25:00|139.41|137.01|139.97|137.57|139.97|137.57|139.36|136.96|0
1706218200000|2024-01-25 21:30:00|139.85|137.45|139.35|136.95|139.85|137.45|139.35|136.95|0
1706218500000|2024-01-25 21:35:00|139.53|137.13|140.09|137.69|140.21|137.81|139.53|137.13|0
1706218800000|2024-01-25 21:40:00|139.97|137.57|140.58|138.18|141.08|138.68|139.97|137.57|0
1706219100000|2024-01-25 21:45:00|140.46|138.06|139.72|137.32|140.46|138.06|139.47|137.07|0
1706219400000|2024-01-25 21:50:00|139.78|137.38|140.21|137.81|140.21|137.81|139.22|136.82|0
1706219700000|2024-01-25 21:55:00|140.14|137.74|137.81|135.41|140.14|137.74|137.81|135.41|0
1706220000000|2024-01-25 22:00:00|138.13|135.73|138.12|135.72|138.25|135.85|137.99|135.59|0
1706220300000|2024-01-25 22:05:00|138.3|135.9|137.99|135.59|138.32|135.92|137.85|135.45|0
1706220600000|2024-01-25 22:10:00|137.92|135.52|137.67|135.27|138.19|135.79|137.67|135.27|0
1706220900000|2024-01-25 22:15:00|137.72|135.32|137.81|135.41|137.9|135.5|137.72|135.32|0
1706221200000|2024-01-25 22:20:00|137.85|135.45|137.82|135.42|137.95|135.55|137.79|135.39|0
1706221500000|2024-01-25 22:25:00|137.84|135.44|137.66|135.26|137.84|135.44|137.36|134.96|0
1706221800000|2024-01-25 22:30:00|137.64|135.24|137.71|135.31|137.79|135.39|137.64|135.24|0
1706222100000|2024-01-25 22:35:00|137.73|135.33|137.73|135.33|137.77|135.37|137.66|135.26|0
1706222400000|2024-01-25 22:40:00|137.69|135.29|137.84|135.44|137.84|135.44|137.69|135.29|0
1706222700000|2024-01-25 22:45:00|137.8|135.4|137.83|135.43|137.84|135.44|137.8|135.4|0
1706223000000|2024-01-25 22:50:00|137.63|135.23|137.67|135.27|137.74|135.34|137.63|135.23|0
1706223300000|2024-01-25 22:55:00|137.65|135.25|137.51|135.11|137.65|135.25|137.46|135.06|0
1706223600000|2024-01-25 23:00:00|137.3|134.9|136.75|134.35|137.3|134.9|136.27|133.87|0
1706223900000|2024-01-25 23:05:00|136.63|134.23|136.02|133.62|137.12|134.72|135.78|133.38|0
1706224200000|2024-01-25 23:10:00|135.9|133.5|136.14|133.74|136.51|134.11|135.78|133.38|0
1706224500000|2024-01-25 23:15:00|136.02|133.62|136.75|134.35|136.87|134.47|135.78|133.38|0
1706224800000|2024-01-25 23:20:00|136.62|134.22|136.62|134.22|136.87|134.47|136.62|134.22|0
1706225100000|2024-01-25 23:25:00|136.56|134.16|135.05|132.65|136.62|134.22|134.81|132.41|0
1706225400000|2024-01-25 23:30:00|134.98|132.58|135.17|132.77|135.41|133.01|134.8|132.4|0
1706225700000|2024-01-25 23:35:00|135.29|132.89|135.77|133.37|135.77|133.37|135.28|132.88|0
1706226000000|2024-01-25 23:40:00|135.71|133.31|135.4|133|135.89|133.49|135.28|132.88|0
1706226300000|2024-01-25 23:45:00|135.65|133.25|135.89|133.49|135.89|133.49|135.52|133.12|0
1706226600000|2024-01-25 23:50:00|135.76|133.36|135.88|133.48|136.13|133.73|135.76|133.36|0
1706226900000|2024-01-25 23:55:00|135.76|133.36|135.4|133|135.88|133.48|135.4|133|0
1706227200000|2024-01-26 00:00:00|135.52|133.12|135.76|133.36|135.76|133.36|135.04|132.64|0
1706227500000|2024-01-26 00:05:00|135.82|133.42|135.57|133.17|135.88|133.48|135.27|132.87|0
1706227800000|2024-01-26 00:10:00|135.64|133.24|134.91|132.51|135.64|133.24|134.85|132.45|0
1706228100000|2024-01-26 00:15:00|134.67|132.27|134.67|132.27|134.91|132.51|134.55|132.15|0
1706228400000|2024-01-26 00:20:00|134.6|132.2|134.42|132.02|134.67|132.27|134.3|131.9|0
1706228700000|2024-01-26 00:25:00|134.3|131.9|134.78|132.38|134.91|132.51|134.3|131.9|0
1706229000000|2024-01-26 00:30:00|134.9|132.5|135.02|132.62|135.14|132.74|134.9|132.5|0
1706229300000|2024-01-26 00:35:00|135.08|132.68|135.26|132.86|135.38|132.98|134.96|132.56|0
1706229600000|2024-01-26 00:40:00|134.9|132.5|135.38|132.98|135.38|132.98|134.9|132.5|0
1706229900000|2024-01-26 00:45:00|135.5|133.1|135.62|133.22|135.87|133.47|135.5|133.1|0
1706230200000|2024-01-26 00:50:00|135.74|133.34|135.5|133.1|135.86|133.46|135.5|133.1|0
1706230500000|2024-01-26 00:55:00|135.38|132.98|134.77|132.37|135.38|132.98|134.77|132.37|0
1706230800000|2024-01-26 01:00:00|134.53|132.13|133.81|131.41|134.53|132.13|133.45|131.05|0
1706231100000|2024-01-26 01:05:00|133.93|131.53|133.57|131.17|133.93|131.53|133.45|131.05|0
1706231400000|2024-01-26 01:10:00|133.51|131.11|133.81|131.41|133.93|131.53|133.45|131.05|0
1706231700000|2024-01-26 01:15:00|133.74|131.34|133.8|131.4|133.93|131.53|133.32|130.92|0
1706232000000|2024-01-26 01:20:00|133.74|131.34|133.8|131.4|133.8|131.4|133.68|131.28|0
1706232300000|2024-01-26 01:25:00|133.74|131.34|133.56|131.16|133.8|131.4|133.44|131.04|0
1706232600000|2024-01-26 01:30:00|133.58|131.38|133.34|131.14|133.58|131.38|133.1|130.9|0
1706232900000|2024-01-26 01:35:00|133.22|131.02|133.57|131.37|133.63|131.43|133.21|131.01|0
1706233200000|2024-01-26 01:40:00|133.45|131.25|133.69|131.49|133.69|131.49|133.45|131.25|0
1706233500000|2024-01-26 01:45:00|133.57|131.37|133.45|131.25|133.69|131.49|133.45|131.25|0
1706233800000|2024-01-26 01:50:00|133.39|131.19|133.57|131.37|133.69|131.49|133.21|131.01|0
1706234100000|2024-01-26 01:55:00|133.51|131.31|133.62|131.42|133.69|131.49|133.45|131.25|0
1706234400000|2024-01-26 02:00:00|133.57|131.37|134.23|132.03|134.29|132.09|133.57|131.37|0
1706234700000|2024-01-26 02:05:00|134.29|132.09|134.41|132.21|134.53|132.33|134.29|132.09|0
1706235000000|2024-01-26 02:10:00|134.53|132.33|134.89|132.69|135.01|132.81|134.53|132.33|0
1706235300000|2024-01-26 02:15:00|135.01|132.81|134.77|132.57|135.01|132.81|134.77|132.57|0
1706235600000|2024-01-26 02:20:00|134.89|132.69|134.76|132.56|135.01|132.81|134.76|132.56|0
1706235900000|2024-01-26 02:25:00|134.89|132.69|134.76|132.56|134.89|132.69|134.64|132.44|0
1706236200000|2024-01-26 02:30:00|134.88|132.68|135.12|132.92|135.18|132.98|134.76|132.56|0
1706236500000|2024-01-26 02:35:00|135.24|133.04|135|132.8|135.37|133.17|134.88|132.68|0
1706236800000|2024-01-26 02:40:00|134.88|132.68|134.76|132.56|135|132.8|134.76|132.56|0
1706237100000|2024-01-26 02:45:00|134.69|132.49|133.91|131.71|134.69|132.49|133.91|131.71|0
1706237400000|2024-01-26 02:50:00|133.97|131.77|133.31|131.11|133.97|131.77|133.31|131.11|0
1706237700000|2024-01-26 02:55:00|133.24|131.04|132.95|130.75|133.24|131.04|132.95|130.75|0
1706238000000|2024-01-26 03:00:00|132.83|130.63|133.3|131.1|133.43|131.23|132.83|130.63|0
1706238300000|2024-01-26 03:05:00|133.42|131.22|133.18|130.98|133.54|131.34|133.18|130.98|0
1706238600000|2024-01-26 03:10:00|133.24|131.04|133.18|130.98|133.3|131.1|133.18|130.98|0
1706238900000|2024-01-26 03:15:00|133.3|131.1|132.94|130.74|133.3|131.1|132.7|130.5|0
1706239200000|2024-01-26 03:20:00|132.82|130.62|132.82|130.62|133.06|130.86|132.82|130.62|0
1706239500000|2024-01-26 03:25:00|132.75|130.55|132.87|130.67|132.94|130.74|132.7|130.5|0
1706239800000|2024-01-26 03:30:00|132.94|130.74|132.93|130.73|133.05|130.85|132.81|130.61|0
1706240100000|2024-01-26 03:35:00|133.05|130.85|132.81|130.61|133.05|130.85|132.81|130.61|0
1706240400000|2024-01-26 03:40:00|132.69|130.49|132.75|130.55|132.81|130.61|132.45|130.25|0
1706240700000|2024-01-26 03:45:00|132.81|130.61|133.29|131.09|133.29|131.09|132.81|130.61|0
1706241000000|2024-01-26 03:50:00|133.17|130.97|133.05|130.85|133.29|131.09|132.93|130.73|0
1706241300000|2024-01-26 03:55:00|132.93|130.73|132.69|130.49|132.98|130.78|132.69|130.49|0
1706241600000|2024-01-26 04:00:00|132.74|130.54|132.32|130.12|132.8|130.6|132.32|130.12|0
1706241900000|2024-01-26 04:05:00|132.21|130.01|132.44|130.24|132.44|130.24|132.2|130|0
1706242200000|2024-01-26 04:10:00|132.32|130.12|131.6|129.4|132.44|130.24|131.49|129.29|0
1706242500000|2024-01-26 04:15:00|131.72|129.52|132.08|129.88|132.32|130.12|131.6|129.4|0
1706242800000|2024-01-26 04:20:00|131.96|129.76|131.24|129.04|132.32|130.12|131.01|128.81|0
1706243100000|2024-01-26 04:25:00|131.13|128.93|130.77|128.57|131.13|128.93|130.29|128.09|0
1706243400000|2024-01-26 04:30:00|130.53|128.33|130.82|128.62|131.36|129.16|130.53|128.33|0
1706243700000|2024-01-26 04:35:00|130.77|128.57|130.17|127.97|130.77|128.57|130.17|127.97|0
1706244000000|2024-01-26 04:40:00|130.11|127.91|129.22|127.02|130.29|128.09|129.11|126.91|0
1706244300000|2024-01-26 04:45:00|129.34|127.14|129.11|126.91|129.34|127.14|128.75|126.55|0
1706244600000|2024-01-26 04:50:00|129.22|127.02|128.87|126.67|129.34|127.14|128.63|126.43|0
1706244900000|2024-01-26 04:55:00|128.99|126.79|129.1|126.9|129.34|127.14|128.98|126.78|0
1706245200000|2024-01-26 05:00:00|129.22|127.02|129.69|127.49|129.69|127.49|129.22|127.02|0
1706245500000|2024-01-26 05:05:00|129.57|127.37|130.04|127.84|130.04|127.84|129.57|127.37|0
1706245800000|2024-01-26 05:10:00|130.28|128.08|130.75|128.55|130.75|128.55|130.16|127.96|0
1706246100000|2024-01-26 05:15:00|131.11|128.91|130.87|128.67|131.16|128.96|130.63|128.43|0
1706246400000|2024-01-26 05:20:00|130.75|128.55|130.63|128.43|130.75|128.55|130.51|128.31|0
1706246700000|2024-01-26 05:25:00|130.75|128.55|130.75|128.55|130.87|128.67|130.63|128.43|0
1706247000000|2024-01-26 05:30:00|131.04|128.84|131.22|129.02|131.22|129.02|130.98|128.78|0
1706247300000|2024-01-26 05:35:00|131.34|129.14|131.1|128.9|131.58|129.38|130.98|128.78|0
1706247600000|2024-01-26 05:40:00|131.16|128.96|131.81|129.61|131.81|129.61|131.1|128.9|0
1706247900000|2024-01-26 05:45:00|131.93|129.73|131.57|129.37|131.93|129.73|131.57|129.37|0
1706248200000|2024-01-26 05:50:00|131.45|129.25|132.08|129.88|132.44|130.24|131.45|129.25|0
1706248500000|2024-01-26 05:55:00|132.2|130|131.36|129.16|132.32|130.12|131.36|129.16|0
1706248800000|2024-01-26 06:00:00|131.42|129.22|130.89|128.69|131.48|129.28|130.65|128.45|0
1706249100000|2024-01-26 06:05:00|131.01|128.81|129.82|127.62|131.01|128.81|129.7|127.5|0
1706249400000|2024-01-26 06:10:00|129.88|127.68|129.11|126.91|129.88|127.68|129.11|126.91|0
1706249700000|2024-01-26 06:15:00|128.76|126.56|129.94|127.74|130.06|127.86|128.64|126.44|0
1706250000000|2024-01-26 06:20:00|129.88|127.68|129.93|127.73|130.53|128.33|129.7|127.5|0
1706250300000|2024-01-26 06:25:00|129.82|127.62|128.99|126.79|129.82|127.62|128.76|126.56|0
1706250600000|2024-01-26 06:30:00|128.93|126.73|128.99|126.79|128.99|126.79|128.4|126.2|0
1706250900000|2024-01-26 06:35:00|129.11|126.91|129.93|127.73|129.93|127.73|129.11|126.91|0
1706251200000|2024-01-26 06:40:00|129.81|127.61|130.05|127.85|130.05|127.85|129.46|127.26|0
1706251500000|2024-01-26 06:45:00|129.81|127.61|129.57|127.37|130.28|128.08|129.46|127.26|0
1706251800000|2024-01-26 06:50:00|129.69|127.49|129.51|127.31|129.93|127.73|129.51|127.31|0
1706252100000|2024-01-26 06:55:00|130.13|127.93|130.25|128.05|130.84|128.64|130.01|127.81|0
1706252400000|2024-01-26 07:00:00|130.37|128.17|130.96|128.76|131.08|128.88|130.01|127.81|0
1706252700000|2024-01-26 07:05:00|131.01|128.81|130.72|128.52|131.01|128.81|130.48|128.28|0
1706253000000|2024-01-26 07:10:00|130.6|128.4|130.48|128.28|130.84|128.64|130.36|128.16|0
1706253300000|2024-01-26 07:15:00|130.36|128.16|130.69|128.49|132|129.8|129.3|127.1|0
1706253600000|2024-01-26 07:20:00|130.75|128.55|130.24|128.04|130.83|128.63|130.12|127.92|0
1706253900000|2024-01-26 07:25:00|130.12|127.92|130.71|128.51|131.07|128.87|130.12|127.92|0
1706254200000|2024-01-26 07:30:00|130.59|128.39|129.77|127.57|131|128.8|129.41|127.21|0
1706254500000|2024-01-26 07:35:00|129.65|127.45|130.35|128.15|130.35|128.15|129.65|127.45|0
1706254800000|2024-01-26 07:40:00|130.23|128.03|129.88|127.68|130.35|128.15|129.76|127.56|0
1706255100000|2024-01-26 07:45:00|130|127.8|128.94|126.74|130|127.8|128.94|126.74|0
1706255400000|2024-01-26 07:50:00|128.82|126.62|128.7|126.5|128.82|126.62|128.12|125.92|0
1706255700000|2024-01-26 07:55:00|128.58|126.38|128.7|126.5|129.05|126.85|128.47|126.27|0
1706256000000|2024-01-26 08:00:00|128.93|126.73|129.52|127.32|129.64|127.44|128.47|126.27|0
1706256300000|2024-01-26 08:05:00|129.64|127.44|129.87|127.67|130.11|127.91|129.52|127.32|0
1706256600000|2024-01-26 08:10:00|129.99|127.79|130.46|128.26|130.81|128.61|129.75|127.55|0
1706256900000|2024-01-26 08:15:00|130.34|128.14|130.1|127.9|130.58|128.38|129.75|127.55|0
1706257200000|2024-01-26 08:20:00|129.99|127.79|129.63|127.43|129.99|127.79|129.16|126.96|0
1706257500000|2024-01-26 08:25:00|129.51|127.31|129.75|127.55|130.1|127.9|128.93|126.73|0
1706257800000|2024-01-26 08:30:00|129.86|127.66|131.16|128.96|131.28|129.08|129.86|127.66|0
1706258100000|2024-01-26 08:35:00|131.04|128.84|131.28|129.08|131.52|129.32|130.92|128.72|0
1706258400000|2024-01-26 08:40:00|131.4|129.2|130.33|128.13|131.4|129.2|130.09|127.89|0
1706258700000|2024-01-26 08:45:00|130.57|128.37|130.8|128.6|131.28|129.08|130.27|128.07|0
1706259000000|2024-01-26 08:50:00|130.92|128.72|130.92|128.72|131.27|129.07|130.8|128.6|0
1706259300000|2024-01-26 08:55:00|130.8|128.6|130.8|128.6|131.27|129.07|130.68|128.48|0
1706259600000|2024-01-26 09:00:00|130.92|128.72|130.09|127.89|131.39|129.19|130.09|127.89|0
1706259900000|2024-01-26 09:05:00|130.21|128.01|130.79|128.59|130.79|128.59|129.38|127.18|0
1706260200000|2024-01-26 09:10:00|130.91|128.71|130.61|128.41|131.32|129.12|130.38|128.18|0
1706260500000|2024-01-26 09:15:00|130.67|128.47|131.2|129|131.62|129.42|130.32|128.12|0
1706260800000|2024-01-26 09:20:00|131.15|128.95|131.98|129.78|132.09|129.89|131.15|128.95|0
1706261100000|2024-01-26 09:25:00|132.09|129.89|132.69|130.49|132.69|130.49|131.97|129.77|0
1706261400000|2024-01-26 09:30:00|132.81|130.61|132.57|130.37|133.29|131.09|132.21|130.01|0
1706261700000|2024-01-26 09:35:00|132.45|130.25|132.69|130.49|133.05|130.85|132.21|130.01|0
1706262000000|2024-01-26 09:40:00|132.8|130.6|133.64|131.44|133.64|131.44|132.74|130.54|0
1706262300000|2024-01-26 09:45:00|133.52|131.32|134|131.8|134.24|132.04|133.52|131.32|0
1706262600000|2024-01-26 09:50:00|134.12|131.92|134.84|132.64|134.84|132.64|134|131.8|0
1706262900000|2024-01-26 09:55:00|134.6|132.4|134.96|132.76|134.96|132.76|134.48|132.28|0
1706263200000|2024-01-26 10:00:00|135.2|133|134.72|132.52|135.68|133.48|134.72|132.52|0
1706263500000|2024-01-26 10:05:00|134.84|132.64|134.47|132.27|135.2|133|134.23|132.03|0
1706263800000|2024-01-26 10:10:00|134.41|132.21|135.32|133.12|135.8|133.6|134.35|132.15|0
1706264100000|2024-01-26 10:15:00|135.44|133.24|136.52|134.32|136.64|134.44|135.44|133.24|0
1706264400000|2024-01-26 10:20:00|136.4|134.2|136.52|134.32|136.7|134.5|136.16|133.96|0
1706264700000|2024-01-26 10:25:00|136.46|134.26|136.76|134.56|137.01|134.81|136.4|134.2|0
1706265000000|2024-01-26 10:30:00|137|134.8|136.15|133.95|137|134.8|136.03|133.83|0
1706265300000|2024-01-26 10:35:00|136.03|133.83|136.15|133.95|136.52|134.32|135.91|133.71|0
1706265600000|2024-01-26 10:40:00|136.03|133.83|136.69|134.49|136.88|134.68|136.03|133.83|0
1706265900000|2024-01-26 10:45:00|136.76|134.56|136.76|134.56|136.94|134.74|136.63|134.43|0
1706266200000|2024-01-26 10:50:00|136.75|134.55|135.96|133.76|136.75|134.55|135.91|133.71|0
1706266500000|2024-01-26 10:55:00|136.03|133.83|136.27|134.07|136.27|134.07|135.84|133.64|0
1706266800000|2024-01-26 11:00:00|136.2|134|137.11|134.91|137.11|134.91|136.2|134|0
1706267100000|2024-01-26 11:05:00|137.05|134.85|135.84|133.64|137.24|135.04|135.78|133.58|0
1706267400000|2024-01-26 11:10:00|135.78|133.58|135.78|133.58|136.26|134.06|135.78|133.58|0
1706267700000|2024-01-26 11:15:00|135.71|133.51|135.78|133.58|135.78|133.58|135.29|133.09|0
1706268000000|2024-01-26 11:20:00|135.65|133.45|137.29|135.09|137.41|135.21|135.65|133.45|0
1706268300000|2024-01-26 11:25:00|137.35|135.15|137.35|135.15|137.47|135.27|136.86|134.66|0
1706268600000|2024-01-26 11:30:00|137.59|135.39|137.83|135.63|138.08|135.88|137.59|135.39|0
1706268900000|2024-01-26 11:35:00|137.77|135.57|137.1|134.9|137.83|135.63|136.74|134.54|0
1706269200000|2024-01-26 11:40:00|137.16|134.96|136.37|134.17|137.35|135.15|136.25|134.05|0
1706269500000|2024-01-26 11:45:00|136.25|134.05|136.98|134.78|136.98|134.78|136.25|134.05|0
1706269800000|2024-01-26 11:50:00|137.1|134.9|137.16|134.96|137.22|135.02|136.73|134.53|0
1706270100000|2024-01-26 11:55:00|137.1|134.9|137.09|134.89|137.34|135.14|136.85|134.65|0
1706270400000|2024-01-26 12:00:00|137.22|135.02|138.19|135.99|138.31|136.11|137.22|135.02|0
1706270700000|2024-01-26 12:05:00|138.31|136.11|138.43|136.23|138.43|136.23|137.7|135.5|0
1706271000000|2024-01-26 12:10:00|138.31|136.11|138.92|136.72|138.92|136.72|138.07|135.87|0
1706271300000|2024-01-26 12:15:00|139.04|136.84|139.04|136.84|139.41|137.21|138.8|136.6|0
1706271600000|2024-01-26 12:20:00|139.16|136.96|138.79|136.59|139.41|137.21|138.55|136.35|0
1706271900000|2024-01-26 12:25:00|138.92|136.72|138.92|136.72|138.92|136.72|138.43|136.23|0
1706272200000|2024-01-26 12:30:00|138.79|136.59|139.53|137.33|139.53|137.33|138.79|136.59|0
1706272500000|2024-01-26 12:35:00|139.4|137.2|140.02|137.82|140.14|137.94|139.4|137.2|0
1706272800000|2024-01-26 12:40:00|139.89|137.69|140.02|137.82|140.14|137.94|139.77|137.57|0
1706273100000|2024-01-26 12:45:00|139.89|137.69|140.5|138.3|140.62|138.42|139.65|137.45|0
1706273400000|2024-01-26 12:50:00|140.37|138.17|139.39|137.19|140.5|138.3|139.39|137.19|0
1706273700000|2024-01-26 12:55:00|139.2|137|138.59|136.39|139.2|137|138.53|136.33|0
1706274000000|2024-01-26 13:00:00|138.78|136.58|139.26|137.06|139.75|137.55|138.41|136.21|0
1706274300000|2024-01-26 13:05:00|139.14|136.94|140.37|138.17|140.37|138.17|139.14|136.94|0
1706274600000|2024-01-26 13:10:00|140.42|138.22|140.24|138.04|140.42|138.22|139.75|137.55|0
1706274900000|2024-01-26 13:15:00|140.3|138.1|139.01|136.81|140.36|138.16|138.89|136.69|0
1706275200000|2024-01-26 13:20:00|138.89|136.69|139.26|137.06|139.99|137.79|138.77|136.57|0
1706275500000|2024-01-26 13:25:00|139.13|136.93|138.7|136.5|139.62|137.42|138.03|135.83|0
1706275800000|2024-01-26 13:30:00|138.64|136.44|137.51|135.31|140.79|138.59|136.51|134.31|0
1706276100000|2024-01-26 13:35:00|137.63|135.43|137.75|135.55|138.48|136.28|135.93|133.73|0
1706276400000|2024-01-26 13:40:00|137.99|135.79|141.17|138.97|141.42|139.22|137.87|135.67|0
1706276700000|2024-01-26 13:45:00|140.93|138.73|143.9|141.7|144.03|141.83|140.8|138.6|0
1706277000000|2024-01-26 13:50:00|143.78|141.58|143.28|141.08|144.15|141.95|142.9|140.7|0
1706277300000|2024-01-26 13:55:00|143.4|141.2|143.15|140.95|143.77|141.57|142.53|140.33|0
1706277600000|2024-01-26 14:00:00|142.9|140.7|140.18|137.98|143.15|140.95|140.18|137.98|0
1706277900000|2024-01-26 14:05:00|140.06|137.86|140.73|138.53|141.04|138.84|139.32|137.12|0
1706278200000|2024-01-26 14:10:00|140.8|138.6|137.74|135.54|140.92|138.72|137.74|135.54|0
1706278500000|2024-01-26 14:15:00|137.86|135.66|137.06|134.86|138.71|136.51|137.01|134.81|0
1706278800000|2024-01-26 14:20:00|137.13|134.93|137.3|135.1|138.34|136.14|136.76|134.56|0
1706279100000|2024-01-26 14:25:00|137.37|135.17|139.07|136.87|139.07|136.87|137.13|134.93|0
1706279400000|2024-01-26 14:30:00|138.95|136.75|141.4|139.2|142.39|140.19|138.46|136.26|0
1706279700000|2024-01-26 14:35:00|141.77|139.57|140.66|138.46|142.15|139.95|139.19|136.99|0
1706280000000|2024-01-26 14:40:00|140.91|138.71|140.54|138.34|141.28|139.08|139.8|137.6|0
1706280300000|2024-01-26 14:45:00|140.29|138.09|138.82|136.62|140.29|138.09|138.45|136.25|0
1706280600000|2024-01-26 14:50:00|139.06|136.86|137.7|135.5|139.68|137.48|136.73|134.53|0
1706280900000|2024-01-26 14:55:00|137.34|135.14|138.98|136.78|139.1|136.9|136.85|134.65|0
1706281200000|2024-01-26 15:00:00|138.86|136.66|137.7|135.5|138.86|136.66|137.33|135.13|0
1706281500000|2024-01-26 15:05:00|137.82|135.62|137.94|135.74|138.06|135.86|135.76|133.56|0
1706281800000|2024-01-26 15:10:00|137.88|135.68|138.55|136.35|138.79|136.59|137.33|135.13|0
1706282100000|2024-01-26 15:15:00|138.43|136.23|137.81|135.61|138.43|136.23|136.48|134.28|0
1706282400000|2024-01-26 15:20:00|137.94|135.74|139.4|137.2|139.65|137.45|137.69|135.49|0
1706282700000|2024-01-26 15:25:00|139.52|137.32|141.25|139.05|141.5|139.3|139.52|137.32|0
1706283000000|2024-01-26 15:30:00|141.12|138.92|142.24|140.04|142.86|140.66|140.88|138.68|0
1706283300000|2024-01-26 15:35:00|142.36|140.16|142.86|140.66|143.86|141.66|141.74|139.54|0
1706283600000|2024-01-26 15:40:00|142.73|140.53|144.11|141.91|144.36|142.16|142.73|140.53|0
1706283900000|2024-01-26 15:45:00|144.23|142.03|144.48|142.28|144.73|142.53|143.73|141.53|0
1706284200000|2024-01-26 15:50:00|145.09|142.89|144.7|142.5|145.46|143.26|143.7|141.5|0
1706284500000|2024-01-26 15:55:00|144.83|142.63|145.71|143.51|145.71|143.51|144.2|142|0
1706284800000|2024-01-26 16:00:00|145.84|143.64|144.2|142|146.21|144.01|143.95|141.75|0
1706285100000|2024-01-26 16:05:00|143.95|141.75|144.57|142.37|144.82|142.62|143.32|141.12|0
1706285400000|2024-01-26 16:10:00|144.82|142.62|142.7|140.5|144.82|142.62|142.7|140.5|0
1706285700000|2024-01-26 16:15:00|142.82|140.62|142.45|140.25|143.82|141.62|142.32|140.12|0
1706286000000|2024-01-26 16:20:00|142.57|140.37|143.44|141.24|143.82|141.62|142.45|140.25|0
1706286300000|2024-01-26 16:25:00|143.82|141.62|143.94|141.74|144.44|142.24|143.31|141.11|0
1706286600000|2024-01-26 16:30:00|144.19|141.99|143.94|141.74|144.69|142.49|143.81|141.61|0
1706286900000|2024-01-26 16:35:00|143.81|141.61|141.57|139.37|144.44|142.24|141.2|139|0
1706287200000|2024-01-26 16:40:00|141.69|139.49|141.69|139.49|142.31|140.11|141.07|138.87|0
1706287500000|2024-01-26 16:45:00|141.82|139.62|143.06|140.86|143.06|140.86|141.07|138.87|0
1706287800000|2024-01-26 16:50:00|143.12|140.92|143.43|141.23|143.81|141.61|142.68|140.48|0
1706288100000|2024-01-26 16:55:00|143.31|141.11|144.18|141.98|144.56|142.36|143.18|140.98|0
1706288400000|2024-01-26 17:00:00|144.3|142.1|144.05|141.85|144.55|142.35|143.68|141.48|0
1706288700000|2024-01-26 17:05:00|144.18|141.98|142.68|140.48|144.68|142.48|142.43|140.23|0
1706289000000|2024-01-26 17:10:00|142.8|140.6|143.42|141.22|143.67|141.47|141.56|139.36|0
1706289300000|2024-01-26 17:15:00|143.3|141.1|144.17|141.97|144.3|142.1|143.3|141.1|0
1706289600000|2024-01-26 17:20:00|144.05|141.85|142.3|140.1|144.55|142.35|142.17|139.97|0
1706289900000|2024-01-26 17:25:00|142.42|140.22|142.05|139.85|142.67|140.47|141.68|139.48|0
1706290200000|2024-01-26 17:30:00|141.92|139.72|140.07|137.87|141.92|139.72|139.45|137.25|0
1706290500000|2024-01-26 17:35:00|139.94|137.74|137.25|135.05|140.07|137.87|136.28|134.08|0
1706290800000|2024-01-26 17:40:00|137.62|135.42|136.53|134.33|138.64|136.44|127.07|124.87|0
1706291100000|2024-01-26 17:45:00|136.4|134.2|133.63|131.43|137.01|134.81|133.63|131.43|0
1706291400000|2024-01-26 17:50:00|133.75|131.55|135.67|133.47|135.67|133.47|133.39|131.19|0
1706291700000|2024-01-26 17:55:00|135.43|133.23|134.83|132.63|135.43|133.23|134.35|132.15|0
1706292000000|2024-01-26 18:00:00|134.71|132.51|135.19|132.99|135.79|133.59|133.62|131.42|0
1706292300000|2024-01-26 18:05:00|135.07|132.87|135.85|133.65|136.03|133.83|134.46|132.26|0
1706292600000|2024-01-26 18:10:00|135.79|133.59|135.42|133.22|136.27|134.07|135.3|133.1|0
1706292900000|2024-01-26 18:15:00|135.36|133.16|134.7|132.5|135.42|133.22|134.22|132.02|0
1706293200000|2024-01-26 18:20:00|134.58|132.38|136.39|134.19|136.76|134.56|134.46|132.26|0
1706293500000|2024-01-26 18:25:00|136.57|134.37|136.75|134.55|137.24|135.04|135.6|133.4|0
1706293800000|2024-01-26 18:30:00|137|134.8|136.87|134.67|137.24|135.04|135.54|133.34|0
1706294100000|2024-01-26 18:35:00|136.99|134.79|135.84|133.64|136.99|134.79|135.78|133.58|0
1706294400000|2024-01-26 18:40:00|135.66|133.46|134.09|131.89|135.66|133.46|133.37|131.17|0
1706294700000|2024-01-26 18:45:00|133.85|131.65|133.61|131.41|134.33|132.13|133.01|130.81|0
1706295000000|2024-01-26 18:50:00|133.73|131.53|132.86|130.66|134.09|131.89|132.14|129.94|0
1706295300000|2024-01-26 18:55:00|132.8|130.6|133.94|131.74|134.66|132.46|132.5|130.3|0
1706295600000|2024-01-26 19:00:00|134.18|131.98|135.63|133.43|136.36|134.16|133.94|131.74|0
1706295900000|2024-01-26 19:05:00|135.75|133.55|135.75|133.55|136.23|134.03|135.02|132.82|0
1706296200000|2024-01-26 19:10:00|135.62|133.42|135.38|133.18|136.11|133.91|134.78|132.58|0
1706296500000|2024-01-26 19:15:00|135.5|133.3|135.38|133.18|136.47|134.27|135.26|133.06|0
1706296800000|2024-01-26 19:20:00|135.5|133.3|134.53|132.33|135.86|133.66|134.41|132.21|0
1706297100000|2024-01-26 19:25:00|134.59|132.39|135.01|132.81|135.62|133.42|134.29|132.09|0
1706297400000|2024-01-26 19:30:00|135.13|132.93|134.29|132.09|135.5|133.3|133.8|131.6|0
1706297700000|2024-01-26 19:35:00|134.41|132.21|136.34|134.14|136.34|134.14|134.16|131.96|0
1706298000000|2024-01-26 19:40:00|136.46|134.26|137.81|135.61|138.05|135.85|136.46|134.26|0
1706298300000|2024-01-26 19:45:00|137.68|135.48|138.17|135.97|138.54|136.34|137.56|135.36|0
1706298600000|2024-01-26 19:50:00|138.05|135.85|138.23|136.03|139.65|137.45|138.05|135.85|0
1706298900000|2024-01-26 19:55:00|138.42|136.22|138.91|136.71|139.28|137.08|137.07|134.87|0
1706299200000|2024-01-26 20:00:00|139.03|136.83|138.41|136.21|139.28|137.08|138.29|136.09|0
1706299500000|2024-01-26 20:05:00|138.29|136.09|137.92|135.72|138.9|136.7|137.67|135.47|0
1706299800000|2024-01-26 20:10:00|138.04|135.84|138.65|136.45|138.65|136.45|137.67|135.47|0
1706300100000|2024-01-26 20:15:00|138.78|136.58|138.16|135.96|139.15|136.95|138.16|135.96|0
1706300400000|2024-01-26 20:20:00|138.28|136.08|136.94|134.74|138.28|136.08|136.45|134.25|0
1706300700000|2024-01-26 20:25:00|137.18|134.98|136.45|134.25|137.79|135.59|135.84|133.64|0
1706301000000|2024-01-26 20:30:00|136.57|134.37|135.84|133.64|136.93|134.73|135.47|133.27|0
1706301300000|2024-01-26 20:35:00|135.72|133.52|135.11|132.91|136.44|134.24|135.11|132.91|0
1706301600000|2024-01-26 20:40:00|135.23|133.03|135.71|133.51|136.08|133.88|134.38|132.18|0
1706301900000|2024-01-26 20:45:00|135.59|133.39|136.2|134|136.32|134.12|134.99|132.79|0
1706302200000|2024-01-26 20:50:00|136.32|134.12|135.95|133.75|136.68|134.48|135.22|133.02|0
1706302500000|2024-01-26 20:55:00|136.44|134.24|135.95|133.75|137.41|135.21|135.71|133.51|0
1706302800000|2024-01-26 21:00:00|136.31|134.11|135.46|133.26|136.31|134.11|135.1|132.9|0
1706303100000|2024-01-26 21:05:00|135.34|133.14|135.22|133.02|135.46|133.26|134.98|132.78|0
1706303400000|2024-01-26 21:10:00|135.34|133.14|135.1|132.9|135.34|133.14|134.98|132.78|0
1706490900000|2024-01-29 01:15:00|132.43|130.03|132.67|130.27|132.67|130.27|132.43|130.03|0
1706491200000|2024-01-29 01:20:00|132.61|130.21|132.79|130.39|132.79|130.39|132.31|129.91|0
1706491500000|2024-01-29 01:25:00|132.67|130.27|133.51|131.11|133.87|131.47|132.67|130.27|0
1706518800000|2024-01-29 09:00:00|138.33|136.13|138.82|136.62|138.94|136.74|138.33|136.13|0
1706519100000|2024-01-29 09:05:00|138.69|136.49|139.06|136.86|139.06|136.86|138.57|136.37|0
1706519400000|2024-01-29 09:10:00|138.94|136.74|138.08|135.88|139.18|136.98|138.08|135.88|0
1706519700000|2024-01-29 09:15:00|137.96|135.76|137.22|135.02|138.08|135.88|137.22|135.02|0
1706520000000|2024-01-29 09:20:00|137.1|134.9|136.61|134.41|137.34|135.14|136.49|134.29|0
1706520300000|2024-01-29 09:25:00|136.73|134.53|137.03|134.83|137.22|135.02|136.49|134.29|0
1706520600000|2024-01-29 09:30:00|137.1|134.9|136.97|134.77|137.46|135.26|136.85|134.65|0
1706520900000|2024-01-29 09:35:00|137.1|134.9|136.85|134.65|137.83|135.63|136.73|134.53|0
1706521200000|2024-01-29 09:40:00|136.73|134.53|135.88|133.68|136.73|134.53|135.64|133.44|0
1706521500000|2024-01-29 09:45:00|135.76|133.56|136.48|134.28|136.48|134.28|135.76|133.56|0
1706521800000|2024-01-29 09:50:00|136.42|134.22|135.75|133.55|136.48|134.28|135.75|133.55|0
1706522100000|2024-01-29 09:55:00|135.63|133.43|135.75|133.55|136.12|133.92|135.39|133.19|0
1706522400000|2024-01-29 10:00:00|135.63|133.43|136.48|134.28|136.48|134.28|135.27|133.07|0
1706522700000|2024-01-29 10:05:00|136.36|134.16|136.72|134.52|136.96|134.76|136.23|134.03|0
1706523000000|2024-01-29 10:10:00|136.84|134.64|136.84|134.64|137.2|135|136.72|134.52|0
1706523300000|2024-01-29 10:15:00|137.08|134.88|136.71|134.51|137.26|135.06|136.71|134.51|0
1706523600000|2024-01-29 10:20:00|136.84|134.64|137.32|135.12|137.32|135.12|136.84|134.64|0
1706523900000|2024-01-29 10:25:00|137.44|135.24|137.32|135.12|137.44|135.24|136.95|134.75|0
1706524200000|2024-01-29 10:30:00|137.38|135.18|137.32|135.12|137.56|135.36|137.2|135|0
1706524500000|2024-01-29 10:35:00|137.2|135|137.32|135.12|137.44|135.24|136.83|134.63|0
1706524800000|2024-01-29 10:40:00|137.44|135.24|138.05|135.85|138.05|135.85|137.44|135.24|0
1706525100000|2024-01-29 10:45:00|137.92|135.72|138.04|135.84|138.29|136.09|137.8|135.6|0
1706525400000|2024-01-29 10:50:00|138.17|135.97|137.61|135.41|138.17|135.97|137.55|135.35|0
1706525700000|2024-01-29 10:55:00|137.68|135.48|137.92|135.72|138.16|135.96|137.43|135.23|0
1706526000000|2024-01-29 11:00:00|138.04|135.84|137.67|135.47|138.16|135.96|137.43|135.23|0
1706526300000|2024-01-29 11:05:00|137.79|135.59|137.67|135.47|138.28|136.08|137.67|135.47|0
1706526600000|2024-01-29 11:10:00|137.79|135.59|137.79|135.59|137.91|135.71|137.55|135.35|0
1706526900000|2024-01-29 11:15:00|137.67|135.47|137.92|135.72|138.42|136.22|137.6|135.4|0
1706527200000|2024-01-29 11:20:00|137.79|135.59|138.04|135.84|138.16|135.96|137.61|135.41|0
1706527500000|2024-01-29 11:25:00|138.16|135.96|138.4|136.2|138.52|136.32|138.04|135.84|0
1706527800000|2024-01-29 11:30:00|138.28|136.08|138.15|135.95|138.4|136.2|138.03|135.83|0
1706528100000|2024-01-29 11:35:00|138.03|135.83|138.15|135.95|138.28|136.08|137.91|135.71|0
1706528400000|2024-01-29 11:40:00|138.03|135.83|138.4|136.2|138.4|136.2|137.79|135.59|0
1706528700000|2024-01-29 11:45:00|138.52|136.32|138.27|136.07|138.89|136.69|138.15|135.95|0
1706529000000|2024-01-29 11:50:00|138.39|136.19|138.39|136.19|138.39|136.19|138.15|135.95|0
1706529300000|2024-01-29 11:55:00|138.27|136.07|138.27|136.07|138.64|136.44|138.15|135.95|0
1706529600000|2024-01-29 12:00:00|138.33|136.13|138.63|136.43|138.88|136.68|138.02|135.82|0
1706529900000|2024-01-29 12:05:00|138.76|136.56|138.5|136.3|138.76|136.56|137.64|135.44|0
1706530200000|2024-01-29 12:10:00|138.38|136.18|138.01|135.81|138.62|136.42|138.01|135.81|0
1706530500000|2024-01-29 12:15:00|137.89|135.69|138.37|136.17|138.38|136.18|137.76|135.56|0
1706530800000|2024-01-29 12:20:00|138.5|136.3|138.25|136.05|138.5|136.3|138.13|135.93|0
1706531100000|2024-01-29 12:25:00|138.13|135.93|138.74|136.54|138.99|136.79|138.13|135.93|0
1706531400000|2024-01-29 12:30:00|138.86|136.66|138.25|136.05|138.86|136.66|137.88|135.68|0
1706531700000|2024-01-29 12:35:00|138.18|135.98|137.76|135.56|138.25|136.05|137.27|135.07|0
1706532000000|2024-01-29 12:40:00|137.75|135.55|137.63|135.43|138|135.8|137.51|135.31|0
1706532300000|2024-01-29 12:45:00|137.75|135.55|136.9|134.7|138|135.8|136.9|134.7|0
1706532600000|2024-01-29 12:50:00|136.78|134.58|137.14|134.94|137.14|134.94|136.29|134.09|0
1706532900000|2024-01-29 12:55:00|137.02|134.82|137.07|134.87|137.38|135.18|136.89|134.69|0
1706533200000|2024-01-29 13:00:00|136.89|134.69|137.26|135.06|137.38|135.18|136.77|134.57|0
1706533500000|2024-01-29 13:05:00|137.14|134.94|137.74|135.54|137.99|135.79|136.77|134.57|0
1706533800000|2024-01-29 13:10:00|137.99|135.79|137.5|135.3|138.11|135.91|137.38|135.18|0
1706534100000|2024-01-29 13:15:00|137.62|135.42|136.64|134.44|137.62|135.42|136.64|134.44|0
1706534400000|2024-01-29 13:20:00|136.52|134.32|136.28|134.08|136.76|134.56|136.03|133.83|0
1706534700000|2024-01-29 13:25:00|136.15|133.95|136.52|134.32|136.52|134.32|136.03|133.83|0
1706535000000|2024-01-29 13:30:00|136.4|134.2|136.03|133.83|136.64|134.44|136.03|133.83|0
1706535300000|2024-01-29 13:35:00|136.15|133.95|136.27|134.07|136.39|134.19|135.91|133.71|0
1706535600000|2024-01-29 13:40:00|136.03|133.83|135.66|133.46|136.03|133.83|135.3|133.1|0
1706535900000|2024-01-29 13:45:00|135.54|133.34|135.54|133.34|136.39|134.19|135.54|133.34|0
1706536200000|2024-01-29 13:50:00|135.66|133.46|136.14|133.94|136.39|134.19|135.66|133.46|0
1706536500000|2024-01-29 13:55:00|136.27|134.07|136.26|134.06|136.51|134.31|136.14|133.94|0
1706536800000|2024-01-29 14:00:00|136.39|134.19|136.38|134.18|136.39|134.19|135.9|133.7|0
1706537100000|2024-01-29 14:05:00|136.26|134.06|136.87|134.67|136.99|134.79|136.26|134.06|0
1706537400000|2024-01-29 14:10:00|136.75|134.55|136.14|133.94|136.75|134.55|136.14|133.94|0
1706537700000|2024-01-29 14:15:00|136.26|134.06|136.62|134.42|136.74|134.54|135.65|133.45|0
1706538000000|2024-01-29 14:20:00|136.5|134.3|136.62|134.42|137.11|134.91|136.38|134.18|0
1706538300000|2024-01-29 14:25:00|136.74|134.54|137.23|135.03|137.59|135.39|136.74|134.54|0
1706538600000|2024-01-29 14:30:00|137.59|135.39|138.2|136|138.45|136.25|136.25|134.05|0
1706538900000|2024-01-29 14:35:00|138.45|136.25|138.32|136.12|139.56|137.36|137.71|135.51|0
1706539200000|2024-01-29 14:40:00|138.45|136.25|138.2|136|138.81|136.61|137.59|135.39|0
1706539500000|2024-01-29 14:45:00|138.45|136.25|138.08|135.88|138.94|136.74|137.34|135.14|0
1706539800000|2024-01-29 14:50:00|137.95|135.75|138.93|136.73|138.93|136.73|137.95|135.75|0
1706540100000|2024-01-29 14:55:00|139.06|136.86|138.93|136.73|139.55|137.35|138.2|136|0
1706540400000|2024-01-29 15:00:00|139.18|136.98|137.21|135.01|139.18|136.98|137.09|134.89|0
1706540700000|2024-01-29 15:05:00|137.34|135.14|139.05|136.85|139.17|136.97|137.21|135.01|0
1706541000000|2024-01-29 15:10:00|139.17|136.97|139.76|137.56|140.37|138.17|139.05|136.85|0
1706541300000|2024-01-29 15:15:00|139.63|137.43|140.49|138.29|140.5|138.3|139.63|137.43|0
1706541600000|2024-01-29 15:20:00|140.37|138.17|137.42|135.22|140.49|138.29|136.81|134.61|0
1706541900000|2024-01-29 15:25:00|137.54|135.34|137.42|135.22|137.54|135.34|136.21|134.01|0
1706542200000|2024-01-29 15:30:00|137.54|135.34|136.2|134|138.64|136.44|135.11|132.91|0
1706542500000|2024-01-29 15:35:00|136.32|134.12|137.91|135.71|138.15|135.95|135.72|133.52|0
1706542800000|2024-01-29 15:40:00|138.03|135.83|136.81|134.61|138.39|136.19|136.44|134.24|0
1706543100000|2024-01-29 15:45:00|136.93|134.73|136.6|134.4|137.66|135.46|136.23|134.03|0
1706543400000|2024-01-29 15:50:00|136.48|134.28|137.21|135.01|137.33|135.13|136|133.8|0
1706543700000|2024-01-29 15:55:00|137.33|135.13|135.99|133.79|137.58|135.38|135.63|133.43|0
1706544000000|2024-01-29 16:00:00|136.12|133.92|136.23|134.03|136.6|134.4|135.39|133.19|0
1706544300000|2024-01-29 16:05:00|136.36|134.16|136.6|134.4|136.6|134.4|135.99|133.79|0
1706544600000|2024-01-29 16:10:00|136.72|134.52|137.32|135.12|137.45|135.25|136.6|134.4|0
1706544900000|2024-01-29 16:15:00|137.2|135|138.06|135.86|138.18|135.98|136.96|134.76|0
1706545200000|2024-01-29 16:20:00|138.18|135.98|137.32|135.12|138.3|136.1|136.59|134.39|0
1706545500000|2024-01-29 16:25:00|137.44|135.24|138.3|136.1|138.42|136.22|136.83|134.63|0
1706545800000|2024-01-29 16:30:00|138.05|135.85|138.42|136.22|139.03|136.83|138.05|135.85|0
1706546100000|2024-01-29 16:35:00|138.29|136.09|138.91|136.71|139.03|136.83|138.05|135.85|0
1706546400000|2024-01-29 16:40:00|139.03|136.83|139.27|137.07|139.52|137.32|138.54|136.34|0
1706546700000|2024-01-29 16:45:00|139.15|136.95|139.52|137.32|139.89|137.69|139.03|136.83|0
1706547000000|2024-01-29 16:50:00|139.64|137.44|139.88|137.68|140.01|137.81|139.15|136.95|0
1706547300000|2024-01-29 16:55:00|139.76|137.56|140|137.8|140.25|138.05|139.64|137.44|0
1706547600000|2024-01-29 17:00:00|140.25|138.05|139.39|137.19|140.37|138.17|139.02|136.82|0
1706547900000|2024-01-29 17:05:00|139.26|137.06|139.51|137.31|139.51|137.31|139.02|136.82|0
1706548200000|2024-01-29 17:10:00|139.63|137.43|139.63|137.43|140.12|137.92|139.51|137.31|0
1706548500000|2024-01-29 17:15:00|139.51|137.31|139.51|137.31|140.25|138.05|139.26|137.06|0
1706548800000|2024-01-29 17:20:00|139.38|137.18|140.86|138.66|141.36|139.16|138.89|136.69|0
1706549100000|2024-01-29 17:25:00|140.74|138.54|140.61|138.41|141.73|139.53|140.36|138.16|0
1706549400000|2024-01-29 17:30:00|140.73|138.53|140.98|138.78|141.48|139.28|140.73|138.53|0
1706549700000|2024-01-29 17:35:00|140.86|138.66|141.85|139.65|142.1|139.9|140.86|138.66|0
1706550000000|2024-01-29 17:40:00|141.97|139.77|140.85|138.65|142.22|140.02|140.61|138.41|0
1706550300000|2024-01-29 17:45:00|140.98|138.78|139.37|137.17|140.98|138.78|139|136.8|0
1706550600000|2024-01-29 17:50:00|139.25|137.05|139.49|137.29|139.99|137.79|138.88|136.68|0
1706550900000|2024-01-29 17:55:00|139.62|137.42|140.23|138.03|140.72|138.52|139.49|137.29|0
1706551200000|2024-01-29 18:00:00|140.35|138.15|139.5|137.3|140.48|138.28|138.63|136.43|0
1706551500000|2024-01-29 18:05:00|139.62|137.42|140.11|137.91|140.49|138.29|139.62|137.42|0
1706551800000|2024-01-29 18:10:00|139.99|137.79|139.87|137.67|140.11|137.91|139.13|136.93|0
1706552100000|2024-01-29 18:15:00|139.74|137.54|140.23|138.03|140.48|138.28|139.5|137.3|0
1706552400000|2024-01-29 18:20:00|140.11|137.91|140.73|138.53|140.85|138.65|140.11|137.91|0
1706552700000|2024-01-29 18:25:00|140.85|138.65|141.59|139.39|141.72|139.52|140.85|138.65|0
1706553000000|2024-01-29 18:30:00|141.72|139.52|141.34|139.14|141.96|139.76|141.22|139.02|0
1706553300000|2024-01-29 18:35:00|141.22|139.02|141.22|139.02|141.71|139.51|141.22|139.02|0
1706553600000|2024-01-29 18:40:00|141.34|139.14|141.71|139.51|142.08|139.88|141.22|139.02|0
1706553900000|2024-01-29 18:45:00|141.59|139.39|141.58|139.38|141.83|139.63|141.46|139.26|0
1706554200000|2024-01-29 18:50:00|141.46|139.26|140.72|138.52|141.46|139.26|140.47|138.27|0
1706554500000|2024-01-29 18:55:00|140.59|138.39|140.59|138.39|140.84|138.64|140.47|138.27|0
1706554800000|2024-01-29 19:00:00|140.47|138.27|140.96|138.76|141.21|139.01|139.97|137.77|0
1706555100000|2024-01-29 19:05:00|141.08|138.88|141.95|139.75|141.95|139.75|140.96|138.76|0
1706555400000|2024-01-29 19:10:00|142.07|139.87|143.19|140.99|143.45|141.25|141.95|139.75|0
1706555700000|2024-01-29 19:15:00|143.07|140.87|142.69|140.49|143.94|141.74|142.44|140.24|0
1706556000000|2024-01-29 19:20:00|142.57|140.37|143.07|140.87|143.32|141.12|142.57|140.37|0
1706556300000|2024-01-29 19:25:00|143.19|140.99|143.44|141.24|143.44|141.24|142.69|140.49|0
1706556600000|2024-01-29 19:30:00|143.56|141.36|143.94|141.74|144.31|142.11|143.06|140.86|0
1706556900000|2024-01-29 19:35:00|144.06|141.86|144.06|141.86|144.82|142.62|143.81|141.61|0
1706557200000|2024-01-29 19:40:00|144.19|141.99|144.44|142.24|144.94|142.74|143.94|141.74|0
1706557500000|2024-01-29 19:45:00|144.31|142.11|143.06|140.86|144.44|142.24|143.06|140.86|0
1706557800000|2024-01-29 19:50:00|143.31|141.11|143.68|141.48|143.93|141.73|143.31|141.11|0
1706558100000|2024-01-29 19:55:00|143.56|141.36|143.93|141.73|144.43|142.23|143.55|141.35|0
1706558400000|2024-01-29 20:00:00|143.8|141.6|149.03|146.83|150.15|147.95|143.8|141.6|0
1706558700000|2024-01-29 20:05:00|148.9|146.7|149.92|147.72|151.34|149.14|148.01|145.81|0
1706559000000|2024-01-29 20:10:00|149.8|147.6|150.55|148.35|151.32|149.12|149.79|147.59|0
1706559300000|2024-01-29 20:15:00|150.68|148.48|154.3|152.1|154.43|152.23|150.42|148.22|0
1706559600000|2024-01-29 20:20:00|154.56|152.36|157.03|154.83|157.29|155.09|154.17|151.97|0
1706559900000|2024-01-29 20:25:00|156.9|154.7|156.5|154.3|159|156.8|155.98|153.78|0
1706560200000|2024-01-29 20:30:00|156.63|154.43|157.16|154.96|157.95|155.75|156.63|154.43|0
1706560500000|2024-01-29 20:35:00|157.09|154.89|155.85|153.65|157.68|155.48|155.72|153.52|0
1706560800000|2024-01-29 20:40:00|155.71|153.51|155.19|152.99|155.97|153.77|154.93|152.73|0
1706561100000|2024-01-29 20:45:00|154.93|152.73|154.28|152.08|155.19|152.99|153.63|151.43|0
1706561400000|2024-01-29 20:50:00|154.02|151.82|154.8|152.6|155.97|153.77|154.02|151.82|0
1706561700000|2024-01-29 20:55:00|154.93|152.73|158.33|156.13|158.73|156.53|154.54|152.34|0
1706562000000|2024-01-29 21:00:00|158.07|155.87|155.58|153.38|158.33|156.13|155.58|153.38|0
1706562300000|2024-01-29 21:05:00|155.44|153.24|155.44|153.24|156.23|154.03|155.18|152.98|0
1706562600000|2024-01-29 21:10:00|155.31|153.11|156.49|154.29|156.49|154.29|155.31|153.11|0
1706562900000|2024-01-29 21:15:00|156.85|154.45|157.5|155.1|157.9|155.5|156.85|154.45|0
1706563200000|2024-01-29 21:20:00|157.37|154.97|157.5|155.1|157.5|155.1|157.11|154.71|0
1706563500000|2024-01-29 21:25:00|157.63|155.23|157.5|155.1|157.76|155.36|157.37|154.97|0
1706563800000|2024-01-29 21:30:00|157.37|154.97|157.89|155.49|157.89|155.49|157.24|154.84|0
1706564100000|2024-01-29 21:35:00|157.76|155.36|157.63|155.23|157.89|155.49|157.63|155.23|0
1706564400000|2024-01-29 21:40:00|157.49|155.09|157.76|155.36|157.76|155.36|157.23|154.83|0
1706564700000|2024-01-29 21:45:00|157.89|155.49|157.62|155.22|157.89|155.49|157.36|154.96|0
1706565000000|2024-01-29 21:50:00|157.49|155.09|157.29|154.89|157.62|155.22|157.23|154.83|0
1706565300000|2024-01-29 21:55:00|157.23|154.83|156.11|153.71|157.36|154.96|155.98|153.58|0
1706565600000|2024-01-29 22:00:00|156.26|153.86|156.73|154.33|156.89|154.49|156.26|153.86|0
1706565900000|2024-01-29 22:05:00|156.75|154.35|156.77|154.37|156.77|154.37|156.75|154.35|0
1706566200000|2024-01-29 22:10:00|156.75|154.35|156.73|154.33|156.9|154.5|156.73|154.33|0
1706566500000|2024-01-29 22:15:00|156.78|154.38|156.78|154.38|156.86|154.46|156.73|154.33|0
1706566800000|2024-01-29 22:20:00|156.8|154.4|156.74|154.34|156.8|154.4|156.72|154.32|0
1706567100000|2024-01-29 22:25:00|156.82|154.42|156.78|154.38|157.36|154.96|156.78|154.38|0
1706567400000|2024-01-29 22:30:00|157.03|154.63|156.83|154.43|157.05|154.65|156.83|154.43|0
1706567700000|2024-01-29 22:35:00|156.88|154.48|157.18|154.78|157.19|154.79|156.88|154.48|0
1706568000000|2024-01-29 22:40:00|157.22|154.82|157.26|154.86|157.61|155.21|157.13|154.73|0
1706568300000|2024-01-29 22:45:00|157.31|154.91|157.08|154.68|157.31|154.91|157.08|154.68|0
1706568600000|2024-01-29 22:50:00|157.1|154.7|157.01|154.61|157.18|154.78|157.01|154.61|0
1706568900000|2024-01-29 22:55:00|156.96|154.56|157.06|154.66|157.12|154.72|156.88|154.48|0
1706569200000|2024-01-29 23:00:00|156.35|153.95|157.73|155.33|157.86|155.46|155.96|153.56|0
1706569500000|2024-01-29 23:05:00|157.86|155.46|157.86|155.46|158.25|155.85|157.73|155.33|0
1706569800000|2024-01-29 23:10:00|157.92|155.52|157.07|154.67|158.12|155.72|156.94|154.54|0
1706570100000|2024-01-29 23:15:00|157.2|154.8|157.13|154.73|157.33|154.93|156.94|154.54|0
1706570400000|2024-01-29 23:20:00|157.2|154.8|157.59|155.19|157.72|155.32|157.2|154.8|0
1706570700000|2024-01-29 23:25:00|157.72|155.32|157.78|155.38|157.98|155.58|157.72|155.32|0
1706571000000|2024-01-29 23:30:00|157.72|155.32|157.58|155.18|157.98|155.58|157.58|155.18|0
1706571300000|2024-01-29 23:35:00|157.45|155.05|157.45|155.05|157.45|155.05|157.45|155.05|0
1706571600000|2024-01-29 23:40:00|157.58|155.18|156.92|154.52|157.58|155.18|156.92|154.52|0
1706571900000|2024-01-29 23:45:00|156.79|154.39|157.05|154.65|157.19|154.79|156.66|154.26|0
1706572200000|2024-01-29 23:50:00|156.92|154.52|156.92|154.52|157.05|154.65|156.92|154.52|0
1706572500000|2024-01-29 23:55:00|156.98|154.58|157.31|154.91|157.31|154.91|156.98|154.58|0
1706572800000|2024-01-30 00:00:00|157.24|154.84|157.05|154.65|157.44|155.04|156.92|154.52|0
1706573100000|2024-01-30 00:05:00|157.11|154.71|156.65|154.25|157.18|154.78|156.65|154.25|0
1706573400000|2024-01-30 00:10:00|156.39|153.99|157.04|154.64|157.05|154.65|156.26|153.86|0
1706573700000|2024-01-30 00:15:00|156.91|154.51|157.44|155.04|157.83|155.43|156.91|154.51|0
1706574000000|2024-01-30 00:20:00|157.57|155.17|158.49|156.09|158.49|156.09|157.57|155.17|0
1706574300000|2024-01-30 00:25:00|158.75|156.35|158.75|156.35|159.02|156.62|158.75|156.35|0
1706574600000|2024-01-30 00:30:00|158.62|156.22|158.75|156.35|158.88|156.48|158.35|155.95|0
1706574900000|2024-01-30 00:35:00|158.81|156.41|158.61|156.21|158.88|156.48|158.61|156.21|0
1706575200000|2024-01-30 00:40:00|158.75|156.35|158.35|155.95|158.75|156.35|158.35|155.95|0
1706575500000|2024-01-30 00:45:00|158.41|156.01|158.35|155.95|158.61|156.21|158.35|155.95|0
1706575800000|2024-01-30 00:50:00|158.22|155.82|158.48|156.08|158.48|156.08|158.21|155.81|0
1706576100000|2024-01-30 00:55:00|158.34|155.94|158.34|155.94|158.48|156.08|158.21|155.81|0
1706576400000|2024-01-30 01:00:00|158.21|155.81|158.34|155.94|158.47|156.07|158.21|155.81|0
1706576700000|2024-01-30 01:05:00|158.21|155.81|158.74|156.34|158.74|156.34|158.08|155.68|0
1706577000000|2024-01-30 01:10:00|158.87|156.47|160.04|157.64|160.04|157.64|158.6|156.2|0
1706577300000|2024-01-30 01:15:00|159.97|157.57|158.98|156.58|159.97|157.57|158.85|156.45|0
1706577600000|2024-01-30 01:20:00|159.11|156.71|158.98|156.58|159.11|156.71|158.71|156.31|0
1706577900000|2024-01-30 01:25:00|158.71|156.31|158.97|156.57|158.97|156.57|158.19|155.79|0
1706578200000|2024-01-30 01:30:00|158.48|156.28|158.61|156.41|158.61|156.41|157.95|155.75|0
1706578500000|2024-01-30 01:35:00|158.48|156.28|158.74|156.54|158.74|156.54|158.21|156.01|0
1706578800000|2024-01-30 01:40:00|158.61|156.41|158.34|156.14|158.74|156.54|158.08|155.88|0
1706579100000|2024-01-30 01:45:00|158.47|156.27|158.6|156.4|158.74|156.54|158.21|156.01|0
1706579400000|2024-01-30 01:50:00|158.74|156.54|158.87|156.67|159|156.8|158.73|156.53|0
1706579700000|2024-01-30 01:55:00|159|156.8|158.6|156.4|159|156.8|158.6|156.4|0
1706580000000|2024-01-30 02:00:00|158.47|156.27|158.2|156|158.47|156.27|157.81|155.61|0
1706580300000|2024-01-30 02:05:00|158.33|156.13|158.26|156.06|158.33|156.13|158.07|155.87|0
1706580600000|2024-01-30 02:10:00|158.33|156.13|158.33|156.13|158.33|156.13|157.94|155.74|0
1706580900000|2024-01-30 02:15:00|158.46|156.26|158.07|155.87|158.46|156.26|157.94|155.74|0
1706581200000|2024-01-30 02:20:00|158.2|156|158.33|156.13|158.33|156.13|158.06|155.86|0
1706581500000|2024-01-30 02:25:00|158.46|156.26|158.06|155.86|158.46|156.26|157.93|155.73|0
1706581800000|2024-01-30 02:30:00|158.19|155.99|158.46|156.26|158.46|156.26|158.06|155.86|0
1706582100000|2024-01-30 02:35:00|158.32|156.12|158.45|156.25|158.59|156.39|158.32|156.12|0
1706582400000|2024-01-30 02:40:00|158.52|156.32|158.72|156.52|158.85|156.65|158.52|156.32|0
1706582700000|2024-01-30 02:45:00|158.85|156.65|158.85|156.65|158.98|156.78|158.85|156.65|0
1706583000000|2024-01-30 02:50:00|158.84|156.64|158.98|156.78|158.98|156.78|158.71|156.51|0
1706583300000|2024-01-30 02:55:00|158.84|156.64|158.84|156.64|158.91|156.71|158.58|156.38|0
1706583600000|2024-01-30 03:00:00|158.97|156.77|158.97|156.77|159.1|156.9|158.84|156.64|0
1706583900000|2024-01-30 03:05:00|159.1|156.9|158.84|156.64|159.23|157.03|158.84|156.64|0
1706584200000|2024-01-30 03:10:00|158.71|156.51|158.7|156.5|158.84|156.64|158.57|156.37|0
1706584500000|2024-01-30 03:15:00|158.84|156.64|158.83|156.63|158.97|156.77|158.7|156.5|0
1706584800000|2024-01-30 03:20:00|158.7|156.5|158.83|156.63|158.83|156.63|158.57|156.37|0
1706585100000|2024-01-30 03:25:00|158.9|156.7|158.96|156.76|159.23|157.03|158.83|156.63|0
1706585400000|2024-01-30 03:30:00|158.83|156.63|158.83|156.63|158.83|156.63|158.7|156.5|0
1706585700000|2024-01-30 03:35:00|158.7|156.5|158.56|156.36|158.7|156.5|158.43|156.23|0
1706586000000|2024-01-30 03:40:00|158.69|156.49|158.69|156.49|158.69|156.49|158.69|156.49|0
1706586300000|2024-01-30 03:45:00|158.56|156.36|158.43|156.23|158.56|156.36|158.17|155.97|0
1706586600000|2024-01-30 03:50:00|158.56|156.36|158.16|155.96|158.56|156.36|158.16|155.96|0
1706586900000|2024-01-30 03:55:00|158.03|155.83|157.64|155.44|158.16|155.96|157.64|155.44|0
1706587200000|2024-01-30 04:00:00|157.5|155.3|158.03|155.83|158.16|155.96|157.5|155.3|0
1706587500000|2024-01-30 04:05:00|157.9|155.7|157.76|155.56|157.9|155.7|157.76|155.56|0
1706587800000|2024-01-30 04:10:00|157.89|155.69|158.16|155.96|158.42|156.22|157.89|155.69|0
1706588100000|2024-01-30 04:15:00|158.29|156.09|158.15|155.95|158.29|156.09|158.02|155.82|0
1706588400000|2024-01-30 04:20:00|158.28|156.08|158.15|155.95|158.28|156.08|158.15|155.95|0
1706588700000|2024-01-30 04:25:00|158.02|155.82|158.28|156.08|158.28|156.08|157.89|155.69|0
1706589000000|2024-01-30 04:30:00|158.15|155.95|158.41|156.21|158.54|156.34|158.15|155.95|0
1706589300000|2024-01-30 04:35:00|158.28|156.08|158.01|155.81|158.41|156.21|158.01|155.81|0
1706589600000|2024-01-30 04:40:00|157.88|155.68|157.75|155.55|158.01|155.81|157.62|155.42|0
1706589900000|2024-01-30 04:45:00|157.88|155.68|157.75|155.55|158.01|155.81|157.75|155.55|0
1706590200000|2024-01-30 04:50:00|157.88|155.68|157.75|155.55|158.01|155.81|157.75|155.55|0
1706590500000|2024-01-30 04:55:00|157.74|155.54|157.61|155.41|157.74|155.54|157.61|155.41|0
1706590800000|2024-01-30 05:00:00|157.74|155.54|158.01|155.81|158.01|155.81|157.61|155.41|0
1706591100000|2024-01-30 05:05:00|157.87|155.67|158|155.8|158.07|155.87|157.74|155.54|0
1706591400000|2024-01-30 05:10:00|157.87|155.67|157.87|155.67|158|155.8|157.74|155.54|0
1706591700000|2024-01-30 05:15:00|157.74|155.54|157.74|155.54|157.74|155.54|157.61|155.41|0
1706592000000|2024-01-30 05:20:00|157.87|155.67|158.26|156.06|158.26|156.06|157.74|155.54|0
1706592300000|2024-01-30 05:25:00|158.13|155.93|158.65|156.45|158.66|156.46|158.13|155.93|0
1706592600000|2024-01-30 05:30:00|158.79|156.59|158.78|156.58|158.79|156.59|158.39|156.19|0
1706592900000|2024-01-30 05:35:00|158.92|156.72|159.05|156.85|159.18|156.98|158.92|156.72|0
1706593200000|2024-01-30 05:40:00|159.18|156.98|158.65|156.45|159.18|156.98|158.65|156.45|0
1706593500000|2024-01-30 05:45:00|158.78|156.58|158.78|156.58|158.78|156.58|158.65|156.45|0
1706593800000|2024-01-30 05:50:00|158.91|156.71|158.51|156.31|158.91|156.71|158.38|156.18|0
1706594100000|2024-01-30 05:55:00|158.38|156.18|158.38|156.18|158.51|156.31|158.25|156.05|0
1706594400000|2024-01-30 06:00:00|158.51|156.31|158.38|156.18|158.64|156.44|158.38|156.18|0
1706594700000|2024-01-30 06:05:00|158.25|156.05|158.51|156.31|158.51|156.31|158.25|156.05|0
1706595000000|2024-01-30 06:10:00|158.64|156.44|158.37|156.17|158.64|156.44|158.24|156.04|0
1706595300000|2024-01-30 06:15:00|158.24|156.04|157.98|155.78|158.24|156.04|157.85|155.65|0
1706595600000|2024-01-30 06:20:00|157.85|155.65|157.58|155.38|157.85|155.65|157.32|155.12|0
1706595900000|2024-01-30 06:25:00|157.45|155.25|157.97|155.77|157.97|155.77|157.19|154.99|0
1706596200000|2024-01-30 06:30:00|158.11|155.91|157.58|155.38|158.11|155.91|157.58|155.38|0
1706596500000|2024-01-30 06:35:00|157.71|155.51|157.45|155.25|157.84|155.64|157.45|155.25|0
1706596800000|2024-01-30 06:40:00|157.51|155.31|157.44|155.24|157.84|155.64|157.31|155.11|0
1706597100000|2024-01-30 06:45:00|157.31|155.11|157.18|154.98|157.44|155.24|157.05|154.85|0
1706597400000|2024-01-30 06:50:00|157.31|155.11|157.05|154.85|157.31|155.11|157.05|154.85|0
1706597700000|2024-01-30 06:55:00|156.98|154.78|156.78|154.58|157.18|154.98|156.78|154.58|0
1706598000000|2024-01-30 07:00:00|156.65|154.45|156.13|153.93|156.78|154.58|155.61|153.41|0
1706598300000|2024-01-30 07:05:00|156.26|154.06|155.34|153.14|156.26|154.06|155.34|153.14|0
1706598600000|2024-01-30 07:10:00|155.21|153.01|154.69|152.49|155.34|153.14|154.56|152.36|0
1706598900000|2024-01-30 07:15:00|154.56|152.36|154.69|152.49|154.82|152.62|154.17|151.97|0
1706599200000|2024-01-30 07:20:00|154.82|152.62|155.54|153.34|155.93|153.73|154.19|151.99|0
1706599500000|2024-01-30 07:25:00|155.41|153.21|155.67|153.47|155.67|153.47|155.15|152.95|0
1706599800000|2024-01-30 07:30:00|155.8|153.6|155.67|153.47|155.8|153.6|155.54|153.34|0
1706600100000|2024-01-30 07:35:00|155.54|153.34|155.27|153.07|155.54|153.34|155.14|152.94|0
1706600400000|2024-01-30 07:40:00|155.4|153.2|155.2|153|155.66|153.46|155.14|152.94|0
1706600700000|2024-01-30 07:45:00|155.27|153.07|155.66|153.46|155.66|153.46|155.2|153|0
1706601000000|2024-01-30 07:50:00|155.79|153.59|156.05|153.85|156.05|153.85|155.4|153.2|0
1706601300000|2024-01-30 07:55:00|155.92|153.72|156.18|153.98|156.37|154.17|155.92|153.72|0
1706601600000|2024-01-30 08:00:00|155.92|153.72|155.78|153.58|156.57|154.37|155.78|153.58|0
1706601900000|2024-01-30 08:05:00|155.65|153.45|156.3|154.1|156.57|154.37|155.65|153.45|0
1706602200000|2024-01-30 08:10:00|156.17|153.97|155.26|153.06|156.17|153.97|155.13|152.93|0
1706602500000|2024-01-30 08:15:00|155.39|153.19|156.43|154.23|156.69|154.49|155.39|153.19|0
1706602800000|2024-01-30 08:20:00|156.56|154.36|156.69|154.49|156.95|154.75|156.17|153.97|0
1706603100000|2024-01-30 08:25:00|156.82|154.62|157.21|155.01|157.21|155.01|156.56|154.36|0
1706603400000|2024-01-30 08:30:00|157.34|155.14|157.87|155.67|158.13|155.93|157.34|155.14|0
1706603700000|2024-01-30 08:35:00|157.74|155.54|157.86|155.66|158.26|156.06|157.6|155.4|0
1706604000000|2024-01-30 08:40:00|157.73|155.53|157.99|155.79|157.99|155.79|157.21|155.01|0
1706604300000|2024-01-30 08:45:00|158.13|155.93|156.81|154.61|158.26|156.06|156.68|154.48|0
1706604600000|2024-01-30 08:50:00|156.68|154.48|157.2|155|157.47|155.27|156.68|154.48|0
1706604900000|2024-01-30 08:55:00|157.33|155.13|157.86|155.66|157.86|155.66|157.33|155.13|0
1706605200000|2024-01-30 09:00:00|157.73|155.53|157.72|155.52|157.99|155.79|157.2|155|0
1706605500000|2024-01-30 09:05:00|157.79|155.59|158.25|156.05|158.25|156.05|157.46|155.26|0
1706605800000|2024-01-30 09:10:00|158.38|156.18|157.33|155.13|158.38|156.18|156.93|154.73|0
1706606100000|2024-01-30 09:15:00|157.2|155|156.41|154.21|157.46|155.26|156.41|154.21|0
1706606400000|2024-01-30 09:20:00|156.28|154.08|156.28|154.08|156.93|154.73|156.15|153.95|0
1706606700000|2024-01-30 09:25:00|156.41|154.21|155.75|153.55|156.41|154.21|155.62|153.42|0
1706607000000|2024-01-30 09:30:00|155.62|153.42|156.14|153.94|156.27|154.07|155.62|153.42|0
1706607300000|2024-01-30 09:35:00|156.27|154.07|155.36|153.16|156.27|154.07|155.36|153.16|0
1706607600000|2024-01-30 09:40:00|155.62|153.42|156.14|153.94|156.14|153.94|155.23|153.03|0
1706607900000|2024-01-30 09:45:00|156.27|154.07|156.27|154.07|156.4|154.2|155.75|153.55|0
1706608200000|2024-01-30 09:50:00|156.4|154.2|155.81|153.61|156.4|154.2|155.74|153.54|0
1706608500000|2024-01-30 09:55:00|155.87|153.67|156.13|153.93|156.4|154.2|155.87|153.67|0
1706608800000|2024-01-30 10:00:00|156|153.8|156.26|154.06|156.52|154.32|156|153.8|0
1706609100000|2024-01-30 10:05:00|156.39|154.19|156.13|153.93|156.39|154.19|155.74|153.54|0
1706609400000|2024-01-30 10:10:00|156.19|153.99|156.78|154.58|156.91|154.71|156.13|153.93|0
1706609700000|2024-01-30 10:15:00|156.91|154.71|157.57|155.37|157.7|155.5|156.78|154.58|0
1706610000000|2024-01-30 10:20:00|157.7|155.5|156.78|154.58|157.7|155.5|156.65|154.45|0
1706610300000|2024-01-30 10:25:00|156.91|154.71|157.17|154.97|157.56|155.36|156.78|154.58|0
1706610600000|2024-01-30 10:30:00|157.04|154.84|157.56|155.36|157.56|155.36|157.04|154.84|0
1706610900000|2024-01-30 10:35:00|157.43|155.23|157.43|155.23|157.69|155.49|157.36|155.16|0
1706611200000|2024-01-30 10:40:00|157.3|155.1|157.03|154.83|157.43|155.23|157.03|154.83|0
1706611500000|2024-01-30 10:45:00|156.9|154.7|156.77|154.57|157.03|154.83|156.64|154.44|0
1706611800000|2024-01-30 10:50:00|157.03|154.83|156.64|154.44|157.16|154.96|156.25|154.05|0
1706612100000|2024-01-30 10:55:00|156.51|154.31|156.37|154.17|156.51|154.31|156.11|153.91|0
1706612400000|2024-01-30 11:00:00|156.11|153.91|155.98|153.78|156.37|154.17|155.72|153.52|0
1706612700000|2024-01-30 11:05:00|155.65|153.45|155.46|153.26|155.65|153.45|154.94|152.74|0
1706613000000|2024-01-30 11:10:00|155.33|153.13|155.32|153.12|155.72|153.52|155.2|153|0
1706613300000|2024-01-30 11:15:00|155.39|153.19|154.8|152.6|155.71|153.51|154.8|152.6|0
1706613600000|2024-01-30 11:20:00|154.67|152.47|154.93|152.73|155.06|152.86|154.54|152.34|0
1706613900000|2024-01-30 11:25:00|155.06|152.86|155.58|153.38|155.64|153.44|154.8|152.6|0
1706614200000|2024-01-30 11:30:00|155.71|153.51|155.45|153.25|155.97|153.77|155.32|153.12|0
1706614500000|2024-01-30 11:35:00|155.58|153.38|155.58|153.38|155.58|153.38|155.32|153.12|0
1706614800000|2024-01-30 11:40:00|155.71|153.51|155.31|153.11|155.71|153.51|155.18|152.98|0
1706615100000|2024-01-30 11:45:00|155.18|152.98|155.31|153.11|155.44|153.24|155.18|152.98|0
1706615400000|2024-01-30 11:50:00|155.44|153.24|155.83|153.63|155.96|153.76|155.44|153.24|0
1706615700000|2024-01-30 11:55:00|155.7|153.5|155.96|153.76|155.96|153.76|155.57|153.37|0
1706616000000|2024-01-30 12:00:00|155.83|153.63|155.83|153.63|156.22|154.02|155.7|153.5|0
1706616300000|2024-01-30 12:05:00|155.96|153.76|155.56|153.36|155.96|153.76|155.56|153.36|0
1706616600000|2024-01-30 12:10:00|155.82|153.62|155.82|153.62|155.82|153.62|155.3|153.1|0
1706616900000|2024-01-30 12:15:00|155.69|153.49|156.21|154.01|156.34|154.14|155.43|153.23|0
1706617200000|2024-01-30 12:20:00|156.34|154.14|155.95|153.75|156.47|154.27|155.95|153.75|0
1706617500000|2024-01-30 12:25:00|156.08|153.88|156.21|154.01|156.34|154.14|155.69|153.49|0
1706617800000|2024-01-30 12:30:00|156.08|153.88|155.69|153.49|156.08|153.88|155.56|153.36|0
1706618100000|2024-01-30 12:35:00|155.82|153.62|154.64|152.44|155.82|153.62|154.51|152.31|0
1706618400000|2024-01-30 12:40:00|154.51|152.31|154.25|152.05|154.64|152.44|153.99|151.79|0
1706618700000|2024-01-30 12:45:00|154.38|152.18|154.77|152.57|155.03|152.83|154.12|151.92|0
1706619000000|2024-01-30 12:50:00|154.9|152.7|154.77|152.57|155.03|152.83|154.64|152.44|0
1706619300000|2024-01-30 12:55:00|154.9|152.7|154.64|152.44|155.03|152.83|154.64|152.44|0
1706619600000|2024-01-30 13:00:00|154.77|152.57|153.6|151.4|154.9|152.7|153.6|151.4|0
1706619900000|2024-01-30 13:05:00|153.47|151.27|153.47|151.27|153.86|151.66|153.21|151.01|0
1706620200000|2024-01-30 13:10:00|153.34|151.14|152.82|150.62|153.34|151.14|152.69|150.49|0
1706620500000|2024-01-30 13:15:00|152.69|150.49|152.18|149.98|152.88|150.68|152.05|149.85|0
1706620800000|2024-01-30 13:20:00|152.24|150.04|152.3|150.1|152.69|150.49|151.66|149.46|0
1706621100000|2024-01-30 13:25:00|152.56|150.36|153.2|151|153.59|151.39|152.56|150.36|0
1706621400000|2024-01-30 13:30:00|153.33|151.13|153.2|151|153.85|151.65|153.07|150.87|0
1706621700000|2024-01-30 13:35:00|153.07|150.87|153.07|150.87|153.07|150.87|152.55|150.35|0
1706622000000|2024-01-30 13:40:00|153.2|151|152.94|150.74|153.59|151.39|152.55|150.35|0
1706622300000|2024-01-30 13:45:00|152.68|150.48|152.94|150.74|153.2|151|152.55|150.35|0
1706622600000|2024-01-30 13:50:00|152.81|150.61|152.95|150.75|153.32|151.12|152.32|150.12|0
1706622900000|2024-01-30 13:55:00|153.08|150.88|152.95|150.75|153.21|151.01|152.69|150.49|0
1706623200000|2024-01-30 14:00:00|153.07|150.87|153.33|151.13|153.46|151.26|152.69|150.49|0
1706623500000|2024-01-30 14:05:00|153.46|151.26|153.33|151.13|153.46|151.26|152.81|150.61|0
1706623800000|2024-01-30 14:10:00|153.2|151|152.94|150.74|153.46|151.26|152.94|150.74|0
1706624100000|2024-01-30 14:15:00|153.07|150.87|152.68|150.48|153.07|150.87|152.29|150.09|0
1706624400000|2024-01-30 14:20:00|152.55|150.35|154.1|151.9|154.1|151.9|152.42|150.22|0
1706624700000|2024-01-30 14:25:00|154.23|152.03|154.36|152.16|154.75|152.55|153.71|151.51|0
1706625000000|2024-01-30 14:30:00|154.88|152.68|156.7|154.5|157.09|154.89|154.88|152.68|0
1706625300000|2024-01-30 14:35:00|156.83|154.63|156.83|154.63|157.48|155.28|156.04|153.84|0
1706625600000|2024-01-30 14:40:00|156.7|154.5|157.57|155.37|157.7|155.5|156.17|153.97|0
1706625900000|2024-01-30 14:45:00|157.7|155.5|158.09|155.89|158.35|156.15|157.31|155.11|0
1706626200000|2024-01-30 14:50:00|158.35|156.15|158.74|156.54|158.75|156.55|157.83|155.63|0
1706626500000|2024-01-30 14:55:00|158.61|156.41|158.61|156.41|158.74|156.54|157.96|155.76|0
1706626800000|2024-01-30 15:00:00|157.82|155.62|155.86|153.66|157.82|155.62|154.44|152.24|0
1706627100000|2024-01-30 15:05:00|156.12|153.92|156.9|154.7|157.17|154.97|154.82|152.62|0
1706627400000|2024-01-30 15:10:00|157.04|154.84|156.38|154.18|157.69|155.49|155.99|153.79|0
1706627700000|2024-01-30 15:15:00|156.12|153.92|156.64|154.44|157.29|155.09|155.08|152.88|0
1706628000000|2024-01-30 15:20:00|156.77|154.57|155.62|153.42|156.9|154.7|155.47|153.27|0
1706628300000|2024-01-30 15:25:00|155.49|153.29|155.49|153.29|156.01|153.81|153.42|151.22|0
1706628600000|2024-01-30 15:30:00|155.62|153.42|155.75|153.55|156.01|153.81|154.71|152.51|0
1706628900000|2024-01-30 15:35:00|155.88|153.68|155.23|153.03|156.4|154.2|154.71|152.51|0
1706629200000|2024-01-30 15:40:00|155.1|152.9|154.58|152.38|155.49|153.29|153.93|151.73|0
1706629500000|2024-01-30 15:45:00|154.45|152.25|154.96|152.76|155.35|153.15|153.54|151.34|0
1706629800000|2024-01-30 15:50:00|154.83|152.63|153.54|151.34|155.35|153.15|153.41|151.21|0
1706630100000|2024-01-30 15:55:00|153.41|151.21|154.83|152.63|155.09|152.89|153.28|151.08|0
1706630400000|2024-01-30 16:00:00|154.7|152.5|154.7|152.5|156|153.8|154.31|152.11|0
1706630700000|2024-01-30 16:05:00|154.83|152.63|153.94|151.74|155.61|153.41|153.29|151.09|0
1706631000000|2024-01-30 16:10:00|154.2|152|154.46|152.26|155.11|152.91|153.81|151.61|0
1706631300000|2024-01-30 16:15:00|154.59|152.39|154.72|152.52|155.11|152.91|154.33|152.13|0
1706631600000|2024-01-30 16:20:00|154.46|152.26|155.63|153.43|155.95|153.75|154.2|152|0
1706631900000|2024-01-30 16:25:00|155.76|153.56|156.41|154.21|156.67|154.47|155.24|153.04|0
1706632200000|2024-01-30 16:30:00|156.54|154.34|156.8|154.6|157.2|155|156.02|153.82|0
1706632500000|2024-01-30 16:35:00|156.67|154.47|157.2|155|157.2|155|156.41|154.21|0
1706632800000|2024-01-30 16:40:00|157.33|155.13|156.93|154.73|157.46|155.26|156.8|154.6|0
1706633100000|2024-01-30 16:45:00|157.06|154.86|157.98|155.78|158.64|156.44|157.06|154.86|0
1706633400000|2024-01-30 16:50:00|158.11|155.91|157.72|155.52|158.51|156.31|157.45|155.25|0
1706633700000|2024-01-30 16:55:00|157.85|155.65|158.33|156.13|158.46|156.26|157.45|155.25|0
1706634000000|2024-01-30 17:00:00|158.46|156.26|158.46|156.26|159.12|156.92|158.19|155.99|0
1706634300000|2024-01-30 17:05:00|158.59|156.39|158.85|156.65|158.98|156.78|158.32|156.12|0
1706634600000|2024-01-30 17:10:00|158.72|156.52|158.45|156.25|158.85|156.65|158.19|155.99|0
1706634900000|2024-01-30 17:15:00|158.32|156.12|157|154.8|158.32|156.12|156.35|154.15|0
1706635200000|2024-01-30 17:20:00|157.14|154.94|156.22|154.02|157.79|155.59|156.22|154.02|0
1706635500000|2024-01-30 17:25:00|156.09|153.89|154.27|152.07|156.48|154.28|154.27|152.07|0
1706635800000|2024-01-30 17:30:00|154.39|152.19|152.97|150.77|154.78|152.58|152.07|149.87|0
1706636100000|2024-01-30 17:35:00|152.84|150.64|153.61|151.41|153.87|151.67|152.58|150.38|0
1706636400000|2024-01-30 17:40:00|153.74|151.54|152.99|150.79|154.39|152.19|152.86|150.66|0
1706636700000|2024-01-30 17:45:00|153.12|150.92|153.89|151.69|153.89|151.69|152.99|150.79|0
1706637000000|2024-01-30 17:50:00|153.76|151.56|153.63|151.43|153.89|151.69|152.86|150.66|0
1706637300000|2024-01-30 17:55:00|153.5|151.3|152.85|150.65|153.76|151.56|152.6|150.4|0
1706637600000|2024-01-30 18:00:00|152.72|150.52|151.82|149.62|152.85|150.65|151.69|149.49|0
1706637900000|2024-01-30 18:05:00|151.95|149.75|152.72|150.52|153.11|150.91|151.56|149.36|0
1706638200000|2024-01-30 18:10:00|152.85|150.65|153.62|151.42|153.63|151.43|152.59|150.39|0
1706638500000|2024-01-30 18:15:00|153.5|151.3|154.4|152.2|154.92|152.72|153.5|151.3|0
1706638800000|2024-01-30 18:20:00|154.27|152.07|154.4|152.2|154.79|152.59|154.14|151.94|0
1706639100000|2024-01-30 18:25:00|154.53|152.33|155.57|153.37|155.7|153.5|154.53|152.33|0
1706639400000|2024-01-30 18:30:00|155.7|153.5|155.96|153.76|156.22|154.02|155.44|153.24|0
1706639700000|2024-01-30 18:35:00|155.83|153.63|155.57|153.37|155.96|153.76|155.31|153.11|0
1706640000000|2024-01-30 18:40:00|155.7|153.5|154.91|152.71|156.22|154.02|154.52|152.32|0
1706640300000|2024-01-30 18:45:00|155.04|152.84|154|151.8|155.3|153.1|154|151.8|0
1706640600000|2024-01-30 18:50:00|154.13|151.93|154.13|151.93|154.52|152.32|153.74|151.54|0
1706640900000|2024-01-30 18:55:00|154.26|152.06|154.65|152.45|155.17|152.97|154.26|152.06|0
1706641200000|2024-01-30 19:00:00|154.78|152.58|154.52|152.32|155.56|153.36|154.39|152.19|0
1706641500000|2024-01-30 19:05:00|154.39|152.19|153.99|151.79|154.65|152.45|153.35|151.15|0
1706641800000|2024-01-30 19:10:00|154.12|151.92|155.42|153.22|155.95|153.75|153.35|151.15|0
1706642100000|2024-01-30 19:15:00|155.55|153.35|155.29|153.09|156.21|154.01|154.64|152.44|0
1706642400000|2024-01-30 19:20:00|155.16|152.96|156.86|154.66|156.86|154.66|155.16|152.96|0
1706642700000|2024-01-30 19:25:00|156.99|154.79|157.12|154.92|157.25|155.05|156.6|154.4|0
1706643000000|2024-01-30 19:30:00|157.25|155.05|157.78|155.58|158.17|155.97|156.99|154.79|0
1706643300000|2024-01-30 19:35:00|157.91|155.71|156.99|154.79|157.91|155.71|156.59|154.39|0
1706643600000|2024-01-30 19:40:00|157.12|154.92|157.64|155.44|157.64|155.44|156.85|154.65|0
1706643900000|2024-01-30 19:45:00|157.51|155.31|157.64|155.44|158.17|155.97|157.11|154.91|0
1706644200000|2024-01-30 19:50:00|157.77|155.57|157.9|155.7|158.43|156.23|157.64|155.44|0
1706644500000|2024-01-30 19:55:00|158.03|155.83|158.03|155.83|158.56|156.36|157.77|155.57|0
1706644800000|2024-01-30 20:00:00|158.16|155.96|156.85|154.65|158.43|156.23|156.71|154.51|0
1706645100000|2024-01-30 20:05:00|156.84|154.64|155.93|153.73|156.84|154.64|155.93|153.73|0
1706645400000|2024-01-30 20:10:00|156.06|153.86|156.58|154.38|157.5|155.3|156.06|153.86|0
1706645700000|2024-01-30 20:15:00|156.45|154.25|156.97|154.77|156.97|154.77|156.18|153.98|0
1706646000000|2024-01-30 20:20:00|157.1|154.9|157.1|154.9|157.5|155.3|156.71|154.51|0
1706646300000|2024-01-30 20:25:00|156.97|154.77|158.15|155.95|159.34|157.14|156.97|154.77|0
1706646600000|2024-01-30 20:30:00|158.28|156.08|156.18|153.98|158.42|156.22|155.92|153.72|0
1706646900000|2024-01-30 20:35:00|156.05|153.85|156.05|153.85|156.44|154.24|155.78|153.58|0
1706647200000|2024-01-30 20:40:00|155.92|153.72|156.9|154.7|157.82|155.62|155.52|153.32|0
1706647500000|2024-01-30 20:45:00|156.77|154.57|157.56|155.36|157.95|155.75|156.64|154.44|0
1706647800000|2024-01-30 20:50:00|157.69|155.49|155.86|153.66|158.35|156.15|155.86|153.66|0
1706648100000|2024-01-30 20:55:00|155.99|153.79|156.9|154.7|157.42|155.22|155.2|153|0
1706648400000|2024-01-30 21:00:00|156.11|153.91|150.94|148.74|156.77|154.57|150.69|148.49|0
1706648700000|2024-01-30 21:05:00|151.58|149.38|149.1|146.9|151.58|149.38|148.72|146.52|0
1706649000000|2024-01-30 21:10:00|149.49|147.29|151.8|149.6|151.8|149.6|149.23|147.03|0
1706649300000|2024-01-30 21:15:00|150.87|148.47|150.16|147.76|151.12|148.72|149.46|147.06|0
1706649600000|2024-01-30 21:20:00|150.1|147.7|150.61|148.21|150.93|148.53|149.58|147.18|0
1706649900000|2024-01-30 21:25:00|150.74|148.34|149.71|147.31|150.86|148.46|149.71|147.31|0
1706650200000|2024-01-30 21:30:00|149.84|147.44|148.81|146.41|150.48|148.08|148.81|146.41|0
1706650500000|2024-01-30 21:35:00|148.69|146.29|147.67|145.27|149.2|146.8|147.54|145.14|0
1706650800000|2024-01-30 21:40:00|147.54|145.14|148.17|145.77|148.17|145.77|146.91|144.51|0
1706651100000|2024-01-30 21:45:00|148.05|145.65|147.03|144.63|148.11|145.71|146.78|144.38|0
1706651400000|2024-01-30 21:50:00|147.09|144.69|147.16|144.76|147.28|144.88|146.4|144|0
1706651700000|2024-01-30 21:55:00|147.03|144.63|146.33|143.93|147.15|144.75|145.95|143.55|0
1706652000000|2024-01-30 22:00:00|146.3|143.9|146.56|144.16|147.34|144.94|146.3|143.9|0
1706652300000|2024-01-30 22:05:00|146.51|144.11|144.38|141.98|146.58|144.18|144.38|141.98|0
1706652600000|2024-01-30 22:10:00|144.33|141.93|144.03|141.63|144.53|142.13|143.67|141.27|0
1706652900000|2024-01-30 22:15:00|144.02|141.62|142.6|140.2|144.38|141.98|142.6|140.2|0
1706653200000|2024-01-30 22:20:00|142.14|139.74|143.83|141.43|144.4|142|142.14|139.74|0
1706653500000|2024-01-30 22:25:00|143.9|141.5|144.52|142.12|145.33|142.93|143.9|141.5|0
1706653800000|2024-01-30 22:30:00|144.45|142.05|144.58|142.18|144.82|142.42|144.18|141.78|0
1706654100000|2024-01-30 22:35:00|144.53|142.13|143.91|141.51|144.75|142.35|143.89|141.49|0
1706654400000|2024-01-30 22:40:00|143.69|141.29|143.66|141.26|143.69|141.29|142.74|140.34|0
1706654700000|2024-01-30 22:45:00|143.68|141.28|143.27|140.87|143.68|141.28|143|140.6|0
1706655000000|2024-01-30 22:50:00|143.36|140.96|142.12|139.72|143.36|140.96|142.08|139.68|0
1706655300000|2024-01-30 22:55:00|142.18|139.78|143.02|140.62|143.35|140.95|141.71|139.31|0
1706655600000|2024-01-30 23:00:00|143.67|141.27|144.74|142.34|145.49|143.09|142.87|140.47|0
1706655900000|2024-01-30 23:05:00|144.86|142.46|145.99|143.59|146.24|143.84|144.74|142.34|0
1706656200000|2024-01-30 23:10:00|146.12|143.72|145.24|142.84|146.12|143.72|145.11|142.71|0
1706656500000|2024-01-30 23:15:00|145.11|142.71|145.67|143.27|145.99|143.59|145.11|142.71|0
1706656800000|2024-01-30 23:20:00|145.61|143.21|144.23|141.83|146.11|143.71|144.16|141.76|0
1706657100000|2024-01-30 23:25:00|144.35|141.95|143.48|141.08|144.73|142.33|143.48|141.08|0
1706657400000|2024-01-30 23:30:00|143.54|141.14|144.29|141.89|144.48|142.08|143.48|141.08|0
1706657700000|2024-01-30 23:35:00|144.23|141.83|143.85|141.45|144.23|141.83|143.6|141.2|0
1706658000000|2024-01-30 23:40:00|143.97|141.57|144.6|142.2|144.85|142.45|143.97|141.57|0
1706658300000|2024-01-30 23:45:00|144.72|142.32|144.47|142.07|144.97|142.57|144.35|141.95|0
1706658600000|2024-01-30 23:50:00|144.35|141.95|144.59|142.19|144.72|142.32|144.1|141.7|0
1706658900000|2024-01-30 23:55:00|144.72|142.32|144.22|141.82|144.72|142.32|144.09|141.69|0
1706659200000|2024-01-31 00:00:00|144.34|141.94|145.34|142.94|145.47|143.07|144.34|141.94|0
1706659500000|2024-01-31 00:05:00|145.22|142.82|145.59|143.19|145.97|143.57|145.22|142.82|0
1706659800000|2024-01-31 00:10:00|145.72|143.32|145.84|143.44|146.03|143.63|145.47|143.07|0
1706660100000|2024-01-31 00:15:00|145.72|143.32|146.03|143.63|146.09|143.69|145.46|143.06|0
1706660400000|2024-01-31 00:20:00|146.09|143.69|145.96|143.56|146.22|143.82|145.71|143.31|0
1706660700000|2024-01-31 00:25:00|145.9|143.5|146.09|143.69|146.21|143.81|145.9|143.5|0
1706661000000|2024-01-31 00:30:00|146.21|143.81|145.83|143.43|146.47|144.07|145.58|143.18|0
1706661300000|2024-01-31 00:35:00|145.71|143.31|145.58|143.18|145.71|143.31|145.46|143.06|0
1706661600000|2024-01-31 00:40:00|145.71|143.31|145.45|143.05|145.96|143.56|145.33|142.93|0
1706661900000|2024-01-31 00:45:00|145.33|142.93|145.96|143.56|145.96|143.56|145.33|142.93|0
1706662200000|2024-01-31 00:50:00|145.95|143.55|146.08|143.68|146.21|143.81|145.95|143.55|0
1706662500000|2024-01-31 00:55:00|145.95|143.55|145.7|143.3|145.95|143.55|145.7|143.3|0
1706662800000|2024-01-31 01:00:00|145.83|143.43|145.32|142.92|145.95|143.55|145.07|142.67|0
1706663100000|2024-01-31 01:05:00|145.2|142.8|145.44|143.04|145.45|143.05|145.07|142.67|0
1706663400000|2024-01-31 01:10:00|145.57|143.17|145.57|143.17|145.57|143.17|145.32|142.92|0
1706663700000|2024-01-31 01:15:00|145.69|143.29|145.04|142.64|145.69|143.29|144.92|142.52|0
1706664000000|2024-01-31 01:20:00|144.92|142.52|144.54|142.14|145.04|142.64|144.41|142.01|0
1706664300000|2024-01-31 01:25:00|144.66|142.26|144.28|141.88|144.66|142.26|144.16|141.76|0
1706664600000|2024-01-31 01:30:00|144.18|141.98|144.31|142.11|144.43|142.23|143.81|141.61|0
1706664900000|2024-01-31 01:35:00|144.43|142.23|144.56|142.36|144.68|142.48|143.93|141.73|0
1706665200000|2024-01-31 01:40:00|144.68|142.48|144.05|141.85|144.68|142.48|144.05|141.85|0
1706665500000|2024-01-31 01:45:00|143.93|141.73|144.05|141.85|144.43|142.23|143.93|141.73|0
1706665800000|2024-01-31 01:50:00|144.18|141.98|143.55|141.35|144.3|142.1|143.42|141.22|0
1706666100000|2024-01-31 01:55:00|143.42|141.22|143.42|141.22|143.8|141.6|143.3|141.1|0
1706666400000|2024-01-31 02:00:00|143.55|141.35|143.17|140.97|143.67|141.47|143.17|140.97|0
1706666700000|2024-01-31 02:05:00|143.05|140.85|143.17|140.97|143.42|141.22|143.04|140.84|0
1706667000000|2024-01-31 02:10:00|143.04|140.84|143.04|140.84|143.17|140.97|142.92|140.72|0
1706667300000|2024-01-31 02:15:00|143.17|140.97|143.42|141.22|143.67|141.47|143.17|140.97|0
1706667600000|2024-01-31 02:20:00|143.54|141.34|143.54|141.34|143.92|141.72|143.41|141.21|0
1706667900000|2024-01-31 02:25:00|143.41|141.21|143.47|141.27|143.66|141.46|143.29|141.09|0
1706668200000|2024-01-31 02:30:00|143.41|141.21|143.66|141.46|143.66|141.46|143.29|141.09|0
1706668500000|2024-01-31 02:35:00|143.53|141.33|143.66|141.46|143.66|141.46|143.41|141.21|0
1706668800000|2024-01-31 02:40:00|143.78|141.58|143.28|141.08|143.78|141.58|143.28|141.08|0
1706669100000|2024-01-31 02:45:00|143.16|140.96|143.4|141.2|143.41|141.21|143.16|140.96|0
1706669400000|2024-01-31 02:50:00|143.28|141.08|143.28|141.08|143.28|141.08|143.15|140.95|0
1706669700000|2024-01-31 02:55:00|143.4|141.2|143.53|141.33|143.53|141.33|143.15|140.95|0
1706670000000|2024-01-31 03:00:00|143.65|141.45|143.9|141.7|143.9|141.7|143.53|141.33|0
1706670300000|2024-01-31 03:05:00|143.77|141.57|143.9|141.7|144.02|141.82|143.65|141.45|0
1706670600000|2024-01-31 03:10:00|143.77|141.57|143.77|141.57|143.9|141.7|143.65|141.45|0
1706670900000|2024-01-31 03:15:00|143.65|141.45|143.89|141.69|143.89|141.69|143.64|141.44|0
1706671200000|2024-01-31 03:20:00|143.77|141.57|143.89|141.69|143.89|141.69|143.77|141.57|0
1706671500000|2024-01-31 03:25:00|144.02|141.82|143.51|141.31|144.02|141.82|143.51|141.31|0
1706671800000|2024-01-31 03:30:00|143.64|141.44|143.64|141.44|143.64|141.44|143.39|141.19|0
1706672100000|2024-01-31 03:35:00|143.51|141.31|143.26|141.06|143.51|141.31|143.26|141.06|0
1706672400000|2024-01-31 03:40:00|143.39|141.19|143.63|141.43|143.63|141.43|143.14|140.94|0
1706672700000|2024-01-31 03:45:00|143.51|141.31|143.76|141.56|143.88|141.68|143.51|141.31|0
1706673000000|2024-01-31 03:50:00|143.69|141.49|143.63|141.43|143.76|141.56|143.63|141.43|0
1706673300000|2024-01-31 03:55:00|143.51|141.31|143.38|141.18|143.63|141.43|143.25|141.05|0
1706673600000|2024-01-31 04:00:00|143.5|141.3|143.88|141.68|143.88|141.68|143.5|141.3|0
1706673900000|2024-01-31 04:05:00|143.75|141.55|143.63|141.43|143.75|141.55|143.63|141.43|0
1706674200000|2024-01-31 04:10:00|143.62|141.42|144.12|141.92|144.12|141.92|143.62|141.42|0
1706674500000|2024-01-31 04:15:00|144|141.8|144.12|141.92|144.12|141.92|144|141.8|0
1706674800000|2024-01-31 04:20:00|144.25|142.05|144.12|141.92|144.25|142.05|144.12|141.92|0
1706675100000|2024-01-31 04:25:00|144|141.8|143.99|141.79|144|141.8|143.87|141.67|0
1706675400000|2024-01-31 04:30:00|144.12|141.92|144.12|141.92|144.12|141.92|143.99|141.79|0
1706675700000|2024-01-31 04:35:00|143.99|141.79|144.12|141.92|144.24|142.04|143.8|141.6|0
1706676000000|2024-01-31 04:40:00|144.24|142.04|144.36|142.16|144.37|142.17|144.11|141.91|0
1706676300000|2024-01-31 04:45:00|144.49|142.29|144.61|142.41|144.61|142.41|144.36|142.16|0
1706676600000|2024-01-31 04:50:00|144.49|142.29|144.49|142.29|144.74|142.54|144.49|142.29|0
1706676900000|2024-01-31 04:55:00|144.36|142.16|144.48|142.28|144.49|142.29|144.36|142.16|0
1706677200000|2024-01-31 05:00:00|144.42|142.22|144.48|142.28|144.61|142.41|144.36|142.16|0
1706677500000|2024-01-31 05:05:00|144.54|142.34|144.36|142.16|144.61|142.41|144.36|142.16|0
1706677800000|2024-01-31 05:10:00|144.48|142.28|144.35|142.15|144.48|142.28|144.23|142.03|0
1706678100000|2024-01-31 05:15:00|144.48|142.28|144.6|142.4|144.6|142.4|144.35|142.15|0
1706678400000|2024-01-31 05:20:00|144.48|142.28|144.48|142.28|144.6|142.4|144.23|142.03|0
1706678700000|2024-01-31 05:25:00|144.6|142.4|144.35|142.15|144.6|142.4|144.35|142.15|0
1706679000000|2024-01-31 05:30:00|144.22|142.02|143.84|141.64|144.35|142.15|143.84|141.64|0
1706679300000|2024-01-31 05:35:00|143.72|141.52|143.72|141.52|143.97|141.77|143.59|141.39|0
1706679600000|2024-01-31 05:40:00|143.59|141.39|143.78|141.58|143.97|141.77|143.59|141.39|0
1706679900000|2024-01-31 05:45:00|143.72|141.52|143.71|141.51|143.84|141.64|143.46|141.26|0
1706680200000|2024-01-31 05:50:00|143.84|141.64|143.46|141.26|144.09|141.89|143.46|141.26|0
1706680500000|2024-01-31 05:55:00|143.59|141.39|143.59|141.39|143.71|141.51|143.46|141.26|0
1706680800000|2024-01-31 06:00:00|143.71|141.51|144.08|141.88|144.09|141.89|143.71|141.51|0
1706681100000|2024-01-31 06:05:00|143.96|141.76|144.08|141.88|144.34|142.14|143.96|141.76|0
1706681400000|2024-01-31 06:10:00|144.21|142.01|144.21|142.01|144.33|142.13|144.08|141.88|0
1706681700000|2024-01-31 06:15:00|144.33|142.13|143.95|141.75|144.46|142.26|143.95|141.75|0
1706682000000|2024-01-31 06:20:00|144.08|141.88|144.08|141.88|144.33|142.13|144.08|141.88|0
1706682300000|2024-01-31 06:25:00|143.95|141.75|143.7|141.5|144.2|142|143.7|141.5|0
1706682600000|2024-01-31 06:30:00|143.57|141.37|143.2|141|143.76|141.56|143.2|141|0
1706682900000|2024-01-31 06:35:00|143.32|141.12|143.45|141.25|143.57|141.37|143.2|141|0
1706683200000|2024-01-31 06:40:00|143.32|141.12|143.19|140.99|143.45|141.25|143.19|140.99|0
1706683500000|2024-01-31 06:45:00|143.07|140.87|143.07|140.87|143.32|141.12|142.82|140.62|0
1706683800000|2024-01-31 06:50:00|142.94|140.74|142.82|140.62|143.07|140.87|142.69|140.49|0
1706684100000|2024-01-31 06:55:00|142.94|140.74|142.44|140.24|142.94|140.74|142.32|140.12|0
1706684400000|2024-01-31 07:00:00|142.32|140.12|142.94|140.74|142.94|140.74|142.07|139.87|0
1706684700000|2024-01-31 07:05:00|143.06|140.86|143.56|141.36|143.56|141.36|142.94|140.74|0
1706685000000|2024-01-31 07:10:00|143.49|141.29|143.56|141.36|143.62|141.42|143.18|140.98|0
1706685300000|2024-01-31 07:15:00|143.68|141.48|143.93|141.73|144.06|141.86|143.31|141.11|0
1706685600000|2024-01-31 07:20:00|143.81|141.61|144.06|141.86|144.06|141.86|143.81|141.61|0
1706685900000|2024-01-31 07:25:00|143.93|141.73|144.68|142.48|144.68|142.48|143.86|141.66|0
1706686200000|2024-01-31 07:30:00|144.81|142.61|144.93|142.73|144.93|142.73|144.43|142.23|0
1706686500000|2024-01-31 07:35:00|144.81|142.61|144.55|142.35|144.93|142.73|144.43|142.23|0
1706686800000|2024-01-31 07:40:00|144.43|142.23|144.55|142.35|144.55|142.35|144.3|142.1|0
1706687100000|2024-01-31 07:45:00|144.68|142.48|145.43|143.23|145.43|143.23|144.68|142.48|0
1706687400000|2024-01-31 07:50:00|145.56|143.36|145.05|142.85|145.81|143.61|145.05|142.85|0
1706687700000|2024-01-31 07:55:00|144.98|142.78|145.3|143.1|145.3|143.1|144.73|142.53|0
1706688000000|2024-01-31 08:00:00|145.17|142.97|145.3|143.1|145.74|143.54|145.05|142.85|0
1706688300000|2024-01-31 08:05:00|145.42|143.22|145.17|142.97|145.8|143.6|145.04|142.84|0
1706688600000|2024-01-31 08:10:00|145.04|142.84|145.67|143.47|145.67|143.47|145.04|142.84|0
1706688900000|2024-01-31 08:15:00|145.8|143.6|145.8|143.6|145.86|143.66|145.55|143.35|0
1706689200000|2024-01-31 08:20:00|145.92|143.72|146.94|144.74|146.94|144.74|145.8|143.6|0
1706689500000|2024-01-31 08:25:00|147.06|144.86|146.68|144.48|147.19|144.99|146.43|144.23|0
1706689800000|2024-01-31 08:30:00|146.55|144.35|146.93|144.73|147.06|144.86|146.55|144.35|0
1706690100000|2024-01-31 08:35:00|147.06|144.86|146.93|144.73|147.06|144.86|146.55|144.35|0
1706690400000|2024-01-31 08:40:00|147.06|144.86|146.8|144.6|147.18|144.98|146.55|144.35|0
1706690700000|2024-01-31 08:45:00|146.68|144.48|146.04|143.84|147.18|144.98|145.91|143.71|0
1706691000000|2024-01-31 08:50:00|145.91|143.71|146.04|143.84|146.04|143.84|145.53|143.33|0
1706691300000|2024-01-31 08:55:00|145.91|143.71|145.53|143.33|146.16|143.96|145.28|143.08|0
1706691600000|2024-01-31 09:00:00|145.59|143.39|144.9|142.7|145.66|143.46|144.65|142.45|0
1706691900000|2024-01-31 09:05:00|145.02|142.82|144.39|142.19|145.02|142.82|144.27|142.07|0
1706692200000|2024-01-31 09:10:00|144.27|142.07|143.89|141.69|144.39|142.19|143.52|141.32|0
1706692500000|2024-01-31 09:15:00|143.76|141.56|141.77|139.57|143.76|141.56|141.77|139.57|0
1706692800000|2024-01-31 09:20:00|141.64|139.44|140.9|138.7|141.77|139.57|140.77|138.57|0
1706693100000|2024-01-31 09:25:00|140.77|138.57|140.9|138.7|141.39|139.19|140.77|138.57|0
1706693400000|2024-01-31 09:30:00|141.02|138.82|140.03|137.83|141.14|138.94|140.03|137.83|0
1706693700000|2024-01-31 09:35:00|140.09|137.89|140.4|138.2|140.52|138.32|140.09|137.89|0
1706694000000|2024-01-31 09:40:00|140.52|138.32|141.01|138.81|141.01|138.81|140.15|137.95|0
1706694300000|2024-01-31 09:45:00|140.89|138.69|142.06|139.86|142.13|139.93|140.89|138.69|0
1706694600000|2024-01-31 09:50:00|142.13|139.93|141.63|139.43|142.38|140.18|141.38|139.18|0
1706694900000|2024-01-31 09:55:00|141.75|139.55|141.01|138.81|141.75|139.55|140.88|138.68|0
1706695200000|2024-01-31 10:00:00|141.13|138.93|141.01|138.81|141.38|139.18|140.51|138.31|0
1706695500000|2024-01-31 10:05:00|140.88|138.68|140.76|138.56|140.88|138.68|140.51|138.31|0
1706695800000|2024-01-31 10:10:00|140.63|138.43|140.26|138.06|141.06|138.86|140.26|138.06|0
1706696100000|2024-01-31 10:15:00|140.38|138.18|140.75|138.55|140.75|138.55|140.26|138.06|0
1706696400000|2024-01-31 10:20:00|140.63|138.43|140.88|138.68|141.25|139.05|140.51|138.31|0
1706696700000|2024-01-31 10:25:00|141|138.8|140.63|138.43|141|138.8|140.5|138.3|0
1706697000000|2024-01-31 10:30:00|140.75|138.55|141|138.8|141|138.8|140.5|138.3|0
1706697300000|2024-01-31 10:35:00|140.87|138.67|139.88|137.68|140.87|138.67|139.88|137.68|0
1706697600000|2024-01-31 10:40:00|139.94|137.74|140.25|138.05|140.25|138.05|139.88|137.68|0
1706697900000|2024-01-31 10:45:00|140.31|138.11|140.62|138.42|140.74|138.54|140.25|138.05|0
1706698200000|2024-01-31 10:50:00|140.5|138.3|140.49|138.29|140.62|138.42|140.37|138.17|0
1706698500000|2024-01-31 10:55:00|140.37|138.17|140.24|138.04|140.74|138.54|140.24|138.04|0
1706698800000|2024-01-31 11:00:00|140.37|138.17|140|137.8|140.37|138.17|139.75|137.55|0
1706699100000|2024-01-31 11:05:00|140.12|137.92|140.74|138.54|140.74|138.54|140.12|137.92|0
1706699400000|2024-01-31 11:10:00|140.86|138.66|141.1|138.9|141.11|138.91|140.61|138.41|0
1706699700000|2024-01-31 11:15:00|141.23|139.03|141.85|139.65|141.85|139.65|140.86|138.66|0
1706700000000|2024-01-31 11:20:00|141.97|139.77|142.34|140.14|142.34|140.14|141.97|139.77|0
1706700300000|2024-01-31 11:25:00|142.47|140.27|141.84|139.64|142.65|140.45|141.84|139.64|0
1706700600000|2024-01-31 11:30:00|141.72|139.52|141.84|139.64|142.09|139.89|141.59|139.39|0
1706700900000|2024-01-31 11:35:00|141.78|139.58|141.22|139.02|142.09|139.89|141.22|139.02|0
1706701200000|2024-01-31 11:40:00|141.28|139.08|141.84|139.64|141.84|139.64|141.28|139.08|0
1706701500000|2024-01-31 11:45:00|141.71|139.51|141.84|139.64|142.09|139.89|141.59|139.39|0
1706701800000|2024-01-31 11:50:00|141.71|139.51|141.59|139.39|141.84|139.64|141.59|139.39|0
1706702100000|2024-01-31 11:55:00|141.46|139.26|141.96|139.76|142.21|140.01|141.34|139.14|0
1706702400000|2024-01-31 12:00:00|142.08|139.88|141.46|139.26|142.33|140.13|141.46|139.26|0
1706702700000|2024-01-31 12:05:00|141.33|139.13|141.33|139.13|141.71|139.51|141.33|139.13|0
1706703000000|2024-01-31 12:10:00|141.46|139.26|141.83|139.63|141.89|139.69|141.21|139.01|0
1706703300000|2024-01-31 12:15:00|141.7|139.5|142.45|140.25|142.45|140.25|141.7|139.5|0
1706703600000|2024-01-31 12:20:00|142.32|140.12|141.58|139.38|142.7|140.5|141.45|139.25|0
1706703900000|2024-01-31 12:25:00|141.45|139.25|141.45|139.25|141.7|139.5|140.71|138.51|0
1706704200000|2024-01-31 12:30:00|141.57|139.37|141.45|139.25|141.7|139.5|140.83|138.63|0
1706704500000|2024-01-31 12:35:00|141.32|139.12|140.58|138.38|141.32|139.12|140.46|138.26|0
1706704800000|2024-01-31 12:40:00|140.51|138.31|141.2|139|141.75|139.55|140.46|138.26|0
1706705100000|2024-01-31 12:45:00|141.07|138.87|142.19|139.99|142.56|140.36|141.07|138.87|0
1706705400000|2024-01-31 12:50:00|142.06|139.86|142.93|140.73|142.93|140.73|141.94|139.74|0
1706705700000|2024-01-31 12:55:00|143.06|140.86|143.43|141.23|143.56|141.36|142.93|140.73|0
1706706000000|2024-01-31 13:00:00|143.31|141.11|142.81|140.61|143.93|141.73|142.81|140.61|0
1706706300000|2024-01-31 13:05:00|142.68|140.48|143.36|141.16|143.43|141.23|142.56|140.36|0
1706706600000|2024-01-31 13:10:00|143.3|141.1|142.68|140.48|143.68|141.48|142.68|140.48|0
1706706900000|2024-01-31 13:15:00|142.61|140.41|143.8|141.6|144.05|141.85|142.61|140.41|0
1706707200000|2024-01-31 13:20:00|143.93|141.73|144.05|141.85|144.81|142.61|143.92|141.72|0
1706707500000|2024-01-31 13:25:00|143.8|141.6|143.48|141.28|143.8|141.6|142.92|140.72|0
1706707800000|2024-01-31 13:30:00|144.49|142.29|143.55|141.35|145.81|143.61|142.8|140.6|0
1706708100000|2024-01-31 13:35:00|143.29|141.09|141.05|138.85|143.35|141.15|139.82|137.62|0
1706708400000|2024-01-31 13:40:00|140.68|138.48|140.86|138.66|142.29|140.09|140.68|138.48|0
1706708700000|2024-01-31 13:45:00|140.98|138.78|141.48|139.28|142.35|140.15|140.24|138.04|0
1706709000000|2024-01-31 13:50:00|141.35|139.15|140.98|138.78|141.85|139.65|140.85|138.65|0
1706709300000|2024-01-31 13:55:00|141.04|138.84|140.22|138.02|141.47|139.27|140.1|137.9|0
1706709600000|2024-01-31 14:00:00|140.1|137.9|139.11|136.91|140.1|137.9|138.01|135.81|0
1706709900000|2024-01-31 14:05:00|139.23|137.03|139.72|137.52|139.85|137.65|138.74|136.54|0
1706710200000|2024-01-31 14:10:00|139.6|137.4|140.96|138.76|141.08|138.88|139.48|137.28|0
1706710500000|2024-01-31 14:15:00|140.71|138.51|139.97|137.77|140.84|138.64|139.72|137.52|0
1706710800000|2024-01-31 14:20:00|140.09|137.89|138.49|136.29|140.59|138.39|138.37|136.17|0
1706711100000|2024-01-31 14:25:00|138.73|136.53|140.58|138.38|140.95|138.75|138.61|136.41|0
1706711400000|2024-01-31 14:30:00|140.21|138.01|141.82|139.62|142.82|140.62|139.35|137.15|0
1706711700000|2024-01-31 14:35:00|141.33|139.13|140.21|138.01|142.7|140.5|139.59|137.39|0
1706712000000|2024-01-31 14:40:00|140.33|138.13|137.99|135.79|140.46|138.26|137.99|135.79|0
1706712300000|2024-01-31 14:45:00|137.62|135.42|137.5|135.3|138.11|135.91|135.55|133.35|0
1706712600000|2024-01-31 14:50:00|137.62|135.42|138.11|135.91|138.48|136.28|135.83|133.63|0
1706712900000|2024-01-31 14:55:00|137.99|135.79|137.5|135.3|138.6|136.4|136.53|134.33|0
1706713200000|2024-01-31 15:00:00|137.38|135.18|137.26|135.06|137.99|135.79|137.02|134.82|0
1706713500000|2024-01-31 15:05:00|137.38|135.18|137.5|135.3|137.99|135.79|136.77|134.57|0
1706713800000|2024-01-31 15:10:00|137.62|135.42|135.2|133|137.99|135.79|135.08|132.88|0
1706714100000|2024-01-31 15:15:00|135.08|132.88|136.29|134.09|137.01|134.81|135.08|132.88|0
1706714400000|2024-01-31 15:20:00|136.16|133.96|135.44|133.24|137.01|134.81|135.32|133.12|0
1706714700000|2024-01-31 15:25:00|135.56|133.36|135.56|133.36|136.77|134.57|135.08|132.88|0
1706715000000|2024-01-31 15:30:00|135.44|133.24|133.88|131.68|136.28|134.08|133.64|131.44|0
1706715300000|2024-01-31 15:35:00|134|131.8|131.74|129.54|134.24|132.04|131.38|129.18|0
1706715600000|2024-01-31 15:40:00|131.85|129.65|132.33|130.13|133.16|130.96|131.74|129.54|0
1706715900000|2024-01-31 15:45:00|132.21|130.01|133.2|131|133.67|131.47|131.61|129.41|0
1706716200000|2024-01-31 15:50:00|133.08|130.88|132.37|130.17|133.44|131.24|132.01|129.81|0
1706716500000|2024-01-31 15:55:00|132.48|130.28|133.19|130.99|133.31|131.11|131.54|129.34|0
1706716800000|2024-01-31 16:00:00|133.08|130.88|135.1|132.9|135.34|133.14|133.08|130.88|0
1706717100000|2024-01-31 16:05:00|134.98|132.78|135.7|133.5|135.82|133.62|134.38|132.18|0
1706717400000|2024-01-31 16:10:00|135.58|133.38|135.94|133.74|136.18|133.98|134.62|132.42|0
1706717700000|2024-01-31 16:15:00|136.06|133.86|135.94|133.74|136.66|134.46|135.58|133.38|0
1706718000000|2024-01-31 16:20:00|136.06|133.86|134.98|132.78|136.54|134.34|134.86|132.66|0
1706718300000|2024-01-31 16:25:00|134.86|132.66|134.26|132.06|135.1|132.9|133.66|131.46|0
1706718600000|2024-01-31 16:30:00|134.62|132.42|133.9|131.7|134.73|132.53|133.42|131.22|0
1706718900000|2024-01-31 16:35:00|134.02|131.82|133.18|130.98|134.02|131.82|133.06|130.86|0
1706719200000|2024-01-31 16:40:00|132.94|130.74|132.73|130.53|132.94|130.74|131.28|129.08|0
1706719500000|2024-01-31 16:45:00|132.61|130.41|134.64|132.44|134.86|132.66|132.25|130.05|0
1706719800000|2024-01-31 16:50:00|134.52|132.32|134.17|131.97|134.76|132.56|133.57|131.37|0
1706720100000|2024-01-31 16:55:00|134.28|132.08|135.59|133.39|136.07|133.87|134.28|132.08|0
1706720400000|2024-01-31 17:00:00|135.71|133.51|136.91|134.71|137.03|134.83|135.47|133.27|0
1706720700000|2024-01-31 17:05:00|136.79|134.59|138.11|135.91|138.23|136.03|136.67|134.47|0
1706721000000|2024-01-31 17:10:00|138.23|136.03|136.9|134.7|138.23|136.03|136.78|134.58|0
1706721300000|2024-01-31 17:15:00|137.02|134.82|136.66|134.46|137.38|135.18|136.3|134.1|0
1706721600000|2024-01-31 17:20:00|136.54|134.34|136.66|134.46|137.02|134.82|136.18|133.98|0
1706721900000|2024-01-31 17:25:00|136.78|134.58|137.86|135.66|137.98|135.78|136.78|134.58|0
1706722200000|2024-01-31 17:30:00|137.98|135.78|136.3|134.1|137.98|135.78|136.3|134.1|0
1706722500000|2024-01-31 17:35:00|136.42|134.22|135.1|132.9|136.77|134.57|134.39|132.19|0
1706722800000|2024-01-31 17:40:00|134.98|132.78|135.82|133.62|136.65|134.45|134.5|132.3|0
1706723100000|2024-01-31 17:45:00|135.94|133.74|135.34|133.14|136.06|133.86|134.62|132.42|0
1706723400000|2024-01-31 17:50:00|135.46|133.26|135.82|133.62|136.42|134.22|135.1|132.9|0
1706723700000|2024-01-31 17:55:00|135.58|133.38|136.02|133.82|136.02|133.82|134.58|132.38|0
1706724000000|2024-01-31 18:00:00|136.14|133.94|136.26|134.06|136.75|134.55|135.54|133.34|0
1706724300000|2024-01-31 18:05:00|136.38|134.18|136.74|134.54|136.99|134.79|136.02|133.82|0
1706724600000|2024-01-31 18:10:00|136.62|134.42|136.74|134.54|136.74|134.54|135.66|133.46|0
1706724900000|2024-01-31 18:15:00|136.86|134.66|137.47|135.27|137.71|135.51|136.62|134.42|0
1706725200000|2024-01-31 18:20:00|137.59|135.39|134.81|132.61|137.59|135.39|134.69|132.49|0
1706725500000|2024-01-31 18:25:00|135.05|132.85|135.29|133.09|135.53|133.33|134.69|132.49|0
1706725800000|2024-01-31 18:30:00|135.17|132.97|135.53|133.33|136.01|133.81|134.93|132.73|0
1706726100000|2024-01-31 18:35:00|135.77|133.57|134.57|132.37|135.77|133.57|134.45|132.25|0
1706726400000|2024-01-31 18:40:00|134.69|132.49|136.01|133.81|136.01|133.81|134.57|132.37|0
1706726700000|2024-01-31 18:45:00|136.13|133.93|137.33|135.13|137.46|135.26|136.13|133.93|0
1706727000000|2024-01-31 18:50:00|137.46|135.26|135.88|133.68|137.46|135.26|135.88|133.68|0
1706727300000|2024-01-31 18:55:00|136|133.8|136.3|134.1|137.03|134.83|135.88|133.68|0
1706727600000|2024-01-31 19:00:00|136.18|133.98|131.23|129.03|138.18|135.98|128.31|126.11|0
1706727900000|2024-01-31 19:05:00|131.11|128.91|130.02|127.82|134.44|132.24|129.2|127|0
1706728200000|2024-01-31 19:10:00|130.14|127.94|130.72|128.52|133.09|130.89|129.67|127.47|0
1706728500000|2024-01-31 19:15:00|130.96|128.76|128.49|126.29|131.55|129.35|128.26|126.06|0
1706728800000|2024-01-31 19:20:00|128.61|126.41|128.72|126.52|130.01|127.81|127.21|125.01|0
1706729100000|2024-01-31 19:25:00|128.49|126.29|129.54|127.34|130.48|128.28|128.14|125.94|0
1706729400000|2024-01-31 19:30:00|129.42|127.22|132.02|129.82|133.09|130.89|128.14|125.94|0
1706729700000|2024-01-31 19:35:00|131.66|129.46|137.98|135.78|139.32|137.12|128.84|126.64|0
1706730000000|2024-01-31 19:40:00|138.71|136.51|141.17|138.97|142.04|139.84|137.98|135.78|0
1706730300000|2024-01-31 19:45:00|141.05|138.85|137.73|135.53|143.04|140.84|137|134.8|0
1706730600000|2024-01-31 19:50:00|137.36|135.16|134.22|132.02|137.73|135.53|131.12|128.92|0
1706730900000|2024-01-31 19:55:00|133.74|131.54|130.88|128.68|135.54|133.34|130.06|127.86|0
1706731200000|2024-01-31 20:00:00|130.76|128.56|121.76|119.56|131|128.8|120.86|118.66|0
1706731500000|2024-01-31 20:05:00|122.21|120.01|123.54|121.34|123.54|121.34|118.17|115.97|0
1706731800000|2024-01-31 20:10:00|123.42|121.22|123.76|121.56|125.25|123.05|121.73|119.53|0
1706732100000|2024-01-31 20:15:00|123.54|121.34|121.27|119.07|125.02|122.82|121.05|118.85|0
1706732400000|2024-01-31 20:20:00|121.05|118.85|124.44|122.24|126.28|124.08|120.71|118.51|0
1706732700000|2024-01-31 20:25:00|123.3|121.1|123.08|120.88|125.13|122.93|122.29|120.09|0
1706733000000|2024-01-31 20:30:00|122.74|120.54|119.15|116.95|123.42|121.22|118.92|116.72|0
1706733300000|2024-01-31 20:35:00|119.37|117.17|119.7|117.5|119.7|117.5|117.71|115.51|0
1706733600000|2024-01-31 20:40:00|119.37|117.17|118.04|115.84|120.03|117.83|117.93|115.73|0
1706733900000|2024-01-31 20:45:00|117.92|115.72|118.25|116.05|119.36|117.16|117.7|115.5|0
1706734200000|2024-01-31 20:50:00|117.81|115.61|118.61|116.41|118.61|116.41|115.43|113.23|0
1706734500000|2024-01-31 20:55:00|118.72|116.52|116.31|114.11|120.72|118.52|116.31|114.11|0
1706734800000|2024-01-31 21:00:00|116.09|113.89|118.17|115.97|118.17|115.97|114.68|112.48|0
1706735100000|2024-01-31 21:05:00|118.28|116.08|116.74|114.54|118.94|116.74|116.41|114.21|0
1706735400000|2024-01-31 21:10:00|116.85|114.65|117.18|114.98|117.73|115.53|116.74|114.54|0
1706735700000|2024-01-31 21:15:00|117.39|114.99|117.27|114.87|117.6|115.2|117.06|114.66|0
1706736000000|2024-01-31 21:20:00|117.16|114.76|116.62|114.22|117.27|114.87|116.51|114.11|0
1706736300000|2024-01-31 21:25:00|116.51|114.11|116.18|113.78|116.61|114.21|116.07|113.67|0
1706736600000|2024-01-31 21:30:00|116.07|113.67|116.39|113.99|116.39|113.99|116.07|113.67|0
1706736900000|2024-01-31 21:35:00|116.5|114.1|116.83|114.43|117.27|114.87|116.5|114.1|0
1706737200000|2024-01-31 21:40:00|116.72|114.32|116.22|113.82|116.72|114.32|116.17|113.77|0
1706737500000|2024-01-31 21:45:00|116.17|113.77|116.61|114.21|116.72|114.32|116.17|113.77|0
1706737800000|2024-01-31 21:50:00|116.72|114.32|116.93|114.53|117.04|114.64|116.72|114.32|0
1706738100000|2024-01-31 21:55:00|116.88|114.48|117.2|114.8|117.37|114.97|116.88|114.48|0
1706738400000|2024-01-31 22:00:00|117.17|114.77|117.25|114.85|117.35|114.95|117.11|114.71|0
1706738700000|2024-01-31 22:05:00|117.3|114.9|117.1|114.7|117.31|114.91|117.05|114.65|0
1706739000000|2024-01-31 22:10:00|117.26|114.86|117.23|114.83|117.3|114.9|117.02|114.62|0
1706739300000|2024-01-31 22:15:00|117.16|114.76|117.37|114.97|117.37|114.97|117.16|114.76|0
1706739600000|2024-01-31 22:20:00|117.4|115|117.18|114.78|117.4|115|117.18|114.78|0
1706739900000|2024-01-31 22:25:00|117.22|114.82|116.95|114.55|117.22|114.82|116.82|114.42|0
1706740200000|2024-01-31 22:30:00|116.85|114.45|116.87|114.47|116.95|114.55|116.66|114.26|0
1706740500000|2024-01-31 22:35:00|116.88|114.48|117.04|114.64|117.19|114.79|116.88|114.48|0
1706740800000|2024-01-31 22:40:00|117.27|114.87|117.2|114.8|117.33|114.93|117.04|114.64|0
1706741100000|2024-01-31 22:45:00|117.39|114.99|117.26|114.86|117.46|115.06|117.2|114.8|0
1706741400000|2024-01-31 22:50:00|117.46|115.06|117.39|114.99|117.52|115.12|117.23|114.83|0
1706741700000|2024-01-31 22:55:00|117.31|114.91|117.45|115.05|117.77|115.37|117.2|114.8|0
1706742000000|2024-01-31 23:00:00|118.61|116.21|118.01|115.61|118.94|116.54|117.46|115.06|0
1706742300000|2024-01-31 23:05:00|117.9|115.5|117.67|115.27|118.06|115.66|117.45|115.05|0
1706742600000|2024-01-31 23:10:00|117.78|115.38|118.55|116.15|118.66|116.26|117.78|115.38|0
1706742900000|2024-01-31 23:15:00|118.66|116.26|119.1|116.7|119.44|117.04|118.55|116.15|0
1706743200000|2024-01-31 23:20:00|118.99|116.59|118.77|116.37|119.1|116.7|118.44|116.04|0
1706743500000|2024-01-31 23:25:00|118.82|116.42|119.43|117.03|119.43|117.03|118.77|116.37|0
1706743800000|2024-01-31 23:30:00|119.32|116.92|118.88|116.48|119.43|117.03|118.88|116.48|0
1706744100000|2024-01-31 23:35:00|119.1|116.7|119.21|116.81|119.43|117.03|119.1|116.7|0
1706744400000|2024-01-31 23:40:00|119.1|116.7|119.09|116.69|119.1|116.7|118.98|116.58|0
1706744700000|2024-01-31 23:45:00|119.21|116.81|119.31|116.91|119.43|117.03|118.87|116.47|0
1706745000000|2024-01-31 23:50:00|119.43|117.03|119.42|117.02|119.65|117.25|119.31|116.91|0
1706745300000|2024-01-31 23:55:00|119.53|117.13|119.31|116.91|119.53|117.13|119.09|116.69|0
1706745600000|2024-02-01 00:00:00|119.42|117.02|119.53|117.13|119.75|117.35|119.42|117.02|0
1706745900000|2024-02-01 00:05:00|119.47|117.07|119.53|117.13|119.53|117.13|119.2|116.8|0
1706746200000|2024-02-01 00:10:00|119.42|117.02|120.19|117.79|120.19|117.79|119.42|117.02|0
1706746500000|2024-02-01 00:15:00|120.08|117.68|120.19|117.79|120.19|117.79|119.86|117.46|0
1706746800000|2024-02-01 00:20:00|120.3|117.9|120.53|118.13|120.53|118.13|120.3|117.9|0
1706747100000|2024-02-01 00:25:00|120.64|118.24|121.31|118.91|121.31|118.91|120.53|118.13|0
1706747400000|2024-02-01 00:30:00|121.42|119.02|121.75|119.35|121.98|119.58|121.42|119.02|0
1706747700000|2024-02-01 00:35:00|121.64|119.24|121.64|119.24|121.98|119.58|121.53|119.13|0
1706748000000|2024-02-01 00:40:00|121.75|119.35|121.64|119.24|121.98|119.58|121.41|119.01|0
1706748300000|2024-02-01 00:45:00|121.53|119.13|120.96|118.56|121.86|119.46|120.96|118.56|0
1706748600000|2024-02-01 00:50:00|121.08|118.68|120.51|118.11|121.08|118.68|120.51|118.11|0
1706748900000|2024-02-01 00:55:00|120.57|118.17|120.51|118.11|120.63|118.23|120.4|118|0
1706749200000|2024-02-01 01:00:00|120.62|118.22|121.18|118.78|121.18|118.78|120.62|118.22|0
1706749500000|2024-02-01 01:05:00|121.29|118.89|120.06|117.66|121.29|118.89|120.06|117.66|0
1706749800000|2024-02-01 01:10:00|120.17|117.77|120.56|118.16|120.62|118.22|120.06|117.66|0
1706750100000|2024-02-01 01:15:00|120.62|118.22|120.17|117.77|120.73|118.33|119.95|117.55|0
1706750400000|2024-02-01 01:20:00|120.06|117.66|120.62|118.22|120.95|118.55|120.06|117.66|0
1706750700000|2024-02-01 01:25:00|120.73|118.33|118.7|116.3|121.58|119.18|118.37|115.97|0
1706751000000|2024-02-01 01:30:00|118.6|116.4|118.94|116.74|118.94|116.74|118.27|116.07|0
1706751300000|2024-02-01 01:35:00|119.05|116.85|118.82|116.62|119.05|116.85|118.6|116.4|0
1706751600000|2024-02-01 01:40:00|118.71|116.51|118.82|116.62|119.05|116.85|118.71|116.51|0
1706751900000|2024-02-01 01:45:00|118.71|116.51|119.15|116.95|119.16|116.96|118.71|116.51|0
1706752200000|2024-02-01 01:50:00|119.04|116.84|118.71|116.51|119.04|116.84|118.49|116.29|0
1706752500000|2024-02-01 01:55:00|118.82|116.62|119.26|117.06|119.38|117.18|118.82|116.62|0
1706752800000|2024-02-01 02:00:00|119.21|117.01|119.15|116.95|119.37|117.17|119.04|116.84|0
1706753100000|2024-02-01 02:05:00|119.26|117.06|119.82|117.62|119.82|117.62|119.26|117.06|0
1706753400000|2024-02-01 02:10:00|119.93|117.73|120.49|118.29|120.72|118.52|119.93|117.73|0
1706753700000|2024-02-01 02:15:00|120.6|118.4|120.26|118.06|120.72|118.52|120.15|117.95|0
1706754000000|2024-02-01 02:20:00|120.15|117.95|120.26|118.06|120.38|118.18|120.04|117.84|0
1706754300000|2024-02-01 02:25:00|120.15|117.95|120.94|118.74|120.94|118.74|120.15|117.95|0
1706754600000|2024-02-01 02:30:00|120.82|118.62|121.39|119.19|121.5|119.3|120.82|118.62|0
1706754900000|2024-02-01 02:35:00|121.27|119.07|121.16|118.96|121.27|119.07|120.93|118.73|0
1706755200000|2024-02-01 02:40:00|121.05|118.85|121.16|118.96|121.5|119.3|121.04|118.84|0
1706755500000|2024-02-01 02:45:00|121.04|118.84|120.93|118.73|121.16|118.96|120.93|118.73|0
1706755800000|2024-02-01 02:50:00|121.04|118.84|120.81|118.61|121.04|118.84|120.7|118.5|0
1706756100000|2024-02-01 02:55:00|120.93|118.73|120.81|118.61|120.93|118.73|120.7|118.5|0
1706756400000|2024-02-01 03:00:00|120.93|118.73|120.81|118.61|121.04|118.84|120.81|118.61|0
1706756700000|2024-02-01 03:05:00|120.7|118.5|120.58|118.38|120.81|118.61|120.58|118.38|0
1706757000000|2024-02-01 03:10:00|120.7|118.5|120.69|118.49|120.81|118.61|120.58|118.38|0
1706757300000|2024-02-01 03:15:00|120.58|118.38|120.36|118.16|120.69|118.49|120.13|117.93|0
1706757600000|2024-02-01 03:20:00|120.24|118.04|120.13|117.93|120.47|118.27|120.02|117.82|0
1706757900000|2024-02-01 03:25:00|120.02|117.82|120.13|117.93|120.13|117.93|119.68|117.48|0
1706758200000|2024-02-01 03:30:00|120.01|117.81|119.68|117.48|120.13|117.93|119.68|117.48|0
1706758500000|2024-02-01 03:35:00|119.79|117.59|118.89|116.69|119.79|117.59|118.67|116.47|0
1706758800000|2024-02-01 03:40:00|119|116.8|119.23|117.03|119.45|117.25|118.89|116.69|0
1706759100000|2024-02-01 03:45:00|119.34|117.14|119.78|117.58|119.78|117.58|119.34|117.14|0
1706759400000|2024-02-01 03:50:00|119.9|117.7|119.78|117.58|119.9|117.7|119.67|117.47|0
1706759700000|2024-02-01 03:55:00|119.89|117.69|120|117.8|120.12|117.92|119.89|117.69|0
1706760000000|2024-02-01 04:00:00|120.12|117.92|120.11|117.91|120.23|118.03|120.06|117.86|0
1706760300000|2024-02-01 04:05:00|120.23|118.03|120.67|118.47|120.67|118.47|120.17|117.97|0
1706760600000|2024-02-01 04:10:00|120.79|118.59|121.01|118.81|121.01|118.81|120.79|118.59|0
1706760900000|2024-02-01 04:15:00|120.9|118.7|121.12|118.92|121.12|118.92|120.79|118.59|0
1706761200000|2024-02-01 04:20:00|121.01|118.81|121.01|118.81|121.12|118.92|120.84|118.64|0
1706761500000|2024-02-01 04:25:00|121.12|118.92|121.01|118.81|121.12|118.92|121.01|118.81|0
1706761800000|2024-02-01 04:30:00|120.89|118.69|120.44|118.24|120.89|118.69|120.33|118.13|0
1706762100000|2024-02-01 04:35:00|120.49|118.29|120.55|118.35|120.55|118.35|120.33|118.13|0
1706762400000|2024-02-01 04:40:00|120.66|118.46|120.55|118.35|120.66|118.46|120.55|118.35|0
1706762700000|2024-02-01 04:45:00|120.44|118.24|120.32|118.12|120.44|118.24|120.21|118.01|0
1706763000000|2024-02-01 04:50:00|120.44|118.24|120.88|118.68|120.88|118.68|120.44|118.24|0
1706763300000|2024-02-01 04:55:00|121|118.8|120.77|118.57|121|118.8|120.66|118.46|0
1706763600000|2024-02-01 05:00:00|120.66|118.46|120.09|117.89|120.66|118.46|119.87|117.67|0
1706763900000|2024-02-01 05:05:00|120.21|118.01|119.87|117.67|120.32|118.12|119.81|117.61|0
1706764200000|2024-02-01 05:10:00|119.98|117.78|120.2|118|120.2|118|119.64|117.44|0
1706764500000|2024-02-01 05:15:00|120.26|118.06|120.42|118.22|120.54|118.34|120.09|117.89|0
1706764800000|2024-02-01 05:20:00|120.37|118.17|120.2|118|120.37|118.17|119.97|117.77|0
1706765100000|2024-02-01 05:25:00|119.97|117.77|119.75|117.55|120.09|117.89|119.64|117.44|0
1706765400000|2024-02-01 05:30:00|119.52|117.32|119.63|117.43|119.97|117.77|119.52|117.32|0
1706765700000|2024-02-01 05:35:00|119.52|117.32|119.3|117.1|119.58|117.38|119.19|116.99|0
1706766000000|2024-02-01 05:40:00|119.41|117.21|119.29|117.09|119.52|117.32|119.18|116.98|0
1706766300000|2024-02-01 05:45:00|119.24|117.04|119.29|117.09|119.52|117.32|118.96|116.76|0
1706766600000|2024-02-01 05:50:00|119.4|117.2|119.07|116.87|119.4|117.2|119.07|116.87|0
1706766900000|2024-02-01 05:55:00|118.96|116.76|118.62|116.42|119.07|116.87|118.62|116.42|0
1706767200000|2024-02-01 06:00:00|118.73|116.53|118.84|116.64|118.95|116.75|118.62|116.42|0
1706767500000|2024-02-01 06:05:00|118.73|116.53|118.84|116.64|118.95|116.75|118.62|116.42|0
1706767800000|2024-02-01 06:10:00|118.95|116.75|118.95|116.75|119.11|116.91|118.73|116.53|0
1706768100000|2024-02-01 06:15:00|118.89|116.69|118.5|116.3|119.06|116.86|118.5|116.3|0
1706768400000|2024-02-01 06:20:00|118.39|116.19|118.17|115.97|118.39|116.19|118.05|115.85|0
1706768700000|2024-02-01 06:25:00|118.05|115.85|117.83|115.63|118.17|115.97|117.72|115.52|0
1706769000000|2024-02-01 06:30:00|117.72|115.52|117.61|115.41|117.83|115.63|117.5|115.3|0
1706769300000|2024-02-01 06:35:00|117.72|115.52|117.27|115.07|117.72|115.52|117.27|115.07|0
1706769600000|2024-02-01 06:40:00|117.38|115.18|118.6|116.4|118.72|116.52|117.38|115.18|0
1706769900000|2024-02-01 06:45:00|118.55|116.35|117.82|115.62|118.6|116.4|117.71|115.51|0
1706770200000|2024-02-01 06:50:00|117.71|115.51|117.16|114.96|117.82|115.62|117.16|114.96|0
1706770500000|2024-02-01 06:55:00|117.05|114.85|116.49|114.29|117.16|114.96|116.27|114.07|0
1706770800000|2024-02-01 07:00:00|116.6|114.4|116.51|114.31|117.04|114.84|116.27|114.07|0
1706771100000|2024-02-01 07:05:00|116.4|114.2|116.07|113.87|116.73|114.53|115.74|113.54|0
1706771400000|2024-02-01 07:10:00|115.96|113.76|116.34|114.14|116.73|114.53|115.96|113.76|0
1706771700000|2024-02-01 07:15:00|116.39|114.19|117.17|114.97|117.28|115.08|116.39|114.19|0
1706772000000|2024-02-01 07:20:00|117.28|115.08|116.5|114.3|117.28|115.08|116.39|114.19|0
1706772300000|2024-02-01 07:25:00|116.61|114.41|116.61|114.41|116.72|114.52|116.28|114.08|0
1706772600000|2024-02-01 07:30:00|116.5|114.3|117.27|115.07|117.27|115.07|116.28|114.08|0
1706772900000|2024-02-01 07:35:00|117.21|115.01|117.93|115.73|117.93|115.73|117.16|114.96|0
1706773200000|2024-02-01 07:40:00|118.05|115.85|118.6|116.4|118.82|116.62|117.71|115.51|0
1706773500000|2024-02-01 07:45:00|118.49|116.29|118.26|116.06|118.6|116.4|117.71|115.51|0
1706773800000|2024-02-01 07:50:00|118.21|116.01|118.6|116.4|118.6|116.4|118.04|115.84|0
1706774100000|2024-02-01 07:55:00|118.71|116.51|119.04|116.84|119.27|117.07|118.71|116.51|0
1706774400000|2024-02-01 08:00:00|118.71|116.51|119.26|117.06|119.6|117.4|118.71|116.51|0
1706774700000|2024-02-01 08:05:00|119.38|117.18|118.76|116.56|119.49|117.29|118.26|116.06|0
1706775000000|2024-02-01 08:10:00|118.82|116.62|119.37|117.17|119.37|117.17|118.48|116.28|0
1706775300000|2024-02-01 08:15:00|119.48|117.28|119.71|117.51|119.82|117.62|118.7|116.5|0
1706775600000|2024-02-01 08:20:00|119.6|117.4|120.38|118.18|120.49|118.29|119.6|117.4|0
1706775900000|2024-02-01 08:25:00|120.32|118.12|120.72|118.52|120.83|118.63|120.15|117.95|0
1706776200000|2024-02-01 08:30:00|120.6|118.4|120.95|118.75|121.35|119.15|120.15|117.95|0
1706776500000|2024-02-01 08:35:00|120.84|118.64|121.17|118.97|121.23|119.03|120.22|118.02|0
1706776800000|2024-02-01 08:40:00|121.23|119.03|121.12|118.92|121.46|119.26|120.56|118.36|0
1706777100000|2024-02-01 08:45:00|121.23|119.03|120.89|118.69|121.46|119.26|120.72|118.52|0
1706777400000|2024-02-01 08:50:00|121|118.8|120.78|118.58|121.23|119.03|120.66|118.46|0
1706777700000|2024-02-01 08:55:00|120.66|118.46|121.11|118.91|121.11|118.91|120.44|118.24|0
1706778000000|2024-02-01 09:00:00|121.23|119.03|120.44|118.24|121.45|119.25|120.44|118.24|0
1706778300000|2024-02-01 09:05:00|120.32|118.12|120.1|117.9|120.88|118.68|119.99|117.79|0
1706778600000|2024-02-01 09:10:00|120.21|118.01|120.99|118.79|121.33|119.13|120.21|118.01|0
1706778900000|2024-02-01 09:15:00|120.88|118.68|121.33|119.13|122.01|119.81|120.88|118.68|0
1706779200000|2024-02-01 09:20:00|121.22|119.02|121.22|119.02|121.44|119.24|120.99|118.79|0
1706779500000|2024-02-01 09:25:00|121.27|119.07|121.1|118.9|121.44|119.24|120.99|118.79|0
1706779800000|2024-02-01 09:30:00|121.21|119.01|121.21|119.01|121.89|119.69|121.21|119.01|0
1706780100000|2024-02-01 09:35:00|121.1|118.9|121.1|118.9|121.21|119.01|120.76|118.56|0
1706780400000|2024-02-01 09:40:00|120.99|118.79|120.76|118.56|121.32|119.12|120.54|118.34|0
1706780700000|2024-02-01 09:45:00|120.87|118.67|121.77|119.57|121.77|119.57|120.76|118.56|0
1706781000000|2024-02-01 09:50:00|121.89|119.69|121.77|119.57|121.89|119.69|121.55|119.35|0
1706781300000|2024-02-01 09:55:00|121.88|119.68|121.43|119.23|121.88|119.68|121.2|119|0
1706781600000|2024-02-01 10:00:00|121.32|119.12|121.65|119.45|121.77|119.57|121.09|118.89|0
1706781900000|2024-02-01 10:05:00|121.6|119.4|121.43|119.23|121.77|119.57|121.43|119.23|0
1706782200000|2024-02-01 10:10:00|121.54|119.34|122.22|120.02|122.22|120.02|121.54|119.34|0
1706782500000|2024-02-01 10:15:00|122.1|119.9|121.88|119.68|122.22|120.02|121.76|119.56|0
1706782800000|2024-02-01 10:20:00|121.99|119.79|122.55|120.35|122.55|120.35|121.99|119.79|0
1706783100000|2024-02-01 10:25:00|122.44|120.24|122.21|120.01|122.44|120.24|122.21|120.01|0
1706783400000|2024-02-01 10:30:00|122.33|120.13|122.44|120.24|122.44|120.24|121.98|119.78|0
1706783700000|2024-02-01 10:35:00|122.32|120.12|122.55|120.35|122.55|120.35|122.32|120.12|0
1706784000000|2024-02-01 10:40:00|122.44|120.24|122.55|120.35|122.66|120.46|122.32|120.12|0
1706784300000|2024-02-01 10:45:00|122.43|120.23|122.55|120.35|122.77|120.57|122.43|120.23|0
1706784600000|2024-02-01 10:50:00|122.54|120.34|122.77|120.57|122.77|120.57|122.43|120.23|0
1706784900000|2024-02-01 10:55:00|122.88|120.68|122.88|120.68|122.88|120.68|122.66|120.46|0
1706785200000|2024-02-01 11:00:00|122.82|120.62|122.65|120.45|123|120.8|122.54|120.34|0
1706785500000|2024-02-01 11:05:00|122.77|120.57|122.2|120|122.77|120.57|122.2|120|0
1706785800000|2024-02-01 11:10:00|122.08|119.88|121.97|119.77|122.31|120.11|121.97|119.77|0
1706786100000|2024-02-01 11:15:00|121.86|119.66|122.19|119.99|122.31|120.11|121.86|119.66|0
1706786400000|2024-02-01 11:20:00|122.31|120.11|121.97|119.77|122.31|120.11|121.97|119.77|0
1706786700000|2024-02-01 11:25:00|121.85|119.65|121.96|119.76|122.08|119.88|121.85|119.65|0
1706787000000|2024-02-01 11:30:00|122.08|119.88|122.07|119.87|122.19|119.99|121.85|119.65|0
1706787300000|2024-02-01 11:35:00|121.96|119.76|122.41|120.21|122.53|120.33|121.96|119.76|0
1706787600000|2024-02-01 11:40:00|122.53|120.33|122.53|120.33|122.53|120.33|122.18|119.98|0
1706787900000|2024-02-01 11:45:00|122.41|120.21|122.3|120.1|122.52|120.32|122.07|119.87|0
1706788200000|2024-02-01 11:50:00|122.35|120.15|122.29|120.09|122.52|120.32|121.84|119.64|0
1706788500000|2024-02-01 11:55:00|122.41|120.21|123.09|120.89|123.09|120.89|122.41|120.21|0
1706788800000|2024-02-01 12:00:00|122.97|120.77|122.86|120.66|123.2|121|122.41|120.21|0
1706789100000|2024-02-01 12:05:00|122.97|120.77|124|121.8|124.34|122.14|122.91|120.71|0
1706789400000|2024-02-01 12:10:00|123.88|121.68|123.43|121.23|123.88|121.68|123.2|121|0
1706789700000|2024-02-01 12:15:00|123.54|121.34|124.11|121.91|124.34|122.14|123.31|121.11|0
1706790000000|2024-02-01 12:20:00|124.17|121.97|124.22|122.02|124.45|122.25|124|121.8|0
1706790300000|2024-02-01 12:25:00|124.16|121.96|124.22|122.02|124.45|122.25|123.76|121.56|0
1706790600000|2024-02-01 12:30:00|124.34|122.14|124.56|122.36|124.57|122.37|124.22|122.02|0
1706790900000|2024-02-01 12:35:00|124.45|122.25|124.56|122.36|124.56|122.36|124.22|122.02|0
1706791200000|2024-02-01 12:40:00|124.79|122.59|125.83|123.63|125.83|123.63|124.79|122.59|0
1706791500000|2024-02-01 12:45:00|125.71|123.51|125.13|122.93|126.06|123.86|125.13|122.93|0
1706791800000|2024-02-01 12:50:00|125.25|123.05|125.48|123.28|125.71|123.51|124.79|122.59|0
1706792100000|2024-02-01 12:55:00|125.36|123.16|125.01|122.81|125.82|123.62|124.55|122.35|0
1706792400000|2024-02-01 13:00:00|124.67|122.47|123.98|121.78|125.01|122.81|123.86|121.66|0
1706792700000|2024-02-01 13:05:00|124.09|121.89|123.61|121.41|124.21|122.01|123.18|120.98|0
1706793000000|2024-02-01 13:10:00|123|120.8|121.63|119.43|123.11|120.91|121.41|119.21|0
1706793300000|2024-02-01 13:15:00|121.41|119.21|120.5|118.3|121.52|119.32|120.28|118.08|0
1706793600000|2024-02-01 13:20:00|120.39|118.19|120.05|117.85|120.95|118.75|119.94|117.74|0
1706793900000|2024-02-01 13:25:00|119.94|117.74|121.12|118.92|121.63|119.43|119.94|117.74|0
1706794200000|2024-02-01 13:30:00|121.68|119.48|120.95|118.75|122.93|120.73|119.94|117.74|0
1706794500000|2024-02-01 13:35:00|120.84|118.64|123.33|121.13|123.56|121.36|120.84|118.64|0
1706794800000|2024-02-01 13:40:00|123.45|121.25|122.3|120.1|123.9|121.7|122.08|119.88|0
1706795100000|2024-02-01 13:45:00|122.42|120.22|123.1|120.9|124.02|121.82|122.42|120.22|0
1706795400000|2024-02-01 13:50:00|123.21|121.01|123.21|121.01|123.56|121.36|122.64|120.44|0
1706795700000|2024-02-01 13:55:00|123.1|120.9|122.75|120.55|123.78|121.58|122.75|120.55|0
1706796000000|2024-02-01 14:00:00|122.87|120.67|121.39|119.19|124.01|121.81|121.39|119.19|0
1706796300000|2024-02-01 14:05:00|121.28|119.08|121.61|119.41|121.73|119.53|120.37|118.17|0
1706796600000|2024-02-01 14:10:00|121.73|119.53|121.73|119.53|122.18|119.98|120.71|118.51|0
1706796900000|2024-02-01 14:15:00|121.84|119.64|121.27|119.07|122.07|119.87|121.27|119.07|0
1706797200000|2024-02-01 14:20:00|121.38|119.18|120.59|118.39|121.61|119.41|120.59|118.39|0
1706797500000|2024-02-01 14:25:00|120.93|118.73|119.92|117.72|121.83|119.63|119.13|116.93|0
1706797800000|2024-02-01 14:30:00|120.14|117.94|124|121.8|124.23|122.03|120.14|117.94|0
1706798100000|2024-02-01 14:35:00|124.11|121.91|122.97|120.77|124.57|122.37|122.4|120.2|0
1706798400000|2024-02-01 14:40:00|123.08|120.88|124.45|122.25|124.57|122.37|122.51|120.31|0
1706798700000|2024-02-01 14:45:00|124.22|122.02|122.17|119.97|124.8|122.6|121.71|119.51|0
1706799000000|2024-02-01 14:50:00|121.94|119.74|122.39|120.19|123.53|121.33|121.94|119.74|0
1706799300000|2024-02-01 14:55:00|122.28|120.08|121.48|119.28|122.28|120.08|120.35|118.15|0
1706799600000|2024-02-01 15:00:00|121.65|119.45|122.73|120.53|122.73|120.53|118.34|116.14|0
1706799900000|2024-02-01 15:05:00|122.84|120.64|126.06|123.86|126.18|123.98|121.93|119.73|0
1706800200000|2024-02-01 15:10:00|126.18|123.98|124.84|122.64|126.29|124.09|123.81|121.61|0
1706800500000|2024-02-01 15:15:00|124.96|122.76|124.38|122.18|125.88|123.68|124.26|122.06|0
1706800800000|2024-02-01 15:20:00|124.49|122.29|123|120.8|124.49|122.29|121.52|119.32|0
1706801100000|2024-02-01 15:25:00|123.11|120.91|126.92|124.72|126.92|124.72|122.66|120.46|0
1706801400000|2024-02-01 15:30:00|126.81|124.61|125.99|123.79|126.92|124.72|125.3|123.1|0
1706801700000|2024-02-01 15:35:00|126.11|123.91|125.76|123.56|126.34|124.14|125.41|123.21|0
1706802000000|2024-02-01 15:40:00|125.87|123.67|124.6|122.4|125.87|123.67|124.03|121.83|0
1706802300000|2024-02-01 15:45:00|124.37|122.17|123.45|121.25|125.18|122.98|123.22|121.02|0
1706802600000|2024-02-01 15:50:00|123.33|121.13|118.77|116.57|123.33|121.13|118.77|116.57|0
1706802900000|2024-02-01 15:55:00|118.99|116.79|117.1|114.9|119.32|117.12|117.1|114.9|0
1706803200000|2024-02-01 16:00:00|117.21|115.01|118.5|116.3|119.06|116.86|116.55|114.35|0
1706803500000|2024-02-01 16:05:00|118.61|116.41|118.95|116.75|120.4|118.2|118.39|116.19|0
1706803800000|2024-02-01 16:10:00|119.17|116.97|118.28|116.08|119.73|117.53|116.96|114.76|0
1706804100000|2024-02-01 16:15:00|118.39|116.19|118.83|116.63|119.95|117.75|118.39|116.19|0
1706804400000|2024-02-01 16:20:00|118.94|116.74|120.5|118.3|120.73|118.53|118.5|116.3|0
1706804700000|2024-02-01 16:25:00|120.39|118.19|120.28|118.08|121.06|118.86|119.38|117.18|0
1706805000000|2024-02-01 16:30:00|120.39|118.19|123.05|120.85|123.27|121.07|120.39|118.19|0
1706805300000|2024-02-01 16:35:00|122.93|120.73|123.73|121.53|123.73|121.53|121.92|119.72|0
1706805600000|2024-02-01 16:40:00|123.84|121.64|124.07|121.87|124.64|122.44|123.38|121.18|0
1706805900000|2024-02-01 16:45:00|124.29|122.09|124.18|121.98|124.75|122.55|123.38|121.18|0
1706806200000|2024-02-01 16:50:00|124.29|122.09|125.32|123.12|125.78|123.58|124.29|122.09|0
1706806500000|2024-02-01 16:55:00|125.2|123|125.09|122.89|125.55|123.35|124.63|122.43|0
1706806800000|2024-02-01 17:00:00|125.32|123.12|128.9|126.7|129.95|127.75|125.2|123|0
1706807100000|2024-02-01 17:05:00|129.02|126.82|131.72|129.52|132.31|130.11|129.02|126.82|0
1706807400000|2024-02-01 17:10:00|131.84|129.64|130.42|128.22|132.67|130.47|129.95|127.75|0
1706807700000|2024-02-01 17:15:00|130.54|128.34|129.48|127.28|130.77|128.57|129.48|127.28|0
1706808000000|2024-02-01 17:20:00|129.6|127.4|130.06|127.86|130.06|127.86|128.78|126.58|0
1706808300000|2024-02-01 17:25:00|130.18|127.98|129.01|126.81|130.18|127.98|128.54|126.34|0
1706808600000|2024-02-01 17:30:00|128.89|126.69|129.12|126.92|129.59|127.39|128.42|126.22|0
1706808900000|2024-02-01 17:35:00|129.01|126.81|129.35|127.15|129.82|127.62|128.77|126.57|0
1706809200000|2024-02-01 17:40:00|129.47|127.27|129.82|127.62|130.17|127.97|128.77|126.57|0
1706809500000|2024-02-01 17:45:00|129.7|127.5|132.66|130.46|132.96|130.76|129.59|127.39|0
1706809800000|2024-02-01 17:50:00|132.78|130.58|135.9|133.7|135.9|133.7|132.78|130.58|0
1706810100000|2024-02-01 17:55:00|135.78|133.58|133.13|130.93|137.11|134.91|131.83|129.63|0
1706810400000|2024-02-01 18:00:00|133.01|130.81|128.88|126.68|133.49|131.29|128.88|126.68|0
1706810700000|2024-02-01 18:05:00|128.76|126.56|128.41|126.21|129.11|126.91|127.6|125.4|0
1706811000000|2024-02-01 18:10:00|128.29|126.09|131.7|129.5|131.82|129.62|128.29|126.09|0
1706811300000|2024-02-01 18:15:00|131.58|129.38|131.82|129.62|132.18|129.98|130.52|128.32|0
1706811600000|2024-02-01 18:20:00|131.7|129.5|131.11|128.91|132.05|129.85|130.28|128.08|0
1706811900000|2024-02-01 18:25:00|131.22|129.02|131.22|129.02|132.17|129.97|130.63|128.43|0
1706812200000|2024-02-01 18:30:00|131.1|128.9|132.88|130.68|133.96|131.76|130.99|128.79|0
1706812500000|2024-02-01 18:35:00|133|130.8|129.45|127.25|133.48|131.28|128.4|126.2|0
1706812800000|2024-02-01 18:40:00|129.22|127.02|129.92|127.72|130.39|128.19|128.87|126.67|0
1706813100000|2024-02-01 18:45:00|129.98|127.78|132.16|129.96|132.52|130.32|129.98|127.78|0
1706813400000|2024-02-01 18:50:00|132.28|130.08|132.16|129.96|132.88|130.68|131.69|129.49|0
1706813700000|2024-02-01 18:55:00|131.92|129.72|132.28|130.08|133.47|131.27|131.69|129.49|0
1706814000000|2024-02-01 19:00:00|132.63|130.43|133.71|131.51|133.71|131.51|132.28|130.08|0
1706814300000|2024-02-01 19:05:00|133.47|131.27|135.15|132.95|135.27|133.07|133.47|131.27|0
1706814600000|2024-02-01 19:10:00|135.27|133.07|132.51|130.31|135.75|133.55|132.39|130.19|0
1706814900000|2024-02-01 19:15:00|132.39|130.19|134.06|131.86|134.18|131.98|132.03|129.83|0
1706815200000|2024-02-01 19:20:00|134.18|131.98|132.59|130.39|134.66|132.46|132.47|130.27|0
1706815500000|2024-02-01 19:25:00|132.35|130.15|131.99|129.79|132.95|130.75|131.64|129.44|0
1706815800000|2024-02-01 19:30:00|132.23|130.03|130.45|128.25|132.47|130.27|130.45|128.25|0
1706816100000|2024-02-01 19:35:00|130.56|128.36|132.82|130.62|133.3|131.1|130.56|128.36|0
1706816400000|2024-02-01 19:40:00|132.94|130.74|133.9|131.7|134.14|131.94|132.82|130.62|0
1706816700000|2024-02-01 19:45:00|134.02|131.82|135.96|133.76|137.3|135.1|133.9|131.7|0
1706817000000|2024-02-01 19:50:00|136.2|134|135.59|133.39|136.69|134.49|135.47|133.27|0
1706817300000|2024-02-01 19:55:00|135.71|133.51|137.29|135.09|137.42|135.22|135.71|133.51|0
1706817600000|2024-02-01 20:00:00|137.54|135.34|139.01|136.81|139.01|136.81|136.8|134.6|0
1706817900000|2024-02-01 20:05:00|138.89|136.69|137.66|135.46|139.5|137.3|137.17|134.97|0
1706818200000|2024-02-01 20:10:00|137.78|135.58|137.41|135.21|137.78|135.58|135.83|133.63|0
1706818500000|2024-02-01 20:15:00|137.53|135.33|137.9|135.7|138.39|136.19|137.29|135.09|0
1706818800000|2024-02-01 20:20:00|138.02|135.82|137.53|135.33|138.02|135.82|137.16|134.96|0
1706819100000|2024-02-01 20:25:00|137.65|135.45|138.02|135.82|138.26|136.06|137.41|135.21|0
1706819400000|2024-02-01 20:30:00|138.14|135.94|138.51|136.31|138.88|136.68|137.77|135.57|0
1706819700000|2024-02-01 20:35:00|138.63|136.43|139.12|136.92|139.24|137.04|138.01|135.81|0
1706820000000|2024-02-01 20:40:00|139.24|137.04|138.38|136.18|139.98|137.78|138.38|136.18|0
1706820300000|2024-02-01 20:45:00|138.26|136.06|136.54|134.34|138.99|136.79|136.54|134.34|0
1706820600000|2024-02-01 20:50:00|136.91|134.71|136.66|134.46|137.03|134.83|135.21|133.01|0
1706820900000|2024-02-01 20:55:00|136.91|134.71|140.35|138.15|140.47|138.27|136.91|134.71|0
1706821200000|2024-02-01 21:00:00|140.1|137.9|141.09|138.89|142.46|140.26|139.11|136.91|0
1706821500000|2024-02-01 21:05:00|145.74|143.54|145.23|143.03|146.75|144.55|142.96|140.76|0
1706821800000|2024-02-01 21:10:00|145.1|142.9|148.15|145.95|148.8|146.6|145.1|142.9|0
1706822100000|2024-02-01 21:15:00|148.51|146.11|149.02|146.62|150.7|148.3|148.51|146.11|0
1706822400000|2024-02-01 21:20:00|149.15|146.75|149.66|147.26|150.31|147.91|147.93|145.53|0
1706822700000|2024-02-01 21:25:00|149.73|147.33|151.02|148.62|151.02|148.62|149.15|146.75|0
1706823000000|2024-02-01 21:30:00|152.77|150.37|149.98|147.58|152.9|150.5|148.69|146.29|0
1706823300000|2024-02-01 21:35:00|150.05|147.65|151.99|149.59|151.99|149.59|149.53|147.13|0
1706823600000|2024-02-01 21:40:00|151.73|149.33|154.07|151.67|154.07|151.67|151.73|149.33|0
1706823900000|2024-02-01 21:45:00|153.94|151.54|157.24|154.84|157.24|154.84|152.64|150.24|0
1706824200000|2024-02-01 21:50:00|158.03|155.63|157.41|155.01|158.61|156.21|157.24|154.84|0
1706824500000|2024-02-01 21:55:00|157.28|154.88|157.21|154.81|158.21|155.81|156.89|154.49|0
1706824800000|2024-02-01 22:00:00|157.33|154.93|157.12|154.72|157.33|154.93|156.9|154.5|0
1706825100000|2024-02-01 22:05:00|157.09|154.69|156.72|154.32|157.23|154.83|156.72|154.32|0
1706825400000|2024-02-01 22:10:00|156.74|154.34|156.61|154.21|156.92|154.52|156.51|154.11|0
1706825700000|2024-02-01 22:15:00|156.63|154.23|156.43|154.03|156.63|154.23|156.43|154.03|0
1706826000000|2024-02-01 22:20:00|156.55|154.15|156.55|154.15|156.63|154.23|156.38|153.98|0
1706826300000|2024-02-01 22:25:00|156.49|154.09|156.26|153.86|156.64|154.24|156.26|153.86|0
1706826600000|2024-02-01 22:30:00|156.18|153.78|155.76|153.36|156.18|153.78|155.72|153.32|0
1706826900000|2024-02-01 22:35:00|155.62|153.22|154.76|152.36|155.76|153.36|154.53|152.13|0
1706827200000|2024-02-01 22:40:00|154.63|152.23|154.68|152.28|155.13|152.73|154.48|152.08|0
1706827500000|2024-02-01 22:45:00|154.83|152.43|154.49|152.09|154.85|152.45|154.46|152.06|0
1706827800000|2024-02-01 22:50:00|154.43|152.03|153.96|151.56|154.43|152.03|153.94|151.54|0
1706828100000|2024-02-01 22:55:00|153.98|151.58|153.9|151.5|154.26|151.86|153.67|151.27|0
1706828400000|2024-02-01 23:00:00|153.13|150.73|154.5|152.1|155.42|153.02|153.13|150.73|0
1706828700000|2024-02-01 23:05:00|154.89|152.49|154.36|151.96|154.89|152.49|153.19|150.79|0
1706829000000|2024-02-01 23:10:00|154.76|152.36|153.25|150.85|155.15|152.75|153.19|150.79|0
1706829300000|2024-02-01 23:15:00|153.32|150.92|154.49|152.09|154.55|152.15|153.19|150.79|0
1706829600000|2024-02-01 23:20:00|154.62|152.22|154.88|152.48|155.14|152.74|153.84|151.44|0
1706829900000|2024-02-01 23:25:00|154.75|152.35|154.1|151.7|154.75|152.35|154.1|151.7|0
1706830200000|2024-02-01 23:30:00|154.23|151.83|154.09|151.69|154.36|151.96|153.7|151.3|0
1706830500000|2024-02-01 23:35:00|154.16|151.76|154.09|151.69|154.22|151.82|153.76|151.36|0
1706830800000|2024-02-01 23:40:00|153.96|151.56|155.14|152.74|155.27|152.87|153.96|151.56|0
1706831100000|2024-02-01 23:45:00|155.01|152.61|154.48|152.08|155.01|152.61|154.22|151.82|0
1706831400000|2024-02-01 23:50:00|154.61|152.21|154.61|152.21|154.87|152.47|154.48|152.08|0
1706831700000|2024-02-01 23:55:00|154.48|152.08|154.61|152.21|154.61|152.21|154.09|151.69|0
1706832000000|2024-02-02 00:00:00|154.35|151.95|153.82|151.42|154.61|152.21|153.69|151.29|0
1706832300000|2024-02-02 00:05:00|153.69|151.29|153.56|151.16|153.95|151.55|153.17|150.77|0
1706832600000|2024-02-02 00:10:00|153.43|151.03|153.3|150.9|153.56|151.16|153.17|150.77|0
1706832900000|2024-02-02 00:15:00|153.17|150.77|153.04|150.64|153.43|151.03|152.52|150.12|0
1706833200000|2024-02-02 00:20:00|153.17|150.77|153.55|151.15|153.55|151.15|153.03|150.63|0
1706833500000|2024-02-02 00:25:00|153.42|151.02|153.42|151.02|153.81|151.41|153.42|151.02|0
1706833800000|2024-02-02 00:30:00|153.35|150.95|153.55|151.15|153.68|151.28|153.29|150.89|0
1706834100000|2024-02-02 00:35:00|153.68|151.28|154.07|151.67|154.07|151.67|153.68|151.28|0
1706834400000|2024-02-02 00:40:00|153.94|151.54|154.07|151.67|154.07|151.67|153.81|151.41|0
1706834700000|2024-02-02 00:45:00|153.94|151.54|154.33|151.93|154.33|151.93|153.81|151.41|0
1706835000000|2024-02-02 00:50:00|154.2|151.8|154.85|152.45|154.98|152.58|154.13|151.73|0
1706835300000|2024-02-02 00:55:00|154.72|152.32|154.85|152.45|154.98|152.58|154.59|152.19|0
1706835600000|2024-02-02 01:00:00|154.98|152.58|154.45|152.05|155.37|152.97|154.32|151.92|0
1706835900000|2024-02-02 01:05:00|154.58|152.18|155.37|152.97|155.37|152.97|154.58|152.18|0
1706836200000|2024-02-02 01:10:00|155.24|152.84|159.19|156.79|159.19|156.79|154.84|152.44|0
1706836500000|2024-02-02 01:15:00|159.06|156.66|156.84|154.44|159.45|157.05|156.71|154.31|0
1706836800000|2024-02-02 01:20:00|156.71|154.31|157.23|154.83|157.23|154.83|156.58|154.18|0
1706837100000|2024-02-02 01:25:00|157.17|154.77|157.23|154.83|157.5|155.1|156.97|154.57|0
1706837400000|2024-02-02 01:30:00|157.13|154.93|158.18|155.98|158.18|155.98|157.13|154.93|0
1706837700000|2024-02-02 01:35:00|158.45|156.25|157.92|155.72|158.45|156.25|157.79|155.59|0
1706838000000|2024-02-02 01:40:00|157.79|155.59|157.65|155.45|157.79|155.59|157.39|155.19|0
1706838300000|2024-02-02 01:45:00|157.78|155.58|157.52|155.32|157.78|155.58|157.26|155.06|0
1706838600000|2024-02-02 01:50:00|157.65|155.45|158.04|155.84|158.31|156.11|157.52|155.32|0
1706838900000|2024-02-02 01:55:00|158.17|155.97|158.3|156.1|158.44|156.24|157.91|155.71|0
1706839200000|2024-02-02 02:00:00|158.17|155.97|158.1|155.9|158.3|156.1|158.04|155.84|0
1706839500000|2024-02-02 02:05:00|158.17|155.97|158.3|156.1|158.57|156.37|158.04|155.84|0
1706839800000|2024-02-02 02:10:00|158.17|155.97|157.64|155.44|158.17|155.97|157.64|155.44|0
1706840100000|2024-02-02 02:15:00|157.77|155.57|157.11|154.91|157.9|155.7|157.11|154.91|0
1706840400000|2024-02-02 02:20:00|156.98|154.78|157.37|155.17|157.37|155.17|156.85|154.65|0
1706840700000|2024-02-02 02:25:00|157.24|155.04|157.37|155.17|157.64|155.44|157.24|155.04|0
1706841000000|2024-02-02 02:30:00|157.5|155.3|157.76|155.56|157.9|155.7|157.5|155.3|0
1706841300000|2024-02-02 02:35:00|157.9|155.7|157.5|155.3|157.9|155.7|157.5|155.3|0
1706841600000|2024-02-02 02:40:00|157.37|155.17|158.09|155.89|158.16|155.96|157.37|155.17|0
1706841900000|2024-02-02 02:45:00|158.16|155.96|158.15|155.95|158.29|156.09|157.89|155.69|0
1706842200000|2024-02-02 02:50:00|158.02|155.82|157.89|155.69|158.29|156.09|157.89|155.69|0
1706842500000|2024-02-02 02:55:00|158.02|155.82|158.15|155.95|158.28|156.08|158.02|155.82|0
1706842800000|2024-02-02 03:00:00|158.28|156.08|158.02|155.82|158.28|156.08|158.02|155.82|0
1706843100000|2024-02-02 03:05:00|157.88|155.68|157.88|155.68|158.15|155.95|157.88|155.68|0
1706843400000|2024-02-02 03:10:00|158.02|155.82|157.75|155.55|158.02|155.82|157.62|155.42|0
1706843700000|2024-02-02 03:15:00|157.88|155.68|157.48|155.28|157.88|155.68|157.22|155.02|0
1706844000000|2024-02-02 03:20:00|157.62|155.42|157.48|155.28|157.62|155.42|157.22|155.02|0
1706844300000|2024-02-02 03:25:00|157.35|155.15|157.22|155.02|157.35|155.15|157.09|154.89|0
1706844600000|2024-02-02 03:30:00|157.35|155.15|156.69|154.49|157.35|155.15|156.69|154.49|0
1706844900000|2024-02-02 03:35:00|156.82|154.62|156.82|154.62|156.95|154.75|156.69|154.49|0
1706845200000|2024-02-02 03:40:00|156.69|154.49|156.95|154.75|157.08|154.88|156.69|154.49|0
1706845500000|2024-02-02 03:45:00|157.01|154.81|157.34|155.14|157.47|155.27|156.95|154.75|0
1706845800000|2024-02-02 03:50:00|157.21|155.01|157.21|155.01|157.34|155.14|156.95|154.75|0
1706846100000|2024-02-02 03:55:00|157.34|155.14|156.94|154.74|157.34|155.14|156.81|154.61|0
1706846400000|2024-02-02 04:00:00|156.81|154.61|156.68|154.48|156.94|154.74|156.68|154.48|0
1706846700000|2024-02-02 04:05:00|156.81|154.61|156.81|154.61|156.81|154.61|156.68|154.48|0
1706847000000|2024-02-02 04:10:00|156.68|154.48|156.68|154.48|156.68|154.48|156.55|154.35|0
1706847300000|2024-02-02 04:15:00|156.81|154.61|157.07|154.87|157.07|154.87|156.81|154.61|0
1706847600000|2024-02-02 04:20:00|157.2|155|156.94|154.74|157.2|155|156.8|154.6|0
1706847900000|2024-02-02 04:25:00|157|154.8|157.2|155|157.33|155.13|157|154.8|0
1706848200000|2024-02-02 04:30:00|157.19|154.99|157.19|154.99|157.33|155.13|157.19|154.99|0
1706848500000|2024-02-02 04:35:00|157.06|154.86|157.19|154.99|157.19|154.99|157.06|154.86|0
1706848800000|2024-02-02 04:40:00|157.06|154.86|156.93|154.73|157.06|154.86|156.93|154.73|0
1706849100000|2024-02-02 04:45:00|157.06|154.86|156.53|154.33|157.06|154.86|156.53|154.33|0
1706849400000|2024-02-02 04:50:00|156.4|154.2|156.14|153.94|156.4|154.2|156.01|153.81|0
1706849700000|2024-02-02 04:55:00|156.01|153.81|156.4|154.2|156.4|154.2|155.88|153.68|0
1706850000000|2024-02-02 05:00:00|156.27|154.07|156.26|154.06|156.4|154.2|156|153.8|0
1706850300000|2024-02-02 05:05:00|156.13|153.93|156.52|154.32|156.53|154.33|156.13|153.93|0
1706850600000|2024-02-02 05:10:00|156.66|154.46|157.05|154.85|157.18|154.98|156.65|154.45|0
1706850900000|2024-02-02 05:15:00|156.92|154.72|156.65|154.45|156.92|154.72|156.65|154.45|0
1706851200000|2024-02-02 05:20:00|156.78|154.58|156.65|154.45|156.78|154.58|156.65|154.45|0
1706851500000|2024-02-02 05:25:00|156.78|154.58|157.44|155.24|157.44|155.24|156.65|154.45|0
1706851800000|2024-02-02 05:30:00|157.57|155.37|156.78|154.58|157.57|155.37|156.52|154.32|0
1706852100000|2024-02-02 05:35:00|156.65|154.45|156.78|154.58|156.91|154.71|156.52|154.32|0
1706852400000|2024-02-02 05:40:00|156.64|154.44|156.64|154.44|156.64|154.44|156.51|154.31|0
1706852700000|2024-02-02 05:45:00|156.77|154.57|156.9|154.7|156.9|154.7|156.64|154.44|0
1706853000000|2024-02-02 05:50:00|156.77|154.57|156.64|154.44|156.9|154.7|156.51|154.31|0
1706853300000|2024-02-02 05:55:00|156.51|154.31|156.64|154.44|156.64|154.44|156.38|154.18|0
1706853600000|2024-02-02 06:00:00|156.51|154.31|156.37|154.17|156.64|154.44|155.85|153.65|0
1706853900000|2024-02-02 06:05:00|156.5|154.3|156.5|154.3|156.76|154.56|156.37|154.17|0
1706854200000|2024-02-02 06:10:00|156.57|154.37|156.89|154.69|157.03|154.83|156.5|154.3|0
1706854500000|2024-02-02 06:15:00|156.76|154.56|156.01|153.81|156.83|154.63|155.62|153.42|0
1706854800000|2024-02-02 06:20:00|155.94|153.74|155.88|153.68|156.14|153.94|155.49|153.29|0
1706855100000|2024-02-02 06:25:00|155.75|153.55|156.66|154.46|156.8|154.6|155.75|153.55|0
1706855400000|2024-02-02 06:30:00|156.8|154.6|157.19|154.99|157.25|155.05|156.53|154.33|0
1706855700000|2024-02-02 06:35:00|157.06|154.86|156.66|154.46|157.06|154.86|156.66|154.46|0
1706856000000|2024-02-02 06:40:00|156.53|154.33|156.79|154.59|156.92|154.72|156.53|154.33|0
1706856300000|2024-02-02 06:45:00|156.92|154.72|156.53|154.33|157.18|154.98|156.53|154.33|0
1706856600000|2024-02-02 06:50:00|156.79|154.59|156.79|154.59|156.92|154.72|156.79|154.59|0
1706856900000|2024-02-02 06:55:00|156.65|154.45|156.65|154.45|156.78|154.58|156.26|154.06|0
1706857200000|2024-02-02 07:00:00|156.52|154.32|155.6|153.4|156.52|154.32|155.47|153.27|0
1706857500000|2024-02-02 07:05:00|155.47|153.27|155.34|153.14|155.73|153.53|155.34|153.14|0
1706857800000|2024-02-02 07:10:00|155.47|153.27|155.99|153.79|156.25|154.05|155.47|153.27|0
1706858100000|2024-02-02 07:15:00|156.05|153.85|155.66|153.46|156.12|153.92|155.6|153.4|0
1706858400000|2024-02-02 07:20:00|155.6|153.4|155.99|153.79|156.38|154.18|155.6|153.4|0
1706858700000|2024-02-02 07:25:00|155.92|153.72|155.72|153.52|156.12|153.92|155.59|153.39|0
1706859000000|2024-02-02 07:30:00|155.59|153.39|155.85|153.65|155.98|153.78|155.46|153.26|0
1706859300000|2024-02-02 07:35:00|155.72|153.52|156.68|154.48|156.68|154.48|155.46|153.26|0
1706859600000|2024-02-02 07:40:00|156.55|154.35|156.68|154.48|156.81|154.61|156.42|154.22|0
1706859900000|2024-02-02 07:45:00|156.55|154.35|156.35|154.15|156.81|154.61|156.16|153.96|0
1706860200000|2024-02-02 07:50:00|156.42|154.22|156.68|154.48|156.68|154.48|156.15|153.95|0
1706860500000|2024-02-02 07:55:00|156.54|154.34|156.41|154.21|156.81|154.61|156.15|153.95|0
1706860800000|2024-02-02 08:00:00|156.34|154.14|155.62|153.42|156.54|154.34|155.49|153.29|0
1706861100000|2024-02-02 08:05:00|155.76|153.56|156.15|153.95|156.28|154.08|155.62|153.42|0
1706861400000|2024-02-02 08:10:00|156.02|153.82|155.62|153.42|156.15|153.95|155.36|153.16|0
1706861700000|2024-02-02 08:15:00|155.68|153.48|155.75|153.55|155.75|153.55|155.23|153.03|0
1706862000000|2024-02-02 08:20:00|155.88|153.68|156.8|154.6|156.8|154.6|155.75|153.55|0
1706862300000|2024-02-02 08:25:00|156.93|154.73|157.06|154.86|157.32|155.12|156.79|154.59|0
1706862600000|2024-02-02 08:30:00|156.93|154.73|157.45|155.25|157.58|155.38|156.53|154.33|0
1706862900000|2024-02-02 08:35:00|156.92|154.72|157.84|155.64|157.84|155.64|156.92|154.72|0
1706863200000|2024-02-02 08:40:00|157.71|155.51|158.37|156.17|158.37|156.17|157.45|155.25|0
1706863500000|2024-02-02 08:45:00|158.24|156.04|158.76|156.56|158.9|156.7|158.1|155.9|0
1706863800000|2024-02-02 08:50:00|158.89|156.69|159.03|156.83|159.56|157.36|158.76|156.56|0
1706864100000|2024-02-02 08:55:00|159.29|157.09|158.36|156.16|159.42|157.22|158.23|156.03|0
1706864400000|2024-02-02 09:00:00|158.49|156.29|159.55|157.35|159.68|157.48|158.49|156.29|0
1706864700000|2024-02-02 09:05:00|159.42|157.22|158.76|156.56|159.48|157.28|158.36|156.16|0
1706865000000|2024-02-02 09:10:00|158.62|156.42|158.49|156.29|159.42|157.22|158.49|156.29|0
1706865300000|2024-02-02 09:15:00|158.62|156.42|158.35|156.15|158.88|156.68|158.22|156.02|0
1706865600000|2024-02-02 09:20:00|158.22|156.02|157.83|155.63|158.35|156.15|157.43|155.23|0
1706865900000|2024-02-02 09:25:00|157.96|155.76|157.17|154.97|157.96|155.76|157.03|154.83|0
1706866200000|2024-02-02 09:30:00|157.03|154.83|156.64|154.44|157.17|154.97|156.25|154.05|0
1706866500000|2024-02-02 09:35:00|156.77|154.57|156.51|154.31|156.77|154.57|156.24|154.04|0
1706866800000|2024-02-02 09:40:00|156.24|154.04|155.72|153.52|156.24|154.04|155.46|153.26|0
1706867100000|2024-02-02 09:45:00|155.85|153.65|156.5|154.3|156.63|154.43|155.85|153.65|0
1706867400000|2024-02-02 09:50:00|156.63|154.43|156.24|154.04|156.63|154.43|155.98|153.78|0
1706867700000|2024-02-02 09:55:00|156.11|153.91|156.95|154.75|156.95|154.75|155.84|153.64|0
1706868000000|2024-02-02 10:00:00|157.02|154.82|156.5|154.3|157.15|154.95|156.5|154.3|0
1706868300000|2024-02-02 10:05:00|156.63|154.43|157.15|154.95|157.28|155.08|156.49|154.29|0
1706868600000|2024-02-02 10:10:00|157.28|155.08|157.28|155.08|157.41|155.21|157.08|154.88|0
1706868900000|2024-02-02 10:15:00|157.41|155.21|157.41|155.21|157.41|155.21|156.89|154.69|0
1706869200000|2024-02-02 10:20:00|157.28|155.08|156.88|154.68|157.41|155.21|156.62|154.42|0
1706869500000|2024-02-02 10:25:00|156.75|154.55|157.67|155.47|157.67|155.47|156.75|154.55|0
1706869800000|2024-02-02 10:30:00|157.54|155.34|157.8|155.6|157.93|155.73|157.27|155.07|0
1706870100000|2024-02-02 10:35:00|157.73|155.53|158.19|155.99|158.46|156.26|157.54|155.34|0
1706870400000|2024-02-02 10:40:00|158.06|155.86|157.8|155.6|158.19|155.99|157.8|155.6|0
1706870700000|2024-02-02 10:45:00|157.73|155.53|158.06|155.86|158.06|155.86|157.4|155.2|0
1706871000000|2024-02-02 10:50:00|157.93|155.73|157.53|155.33|158.06|155.86|157.53|155.33|0
1706871300000|2024-02-02 10:55:00|157.4|155.2|157.26|155.06|157.53|155.33|157|154.8|0
1706871600000|2024-02-02 11:00:00|157.13|154.93|157|154.8|157.13|154.93|156.47|154.27|0
1706871900000|2024-02-02 11:05:00|157.13|154.93|156.6|154.4|157.26|155.06|156.6|154.4|0
1706872200000|2024-02-02 11:10:00|156.73|154.53|157.52|155.32|157.52|155.32|156.67|154.47|0
1706872500000|2024-02-02 11:15:00|157.65|155.45|158.05|155.85|158.18|155.98|157.65|155.45|0
1706872800000|2024-02-02 11:20:00|158.18|155.98|157.65|155.45|158.18|155.98|157.52|155.32|0
1706873100000|2024-02-02 11:25:00|157.58|155.38|158.04|155.84|158.04|155.84|157.52|155.32|0
1706873400000|2024-02-02 11:30:00|157.91|155.71|158.57|156.37|158.83|156.63|157.91|155.71|0
1706873700000|2024-02-02 11:35:00|158.7|156.5|158.7|156.5|158.97|156.77|158.44|156.24|0
1706874000000|2024-02-02 11:40:00|158.57|156.37|158.96|156.76|158.96|156.76|158.43|156.23|0
1706874300000|2024-02-02 11:45:00|158.83|156.63|158.7|156.5|158.83|156.63|158.43|156.23|0
1706874600000|2024-02-02 11:50:00|158.63|156.43|158.96|156.76|158.96|156.76|158.56|156.36|0
1706874900000|2024-02-02 11:55:00|158.83|156.63|158.96|156.76|158.96|156.76|158.69|156.49|0
1706875200000|2024-02-02 12:00:00|159.09|156.89|159.09|156.89|159.22|157.02|158.69|156.49|0
1706875500000|2024-02-02 12:05:00|158.95|156.75|158.69|156.49|158.95|156.75|157.76|155.56|0
1706875800000|2024-02-02 12:10:00|158.56|156.36|159.35|157.15|159.35|157.15|158.56|156.36|0
1706876100000|2024-02-02 12:15:00|159.48|157.28|160.28|158.08|160.28|158.08|159.35|157.15|0
1706876400000|2024-02-02 12:20:00|160.41|158.21|160.67|158.47|160.67|158.47|160.01|157.81|0
1706876700000|2024-02-02 12:25:00|160.54|158.34|161.07|158.87|161.47|159.27|160.54|158.34|0
1706877000000|2024-02-02 12:30:00|160.94|158.74|160.27|158.07|161.07|158.87|160.14|157.94|0
1706877300000|2024-02-02 12:35:00|160.4|158.2|160.93|158.73|160.93|158.73|160.14|157.94|0
1706877600000|2024-02-02 12:40:00|160.8|158.6|161.2|159|161.2|159|160.13|157.93|0
1706877900000|2024-02-02 12:45:00|161.07|158.87|160.8|158.6|161.2|159|160.4|158.2|0
1706878200000|2024-02-02 12:50:00|160.66|158.46|160.79|158.59|160.79|158.59|160|157.8|0
1706878500000|2024-02-02 12:55:00|160.93|158.73|160.39|158.19|160.93|158.73|160.26|158.06|0
1706878800000|2024-02-02 13:00:00|160.53|158.33|161.06|158.86|161.19|158.99|159.99|157.79|0
1706879100000|2024-02-02 13:05:00|160.92|158.72|160.52|158.32|161.73|159.53|160.39|158.19|0
1706879400000|2024-02-02 13:10:00|160.39|158.19|160.25|158.05|160.66|158.46|159.99|157.79|0
1706879700000|2024-02-02 13:15:00|160.12|157.92|158.93|156.73|160.25|158.05|158.66|156.46|0
1706880000000|2024-02-02 13:20:00|159.06|156.86|158.79|156.59|159.06|156.86|158.26|156.06|0
1706880300000|2024-02-02 13:25:00|158.4|156.2|158.32|156.12|159.19|156.99|157.87|155.67|0
1706880600000|2024-02-02 13:30:00|158.26|156.06|146.41|144.21|158.26|156.06|146.15|143.95|0
1706880900000|2024-02-02 13:35:00|146.15|143.95|148.8|146.6|148.8|146.6|145.76|143.56|0
1706881200000|2024-02-02 13:40:00|148.68|146.48|151.89|149.69|152.53|150.33|148.42|146.22|0
1706881500000|2024-02-02 13:45:00|151.37|149.17|147.91|145.71|151.37|149.17|147.4|145.2|0
1706881800000|2024-02-02 13:50:00|147.78|145.58|145.81|143.61|148.54|146.34|145.81|143.61|0
1706882100000|2024-02-02 13:55:00|145.75|143.55|142.99|140.79|146|143.8|142|139.8|0
1706882400000|2024-02-02 14:00:00|142.74|140.54|143.04|140.84|144.12|141.92|141.44|139.24|0
1706882700000|2024-02-02 14:05:00|143.29|141.09|144.66|142.46|145.54|143.34|143.17|140.97|0
1706883000000|2024-02-02 14:10:00|144.54|142.34|143.91|141.71|144.66|142.46|143.29|141.09|0
1706883300000|2024-02-02 14:15:00|143.79|141.59|144.04|141.84|145.54|143.34|142.92|140.72|0
1706883600000|2024-02-02 14:20:00|144.16|141.96|142.17|139.97|144.29|142.09|142.17|139.97|0
1706883900000|2024-02-02 14:25:00|142.54|140.34|145.16|142.96|145.16|142.96|142.54|140.34|0
1706884200000|2024-02-02 14:30:00|145.28|143.08|145.21|143.01|147.43|145.23|143.66|141.46|0
1706884500000|2024-02-02 14:35:00|145.09|142.89|147.54|145.34|147.61|145.41|144.71|142.51|0
1706884800000|2024-02-02 14:40:00|147.73|145.53|147.31|145.11|149.05|146.85|145.46|143.26|0
1706885100000|2024-02-02 14:45:00|147.19|144.99|148.46|146.26|151.15|148.95|147.19|144.99|0
1706885400000|2024-02-02 14:50:00|148.2|146|146.93|144.73|148.2|146|145.54|143.34|0
1706885700000|2024-02-02 14:55:00|147.18|144.98|148.9|146.7|150.37|148.17|146.93|144.73|0
1706886000000|2024-02-02 15:00:00|149.6|147.4|148.58|146.38|150.12|147.92|148.07|145.87|0
1706886300000|2024-02-02 15:05:00|148.45|146.25|147.68|145.48|149.6|147.4|146.67|144.47|0
1706886600000|2024-02-02 15:10:00|147.43|145.23|149.6|147.4|149.73|147.53|146.67|144.47|0
1706886900000|2024-02-02 15:15:00|149.21|147.01|150.24|148.04|150.75|148.55|148.57|146.37|0
1706887200000|2024-02-02 15:20:00|150.37|148.17|152.82|150.62|152.95|150.75|149.34|147.14|0
1706887500000|2024-02-02 15:25:00|152.95|150.75|150.75|148.55|153.21|151.01|149.85|147.65|0
1706887800000|2024-02-02 15:30:00|151.13|148.93|150.87|148.67|151.65|149.45|148.19|145.99|0
1706888100000|2024-02-02 15:35:00|150.75|148.55|152.81|150.61|152.94|150.74|149.72|147.52|0
1706888400000|2024-02-02 15:40:00|153.07|150.87|157.86|155.66|158.39|156.19|153.07|150.87|0
1706888700000|2024-02-02 15:45:00|158.12|155.92|156.8|154.6|159.45|157.25|156.54|154.34|0
1706889000000|2024-02-02 15:50:00|156.93|154.73|156.4|154.2|157.2|155|155.88|153.68|0
1706889300000|2024-02-02 15:55:00|156.27|154.07|157.98|155.78|159.18|156.98|155.88|153.68|0
1706889600000|2024-02-02 16:00:00|158.38|156.18|156.4|154.2|158.91|156.71|155.35|153.15|0
1706889900000|2024-02-02 16:05:00|156.53|154.33|157.98|155.78|158.64|156.44|156.53|154.33|0
1706890200000|2024-02-02 16:10:00|158.11|155.91|159.17|156.97|160.1|157.9|157.85|155.65|0
1706890500000|2024-02-02 16:15:00|159.3|157.1|158.64|156.44|159.97|157.77|158.51|156.31|0
1706890800000|2024-02-02 16:20:00|158.51|156.31|158.11|155.91|158.9|156.7|157.32|155.12|0
1706891100000|2024-02-02 16:25:00|158.17|155.97|162.24|160.04|162.37|160.17|157.45|155.25|0
1706891400000|2024-02-02 16:30:00|162.1|159.9|166.01|163.81|166.28|164.08|162.1|159.9|0
1706891700000|2024-02-02 16:35:00|165.88|163.68|167.64|165.44|167.64|165.44|165.47|163.27|0
1706892000000|2024-02-02 16:40:00|167.77|165.57|168.52|166.32|169.14|166.94|166.96|164.76|0
1706892300000|2024-02-02 16:45:00|168.59|166.39|169.95|167.75|170.64|168.44|168.18|165.98|0
1706892600000|2024-02-02 16:50:00|170.09|167.89|171.62|169.42|172.17|169.97|169.82|167.62|0
1706892900000|2024-02-02 16:55:00|171.76|169.56|169.98|167.78|172.03|169.83|168.89|166.69|0
1706893200000|2024-02-02 17:00:00|169.84|167.64|169.98|167.78|171.35|169.15|169.57|167.37|0
1706893500000|2024-02-02 17:05:00|170.11|167.91|168.75|166.55|171.34|169.14|168.75|166.55|0
1706893800000|2024-02-02 17:10:00|168.88|166.68|167.85|165.65|170.25|168.05|167.17|164.97|0
1706894100000|2024-02-02 17:15:00|167.44|165.24|170.3|168.1|170.3|168.1|167.03|164.83|0
1706894400000|2024-02-02 17:20:00|170.44|168.24|169.75|167.55|170.44|168.24|169.07|166.87|0
1706894700000|2024-02-02 17:25:00|169.89|167.69|174.23|172.03|174.51|172.31|169.07|166.87|0
1706895000000|2024-02-02 17:30:00|174.37|172.17|173.67|171.47|175.75|173.55|173.67|171.47|0
1706895300000|2024-02-02 17:35:00|173.81|171.61|175.96|173.76|175.96|173.76|173.81|171.61|0
1706895600000|2024-02-02 17:40:00|176.1|173.9|165.36|163.16|176.1|173.9|164.29|162.09|0
1706895900000|2024-02-02 17:45:00|164.29|162.09|166.81|164.61|167.08|164.88|161.86|159.66|0
1706896200000|2024-02-02 17:50:00|166.68|164.48|166.41|164.21|166.81|164.61|163.72|161.52|0
1706896500000|2024-02-02 17:55:00|166.27|164.07|170.34|168.14|170.34|168.14|165.87|163.67|0
1706896800000|2024-02-02 18:00:00|170.2|168|171.98|169.78|172.12|169.92|170.2|168|0
1706897100000|2024-02-02 18:05:00|172.12|169.92|170.06|167.86|173.64|171.44|169.65|167.45|0
1706897400000|2024-02-02 18:10:00|170.34|168.14|172.25|170.05|172.53|170.33|170.34|168.14|0
1706897700000|2024-02-02 18:15:00|172.39|170.19|174.27|172.07|174.96|172.76|171.57|169.37|0
1706898000000|2024-02-02 18:20:00|174.41|172.21|175.1|172.9|175.79|173.59|172.62|170.42|0
1706898300000|2024-02-02 18:25:00|175.24|173.04|171.52|169.32|175.24|173.04|170.29|168.09|0
1706898600000|2024-02-02 18:30:00|171.38|169.18|171.38|169.18|172.34|170.14|170.42|168.22|0
1706898900000|2024-02-02 18:35:00|171.65|169.45|172.47|170.27|173.16|170.96|169.2|167|0
1706899200000|2024-02-02 18:40:00|172.75|170.55|173.71|171.51|174.26|172.06|172.34|170.14|0
1706899500000|2024-02-02 18:45:00|173.85|171.65|173.71|171.51|174.95|172.75|172.2|170|0
1706899800000|2024-02-02 18:50:00|173.85|171.65|174.26|172.06|175.23|173.03|172.88|170.68|0
1706900100000|2024-02-02 18:55:00|174.12|171.92|174.53|172.33|175.23|173.03|173.57|171.37|0
1706900400000|2024-02-02 19:00:00|174.81|172.61|177.52|175.32|178.78|176.58|174.81|172.61|0
1706900700000|2024-02-02 19:05:00|177.38|175.18|178.08|175.88|178.5|176.3|176.68|174.48|0
1706901000000|2024-02-02 19:10:00|178.36|176.16|179.47|177.27|180.46|178.26|177.66|175.46|0
1706901300000|2024-02-02 19:15:00|179.33|177.13|179.54|177.34|181.93|179.73|178.91|176.71|0
1706901600000|2024-02-02 19:20:00|179.68|177.48|180.24|178.04|180.38|178.18|177.86|175.66|0
1706901900000|2024-02-02 19:25:00|180.1|177.9|179.54|177.34|180.24|178.04|178.56|176.36|0
1706902200000|2024-02-02 19:30:00|179.96|177.76|182.06|179.86|182.06|179.86|179.25|177.05|0
1706902500000|2024-02-02 19:35:00|182.63|180.43|182.63|180.43|182.91|180.71|181.5|179.3|0
1706902800000|2024-02-02 19:40:00|182.77|180.57|182.62|180.42|183.9|181.7|182.48|180.28|0
1706903100000|2024-02-02 19:45:00|182.2|180|183.19|180.99|183.75|181.55|182.06|179.86|0
1706903400000|2024-02-02 19:50:00|183.05|180.85|182.48|180.28|183.61|181.41|181.07|178.87|0
1706903700000|2024-02-02 19:55:00|182.62|180.42|183.61|181.41|183.89|181.69|180.79|178.59|0
1706904000000|2024-02-02 20:00:00|183.89|181.69|182.9|180.7|183.89|181.69|181.49|179.29|0
1706904300000|2024-02-02 20:05:00|182.76|180.56|184.17|181.97|184.46|182.26|182.33|180.13|0
1706904600000|2024-02-02 20:10:00|184.32|182.12|183.18|180.98|185.74|183.54|183.04|180.84|0
1706904900000|2024-02-02 20:15:00|183.04|180.84|184.03|181.83|184.17|181.97|183.04|180.84|0
1706905200000|2024-02-02 20:20:00|183.74|181.54|181.34|179.14|184.31|182.11|180.78|178.58|0
1706905500000|2024-02-02 20:25:00|181.2|179|184.88|182.68|184.88|182.68|181.2|179|0
1706905800000|2024-02-02 20:30:00|184.73|182.53|181.19|178.99|184.88|182.68|180.35|178.15|0
1706906100000|2024-02-02 20:35:00|181.34|179.14|180.3|178.1|182.32|180.12|179.65|177.45|0
1706906400000|2024-02-02 20:40:00|180.01|177.81|178.75|176.55|180.58|178.38|178.75|176.55|0
1706906700000|2024-02-02 20:45:00|178.47|176.27|179.17|176.97|179.59|177.39|177.49|175.29|0
1706907000000|2024-02-02 20:50:00|179.31|177.11|180.85|178.65|181.14|178.94|178.47|176.27|0
1706907300000|2024-02-02 20:55:00|181.14|178.94|175.41|173.21|182.27|180.07|175.13|172.93|0
1706907600000|2024-02-02 21:00:00|175.13|172.93|173.2|171|175.13|172.93|170.87|168.67|0
1706907900000|2024-02-02 21:05:00|173.33|171.13|173.18|170.98|174.71|172.51|173.04|170.84|0
1706908200000|2024-02-02 21:10:00|173.04|170.84|173.18|170.98|173.31|171.11|172.62|170.42|0
1707096000000|2024-02-05 01:20:00|166.45|164.05|166.99|164.59|167.12|164.72|166.38|163.98|0
1707096300000|2024-02-05 01:25:00|166.92|164.52|166.71|164.31|166.92|164.52|166.04|163.64|0
1707105600000|2024-02-05 04:00:00|166.55|164.35|166.55|164.35|166.55|164.35|166.55|164.35|0
1707105900000|2024-02-05 04:05:00|166.42|164.22|166.69|164.49|166.69|164.49|166.28|164.08|0
1707106200000|2024-02-05 04:10:00|166.75|164.55|166.69|164.49|166.96|164.76|166.69|164.49|0
1707106500000|2024-02-05 04:15:00|166.68|164.48|166.82|164.62|167.09|164.89|166.68|164.48|0
1707106800000|2024-02-05 04:20:00|166.68|164.48|166.68|164.48|166.82|164.62|166.55|164.35|0
1707107100000|2024-02-05 04:25:00|166.55|164.35|166.68|164.48|166.68|164.48|166.55|164.35|0
1707107400000|2024-02-05 04:30:00|166.61|164.41|166.41|164.21|166.68|164.48|166.41|164.21|0
1707107700000|2024-02-05 04:35:00|166.54|164.34|166.41|164.21|166.54|164.34|166.41|164.21|0
1707108000000|2024-02-05 04:40:00|166.27|164.07|166.27|164.07|166.4|164.2|166.27|164.07|0
1707108300000|2024-02-05 04:45:00|166.4|164.2|166.67|164.47|166.67|164.47|166.27|164.07|0
1707108600000|2024-02-05 04:50:00|166.54|164.34|166.94|164.74|166.94|164.74|166.54|164.34|0
1707108900000|2024-02-05 04:55:00|167.07|164.87|167.07|164.87|167.07|164.87|167.07|164.87|0
1707109200000|2024-02-05 05:00:00|166.94|164.74|167.07|164.87|167.48|165.28|166.94|164.74|0
1707109500000|2024-02-05 05:05:00|167.21|165.01|167.2|165|167.21|165.01|166.8|164.6|0
1707109800000|2024-02-05 05:10:00|167.13|164.93|167.61|165.41|167.61|165.41|166.93|164.73|0
1707110100000|2024-02-05 05:15:00|167.67|165.47|168.42|166.22|168.42|166.22|167.61|165.41|0
1707110400000|2024-02-05 05:20:00|168.28|166.08|168.01|165.81|168.42|166.22|168.01|165.81|0
1707110700000|2024-02-05 05:25:00|168.15|165.95|167.87|165.67|168.28|166.08|167.87|165.67|0
1707111000000|2024-02-05 05:30:00|167.74|165.54|167.19|164.99|168.01|165.81|167.06|164.86|0
1707111300000|2024-02-05 05:35:00|167.33|165.13|167.33|165.13|167.46|165.26|167.19|164.99|0
1707111600000|2024-02-05 05:40:00|167.19|164.99|167.46|165.26|167.46|165.26|167.19|164.99|0
1707111900000|2024-02-05 05:45:00|167.6|165.4|167.59|165.39|167.73|165.53|167.32|165.12|0
1707112200000|2024-02-05 05:50:00|167.46|165.26|167.73|165.53|167.73|165.53|167.46|165.26|0
1707112500000|2024-02-05 05:55:00|167.79|165.59|167.86|165.66|168.13|165.93|167.73|165.53|0
1707112800000|2024-02-05 06:00:00|168|165.8|168.67|166.47|168.67|166.47|167.86|165.66|0
1707113100000|2024-02-05 06:05:00|168.81|166.61|168.67|166.47|168.81|166.61|168.4|166.2|0
1707113400000|2024-02-05 06:10:00|168.81|166.61|168.4|166.2|168.94|166.74|168.4|166.2|0
1707113700000|2024-02-05 06:15:00|168.26|166.06|168.26|166.06|168.53|166.33|168.26|166.06|0
1707114000000|2024-02-05 06:20:00|168.4|166.2|168.67|166.47|168.67|166.47|168.4|166.2|0
1707114300000|2024-02-05 06:25:00|168.94|166.74|169.07|166.87|169.21|167.01|168.67|166.47|0
1707114600000|2024-02-05 06:30:00|169.14|166.94|169.07|166.87|169.21|167.01|168.66|166.46|0
1707114900000|2024-02-05 06:35:00|168.94|166.74|168.66|166.46|168.94|166.74|168.66|166.46|0
1707115200000|2024-02-05 06:40:00|168.53|166.33|168.39|166.19|168.66|166.46|168.12|165.92|0
1707115500000|2024-02-05 06:45:00|168.52|166.32|168.66|166.46|168.93|166.73|168.52|166.32|0
1707115800000|2024-02-05 06:50:00|168.52|166.32|168.79|166.59|168.79|166.59|168.38|166.18|0
1707116100000|2024-02-05 06:55:00|168.72|166.52|168.65|166.45|168.93|166.73|168.52|166.32|0
1707116400000|2024-02-05 07:00:00|168.79|166.59|168.79|166.59|169.33|167.13|168.52|166.32|0
1707116700000|2024-02-05 07:05:00|168.65|166.45|168.38|166.18|168.65|166.45|168.24|166.04|0
1707117000000|2024-02-05 07:10:00|168.24|166.04|168.51|166.31|168.65|166.45|168.24|166.04|0
1707117300000|2024-02-05 07:15:00|168.38|166.18|168.78|166.58|168.92|166.72|168.24|166.04|0
1707117600000|2024-02-05 07:20:00|168.65|166.45|168.71|166.51|168.78|166.58|168.51|166.31|0
1707117900000|2024-02-05 07:25:00|168.64|166.44|168.64|166.44|168.92|166.72|168.51|166.31|0
1707118200000|2024-02-05 07:30:00|168.51|166.31|168.5|166.3|168.64|166.44|168.1|165.9|0
1707118500000|2024-02-05 07:35:00|168.57|166.37|169.05|166.85|169.32|167.12|168.5|166.3|0
1707118800000|2024-02-05 07:40:00|168.91|166.71|169.73|167.53|169.73|167.53|168.91|166.71|0
1707119100000|2024-02-05 07:45:00|169.86|167.66|169.18|166.98|169.86|167.66|168.91|166.71|0
1707119400000|2024-02-05 07:50:00|169.24|167.04|169.11|166.91|169.31|167.11|168.63|166.43|0
1707119700000|2024-02-05 07:55:00|169.18|166.98|167.68|165.48|169.18|166.98|167.68|165.48|0
1707120000000|2024-02-05 08:00:00|167.41|165.21|168.09|165.89|168.09|165.89|167|164.8|0
1707120300000|2024-02-05 08:05:00|168.36|166.16|169.31|167.11|169.31|167.11|168.36|166.16|0
1707120600000|2024-02-05 08:10:00|169.24|167.04|169.71|167.51|170.26|168.06|169.17|166.97|0
1707120900000|2024-02-05 08:15:00|169.85|167.65|169.85|167.65|169.99|167.79|169.03|166.83|0
1707121200000|2024-02-05 08:20:00|169.99|167.79|169.57|167.37|170.26|168.06|169.57|167.37|0
1707121500000|2024-02-05 08:25:00|170.7|168.5|171.24|169.04|171.38|169.18|170.7|168.5|0
1707121800000|2024-02-05 08:30:00|171.38|169.18|171.24|169.04|171.51|169.31|170.56|168.36|0
1707122100000|2024-02-05 08:35:00|171.1|168.9|170.42|168.22|171.17|168.97|170.01|167.81|0
1707122400000|2024-02-05 08:40:00|170.48|168.28|170.69|168.49|170.96|168.76|170.28|168.08|0
1707122700000|2024-02-05 08:45:00|170.55|168.35|171.1|168.9|171.51|169.31|170.42|168.22|0
1707123000000|2024-02-05 08:50:00|171.23|169.03|170.28|168.08|171.23|169.03|170.2|168|0
1707123300000|2024-02-05 08:55:00|170.14|167.94|170.55|168.35|170.55|168.35|170|167.8|0
1707123600000|2024-02-05 09:00:00|170.48|168.28|170.27|168.07|171.09|168.89|170|167.8|0
1707123900000|2024-02-05 09:05:00|170.41|168.21|169.73|167.53|170.54|168.34|169.73|167.53|0
1707124200000|2024-02-05 09:10:00|169.79|167.59|170.27|168.07|170.27|168.07|169.72|167.52|0
1707124500000|2024-02-05 09:15:00|170.2|168|168.09|165.89|170.2|168|167.96|165.76|0
1707124800000|2024-02-05 09:20:00|167.96|165.76|168.23|166.03|168.5|166.3|167.96|165.76|0
1707125100000|2024-02-05 09:25:00|167.96|165.76|166.1|163.9|168.5|166.3|165.76|163.56|0
1707125400000|2024-02-05 09:30:00|165.83|163.63|166.37|164.17|166.64|164.44|165.83|163.63|0
1707125700000|2024-02-05 09:35:00|166.1|163.9|166.23|164.03|166.5|164.3|165.69|163.49|0
1707126000000|2024-02-05 09:40:00|166.37|164.17|166.77|164.57|166.91|164.71|166.37|164.17|0
1707126300000|2024-02-05 09:45:00|166.63|164.43|165.42|163.22|166.9|164.7|165.28|163.08|0
1707126600000|2024-02-05 09:50:00|165.55|163.35|164.74|162.54|165.69|163.49|164.34|162.14|0
1707126900000|2024-02-05 09:55:00|164.88|162.68|165.41|163.21|165.55|163.35|164.61|162.41|0
1707127200000|2024-02-05 10:00:00|165.55|163.35|166.9|164.7|167.03|164.83|165.55|163.35|0
1707127500000|2024-02-05 10:05:00|167.17|164.97|166.22|164.02|167.3|165.1|166.08|163.88|0
1707127800000|2024-02-05 10:10:00|166.35|164.15|166.62|164.42|166.76|164.56|166.08|163.88|0
1707128100000|2024-02-05 10:15:00|166.76|164.56|167.03|164.83|167.03|164.83|166.62|164.42|0
1707128400000|2024-02-05 10:20:00|167.16|164.96|167.84|165.64|167.84|165.64|166.89|164.69|0
1707128700000|2024-02-05 10:25:00|167.98|165.78|167.7|165.5|167.98|165.78|167.43|165.23|0
1707129000000|2024-02-05 10:30:00|167.84|165.64|169.2|167|169.2|167|167.84|165.64|0
1707129300000|2024-02-05 10:35:00|169.06|166.86|169.47|167.27|169.61|167.41|168.52|166.32|0
1707129600000|2024-02-05 10:40:00|169.33|167.13|169.19|166.99|169.61|167.41|168.79|166.59|0
1707129900000|2024-02-05 10:45:00|169.12|166.92|168.92|166.72|169.19|166.99|168.71|166.51|0
1707130200000|2024-02-05 10:50:00|169.06|166.86|169.74|167.54|169.74|167.54|168.92|166.72|0
1707130500000|2024-02-05 10:55:00|169.6|167.4|168.78|166.58|169.6|167.4|168.37|166.17|0
1707130800000|2024-02-05 11:00:00|168.92|166.72|168.1|165.9|168.92|166.72|167.96|165.76|0
1707131100000|2024-02-05 11:05:00|167.96|165.76|168.5|166.3|168.5|166.3|167.96|165.76|0
1707131400000|2024-02-05 11:10:00|168.57|166.37|168.23|166.03|168.91|166.71|168.23|166.03|0
1707131700000|2024-02-05 11:15:00|168.16|165.96|168.64|166.44|168.77|166.57|168.09|165.89|0
1707132000000|2024-02-05 11:20:00|168.56|166.36|168.77|166.57|168.91|166.71|168.5|166.3|0
1707132300000|2024-02-05 11:25:00|168.91|166.71|168.22|166.02|169.18|166.98|168.22|166.02|0
1707132600000|2024-02-05 11:30:00|168.09|165.89|168.49|166.29|169.18|166.98|168.02|165.82|0
1707132900000|2024-02-05 11:35:00|168.36|166.16|168.35|166.15|168.76|166.56|168.08|165.88|0
1707133200000|2024-02-05 11:40:00|168.49|166.29|168.08|165.88|168.63|166.43|168.08|165.88|0
1707133500000|2024-02-05 11:45:00|168.15|165.95|168.62|166.42|168.76|166.56|167.67|165.47|0
1707133800000|2024-02-05 11:50:00|168.49|166.29|167.94|165.74|168.62|166.42|167.94|165.74|0
1707134100000|2024-02-05 11:55:00|168.01|165.81|167.8|165.6|168.35|166.15|167.67|165.47|0
1707134400000|2024-02-05 12:00:00|167.53|165.33|167.26|165.06|167.53|165.33|166.85|164.65|0
1707134700000|2024-02-05 12:05:00|167.39|165.19|168.34|166.14|168.34|166.14|166.99|164.79|0
1707135000000|2024-02-05 12:10:00|168.21|166.01|169.16|166.96|169.23|167.03|168.07|165.87|0
1707135300000|2024-02-05 12:15:00|168.89|166.69|169.29|167.09|169.43|167.23|168.89|166.69|0
1707135600000|2024-02-05 12:20:00|169.43|167.23|169.1|166.9|170.46|168.26|168.97|166.77|0
1707135900000|2024-02-05 12:25:00|168.97|166.77|168.01|165.81|168.97|166.77|167.74|165.54|0
1707136200000|2024-02-05 12:30:00|168.15|165.95|168.55|166.35|168.55|166.35|167.6|165.4|0
1707136500000|2024-02-05 12:35:00|168.69|166.49|169.1|166.9|169.51|167.31|168.69|166.49|0
1707136800000|2024-02-05 12:40:00|169.24|167.04|168.96|166.76|169.57|167.37|168.82|166.62|0
1707137100000|2024-02-05 12:45:00|168.89|166.69|168.55|166.35|169.02|166.82|168.27|166.07|0
1707137400000|2024-02-05 12:50:00|168.68|166.48|169.5|167.3|169.5|167.3|168.68|166.48|0
1707137700000|2024-02-05 12:55:00|169.64|167.44|168.95|166.75|169.64|167.44|168.95|166.75|0
1707138000000|2024-02-05 13:00:00|168.82|166.62|168.41|166.21|169.36|167.16|168.27|166.07|0
1707138300000|2024-02-05 13:05:00|168.33|166.13|168.13|165.93|168.95|166.75|167.99|165.79|0
1707138600000|2024-02-05 13:10:00|167.99|165.79|168.4|166.2|168.54|166.34|167.99|165.79|0
1707138900000|2024-02-05 13:15:00|168.47|166.27|168.67|166.47|168.67|166.47|167.72|165.52|0
1707139200000|2024-02-05 13:20:00|168.54|166.34|165.95|163.75|168.67|166.47|165.28|163.08|0
1707139500000|2024-02-05 13:25:00|165.82|163.62|165.27|163.07|166.09|163.89|165|162.8|0
1707139800000|2024-02-05 13:30:00|165.14|162.94|165.27|163.07|165.81|163.61|165.14|162.94|0
1707140100000|2024-02-05 13:35:00|165.2|163|164.59|162.39|165.2|163|164.33|162.13|0
1707140400000|2024-02-05 13:40:00|164.73|162.53|164.66|162.46|164.73|162.53|164.06|161.86|0
1707140700000|2024-02-05 13:45:00|164.73|162.53|165.27|163.07|165.4|163.2|164.46|162.26|0
1707141000000|2024-02-05 13:50:00|165.13|162.93|164.32|162.12|165.27|163.07|164.32|162.12|0
1707141300000|2024-02-05 13:55:00|164.45|162.25|163.33|161.13|164.45|162.25|161.91|159.71|0
1707141600000|2024-02-05 14:00:00|163.46|161.26|164|161.8|164.14|161.94|162.79|160.59|0
1707141900000|2024-02-05 14:05:00|163.86|161.66|163.06|160.86|164|161.8|162.99|160.79|0
1707142200000|2024-02-05 14:10:00|163.19|160.99|164.4|162.2|164.54|162.34|163.19|160.99|0
1707142500000|2024-02-05 14:15:00|164.26|162.06|165.21|163.01|165.27|163.07|164.26|162.06|0
1707142800000|2024-02-05 14:20:00|165.34|163.14|165.61|163.41|165.88|163.68|165|162.8|0
1707143100000|2024-02-05 14:25:00|165.75|163.55|167.51|165.31|167.51|165.31|165.21|163.01|0
1707143400000|2024-02-05 14:30:00|167.38|165.18|166.79|164.59|167.47|165.27|164.49|162.29|0
1707143700000|2024-02-05 14:35:00|166.51|164.31|165.03|162.83|166.79|164.59|163.95|161.75|0
1707144000000|2024-02-05 14:40:00|164.76|162.56|165.43|163.23|165.57|163.37|163.68|161.48|0
1707144300000|2024-02-05 14:45:00|165.56|163.36|165.02|162.82|167.05|164.85|164.48|162.28|0
1707144600000|2024-02-05 14:50:00|165.3|163.1|165.02|162.82|165.3|163.1|163.68|161.48|0
1707144900000|2024-02-05 14:55:00|164.89|162.69|165.9|163.7|166.24|164.04|164.75|162.55|0
1707145200000|2024-02-05 15:00:00|166.03|163.83|159.53|157.33|166.03|163.83|159.53|157.33|0
1707145500000|2024-02-05 15:05:00|159.79|157.59|159.39|157.19|161.66|159.46|158.87|156.67|0
1707145800000|2024-02-05 15:10:00|159.53|157.33|157.69|155.49|160.46|158.26|156.17|153.97|0
1707146100000|2024-02-05 15:15:00|157.56|155.36|153.34|151.14|157.69|155.49|150.05|147.85|0
1707146400000|2024-02-05 15:20:00|152.95|150.75|152.82|150.62|153.86|151.66|151.53|149.33|0
1707146700000|2024-02-05 15:25:00|153.08|150.88|154.38|152.18|154.77|152.57|153.08|150.88|0
1707147000000|2024-02-05 15:30:00|154.12|151.92|153.73|151.53|154.9|152.7|153.21|151.01|0
1707147300000|2024-02-05 15:35:00|153.86|151.66|153.46|151.26|154.9|152.7|153.34|151.14|0
1707147600000|2024-02-05 15:40:00|153.59|151.39|149.85|147.65|153.59|151.39|149.09|146.89|0
1707147900000|2024-02-05 15:45:00|149.34|147.14|151.26|149.06|151.26|149.06|148.7|146.5|0
1707148200000|2024-02-05 15:50:00|151.39|149.19|151.13|148.93|151.78|149.58|150.36|148.16|0
1707148500000|2024-02-05 15:55:00|151.26|149.06|151.52|149.32|151.9|149.7|150.49|148.29|0
1707148800000|2024-02-05 16:00:00|151.65|149.45|151.77|149.57|152.16|149.96|150.74|148.54|0
1707149100000|2024-02-05 16:05:00|151.9|149.7|155.12|152.92|155.38|153.18|151.9|149.7|0
1707149400000|2024-02-05 16:10:00|155.25|153.05|156.16|153.96|156.16|153.96|154.6|152.4|0
1707149700000|2024-02-05 16:15:00|156.03|153.83|156.81|154.61|156.95|154.75|155.64|153.44|0
1707150000000|2024-02-05 16:20:00|156.95|154.75|154.72|152.52|157.21|155.01|154.46|152.26|0
1707150300000|2024-02-05 16:25:00|154.59|152.39|154.59|152.39|155.37|153.17|154.33|152.13|0
1707150600000|2024-02-05 16:30:00|154.72|152.52|157.73|155.53|157.86|155.66|154.72|152.52|0
1707150900000|2024-02-05 16:35:00|157.6|155.4|157.33|155.13|157.99|155.79|156.68|154.48|0
1707151200000|2024-02-05 16:40:00|157.2|155|156.28|154.08|157.2|155|154.97|152.77|0
1707151500000|2024-02-05 16:45:00|156.41|154.21|157.46|155.26|157.85|155.65|156.41|154.21|0
1707151800000|2024-02-05 16:50:00|157.33|155.13|157.59|155.39|158.25|156.05|156.8|154.6|0
1707152100000|2024-02-05 16:55:00|157.33|155.13|158.77|156.57|159.04|156.84|157.33|155.13|0
1707152400000|2024-02-05 17:00:00|158.91|156.71|159.17|156.97|159.43|157.23|158.38|156.18|0
1707152700000|2024-02-05 17:05:00|159.3|157.1|160.1|157.9|160.5|158.3|159.17|156.97|0
1707153000000|2024-02-05 17:10:00|160.23|158.03|160.76|158.56|161.29|159.09|160.1|157.9|0
1707153300000|2024-02-05 17:15:00|160.63|158.43|160.89|158.69|161.56|159.36|160.63|158.43|0
1707153600000|2024-02-05 17:20:00|161.02|158.82|159.75|157.55|161.6|159.4|158.55|156.35|0
1707153900000|2024-02-05 17:25:00|159.88|157.68|160.42|158.22|160.42|158.22|159.21|157.01|0
1707154200000|2024-02-05 17:30:00|160.82|158.62|161.55|159.35|162.03|159.83|160.82|158.62|0
1707154500000|2024-02-05 17:35:00|161.62|159.42|163.37|161.17|163.78|161.58|161.35|159.15|0
1707154800000|2024-02-05 17:40:00|163.65|161.45|163.37|161.17|163.92|161.72|162.83|160.63|0
1707155100000|2024-02-05 17:45:00|163.64|161.44|162.42|160.22|163.64|161.44|161.62|159.42|0
1707155400000|2024-02-05 17:50:00|162.56|160.36|161.88|159.68|162.69|160.49|161.08|158.88|0
1707155700000|2024-02-05 17:55:00|161.75|159.55|162.02|159.82|162.69|160.49|161.48|159.28|0
1707156000000|2024-02-05 18:00:00|162.15|159.95|161.75|159.55|162.15|159.95|160.27|158.07|0
1707156300000|2024-02-05 18:05:00|162.01|159.81|162.82|160.62|163.09|160.89|161.34|159.14|0
1707156600000|2024-02-05 18:10:00|162.96|160.76|164.58|162.38|164.58|162.38|162.42|160.22|0
1707156900000|2024-02-05 18:15:00|164.31|162.11|163.09|160.89|164.31|162.11|162.28|160.08|0
1707157200000|2024-02-05 18:20:00|163.22|161.02|161.74|159.54|163.36|161.16|161.33|159.13|0
1707157500000|2024-02-05 18:25:00|161.6|159.4|159.86|157.66|161.87|159.67|159.86|157.66|0
1707157800000|2024-02-05 18:30:00|159.72|157.52|161.33|159.13|161.33|159.13|159.59|157.39|0
1707158100000|2024-02-05 18:35:00|161.46|159.26|161.73|159.53|162.54|160.34|160.66|158.46|0
1707158400000|2024-02-05 18:40:00|162|159.8|162|159.8|162.14|159.94|160.39|158.19|0
1707158700000|2024-02-05 18:45:00|162.13|159.93|162.13|159.93|162.94|160.74|162|159.8|0
1707159000000|2024-02-05 18:50:00|162.27|160.07|161.59|159.39|162.67|160.47|161.05|158.85|0
1707159300000|2024-02-05 18:55:00|161.46|159.26|162.53|160.33|162.67|160.47|160.65|158.45|0
1707159600000|2024-02-05 19:00:00|162.4|160.2|161.72|159.52|162.67|160.47|161.05|158.85|0
1707159900000|2024-02-05 19:05:00|161.86|159.66|162.93|160.73|163.61|161.41|161.18|158.98|0
1707160200000|2024-02-05 19:10:00|163.21|161.01|162.26|160.06|163.34|161.14|162.12|159.92|0
1707160500000|2024-02-05 19:15:00|162.12|159.92|162.12|159.92|163.07|160.87|161.58|159.38|0
1707160800000|2024-02-05 19:20:00|161.99|159.79|163.74|161.54|164.01|161.81|161.72|159.52|0
1707161100000|2024-02-05 19:25:00|163.88|161.68|164.15|161.95|164.69|162.49|163.33|161.13|0
1707161400000|2024-02-05 19:30:00|164.28|162.08|166.19|163.99|166.19|163.99|164.01|161.81|0
1707161700000|2024-02-05 19:35:00|166.05|163.85|166.32|164.12|167.7|165.5|165.78|163.58|0
1707162000000|2024-02-05 19:40:00|166.46|164.26|166.73|164.53|167.42|165.22|166.05|163.85|0
1707162300000|2024-02-05 19:45:00|166.8|164.6|167.55|165.35|168.11|165.91|166.73|164.53|0
1707162600000|2024-02-05 19:50:00|167.69|165.49|167.28|165.08|167.83|165.63|166.32|164.12|0
1707162900000|2024-02-05 19:55:00|167.14|164.94|167.14|164.94|167.55|165.35|166.45|164.25|0
1707163200000|2024-02-05 20:00:00|167.28|165.08|164.95|162.75|167.28|165.08|164.95|162.75|0
1707163500000|2024-02-05 20:05:00|165.09|162.89|162.91|160.71|165.77|163.57|162.64|160.44|0
1707163800000|2024-02-05 20:10:00|163.05|160.85|160.55|158.35|163.59|161.39|160.55|158.35|0
1707164100000|2024-02-05 20:15:00|160.49|158.29|161.96|159.76|162.7|160.5|159.55|157.35|0
1707164400000|2024-02-05 20:20:00|161.83|159.63|163.31|161.11|163.58|161.38|161.29|159.09|0
1707164700000|2024-02-05 20:25:00|163.58|161.38|165.49|163.29|165.76|163.56|163.18|160.98|0
1707165000000|2024-02-05 20:30:00|165.62|163.42|166.44|164.24|166.58|164.38|164.4|162.2|0
1707165300000|2024-02-05 20:35:00|166.58|164.38|163.48|161.28|168.58|166.38|163.34|161.14|0
1707165600000|2024-02-05 20:40:00|163.75|161.55|161.99|159.79|163.89|161.69|161.99|159.79|0
1707165900000|2024-02-05 20:45:00|161.86|159.66|161.45|159.25|164.02|161.82|161.45|159.25|0
1707166200000|2024-02-05 20:50:00|161.32|159.12|163.2|161|164.56|162.36|161.32|159.12|0
1707166500000|2024-02-05 20:55:00|163.07|160.87|159.57|157.37|164.97|162.77|159.57|157.37|0
1707166800000|2024-02-05 21:00:00|159.3|157.1|158.77|156.57|159.3|157.1|156.52|154.32|0
1707167100000|2024-02-05 21:05:00|158.9|156.7|158.9|156.7|159.57|157.37|158.77|156.57|0
1707167400000|2024-02-05 21:10:00|158.96|156.76|158.37|156.17|159.17|156.97|158.1|155.9|0
1707167700000|2024-02-05 21:15:00|158.6|156.2|157.21|154.81|158.6|156.2|156.73|154.33|0
1707168000000|2024-02-05 21:20:00|157.34|154.94|157.2|154.8|157.47|155.07|157.2|154.8|0
1707168300000|2024-02-05 21:25:00|157.34|154.94|157.07|154.67|157.47|155.07|157.07|154.67|0
1707168600000|2024-02-05 21:30:00|156.94|154.54|156.54|154.14|156.94|154.54|156.27|153.87|0
1707168900000|2024-02-05 21:35:00|156.47|154.07|156.67|154.27|156.8|154.4|156.4|154|0
1707169200000|2024-02-05 21:40:00|156.73|154.33|156.93|154.53|157.07|154.67|156.73|154.33|0
1707169500000|2024-02-05 21:45:00|157.06|154.66|156.8|154.4|157.06|154.66|156.8|154.4|0
1707169800000|2024-02-05 21:50:00|156.66|154.26|157.06|154.66|157.19|154.79|156.66|154.26|0
1707170100000|2024-02-05 21:55:00|157.19|154.79|157.39|154.99|157.59|155.19|157.06|154.66|0
1707170400000|2024-02-05 22:00:00|157.57|155.17|157.42|155.02|157.6|155.2|157.42|155.02|0
1707170700000|2024-02-05 22:05:00|157.48|155.08|157.53|155.13|157.53|155.13|157.36|154.96|0
1707171000000|2024-02-05 22:10:00|157.49|155.09|157.39|154.99|157.53|155.13|157.37|154.97|0
1707171300000|2024-02-05 22:15:00|157.31|154.91|157.41|155.01|157.41|155.01|157.24|154.84|0
1707171600000|2024-02-05 22:20:00|157.39|154.99|157.45|155.05|157.45|155.05|157.31|154.91|0
1707171900000|2024-02-05 22:25:00|157.39|154.99|157.39|154.99|157.43|155.03|157.39|154.99|0
1707172200000|2024-02-05 22:30:00|157.45|155.05|157.21|154.81|157.48|155.08|157.04|154.64|0
1707172500000|2024-02-05 22:35:00|157.17|154.77|157.25|154.85|157.25|154.85|157.17|154.77|0
1707172800000|2024-02-05 22:40:00|157.27|154.87|157.48|155.08|157.48|155.08|157.27|154.87|0
1707173100000|2024-02-05 22:45:00|157.44|155.04|157.32|154.92|157.48|155.08|157.32|154.92|0
1707173400000|2024-02-05 22:50:00|157.34|154.94|157.34|154.94|157.34|154.94|157.34|154.94|0
1707173700000|2024-02-05 22:55:00|157.32|154.92|157.34|154.94|157.34|154.94|157.3|154.9|0
1707174000000|2024-02-05 23:00:00|157.37|154.97|157.57|155.17|158.43|156.03|157.36|154.96|0
1707174300000|2024-02-05 23:05:00|157.63|155.23|157.56|155.16|157.97|155.57|157.43|155.03|0
1707174600000|2024-02-05 23:10:00|157.7|155.3|157.83|155.43|157.83|155.43|157.56|155.16|0
1707174900000|2024-02-05 23:15:00|157.96|155.56|157.96|155.56|157.96|155.56|157.83|155.43|0
1707175200000|2024-02-05 23:20:00|157.89|155.49|157.83|155.43|158.23|155.83|157.83|155.43|0
1707175500000|2024-02-05 23:25:00|157.82|155.42|157.56|155.16|157.82|155.42|157.56|155.16|0
1707175800000|2024-02-05 23:30:00|157.69|155.29|157.55|155.15|157.82|155.42|157.42|155.02|0
1707176100000|2024-02-05 23:35:00|157.42|155.02|157.29|154.89|157.55|155.15|157.15|154.75|0
1707176400000|2024-02-05 23:40:00|157.15|154.75|157.15|154.75|157.15|154.75|156.75|154.35|0
1707176700000|2024-02-05 23:45:00|157.02|154.62|156.49|154.09|157.08|154.68|156.49|154.09|0
1707177000000|2024-02-05 23:50:00|156.62|154.22|156.62|154.22|156.75|154.35|156.48|154.08|0
1707177300000|2024-02-05 23:55:00|156.55|154.15|156.35|153.95|156.62|154.22|156.09|153.69|0
1707177600000|2024-02-06 00:00:00|156.22|153.82|157.14|154.74|157.14|154.74|156.08|153.68|0
1707177900000|2024-02-06 00:05:00|157.01|154.61|157.28|154.88|157.54|155.14|157.01|154.61|0
1707178200000|2024-02-06 00:10:00|157.14|154.74|157.41|155.01|157.54|155.14|157.14|154.74|0
1707178500000|2024-02-06 00:15:00|157.67|155.27|157.54|155.14|157.87|155.47|157.54|155.14|0
1707178800000|2024-02-06 00:20:00|157.67|155.27|157.67|155.27|157.67|155.27|157.4|155|0
1707179100000|2024-02-06 00:25:00|157.8|155.4|157.4|155|157.8|155.4|157.4|155|0
1707179400000|2024-02-06 00:30:00|157.53|155.13|157.27|154.87|157.67|155.27|157.27|154.87|0
1707179700000|2024-02-06 00:35:00|157.13|154.73|157.4|155|157.4|155|157.13|154.73|0
1707180000000|2024-02-06 00:40:00|157.53|155.13|157.8|155.4|157.93|155.53|157.46|155.06|0
1707180300000|2024-02-06 00:45:00|157.79|155.39|158.06|155.66|158.33|155.93|157.79|155.39|0
1707180600000|2024-02-06 00:50:00|157.93|155.53|157.92|155.52|158.06|155.66|157.92|155.52|0
1707180900000|2024-02-06 00:55:00|158.06|155.66|157.79|155.39|158.19|155.79|157.79|155.39|0
1707181200000|2024-02-06 01:00:00|157.92|155.52|158.59|156.19|158.59|156.19|157.79|155.39|0
1707181500000|2024-02-06 01:05:00|158.72|156.32|158.59|156.19|158.85|156.45|158.19|155.79|0
1707181800000|2024-02-06 01:10:00|158.72|156.32|159.12|156.72|159.12|156.72|158.59|156.19|0
1707182100000|2024-02-06 01:15:00|159.02|156.82|158.48|156.28|159.42|157.22|158.48|156.28|0
1707182400000|2024-02-06 01:20:00|158.08|155.88|158.35|156.15|158.35|156.15|157.82|155.62|0
1707182700000|2024-02-06 01:25:00|158.21|156.01|158.21|156.01|158.48|156.28|158.08|155.88|0
1707183000000|2024-02-06 01:30:00|158.28|156.08|158.61|156.41|159.01|156.81|158.28|156.08|0
1707183300000|2024-02-06 01:35:00|158.74|156.54|158.07|155.87|158.74|156.54|158.07|155.87|0
1707183600000|2024-02-06 01:40:00|157.94|155.74|158.07|155.87|158.34|156.14|157.81|155.61|0
1707183900000|2024-02-06 01:45:00|158.21|156.01|158.61|156.41|158.87|156.67|158.14|155.94|0
1707184200000|2024-02-06 01:50:00|158.47|156.27|158.87|156.67|159.01|156.81|158.47|156.27|0
1707184500000|2024-02-06 01:55:00|158.74|156.54|159.14|156.94|159.14|156.94|158.74|156.54|0
1707184800000|2024-02-06 02:00:00|159|156.8|159.07|156.87|159.27|157.07|158.73|156.53|0
1707185100000|2024-02-06 02:05:00|159|156.8|159.4|157.2|159.54|157.34|158.73|156.53|0
1707185400000|2024-02-06 02:10:00|159.54|157.34|159.27|157.07|159.54|157.34|159|156.8|0
1707185700000|2024-02-06 02:15:00|159.13|156.93|159.26|157.06|159.4|157.2|159|156.8|0
1707186000000|2024-02-06 02:20:00|159.13|156.93|159.53|157.33|159.53|157.33|159.13|156.93|0
1707186300000|2024-02-06 02:25:00|159.66|157.46|159.39|157.19|159.93|157.73|159.26|157.06|0
1707186600000|2024-02-06 02:30:00|159.53|157.33|159.66|157.46|159.66|157.46|159.26|157.06|0
1707186900000|2024-02-06 02:35:00|159.79|157.59|159.93|157.73|159.93|157.73|159.53|157.33|0
1707187200000|2024-02-06 02:40:00|160.06|157.86|160.33|158.13|160.33|158.13|160.06|157.86|0
1707187500000|2024-02-06 02:45:00|160.19|157.99|160.06|157.86|160.33|158.13|160.06|157.86|0
1707187800000|2024-02-06 02:50:00|159.99|157.79|159.79|157.59|159.99|157.79|159.79|157.59|0
1707188100000|2024-02-06 02:55:00|159.65|157.45|159.52|157.32|159.79|157.59|159.52|157.32|0
1707188400000|2024-02-06 03:00:00|159.58|157.38|159.92|157.72|159.92|157.72|159.52|157.32|0
1707188700000|2024-02-06 03:05:00|159.78|157.58|160.05|157.85|160.05|157.85|159.65|157.45|0
1707189000000|2024-02-06 03:10:00|160.19|157.99|160.72|158.52|160.72|158.52|160.05|157.85|0
1707189300000|2024-02-06 03:15:00|160.79|158.59|160.92|158.72|160.99|158.79|160.79|158.59|0
1707189600000|2024-02-06 03:20:00|160.86|158.66|160.85|158.65|160.99|158.79|160.65|158.45|0
1707189900000|2024-02-06 03:25:00|160.72|158.52|160.85|158.65|161.12|158.92|160.72|158.52|0
1707190200000|2024-02-06 03:30:00|160.99|158.79|160.98|158.78|161.12|158.92|160.58|158.38|0
1707190500000|2024-02-06 03:35:00|160.85|158.65|160.04|157.84|160.98|158.78|159.91|157.71|0
1707190800000|2024-02-06 03:40:00|159.97|157.77|160.17|157.97|160.31|158.11|159.9|157.7|0
1707191100000|2024-02-06 03:45:00|160.04|157.84|159.77|157.57|160.31|158.11|159.77|157.57|0
1707191400000|2024-02-06 03:50:00|159.63|157.43|159.76|157.56|159.77|157.57|159.36|157.16|0
1707191700000|2024-02-06 03:55:00|159.9|157.7|159.9|157.7|160.03|157.83|159.76|157.56|0
1707192000000|2024-02-06 04:00:00|159.76|157.56|159.9|157.7|160.03|157.83|159.63|157.43|0
1707192300000|2024-02-06 04:05:00|160.03|157.83|159.89|157.69|160.03|157.83|159.89|157.69|0
1707192600000|2024-02-06 04:10:00|159.76|157.56|159.76|157.56|159.89|157.69|159.62|157.42|0
1707192900000|2024-02-06 04:15:00|159.89|157.69|160.16|157.96|160.16|157.96|159.89|157.69|0
1707193200000|2024-02-06 04:20:00|160.09|157.89|160.16|157.96|160.22|158.02|160.02|157.82|0
1707193500000|2024-02-06 04:25:00|160.22|158.02|160.69|158.49|160.69|158.49|160.16|157.96|0
1707193800000|2024-02-06 04:30:00|160.56|158.36|160.56|158.36|160.69|158.49|160.42|158.22|0
1707194100000|2024-02-06 04:35:00|160.42|158.22|160.69|158.49|160.76|158.56|160.42|158.22|0
1707194400000|2024-02-06 04:40:00|160.82|158.62|160.69|158.49|160.96|158.76|160.69|158.49|0
1707194700000|2024-02-06 04:45:00|160.82|158.62|160.69|158.49|160.82|158.62|160.69|158.49|0
1707195000000|2024-02-06 04:50:00|160.82|158.62|160.95|158.75|161.09|158.89|160.69|158.49|0
1707195300000|2024-02-06 04:55:00|160.82|158.62|160.82|158.62|160.82|158.62|160.55|158.35|0
1707195600000|2024-02-06 05:00:00|160.88|158.68|161.49|159.29|161.63|159.43|160.88|158.68|0
1707195900000|2024-02-06 05:05:00|161.36|159.16|161.35|159.15|161.62|159.42|161.22|159.02|0
1707196200000|2024-02-06 05:10:00|161.49|159.29|160.81|158.61|161.49|159.29|160.68|158.48|0
1707196500000|2024-02-06 05:15:00|160.95|158.75|160.81|158.61|160.95|158.75|160.74|158.54|0
1707196800000|2024-02-06 05:20:00|160.68|158.48|160.54|158.34|160.81|158.61|160.27|158.07|0
1707197100000|2024-02-06 05:25:00|160.4|158.2|160.81|158.61|160.81|158.61|160.4|158.2|0
1707197400000|2024-02-06 05:30:00|160.94|158.74|160.53|158.33|161.08|158.88|160.53|158.33|0
1707197700000|2024-02-06 05:35:00|160.67|158.47|160.67|158.47|160.8|158.6|160.53|158.33|0
1707198000000|2024-02-06 05:40:00|160.8|158.6|160.94|158.74|161.07|158.87|160.67|158.47|0
1707198300000|2024-02-06 05:45:00|161.07|158.87|160.53|158.33|161.07|158.87|160.53|158.33|0
1707198600000|2024-02-06 05:50:00|160.66|158.46|160.12|157.92|160.66|158.46|160.12|157.92|0
1707198900000|2024-02-06 05:55:00|160.26|158.06|160.12|157.92|160.39|158.19|159.99|157.79|0
1707199200000|2024-02-06 06:00:00|159.99|157.79|160.12|157.92|160.39|158.19|159.99|157.79|0
1707199500000|2024-02-06 06:05:00|159.98|157.78|160.12|157.92|160.25|158.05|159.98|157.78|0
1707199800000|2024-02-06 06:10:00|160.18|157.98|159.71|157.51|160.39|158.19|159.71|157.51|0
1707200100000|2024-02-06 06:15:00|159.78|157.58|159.84|157.64|159.98|157.78|159.71|157.51|0
1707200400000|2024-02-06 06:20:00|159.71|157.51|159.57|157.37|159.71|157.51|159.57|157.37|0
1707200700000|2024-02-06 06:25:00|159.71|157.51|159.57|157.37|159.84|157.64|159.44|157.24|0
1707201000000|2024-02-06 06:30:00|159.44|157.24|159.44|157.24|159.57|157.37|159.3|157.1|0
1707201300000|2024-02-06 06:35:00|159.5|157.3|159.7|157.5|159.7|157.5|159.3|157.1|0
1707201600000|2024-02-06 06:40:00|159.84|157.64|159.97|157.77|160.11|157.91|159.7|157.5|0
1707201900000|2024-02-06 06:45:00|160.1|157.9|159.83|157.63|160.24|158.04|159.7|157.5|0
1707202200000|2024-02-06 06:50:00|159.9|157.7|159.7|157.5|159.97|157.77|159.56|157.36|0
1707202500000|2024-02-06 06:55:00|159.63|157.43|160.1|157.9|160.1|157.9|159.56|157.36|0
1707202800000|2024-02-06 07:00:00|159.96|157.76|161.18|158.98|161.31|159.11|159.96|157.76|0
1707203100000|2024-02-06 07:05:00|161.24|159.04|161.58|159.38|161.58|159.38|161.17|158.97|0
1707203400000|2024-02-06 07:10:00|161.64|159.44|162.25|160.05|162.39|160.19|161.64|159.44|0
1707203700000|2024-02-06 07:15:00|162.39|160.19|162.66|160.46|162.66|160.46|162.25|160.05|0
1707204000000|2024-02-06 07:20:00|162.52|160.32|162.59|160.39|162.8|160.6|162.52|160.32|0
1707204300000|2024-02-06 07:25:00|162.52|160.32|162.79|160.59|162.93|160.73|162.39|160.19|0
1707204600000|2024-02-06 07:30:00|162.93|160.73|162.65|160.45|163.34|161.14|162.65|160.45|0
1707204900000|2024-02-06 07:35:00|162.52|160.32|162.92|160.72|162.92|160.72|162.38|160.18|0
1707205200000|2024-02-06 07:40:00|162.79|160.59|162.24|160.04|162.79|160.59|162.11|159.91|0
1707205500000|2024-02-06 07:45:00|162.38|160.18|162.51|160.31|162.51|160.31|162.24|160.04|0
1707205800000|2024-02-06 07:50:00|162.38|160.18|162.51|160.31|162.65|160.45|162.17|159.97|0
1707206100000|2024-02-06 07:55:00|162.38|160.18|162.37|160.17|163.05|160.85|162.24|160.04|0
1707206400000|2024-02-06 08:00:00|162.24|160.04|162.64|160.44|163.05|160.85|162.24|160.04|0
1707206700000|2024-02-06 08:05:00|162.51|160.31|163.41|161.21|163.88|161.68|161.96|159.76|0
1707207000000|2024-02-06 08:10:00|163.48|161.28|164.02|161.82|164.02|161.82|162.8|160.6|0
1707207300000|2024-02-06 08:15:00|163.88|161.68|163.47|161.27|164.02|161.82|163.07|160.87|0
1707207600000|2024-02-06 08:20:00|163.61|161.41|163.74|161.54|164.29|162.09|163.47|161.27|0
1707207900000|2024-02-06 08:25:00|163.88|161.68|163.06|160.86|163.88|161.68|162.93|160.73|0
1707208200000|2024-02-06 08:30:00|163.2|161|163.2|161|163.47|161.27|162.66|160.46|0
1707208500000|2024-02-06 08:35:00|163.33|161.13|162.65|160.45|163.33|161.13|162.52|160.32|0
1707208800000|2024-02-06 08:40:00|162.72|160.52|161.98|159.78|162.79|160.59|161.71|159.51|0
1707209100000|2024-02-06 08:45:00|162.04|159.84|162.04|159.84|162.65|160.45|161.84|159.64|0
1707209400000|2024-02-06 08:50:00|161.84|159.64|161.84|159.64|162.11|159.91|161.03|158.83|0
1707209700000|2024-02-06 08:55:00|161.97|159.77|161.09|158.89|162.17|159.97|161.03|158.83|0
1707210000000|2024-02-06 09:00:00|161.16|158.96|161.97|159.77|162.1|159.9|160.76|158.56|0
1707210300000|2024-02-06 09:05:00|162.1|159.9|162.37|160.17|162.51|160.31|161.83|159.63|0
1707210600000|2024-02-06 09:10:00|162.1|159.9|162.23|160.03|162.23|160.03|161.29|159.09|0
1707210900000|2024-02-06 09:15:00|162.37|160.17|162.37|160.17|162.77|160.57|162.1|159.9|0
1707211200000|2024-02-06 09:20:00|162.43|160.23|161.96|159.76|162.77|160.57|161.96|159.76|0
1707211500000|2024-02-06 09:25:00|161.83|159.63|162.23|160.03|162.36|160.16|161.56|159.36|0
1707211800000|2024-02-06 09:30:00|162.09|159.89|161.96|159.76|162.36|160.16|161.69|159.49|0
1707212100000|2024-02-06 09:35:00|161.82|159.62|161.82|159.62|162.09|159.89|161.55|159.35|0
1707212400000|2024-02-06 09:40:00|161.68|159.48|161.41|159.21|162.09|159.89|161.41|159.21|0
1707212700000|2024-02-06 09:45:00|161.28|159.08|160.47|158.27|161.41|159.21|160.2|158|0
1707213000000|2024-02-06 09:50:00|160.61|158.41|160.2|158|160.61|158.41|160.2|158|0
1707213300000|2024-02-06 09:55:00|160.07|157.87|160.2|158|160.33|158.13|159.8|157.6|0
1707213600000|2024-02-06 10:00:00|160.07|157.87|159.53|157.33|160.2|158|158.86|156.66|0
1707213900000|2024-02-06 10:05:00|159.66|157.46|159.26|157.06|159.8|157.6|158.99|156.79|0
1707214200000|2024-02-06 10:10:00|159.39|157.19|159.26|157.06|159.66|157.46|158.99|156.79|0
1707214500000|2024-02-06 10:15:00|159.12|156.92|158.99|156.79|159.26|157.06|158.72|156.52|0
1707214800000|2024-02-06 10:20:00|158.85|156.65|159.12|156.92|159.25|157.05|158.72|156.52|0
1707215100000|2024-02-06 10:25:00|159.05|156.85|158.58|156.38|159.12|156.92|158.05|155.85|0
1707215400000|2024-02-06 10:30:00|158.72|156.52|157.65|155.45|158.72|156.52|157.52|155.32|0
1707215700000|2024-02-06 10:35:00|157.58|155.38|158.31|156.11|158.32|156.12|157.58|155.38|0
1707216000000|2024-02-06 10:40:00|158.18|155.98|158.58|156.38|158.71|156.51|158.05|155.85|0
1707216300000|2024-02-06 10:45:00|158.51|156.31|158.64|156.44|158.71|156.51|158.18|155.98|0
1707216600000|2024-02-06 10:50:00|158.71|156.51|159.51|157.31|159.78|157.58|158.58|156.38|0
1707216900000|2024-02-06 10:55:00|159.38|157.18|159.51|157.31|159.51|157.31|158.97|156.77|0
1707217200000|2024-02-06 11:00:00|159.37|157.17|159.77|157.57|159.91|157.71|159.37|157.17|0
1707217500000|2024-02-06 11:05:00|159.64|157.44|159.1|156.9|159.77|157.57|158.97|156.77|0
1707217800000|2024-02-06 11:10:00|159.24|157.04|158.43|156.23|159.24|157.04|158.04|155.84|0
1707218100000|2024-02-06 11:15:00|158.3|156.1|158.43|156.23|158.5|156.3|157.9|155.7|0
1707218400000|2024-02-06 11:20:00|158.3|156.1|158.96|156.76|159.37|157.17|158.3|156.1|0
1707218700000|2024-02-06 11:25:00|158.89|156.69|158.96|156.76|159.23|157.03|158.83|156.63|0
1707219000000|2024-02-06 11:30:00|158.83|156.63|157.36|155.16|158.96|156.76|157.36|155.16|0
1707219300000|2024-02-06 11:35:00|157.5|155.3|155.78|153.58|157.5|155.3|155.78|153.58|0
1707219600000|2024-02-06 11:40:00|155.77|153.57|156.17|153.97|157.23|155.03|155.77|153.57|0
1707219900000|2024-02-06 11:45:00|156.23|154.03|156.3|154.1|156.57|154.37|155.77|153.57|0
1707220200000|2024-02-06 11:50:00|156.36|154.16|157.22|155.02|157.22|155.02|156.3|154.1|0
1707220500000|2024-02-06 11:55:00|157.15|154.95|157.62|155.42|157.62|155.42|157.02|154.82|0
1707220800000|2024-02-06 12:00:00|157.49|155.29|157.75|155.55|158.02|155.82|157.35|155.15|0
1707221100000|2024-02-06 12:05:00|157.88|155.68|157.48|155.28|158.02|155.82|157.09|154.89|0
1707221400000|2024-02-06 12:10:00|157.55|155.35|157.61|155.41|157.88|155.68|156.95|154.75|0
1707221700000|2024-02-06 12:15:00|157.48|155.28|157.35|155.15|157.75|155.55|157.08|154.88|0
1707222000000|2024-02-06 12:20:00|157.08|154.88|156.15|153.95|157.21|155.01|156.15|153.95|0
1707222300000|2024-02-06 12:25:00|156.29|154.09|156.15|153.95|156.42|154.22|155.63|153.43|0
1707222600000|2024-02-06 12:30:00|156.28|154.08|155.54|153.34|156.81|154.61|154.4|152.2|0
1707222900000|2024-02-06 12:35:00|155.41|153.21|156.2|154|156.2|154|155.41|153.21|0
1707223200000|2024-02-06 12:40:00|156.33|154.13|157.53|155.33|157.53|155.33|156.2|154|0
1707223500000|2024-02-06 12:45:00|157.79|155.59|157.26|155.06|157.79|155.59|156.86|154.66|0
1707223800000|2024-02-06 12:50:00|157.32|155.12|157.26|155.06|157.66|155.46|156.92|154.72|0
1707224100000|2024-02-06 12:55:00|157.12|154.92|157.66|155.46|157.66|155.46|157.12|154.92|0
1707224400000|2024-02-06 13:00:00|157.59|155.39|158.59|156.39|158.59|156.39|157.25|155.05|0
1707224700000|2024-02-06 13:05:00|158.45|156.25|159.66|157.46|159.66|157.46|158.38|156.18|0
1707225000000|2024-02-06 13:10:00|159.79|157.59|159.84|157.64|160.79|158.59|159.3|157.1|0
1707225300000|2024-02-06 13:15:00|160.1|157.9|160.37|158.17|160.51|158.31|159.84|157.64|0
1707225600000|2024-02-06 13:20:00|160.51|158.31|160.51|158.31|160.78|158.58|159.83|157.63|0
1707225900000|2024-02-06 13:25:00|160.5|158.3|160.5|158.3|160.64|158.44|160.1|157.9|0
1707226200000|2024-02-06 13:30:00|160.37|158.17|160.1|157.9|160.84|158.64|159.96|157.76|0
1707226500000|2024-02-06 13:35:00|160.23|158.03|160.36|158.16|161.04|158.84|160.23|158.03|0
1707226800000|2024-02-06 13:40:00|160.5|158.3|160.9|158.7|161.04|158.84|160.36|158.16|0
1707227100000|2024-02-06 13:45:00|161.04|158.84|161.71|159.51|161.98|159.78|161.04|158.84|0
1707227400000|2024-02-06 13:50:00|161.85|159.65|162.2|160|162.87|160.67|161.71|159.51|0
1707227700000|2024-02-06 13:55:00|162.06|159.86|162.19|159.99|162.74|160.54|162.06|159.86|0
1707228000000|2024-02-06 14:00:00|162.33|160.13|163.14|160.94|163.14|160.94|162.33|160.13|0
1707228300000|2024-02-06 14:05:00|163.07|160.87|162.6|160.4|163.55|161.35|162.33|160.13|0
1707228600000|2024-02-06 14:10:00|162.73|160.53|163.27|161.07|163.41|161.21|162.6|160.4|0
1707228900000|2024-02-06 14:15:00|163.2|161|163.27|161.07|163.41|161.21|162.86|160.66|0
1707229200000|2024-02-06 14:20:00|163.41|161.21|163.68|161.48|163.81|161.61|163.27|161.07|0
1707229500000|2024-02-06 14:25:00|163.54|161.34|163|160.8|163.68|161.48|162.59|160.39|0
1707229800000|2024-02-06 14:30:00|163.54|161.34|164.63|162.43|165.59|163.39|161.78|159.58|0
1707230100000|2024-02-06 14:35:00|164.35|162.15|163.81|161.61|164.63|162.43|162.31|160.11|0
1707230400000|2024-02-06 14:40:00|163.94|161.74|166.4|164.2|166.4|164.2|163.81|161.61|0
1707230700000|2024-02-06 14:45:00|166.13|163.93|166.07|163.87|168.06|165.86|164.98|162.78|0
1707231000000|2024-02-06 14:50:00|166.21|164.01|164.57|162.37|166.21|164.01|162.54|160.34|0
1707231300000|2024-02-06 14:55:00|164.43|162.23|160.92|158.72|164.84|162.64|160.78|158.58|0
1707231600000|2024-02-06 15:00:00|160.51|158.31|157.44|155.24|160.51|158.31|156.11|153.91|0
1707231900000|2024-02-06 15:05:00|157.58|155.38|157.31|155.11|157.84|155.64|155.98|153.78|0
1707232200000|2024-02-06 15:10:00|157.17|154.97|155.44|153.24|157.17|154.97|155.04|152.84|0
1707232500000|2024-02-06 15:15:00|155.04|152.84|158.37|156.17|159.18|156.98|154.78|152.58|0
1707232800000|2024-02-06 15:20:00|158.24|156.04|155.31|153.11|158.64|156.44|155.17|152.97|0
1707233100000|2024-02-06 15:25:00|155.57|153.37|156.7|154.5|157.1|154.9|153.98|151.78|0
1707233400000|2024-02-06 15:30:00|156.83|154.63|158.7|156.5|158.7|156.5|156.3|154.1|0
1707233700000|2024-02-06 15:35:00|158.96|156.76|159.1|156.9|160.44|158.24|158.96|156.76|0
1707234000000|2024-02-06 15:40:00|159.23|157.03|158.43|156.23|159.5|157.3|157.09|154.89|0
1707234300000|2024-02-06 15:45:00|158.56|156.36|157.62|155.42|159.77|157.57|157.49|155.29|0
1707234600000|2024-02-06 15:50:00|157.82|155.62|158.96|156.76|158.96|156.76|156.69|154.49|0
1707234900000|2024-02-06 15:55:00|159.09|156.89|158.75|156.55|159.63|157.43|158.29|156.09|0
1707235200000|2024-02-06 16:00:00|158.69|156.49|158.02|155.82|159.22|157.02|156.95|154.75|0
1707235500000|2024-02-06 16:05:00|158.15|155.95|158.95|156.75|160.7|158.5|157.88|155.68|0
1707235800000|2024-02-06 16:10:00|159.22|157.02|158.49|156.29|160.3|158.1|157.21|155.01|0
1707236100000|2024-02-06 16:15:00|158.55|156.35|160.77|158.57|160.77|158.57|158.49|156.29|0
1707236400000|2024-02-06 16:20:00|160.9|158.7|162.11|159.91|162.11|159.91|160.36|158.16|0
1707236700000|2024-02-06 16:25:00|162.25|160.05|161.71|159.51|162.52|160.32|160.76|158.56|0
1707237000000|2024-02-06 16:30:00|161.98|159.78|161.59|159.39|163.35|161.15|161.19|158.99|0
1707237300000|2024-02-06 16:35:00|161.46|159.26|161.19|158.99|161.73|159.53|159.44|157.24|0
1707237600000|2024-02-06 16:40:00|161.05|158.85|160.11|157.91|161.59|159.39|159.44|157.24|0
1707237900000|2024-02-06 16:45:00|159.97|157.77|157.41|155.21|159.97|157.77|156.06|153.86|0
1707238200000|2024-02-06 16:50:00|157.28|155.08|157.81|155.61|158.21|156.01|156.21|154.01|0
1707238500000|2024-02-06 16:55:00|157.67|155.47|156.74|154.54|157.94|155.74|156.74|154.54|0
1707238800000|2024-02-06 17:00:00|156.61|154.41|156.87|154.67|157.94|155.74|155.81|153.61|0
1707239100000|2024-02-06 17:05:00|157|154.8|157|154.8|157.53|155.33|156.34|154.14|0
1707239400000|2024-02-06 17:10:00|157.27|155.07|156.68|154.48|157.74|155.54|156.28|154.08|0
1707239700000|2024-02-06 17:15:00|156.95|154.75|157.47|155.27|158.67|156.47|156.68|154.48|0
1707240000000|2024-02-06 17:20:00|157.34|155.14|156.94|154.74|157.34|155.14|156.15|153.95|0
1707240300000|2024-02-06 17:25:00|156.87|154.67|160.14|157.94|160.27|158.07|156.81|154.61|0
1707240600000|2024-02-06 17:30:00|160.27|158.07|159.2|157|160.41|158.21|157.87|155.67|0
1707240900000|2024-02-06 17:35:00|159.13|156.93|159.88|157.68|160.09|157.89|158.66|156.46|0
1707241200000|2024-02-06 17:40:00|159.74|157.54|160.55|158.35|160.55|158.35|159.34|157.14|0
1707241500000|2024-02-06 17:45:00|160.41|158.21|158.41|156.21|160.41|158.21|157.74|155.54|0
1707241800000|2024-02-06 17:50:00|158.27|156.07|158.4|156.2|159.74|157.54|158.14|155.94|0
1707242100000|2024-02-06 17:55:00|158.54|156.34|158.53|156.33|159.74|157.54|158.4|156.2|0
1707242400000|2024-02-06 18:00:00|158.67|156.47|160.41|158.21|160.41|158.21|158.14|155.94|0
1707242700000|2024-02-06 18:05:00|160.54|158.34|160.4|158.2|161.21|159.01|160.27|158.07|0
1707243000000|2024-02-06 18:10:00|160.54|158.34|158.8|156.6|160.54|158.34|158|155.8|0
1707243300000|2024-02-06 18:15:00|158.66|156.46|158.93|156.73|160.53|158.33|158.13|155.93|0
1707243600000|2024-02-06 18:20:00|158.79|156.59|158.39|156.19|159.33|157.13|158.26|156.06|0
1707243900000|2024-02-06 18:25:00|158.53|156.33|160.26|158.06|160.53|158.33|158.26|156.06|0
1707244200000|2024-02-06 18:30:00|160.4|158.2|161.34|159.14|161.74|159.54|160.26|158.06|0
1707244500000|2024-02-06 18:35:00|161.2|159|162.68|160.48|162.95|160.75|160.93|158.73|0
1707244800000|2024-02-06 18:40:00|162.82|160.62|162.63|160.43|163.11|160.91|161.47|159.27|0
1707245100000|2024-02-06 18:45:00|162.77|160.57|163.44|161.24|163.58|161.38|162.23|160.03|0
1707245400000|2024-02-06 18:50:00|163.31|161.11|162.63|160.43|163.58|161.38|162.63|160.43|0
1707245700000|2024-02-06 18:55:00|162.76|160.56|163.58|161.38|163.71|161.51|162.69|160.49|0
1707246000000|2024-02-06 19:00:00|163.71|161.51|161.81|159.61|163.85|161.65|161.14|158.94|0
1707246300000|2024-02-06 19:05:00|161.95|159.75|156.44|154.24|162.08|159.88|156.31|154.11|0
1707246600000|2024-02-06 19:10:00|156.18|153.98|155.25|153.05|156.44|154.24|155.25|153.05|0
1707246900000|2024-02-06 19:15:00|155.38|153.18|156.52|154.32|156.92|154.72|155.12|152.92|0
1707247200000|2024-02-06 19:20:00|156.39|154.19|157.85|155.65|158.65|156.45|156.25|154.05|0
1707247500000|2024-02-06 19:25:00|157.58|155.38|157.44|155.24|158.65|156.45|156.78|154.58|0
1707247800000|2024-02-06 19:30:00|157.58|155.38|158.51|156.31|158.91|156.71|157.44|155.24|0
1707248100000|2024-02-06 19:35:00|158.64|156.44|156.64|154.44|158.91|156.71|156.38|154.18|0
1707248400000|2024-02-06 19:40:00|156.78|154.58|157.84|155.64|157.97|155.77|156.11|153.91|0
1707248700000|2024-02-06 19:45:00|157.97|155.77|159.44|157.24|159.57|157.37|157.84|155.64|0
1707249000000|2024-02-06 19:50:00|159.57|157.37|159.71|157.51|159.84|157.64|158.5|156.3|0
1707249300000|2024-02-06 19:55:00|159.77|157.57|160.92|158.72|161.59|159.39|159.71|157.51|0
1707249600000|2024-02-06 20:00:00|161.05|158.85|160.91|158.71|161.45|159.25|160.65|158.45|0
1707249900000|2024-02-06 20:05:00|161.18|158.98|161.99|159.79|162.94|160.74|161.18|158.98|0
1707250200000|2024-02-06 20:10:00|161.86|159.66|162.13|159.93|162.4|160.2|161.32|159.12|0
1707250500000|2024-02-06 20:15:00|162.26|160.06|161.31|159.11|162.26|160.06|160.24|158.04|0
1707250800000|2024-02-06 20:20:00|161.45|159.25|160.64|158.44|162.12|159.92|160.23|158.03|0
1707251100000|2024-02-06 20:25:00|160.5|158.3|160.77|158.57|161.45|159.25|160.1|157.9|0
1707251400000|2024-02-06 20:30:00|160.9|158.7|159.16|156.96|161.17|158.97|158.22|156.02|0
1707251700000|2024-02-06 20:35:00|159.02|156.82|158.62|156.42|160.09|157.89|158.35|156.15|0
1707252000000|2024-02-06 20:40:00|158.75|156.55|158.95|156.75|159.89|157.69|157.88|155.68|0
1707252300000|2024-02-06 20:45:00|159.08|156.88|160.15|157.95|160.83|158.63|158.54|156.34|0
1707252600000|2024-02-06 20:50:00|160.29|158.09|161.23|159.03|161.78|159.58|160.29|158.09|0
1707252900000|2024-02-06 20:55:00|161.5|159.3|164.77|162.57|165.18|162.98|161.5|159.3|0
1707253200000|2024-02-06 21:00:00|164.36|162.16|163.27|161.07|165.52|163.32|163.27|161.07|0
1707253500000|2024-02-06 21:05:00|163.4|161.2|162.18|159.98|163.54|161.34|162.18|159.98|0
1707253800000|2024-02-06 21:10:00|162.04|159.84|162.04|159.84|162.58|160.38|161.63|159.43|0
1707254100000|2024-02-06 21:15:00|161.87|159.47|161.86|159.46|162.14|159.74|161.73|159.33|0
1707254400000|2024-02-06 21:20:00|162|159.6|162.54|160.14|162.81|160.41|162|159.6|0
1707254700000|2024-02-06 21:25:00|162.68|160.28|162.4|160|162.68|160.28|162.27|159.87|0
1707255000000|2024-02-06 21:30:00|162.54|160.14|162.34|159.94|162.54|160.14|161.8|159.4|0
1707255300000|2024-02-06 21:35:00|162.47|160.07|162.34|159.94|162.61|160.21|162.34|159.94|0
1707255600000|2024-02-06 21:40:00|162.2|159.8|161.79|159.39|162.2|159.8|161.79|159.39|0
1707255900000|2024-02-06 21:45:00|161.93|159.53|162.06|159.66|162.2|159.8|161.79|159.39|0
1707256200000|2024-02-06 21:50:00|162.2|159.8|162.19|159.79|162.33|159.93|162.06|159.66|0
1707256500000|2024-02-06 21:55:00|162.33|159.93|163.08|160.68|163.08|160.68|162.33|159.93|0
1707256800000|2024-02-06 22:00:00|163|160.6|163.04|160.64|163.04|160.64|163|160.6|0
1707257100000|2024-02-06 22:05:00|163|160.6|162.96|160.56|163|160.6|162.96|160.56|0
1707257400000|2024-02-06 22:10:00|163.14|160.74|163.14|160.74|163.14|160.74|163.14|160.74|0
1707257700000|2024-02-06 22:15:00|163.13|160.73|162.93|160.53|163.13|160.73|162.93|160.53|0
1707258000000|2024-02-06 22:20:00|162.95|160.55|163.15|160.75|163.21|160.81|162.95|160.55|0
1707258300000|2024-02-06 22:25:00|163.41|161.01|163.35|160.95|163.55|161.15|163.17|160.77|0
1707258600000|2024-02-06 22:30:00|163.24|160.84|163.26|160.86|163.35|160.95|163.23|160.83|0
1707258900000|2024-02-06 22:35:00|163.3|160.9|163.26|160.86|163.3|160.9|163.26|160.86|0
1707259200000|2024-02-06 22:40:00|163.3|160.9|163.18|160.78|163.34|160.94|163.18|160.78|0
1707259500000|2024-02-06 22:45:00|163.16|160.76|162.94|160.54|163.2|160.8|162.86|160.46|0
1707259800000|2024-02-06 22:50:00|162.88|160.48|163|160.6|163|160.6|162.82|160.42|0
1707260100000|2024-02-06 22:55:00|162.94|160.54|162.88|160.48|162.94|160.54|162.82|160.42|0
1707260400000|2024-02-06 23:00:00|162.64|160.24|163.67|161.27|163.81|161.41|162.64|160.24|0
1707260700000|2024-02-06 23:05:00|163.6|161.2|163.67|161.27|163.67|161.27|163.32|160.92|0
1707261000000|2024-02-06 23:10:00|163.8|161.4|164.21|161.81|164.35|161.95|163.8|161.4|0
1707261300000|2024-02-06 23:15:00|164.35|161.95|164.35|161.95|164.49|162.09|164.08|161.68|0
1707261600000|2024-02-06 23:20:00|164.41|162.01|163.8|161.4|164.49|162.09|163.8|161.4|0
1707261900000|2024-02-06 23:25:00|163.73|161.33|163.52|161.12|163.8|161.4|163.39|160.99|0
1707262200000|2024-02-06 23:30:00|163.66|161.26|163.79|161.39|163.93|161.53|163.52|161.12|0
1707262500000|2024-02-06 23:35:00|163.66|161.26|164.2|161.8|164.34|161.94|163.52|161.12|0
1707262800000|2024-02-06 23:40:00|164.27|161.87|163.79|161.39|164.34|161.94|163.79|161.39|0
1707263100000|2024-02-06 23:45:00|163.65|161.25|163.24|160.84|163.65|161.25|163.24|160.84|0
1707263400000|2024-02-06 23:50:00|163.11|160.71|163.38|160.98|163.79|161.39|163.11|160.71|0
1707263700000|2024-02-06 23:55:00|163.51|161.11|163.38|160.98|163.51|161.11|163.1|160.7|0
1707264000000|2024-02-07 00:00:00|163.51|161.11|163.1|160.7|163.65|161.25|162.83|160.43|0
1707264300000|2024-02-07 00:05:00|163.03|160.63|163.1|160.7|163.24|160.84|162.69|160.29|0
1707264600000|2024-02-07 00:10:00|163.23|160.83|163.1|160.7|163.37|160.97|162.96|160.56|0
1707264900000|2024-02-07 00:15:00|162.96|160.56|163.37|160.97|163.43|161.03|162.96|160.56|0
1707265200000|2024-02-07 00:20:00|163.23|160.83|163.84|161.44|164.05|161.65|163.23|160.83|0
1707265500000|2024-02-07 00:25:00|163.91|161.51|163.64|161.24|163.91|161.51|163.5|161.1|0
1707265800000|2024-02-07 00:30:00|163.77|161.37|163.91|161.51|164.05|161.65|163.77|161.37|0
1707266100000|2024-02-07 00:35:00|163.77|161.37|163.5|161.1|163.77|161.37|163.36|160.96|0
1707266400000|2024-02-07 00:40:00|163.63|161.23|163.49|161.09|163.77|161.37|163.49|161.09|0
1707266700000|2024-02-07 00:45:00|163.56|161.16|163.36|160.96|163.77|161.37|163.36|160.96|0
1707267000000|2024-02-07 00:50:00|163.22|160.82|163.35|160.95|163.36|160.96|162.81|160.41|0
1707267300000|2024-02-07 00:55:00|163.49|161.09|163.63|161.23|163.69|161.29|163.49|161.09|0
1707267600000|2024-02-07 01:00:00|163.76|161.36|164.65|162.25|164.86|162.46|163.76|161.36|0
1707267900000|2024-02-07 01:05:00|165.13|162.73|166.92|164.52|166.92|164.52|165.13|162.73|0
1707268200000|2024-02-07 01:10:00|167.48|165.08|167.06|164.66|167.48|165.08|167.06|164.66|0
1707268500000|2024-02-07 01:15:00|166.82|164.62|167.1|164.9|167.24|165.04|166.68|164.48|0
1707268800000|2024-02-07 01:20:00|167.24|165.04|168.76|166.56|168.9|166.7|167.1|164.9|0
1707269100000|2024-02-07 01:25:00|168.48|166.28|167.79|165.59|168.48|166.28|167.79|165.59|0
1707269400000|2024-02-07 01:30:00|167.65|165.45|168.06|165.86|168.2|166|167.65|165.45|0
1707269700000|2024-02-07 01:35:00|168.2|166|168.41|166.21|168.62|166.42|168.06|165.86|0
1707270000000|2024-02-07 01:40:00|168.34|166.14|168.06|165.86|168.62|166.42|167.92|165.72|0
1707270300000|2024-02-07 01:45:00|167.92|165.72|167.78|165.58|167.92|165.72|167.43|165.23|0
1707270600000|2024-02-07 01:50:00|167.64|165.44|166.95|164.75|167.92|165.72|166.95|164.75|0
1707270900000|2024-02-07 01:55:00|166.81|164.61|166.11|163.91|166.95|164.75|165.98|163.78|0
1707271200000|2024-02-07 02:00:00|165.98|163.78|166.53|164.33|166.67|164.47|165.98|163.78|0
1707271500000|2024-02-07 02:05:00|166.46|164.26|166.25|164.05|166.53|164.33|166.11|163.91|0
1707271800000|2024-02-07 02:10:00|166.11|163.91|166.31|164.11|166.45|164.25|166.11|163.91|0
1707272100000|2024-02-07 02:15:00|166.39|164.19|166.66|164.46|166.8|164.6|166.38|164.18|0
1707272400000|2024-02-07 02:20:00|166.73|164.53|166.38|164.18|166.94|164.74|166.38|164.18|0
1707272700000|2024-02-07 02:25:00|166.52|164.32|166.66|164.46|166.66|164.46|166.24|164.04|0
1707273000000|2024-02-07 02:30:00|166.52|164.32|166.38|164.18|166.52|164.32|166.38|164.18|0
1707273300000|2024-02-07 02:35:00|166.1|163.9|166.24|164.04|166.38|164.18|165.83|163.63|0
1707273600000|2024-02-07 02:40:00|166.38|164.18|166.1|163.9|166.38|164.18|165.96|163.76|0
1707273900000|2024-02-07 02:45:00|166.24|164.04|166.1|163.9|166.24|164.04|165.96|163.76|0
1707274200000|2024-02-07 02:50:00|166.23|164.03|166.51|164.31|166.51|164.31|166.23|164.03|0
1707274500000|2024-02-07 02:55:00|166.37|164.17|166.78|164.58|166.78|164.58|166.37|164.17|0
1707274800000|2024-02-07 03:00:00|166.92|164.72|166.5|164.3|167.2|165|166.5|164.3|0
1707275100000|2024-02-07 03:05:00|166.64|164.44|166.64|164.44|166.78|164.58|166.5|164.3|0
1707275400000|2024-02-07 03:10:00|166.57|164.37|166.5|164.3|166.64|164.44|166.23|164.03|0
1707275700000|2024-02-07 03:15:00|166.36|164.16|166.5|164.3|166.5|164.3|166.22|164.02|0
1707276000000|2024-02-07 03:20:00|166.36|164.16|166.36|164.16|166.5|164.3|166.22|164.02|0
1707276300000|2024-02-07 03:25:00|166.22|164.02|166.22|164.02|166.22|164.02|165.81|163.61|0
1707276600000|2024-02-07 03:30:00|166.08|163.88|165.8|163.6|166.08|163.88|165.67|163.47|0
1707276900000|2024-02-07 03:35:00|165.94|163.74|165.53|163.33|165.94|163.74|165.53|163.33|0
1707277200000|2024-02-07 03:40:00|165.45|163.25|165.39|163.19|165.66|163.46|165.25|163.05|0
1707277500000|2024-02-07 03:45:00|165.25|163.05|165.25|163.05|165.52|163.32|165.11|162.91|0
1707277800000|2024-02-07 03:50:00|165.38|163.18|164.97|162.77|165.38|163.18|164.83|162.63|0
1707278100000|2024-02-07 03:55:00|165.11|162.91|164.42|162.22|165.11|162.91|164.42|162.22|0
1707278400000|2024-02-07 04:00:00|164.28|162.08|164.14|161.94|164.55|162.35|164.14|161.94|0
1707278700000|2024-02-07 04:05:00|164|161.8|164.28|162.08|164.28|162.08|163.73|161.53|0
1707279000000|2024-02-07 04:10:00|164.14|161.94|163.73|161.53|164.28|162.08|163.73|161.53|0
1707279300000|2024-02-07 04:15:00|163.86|161.66|164.27|162.07|164.27|162.07|163.86|161.66|0
1707279600000|2024-02-07 04:20:00|164.34|162.14|164|161.8|164.41|162.21|164|161.8|0
1707279900000|2024-02-07 04:25:00|164.13|161.93|164.27|162.07|164.41|162.21|164.13|161.93|0
1707280200000|2024-02-07 04:30:00|164.41|162.21|164.27|162.07|164.41|162.21|164.13|161.93|0
1707280500000|2024-02-07 04:35:00|164.13|161.93|164.27|162.07|164.4|162.2|163.99|161.79|0
1707280800000|2024-02-07 04:40:00|164.4|162.2|164.26|162.06|164.4|162.2|164.13|161.93|0
1707281100000|2024-02-07 04:45:00|164.4|162.2|164.12|161.92|164.4|162.2|163.99|161.79|0
1707281400000|2024-02-07 04:50:00|163.99|161.79|164.26|162.06|164.4|162.2|163.99|161.79|0
1707281700000|2024-02-07 04:55:00|164.4|162.2|164.26|162.06|164.4|162.2|164.12|161.92|0
1707282000000|2024-02-07 05:00:00|164.12|161.92|164.26|162.06|164.39|162.19|163.98|161.78|0
1707282300000|2024-02-07 05:05:00|164.12|161.92|163.84|161.64|164.26|162.06|163.71|161.51|0
1707282600000|2024-02-07 05:10:00|163.71|161.51|163.84|161.64|163.98|161.78|163.7|161.5|0
1707282900000|2024-02-07 05:15:00|163.98|161.78|164.11|161.91|164.39|162.19|163.91|161.71|0
1707283200000|2024-02-07 05:20:00|164.25|162.05|163.97|161.77|164.25|162.05|163.97|161.77|0
1707283500000|2024-02-07 05:25:00|164.11|161.91|164.11|161.91|164.11|161.91|163.97|161.77|0
1707283800000|2024-02-07 05:30:00|164.18|161.98|163.56|161.36|164.52|162.32|163.56|161.36|0
1707284100000|2024-02-07 05:35:00|163.63|161.43|163.42|161.22|163.7|161.5|163.29|161.09|0
1707284400000|2024-02-07 05:40:00|163.28|161.08|163.69|161.49|163.69|161.49|163.28|161.08|0
1707284700000|2024-02-07 05:45:00|163.83|161.63|163.97|161.77|163.97|161.77|163.69|161.49|0
1707285000000|2024-02-07 05:50:00|163.96|161.76|164.1|161.9|164.24|162.04|163.96|161.76|0
1707285300000|2024-02-07 05:55:00|164.24|162.04|164.24|162.04|164.24|162.04|163.96|161.76|0
1707285600000|2024-02-07 06:00:00|164.16|161.96|164.1|161.9|164.24|162.04|163.69|161.49|0
1707285900000|2024-02-07 06:05:00|163.96|161.76|163.96|161.76|164.1|161.9|163.82|161.62|0
1707286200000|2024-02-07 06:10:00|163.82|161.62|163.96|161.76|164.09|161.89|163.82|161.62|0
1707286500000|2024-02-07 06:15:00|163.82|161.62|164.09|161.89|164.23|162.03|163.82|161.62|0
1707286800000|2024-02-07 06:20:00|163.95|161.75|163.95|161.75|164.23|162.03|163.95|161.75|0
1707287100000|2024-02-07 06:25:00|163.81|161.61|162.31|160.11|163.81|161.61|162.31|160.11|0
1707287400000|2024-02-07 06:30:00|162.04|159.84|162.85|160.65|162.99|160.79|161.9|159.7|0
1707287700000|2024-02-07 06:35:00|162.99|160.79|163.54|161.34|163.54|161.34|162.85|160.65|0
1707288000000|2024-02-07 06:40:00|163.81|161.61|163.26|161.06|163.95|161.75|163.26|161.06|0
1707288300000|2024-02-07 06:45:00|163.12|160.92|163.39|161.19|163.53|161.33|163.12|160.92|0
1707288600000|2024-02-07 06:50:00|163.26|161.06|163.26|161.06|163.67|161.47|162.98|160.78|0
1707288900000|2024-02-07 06:55:00|163.12|160.92|163.73|161.53|163.94|161.74|163.12|160.92|0
1707289200000|2024-02-07 07:00:00|163.8|161.6|163.8|161.6|164.21|162.01|163.53|161.33|0
1707289500000|2024-02-07 07:05:00|163.53|161.33|163.25|161.05|164|161.8|163.25|161.05|0
1707289800000|2024-02-07 07:10:00|163.39|161.19|163.52|161.32|163.8|161.6|163.39|161.19|0
1707290100000|2024-02-07 07:15:00|163.39|161.19|163.79|161.59|163.86|161.66|163.25|161.05|0
1707290400000|2024-02-07 07:20:00|163.66|161.46|162.97|160.77|163.79|161.59|162.97|160.77|0
1707290700000|2024-02-07 07:25:00|163.11|160.91|163.38|161.18|163.86|161.66|163.04|160.84|0
1707291000000|2024-02-07 07:30:00|163.24|161.04|162.42|160.22|163.24|161.04|162.15|159.95|0
1707291300000|2024-02-07 07:35:00|162.29|160.09|162.42|160.22|162.56|160.36|162.15|159.95|0
1707291600000|2024-02-07 07:40:00|162.28|160.08|162.42|160.22|162.69|160.49|162.28|160.08|0
1707291900000|2024-02-07 07:45:00|162.35|160.15|162.28|160.08|162.55|160.35|162.01|159.81|0
1707292200000|2024-02-07 07:50:00|162.42|160.22|162.62|160.42|162.62|160.42|162.01|159.81|0
1707292500000|2024-02-07 07:55:00|162.55|160.35|162.55|160.35|162.69|160.49|162.28|160.08|0
1707292800000|2024-02-07 08:00:00|162.69|160.49|163.7|161.5|163.97|161.77|162.21|160.01|0
1707293100000|2024-02-07 08:05:00|163.84|161.64|163.7|161.5|163.84|161.64|163.29|161.09|0
1707293400000|2024-02-07 08:10:00|163.63|161.43|163.29|161.09|163.97|161.77|163.01|160.81|0
1707293700000|2024-02-07 08:15:00|163.42|161.22|163.28|161.08|163.97|161.77|163.28|161.08|0
1707294000000|2024-02-07 08:20:00|163.15|160.95|162.74|160.54|163.42|161.22|162.74|160.54|0
1707294300000|2024-02-07 08:25:00|162.87|160.67|163.28|161.08|163.28|161.08|162.87|160.67|0
1707294600000|2024-02-07 08:30:00|163.42|161.22|163.42|161.22|163.55|161.35|163.14|160.94|0
1707294900000|2024-02-07 08:35:00|163.28|161.08|163.82|161.62|164.1|161.9|163.28|161.08|0
1707295200000|2024-02-07 08:40:00|163.69|161.49|163.55|161.35|164.1|161.9|163.55|161.35|0
1707295500000|2024-02-07 08:45:00|163.68|161.48|163.68|161.48|163.82|161.62|163.27|161.07|0
1707295800000|2024-02-07 08:50:00|163.82|161.62|164.09|161.89|164.09|161.89|163.68|161.48|0
1707296100000|2024-02-07 08:55:00|164.02|161.82|164.36|162.16|164.36|162.16|163.95|161.75|0
1707296400000|2024-02-07 09:00:00|164.23|162.03|163.95|161.75|164.36|162.16|163.68|161.48|0
1707296700000|2024-02-07 09:05:00|163.81|161.61|163.68|161.48|163.95|161.75|163.4|161.2|0
1707297000000|2024-02-07 09:10:00|163.54|161.34|163.95|161.75|164.08|161.88|163.54|161.34|0
1707297300000|2024-02-07 09:15:00|163.88|161.68|164.08|161.88|164.36|162.16|163.67|161.47|0
1707297600000|2024-02-07 09:20:00|164.36|162.16|165.18|162.98|165.18|162.98|164.08|161.88|0
1707297900000|2024-02-07 09:25:00|165.31|163.11|164.49|162.29|165.45|163.25|164.49|162.29|0
1707298200000|2024-02-07 09:30:00|164.63|162.43|165.04|162.84|165.31|163.11|164.49|162.29|0
1707298500000|2024-02-07 09:35:00|164.9|162.7|164.35|162.15|165.04|162.84|164.07|161.87|0
1707298800000|2024-02-07 09:40:00|164.48|162.28|164.89|162.69|165.03|162.83|164.48|162.28|0
1707299100000|2024-02-07 09:45:00|164.76|162.56|164.48|162.28|165.31|163.11|164.07|161.87|0
1707299400000|2024-02-07 09:50:00|164.34|162.14|165.03|162.83|165.17|162.97|164.21|162.01|0
1707299700000|2024-02-07 09:55:00|164.89|162.69|165.03|162.83|165.3|163.1|164.75|162.55|0
1707300000000|2024-02-07 10:00:00|165.16|162.96|164.61|162.41|165.16|162.96|164.61|162.41|0
1707300300000|2024-02-07 10:05:00|164.89|162.69|165.02|162.82|165.3|163.1|164.61|162.41|0
1707300600000|2024-02-07 10:10:00|165.16|162.96|164.88|162.68|165.16|162.96|164.88|162.68|0
1707300900000|2024-02-07 10:15:00|164.95|162.75|164.88|162.68|165.02|162.82|164.47|162.27|0
1707301200000|2024-02-07 10:20:00|164.74|162.54|164.74|162.54|165.16|162.96|164.74|162.54|0
1707301500000|2024-02-07 10:25:00|164.88|162.68|164.74|162.54|164.88|162.68|164.6|162.4|0
1707301800000|2024-02-07 10:30:00|164.6|162.4|163.92|161.72|164.74|162.54|163.92|161.72|0
1707302100000|2024-02-07 10:35:00|163.85|161.65|163.3|161.1|163.85|161.65|162.96|160.76|0
1707302400000|2024-02-07 10:40:00|163.1|160.9|163.09|160.89|163.23|161.03|162.82|160.62|0
1707302700000|2024-02-07 10:45:00|163.02|160.82|162.55|160.35|163.23|161.03|162.55|160.35|0
1707303000000|2024-02-07 10:50:00|162.68|160.48|162.41|160.21|162.68|160.48|162|159.8|0
1707303300000|2024-02-07 10:55:00|162.47|160.27|162.68|160.48|163.09|160.89|162.41|160.21|0
1707303600000|2024-02-07 11:00:00|162.54|160.34|163.22|161.02|163.22|161.02|162.54|160.34|0
1707303900000|2024-02-07 11:05:00|163.09|160.89|163.36|161.16|163.36|161.16|162.95|160.75|0
1707304200000|2024-02-07 11:10:00|163.22|161.02|162.95|160.75|163.22|161.02|162.81|160.61|0
1707304500000|2024-02-07 11:15:00|162.87|160.67|163.35|161.15|163.35|161.15|162.87|160.67|0
1707304800000|2024-02-07 11:20:00|163.28|161.08|163.9|161.7|164.03|161.83|163.22|161.02|0
1707305100000|2024-02-07 11:25:00|164.03|161.83|164.31|162.11|164.31|162.11|163.76|161.56|0
1707305400000|2024-02-07 11:30:00|164.17|161.97|164.85|162.65|164.85|162.65|164.03|161.83|0
1707305700000|2024-02-07 11:35:00|164.72|162.52|164.99|162.79|164.99|162.79|164.3|162.1|0
1707306000000|2024-02-07 11:40:00|164.85|162.65|164.03|161.83|164.99|162.79|163.89|161.69|0
1707306300000|2024-02-07 11:45:00|164.16|161.96|164.03|161.83|164.3|162.1|163.75|161.55|0
1707306600000|2024-02-07 11:50:00|163.89|161.69|163.2|161|164.16|161.96|163.2|161|0
1707306900000|2024-02-07 11:55:00|163.34|161.14|164.3|162.1|164.3|162.1|163.2|161|0
1707307200000|2024-02-07 12:00:00|164.16|161.96|162.79|160.59|164.43|162.23|162.52|160.32|0
1707307500000|2024-02-07 12:05:00|162.93|160.73|163.33|161.13|163.47|161.27|162.79|160.59|0
1707307800000|2024-02-07 12:10:00|163.2|161|163.47|161.27|163.88|161.68|163.2|161|0
1707308100000|2024-02-07 12:15:00|163.33|161.13|163.19|160.99|163.47|161.27|162.78|160.58|0
1707308400000|2024-02-07 12:20:00|163.33|161.13|162.78|160.58|163.47|161.27|162.37|160.17|0
1707308700000|2024-02-07 12:25:00|162.65|160.45|164.56|162.36|164.56|162.36|162.65|160.45|0
1707309000000|2024-02-07 12:30:00|164.7|162.5|165.79|163.59|165.79|163.59|164.56|162.36|0
1707309300000|2024-02-07 12:35:00|165.86|163.66|166.48|164.28|166.62|164.42|165.65|163.45|0
1707309600000|2024-02-07 12:40:00|166.55|164.35|167.59|165.39|167.86|165.66|166.48|164.28|0
1707309900000|2024-02-07 12:45:00|167.86|165.66|168.42|166.22|168.42|166.22|167.86|165.66|0
1707310200000|2024-02-07 12:50:00|168.55|166.35|168.97|166.77|169.11|166.91|168.42|166.22|0
1707310500000|2024-02-07 12:55:00|168.83|166.63|169.11|166.91|169.39|167.19|168.55|166.35|0
1707310800000|2024-02-07 13:00:00|168.97|166.77|170.92|168.72|170.92|168.72|168.69|166.49|0
1707311100000|2024-02-07 13:05:00|171.2|169|171.62|169.42|171.76|169.56|170.5|168.3|0
1707311400000|2024-02-07 13:10:00|171.48|169.28|171.76|169.56|172.04|169.84|171.34|169.14|0
1707311700000|2024-02-07 13:15:00|171.9|169.7|172.18|169.98|172.6|170.4|171.9|169.7|0
1707312000000|2024-02-07 13:20:00|172.04|169.84|171.34|169.14|172.04|169.84|171.06|168.86|0
1707312300000|2024-02-07 13:25:00|171.2|169|172.25|170.05|172.46|170.26|171.06|168.86|0
1707312600000|2024-02-07 13:30:00|172.18|169.98|173.1|170.9|174.37|172.17|172.04|169.84|0
1707312900000|2024-02-07 13:35:00|173.24|171.04|174.09|171.89|174.23|172.03|172.82|170.62|0
1707313200000|2024-02-07 13:40:00|174.01|171.81|175.07|172.87|175.07|172.87|173.95|171.75|0
1707313500000|2024-02-07 13:45:00|174.93|172.73|174.37|172.17|175.07|172.87|174.37|172.17|0
1707313800000|2024-02-07 13:50:00|174.51|172.31|173.8|171.6|174.65|172.45|173.66|171.46|0
1707314100000|2024-02-07 13:55:00|173.66|171.46|174.08|171.88|174.36|172.16|173.66|171.46|0
1707314400000|2024-02-07 14:00:00|174.22|172.02|175.49|173.29|175.78|173.58|174.08|171.88|0
1707314700000|2024-02-07 14:05:00|175.63|173.43|176.77|174.57|176.91|174.71|175.63|173.43|0
1707315000000|2024-02-07 14:10:00|176.91|174.71|176.77|174.57|176.91|174.71|176.34|174.14|0
1707315300000|2024-02-07 14:15:00|176.62|174.42|176.91|174.71|177.19|174.99|176.48|174.28|0
1707315600000|2024-02-07 14:20:00|177.05|174.85|177.76|175.56|177.76|175.56|176.91|174.71|0
1707315900000|2024-02-07 14:25:00|177.62|175.42|178.33|176.13|178.47|176.27|177.19|174.99|0
1707316200000|2024-02-07 14:30:00|178.47|176.27|177.33|175.13|179.19|176.99|176.76|174.56|0
1707316500000|2024-02-07 14:35:00|177.19|174.99|176.19|173.99|178.04|175.84|176.19|173.99|0
1707316800000|2024-02-07 14:40:00|176.47|174.27|174.2|172|177.04|174.84|174.06|171.86|0
1707317100000|2024-02-07 14:45:00|174.34|172.14|176.75|174.55|176.75|174.55|173.36|171.16|0
1707317400000|2024-02-07 14:50:00|177.04|174.84|175.05|172.85|177.75|175.55|175.05|172.85|0
1707317700000|2024-02-07 14:55:00|174.91|172.71|175.9|173.7|175.9|173.7|173.07|170.87|0
1707318000000|2024-02-07 15:00:00|176.04|173.84|174.48|172.28|176.46|174.26|174.34|172.14|0
1707318300000|2024-02-07 15:05:00|174.62|172.42|176.74|174.54|177.31|175.11|173.91|171.71|0
1707318600000|2024-02-07 15:10:00|176.89|174.69|181.62|179.42|182.05|179.85|176.89|174.69|0
1707318900000|2024-02-07 15:15:00|181.76|179.56|185.78|183.58|186.51|184.31|180.75|178.55|0
1707319200000|2024-02-07 15:20:00|185.93|183.73|187.96|185.76|188.11|185.91|185.78|183.58|0
1707319500000|2024-02-07 15:25:00|188.11|185.91|191.03|188.83|191.18|188.98|187.23|185.03|0
1707319800000|2024-02-07 15:30:00|191.18|188.98|190|187.8|191.62|189.42|188.69|186.49|0
1707320100000|2024-02-07 15:35:00|190.15|187.95|187.37|185.17|190.15|187.95|186.94|184.74|0
1707320400000|2024-02-07 15:40:00|188.1|185.9|188.08|185.88|188.95|186.75|186.62|184.42|0
1707320700000|2024-02-07 15:45:00|188.22|186.02|188.95|186.75|189.39|187.19|187.49|185.29|0
1707321000000|2024-02-07 15:50:00|189.24|187.04|187.93|185.73|190.71|188.51|187.49|185.29|0
1707321300000|2024-02-07 15:55:00|187.64|185.44|186.76|184.56|187.64|185.44|185.46|183.26|0
1707321600000|2024-02-07 16:00:00|186.91|184.71|186.03|183.83|186.91|184.71|184.3|182.1|0
1707321900000|2024-02-07 16:05:00|186.18|183.98|188.21|186.01|188.51|186.31|185.31|183.11|0
1707322200000|2024-02-07 16:10:00|188.36|186.16|188.07|185.87|188.8|186.6|187.05|184.85|0
1707322500000|2024-02-07 16:15:00|188.21|186.01|186.46|184.26|188.65|186.45|186.17|183.97|0
1707322800000|2024-02-07 16:20:00|186.61|184.41|184.43|182.23|186.75|184.55|184.43|182.23|0
1707323100000|2024-02-07 16:25:00|184.87|182.67|185.73|183.53|186.89|184.69|184.72|182.52|0
1707323400000|2024-02-07 16:30:00|186.6|184.4|185.01|182.81|187.04|184.84|185.01|182.81|0
1707323700000|2024-02-07 16:35:00|185.15|182.95|185.87|183.67|186.09|183.89|184.43|182.23|0
1707324000000|2024-02-07 16:40:00|185.94|183.74|187.03|184.83|187.18|184.98|185.15|182.95|0
1707324300000|2024-02-07 16:45:00|187.18|184.98|186.16|183.96|187.47|185.27|185.73|183.53|0
1707324600000|2024-02-07 16:50:00|186.31|184.11|188.49|186.29|188.49|186.29|186.01|183.81|0
1707324900000|2024-02-07 16:55:00|188.63|186.43|188.78|186.58|190.1|187.9|188.34|186.14|0
1707325200000|2024-02-07 17:00:00|188.63|186.43|188.92|186.72|189.36|187.16|187.9|185.7|0
1707325500000|2024-02-07 17:05:00|188.78|186.58|189.51|187.31|189.51|187.31|188.34|186.14|0
1707325800000|2024-02-07 17:10:00|189.36|187.16|188.33|186.13|189.51|187.31|186.59|184.39|0
1707326100000|2024-02-07 17:15:00|188.19|185.99|189.5|187.3|190.09|187.89|187.75|185.55|0
1707326400000|2024-02-07 17:20:00|189.21|187.01|187.6|185.4|189.36|187.16|187.16|184.96|0
1707326700000|2024-02-07 17:25:00|187.46|185.26|187.02|184.82|187.89|185.69|186.44|184.24|0
1707327000000|2024-02-07 17:30:00|186.87|184.67|186.14|183.94|186.87|184.67|184.7|182.5|0
1707327300000|2024-02-07 17:35:00|186|183.8|185.42|183.22|186.72|184.52|184.84|182.64|0
1707327600000|2024-02-07 17:40:00|185.13|182.93|186.43|184.23|186.72|184.52|183.97|181.77|0
1707327900000|2024-02-07 17:45:00|186.28|184.08|186.43|184.23|187.3|185.1|185.7|183.5|0
1707328200000|2024-02-07 17:50:00|186.57|184.37|188.03|185.83|188.03|185.83|185.99|183.79|0
1707328500000|2024-02-07 17:55:00|188.17|185.97|188.19|185.99|188.78|186.58|187.73|185.53|0
1707328800000|2024-02-07 18:00:00|188.63|186.43|186.43|184.23|191.41|189.21|185.85|183.65|0
1707329100000|2024-02-07 18:05:00|186.29|184.09|188.32|186.12|188.47|186.27|186.29|184.09|0
1707329400000|2024-02-07 18:10:00|188.76|186.56|189.64|187.44|190.67|188.47|188.76|186.56|0
1707329700000|2024-02-07 18:15:00|190.08|187.88|190.37|188.17|191.11|188.91|189.2|187|0
1707330000000|2024-02-07 18:20:00|190.52|188.32|190.22|188.02|191.25|189.05|189.78|187.58|0
1707330300000|2024-02-07 18:25:00|189.93|187.73|192.13|189.93|192.28|190.08|189.93|187.73|0
1707330600000|2024-02-07 18:30:00|192.43|190.23|191.98|189.78|193.68|191.48|191.1|188.9|0
1707330900000|2024-02-07 18:35:00|191.84|189.64|191.83|189.63|192.28|190.08|190.66|188.46|0
1707331200000|2024-02-07 18:40:00|191.69|189.49|190.28|188.08|191.83|189.63|189.19|186.99|0
1707331500000|2024-02-07 18:45:00|190.21|188.01|190.95|188.75|191.09|188.89|189.19|186.99|0
1707331800000|2024-02-07 18:50:00|191.09|188.89|191.98|189.78|192.27|190.07|190.8|188.6|0
1707332100000|2024-02-07 18:55:00|192.12|189.92|191.53|189.33|192.57|190.37|190.94|188.74|0
1707332400000|2024-02-07 19:00:00|191.68|189.48|191.3|189.1|193.09|190.89|190.27|188.07|0
1707332700000|2024-02-07 19:05:00|191.15|188.95|191.59|189.39|191.74|189.54|190.71|188.51|0
1707333000000|2024-02-07 19:10:00|191.74|189.54|191.15|188.95|192.33|190.13|191.15|188.95|0
1707333300000|2024-02-07 19:15:00|191|188.8|189.82|187.62|191.89|189.69|189.82|187.62|0
1707333600000|2024-02-07 19:20:00|189.97|187.77|191.29|189.09|191.29|189.09|189.97|187.77|0
1707333900000|2024-02-07 19:25:00|191.44|189.24|190.41|188.21|191.44|189.24|189.89|187.69|0
1707334200000|2024-02-07 19:30:00|190.55|188.35|190.11|187.91|191.14|188.94|189.52|187.32|0
1707334500000|2024-02-07 19:35:00|190.26|188.06|190.85|188.65|191.14|188.94|189.52|187.32|0
1707334800000|2024-02-07 19:40:00|190.7|188.5|190.7|188.5|191.29|189.09|190.4|188.2|0
1707335100000|2024-02-07 19:45:00|190.84|188.64|192.02|189.82|192.76|190.56|190.55|188.35|0
1707335400000|2024-02-07 19:50:00|191.87|189.67|192.46|190.26|192.76|190.56|191.58|189.38|0
1707335700000|2024-02-07 19:55:00|192.32|190.12|192.61|190.41|192.76|190.56|192.02|189.82|0
1707336000000|2024-02-07 20:00:00|192.31|190.11|192.9|190.7|193.8|191.6|191.87|189.67|0
1707336300000|2024-02-07 20:05:00|193.05|190.85|192.31|190.11|193.5|191.3|191.87|189.67|0
1707336600000|2024-02-07 20:10:00|192.46|190.26|192.01|189.81|192.9|190.7|191.87|189.67|0
1707336900000|2024-02-07 20:15:00|191.87|189.67|191.86|189.66|192.6|190.4|190.39|188.19|0
1707337200000|2024-02-07 20:20:00|191.72|189.52|192.16|189.96|192.16|189.96|191.12|188.92|0
1707337500000|2024-02-07 20:25:00|192.01|189.81|191.71|189.51|192.3|190.1|191.56|189.36|0
1707337800000|2024-02-07 20:30:00|191.86|189.66|191.27|189.07|192.15|189.95|190.53|188.33|0
1707338100000|2024-02-07 20:35:00|191.12|188.92|191.86|189.66|192.3|190.1|190.82|188.62|0
1707338400000|2024-02-07 20:40:00|192|189.8|191.12|188.92|192.07|189.87|189.35|187.15|0
1707338700000|2024-02-07 20:45:00|190.97|188.77|189.94|187.74|191.56|189.36|189.64|187.44|0
1707339000000|2024-02-07 20:50:00|189.79|187.59|188.61|186.41|190.67|188.47|188.61|186.41|0
1707339300000|2024-02-07 20:55:00|188.76|186.56|191.26|189.06|191.55|189.35|188.61|186.41|0
1707339600000|2024-02-07 21:00:00|190.96|188.76|189.78|187.58|190.96|188.76|189.78|187.58|0
1707339900000|2024-02-07 21:05:00|189.93|187.73|189.63|187.43|189.93|187.73|189.49|187.29|0
1707340200000|2024-02-07 21:10:00|189.78|187.58|190.66|188.46|190.96|188.76|189.78|187.58|0
1707340500000|2024-02-07 21:15:00|190.61|188.21|190.32|187.92|191.06|188.66|190.02|187.62|0
1707340800000|2024-02-07 21:20:00|190.47|188.07|190.61|188.21|190.61|188.21|190.24|187.84|0
1707341100000|2024-02-07 21:25:00|190.46|188.06|190.46|188.06|190.76|188.36|190.46|188.06|0
1707341400000|2024-02-07 21:30:00|190.31|187.91|190.61|188.21|190.61|188.21|190.17|187.77|0
1707341700000|2024-02-07 21:35:00|190.46|188.06|190.61|188.21|190.75|188.35|190.46|188.06|0
1707342000000|2024-02-07 21:40:00|190.6|188.2|190.9|188.5|190.9|188.5|190.53|188.13|0
1707342300000|2024-02-07 21:45:00|190.75|188.35|190.9|188.5|191.34|188.94|190.75|188.35|0
1707342600000|2024-02-07 21:50:00|191.04|188.64|191.34|188.94|191.34|188.94|191.04|188.64|0
1707342900000|2024-02-07 21:55:00|191.26|188.86|191.26|188.86|191.63|189.23|191.19|188.79|0
1707343200000|2024-02-07 22:00:00|191.34|188.94|191.13|188.73|191.34|188.94|191.13|188.73|0
1707343500000|2024-02-07 22:05:00|191.19|188.79|191.07|188.67|191.19|188.79|191.07|188.67|0
1707343800000|2024-02-07 22:10:00|191.38|188.98|191.21|188.81|191.38|188.98|191.19|188.79|0
1707344100000|2024-02-07 22:15:00|191.27|188.87|191.36|188.96|191.36|188.96|191.1|188.7|0
1707344400000|2024-02-07 22:20:00|191.37|188.97|191.35|188.95|191.46|189.06|191.35|188.95|0
1707344700000|2024-02-07 22:25:00|191.3|188.9|191.28|188.88|191.3|188.9|191.28|188.88|0
1707345000000|2024-02-07 22:30:00|191.26|188.86|191.43|189.03|191.43|189.03|191.2|188.8|0
1707345300000|2024-02-07 22:35:00|191.39|188.99|191.38|188.98|191.41|189.01|191.36|188.96|0
1707345600000|2024-02-07 22:40:00|191.17|188.77|191.04|188.64|191.17|188.77|190.98|188.58|0
1707345900000|2024-02-07 22:45:00|191.06|188.66|191.08|188.68|191.08|188.68|191.04|188.64|0
1707346500000|2024-02-07 22:55:00|190.95|188.55|190.95|188.55|190.95|188.55|190.93|188.53|0
1707346800000|2024-02-07 23:00:00|191.23|188.83|189.69|187.29|191.38|188.98|189.54|187.14|0
1707347100000|2024-02-07 23:05:00|189.54|187.14|189.1|186.7|189.69|187.29|188.96|186.56|0
1707347400000|2024-02-07 23:10:00|189.25|186.85|189.69|187.29|189.69|187.29|189.1|186.7|0
1707347700000|2024-02-07 23:15:00|189.54|187.14|189.68|187.28|190.13|187.73|189.54|187.14|0
1707348000000|2024-02-07 23:20:00|189.75|187.35|190.12|187.72|190.12|187.72|189.75|187.35|0
1707348300000|2024-02-07 23:25:00|189.98|187.58|189.83|187.43|189.98|187.58|189.68|187.28|0
1707348600000|2024-02-07 23:30:00|189.97|187.57|189.53|187.13|190.12|187.72|189.53|187.13|0
1707348900000|2024-02-07 23:35:00|189.39|186.99|189.53|187.13|189.68|187.28|189.38|186.98|0
1707349200000|2024-02-07 23:40:00|189.38|186.98|189.53|187.13|189.53|187.13|189.38|186.98|0
1707349500000|2024-02-07 23:45:00|189.38|186.98|189.53|187.13|189.67|187.27|189.38|186.98|0
1707349800000|2024-02-07 23:50:00|189.38|186.98|189.67|187.27|189.82|187.42|189.38|186.98|0
1707350100000|2024-02-07 23:55:00|189.82|187.42|190.11|187.71|190.11|187.71|189.67|187.27|0
1707350400000|2024-02-08 00:00:00|189.96|187.56|189.81|187.41|190.11|187.71|189.52|187.12|0
1707350700000|2024-02-08 00:05:00|189.88|187.48|189.81|187.41|190.25|187.85|189.81|187.41|0
1707351000000|2024-02-08 00:10:00|189.88|187.48|189.88|187.48|189.96|187.56|189.66|187.26|0
1707351300000|2024-02-08 00:15:00|189.96|187.56|189.81|187.41|189.96|187.56|189.52|187.12|0
1707351600000|2024-02-08 00:20:00|189.66|187.26|189.95|187.55|189.95|187.55|189.51|187.11|0
1707351900000|2024-02-08 00:25:00|190.1|187.7|189.66|187.26|190.1|187.7|189.66|187.26|0
1707352200000|2024-02-08 00:30:00|189.8|187.4|189.95|187.55|189.95|187.55|189.66|187.26|0
1707352500000|2024-02-08 00:35:00|189.8|187.4|189.8|187.4|189.8|187.4|189.65|187.25|0
1707352800000|2024-02-08 00:40:00|189.72|187.32|189.65|187.25|189.8|187.4|189.65|187.25|0
1707353100000|2024-02-08 00:45:00|189.72|187.32|189.36|186.96|189.8|187.4|189.36|186.96|0
1707353400000|2024-02-08 00:50:00|189.43|187.03|189.21|186.81|189.43|187.03|189.21|186.81|0
1707353700000|2024-02-08 00:55:00|189.28|186.88|189.21|186.81|189.28|186.88|188.91|186.51|0
1707354000000|2024-02-08 01:00:00|189.28|186.88|189.64|187.24|189.65|187.25|189.21|186.81|0
1707354300000|2024-02-08 01:05:00|189.5|187.1|189.35|186.95|189.5|187.1|189.2|186.8|0
1707354600000|2024-02-08 01:10:00|189.27|186.87|189.49|187.09|189.56|187.16|189.05|186.65|0
1707354900000|2024-02-08 01:15:00|189.54|187.34|188.49|186.29|189.9|187.7|188.49|186.29|0
1707355200000|2024-02-08 01:20:00|188.05|185.85|189.1|186.9|189.39|187.19|188.05|185.85|0
1707355500000|2024-02-08 01:25:00|188.95|186.75|188.95|186.75|188.95|186.75|188.8|186.6|0
1707355800000|2024-02-08 01:30:00|189.09|186.89|189.53|187.33|189.53|187.33|188.95|186.75|0
1707356100000|2024-02-08 01:35:00|189.6|187.4|189.75|187.55|189.83|187.63|189.53|187.33|0
1707356400000|2024-02-08 01:40:00|189.68|187.48|189.53|187.33|189.68|187.48|189.38|187.18|0
1707356700000|2024-02-08 01:45:00|189.45|187.25|189.82|187.62|189.97|187.77|189.38|187.18|0
1707357000000|2024-02-08 01:50:00|189.89|187.69|190.11|187.91|190.11|187.91|189.82|187.62|0
1707357300000|2024-02-08 01:55:00|190.04|187.84|190.55|188.35|190.55|188.35|190.04|187.84|0
1707357600000|2024-02-08 02:00:00|190.7|188.5|190.85|188.65|190.85|188.65|190.55|188.35|0
1707357900000|2024-02-08 02:05:00|190.99|188.79|190.84|188.64|191.29|189.09|190.7|188.5|0
1707358200000|2024-02-08 02:10:00|190.77|188.57|190.4|188.2|190.77|188.57|190.11|187.91|0
1707358500000|2024-02-08 02:15:00|190.32|188.12|190.55|188.35|190.55|188.35|190.32|188.12|0
1707358800000|2024-02-08 02:20:00|190.54|188.34|190.25|188.05|190.54|188.34|190.1|187.9|0
1707359100000|2024-02-08 02:25:00|190.1|187.9|190.1|187.9|190.25|188.05|189.95|187.75|0
1707359400000|2024-02-08 02:30:00|189.95|187.75|189.51|187.31|189.95|187.75|189.43|187.23|0
1707359700000|2024-02-08 02:35:00|189.66|187.46|189.51|187.31|189.8|187.6|189.51|187.31|0
1707360000000|2024-02-08 02:40:00|189.58|187.38|189.65|187.45|189.8|187.6|189.51|187.31|0
1707360300000|2024-02-08 02:45:00|189.8|187.6|189.65|187.45|189.8|187.6|189.5|187.3|0
1707360600000|2024-02-08 02:50:00|189.57|187.37|189.21|187.01|189.65|187.45|189.21|187.01|0
1707360900000|2024-02-08 02:55:00|189.35|187.15|189.5|187.3|189.65|187.45|189.35|187.15|0
1707361200000|2024-02-08 03:00:00|189.65|187.45|189.79|187.59|189.79|187.59|189.65|187.45|0
1707361500000|2024-02-08 03:05:00|189.94|187.74|189.79|187.59|189.94|187.74|189.79|187.59|0
1707361800000|2024-02-08 03:10:00|189.64|187.44|189.79|187.59|189.79|187.59|189.5|187.3|0
1707362100000|2024-02-08 03:15:00|189.64|187.44|189.64|187.44|189.79|187.59|189.64|187.44|0
1707362400000|2024-02-08 03:20:00|189.71|187.51|189.64|187.44|189.79|187.59|189.64|187.44|0
1707362700000|2024-02-08 03:25:00|189.49|187.29|189.49|187.29|189.64|187.44|189.34|187.14|0
1707363000000|2024-02-08 03:30:00|189.34|187.14|189.49|187.29|189.63|187.43|189.34|187.14|0
1707363300000|2024-02-08 03:35:00|189.41|187.21|189.63|187.43|189.63|187.43|189.34|187.14|0
1707363600000|2024-02-08 03:40:00|189.48|187.28|189.48|187.28|189.48|187.28|189.34|187.14|0
1707363900000|2024-02-08 03:45:00|189.41|187.21|189.48|187.28|189.63|187.43|189.34|187.14|0
1707364200000|2024-02-08 03:50:00|189.63|187.43|189.48|187.28|189.63|187.43|189.48|187.28|0
1707364500000|2024-02-08 03:55:00|189.33|187.13|189.48|187.28|189.48|187.28|189.33|187.13|0
1707364800000|2024-02-08 04:00:00|189.62|187.42|189.48|187.28|189.62|187.42|189.48|187.28|0
1707365100000|2024-02-08 04:05:00|189.47|187.27|189.47|187.27|189.47|187.27|189.47|187.27|0
1707365400000|2024-02-08 04:10:00|189.62|187.42|189.62|187.42|189.62|187.42|189.62|187.42|0
1707365700000|2024-02-08 04:15:00|189.77|187.57|189.62|187.42|189.77|187.57|189.62|187.42|0
1707366000000|2024-02-08 04:20:00|189.76|187.56|189.91|187.71|189.91|187.71|189.76|187.56|0
1707366300000|2024-02-08 04:25:00|189.98|187.78|189.91|187.71|189.98|187.78|189.83|187.63|0
1707366600000|2024-02-08 04:30:00|189.76|187.56|189.76|187.56|189.91|187.71|189.76|187.56|0
1707366900000|2024-02-08 04:35:00|189.83|187.63|189.9|187.7|189.9|187.7|189.76|187.56|0
1707367200000|2024-02-08 04:40:00|190.05|187.85|190.2|188|190.2|188|189.97|187.77|0
1707367500000|2024-02-08 04:45:00|190.19|187.99|189.9|187.7|190.19|187.99|189.9|187.7|0
1707367800000|2024-02-08 04:50:00|189.82|187.62|189.9|187.7|189.9|187.7|189.82|187.62|0
1707368100000|2024-02-08 04:55:00|189.97|187.77|190.04|187.84|190.04|187.84|189.9|187.7|0
1707368400000|2024-02-08 05:00:00|189.97|187.77|189.75|187.55|190.04|187.84|189.75|187.55|0
1707368700000|2024-02-08 05:05:00|189.89|187.69|189.74|187.54|189.89|187.69|189.6|187.4|0
1707369000000|2024-02-08 05:10:00|189.81|187.61|189.74|187.54|189.81|187.61|189.74|187.54|0
1707369300000|2024-02-08 05:15:00|189.89|187.69|190.03|187.83|190.03|187.83|189.89|187.69|0
1707369600000|2024-02-08 05:20:00|190.33|188.13|190.18|187.98|190.33|188.13|190.03|187.83|0
1707369900000|2024-02-08 05:25:00|190.25|188.05|190.62|188.42|190.62|188.42|190.25|188.05|0
1707370200000|2024-02-08 05:30:00|190.47|188.27|190.03|187.83|190.47|188.27|190.03|187.83|0
1707370500000|2024-02-08 05:35:00|189.88|187.68|189.88|187.68|190.03|187.83|189.73|187.53|0
1707370800000|2024-02-08 05:40:00|189.73|187.53|189.73|187.53|189.88|187.68|189.73|187.53|0
1707371100000|2024-02-08 05:45:00|189.88|187.68|189.44|187.24|189.88|187.68|189.44|187.24|0
1707371400000|2024-02-08 05:50:00|189.43|187.23|189.43|187.23|189.58|187.38|189.29|187.09|0
1707371700000|2024-02-08 05:55:00|189.58|187.38|189.73|187.53|189.73|187.53|189.43|187.23|0
1707372000000|2024-02-08 06:00:00|189.72|187.52|189.72|187.52|190.02|187.82|189.58|187.38|0
1707372300000|2024-02-08 06:05:00|189.58|187.38|189.72|187.52|189.87|187.67|189.43|187.23|0
1707372600000|2024-02-08 06:10:00|189.87|187.67|189.13|186.93|189.87|187.67|189.13|186.93|0
1707372900000|2024-02-08 06:15:00|189.28|187.08|189.72|187.52|189.87|187.67|189.2|187|0
1707373200000|2024-02-08 06:20:00|189.64|187.44|189.72|187.52|189.72|187.52|189.42|187.22|0
1707373500000|2024-02-08 06:25:00|189.86|187.66|189.86|187.66|190.01|187.81|189.57|187.37|0
1707373800000|2024-02-08 06:30:00|190.01|187.81|190.45|188.25|190.45|188.25|190.01|187.81|0
1707374100000|2024-02-08 06:35:00|190.3|188.1|190.45|188.25|190.74|188.54|190.3|188.1|0
1707374400000|2024-02-08 06:40:00|190.3|188.1|190.3|188.1|190.59|188.39|190.15|187.95|0
1707374700000|2024-02-08 06:45:00|190.15|187.95|190.74|188.54|190.88|188.68|190.15|187.95|0
1707375000000|2024-02-08 06:50:00|190.81|188.61|190.59|188.39|191.03|188.83|190.36|188.16|0
1707375300000|2024-02-08 06:55:00|190.51|188.31|190.88|188.68|190.88|188.68|190.44|188.24|0
1707375600000|2024-02-08 07:00:00|190.73|188.53|190.14|187.94|190.88|188.68|189.99|187.79|0
1707375900000|2024-02-08 07:05:00|190.21|188.01|190.88|188.68|191.02|188.82|190.14|187.94|0
1707376200000|2024-02-08 07:10:00|190.73|188.53|191.02|188.82|191.32|189.12|190.73|188.53|0
1707376500000|2024-02-08 07:15:00|191.09|188.89|191.24|189.04|191.24|189.04|190.58|188.38|0
1707376800000|2024-02-08 07:20:00|191.31|189.11|190.72|188.52|191.31|189.11|190.72|188.52|0
1707377100000|2024-02-08 07:25:00|190.58|188.38|190.87|188.67|190.87|188.67|190.35|188.15|0
1707377400000|2024-02-08 07:30:00|191.02|188.82|190.57|188.37|191.02|188.82|190.28|188.08|0
1707377700000|2024-02-08 07:35:00|190.42|188.22|191.01|188.81|191.01|188.81|190.42|188.22|0
1707378000000|2024-02-08 07:40:00|190.86|188.66|190.57|188.37|191.16|188.96|190.42|188.22|0
1707378300000|2024-02-08 07:45:00|190.42|188.22|190.27|188.07|190.86|188.66|190.27|188.07|0
1707378600000|2024-02-08 07:50:00|190.42|188.22|189.53|187.33|190.42|188.22|189.53|187.33|0
1707378900000|2024-02-08 07:55:00|189.46|187.26|190.04|187.84|190.04|187.84|189.46|187.26|0
1707379200000|2024-02-08 08:00:00|190.27|188.07|190.41|188.21|190.86|188.66|190.12|187.92|0
1707379500000|2024-02-08 08:05:00|190.48|188.28|190.56|188.36|191.15|188.95|190.27|188.07|0
1707379800000|2024-02-08 08:10:00|190.41|188.21|190.26|188.06|190.56|188.36|190.12|187.92|0
1707380100000|2024-02-08 08:15:00|190.11|187.91|189.23|187.03|190.41|188.21|189.23|187.03|0
1707380400000|2024-02-08 08:20:00|189.38|187.18|188.64|186.44|189.38|187.18|188.2|186|0
1707380700000|2024-02-08 08:25:00|188.5|186.3|188.56|186.36|189.08|186.88|188.5|186.3|0
1707381000000|2024-02-08 08:30:00|188.64|186.44|188.93|186.73|189.23|187.03|188.35|186.15|0
1707381300000|2024-02-08 08:35:00|189|186.8|188.78|186.58|189|186.8|188.2|186|0
1707381600000|2024-02-08 08:40:00|188.93|186.73|189.07|186.87|189.37|187.17|188.93|186.73|0
1707381900000|2024-02-08 08:45:00|188.93|186.73|188.34|186.14|189.07|186.87|188.19|185.99|0
1707382200000|2024-02-08 08:50:00|188.19|185.99|188.19|185.99|188.34|186.14|187.75|185.55|0
1707382500000|2024-02-08 08:55:00|188.48|186.28|188.63|186.43|188.78|186.58|188.19|185.99|0
1707382800000|2024-02-08 09:00:00|188.78|186.58|188.63|186.43|188.78|186.58|188.48|186.28|0
1707383100000|2024-02-08 09:05:00|188.77|186.57|188.48|186.28|188.77|186.57|188.04|185.84|0
1707383400000|2024-02-08 09:10:00|188.33|186.13|188.92|186.72|189.36|187.16|188.19|185.99|0
1707383700000|2024-02-08 09:15:00|188.99|186.79|189.06|186.86|189.21|187.01|188.77|186.57|0
1707384000000|2024-02-08 09:20:00|189.13|186.93|189.21|187.01|189.35|187.15|188.84|186.64|0
1707384300000|2024-02-08 09:25:00|189.06|186.86|188.32|186.12|189.21|187.01|188.32|186.12|0
1707384600000|2024-02-08 09:30:00|188.47|186.27|188.76|186.56|189.06|186.86|188.47|186.27|0
1707384900000|2024-02-08 09:35:00|188.83|186.63|188.67|186.47|189.05|186.85|188.61|186.41|0
1707385200000|2024-02-08 09:40:00|188.82|186.62|189.86|187.66|190|187.8|188.82|186.62|0
1707385500000|2024-02-08 09:45:00|189.71|187.51|189.41|187.21|189.71|187.51|189.27|187.07|0
1707385800000|2024-02-08 09:50:00|189.34|187.14|189.26|187.06|189.56|187.36|189.12|186.92|0
1707386100000|2024-02-08 09:55:00|189.41|187.21|189.26|187.06|189.56|187.36|189.12|186.92|0
1707386400000|2024-02-08 10:00:00|189.41|187.21|188.67|186.47|189.56|187.36|188.67|186.47|0
1707386700000|2024-02-08 10:05:00|188.53|186.33|188.82|186.62|189.11|186.91|188.53|186.33|0
1707387000000|2024-02-08 10:10:00|188.97|186.77|189.26|187.06|189.55|187.35|188.97|186.77|0
1707387300000|2024-02-08 10:15:00|189.11|186.91|189.11|186.91|189.11|186.91|188.82|186.62|0
1707387600000|2024-02-08 10:20:00|188.96|186.76|189.11|186.91|189.25|187.05|188.81|186.61|0
1707387900000|2024-02-08 10:25:00|189.25|187.05|189.25|187.05|189.4|187.2|188.96|186.76|0
1707388200000|2024-02-08 10:30:00|188.96|186.76|188.66|186.46|189.03|186.83|188.66|186.46|0
1707388500000|2024-02-08 10:35:00|188.52|186.32|189.25|187.05|189.39|187.19|188.37|186.17|0
1707388800000|2024-02-08 10:40:00|189.1|186.9|188.66|186.46|189.17|186.97|188.51|186.31|0
1707389100000|2024-02-08 10:45:00|188.58|186.38|188.07|185.87|188.66|186.46|188.07|185.87|0
1707389400000|2024-02-08 10:50:00|187.93|185.73|187.78|185.58|188.07|185.87|187.78|185.58|0
1707389700000|2024-02-08 10:55:00|187.92|185.72|188.51|186.31|188.51|186.31|187.92|185.72|0
1707390000000|2024-02-08 11:00:00|188.36|186.16|188.65|186.45|188.8|186.6|188.36|186.16|0
1707390300000|2024-02-08 11:05:00|188.51|186.31|188.06|185.86|188.51|186.31|188.06|185.86|0
1707390600000|2024-02-08 11:10:00|187.99|185.79|187.62|185.42|187.99|185.79|187.48|185.28|0
1707390900000|2024-02-08 11:15:00|187.55|185.35|187.19|184.99|187.77|185.57|187.04|184.84|0
1707391200000|2024-02-08 11:20:00|187.04|184.84|186.02|183.82|187.04|184.84|185.87|183.67|0
1707391500000|2024-02-08 11:25:00|185.87|183.67|184.86|182.66|186.02|183.82|184.86|182.66|0
1707391800000|2024-02-08 11:30:00|184.71|182.51|185.73|183.53|185.73|183.53|184.71|182.51|0
1707392100000|2024-02-08 11:35:00|185.58|183.38|186.45|184.25|186.45|184.25|185.58|183.38|0
1707392400000|2024-02-08 11:40:00|186.3|184.1|186.74|184.54|186.74|184.54|186.16|183.96|0
1707392700000|2024-02-08 11:45:00|186.59|184.39|186.16|183.96|186.74|184.54|186.01|183.81|0
1707393000000|2024-02-08 11:50:00|186.01|183.81|186.15|183.95|186.3|184.1|185.57|183.37|0
1707393300000|2024-02-08 11:55:00|186.08|183.88|186.59|184.39|186.59|184.39|185.72|183.52|0
1707393600000|2024-02-08 12:00:00|186.73|184.53|186.88|184.68|186.88|184.68|186.15|183.95|0
1707393900000|2024-02-08 12:05:00|186.8|184.6|186.29|184.09|186.88|184.68|185.86|183.66|0
1707394200000|2024-02-08 12:10:00|186.15|183.95|187.6|185.4|187.6|185.4|186|183.8|0
1707394500000|2024-02-08 12:15:00|187.46|185.26|187.02|184.82|187.46|185.26|186.73|184.53|0
1707394800000|2024-02-08 12:20:00|187.09|184.89|187.6|185.4|187.74|185.54|187.09|184.89|0
1707395100000|2024-02-08 12:25:00|187.52|185.32|187.16|184.96|187.6|185.4|187.01|184.81|0
1707395400000|2024-02-08 12:30:00|187.3|185.1|186.57|184.37|187.45|185.25|186.57|184.37|0
1707395700000|2024-02-08 12:35:00|186.5|184.3|186.72|184.52|187.01|184.81|185.99|183.79|0
1707396000000|2024-02-08 12:40:00|186.86|184.66|187.44|185.24|187.51|185.31|186.43|184.23|0
1707396300000|2024-02-08 12:45:00|187.3|185.1|187.44|185.24|187.59|185.39|186.86|184.66|0
1707396600000|2024-02-08 12:50:00|187.3|185.1|186.71|184.51|187.44|185.24|186.71|184.51|0
1707396900000|2024-02-08 12:55:00|186.57|184.37|186.13|183.93|186.71|184.51|185.69|183.49|0
1707397200000|2024-02-08 13:00:00|186.42|184.22|186.71|184.51|187|184.8|185.55|183.35|0
1707397500000|2024-02-08 13:05:00|186.85|184.65|186.85|184.65|187.44|185.24|186.56|184.36|0
1707397800000|2024-02-08 13:10:00|186.71|184.51|186.85|184.65|186.85|184.65|186.12|183.92|0
1707398100000|2024-02-08 13:15:00|187|184.8|186.12|183.92|187|184.8|186.12|183.92|0
1707398400000|2024-02-08 13:20:00|185.98|183.78|186.12|183.92|186.41|184.21|185.1|182.9|0
1707398700000|2024-02-08 13:25:00|185.97|183.77|186.04|183.84|186.7|184.5|185.83|183.63|0
1707399000000|2024-02-08 13:30:00|185.97|183.77|186.55|184.35|187.06|184.86|185.46|183.26|0
1707399300000|2024-02-08 13:35:00|186.99|184.79|188.59|186.39|188.74|186.54|186.4|184.2|0
1707399600000|2024-02-08 13:40:00|188.74|186.54|188.15|185.95|189.62|187.42|187.86|185.66|0
1707399900000|2024-02-08 13:45:00|188.3|186.1|188.3|186.1|188.59|186.39|187.71|185.51|0
1707400200000|2024-02-08 13:50:00|188|185.8|188|185.8|188.88|186.68|187.42|185.22|0
1707400500000|2024-02-08 13:55:00|187.85|185.65|188.73|186.53|188.73|186.53|187.27|185.07|0
1707400800000|2024-02-08 14:00:00|188.58|186.38|188.88|186.68|189.17|186.97|188.36|186.16|0
1707401100000|2024-02-08 14:05:00|189.02|186.82|188.58|186.38|189.02|186.82|188.5|186.3|0
1707401400000|2024-02-08 14:10:00|188.43|186.23|188.43|186.23|189.02|186.82|187.85|185.65|0
1707401700000|2024-02-08 14:15:00|188.58|186.38|189.16|186.96|189.6|187.4|188.43|186.23|0
1707402000000|2024-02-08 14:20:00|189.02|186.82|189.01|186.81|189.46|187.26|188.72|186.52|0
1707402300000|2024-02-08 14:25:00|189.16|186.96|190.19|187.99|190.19|187.99|189.16|186.96|0
1707402600000|2024-02-08 14:30:00|190.33|188.13|189.45|187.25|190.33|188.13|188.28|186.08|0
1707402900000|2024-02-08 14:35:00|189.6|187.4|190.18|187.98|191.36|189.16|189.3|187.1|0
1707403200000|2024-02-08 14:40:00|190.33|188.13|188.71|186.51|190.48|188.28|187.54|185.34|0
1707403500000|2024-02-08 14:45:00|189.15|186.95|187.98|185.78|189.3|187.1|187.83|185.63|0
1707403800000|2024-02-08 14:50:00|188.13|185.93|189.15|186.95|189.59|187.39|188.13|185.93|0
1707404100000|2024-02-08 14:55:00|189.3|187.1|189.59|187.39|190.03|187.83|188.71|186.51|0
1707404400000|2024-02-08 15:00:00|189.73|187.53|189.88|187.68|190.76|188.56|189.15|186.95|0
1707404700000|2024-02-08 15:05:00|190.17|187.97|190.17|187.97|190.91|188.71|189.58|187.38|0
1707405000000|2024-02-08 15:10:00|190.32|188.12|188.48|186.28|190.32|188.12|188.48|186.28|0
1707405300000|2024-02-08 15:15:00|188.56|186.36|189.73|187.53|190.17|187.97|188.56|186.36|0
1707405600000|2024-02-08 15:20:00|189.87|187.67|187.97|185.77|190.76|188.56|187.53|185.33|0
1707405900000|2024-02-08 15:25:00|187.82|185.62|188.7|186.5|188.99|186.79|187.82|185.62|0
1707406200000|2024-02-08 15:30:00|188.84|186.64|188.84|186.64|189.87|187.67|187.23|185.03|0
1707406500000|2024-02-08 15:35:00|188.99|186.79|187.81|185.61|189.43|187.23|187.23|185.03|0
1707406800000|2024-02-08 15:40:00|187.96|185.76|187.81|185.61|187.96|185.76|185.63|183.43|0
1707407100000|2024-02-08 15:45:00|187.67|185.47|189.27|187.07|189.42|187.22|187.52|185.32|0
1707407400000|2024-02-08 15:50:00|189.2|187|190.45|188.25|190.45|188.25|188.83|186.63|0
1707407700000|2024-02-08 15:55:00|190.6|188.4|190.59|188.39|190.74|188.54|189.57|187.37|0
1707408000000|2024-02-08 16:00:00|190.74|188.54|188.83|186.63|190.74|188.54|188.39|186.19|0
1707408300000|2024-02-08 16:05:00|188.98|186.78|188.1|185.9|189.27|187.07|187.8|185.6|0
1707408600000|2024-02-08 16:10:00|187.8|185.6|188.02|185.82|189.12|186.92|187.66|185.46|0
1707408900000|2024-02-08 16:15:00|188.09|185.89|187.51|185.31|188.39|186.19|186.92|184.72|0
1707409200000|2024-02-08 16:20:00|187.36|185.16|187.8|185.6|189.26|187.06|187.21|185.01|0
1707409500000|2024-02-08 16:25:00|187.94|185.74|185.9|183.7|188.24|186.04|185.61|183.41|0
1707409800000|2024-02-08 16:30:00|185.76|183.56|187.5|185.3|187.65|185.45|185.47|183.27|0
1707410100000|2024-02-08 16:35:00|187.65|185.45|188.08|185.88|188.08|185.88|187.06|184.86|0
1707410400000|2024-02-08 16:40:00|187.94|185.74|186.62|184.42|188.67|186.47|186.55|184.35|0
1707410700000|2024-02-08 16:45:00|186.48|184.28|186.91|184.71|187.2|185|186.19|183.99|0
1707411000000|2024-02-08 16:50:00|187.06|184.86|187.93|185.73|187.93|185.73|187.06|184.86|0
1707411300000|2024-02-08 16:55:00|187.79|185.59|188.37|186.17|188.95|186.75|187.35|185.15|0
1707411600000|2024-02-08 17:00:00|188.66|186.46|187.78|185.58|188.81|186.61|187.64|185.44|0
1707411900000|2024-02-08 17:05:00|187.64|185.44|187.34|185.14|187.93|185.73|186.76|184.56|0
1707412200000|2024-02-08 17:10:00|187.2|185|188.8|186.6|188.95|186.75|187.2|185|0
1707412500000|2024-02-08 17:15:00|188.95|186.75|188.95|186.75|189.09|186.89|188.22|186.02|0
1707412800000|2024-02-08 17:20:00|189.09|186.89|188.94|186.74|189.09|186.89|188.21|186.01|0
1707413100000|2024-02-08 17:25:00|188.8|186.6|189.68|187.48|190.26|188.06|188.8|186.6|0
1707413400000|2024-02-08 17:30:00|189.82|187.62|189.53|187.33|190.12|187.92|189.09|186.89|0
1707413700000|2024-02-08 17:35:00|189.67|187.47|189.53|187.33|189.82|187.62|189.09|186.89|0
1707414000000|2024-02-08 17:40:00|189.38|187.18|188.2|186|189.53|187.33|187.91|185.71|0
1707414300000|2024-02-08 17:45:00|188.13|185.93|187.03|184.83|188.27|186.07|187.03|184.83|0
1707414600000|2024-02-08 17:50:00|187.18|184.98|187.32|185.12|188.06|185.86|187.18|184.98|0
1707414900000|2024-02-08 17:55:00|187.18|184.98|187.03|184.83|187.18|184.98|186.01|183.81|0
1707415200000|2024-02-08 18:00:00|187.18|184.98|190.25|188.05|191.14|188.94|186.74|184.54|0
1707415500000|2024-02-08 18:05:00|190.4|188.2|189.37|187.17|190.99|188.79|188.63|186.43|0
1707415800000|2024-02-08 18:10:00|189.51|187.31|189.37|187.17|189.95|187.75|188.78|186.58|0
1707416100000|2024-02-08 18:15:00|189.51|187.31|188.34|186.14|189.66|187.46|188.05|185.85|0
1707416400000|2024-02-08 18:20:00|188.48|186.28|188.48|186.28|189.07|186.87|188.19|185.99|0
1707416700000|2024-02-08 18:25:00|188.63|186.43|189.8|187.6|189.95|187.75|188.63|186.43|0
1707417000000|2024-02-08 18:30:00|189.95|187.75|189.8|187.6|190.24|188.04|189.21|187.01|0
1707417300000|2024-02-08 18:35:00|190.09|187.89|191.27|189.07|191.42|189.22|189.8|187.6|0
1707417600000|2024-02-08 18:40:00|191.12|188.92|189.79|187.59|191.12|188.92|189.35|187.15|0
1707417900000|2024-02-08 18:45:00|189.94|187.74|190.38|188.18|190.68|188.48|189.79|187.59|0
1707418200000|2024-02-08 18:50:00|190.23|188.03|189.2|187|190.23|188.03|189.06|186.86|0
1707418500000|2024-02-08 18:55:00|189.27|187.07|190.23|188.03|190.23|188.03|189.2|187|0
1707418800000|2024-02-08 19:00:00|190.38|188.18|189.49|187.29|191.11|188.91|189.35|187.15|0
1707419100000|2024-02-08 19:05:00|189.35|187.15|188.76|186.56|190.08|187.88|188.17|185.97|0
1707419400000|2024-02-08 19:10:00|188.61|186.41|188.9|186.7|189.78|187.58|188.61|186.41|0
1707419700000|2024-02-08 19:15:00|188.76|186.56|189.78|187.58|190.08|187.88|188.76|186.56|0
1707420000000|2024-02-08 19:20:00|189.63|187.43|188.53|186.33|190.37|188.17|188.31|186.11|0
1707420300000|2024-02-08 19:25:00|188.46|186.26|188.6|186.4|189.34|187.14|188.46|186.26|0
1707420600000|2024-02-08 19:30:00|188.46|186.26|188.31|186.11|189.04|186.84|187.72|185.52|0
1707420900000|2024-02-08 19:35:00|188.16|185.96|188.31|186.11|188.31|186.11|186.99|184.79|0
1707421200000|2024-02-08 19:40:00|188.16|185.96|189.18|186.98|189.33|187.13|187.87|185.67|0
1707421500000|2024-02-08 19:45:00|189.33|187.13|188.58|186.38|189.48|187.28|188.44|186.24|0
1707421800000|2024-02-08 19:50:00|188.73|186.53|189.17|186.97|189.61|187.41|188.73|186.53|0
1707422100000|2024-02-08 19:55:00|189.32|187.12|190.35|188.15|190.64|188.44|188.88|186.68|0
1707422400000|2024-02-08 20:00:00|190.2|188|190.34|188.14|191.38|189.18|190.05|187.85|0
1707422700000|2024-02-08 20:05:00|190.49|188.29|190.2|188|191.08|188.88|190.2|188|0
1707423000000|2024-02-08 20:10:00|190.49|188.29|190.64|188.44|191.38|189.18|190.19|187.99|0
1707423300000|2024-02-08 20:15:00|190.78|188.58|191.08|188.88|191.23|189.03|190.34|188.14|0
1707423600000|2024-02-08 20:20:00|191.22|189.02|191.67|189.47|191.82|189.62|191.08|188.88|0
1707423900000|2024-02-08 20:25:00|191.37|189.17|191.22|189.02|192.26|190.06|190.78|188.58|0
1707424200000|2024-02-08 20:30:00|191.07|188.87|191.07|188.87|191.66|189.46|191.07|188.87|0
1707424500000|2024-02-08 20:35:00|191.22|189.02|190.92|188.72|191.22|189.02|190.63|188.43|0
1707424800000|2024-02-08 20:40:00|191.22|189.02|190.62|188.42|191.37|189.17|190.48|188.28|0
1707425100000|2024-02-08 20:45:00|190.77|188.57|189|186.8|190.77|188.57|188.86|186.66|0
1707425400000|2024-02-08 20:50:00|189.44|187.24|188.41|186.21|191.21|189.01|188.19|185.99|0
1707425700000|2024-02-08 20:55:00|188.71|186.51|191.95|189.75|193.14|190.94|188.71|186.51|0
1707426000000|2024-02-08 21:00:00|191.36|189.16|190.76|188.56|191.51|189.31|189.73|187.53|0
1707426300000|2024-02-08 21:05:00|190.91|188.71|190.76|188.56|191.06|188.86|190.76|188.56|0
1707426600000|2024-02-08 21:10:00|190.91|188.71|190.76|188.56|191.06|188.86|190.61|188.41|0
1707426900000|2024-02-08 21:15:00|190.86|188.46|191.01|188.61|191.45|189.05|190.86|188.46|0
1707427200000|2024-02-08 21:20:00|190.93|188.53|190.86|188.46|190.93|188.53|190.71|188.31|0
1707427500000|2024-02-08 21:25:00|190.93|188.53|191|188.6|191|188.6|190.71|188.31|0
1707427800000|2024-02-08 21:30:00|190.85|188.45|191.07|188.67|191.15|188.75|190.85|188.45|0
1707428100000|2024-02-08 21:35:00|191.15|188.75|190.85|188.45|191.15|188.75|190.85|188.45|0
1707428400000|2024-02-08 21:40:00|190.77|188.37|191.14|188.74|191.15|188.75|190.77|188.37|0
1707428700000|2024-02-08 21:45:00|191.29|188.89|190.99|188.59|191.44|189.04|190.99|188.59|0
1707429000000|2024-02-08 21:50:00|190.85|188.45|190.7|188.3|190.85|188.45|190.7|188.3|0
1707429300000|2024-02-08 21:55:00|190.55|188.15|190.18|187.78|190.84|188.44|190.03|187.63|0
1707429600000|2024-02-08 22:00:00|190.28|187.88|190.54|188.14|190.7|188.3|190.19|187.79|0
1707429900000|2024-02-08 22:05:00|190.52|188.12|190.5|188.1|190.79|188.39|190.34|187.94|0
1707430200000|2024-02-08 22:10:00|190.51|188.11|190.45|188.05|190.58|188.18|190.45|188.05|0
1707430500000|2024-02-08 22:15:00|190.47|188.07|190.47|188.07|190.47|188.07|190.47|188.07|0
1707430800000|2024-02-08 22:20:00|190.44|188.04|190.14|187.74|190.44|188.04|190.14|187.74|0
1707431100000|2024-02-08 22:25:00|189.97|187.57|190.27|187.87|190.47|188.07|189.97|187.57|0
1707431400000|2024-02-08 22:30:00|190.29|187.89|190.29|187.89|190.38|187.98|190.27|187.87|0
1707431700000|2024-02-08 22:35:00|190.33|187.93|190.37|187.97|190.37|187.97|190.33|187.93|0
1707432000000|2024-02-08 22:40:00|190.33|187.93|190.37|187.97|190.52|188.12|190.31|187.91|0
1707432300000|2024-02-08 22:45:00|190.39|187.99|190.35|187.95|190.42|188.02|190.3|187.9|0
1707432600000|2024-02-08 22:50:00|190.33|187.93|190.33|187.93|190.5|188.1|190.3|187.9|0
1707432900000|2024-02-08 22:55:00|190.3|187.9|190.26|187.86|190.3|187.9|190.17|187.77|0
1707433200000|2024-02-08 23:00:00|190.13|187.73|189.93|187.53|190.23|187.83|189.35|186.95|0
1707433500000|2024-02-08 23:05:00|189.86|187.46|190.23|187.83|190.23|187.83|189.78|187.38|0
1707433800000|2024-02-08 23:10:00|190.37|187.97|189.78|187.38|190.37|187.97|189.78|187.38|0
1707434100000|2024-02-08 23:15:00|189.93|187.53|190.22|187.82|190.22|187.82|189.78|187.38|0
1707434400000|2024-02-08 23:20:00|190.37|187.97|190.22|187.82|190.37|187.97|190|187.6|0
1707434700000|2024-02-08 23:25:00|190.29|187.89|190.22|187.82|190.51|188.11|190.22|187.82|0
1707435000000|2024-02-08 23:30:00|190.37|187.97|190.36|187.96|190.58|188.18|190.36|187.96|0
1707435300000|2024-02-08 23:35:00|190.51|188.11|190.66|188.26|190.66|188.26|190.51|188.11|0
1707435600000|2024-02-08 23:40:00|190.58|188.18|190.66|188.26|190.66|188.26|190.51|188.11|0
1707435900000|2024-02-08 23:45:00|190.51|188.11|190.65|188.25|190.95|188.55|190.51|188.11|0
1707436200000|2024-02-08 23:50:00|190.51|188.11|190.5|188.1|190.65|188.25|190.36|187.96|0
1707436500000|2024-02-08 23:55:00|190.57|188.17|190.65|188.25|190.65|188.25|190.36|187.96|0
1707436800000|2024-02-09 00:00:00|190.8|188.4|190.94|188.54|190.94|188.54|190.21|187.81|0
1707437100000|2024-02-09 00:05:00|190.8|188.4|191.53|189.13|191.53|189.13|190.72|188.32|0
1707437400000|2024-02-09 00:10:00|191.68|189.28|191.09|188.69|191.68|189.28|191.09|188.69|0
1707437700000|2024-02-09 00:15:00|190.94|188.54|190.94|188.54|191.09|188.69|190.64|188.24|0
1707438000000|2024-02-09 00:20:00|191.08|188.68|190.79|188.39|191.08|188.68|190.79|188.39|0
1707438300000|2024-02-09 00:25:00|190.64|188.24|190.79|188.39|191.08|188.68|190.64|188.24|0
1707438600000|2024-02-09 00:30:00|190.93|188.53|190.78|188.38|191.08|188.68|190.64|188.24|0
1707438900000|2024-02-09 00:35:00|190.64|188.24|191.08|188.68|191.08|188.68|190.63|188.23|0
1707439200000|2024-02-09 00:40:00|190.93|188.53|191.52|189.12|191.52|189.12|190.85|188.45|0
1707439500000|2024-02-09 00:45:00|191.37|188.97|190.19|187.79|191.37|188.97|190.19|187.79|0
1707439800000|2024-02-09 00:50:00|190.33|187.93|190.04|187.64|190.33|187.93|190.04|187.64|0
1707440100000|2024-02-09 00:55:00|189.89|187.49|189.3|186.9|189.89|187.49|189.3|186.9|0
1707440400000|2024-02-09 01:00:00|189.45|187.05|190.03|187.63|190.48|188.08|189.45|187.05|0
1707440700000|2024-02-09 01:05:00|190.18|187.78|189.59|187.19|190.18|187.78|189.44|187.04|0
1707441000000|2024-02-09 01:10:00|189.74|187.34|189.74|187.34|190.03|187.63|189.74|187.34|0
1707441300000|2024-02-09 01:15:00|189.64|187.44|190.22|188.02|190.22|188.02|189.49|187.29|0
1707441600000|2024-02-09 01:20:00|190.15|187.95|189.48|187.28|190.22|188.02|189.48|187.28|0
1707441900000|2024-02-09 01:25:00|189.34|187.14|189.63|187.43|189.78|187.58|189.19|186.99|0
1707442200000|2024-02-09 01:30:00|189.48|187.28|189.63|187.43|189.78|187.58|189.19|186.99|0
1707442500000|2024-02-09 01:35:00|189.78|187.58|189.92|187.72|189.92|187.72|189.48|187.28|0
1707442800000|2024-02-09 01:40:00|189.77|187.57|189.77|187.57|190.07|187.87|189.55|187.35|0
1707443100000|2024-02-09 01:45:00|189.92|187.72|189.48|187.28|189.92|187.72|189.33|187.13|0
1707443400000|2024-02-09 01:50:00|189.47|187.27|189.47|187.27|189.77|187.57|189.33|187.13|0
1707443700000|2024-02-09 01:55:00|189.33|187.13|189.47|187.27|189.62|187.42|189.18|186.98|0
1707444000000|2024-02-09 02:00:00|189.54|187.34|189.17|186.97|189.62|187.42|189.17|186.97|0
1707444300000|2024-02-09 02:05:00|189.32|187.12|189.32|187.12|189.47|187.27|189.17|186.97|0
1707444600000|2024-02-09 02:10:00|189.47|187.27|189.61|187.41|189.76|187.56|189.47|187.27|0
1707444900000|2024-02-09 02:15:00|189.68|187.48|189.76|187.56|189.76|187.56|189.47|187.27|0
1707445200000|2024-02-09 02:20:00|189.9|187.7|190.05|187.85|190.05|187.85|189.9|187.7|0
1707445500000|2024-02-09 02:25:00|189.9|187.7|189.61|187.41|190.05|187.85|189.61|187.41|0
1707445800000|2024-02-09 02:30:00|189.68|187.48|189.6|187.4|189.75|187.55|189.6|187.4|0
1707446100000|2024-02-09 02:35:00|189.75|187.55|190.05|187.85|190.19|187.99|189.75|187.55|0
1707446400000|2024-02-09 02:40:00|189.9|187.7|190.04|187.84|190.04|187.84|189.75|187.55|0
1707446700000|2024-02-09 02:45:00|189.9|187.7|190.04|187.84|190.19|187.99|189.89|187.69|0
1707447000000|2024-02-09 02:50:00|190.19|187.99|190.04|187.84|190.19|187.99|189.89|187.69|0
1707447300000|2024-02-09 02:55:00|189.89|187.69|189.89|187.69|190.04|187.84|189.89|187.69|0
1707447600000|2024-02-09 03:00:00|190.04|187.84|190.33|188.13|190.4|188.2|190.04|187.84|0
1707447900000|2024-02-09 03:05:00|190.25|188.05|190.48|188.28|190.48|188.28|190.25|188.05|0
1707448200000|2024-02-09 03:10:00|190.62|188.42|190.33|188.13|190.62|188.42|190.33|188.13|0
1707448500000|2024-02-09 03:15:00|190.18|187.98|190.32|188.12|190.33|188.13|190.18|187.98|0
1707448800000|2024-02-09 03:20:00|190.47|188.27|190.47|188.27|190.62|188.42|190.32|188.12|0
1707449100000|2024-02-09 03:25:00|190.32|188.12|190.47|188.27|190.47|188.27|190.32|188.12|0
1707449400000|2024-02-09 03:30:00|190.32|188.12|190.17|187.97|190.32|188.12|190.02|187.82|0
1707449700000|2024-02-09 03:35:00|190.32|188.12|190.76|188.56|190.76|188.56|190.17|187.97|0
1707450000000|2024-02-09 03:40:00|190.61|188.41|190.76|188.56|190.76|188.56|190.61|188.41|0
1707450300000|2024-02-09 03:45:00|190.91|188.71|190.76|188.56|190.91|188.71|190.46|188.26|0
1707450600000|2024-02-09 03:50:00|190.61|188.41|191.05|188.85|191.05|188.85|190.61|188.41|0
1707450900000|2024-02-09 03:55:00|190.9|188.7|191.05|188.85|191.05|188.85|190.75|188.55|0
1707451200000|2024-02-09 04:00:00|191.2|189|190.9|188.7|191.2|189|190.9|188.7|0
1707451500000|2024-02-09 04:05:00|190.75|188.55|190.9|188.7|191.04|188.84|190.75|188.55|0
1707451800000|2024-02-09 04:10:00|190.75|188.55|190.75|188.55|190.75|188.55|190.75|188.55|0
1707452100000|2024-02-09 04:15:00|190.82|188.62|190.75|188.55|190.89|188.69|190.75|188.55|0
1707452400000|2024-02-09 04:20:00|190.74|188.54|190.89|188.69|190.89|188.69|190.74|188.54|0
1707452700000|2024-02-09 04:25:00|190.74|188.54|190.59|188.39|190.74|188.54|190.59|188.39|0
1707453000000|2024-02-09 04:30:00|190.66|188.46|190.59|188.39|190.74|188.54|190.59|188.39|0
1707453300000|2024-02-09 04:35:00|190.66|188.46|190.44|188.24|190.74|188.54|190.44|188.24|0
1707453600000|2024-02-09 04:40:00|190.51|188.31|190.74|188.54|190.74|188.54|190.44|188.24|0
1707453900000|2024-02-09 04:45:00|190.59|188.39|190.59|188.39|190.73|188.53|190.59|188.39|0
1707454200000|2024-02-09 04:50:00|190.58|188.38|190.58|188.38|190.73|188.53|190.44|188.24|0
1707454500000|2024-02-09 04:55:00|190.44|188.24|190.14|187.94|190.44|188.24|190.14|187.94|0
1707454800000|2024-02-09 05:00:00|190.21|188.01|190.58|188.38|190.58|188.38|190.21|188.01|0
1707455100000|2024-02-09 05:05:00|190.43|188.23|190.73|188.53|190.73|188.53|190.43|188.23|0
1707455400000|2024-02-09 05:10:00|190.65|188.45|190.72|188.52|190.73|188.53|190.65|188.45|0
1707455700000|2024-02-09 05:15:00|190.58|188.38|190.57|188.37|190.58|188.38|190.57|188.37|0
1707456300000|2024-02-09 05:25:00|190.72|188.52|190.57|188.37|190.72|188.52|190.57|188.37|0
1707456600000|2024-02-09 05:30:00|190.72|188.52|190.57|188.37|190.72|188.52|190.57|188.37|0
1707456900000|2024-02-09 05:35:00|190.49|188.29|190.27|188.07|190.49|188.29|190.12|187.92|0
1707457200000|2024-02-09 05:40:00|190.42|188.22|190.27|188.07|190.42|188.22|190.27|188.07|0
1707457500000|2024-02-09 05:45:00|190.12|187.92|189.68|187.48|190.12|187.92|189.68|187.48|0
1707457800000|2024-02-09 05:50:00|189.75|187.55|189.68|187.48|189.82|187.62|189.68|187.48|0
1707458100000|2024-02-09 05:55:00|189.67|187.47|189.38|187.18|189.67|187.47|189.38|187.18|0
1707458400000|2024-02-09 06:00:00|189.53|187.33|189.38|187.18|189.67|187.47|189.38|187.18|0
1707458700000|2024-02-09 06:05:00|189.52|187.32|189.52|187.32|189.52|187.32|189.38|187.18|0
1707459000000|2024-02-09 06:10:00|189.59|187.39|189.67|187.47|189.67|187.47|189.37|187.17|0
1707459300000|2024-02-09 06:15:00|189.74|187.54|189.52|187.32|189.74|187.54|189.52|187.32|0
1707459600000|2024-02-09 06:20:00|189.37|187.17|189.52|187.32|189.52|187.32|189.37|187.17|0
1707459900000|2024-02-09 06:25:00|189.59|187.39|189.37|187.17|189.66|187.46|189.37|187.17|0
1707460200000|2024-02-09 06:30:00|189.51|187.31|189.81|187.61|189.81|187.61|189.51|187.31|0
1707460500000|2024-02-09 06:35:00|189.95|187.75|189.81|187.61|189.95|187.75|189.66|187.46|0
1707460800000|2024-02-09 06:40:00|189.8|187.6|189.51|187.31|189.8|187.6|189.51|187.31|0
1707461100000|2024-02-09 06:45:00|189.66|187.46|189.8|187.6|189.8|187.6|189.51|187.31|0
1707461400000|2024-02-09 06:50:00|189.65|187.45|189.65|187.45|189.95|187.75|189.51|187.31|0
1707461700000|2024-02-09 06:55:00|189.8|187.6|189.65|187.45|189.8|187.6|189.65|187.45|0
1707462000000|2024-02-09 07:00:00|189.8|187.6|190.24|188.04|190.39|188.19|189.65|187.45|0
1707462300000|2024-02-09 07:05:00|190.09|187.89|189.94|187.74|190.24|188.04|189.79|187.59|0
1707462600000|2024-02-09 07:10:00|190.09|187.89|190.23|188.03|190.38|188.18|189.94|187.74|0
1707462900000|2024-02-09 07:15:00|190.31|188.11|190.45|188.25|190.68|188.48|190.23|188.03|0
1707463200000|2024-02-09 07:20:00|190.38|188.18|190.97|188.77|190.97|188.77|190.38|188.18|0
1707463500000|2024-02-09 07:25:00|191.12|188.92|191.12|188.92|191.41|189.21|190.82|188.62|0
1707463800000|2024-02-09 07:30:00|190.97|188.77|190.67|188.47|191.12|188.92|190.67|188.47|0
1707464100000|2024-02-09 07:35:00|190.82|188.62|190.82|188.62|190.97|188.77|190.67|188.47|0
1707464400000|2024-02-09 07:40:00|190.96|188.76|190.67|188.47|191.11|188.91|190.67|188.47|0
1707464700000|2024-02-09 07:45:00|190.81|188.61|190.96|188.76|191.11|188.91|190.52|188.32|0
1707465000000|2024-02-09 07:50:00|191.03|188.83|191.11|188.91|191.26|189.06|190.96|188.76|0
1707465300000|2024-02-09 07:55:00|190.96|188.76|191.62|189.42|191.7|189.5|190.96|188.76|0
1707465600000|2024-02-09 08:00:00|191.55|189.35|193.18|190.98|193.78|191.58|191.55|189.35|0
1707465900000|2024-02-09 08:05:00|193.03|190.83|192.58|190.38|193.1|190.9|192.14|189.94|0
1707466200000|2024-02-09 08:10:00|192.73|190.53|192.43|190.23|192.73|190.53|191.99|189.79|0
1707466500000|2024-02-09 08:15:00|192.36|190.16|192.28|190.08|192.43|190.23|191.84|189.64|0
1707466800000|2024-02-09 08:20:00|192.43|190.23|193.17|190.97|193.17|190.97|192.28|190.08|0
1707467100000|2024-02-09 08:25:00|193.32|191.12|194.51|192.31|194.51|192.31|193.02|190.82|0
1707467400000|2024-02-09 08:30:00|194.66|192.46|194.81|192.61|194.81|192.61|194.06|191.86|0
1707467700000|2024-02-09 08:35:00|194.66|192.46|194.66|192.46|194.96|192.76|194.51|192.31|0
1707468000000|2024-02-09 08:40:00|194.51|192.31|193.31|191.11|194.66|192.46|193.17|190.97|0
1707468300000|2024-02-09 08:45:00|193.17|190.97|193.61|191.41|193.68|191.48|193.02|190.82|0
1707468600000|2024-02-09 08:50:00|193.46|191.26|194.06|191.86|194.06|191.86|193.46|191.26|0
1707468900000|2024-02-09 08:55:00|194.21|192.01|194.35|192.15|194.35|192.15|193.76|191.56|0
1707469200000|2024-02-09 09:00:00|194.2|192|193.9|191.7|194.2|192|193.46|191.26|0
1707469500000|2024-02-09 09:05:00|193.75|191.55|192.86|190.66|193.75|191.55|192.86|190.66|0
1707469800000|2024-02-09 09:10:00|193.01|190.81|191.82|189.62|193.16|190.96|191.67|189.47|0
1707470100000|2024-02-09 09:15:00|191.67|189.47|192.26|190.06|192.71|190.51|191.37|189.17|0
1707470400000|2024-02-09 09:20:00|192.11|189.91|192.85|190.65|192.85|190.65|192.11|189.91|0
1707470700000|2024-02-09 09:25:00|192.7|190.5|192.55|190.35|192.85|190.65|192.26|190.06|0
1707471000000|2024-02-09 09:30:00|192.4|190.2|192.85|190.65|192.85|190.65|192.11|189.91|0
1707471300000|2024-02-09 09:35:00|192.7|190.5|193|190.8|193|190.8|192.25|190.05|0
1707471600000|2024-02-09 09:40:00|192.85|190.65|192.7|190.5|193|190.8|192.55|190.35|0
1707471900000|2024-02-09 09:45:00|192.55|190.35|192.84|190.64|193.44|191.24|192.4|190.2|0
1707472200000|2024-02-09 09:50:00|192.91|190.71|192.99|190.79|193.29|191.09|192.69|190.49|0
1707472500000|2024-02-09 09:55:00|192.91|190.71|193.29|191.09|193.29|191.09|192.84|190.64|0
1707472800000|2024-02-09 10:00:00|193.14|190.94|193.88|191.68|193.88|191.68|192.84|190.64|0
1707473100000|2024-02-09 10:05:00|193.73|191.53|193.88|191.68|194.03|191.83|193.43|191.23|0
1707473400000|2024-02-09 10:10:00|193.8|191.6|194.03|191.83|194.03|191.83|193.58|191.38|0
1707473700000|2024-02-09 10:15:00|194.1|191.9|194.84|192.64|194.92|192.72|194.1|191.9|0
1707474000000|2024-02-09 10:20:00|194.77|192.57|194.62|192.42|194.92|192.72|194.47|192.27|0
1707474300000|2024-02-09 10:25:00|194.47|192.27|194.62|192.42|194.77|192.57|194.32|192.12|0
1707474600000|2024-02-09 10:30:00|194.47|192.27|194.47|192.27|194.91|192.71|194.39|192.19|0
1707474900000|2024-02-09 10:35:00|194.62|192.42|194.17|191.97|194.62|192.42|194.17|191.97|0
1707475200000|2024-02-09 10:40:00|194.16|191.96|194.46|192.26|195.36|193.16|194.16|191.96|0
1707475500000|2024-02-09 10:45:00|194.38|192.18|194.76|192.56|194.91|192.71|194.31|192.11|0
1707475800000|2024-02-09 10:50:00|194.83|192.63|194.46|192.26|194.83|192.63|194.31|192.11|0
1707476100000|2024-02-09 10:55:00|194.31|192.11|194.61|192.41|194.61|192.41|194.16|191.96|0
1707476400000|2024-02-09 11:00:00|194.76|192.56|193.56|191.36|194.76|192.56|193.56|191.36|0
1707476700000|2024-02-09 11:05:00|193.41|191.21|194.15|191.95|194.15|191.95|193.41|191.21|0
1707477000000|2024-02-09 11:10:00|194.08|191.88|194.15|191.95|194.3|192.1|193.78|191.58|0
1707477300000|2024-02-09 11:15:00|194.3|192.1|194.3|192.1|194.45|192.25|194.15|191.95|0
1707477600000|2024-02-09 11:20:00|194.22|192.02|194.45|192.25|194.45|192.25|193.85|191.65|0
1707477900000|2024-02-09 11:25:00|194.3|192.1|194.89|192.69|195.04|192.84|194.07|191.87|0
1707478200000|2024-02-09 11:30:00|195.04|192.84|195.19|192.99|195.34|193.14|195.04|192.84|0
1707478500000|2024-02-09 11:35:00|195.34|193.14|195.49|193.29|195.64|193.44|195.19|192.99|0
1707478800000|2024-02-09 11:40:00|195.34|193.14|195.19|192.99|195.79|193.59|195.11|192.91|0
1707479100000|2024-02-09 11:45:00|195.34|193.14|194.89|192.69|195.34|193.14|194.44|192.24|0
1707479400000|2024-02-09 11:50:00|194.74|192.54|194.44|192.24|194.81|192.61|194.29|192.09|0
1707479700000|2024-02-09 11:55:00|194.51|192.31|195.18|192.98|195.33|193.13|194.44|192.24|0
1707480000000|2024-02-09 12:00:00|195.25|193.05|196.38|194.18|196.68|194.48|195.18|192.98|0
1707480300000|2024-02-09 12:05:00|196.23|194.03|195.93|193.73|196.38|194.18|195.63|193.43|0
1707480600000|2024-02-09 12:10:00|195.85|193.65|196.08|193.88|196.23|194.03|195.78|193.58|0
1707480900000|2024-02-09 12:15:00|196.23|194.03|195.92|193.72|196.23|194.03|195.77|193.57|0
1707481200000|2024-02-09 12:20:00|196.07|193.87|196.67|194.47|196.97|194.77|196.07|193.87|0
1707481500000|2024-02-09 12:25:00|196.59|194.39|196.37|194.17|196.67|194.47|196.22|194.02|0
1707481800000|2024-02-09 12:30:00|196.29|194.09|196.67|194.47|196.67|194.47|196.07|193.87|0
1707482100000|2024-02-09 12:35:00|196.52|194.32|196.52|194.32|196.67|194.47|196.22|194.02|0
1707482400000|2024-02-09 12:40:00|196.37|194.17|196.82|194.62|196.97|194.77|196.22|194.02|0
1707482700000|2024-02-09 12:45:00|196.97|194.77|197.12|194.92|197.12|194.92|196.81|194.61|0
1707483000000|2024-02-09 12:50:00|196.96|194.76|196.51|194.31|197.11|194.91|196.36|194.16|0
1707483300000|2024-02-09 12:55:00|196.43|194.23|196.06|193.86|196.51|194.31|196.06|193.86|0
1707483600000|2024-02-09 13:00:00|196.13|193.93|196.51|194.31|196.81|194.61|195.76|193.56|0
1707483900000|2024-02-09 13:05:00|196.43|194.23|196.05|193.85|196.81|194.61|195.9|193.7|0
1707484200000|2024-02-09 13:10:00|196.2|194|196.2|194|196.5|194.3|196.05|193.85|0
1707484500000|2024-02-09 13:15:00|196.35|194.15|196.5|194.3|196.5|194.3|196.2|194|0
1707484800000|2024-02-09 13:20:00|196.57|194.37|196.2|194|196.8|194.6|196.2|194|0
1707485100000|2024-02-09 13:25:00|196.35|194.15|196.2|194|196.5|194.3|196.05|193.85|0
1707485400000|2024-02-09 13:30:00|196.05|193.85|201.95|199.75|206.87|204.67|195|192.8|0
1707485700000|2024-02-09 13:35:00|202.1|199.9|206.73|204.53|208.64|206.44|201.04|198.84|0
1707486000000|2024-02-09 13:40:00|206.88|204.68|205.51|203.31|206.88|204.68|203.38|201.18|0
1707486300000|2024-02-09 13:45:00|205.35|203.15|204.59|202.39|205.35|203.15|203.38|201.18|0
1707486600000|2024-02-09 13:50:00|204.74|202.54|203.9|201.7|204.74|202.54|203.07|200.87|0
1707486900000|2024-02-09 13:55:00|203.98|201.78|203.07|200.87|204.29|202.09|203.07|200.87|0
1707487200000|2024-02-09 14:00:00|202.47|200.27|201.56|199.36|202.47|200.27|200.81|198.61|0
1707487500000|2024-02-09 14:05:00|201.71|199.51|201.71|199.51|202.01|199.81|200.8|198.6|0
1707487800000|2024-02-09 14:10:00|201.86|199.66|202.46|200.26|203.22|201.02|201.71|199.51|0
1707488100000|2024-02-09 14:15:00|202.31|200.11|201.7|199.5|202.31|200.11|201.7|199.5|0
1707488400000|2024-02-09 14:20:00|201.55|199.35|199.3|197.1|201.7|199.5|199.15|196.95|0
1707488700000|2024-02-09 14:25:00|199.15|196.95|196.91|194.71|199.3|197.1|196.16|193.96|0
1707489000000|2024-02-09 14:30:00|197.2|195|197.95|195.75|198.69|196.49|194.98|192.78|0
1707489300000|2024-02-09 14:35:00|198.25|196.05|197.8|195.6|199.14|196.94|196.9|194.7|0
1707489600000|2024-02-09 14:40:00|197.94|195.74|198.99|196.79|198.99|196.79|197.2|195|0
1707489900000|2024-02-09 14:45:00|199.14|196.94|196.38|194.18|199.29|197.09|195.93|193.73|0
1707490200000|2024-02-09 14:50:00|196.68|194.48|196.68|194.48|196.98|194.78|194.59|192.39|0
1707490500000|2024-02-09 14:55:00|197.43|195.23|199.08|196.88|199.08|196.88|196.08|193.88|0
1707490800000|2024-02-09 15:00:00|199.53|197.33|199.23|197.03|200.14|197.94|196.98|194.78|0
1707491100000|2024-02-09 15:05:00|199.08|196.88|199.53|197.33|199.98|197.78|197.87|195.67|0
1707491400000|2024-02-09 15:10:00|199.68|197.48|198.62|196.42|199.68|197.48|197.87|195.67|0
1707491700000|2024-02-09 15:15:00|198.77|196.57|198.62|196.42|200.73|198.53|198.47|196.27|0
1707492000000|2024-02-09 15:20:00|198.47|196.27|199.6|197.4|199.6|197.4|197.57|195.37|0
1707492300000|2024-02-09 15:25:00|199.45|197.25|200.35|198.15|200.42|198.22|199|196.8|0
1707492600000|2024-02-09 15:30:00|200.5|198.3|201.1|198.9|201.86|199.66|199.75|197.55|0
1707492900000|2024-02-09 15:35:00|201.41|199.21|201.85|199.65|202.91|200.71|201.1|198.9|0
1707493200000|2024-02-09 15:40:00|202|199.8|201.84|199.64|202.75|200.55|201.24|199.04|0
1707493500000|2024-02-09 15:45:00|201.99|199.79|202.6|200.4|203.05|200.85|201.99|199.79|0
1707493800000|2024-02-09 15:50:00|202.75|200.55|202.45|200.25|203.2|201|202.14|199.94|0
1707494100000|2024-02-09 15:55:00|202.6|200.4|202.9|200.7|203.05|200.85|201.23|199.03|0
1707494400000|2024-02-09 16:00:00|203.05|200.85|203.66|201.46|203.81|201.61|202.06|199.86|0
1707494700000|2024-02-09 16:05:00|203.35|201.15|203.05|200.85|204.26|202.06|202.74|200.54|0
1707495000000|2024-02-09 16:10:00|202.89|200.69|203.65|201.45|204.41|202.21|202.89|200.69|0
1707495300000|2024-02-09 16:15:00|203.8|201.6|202.89|200.69|204.11|201.91|202.28|200.08|0
1707495600000|2024-02-09 16:20:00|202.74|200.54|201.98|199.78|203.5|201.3|201.83|199.63|0
1707495900000|2024-02-09 16:25:00|201.83|199.63|201.52|199.32|202.13|199.93|200.77|198.57|0
1707496200000|2024-02-09 16:30:00|201.67|199.47|200.62|198.42|201.98|199.78|200.46|198.26|0
1707496500000|2024-02-09 16:35:00|200.46|198.26|200.46|198.26|200.77|198.57|199.11|196.91|0
1707496800000|2024-02-09 16:40:00|200.31|198.11|201.22|199.02|201.67|199.47|200.31|198.11|0
1707497100000|2024-02-09 16:45:00|201.37|199.17|201.97|199.77|202.42|200.22|201.06|198.86|0
1707497400000|2024-02-09 16:50:00|202.12|199.92|200.76|198.56|202.27|200.07|200.01|197.81|0
1707497700000|2024-02-09 16:55:00|200.61|198.41|200.61|198.41|201.66|199.46|200.46|198.26|0
1707498000000|2024-02-09 17:00:00|200.76|198.56|200.15|197.95|200.91|198.71|199.85|197.65|0
1707498300000|2024-02-09 17:05:00|200|197.8|200.6|198.4|200.9|198.7|199.4|197.2|0
1707498600000|2024-02-09 17:10:00|200.75|198.55|201.35|199.15|201.66|199.46|200.3|198.1|0
1707498900000|2024-02-09 17:15:00|201.2|199|200.6|198.4|201.66|199.46|200.6|198.4|0
1707499200000|2024-02-09 17:20:00|200.75|198.55|202.11|199.91|202.11|199.91|200.6|198.4|0
1707499500000|2024-02-09 17:25:00|202.26|200.06|203.77|201.57|203.93|201.73|202.18|199.98|0
1707499800000|2024-02-09 17:30:00|203.93|201.73|203.92|201.72|204.54|202.34|203.17|200.97|0
1707500100000|2024-02-09 17:35:00|204.08|201.88|203.01|200.81|204.08|201.88|202.56|200.36|0
1707500400000|2024-02-09 17:40:00|203.16|200.96|204.68|202.48|204.68|202.48|203.16|200.96|0
1707500700000|2024-02-09 17:45:00|204.53|202.33|204.99|202.79|205.14|202.94|203.92|201.72|0
1707501000000|2024-02-09 17:50:00|205.14|202.94|205.36|203.16|205.75|203.55|204.22|202.02|0
1707501300000|2024-02-09 17:55:00|205.29|203.09|205.9|203.7|206.05|203.85|204.98|202.78|0
1707501600000|2024-02-09 18:00:00|206.05|203.85|205.97|203.77|206.36|204.16|205.44|203.24|0
1707501900000|2024-02-09 18:05:00|205.9|203.7|205.59|203.39|206.05|203.85|204.98|202.78|0
1707502200000|2024-02-09 18:10:00|205.81|203.61|205.74|203.54|206.66|204.46|205.59|203.39|0
1707502500000|2024-02-09 18:15:00|205.89|203.69|205.74|203.54|205.89|203.69|204.97|202.77|0
1707502800000|2024-02-09 18:20:00|205.89|203.69|206.65|204.45|206.81|204.61|205.89|203.69|0
1707503100000|2024-02-09 18:25:00|206.73|204.53|207.73|205.53|208.03|205.83|206.19|203.99|0
1707503400000|2024-02-09 18:30:00|207.88|205.68|208.49|206.29|208.8|206.6|207.42|205.22|0
1707503700000|2024-02-09 18:35:00|208.34|206.14|207.57|205.37|208.34|206.14|207.26|205.06|0
1707504000000|2024-02-09 18:40:00|207.72|205.52|208.04|205.84|208.72|206.52|206.34|204.14|0
1707504300000|2024-02-09 18:45:00|207.96|205.76|208.42|206.22|208.73|206.53|207.96|205.76|0
1707504600000|2024-02-09 18:50:00|208.27|206.07|208.27|206.07|208.73|206.53|207.35|205.15|0
1707504900000|2024-02-09 18:55:00|208.11|205.91|208.72|206.52|209.03|206.83|207.96|205.76|0
1707505200000|2024-02-09 19:00:00|208.57|206.37|209.64|207.44|209.8|207.6|208.42|206.22|0
1707505500000|2024-02-09 19:05:00|209.49|207.29|208.72|206.52|209.64|207.44|208.57|206.37|0
1707505800000|2024-02-09 19:10:00|208.87|206.67|209.95|207.75|209.95|207.75|208.87|206.67|0
1707506100000|2024-02-09 19:15:00|209.79|207.59|210.1|207.9|210.41|208.21|209.33|207.13|0
1707506400000|2024-02-09 19:20:00|210.25|208.05|210.41|208.21|210.87|208.67|209.94|207.74|0
1707506700000|2024-02-09 19:25:00|210.56|208.36|210.87|208.67|211.33|209.13|210.56|208.36|0
1707507000000|2024-02-09 19:30:00|211.02|208.82|211.48|209.28|211.64|209.44|211.02|208.82|0
1707507300000|2024-02-09 19:35:00|211.56|209.36|211.79|209.59|211.94|209.74|211.02|208.82|0
1707507600000|2024-02-09 19:40:00|211.94|209.74|215.24|213.04|215.24|213.04|211.94|209.74|0
1707507900000|2024-02-09 19:45:00|215.08|212.88|214.15|211.95|215.7|213.5|214.15|211.95|0
1707508200000|2024-02-09 19:50:00|214.3|212.1|214.15|211.95|214.77|212.57|213.68|211.48|0
1707508500000|2024-02-09 19:55:00|213.99|211.79|213.53|211.33|213.99|211.79|213.22|211.02|0
1707508800000|2024-02-09 20:00:00|213.68|211.48|211.21|209.01|213.68|211.48|210.6|208.4|0
1707509100000|2024-02-09 20:05:00|211.06|208.86|211.82|209.62|211.82|209.62|210.59|208.39|0
1707509400000|2024-02-09 20:10:00|211.98|209.78|212.44|210.24|212.75|210.55|211.67|209.47|0
1707509700000|2024-02-09 20:15:00|212.36|210.16|213.05|210.85|213.67|211.47|212.13|209.93|0
1707510000000|2024-02-09 20:20:00|213.21|211.01|212.74|210.54|213.44|211.24|212.13|209.93|0
1707510300000|2024-02-09 20:25:00|212.9|210.7|212.28|210.08|212.9|210.7|211.66|209.46|0
1707510600000|2024-02-09 20:30:00|212.12|209.92|211.04|208.84|212.28|210.08|210.58|208.38|0
1707510900000|2024-02-09 20:35:00|210.96|208.76|211.2|209|211.97|209.77|210.89|208.69|0
1707511200000|2024-02-09 20:40:00|211.35|209.15|210.43|208.23|211.97|209.77|210.43|208.23|0
1707511500000|2024-02-09 20:45:00|210.27|208.07|210.12|207.92|211.04|208.84|210.12|207.92|0
1707511800000|2024-02-09 20:50:00|209.96|207.76|211.65|209.45|212.58|210.38|209.96|207.76|0
1707512100000|2024-02-09 20:55:00|212.42|210.22|212.57|210.37|213.81|211.61|211.8|209.6|0
1707512400000|2024-02-09 21:00:00|212.27|210.07|212.11|209.91|213.19|210.99|211.8|209.6|0
1707512700000|2024-02-09 21:05:00|212.26|210.06|212.57|210.37|212.57|210.37|211.65|209.45|0
1707513000000|2024-02-09 21:10:00|212.42|210.22|212.03|209.83|212.57|210.37|212.03|209.83|0
1707700800000|2024-02-12 01:20:00|212.96|210.76|213.11|210.91|213.12|210.92|212.96|210.76|0
1707701100000|2024-02-12 01:25:00|212.96|210.76|212.96|210.76|212.96|210.76|212.96|210.76|0
1707701400000|2024-02-12 01:30:00|213.03|210.83|212.96|210.76|213.11|210.91|212.96|210.76|0
1707701700000|2024-02-12 01:35:00|213.11|210.91|213.03|210.83|213.11|210.91|212.8|210.6|0
1707702000000|2024-02-12 01:40:00|213.11|210.91|212.8|210.6|213.11|210.91|212.8|210.6|0
1707702300000|2024-02-12 01:45:00|212.64|210.44|212.49|210.29|212.8|210.6|212.49|210.29|0
1707702600000|2024-02-12 01:50:00|212.64|210.44|212.33|210.13|212.64|210.44|212.33|210.13|0
1707702900000|2024-02-12 01:55:00|212.48|210.28|212.48|210.28|212.64|210.44|212.48|210.28|0
1707703200000|2024-02-12 02:00:00|212.64|210.44|212.17|209.97|212.64|210.44|211.86|209.66|0
1707703500000|2024-02-12 02:05:00|212.33|210.13|212.17|209.97|212.48|210.28|212.17|209.97|0
1707703800000|2024-02-12 02:10:00|212.32|210.12|212.17|209.97|212.32|210.12|212.17|209.97|0
1707704400000|2024-02-12 02:20:00|212.01|209.81|212.16|209.96|212.32|210.12|212.01|209.81|0
1707704700000|2024-02-12 02:25:00|212.01|209.81|212.16|209.96|212.16|209.96|211.85|209.65|0
1707705000000|2024-02-12 02:30:00|212.32|210.12|212.31|210.11|212.32|210.12|212.16|209.96|0
1707705300000|2024-02-12 02:35:00|212.47|210.27|212.31|210.11|212.47|210.27|212.31|210.11|0
1707705600000|2024-02-12 02:40:00|212.16|209.96|212.31|210.11|212.31|210.11|212.16|209.96|0
1707705900000|2024-02-12 02:45:00|212.15|209.95|212.31|210.11|212.31|210.11|212.15|209.95|0
1707706500000|2024-02-12 02:55:00|212.15|209.95|212.15|209.95|212.31|210.11|212|209.8|0
1707706800000|2024-02-12 03:00:00|212.3|210.1|212.46|210.26|212.46|210.26|212.3|210.1|0
1707707100000|2024-02-12 03:05:00|212.45|210.25|212.45|210.25|212.45|210.25|212.3|210.1|0
1707707400000|2024-02-12 03:10:00|212.37|210.17|212.3|210.1|212.45|210.25|212.3|210.1|0
1707707700000|2024-02-12 03:15:00|212.45|210.25|212.45|210.25|212.61|210.41|212.45|210.25|0
1707708000000|2024-02-12 03:20:00|212.3|210.1|212.29|210.09|212.45|210.25|212.29|210.09|0
1707708300000|2024-02-12 03:25:00|212.45|210.25|212.45|210.25|212.45|210.25|212.45|210.25|0
1707708600000|2024-02-12 03:30:00|212.29|210.09|211.83|209.63|212.29|210.09|211.83|209.63|0
1707708900000|2024-02-12 03:35:00|211.98|209.78|211.83|209.63|212.14|209.94|211.83|209.63|0
1707709200000|2024-02-12 03:40:00|211.9|209.7|211.98|209.78|212.05|209.85|211.83|209.63|0
1707709500000|2024-02-12 03:45:00|211.82|209.62|211.82|209.62|211.82|209.62|211.82|209.62|0
1707709800000|2024-02-12 03:50:00|211.67|209.47|211.82|209.62|211.82|209.62|211.67|209.47|0
1707710100000|2024-02-12 03:55:00|211.97|209.77|211.97|209.77|211.97|209.77|211.97|209.77|0
1707710400000|2024-02-12 04:00:00|212.13|209.93|212.12|209.92|212.13|209.93|211.97|209.77|0
1707710700000|2024-02-12 04:05:00|212.28|210.08|212.74|210.54|212.74|210.54|212.28|210.08|0
1707711000000|2024-02-12 04:10:00|212.58|210.38|212.74|210.54|212.74|210.54|212.58|210.38|0
1707711300000|2024-02-12 04:15:00|212.89|210.69|212.74|210.54|212.89|210.69|212.58|210.38|0
1707711600000|2024-02-12 04:20:00|212.73|210.53|212.89|210.69|212.89|210.69|212.73|210.53|0
1707711900000|2024-02-12 04:25:00|212.73|210.53|212.27|210.07|212.73|210.53|212.27|210.07|0
1707712200000|2024-02-12 04:30:00|212.11|209.91|212.11|209.91|212.27|210.07|211.96|209.76|0
1707712500000|2024-02-12 04:35:00|212.27|210.07|211.8|209.6|212.27|210.07|211.8|209.6|0
1707712800000|2024-02-12 04:40:00|211.65|209.45|211.65|209.45|211.65|209.45|211.49|209.29|0
1707713100000|2024-02-12 04:45:00|211.49|209.29|211.64|209.44|211.64|209.44|211.34|209.14|0
1707713400000|2024-02-12 04:50:00|211.49|209.29|211.33|209.13|211.49|209.29|211.33|209.13|0
1707713700000|2024-02-12 04:55:00|211.03|208.83|211.18|208.98|211.33|209.13|211.02|208.82|0
1707714000000|2024-02-12 05:00:00|211.02|208.82|211.48|209.28|211.48|209.28|211.02|208.82|0
1707714300000|2024-02-12 05:05:00|211.33|209.13|211.33|209.13|211.48|209.28|211.33|209.13|0
1707714600000|2024-02-12 05:10:00|211.17|208.97|211.33|209.13|211.33|209.13|211.17|208.97|0
1707714900000|2024-02-12 05:15:00|211.48|209.28|211.32|209.12|211.48|209.28|211.32|209.12|0
1707715200000|2024-02-12 05:20:00|211.48|209.28|211.32|209.12|211.48|209.28|211.32|209.12|0
1707715500000|2024-02-12 05:25:00|211.39|209.19|211.32|209.12|211.47|209.27|211.32|209.12|0
1707715800000|2024-02-12 05:30:00|211.17|208.97|211.56|209.36|211.56|209.36|211.16|208.96|0
1707716100000|2024-02-12 05:35:00|211.41|209.21|211.41|209.21|211.41|209.21|211.41|209.21|0
1707716400000|2024-02-12 05:40:00|211.56|209.36|211.56|209.36|211.56|209.36|211.41|209.21|0
1707716700000|2024-02-12 05:45:00|211.4|209.2|211.25|209.05|211.4|209.2|211.25|209.05|0
1707717000000|2024-02-12 05:50:00|211.09|208.89|211.09|208.89|211.25|209.05|211.09|208.89|0
1707717300000|2024-02-12 05:55:00|211.17|208.97|211.24|209.04|211.4|209.2|211.17|208.97|0
1707717900000|2024-02-12 06:05:00|211.09|208.89|211.39|209.19|211.55|209.35|211.09|208.89|0
1707718200000|2024-02-12 06:10:00|211.24|209.04|211.39|209.19|211.39|209.19|211.24|209.04|0
1707718500000|2024-02-12 06:15:00|211.55|209.35|211.39|209.19|211.55|209.35|211.24|209.04|0
1707718800000|2024-02-12 06:20:00|211.24|209.04|211.08|208.88|211.24|209.04|210.93|208.73|0
1707719100000|2024-02-12 06:25:00|211.23|209.03|211.54|209.34|211.7|209.5|211.23|209.03|0
1707719400000|2024-02-12 06:30:00|211.46|209.26|211.38|209.18|211.54|209.34|211.38|209.18|0
1707719700000|2024-02-12 06:35:00|211.23|209.03|211.23|209.03|211.38|209.18|211.23|209.03|0
1707720000000|2024-02-12 06:40:00|211.38|209.18|211.84|209.64|211.84|209.64|211.38|209.18|0
1707720300000|2024-02-12 06:45:00|211.69|209.49|211.69|209.49|211.69|209.49|211.53|209.33|0
1707720600000|2024-02-12 06:50:00|211.53|209.33|211.68|209.48|211.84|209.64|211.53|209.33|0
1707720900000|2024-02-12 06:55:00|211.53|209.33|211.37|209.17|211.53|209.33|211.22|209.02|0
1707721200000|2024-02-12 07:00:00|211.29|209.09|211.68|209.48|211.68|209.48|211.22|209.02|0
1707721500000|2024-02-12 07:05:00|211.75|209.55|211.99|209.79|211.99|209.79|211.53|209.33|0
1707721800000|2024-02-12 07:10:00|211.83|209.63|212.14|209.94|212.29|210.09|211.83|209.63|0
1707722100000|2024-02-12 07:15:00|212.29|210.09|211.98|209.78|212.29|210.09|211.83|209.63|0
1707722400000|2024-02-12 07:20:00|212.14|209.94|212.91|210.71|212.91|210.71|212.14|209.94|0
1707722700000|2024-02-12 07:25:00|212.75|210.55|212.75|210.55|213.52|211.32|212.29|210.09|0
1707723000000|2024-02-12 07:30:00|212.9|210.7|212.28|210.08|212.9|210.7|212.28|210.08|0
1707723300000|2024-02-12 07:35:00|212.2|210|212.13|209.93|212.44|210.24|211.98|209.78|0
1707723600000|2024-02-12 07:40:00|211.97|209.77|211.97|209.77|212.28|210.08|211.97|209.77|0
1707723900000|2024-02-12 07:45:00|212.05|209.85|212.43|210.23|212.59|210.39|212.05|209.85|0
1707724200000|2024-02-12 07:50:00|212.59|210.39|212.58|210.38|212.89|210.69|212.28|210.08|0
1707724500000|2024-02-12 07:55:00|212.66|210.46|211.97|209.77|212.89|210.69|211.97|209.77|0
1707724800000|2024-02-12 08:00:00|211.81|209.61|212.27|210.07|212.43|210.23|211.81|209.61|0
1707725100000|2024-02-12 08:05:00|212.43|210.23|212.27|210.07|212.73|210.53|212.12|209.92|0
1707725400000|2024-02-12 08:10:00|212.34|210.14|211.96|209.76|212.73|210.53|211.96|209.76|0
1707725700000|2024-02-12 08:15:00|212.11|209.91|212.42|210.22|212.42|210.22|211.65|209.45|0
1707726000000|2024-02-12 08:20:00|212.57|210.37|211.96|209.76|212.57|210.37|211.8|209.6|0
1707726300000|2024-02-12 08:25:00|212.11|209.91|212.73|210.53|213.03|210.83|211.96|209.76|0
1707726600000|2024-02-12 08:30:00|212.88|210.68|213.19|210.99|213.34|211.14|212.57|210.37|0
1707726900000|2024-02-12 08:35:00|213.03|210.83|211.95|209.75|213.03|210.83|211.64|209.44|0
1707727200000|2024-02-12 08:40:00|212.1|209.9|212.26|210.06|212.57|210.37|211.95|209.75|0
1707727500000|2024-02-12 08:45:00|212.41|210.21|211.64|209.44|212.56|210.36|211.48|209.28|0
1707727800000|2024-02-12 08:50:00|211.79|209.59|211.79|209.59|212.1|209.9|211.64|209.44|0
1707728100000|2024-02-12 08:55:00|211.64|209.44|211.17|208.97|211.79|209.59|211.17|208.97|0
1707728400000|2024-02-12 09:00:00|211.02|208.82|211.79|209.59|211.79|209.59|211.02|208.82|0
1707728700000|2024-02-12 09:05:00|211.94|209.74|212.25|210.05|212.25|210.05|211.48|209.28|0
1707729000000|2024-02-12 09:10:00|212.09|209.89|211.94|209.74|212.71|210.51|211.78|209.58|0
1707729300000|2024-02-12 09:15:00|212.09|209.89|212.71|210.51|212.71|210.51|211.94|209.74|0
1707729600000|2024-02-12 09:20:00|212.86|210.66|212.55|210.35|212.86|210.66|212.4|210.2|0
1707729900000|2024-02-12 09:25:00|212.39|210.19|212.71|210.51|212.87|210.67|212.09|209.89|0
1707730200000|2024-02-12 09:30:00|212.63|210.43|212.87|210.67|212.87|210.67|212.56|210.36|0
1707730500000|2024-02-12 09:35:00|213.02|210.82|212.71|210.51|213.02|210.82|212.71|210.51|0
1707730800000|2024-02-12 09:40:00|212.86|210.66|213.17|210.97|213.17|210.97|212.71|210.51|0
1707731100000|2024-02-12 09:45:00|213.32|211.12|213.01|210.81|213.32|211.12|212.86|210.66|0
1707731400000|2024-02-12 09:50:00|212.93|210.73|212.39|210.19|212.93|210.73|212.39|210.19|0
1707731700000|2024-02-12 09:55:00|212.24|210.04|212.55|210.35|212.55|210.35|212.24|210.04|0
1707732000000|2024-02-12 10:00:00|213.01|210.81|213.01|210.81|213.16|210.96|212.55|210.35|0
1707732300000|2024-02-12 10:05:00|212.85|210.65|212.54|210.34|212.85|210.65|212.08|209.88|0
1707732600000|2024-02-12 10:10:00|212.7|210.5|213.78|211.58|213.93|211.73|212.7|210.5|0
1707732900000|2024-02-12 10:15:00|213.62|211.42|212.69|210.49|213.62|211.42|212.69|210.49|0
1707733200000|2024-02-12 10:20:00|212.54|210.34|212.85|210.65|212.85|210.65|212.54|210.34|0
1707733500000|2024-02-12 10:25:00|212.84|210.64|213|210.8|213|210.8|212.38|210.18|0
1707733800000|2024-02-12 10:30:00|213.07|210.87|213|210.8|213.15|210.95|212.84|210.64|0
1707734100000|2024-02-12 10:35:00|212.84|210.64|213.15|210.95|213.15|210.95|212.69|210.49|0
1707734400000|2024-02-12 10:40:00|213.22|211.02|213.15|210.95|213.3|211.1|212.99|210.79|0
1707734700000|2024-02-12 10:45:00|212.99|210.79|212.99|210.79|213.3|211.1|212.84|210.64|0
1707735000000|2024-02-12 10:50:00|212.83|210.63|212.99|210.79|213.14|210.94|212.6|210.4|0
1707735300000|2024-02-12 10:55:00|212.83|210.63|213.14|210.94|213.3|211.1|212.83|210.63|0
1707735600000|2024-02-12 11:00:00|212.99|210.79|212.98|210.78|213.14|210.94|212.83|210.63|0
1707735900000|2024-02-12 11:05:00|212.83|210.63|212.67|210.47|212.98|210.78|212.67|210.47|0
1707736200000|2024-02-12 11:10:00|212.52|210.32|213.13|210.93|213.29|211.09|212.52|210.32|0
1707736500000|2024-02-12 11:15:00|212.98|210.78|214.06|211.86|214.22|212.02|212.98|210.78|0
1707736800000|2024-02-12 11:20:00|213.91|211.71|214.06|211.86|214.21|212.01|213.75|211.55|0
1707737100000|2024-02-12 11:25:00|213.9|211.7|213.28|211.08|213.9|211.7|213.28|211.08|0
1707737400000|2024-02-12 11:30:00|213.44|211.24|213.44|211.24|213.75|211.55|213.44|211.24|0
1707737700000|2024-02-12 11:35:00|213.28|211.08|212.97|210.77|213.44|211.24|212.66|210.46|0
1707738000000|2024-02-12 11:40:00|212.82|210.62|213.43|211.23|213.43|211.23|212.81|210.61|0
1707738300000|2024-02-12 11:45:00|213.28|211.08|212.97|210.77|213.43|211.23|212.97|210.77|0
1707738600000|2024-02-12 11:50:00|213.12|210.92|213.27|211.07|213.43|211.23|212.97|210.77|0
1707738900000|2024-02-12 11:55:00|213.35|211.15|213.27|211.07|213.43|211.23|213.12|210.92|0
1707739200000|2024-02-12 12:00:00|213.43|211.23|212.81|210.61|213.89|211.69|212.5|210.3|0
1707739500000|2024-02-12 12:05:00|212.8|210.6|213.11|210.91|213.27|211.07|212.65|210.45|0
1707739800000|2024-02-12 12:10:00|213.27|211.07|212.96|210.76|213.27|211.07|212.8|210.6|0
1707740100000|2024-02-12 12:15:00|213.11|210.91|212.95|210.75|213.11|210.91|212.8|210.6|0
1707740400000|2024-02-12 12:20:00|212.72|210.52|212.64|210.44|212.95|210.75|212.49|210.29|0
1707740700000|2024-02-12 12:25:00|212.8|210.6|212.49|210.29|212.95|210.75|212.49|210.29|0
1707741000000|2024-02-12 12:30:00|212.33|210.13|212.48|210.28|212.64|210.44|212.18|209.98|0
1707741300000|2024-02-12 12:35:00|212.33|210.13|212.33|210.13|212.64|210.44|212.33|210.13|0
1707741600000|2024-02-12 12:40:00|212.48|210.28|212.63|210.43|212.79|210.59|212.48|210.28|0
1707741900000|2024-02-12 12:45:00|212.79|210.59|212.63|210.43|212.79|210.59|212.48|210.28|0
1707742200000|2024-02-12 12:50:00|212.48|210.28|212.63|210.43|212.79|210.59|212.48|210.28|0
1707742500000|2024-02-12 12:55:00|212.55|210.35|212.94|210.74|212.94|210.74|212.32|210.12|0
1707742800000|2024-02-12 13:00:00|212.78|210.58|212.78|210.58|212.78|210.58|212.32|210.12|0
1707743100000|2024-02-12 13:05:00|212.63|210.43|213.4|211.2|213.4|211.2|212.47|210.27|0
1707743400000|2024-02-12 13:10:00|213.55|211.35|213.4|211.2|213.71|211.51|213.4|211.2|0
1707743700000|2024-02-12 13:15:00|213.24|211.04|212.62|210.42|213.24|211.04|212.62|210.42|0
1707744000000|2024-02-12 13:20:00|212.93|210.73|212.77|210.57|212.93|210.73|212.46|210.26|0
1707744300000|2024-02-12 13:25:00|212.62|210.42|212.31|210.11|212.93|210.73|212.31|210.11|0
1707744600000|2024-02-12 13:30:00|212.46|210.26|212|209.8|212.46|210.26|211.38|209.18|0
1707744900000|2024-02-12 13:35:00|211.84|209.64|211.69|209.49|211.84|209.64|211.45|209.25|0
1707745200000|2024-02-12 13:40:00|211.53|209.33|211.69|209.49|212.15|209.95|211.38|209.18|0
1707745500000|2024-02-12 13:45:00|211.68|209.48|211.68|209.48|211.68|209.48|211.38|209.18|0
1707745800000|2024-02-12 13:50:00|211.53|209.33|211.37|209.17|211.68|209.48|211.22|209.02|0
1707746100000|2024-02-12 13:55:00|211.53|209.33|211.37|209.17|212.14|209.94|211.22|209.02|0
1707746400000|2024-02-12 14:00:00|211.68|209.48|211.83|209.63|211.83|209.63|211.22|209.02|0
1707746700000|2024-02-12 14:05:00|211.99|209.79|211.37|209.17|211.99|209.79|211.37|209.17|0
1707747000000|2024-02-12 14:10:00|211.52|209.32|210.75|208.55|211.52|209.32|210.6|208.4|0
1707747300000|2024-02-12 14:15:00|210.9|208.7|210.75|208.55|210.98|208.78|210.29|208.09|0
1707747600000|2024-02-12 14:20:00|210.9|208.7|211.21|209.01|211.36|209.16|210.75|208.55|0
1707747900000|2024-02-12 14:25:00|211.05|208.85|212.28|210.08|212.28|210.08|211.05|208.85|0
1707748200000|2024-02-12 14:30:00|212.59|210.39|213.05|210.85|213.83|211.63|212.28|210.08|0
1707748500000|2024-02-12 14:35:00|212.9|210.7|213.05|210.85|213.83|211.63|212.9|210.7|0
1707748800000|2024-02-12 14:40:00|213.21|211.01|213.2|211|213.52|211.32|212.59|210.39|0
1707749100000|2024-02-12 14:45:00|213.05|210.85|212.58|210.38|213.2|211|212.28|210.08|0
1707749400000|2024-02-12 14:50:00|212.74|210.54|213.36|211.16|213.67|211.47|212.43|210.23|0
1707749700000|2024-02-12 14:55:00|213.2|211|213.66|211.46|213.82|211.62|213.2|211|0
1707750000000|2024-02-12 15:00:00|213.82|211.62|213.04|210.84|213.82|211.62|212.43|210.23|0
1707750300000|2024-02-12 15:05:00|212.89|210.69|212.73|210.53|212.89|210.69|211.65|209.45|0
1707750600000|2024-02-12 15:10:00|212.89|210.69|212.11|209.91|212.89|210.69|211.8|209.6|0
1707750900000|2024-02-12 15:15:00|211.96|209.76|212.26|210.06|212.42|210.22|211.34|209.14|0
1707751200000|2024-02-12 15:20:00|212.11|209.91|212.42|210.22|212.73|210.53|211.8|209.6|0
1707751500000|2024-02-12 15:25:00|212.57|210.37|213.61|211.41|214.08|211.88|212.42|210.22|0
1707751800000|2024-02-12 15:30:00|213.77|211.57|214.69|212.49|215.16|212.96|213.61|211.41|0
1707752100000|2024-02-12 15:35:00|214.54|212.34|214.85|212.65|214.85|212.65|214.07|211.87|0
1707752400000|2024-02-12 15:40:00|215.16|212.96|216.34|214.14|216.34|214.14|214.54|212.34|0
1707752700000|2024-02-12 15:45:00|216.19|213.99|217.27|215.07|217.43|215.23|216.03|213.83|0
1707753000000|2024-02-12 15:50:00|217.35|215.15|218.83|216.63|218.99|216.79|216.96|214.76|0
1707753300000|2024-02-12 15:55:00|218.99|216.79|218.99|216.79|219.14|216.94|218.36|216.16|0
1707753600000|2024-02-12 16:00:00|219.14|216.94|218.75|216.55|219.3|217.1|217.58|215.38|0
1707753900000|2024-02-12 16:05:00|218.83|216.63|220.08|217.88|220.23|218.03|218.51|216.31|0
1707754200000|2024-02-12 16:10:00|220.23|218.03|219.45|217.25|220.23|218.03|218.82|216.62|0
1707754500000|2024-02-12 16:15:00|219.61|217.41|221.17|218.97|221.49|219.29|219.29|217.09|0
1707754800000|2024-02-12 16:20:00|221.01|218.81|224.19|221.99|224.66|222.46|220.7|218.5|0
1707755100000|2024-02-12 16:25:00|224.35|222.15|225.29|223.09|225.61|223.41|223.87|221.67|0
1707755400000|2024-02-12 16:30:00|225.45|223.25|229.9|227.7|229.9|227.7|225.13|222.93|0
1707755700000|2024-02-12 16:35:00|229.59|227.39|228.47|226.27|229.9|227.7|228.32|226.12|0
1707756000000|2024-02-12 16:40:00|228.79|226.59|228.79|226.59|229.11|226.91|228.47|226.27|0
1707756300000|2024-02-12 16:45:00|228.86|226.66|226.88|224.68|229.74|227.54|226.88|224.68|0
1707756600000|2024-02-12 16:50:00|227.12|224.92|228.78|226.58|228.78|226.58|227.12|224.92|0
1707756900000|2024-02-12 16:55:00|228.94|226.74|228.94|226.74|229.42|227.22|228.15|225.95|0
1707757200000|2024-02-12 17:00:00|229.1|226.9|228.62|226.42|229.1|226.9|227.04|224.84|0
1707757500000|2024-02-12 17:05:00|228.78|226.58|228.62|226.42|229.89|227.69|228.46|226.26|0
1707757800000|2024-02-12 17:10:00|228.78|226.58|229.25|227.05|229.89|227.69|228.78|226.58|0
1707758100000|2024-02-12 17:15:00|229.09|226.89|228.46|226.26|229.09|226.89|227.82|225.62|0
1707758400000|2024-02-12 17:20:00|228.61|226.41|226.24|224.04|228.77|226.57|225.45|223.25|0
1707758700000|2024-02-12 17:25:00|226.4|224.2|226.55|224.35|226.71|224.51|225.13|222.93|0
1707759000000|2024-02-12 17:30:00|226.71|224.51|226.55|224.35|227.18|224.98|225.92|223.72|0
1707759300000|2024-02-12 17:35:00|226.39|224.19|226.07|223.87|226.71|224.51|225.6|223.4|0
1707759600000|2024-02-12 17:40:00|225.92|223.72|225.76|223.56|226.23|224.03|225.6|223.4|0
1707759900000|2024-02-12 17:45:00|225.6|223.4|227.18|224.98|227.33|225.13|224.81|222.61|0
1707760200000|2024-02-12 17:50:00|227.02|224.82|227.17|224.97|227.65|225.45|226.54|224.34|0
1707760500000|2024-02-12 17:55:00|227.33|225.13|228.28|226.08|228.44|226.24|227.17|224.97|0
1707760800000|2024-02-12 18:00:00|228.12|225.92|228.44|226.24|228.91|226.71|227.8|225.6|0
1707761100000|2024-02-12 18:05:00|228.6|226.4|228.28|226.08|228.6|226.4|227.48|225.28|0
1707761400000|2024-02-12 18:10:00|228.44|226.24|228.91|226.71|229.39|227.19|228.28|226.08|0
1707761700000|2024-02-12 18:15:00|228.75|226.55|229.7|227.5|229.7|227.5|228.75|226.55|0
1707762000000|2024-02-12 18:20:00|229.54|227.34|226.69|224.49|229.54|227.34|226.53|224.33|0
1707762300000|2024-02-12 18:25:00|226.85|224.65|224.32|222.12|226.85|224.65|224.01|221.81|0
1707762600000|2024-02-12 18:30:00|224.16|221.96|223.38|221.18|224.48|222.28|223.06|220.86|0
1707762900000|2024-02-12 18:35:00|222.75|220.55|220.25|218.05|223.85|221.65|219.32|217.12|0
1707763200000|2024-02-12 18:40:00|220.1|217.9|218.36|216.16|220.72|218.52|216.05|213.85|0
1707763500000|2024-02-12 18:45:00|218.21|216.01|219.29|217.09|219.92|217.72|218.05|215.85|0
1707763800000|2024-02-12 18:50:00|219.14|216.94|220.23|218.03|220.23|218.03|218.82|216.62|0
1707764100000|2024-02-12 18:55:00|220.07|217.87|220.22|218.02|220.85|218.65|219.6|217.4|0
1707764400000|2024-02-12 19:00:00|220.07|217.87|219.29|217.09|220.54|218.34|218.98|216.78|0
1707764700000|2024-02-12 19:05:00|219.44|217.24|219.75|217.55|220.38|218.18|218.2|216|0
1707765000000|2024-02-12 19:10:00|219.6|217.4|218.66|216.46|220.22|218.02|218.5|216.3|0
1707765300000|2024-02-12 19:15:00|218.82|216.62|210.49|208.29|218.82|216.62|209.89|207.69|0
1707765600000|2024-02-12 19:20:00|209.58|207.38|212.94|210.74|214.17|211.97|208.97|206.77|0
1707765900000|2024-02-12 19:25:00|213.71|211.51|213.86|211.66|214.32|212.12|212.02|209.82|0
1707766200000|2024-02-12 19:30:00|213.09|210.89|213.55|211.35|214.47|212.27|212.78|210.58|0
1707766500000|2024-02-12 19:35:00|213.7|211.5|213.85|211.65|214.16|211.96|212.01|209.81|0
1707766800000|2024-02-12 19:40:00|214.01|211.81|214.01|211.81|215.09|212.89|213.39|211.19|0
1707767100000|2024-02-12 19:45:00|213.7|211.5|212.47|210.27|213.85|211.65|211.7|209.5|0
1707767400000|2024-02-12 19:50:00|212.16|209.96|210.94|208.74|212.16|209.96|210.02|207.82|0
1707767700000|2024-02-12 19:55:00|211.09|208.89|210.78|208.58|211.55|209.35|209.87|207.67|0
1707768000000|2024-02-12 20:00:00|210.48|208.28|211.24|209.04|212.46|210.26|210.48|208.28|0
1707768300000|2024-02-12 20:05:00|211.46|209.26|212.92|210.72|213.08|210.88|211.24|209.04|0
1707768600000|2024-02-12 20:10:00|212.77|210.57|213.23|211.03|213.53|211.33|212.46|210.26|0
1707768900000|2024-02-12 20:15:00|213.07|210.87|213.53|211.33|213.99|211.79|212.3|210.1|0
1707769200000|2024-02-12 20:20:00|213.38|211.18|212.53|210.33|213.99|211.79|212.53|210.33|0
1707769500000|2024-02-12 20:25:00|212.61|210.41|212.91|210.71|213.83|211.63|212.3|210.1|0
1707769800000|2024-02-12 20:30:00|212.76|210.56|213.29|211.09|213.53|211.33|212.15|209.95|0
1707770100000|2024-02-12 20:35:00|213.06|210.86|212.91|210.71|213.98|211.78|212.91|210.71|0
1707770400000|2024-02-12 20:40:00|212.75|210.55|212.72|210.52|213.03|210.83|211.5|209.3|0
1707770700000|2024-02-12 20:45:00|212.57|210.37|212.57|210.37|213.65|211.45|212.11|209.91|0
1707771000000|2024-02-12 20:50:00|212.72|210.52|212.1|209.9|213.95|211.75|211.95|209.75|0
1707771300000|2024-02-12 20:55:00|212.26|210.06|212.72|210.52|212.72|210.52|209.96|207.76|0
1707771600000|2024-02-12 21:00:00|212.87|210.67|211.18|208.98|212.87|210.67|211.18|208.98|0
1707771900000|2024-02-12 21:05:00|211.33|209.13|208.96|206.76|211.49|209.29|208.89|206.69|0
1707772200000|2024-02-12 21:10:00|209.04|206.84|207.97|205.77|209.19|206.99|207.22|205.02|0
1707772500000|2024-02-12 21:15:00|208.23|205.83|207.46|205.06|208.68|206.28|207.46|205.06|0
1707772800000|2024-02-12 21:20:00|207.31|204.91|207.31|204.91|207.46|205.06|206.71|204.31|0
1707773100000|2024-02-12 21:25:00|207.46|205.06|208.07|205.67|208.07|205.67|207.46|205.06|0
1707773400000|2024-02-12 21:30:00|207.92|205.52|207.76|205.36|208.07|205.67|207.61|205.21|0
1707773700000|2024-02-12 21:35:00|207.61|205.21|207.61|205.21|207.91|205.51|207.61|205.21|0
1707774000000|2024-02-12 21:40:00|207.76|205.36|207.91|205.51|208.06|205.66|207.76|205.36|0
1707774300000|2024-02-12 21:45:00|207.76|205.36|208.06|205.66|208.06|205.66|207.76|205.36|0
1707774600000|2024-02-12 21:50:00|207.91|205.51|208.36|205.96|208.36|205.96|207.75|205.35|0
1707774900000|2024-02-12 21:55:00|208.28|205.88|209.35|206.95|209.35|206.95|208.21|205.81|0
1707775200000|2024-02-12 22:00:00|209.19|206.79|209.01|206.61|209.19|206.79|208.88|206.48|0
1707775800000|2024-02-12 22:10:00|209.05|206.65|208.97|206.57|209.19|206.79|208.94|206.54|0
1707776100000|2024-02-12 22:15:00|208.92|206.52|208.87|206.47|209.01|206.61|208.87|206.47|0
1707776400000|2024-02-12 22:20:00|208.9|206.5|209.03|206.63|209.12|206.72|208.71|206.31|0
1707776700000|2024-02-12 22:25:00|209.05|206.65|208.74|206.34|209.05|206.65|208.74|206.34|0
1707777000000|2024-02-12 22:30:00|208.73|206.33|208.73|206.33|208.73|206.33|208.73|206.33|0
1707777300000|2024-02-12 22:35:00|208.78|206.38|208.73|206.33|208.78|206.38|208.57|206.17|0
1707777600000|2024-02-12 22:40:00|208.84|206.44|208.84|206.44|208.84|206.44|208.73|206.33|0
1707777900000|2024-02-12 22:45:00|208.77|206.37|208.75|206.35|208.77|206.37|208.73|206.33|0
1707778200000|2024-02-12 22:50:00|208.82|206.42|208.75|206.35|208.82|206.42|208.75|206.35|0
1707778500000|2024-02-12 22:55:00|208.73|206.33|208.28|205.88|208.77|206.37|208.28|205.88|0
1707778800000|2024-02-12 23:00:00|208.56|206.16|208.33|205.93|209.02|206.62|208.33|205.93|0
1707779100000|2024-02-12 23:05:00|208.41|206.01|208.33|205.93|208.71|206.31|208.18|205.78|0
1707779400000|2024-02-12 23:10:00|208.18|205.78|206.96|204.56|208.18|205.78|206.66|204.26|0
1707779700000|2024-02-12 23:15:00|207.42|205.02|207.57|205.17|207.72|205.32|206.81|204.41|0
1707780000000|2024-02-12 23:20:00|207.72|205.32|208.63|206.23|209.09|206.69|207.57|205.17|0
1707780300000|2024-02-12 23:25:00|208.78|206.38|208.63|206.23|209.08|206.68|208.63|206.23|0
1707780600000|2024-02-12 23:30:00|208.78|206.38|208.62|206.22|209.08|206.68|208.62|206.22|0
1707780900000|2024-02-12 23:35:00|208.78|206.38|208.77|206.37|208.78|206.38|208.47|206.07|0
1707781200000|2024-02-12 23:40:00|208.7|206.3|209.53|207.13|209.61|207.21|208.62|206.22|0
1707781500000|2024-02-12 23:45:00|209.38|206.98|209.53|207.13|209.69|207.29|209.38|206.98|0
1707781800000|2024-02-12 23:50:00|209.68|207.28|209.38|206.98|209.84|207.44|209.23|206.83|0
1707782100000|2024-02-12 23:55:00|209.53|207.13|208.92|206.52|209.53|207.13|208.77|206.37|0
1707782400000|2024-02-13 00:00:00|209.07|206.67|208|205.6|209.22|206.82|208|205.6|0
1707782700000|2024-02-13 00:05:00|208.16|205.76|207.24|204.84|208.16|205.76|207.09|204.69|0
1707783000000|2024-02-13 00:10:00|207.09|204.69|207.24|204.84|207.85|205.45|207.09|204.69|0
1707783300000|2024-02-13 00:15:00|207.31|204.91|206.94|204.54|207.7|205.3|206.94|204.54|0
1707783600000|2024-02-13 00:20:00|206.79|204.39|206.78|204.38|207.24|204.84|206.63|204.23|0
1707783900000|2024-02-13 00:25:00|206.93|204.53|207.39|204.99|207.54|205.14|206.93|204.53|0
1707784200000|2024-02-13 00:30:00|207.54|205.14|207.23|204.83|207.99|205.59|207.23|204.83|0
1707784500000|2024-02-13 00:35:00|207.31|204.91|207.38|204.98|207.54|205.14|207.23|204.83|0
1707784800000|2024-02-13 00:40:00|207.53|205.13|207.23|204.83|207.84|205.44|207.23|204.83|0
1707785100000|2024-02-13 00:45:00|207.3|204.9|207.08|204.68|207.38|204.98|206.77|204.37|0
1707785400000|2024-02-13 00:50:00|207.23|204.83|207.38|204.98|207.38|204.98|206.92|204.52|0
1707785700000|2024-02-13 00:55:00|207.3|204.9|207.53|205.13|207.68|205.28|207.22|204.82|0
1707786000000|2024-02-13 01:00:00|207.68|205.28|207.37|204.97|207.68|205.28|207.07|204.67|0
1707786300000|2024-02-13 01:05:00|207.22|204.82|207.22|204.82|207.83|205.43|207.22|204.82|0
1707786600000|2024-02-13 01:10:00|207.29|204.89|207.52|205.12|207.67|205.27|207.22|204.82|0
1707786900000|2024-02-13 01:15:00|207.57|205.37|207.12|204.92|207.57|205.37|207.12|204.92|0
1707787200000|2024-02-13 01:20:00|207.11|204.91|207.11|204.91|207.27|205.07|206.96|204.76|0
1707787500000|2024-02-13 01:25:00|206.96|204.76|207.11|204.91|207.11|204.91|206.81|204.61|0
1707787800000|2024-02-13 01:30:00|207.03|204.83|207.41|205.21|207.41|205.21|206.96|204.76|0
1707788100000|2024-02-13 01:35:00|207.26|205.06|207.26|205.06|207.41|205.21|207.26|205.06|0
1707788400000|2024-02-13 01:40:00|207.41|205.21|207.41|205.21|207.56|205.36|207.11|204.91|0
1707788700000|2024-02-13 01:45:00|207.56|205.36|207.56|205.36|207.71|205.51|207.41|205.21|0
1707789000000|2024-02-13 01:50:00|207.48|205.28|206.49|204.29|207.56|205.36|206.34|204.14|0
1707789300000|2024-02-13 01:55:00|206.64|204.44|206.49|204.29|206.64|204.44|206.34|204.14|0
1707789600000|2024-02-13 02:00:00|206.64|204.44|206.03|203.83|206.64|204.44|206.03|203.83|0
1707789900000|2024-02-13 02:05:00|206.18|203.98|206.33|204.13|206.33|204.13|206.03|203.83|0
1707790200000|2024-02-13 02:10:00|206.48|204.28|206.48|204.28|206.48|204.28|206.33|204.13|0
1707790500000|2024-02-13 02:15:00|206.63|204.43|206.63|204.43|206.63|204.43|206.48|204.28|0
1707790800000|2024-02-13 02:20:00|206.78|204.58|206.78|204.58|206.78|204.58|206.63|204.43|0
1707791100000|2024-02-13 02:25:00|206.63|204.43|206.93|204.73|206.93|204.73|206.63|204.43|0
1707791400000|2024-02-13 02:30:00|207.08|204.88|207.23|205.03|207.23|205.03|206.93|204.73|0
1707791700000|2024-02-13 02:35:00|207.08|204.88|207.23|205.03|207.38|205.18|207.08|204.88|0
1707792000000|2024-02-13 02:40:00|207.38|205.18|207.38|205.18|207.38|205.18|207.23|205.03|0
1707792300000|2024-02-13 02:45:00|207.53|205.33|207.68|205.48|207.68|205.48|207.38|205.18|0
1707792600000|2024-02-13 02:50:00|207.53|205.33|207.23|205.03|207.53|205.33|207.23|205.03|0
1707792900000|2024-02-13 02:55:00|207.38|205.18|207.53|205.33|207.53|205.33|207.23|205.03|0
1707793200000|2024-02-13 03:00:00|207.68|205.48|207.37|205.17|207.68|205.48|207.37|205.17|0
1707793500000|2024-02-13 03:05:00|207.22|205.02|206.92|204.72|207.22|205.02|206.92|204.72|0
1707793800000|2024-02-13 03:10:00|206.91|204.71|207.07|204.87|207.22|205.02|206.91|204.71|0
1707794100000|2024-02-13 03:15:00|206.91|204.71|207.06|204.86|207.07|204.87|206.91|204.71|0
1707794400000|2024-02-13 03:20:00|206.91|204.71|207.06|204.86|207.06|204.86|206.91|204.71|0
1707794700000|2024-02-13 03:25:00|207.21|205.01|207.21|205.01|207.37|205.17|207.06|204.86|0
1707795000000|2024-02-13 03:30:00|207.06|204.86|206.45|204.25|207.06|204.86|206.3|204.1|0
1707795300000|2024-02-13 03:35:00|206.3|204.1|206.3|204.1|206.45|204.25|206.3|204.1|0
1707795600000|2024-02-13 03:40:00|206.45|204.25|206.6|204.4|206.75|204.55|206.45|204.25|0
1707795900000|2024-02-13 03:45:00|206.45|204.25|206.29|204.09|206.75|204.55|206.29|204.09|0
1707796200000|2024-02-13 03:50:00|206.44|204.24|206.14|203.94|206.44|204.24|206.14|203.94|0
1707796500000|2024-02-13 03:55:00|205.99|203.79|206.14|203.94|206.14|203.94|205.99|203.79|0
1707796800000|2024-02-13 04:00:00|206.21|204.01|206.13|203.93|206.29|204.09|206.13|203.93|0
1707797100000|2024-02-13 04:05:00|206.29|204.09|205.98|203.78|206.29|204.09|205.98|203.78|0
1707797400000|2024-02-13 04:10:00|206.13|203.93|206.13|203.93|206.13|203.93|206.13|203.93|0
1707797700000|2024-02-13 04:15:00|206.28|204.08|206.13|203.93|206.28|204.08|206.13|203.93|0
1707798000000|2024-02-13 04:20:00|206.28|204.08|206.28|204.08|206.28|204.08|206.13|203.93|0
1707798300000|2024-02-13 04:25:00|206.13|203.93|206.58|204.38|206.58|204.38|205.97|203.77|0
1707798600000|2024-02-13 04:30:00|206.5|204.3|206.27|204.07|206.5|204.3|206.27|204.07|0
1707798900000|2024-02-13 04:35:00|206.12|203.92|206.12|203.92|206.27|204.07|205.97|203.77|0
1707799200000|2024-02-13 04:40:00|206.27|204.07|206.27|204.07|206.42|204.22|205.82|203.62|0
1707799500000|2024-02-13 04:45:00|206.42|204.22|206.27|204.07|206.57|204.37|206.27|204.07|0
1707799800000|2024-02-13 04:50:00|206.11|203.91|206.11|203.91|206.11|203.91|205.96|203.76|0
1707800100000|2024-02-13 04:55:00|206.03|203.83|206.11|203.91|206.26|204.06|205.96|203.76|0
1707800400000|2024-02-13 05:00:00|206.26|204.06|206.11|203.91|206.26|204.06|206.11|203.91|0
1707800700000|2024-02-13 05:05:00|206.26|204.06|206.26|204.06|206.56|204.36|206.26|204.06|0
1707801000000|2024-02-13 05:10:00|206.41|204.21|206.26|204.06|206.41|204.21|206.26|204.06|0
1707801300000|2024-02-13 05:15:00|206.41|204.21|206.56|204.36|206.71|204.51|206.41|204.21|0
1707801600000|2024-02-13 05:20:00|206.63|204.43|207.16|204.96|207.17|204.97|206.56|204.36|0
1707801900000|2024-02-13 05:25:00|207.32|205.12|207.47|205.27|207.47|205.27|207.31|205.11|0
1707802200000|2024-02-13 05:30:00|207.31|205.11|207.16|204.96|207.47|205.27|207.01|204.81|0
1707802500000|2024-02-13 05:35:00|207.01|204.81|207.16|204.96|207.16|204.96|207.01|204.81|0
1707802800000|2024-02-13 05:40:00|207.01|204.81|206.85|204.65|207.16|204.96|206.85|204.65|0
1707803100000|2024-02-13 05:45:00|207|204.8|206.85|204.65|207|204.8|206.85|204.65|0
1707803400000|2024-02-13 05:50:00|207|204.8|207.3|205.1|207.31|205.11|206.85|204.65|0
1707803700000|2024-02-13 05:55:00|207.15|204.95|206.85|204.65|207.45|205.25|206.85|204.65|0
1707804000000|2024-02-13 06:00:00|207|204.8|207.61|205.41|207.91|205.71|207|204.8|0
1707804300000|2024-02-13 06:05:00|207.45|205.25|208.06|205.86|208.06|205.86|207.45|205.25|0
1707804600000|2024-02-13 06:10:00|207.91|205.71|208.52|206.32|208.67|206.47|207.91|205.71|0
1707804900000|2024-02-13 06:15:00|208.67|206.47|209.28|207.08|209.59|207.39|208.67|206.47|0
1707805200000|2024-02-13 06:20:00|209.2|207|209.28|207.08|209.43|207.23|209.12|206.92|0
1707805500000|2024-02-13 06:25:00|209.43|207.23|209.58|207.38|209.73|207.53|209.28|207.08|0
1707805800000|2024-02-13 06:30:00|209.43|207.23|209.12|206.92|209.73|207.53|209.12|206.92|0
1707806100000|2024-02-13 06:35:00|208.97|206.77|208.96|206.76|209.12|206.92|208.66|206.46|0
1707806400000|2024-02-13 06:40:00|209.12|206.92|209.88|207.68|210.03|207.83|209.12|206.92|0
1707806700000|2024-02-13 06:45:00|209.8|207.6|209.42|207.22|209.88|207.68|209.27|207.07|0
1707807000000|2024-02-13 06:50:00|209.49|207.29|209.34|207.14|209.88|207.68|209.34|207.14|0
1707807300000|2024-02-13 06:55:00|209.42|207.22|209.11|206.91|209.57|207.37|208.96|206.76|0
1707807600000|2024-02-13 07:00:00|209.26|207.06|208.95|206.75|209.26|207.06|208.5|206.3|0
1707807900000|2024-02-13 07:05:00|209.11|206.91|208.8|206.6|209.26|207.06|208.65|206.45|0
1707808200000|2024-02-13 07:10:00|208.95|206.75|208.64|206.44|208.95|206.75|208.64|206.44|0
1707808500000|2024-02-13 07:15:00|208.8|206.6|208.49|206.29|208.8|206.6|208.41|206.21|0
1707808800000|2024-02-13 07:20:00|208.34|206.14|209.21|207.01|209.37|207.17|208.34|206.14|0
1707809100000|2024-02-13 07:25:00|209.28|207.08|209.52|207.32|209.74|207.54|208.91|206.71|0
1707809400000|2024-02-13 07:30:00|209.82|207.62|209.51|207.31|210.13|207.93|208.98|206.78|0
1707809700000|2024-02-13 07:35:00|209.67|207.47|209.51|207.31|209.97|207.77|209.51|207.31|0
1707810000000|2024-02-13 07:40:00|209.36|207.16|209.2|207|209.51|207.31|208.75|206.55|0
1707810300000|2024-02-13 07:45:00|209.05|206.85|209.66|207.46|209.66|207.46|208.9|206.7|0
1707810600000|2024-02-13 07:50:00|209.58|207.38|209.51|207.31|209.66|207.46|209.2|207|0
1707810900000|2024-02-13 07:55:00|209.5|207.3|210.42|208.22|210.42|208.22|209.35|207.15|0
1707811200000|2024-02-13 08:00:00|210.57|208.37|209.35|207.15|210.88|208.68|209.04|206.84|0
1707811500000|2024-02-13 08:05:00|209.5|207.3|209.35|207.15|210.42|208.22|209.35|207.15|0
1707811800000|2024-02-13 08:10:00|209.19|206.99|208.73|206.53|209.5|207.3|208.73|206.53|0
1707812100000|2024-02-13 08:15:00|208.58|206.38|208.73|206.53|208.89|206.69|208.43|206.23|0
1707812400000|2024-02-13 08:20:00|208.58|206.38|207.66|205.46|208.58|206.38|207.66|205.46|0
1707812700000|2024-02-13 08:25:00|207.81|205.61|207.2|205|208.88|206.68|207.2|205|0
1707813000000|2024-02-13 08:30:00|207.05|204.85|207.05|204.85|207.2|205|206.29|204.09|0
1707813300000|2024-02-13 08:35:00|207.12|204.92|205.99|203.79|207.12|204.92|205.84|203.64|0
1707813600000|2024-02-13 08:40:00|205.84|203.64|204.17|201.97|206.14|203.94|204.17|201.97|0
1707813900000|2024-02-13 08:45:00|204.02|201.82|203.57|201.37|204.02|201.82|201.32|199.12|0
1707814200000|2024-02-13 08:50:00|203.42|201.22|203.11|200.91|203.72|201.52|202.51|200.31|0
1707814500000|2024-02-13 08:55:00|202.96|200.76|201.91|199.71|202.96|200.76|201.91|199.71|0
1707814800000|2024-02-13 09:00:00|202.06|199.86|202.21|200.01|203.56|201.36|201.23|199.03|0
1707815100000|2024-02-13 09:05:00|202.13|199.93|202.21|200.01|202.96|200.76|201.91|199.71|0
1707815400000|2024-02-13 09:10:00|202.06|199.86|201.46|199.26|202.35|200.15|201.46|199.26|0
1707815700000|2024-02-13 09:15:00|201.16|198.96|202.65|200.45|202.8|200.6|201.16|198.96|0
1707816000000|2024-02-13 09:20:00|202.5|200.3|203.25|201.05|203.55|201.35|202.42|200.22|0
1707816300000|2024-02-13 09:25:00|203.4|201.2|202.05|199.85|203.77|201.57|202.05|199.85|0
1707816600000|2024-02-13 09:30:00|201.9|199.7|201.45|199.25|202.72|200.52|201.3|199.1|0
1707816900000|2024-02-13 09:35:00|201.3|199.1|201.87|199.67|202.19|199.99|200.85|198.65|0
1707817200000|2024-02-13 09:40:00|201.94|199.74|202.02|199.82|202.32|200.12|201.42|199.22|0
1707817500000|2024-02-13 09:45:00|201.87|199.67|201.57|199.37|201.87|199.67|200.82|198.62|0
1707817800000|2024-02-13 09:50:00|201.64|199.44|202.01|199.81|202.16|199.96|201.27|199.07|0
1707818100000|2024-02-13 09:55:00|202.16|199.96|202.01|199.81|202.31|200.11|201.71|199.51|0
1707818400000|2024-02-13 10:00:00|202.16|199.96|202.46|200.26|202.76|200.56|202.01|199.81|0
1707818700000|2024-02-13 10:05:00|202.31|200.11|201.86|199.66|202.68|200.48|201.26|199.06|0
1707819000000|2024-02-13 10:10:00|202.01|199.81|201.7|199.5|202.45|200.25|201.56|199.36|0
1707819300000|2024-02-13 10:15:00|201.85|199.65|201.25|199.05|201.85|199.65|200.96|198.76|0
1707819600000|2024-02-13 10:20:00|201.1|198.9|200.66|198.46|201.55|199.35|200.66|198.46|0
1707819900000|2024-02-13 10:25:00|200.36|198.16|200.6|198.4|201.25|199.05|199.91|197.71|0
1707820200000|2024-02-13 10:30:00|200.45|198.25|202.35|200.15|202.35|200.15|200.01|197.81|0
1707820500000|2024-02-13 10:35:00|202.42|200.22|202.19|199.99|202.8|200.6|201.9|199.7|0
1707820800000|2024-02-13 10:40:00|202.04|199.84|200.7|198.5|202.19|199.99|200.7|198.5|0
1707821100000|2024-02-13 10:45:00|200.55|198.35|199.95|197.75|200.85|198.65|199.95|197.75|0
1707821400000|2024-02-13 10:50:00|199.8|197.6|199.65|197.45|200.25|198.05|199.35|197.15|0
1707821700000|2024-02-13 10:55:00|199.5|197.3|200.91|198.71|200.91|198.71|199.5|197.3|0
1707822000000|2024-02-13 11:00:00|200.99|198.79|201.29|199.09|201.59|199.39|200.69|198.49|0
1707822300000|2024-02-13 11:05:00|201.14|198.94|201.58|199.38|201.73|199.53|201.06|198.86|0
1707822600000|2024-02-13 11:10:00|201.43|199.23|200.83|198.63|201.43|199.23|200.54|198.34|0
1707822900000|2024-02-13 11:15:00|200.98|198.78|202.18|199.98|202.18|199.98|200.83|198.63|0
1707823200000|2024-02-13 11:20:00|202.33|200.13|200.98|198.78|202.48|200.28|200.83|198.63|0
1707823500000|2024-02-13 11:25:00|201.13|198.93|201.72|199.52|201.88|199.68|201.13|198.93|0
1707823800000|2024-02-13 11:30:00|201.58|199.38|200.98|198.78|201.58|199.38|200.98|198.78|0
1707824100000|2024-02-13 11:35:00|201.12|198.92|201.27|199.07|201.27|199.07|200.82|198.62|0
1707824400000|2024-02-13 11:40:00|201.12|198.92|200.97|198.77|201.27|199.07|200.82|198.62|0
1707824700000|2024-02-13 11:45:00|201.12|198.92|200.97|198.77|201.12|198.92|200.22|198.02|0
1707825000000|2024-02-13 11:50:00|200.82|198.62|200.67|198.47|200.82|198.62|200.22|198.02|0
1707825300000|2024-02-13 11:55:00|200.37|198.17|200.22|198.02|200.52|198.32|199.77|197.57|0
1707825600000|2024-02-13 12:00:00|200.52|198.32|198.28|196.08|200.52|198.32|197.84|195.64|0
1707825900000|2024-02-13 12:05:00|198.21|196.01|198.73|196.53|199.32|197.12|198.21|196.01|0
1707826200000|2024-02-13 12:10:00|198.58|196.38|199.17|196.97|199.92|197.72|198.58|196.38|0
1707826500000|2024-02-13 12:15:00|199.02|196.82|199.98|197.78|199.98|197.78|199.02|196.82|0
1707826800000|2024-02-13 12:20:00|199.91|197.71|199.76|197.56|200.21|198.01|199.61|197.41|0
1707827100000|2024-02-13 12:25:00|199.91|197.71|199.16|196.96|199.91|197.71|199.02|196.82|0
1707827400000|2024-02-13 12:30:00|199.31|197.11|200.06|197.86|200.2|198|198.57|196.37|0
1707827700000|2024-02-13 12:35:00|199.91|197.71|199.9|197.7|200.2|198|199.31|197.11|0
1707828000000|2024-02-13 12:40:00|200.05|197.85|199.9|197.7|200.2|198|199.46|197.26|0
1707828300000|2024-02-13 12:45:00|199.75|197.55|199.52|197.32|200.12|197.92|199.3|197.1|0
1707828600000|2024-02-13 12:50:00|199.6|197.4|199.9|197.7|199.9|197.7|199.01|196.81|0
1707828900000|2024-02-13 12:55:00|200.05|197.85|200.34|198.14|201.24|199.04|200.05|197.85|0
1707829200000|2024-02-13 13:00:00|200.19|197.99|200.49|198.29|200.49|198.29|199.75|197.55|0
1707829500000|2024-02-13 13:05:00|200.34|198.14|201.53|199.33|201.53|199.33|200.04|197.84|0
1707829800000|2024-02-13 13:10:00|201.68|199.48|201.98|199.78|202.28|200.08|201.53|199.33|0
1707830100000|2024-02-13 13:15:00|202.13|199.93|201.53|199.33|202.13|199.93|200.93|198.73|0
1707830400000|2024-02-13 13:20:00|201.38|199.18|202.43|200.23|202.73|200.53|201.3|199.1|0
1707830700000|2024-02-13 13:25:00|202.58|200.38|201.38|199.18|203.03|200.83|201.38|199.18|0
1707831000000|2024-02-13 13:30:00|201.6|199.4|181.89|179.69|201.6|199.4|177.82|175.62|0
1707831300000|2024-02-13 13:35:00|180.76|178.56|177.86|175.22|182.19|179.55|175.49|172.85|0
1707831600000|2024-02-13 13:40:00|177.44|174.8|176.32|173.68|179.69|177.05|174.24|171.6|0
1707831900000|2024-02-13 13:45:00|176.18|173.54|173.75|171.11|176.88|174.24|173.27|170.63|0
1707832200000|2024-02-13 13:50:00|173.4|170.76|170.92|168.28|174.65|172.01|170.51|167.87|0
1707832500000|2024-02-13 13:55:00|171.06|168.42|171.47|168.83|172.44|169.8|170.92|168.28|0
1707832800000|2024-02-13 14:00:00|171.06|168.42|169.27|166.63|171.61|168.97|168.59|165.95|0
1707833100000|2024-02-13 14:05:00|169|166.36|167.22|164.58|169.27|166.63|166.54|163.9|0
1707833400000|2024-02-13 14:10:00|167.35|164.71|168.3|165.66|168.44|165.8|166.13|163.49|0
1707833700000|2024-02-13 14:15:00|168.44|165.8|171.31|168.67|171.45|168.81|168.44|165.8|0
1707834000000|2024-02-13 14:20:00|171.18|168.54|168.57|165.93|171.31|168.67|168.3|165.66|0
1707834300000|2024-02-13 14:25:00|168.71|166.07|170.35|167.71|170.9|168.26|168.71|166.07|0
1707834600000|2024-02-13 14:30:00|168.98|166.34|171.86|169.22|172.27|169.63|167.34|164.7|0
1707834900000|2024-02-13 14:35:00|172|169.36|170.12|167.92|173.79|171.24|170.12|167.92|0
1707835200000|2024-02-13 14:40:00|170.26|168.06|168.48|166.28|170.81|168.61|168.21|166.01|0
1707835500000|2024-02-13 14:45:00|168.62|166.42|167.66|165.46|169.98|167.78|167.39|165.19|0
1707835800000|2024-02-13 14:50:00|167.52|165.32|167.73|165.53|168.14|165.94|164.61|162.41|0
1707836100000|2024-02-13 14:55:00|167.46|165.26|165.29|163.09|167.46|165.26|164.75|162.55|0
1707836400000|2024-02-13 15:00:00|165.15|162.95|164.21|162.01|165.83|163.63|163.67|161.47|0
1707836700000|2024-02-13 15:05:00|164.07|161.87|163.78|161.58|165.27|163.07|163.65|161.45|0
1707837000000|2024-02-13 15:10:00|163.92|161.72|164.19|161.99|165.67|163.47|163.65|161.45|0
1707837300000|2024-02-13 15:15:00|163.92|161.72|165.4|163.2|165.53|163.33|162.31|160.11|0
1707837600000|2024-02-13 15:20:00|165.8|163.6|167.84|165.64|168.39|166.19|165.4|163.2|0
1707837900000|2024-02-13 15:25:00|167.7|165.5|171.13|168.93|171.27|169.07|167.7|165.5|0
1707838200000|2024-02-13 15:30:00|171.41|169.21|172.8|170.6|174.22|172.02|171.15|168.95|0
1707838500000|2024-02-13 15:35:00|172.66|170.46|174.81|172.61|174.95|172.75|171.69|169.49|0
1707838800000|2024-02-13 15:40:00|174.57|172.37|174.43|172.23|175.13|172.93|172.78|170.58|0
1707839100000|2024-02-13 15:45:00|174.16|171.96|174.01|171.81|174.99|172.79|173.32|171.12|0
1707839400000|2024-02-13 15:50:00|174.29|172.09|174.84|172.64|175.4|173.2|172.63|170.43|0
1707839700000|2024-02-13 15:55:00|174.71|172.51|171.26|169.06|174.84|172.64|171.12|168.92|0
1707840000000|2024-02-13 16:00:00|171.53|169.33|173.95|171.75|174.09|171.89|171.19|168.99|0
1707840300000|2024-02-13 16:05:00|173.81|171.61|175.75|173.55|176.03|173.83|173.67|171.47|0
1707840600000|2024-02-13 16:10:00|175.61|173.41|175.05|172.85|175.75|173.55|174.5|172.3|0
1707840900000|2024-02-13 16:15:00|174.92|172.72|174.08|171.88|175.47|173.27|173.53|171.33|0
1707841200000|2024-02-13 16:20:00|174.22|172.02|176.03|173.83|177.15|174.95|174.15|171.95|0
1707841500000|2024-02-13 16:25:00|175.89|173.69|176.35|174.15|177.81|175.61|175.65|173.45|0
1707841800000|2024-02-13 16:30:00|176.49|174.29|176.07|173.87|177.05|174.85|174.82|172.62|0
1707842100000|2024-02-13 16:35:00|175.79|173.59|177.47|175.27|177.61|175.41|175.65|173.45|0
1707842400000|2024-02-13 16:40:00|177.61|175.41|177.39|175.19|177.89|175.69|176.21|174.01|0
1707842700000|2024-02-13 16:45:00|177.19|174.99|176.9|174.7|177.74|175.54|176.76|174.56|0
1707843000000|2024-02-13 16:50:00|177.04|174.84|174.39|172.19|177.18|174.98|174.25|172.05|0
1707843300000|2024-02-13 16:55:00|174.25|172.05|173.7|171.5|174.53|172.33|173.14|170.94|0
1707843600000|2024-02-13 17:00:00|173.56|171.36|173.55|171.35|173.97|171.77|172.86|170.66|0
1707843900000|2024-02-13 17:05:00|173.28|171.08|171.26|169.06|173.42|171.22|170.71|168.51|0
1707844200000|2024-02-13 17:10:00|171.39|169.19|171.81|169.61|171.94|169.74|170.16|167.96|0
1707844500000|2024-02-13 17:15:00|171.94|169.74|172.08|169.88|173.19|170.99|171.67|169.47|0
1707844800000|2024-02-13 17:20:00|171.94|169.74|171.39|169.19|172.63|170.43|171.39|169.19|0
1707845100000|2024-02-13 17:25:00|171.66|169.46|170.01|167.81|171.66|169.46|169.33|167.13|0
1707845400000|2024-02-13 17:30:00|169.87|167.67|173.32|171.12|173.6|171.4|169.87|167.67|0
1707845700000|2024-02-13 17:35:00|173.46|171.26|173.87|171.67|174.01|171.81|172.35|170.15|0
1707846000000|2024-02-13 17:40:00|174.01|171.81|173.73|171.53|174.29|172.09|173.18|170.98|0
1707846300000|2024-02-13 17:45:00|173.87|171.67|171.38|169.18|174.01|171.81|171.38|169.18|0
1707846600000|2024-02-13 17:50:00|171.24|169.04|169.04|166.84|172.34|170.14|169.04|166.84|0
1707846900000|2024-02-13 17:55:00|168.77|166.57|169.34|167.14|169.75|167.55|167.61|165.41|0
1707847200000|2024-02-13 18:00:00|169.2|167|168.38|166.18|169.47|167.27|168.11|165.91|0
1707847500000|2024-02-13 18:05:00|168.44|166.24|168.51|166.31|168.92|166.72|167.97|165.77|0
1707847800000|2024-02-13 18:10:00|168.65|166.45|169.6|167.4|169.6|167.4|167.83|165.63|0
1707848100000|2024-02-13 18:15:00|169.47|167.27|169.19|166.99|170.15|167.95|168.51|166.31|0
1707848400000|2024-02-13 18:20:00|168.78|166.58|168.51|166.31|168.92|166.72|167.83|165.63|0
1707848700000|2024-02-13 18:25:00|168.37|166.17|168.78|166.58|169.6|167.4|168.1|165.9|0
1707849000000|2024-02-13 18:30:00|168.64|166.44|167.82|165.62|169.19|166.99|167.82|165.62|0
1707849300000|2024-02-13 18:35:00|167.96|165.76|167.96|165.76|168.09|165.89|166.74|164.54|0
1707849600000|2024-02-13 18:40:00|167.82|165.62|166.46|164.26|167.96|165.76|165.92|163.72|0
1707849900000|2024-02-13 18:45:00|166.33|164.13|165.95|163.75|167.71|165.51|165.58|163.38|0
1707850200000|2024-02-13 18:50:00|165.82|163.62|165.01|162.81|166.22|164.02|165.01|162.81|0
1707850500000|2024-02-13 18:55:00|165.14|162.94|165.81|163.61|165.81|163.61|164.74|162.54|0
1707850800000|2024-02-13 19:00:00|165.68|163.48|162.2|160|165.68|163.48|161.93|159.73|0
1707851100000|2024-02-13 19:05:00|162.33|160.13|161.28|159.08|162.6|160.4|160.17|157.97|0
1707851400000|2024-02-13 19:10:00|161.02|158.82|158.52|156.32|161.28|159.08|158|155.8|0
1707851700000|2024-02-13 19:15:00|158.26|156.06|158.91|156.71|159.83|157.63|157.34|155.14|0
1707852000000|2024-02-13 19:20:00|158.78|156.58|158.12|155.92|159.83|157.63|157.99|155.79|0
1707852300000|2024-02-13 19:25:00|157.99|155.79|158.51|156.31|159.17|156.97|156.82|154.62|0
1707852600000|2024-02-13 19:30:00|158.25|156.05|161.54|159.34|162.07|159.87|158.25|156.05|0
1707852900000|2024-02-13 19:35:00|161.93|159.73|161.51|159.31|162.56|160.36|160.05|157.85|0
1707853200000|2024-02-13 19:40:00|161.64|159.44|159.53|157.33|162.3|160.1|159.39|157.19|0
1707853500000|2024-02-13 19:45:00|159.26|157.06|154.48|152.28|160.05|157.85|154.35|152.15|0
1707853800000|2024-02-13 19:50:00|154.87|152.67|153.93|151.73|156.39|154.19|153.42|151.22|0
1707854100000|2024-02-13 19:55:00|154.06|151.86|154.44|152.24|155.09|152.89|153.16|150.96|0
1707854400000|2024-02-13 20:00:00|154.57|152.37|153.33|151.13|155.34|153.14|152.66|150.46|0
1707854700000|2024-02-13 20:05:00|153.45|151.25|153.84|151.64|154.8|152.6|153.45|151.25|0
1707855000000|2024-02-13 20:10:00|153.97|151.77|153.96|151.76|155.05|152.85|153.71|151.51|0
1707855300000|2024-02-13 20:15:00|154.09|151.89|154.71|152.51|154.97|152.77|152.68|150.48|0
1707855600000|2024-02-13 20:20:00|154.58|152.38|154.39|152.19|155.35|153.15|153.56|151.36|0
1707855900000|2024-02-13 20:25:00|154.84|152.64|156.63|154.43|157.02|154.82|153.56|151.36|0
1707856200000|2024-02-13 20:30:00|156.76|154.56|159.35|157.15|159.48|157.28|156.12|153.92|0
1707856500000|2024-02-13 20:35:00|159.22|157.02|158.81|156.61|160.13|157.93|158.17|155.97|0
1707856800000|2024-02-13 20:40:00|158.68|156.48|163.01|160.81|163.27|161.07|158.55|156.35|0
1707857100000|2024-02-13 20:45:00|163.27|161.07|162.94|160.74|166.03|163.83|162.67|160.47|0
1707857400000|2024-02-13 20:50:00|163.47|161.27|163.2|161|163.74|161.54|161.22|159.02|0
1707857700000|2024-02-13 20:55:00|163.6|161.4|169.32|167.12|169.47|167.27|163.6|161.4|0
1707858000000|2024-02-13 21:00:00|169.73|167.53|168.64|166.44|170.01|167.81|167.69|165.49|0
1707858300000|2024-02-13 21:05:00|168.51|166.31|167.83|165.63|168.78|166.58|167.56|165.36|0
1707858600000|2024-02-13 21:10:00|167.96|165.76|168.64|166.44|169.32|167.12|167.96|165.76|0
1707858900000|2024-02-13 21:15:00|169.15|166.75|169.42|167.02|169.69|167.29|168.87|166.47|0
1707859200000|2024-02-13 21:20:00|169.55|167.15|169.14|166.74|169.55|167.15|169.01|166.61|0
1707859500000|2024-02-13 21:25:00|169.01|166.61|168.87|166.47|169.41|167.01|168.73|166.33|0
1707859800000|2024-02-13 21:30:00|169|166.6|169|166.6|169.14|166.74|168.73|166.33|0
1707860100000|2024-02-13 21:35:00|168.87|166.47|169.68|167.28|169.68|167.28|168.87|166.47|0
1707860400000|2024-02-13 21:40:00|169.61|167.21|170.22|167.82|170.77|168.37|169.61|167.21|0
1707860700000|2024-02-13 21:45:00|170.36|167.96|170.5|168.1|170.5|168.1|169.95|167.55|0
1707861000000|2024-02-13 21:50:00|170.36|167.96|170.36|167.96|170.63|168.23|170.01|167.61|0
1707861300000|2024-02-13 21:55:00|170.49|168.09|170.2|167.8|171.14|168.74|170.2|167.8|0
1707861600000|2024-02-13 22:00:00|170.21|167.81|170.39|167.99|170.39|167.99|170.17|167.77|0
1707861900000|2024-02-13 22:05:00|170.45|168.05|170.53|168.13|170.54|168.14|170.41|168.01|0
1707862200000|2024-02-13 22:10:00|170.59|168.19|171.06|168.66|171.2|168.8|170.54|168.14|0
1707862500000|2024-02-13 22:15:00|170.98|168.58|171.02|168.62|171.1|168.7|170.94|168.54|0
1707862800000|2024-02-13 22:20:00|171.04|168.64|171.09|168.69|171.12|168.72|171.02|168.62|0
1707863100000|2024-02-13 22:25:00|171.02|168.62|171.26|168.86|171.5|169.1|171.02|168.62|0
1707863400000|2024-02-13 22:30:00|171.23|168.83|171.35|168.95|171.53|169.13|171.17|168.77|0
1707863700000|2024-02-13 22:35:00|171.33|168.93|171.68|169.28|171.8|169.4|171.33|168.93|0
1707864000000|2024-02-13 22:40:00|171.82|169.42|171.71|169.31|171.86|169.46|171.67|169.27|0
1707864300000|2024-02-13 22:45:00|171.67|169.27|171.49|169.09|171.71|169.31|171.41|169.01|0
1707864600000|2024-02-13 22:50:00|171.47|169.07|171.37|168.97|171.5|169.1|171.14|168.74|0
1707864900000|2024-02-13 22:55:00|171.35|168.95|171.37|168.97|171.47|169.07|171.26|168.86|0
1707865200000|2024-02-13 23:00:00|171.34|168.94|169.29|166.89|171.34|168.94|168.61|166.21|0
1707865500000|2024-02-13 23:05:00|169.15|166.75|169.7|167.3|169.97|167.57|169.15|166.75|0
1707865800000|2024-02-13 23:10:00|169.83|167.43|169.15|166.75|169.9|167.5|169.15|166.75|0
1707866100000|2024-02-13 23:15:00|169.22|166.82|168.88|166.48|169.35|166.95|168.88|166.48|0
1707866400000|2024-02-13 23:20:00|169.01|166.61|168.87|166.47|169.28|166.88|168.87|166.47|0
1707866700000|2024-02-13 23:25:00|169.01|166.61|169.42|167.02|169.55|167.15|169.01|166.61|0
1707867000000|2024-02-13 23:30:00|169.35|166.95|169.82|167.42|169.82|167.42|169.28|166.88|0
1707867300000|2024-02-13 23:35:00|169.96|167.56|169.96|167.56|170.37|167.97|169.96|167.56|0
1707867600000|2024-02-13 23:40:00|169.82|167.42|170.09|167.69|170.23|167.83|169.68|167.28|0
1707867900000|2024-02-13 23:45:00|169.96|167.56|169.41|167.01|170.23|167.83|169.41|167.01|0
1707868200000|2024-02-13 23:50:00|169.27|166.87|169.68|167.28|169.68|167.28|169.14|166.74|0
1707868500000|2024-02-13 23:55:00|169.82|167.42|169.81|167.41|169.95|167.55|169.54|167.14|0
1707868800000|2024-02-14 00:00:00|169.68|167.28|169.67|167.27|169.81|167.41|169.27|166.87|0
1707869100000|2024-02-14 00:05:00|169.54|167.14|169.26|166.86|169.67|167.27|168.99|166.59|0
1707869400000|2024-02-14 00:10:00|169.13|166.73|169.26|166.86|169.4|167|169.13|166.73|0
1707869700000|2024-02-14 00:15:00|168.99|166.59|168.85|166.45|169.46|167.06|168.85|166.45|0
1707870000000|2024-02-14 00:20:00|168.44|166.04|168.17|165.77|168.44|166.04|168.17|165.77|0
1707870300000|2024-02-14 00:25:00|168.03|165.63|168.3|165.9|168.71|166.31|168.03|165.63|0
1707870600000|2024-02-14 00:30:00|168.44|166.04|168.3|165.9|168.85|166.45|168.3|165.9|0
1707870900000|2024-02-14 00:35:00|168.17|165.77|168.16|165.76|168.44|166.04|168.03|165.63|0
1707871200000|2024-02-14 00:40:00|168.03|165.63|168.84|166.44|168.84|166.44|168.03|165.63|0
1707871500000|2024-02-14 00:45:00|168.98|166.58|169.38|166.98|169.38|166.98|168.84|166.44|0
1707871800000|2024-02-14 00:50:00|169.45|167.05|169.52|167.12|170.06|167.66|169.45|167.05|0
1707872100000|2024-02-14 00:55:00|169.45|167.05|169.65|167.25|169.79|167.39|169.24|166.84|0
1707872400000|2024-02-14 01:00:00|169.52|167.12|169.58|167.18|169.65|167.25|169.24|166.84|0
1707872700000|2024-02-14 01:05:00|169.51|167.11|169.24|166.84|169.79|167.39|169.1|166.7|0
1707873000000|2024-02-14 01:10:00|169.37|166.97|169.37|166.97|169.78|167.38|169.1|166.7|0
1707873300000|2024-02-14 01:15:00|169.14|166.94|168.18|165.98|169.27|167.07|168.18|165.98|0
1707873600000|2024-02-14 01:20:00|168.32|166.12|168.18|165.98|168.59|166.39|167.64|165.44|0
1707873900000|2024-02-14 01:25:00|168.32|166.12|168.59|166.39|168.72|166.52|168.32|166.12|0
1707874200000|2024-02-14 01:30:00|168.45|166.25|168.45|166.25|168.99|166.79|168.18|165.98|0
1707874500000|2024-02-14 01:35:00|168.58|166.38|167.63|165.43|168.58|166.38|167.63|165.43|0
1707874800000|2024-02-14 01:40:00|167.7|165.5|168.99|166.79|168.99|166.79|167.63|165.43|0
1707875100000|2024-02-14 01:45:00|168.85|166.65|168.85|166.65|168.85|166.65|168.04|165.84|0
1707875400000|2024-02-14 01:50:00|168.99|166.79|169.12|166.92|169.39|167.19|168.85|166.65|0
1707875700000|2024-02-14 01:55:00|169.26|167.06|168.98|166.78|169.26|167.06|168.71|166.51|0
1707876000000|2024-02-14 02:00:00|169.12|166.92|170.07|167.87|170.07|167.87|168.98|166.78|0
1707876300000|2024-02-14 02:05:00|169.93|167.73|169.66|167.46|170.07|167.87|169.52|167.32|0
1707876600000|2024-02-14 02:10:00|169.8|167.6|169.38|167.18|169.93|167.73|169.38|167.18|0
1707876900000|2024-02-14 02:15:00|169.52|167.32|169.93|167.73|170.07|167.87|169.38|167.18|0
1707877200000|2024-02-14 02:20:00|170.07|167.87|169.65|167.45|170.07|167.87|169.65|167.45|0
1707877500000|2024-02-14 02:25:00|169.72|167.52|169.65|167.45|169.79|167.59|169.38|167.18|0
1707877800000|2024-02-14 02:30:00|169.51|167.31|168.56|166.36|169.51|167.31|168.56|166.36|0
1707878100000|2024-02-14 02:35:00|168.7|166.5|168.69|166.49|168.7|166.5|168.29|166.09|0
1707878400000|2024-02-14 02:40:00|168.56|166.36|168.42|166.22|168.56|166.36|168.01|165.81|0
1707878700000|2024-02-14 02:45:00|168.48|166.28|168.69|166.49|168.69|166.49|168.42|166.22|0
1707879000000|2024-02-14 02:50:00|168.62|166.42|168.55|166.35|168.69|166.49|168.42|166.22|0
1707879300000|2024-02-14 02:55:00|168.42|166.22|168.41|166.21|168.42|166.22|168.28|166.08|0
1707879600000|2024-02-14 03:00:00|168.34|166.14|168.55|166.35|168.68|166.48|168.28|166.08|0
1707879900000|2024-02-14 03:05:00|168.68|166.48|168.68|166.48|168.68|166.48|168.27|166.07|0
1707880200000|2024-02-14 03:10:00|168.61|166.41|168.41|166.21|168.61|166.41|168.27|166.07|0
1707880500000|2024-02-14 03:15:00|168.27|166.07|168.13|165.93|168.41|166.21|168.13|165.93|0
1707880800000|2024-02-14 03:20:00|168.27|166.07|168.67|166.47|168.81|166.61|168.13|165.93|0
1707881100000|2024-02-14 03:25:00|168.81|166.61|168.81|166.61|168.81|166.61|168.67|166.47|0
1707881400000|2024-02-14 03:30:00|168.67|166.47|168.26|166.06|168.81|166.61|167.99|165.79|0
1707881700000|2024-02-14 03:35:00|168.13|165.93|168.12|165.92|168.26|166.06|167.85|165.65|0
1707882000000|2024-02-14 03:40:00|168.26|166.06|168.39|166.19|168.39|166.19|168.12|165.92|0
1707882300000|2024-02-14 03:45:00|168.53|166.33|168.53|166.33|168.53|166.33|168.12|165.92|0
1707882600000|2024-02-14 03:50:00|168.66|166.46|168.39|166.19|168.66|166.46|168.12|165.92|0
1707882900000|2024-02-14 03:55:00|168.25|166.05|168.25|166.05|168.25|166.05|167.98|165.78|0
1707883200000|2024-02-14 04:00:00|168.12|165.92|168.39|166.19|168.39|166.19|167.98|165.78|0
1707883500000|2024-02-14 04:05:00|168.25|166.05|168.25|166.05|168.39|166.19|168.25|166.05|0
1707883800000|2024-02-14 04:10:00|168.38|166.18|168.25|166.05|168.38|166.18|168.25|166.05|0
1707884100000|2024-02-14 04:15:00|168.11|165.91|167.97|165.77|168.31|166.11|167.97|165.77|0
1707884400000|2024-02-14 04:20:00|168.11|165.91|168.11|165.91|168.24|166.04|167.97|165.77|0
1707884700000|2024-02-14 04:25:00|167.97|165.77|167.97|165.77|168.24|166.04|167.83|165.63|0
1707885000000|2024-02-14 04:30:00|168.1|165.9|168.03|165.83|168.24|166.04|167.97|165.77|0
1707885300000|2024-02-14 04:35:00|167.97|165.77|167.96|165.76|168.1|165.9|167.83|165.63|0
1707885600000|2024-02-14 04:40:00|168.1|165.9|168.23|166.03|168.37|166.17|168.1|165.9|0
1707885900000|2024-02-14 04:45:00|168.1|165.9|168.37|166.17|168.5|166.3|168.1|165.9|0
1707886200000|2024-02-14 04:50:00|168.23|166.03|168.37|166.17|168.37|166.17|168.23|166.03|0
1707886500000|2024-02-14 04:55:00|168.43|166.23|168.91|166.71|169.18|166.98|168.37|166.17|0
1707886800000|2024-02-14 05:00:00|168.84|166.64|169.18|166.98|169.32|167.12|168.77|166.57|0
1707887100000|2024-02-14 05:05:00|169.11|166.91|169.18|166.98|169.45|167.25|169.04|166.84|0
1707887400000|2024-02-14 05:10:00|169.04|166.84|169.04|166.84|169.18|166.98|168.9|166.7|0
1707887700000|2024-02-14 05:15:00|168.9|166.7|169.44|167.24|169.58|167.38|168.9|166.7|0
1707888000000|2024-02-14 05:20:00|169.31|167.11|169.44|167.24|169.44|167.24|169.31|167.11|0
1707888300000|2024-02-14 05:25:00|169.58|167.38|169.44|167.24|169.58|167.38|169.3|167.1|0
1707888600000|2024-02-14 05:30:00|169.3|167.1|169.71|167.51|169.99|167.79|169.3|167.1|0
1707888900000|2024-02-14 05:35:00|169.64|167.44|170.26|168.06|170.26|168.06|169.57|167.37|0
1707889200000|2024-02-14 05:40:00|170.12|167.92|169.84|167.64|170.12|167.92|169.71|167.51|0
1707889500000|2024-02-14 05:45:00|169.98|167.78|169.57|167.37|169.98|167.78|169.57|167.37|0
1707889800000|2024-02-14 05:50:00|169.5|167.3|169.43|167.23|169.84|167.64|169.43|167.23|0
1707890100000|2024-02-14 05:55:00|169.29|167.09|169.29|167.09|169.43|167.23|169.29|167.09|0
1707890400000|2024-02-14 06:00:00|169.43|167.23|169.7|167.5|169.7|167.5|169.29|167.09|0
1707890700000|2024-02-14 06:05:00|169.84|167.64|169.83|167.63|169.84|167.64|169.42|167.22|0
1707891000000|2024-02-14 06:10:00|170.24|168.04|170.24|168.04|170.52|168.32|169.7|167.5|0
1707891300000|2024-02-14 06:15:00|170.38|168.18|170.51|168.31|170.51|168.31|170.1|167.9|0
1707891600000|2024-02-14 06:20:00|170.65|168.45|170.65|168.45|170.79|168.59|170.51|168.31|0
1707891900000|2024-02-14 06:25:00|170.51|168.31|170.51|168.31|170.51|168.31|170.37|168.17|0
1707892200000|2024-02-14 06:30:00|170.65|168.45|170.37|168.17|170.65|168.45|170.23|168.03|0
1707892500000|2024-02-14 06:35:00|170.51|168.31|170.37|168.17|170.51|168.31|170.23|168.03|0
1707892800000|2024-02-14 06:40:00|170.23|168.03|170.78|168.58|170.92|168.72|170.23|168.03|0
1707893100000|2024-02-14 06:45:00|170.91|168.71|170.77|168.57|171.05|168.85|170.77|168.57|0
1707893400000|2024-02-14 06:50:00|170.91|168.71|170.77|168.57|170.91|168.71|170.7|168.5|0
1707893700000|2024-02-14 06:55:00|170.91|168.71|171.05|168.85|171.05|168.85|170.77|168.57|0
1707894000000|2024-02-14 07:00:00|170.97|168.77|171.18|168.98|171.66|169.46|170.63|168.43|0
1707894300000|2024-02-14 07:05:00|171.04|168.84|171.87|169.67|171.87|169.67|170.63|168.43|0
1707894600000|2024-02-14 07:10:00|172|169.8|173.52|171.32|173.52|171.32|171.59|169.39|0
1707894900000|2024-02-14 07:15:00|173.66|171.46|174.07|171.87|174.21|172.01|173.52|171.32|0
1707895200000|2024-02-14 07:20:00|174.14|171.94|173.79|171.59|174.21|172.01|173.51|171.31|0
1707895500000|2024-02-14 07:25:00|173.65|171.45|173.23|171.03|174.56|172.36|173.1|170.9|0
1707895800000|2024-02-14 07:30:00|173.37|171.17|173.23|171.03|173.37|171.17|172.27|170.07|0
1707896100000|2024-02-14 07:35:00|173.37|171.17|173.09|170.89|173.51|171.31|172.95|170.75|0
1707896400000|2024-02-14 07:40:00|173.23|171.03|173.23|171.03|173.37|171.17|172.81|170.61|0
1707896700000|2024-02-14 07:45:00|173.16|170.96|173.23|171.03|173.51|171.31|173.09|170.89|0
1707897000000|2024-02-14 07:50:00|173.09|170.89|173.57|171.37|173.64|171.44|173.09|170.89|0
1707897300000|2024-02-14 07:55:00|173.5|171.3|173.22|171.02|173.5|171.3|173.08|170.88|0
1707897600000|2024-02-14 08:00:00|173.08|170.88|173.77|171.57|173.77|171.57|172.95|170.75|0
1707897900000|2024-02-14 08:05:00|173.91|171.71|173.77|171.57|173.91|171.71|173.22|171.02|0
1707898200000|2024-02-14 08:10:00|173.63|171.43|173.35|171.15|173.77|171.57|172.66|170.46|0
1707898500000|2024-02-14 08:15:00|173.42|171.22|174.19|171.99|174.19|171.99|173.22|171.02|0
1707898800000|2024-02-14 08:20:00|174.32|172.12|174.74|172.54|174.74|172.54|174.18|171.98|0
1707899100000|2024-02-14 08:25:00|175.02|172.82|176.27|174.07|176.69|174.49|174.74|172.54|0
1707899400000|2024-02-14 08:30:00|176.13|173.93|175.01|172.81|176.27|174.07|174.6|172.4|0
1707899700000|2024-02-14 08:35:00|174.87|172.67|174.59|172.39|174.87|172.67|174.04|171.84|0
1707900000000|2024-02-14 08:40:00|174.45|172.25|175.29|173.09|175.57|173.37|174.24|172.04|0
1707900300000|2024-02-14 08:45:00|175.43|173.23|173.76|171.56|175.43|173.23|173.2|171|0
1707900600000|2024-02-14 08:50:00|173.62|171.42|173.75|171.55|173.89|171.69|173.2|171|0
1707900900000|2024-02-14 08:55:00|173.89|171.69|174.72|172.52|175.14|172.94|173.89|171.69|0
1707901200000|2024-02-14 09:00:00|174.59|172.39|175.84|173.64|176.12|173.92|174.17|171.97|0
1707901500000|2024-02-14 09:05:00|175.98|173.78|176.26|174.06|176.4|174.2|175.84|173.64|0
1707901800000|2024-02-14 09:10:00|176.12|173.92|176.95|174.75|176.95|174.75|176.12|173.92|0
1707902100000|2024-02-14 09:15:00|177.09|174.89|177.79|175.59|177.79|175.59|176.95|174.75|0
1707902400000|2024-02-14 09:20:00|177.65|175.45|176.81|174.61|177.65|175.45|176.53|174.33|0
1707902700000|2024-02-14 09:25:00|176.74|174.54|177.37|175.17|177.51|175.31|176.53|174.33|0
1707903000000|2024-02-14 09:30:00|177.23|175.03|177.23|175.03|177.65|175.45|176.67|174.47|0
1707903300000|2024-02-14 09:35:00|177.37|175.17|177.79|175.59|178.21|176.01|177.37|175.17|0
1707903600000|2024-02-14 09:40:00|177.93|175.73|178.07|175.87|178.21|176.01|177.43|175.23|0
1707903900000|2024-02-14 09:45:00|178.21|176.01|179.76|177.56|179.9|177.7|178.13|175.93|0
1707904200000|2024-02-14 09:50:00|179.62|177.42|180.32|178.12|180.46|178.26|179.33|177.13|0
1707904500000|2024-02-14 09:55:00|180.18|177.98|180.89|178.69|181.17|178.97|180.18|177.98|0
1707904800000|2024-02-14 10:00:00|181.03|178.83|179.33|177.13|181.03|178.83|179.33|177.13|0
1707905100000|2024-02-14 10:05:00|179.47|177.27|179.47|177.27|179.75|177.55|178.9|176.7|0
1707905400000|2024-02-14 10:10:00|179.61|177.41|178.9|176.7|179.89|177.69|178.76|176.56|0
1707905700000|2024-02-14 10:15:00|178.76|176.56|179.04|176.84|179.46|177.26|178.76|176.56|0
1707906000000|2024-02-14 10:20:00|179.18|176.98|178.33|176.13|179.18|176.98|178.33|176.13|0
1707906300000|2024-02-14 10:25:00|178.47|176.27|178.75|176.55|178.89|176.69|178.33|176.13|0
1707906600000|2024-02-14 10:30:00|178.68|176.48|178.61|176.41|178.75|176.55|178.05|175.85|0
1707906900000|2024-02-14 10:35:00|178.75|176.55|178.89|176.69|179.52|177.32|178.75|176.55|0
1707907200000|2024-02-14 10:40:00|178.75|176.55|178.46|176.26|179.03|176.83|178.18|175.98|0
1707907500000|2024-02-14 10:45:00|178.6|176.4|179.03|176.83|179.03|176.83|178.32|176.12|0
1707907800000|2024-02-14 10:50:00|178.95|176.75|179.31|177.11|179.45|177.25|178.88|176.68|0
1707908100000|2024-02-14 10:55:00|179.17|176.97|179.59|177.39|180.3|178.1|179.02|176.82|0
1707908400000|2024-02-14 11:00:00|179.73|177.53|178.24|176.04|179.85|177.65|178.03|175.83|0
1707908700000|2024-02-14 11:05:00|178.1|175.9|178.1|175.9|178.24|176.04|177.82|175.62|0
1707909000000|2024-02-14 11:10:00|178.03|175.83|178.1|175.9|178.52|176.32|177.82|175.62|0
1707909300000|2024-02-14 11:15:00|177.96|175.76|177.96|175.76|178.24|176.04|177.82|175.62|0
1707909600000|2024-02-14 11:20:00|178.1|175.9|178.24|176.04|178.52|176.32|177.96|175.76|0
1707909900000|2024-02-14 11:25:00|178.1|175.9|178.38|176.18|178.38|176.18|177.81|175.61|0
1707910200000|2024-02-14 11:30:00|178.52|176.32|177.67|175.47|178.66|176.46|177.67|175.47|0
1707910500000|2024-02-14 11:35:00|177.81|175.61|176.97|174.77|177.81|175.61|176.41|174.21|0
1707910800000|2024-02-14 11:40:00|177.03|174.83|178.01|175.81|178.01|175.81|176.68|174.48|0
1707911100000|2024-02-14 11:45:00|177.95|175.75|178.09|175.89|178.23|176.03|177.66|175.46|0
1707911400000|2024-02-14 11:50:00|178.23|176.03|179.21|177.01|179.64|177.44|178.09|175.89|0
1707911700000|2024-02-14 11:55:00|179.35|177.15|180.91|178.71|180.91|178.71|179.35|177.15|0
1707912000000|2024-02-14 12:00:00|180.48|178.28|181.9|179.7|182.19|179.99|180.48|178.28|0
1707912300000|2024-02-14 12:05:00|182.05|179.85|182.9|180.7|183.04|180.84|182.04|179.84|0
1707912600000|2024-02-14 12:10:00|183.19|180.99|183.52|181.32|183.95|181.75|182.33|180.13|0
1707912900000|2024-02-14 12:15:00|183.38|181.18|183.09|180.89|183.52|181.32|182.81|180.61|0
1707913200000|2024-02-14 12:20:00|183.23|181.03|183.66|181.46|183.73|181.53|183.23|181.03|0
1707913500000|2024-02-14 12:25:00|183.94|181.74|183.09|180.89|184.09|181.89|182.8|180.6|0
1707913800000|2024-02-14 12:30:00|182.94|180.74|183.23|181.03|183.66|181.46|182.94|180.74|0
1707914100000|2024-02-14 12:35:00|183.37|181.17|181.8|179.6|183.51|181.31|181.8|179.6|0
1707914400000|2024-02-14 12:40:00|181.94|179.74|182.79|180.59|183.08|180.88|181.66|179.46|0
1707914700000|2024-02-14 12:45:00|182.94|180.74|182.93|180.73|183.22|181.02|182.79|180.59|0
1707915000000|2024-02-14 12:50:00|183.08|180.88|182.93|180.73|183.22|181.02|182.65|180.45|0
1707915300000|2024-02-14 12:55:00|182.79|180.59|182.36|180.16|182.79|180.59|181.93|179.73|0
1707915600000|2024-02-14 13:00:00|182.43|180.23|184.64|182.44|185.08|182.88|182.22|180.02|0
1707915900000|2024-02-14 13:05:00|184.93|182.73|185.5|183.3|185.65|183.45|184.64|182.44|0
1707916200000|2024-02-14 13:10:00|185.65|183.45|185.36|183.16|186.22|184.02|185.36|183.16|0
1707916500000|2024-02-14 13:15:00|185.21|183.01|183.64|181.44|185.36|183.16|183.64|181.44|0
1707916800000|2024-02-14 13:20:00|183.49|181.29|183.21|181.01|183.99|181.79|182.78|180.58|0
1707917100000|2024-02-14 13:25:00|182.92|180.72|182.21|180.01|183.06|180.86|181.35|179.15|0
1707917400000|2024-02-14 13:30:00|182.13|179.93|182.35|180.15|183.49|181.29|181.92|179.72|0
1707917700000|2024-02-14 13:35:00|182.41|180.21|184.2|182|184.2|182|181.63|179.43|0
1707918000000|2024-02-14 13:40:00|184.06|181.86|184.77|182.57|185.06|182.86|183.34|181.14|0
1707918300000|2024-02-14 13:45:00|185.06|182.86|183.34|181.14|185.2|183|183.2|181|0
1707918600000|2024-02-14 13:50:00|183.2|181|182.12|179.92|183.34|181.14|181.84|179.64|0
1707918900000|2024-02-14 13:55:00|181.98|179.78|182.76|180.56|183.54|181.34|181.69|179.49|0
1707919200000|2024-02-14 14:00:00|182.69|180.49|181.97|179.77|183.4|181.2|181.55|179.35|0
1707919500000|2024-02-14 14:05:00|181.9|179.7|182.4|180.2|183.04|180.84|181.9|179.7|0
1707919800000|2024-02-14 14:10:00|182.68|180.48|181.79|179.59|182.97|180.77|181.38|179.18|0
1707920100000|2024-02-14 14:15:00|181.86|179.66|180.79|178.59|181.86|179.66|180.65|178.45|0
1707920400000|2024-02-14 14:20:00|180.65|178.45|181.64|179.44|181.79|179.59|180.51|178.31|0
1707920700000|2024-02-14 14:25:00|181.93|179.73|183.79|181.59|184|181.8|181.93|179.73|0
1707921000000|2024-02-14 14:30:00|183.93|181.73|182.92|180.72|186.38|184.18|182.35|180.15|0
1707921300000|2024-02-14 14:35:00|183.21|181.01|178.66|176.46|183.5|181.3|178.38|176.18|0
1707921600000|2024-02-14 14:40:00|178.1|175.9|182.78|180.58|183.49|181.29|177.96|175.76|0
1707921900000|2024-02-14 14:45:00|183.21|181.01|182.06|179.86|184.64|182.44|181.78|179.58|0
1707922200000|2024-02-14 14:50:00|182.2|180|182.63|180.43|183.49|181.29|180.21|178.01|0
1707922500000|2024-02-14 14:55:00|182.49|180.29|183.77|181.57|183.77|181.57|182.2|180|0
1707922800000|2024-02-14 15:00:00|184.49|182.29|182.9|180.7|185.5|183.3|181.9|179.7|0
1707923100000|2024-02-14 15:05:00|182.75|180.55|182.75|180.55|184.33|182.13|181.75|179.55|0
1707923400000|2024-02-14 15:10:00|182.82|180.62|182.89|180.69|184.04|181.84|182.32|180.12|0
1707923700000|2024-02-14 15:15:00|183.04|180.84|186.22|184.02|186.36|184.16|182.19|179.99|0
1707924000000|2024-02-14 15:20:00|186.36|184.16|188.98|186.78|188.98|186.78|186.07|183.87|0
1707924300000|2024-02-14 15:25:00|188.83|186.63|187.96|185.76|189.71|187.51|187.38|185.18|0
1707924600000|2024-02-14 15:30:00|188.1|185.9|187.81|185.61|189.27|187.07|187.08|184.88|0
1707924900000|2024-02-14 15:35:00|187.66|185.46|186.38|184.18|188.86|186.66|185.95|183.75|0
1707925200000|2024-02-14 15:40:00|186.52|184.32|183.78|181.58|186.52|184.32|183.21|181.01|0
1707925500000|2024-02-14 15:45:00|183.64|181.44|184.64|182.44|184.93|182.73|183.35|181.15|0
1707925800000|2024-02-14 15:50:00|184.79|182.59|180.92|178.72|185.22|183.02|180.35|178.15|0
1707926100000|2024-02-14 15:55:00|180.49|178.29|178.51|176.31|181.49|179.29|178.51|176.31|0
1707926400000|2024-02-14 16:00:00|177.52|175.32|175.28|173.08|177.95|175.75|173.48|171.28|0
1707926700000|2024-02-14 16:05:00|175.56|173.36|176.82|174.62|178.23|176.03|175.28|173.08|0
1707927000000|2024-02-14 16:10:00|176.68|174.48|176.53|174.33|179.07|176.87|176.53|174.33|0
1707927300000|2024-02-14 16:15:00|176.39|174.19|177.06|174.86|177.76|175.56|175.13|172.93|0
1707927600000|2024-02-14 16:20:00|176.64|174.44|180.16|177.96|180.3|178.1|175.66|173.46|0
1707927900000|2024-02-14 16:25:00|180.59|178.39|179.58|177.38|180.76|178.56|178.89|176.69|0
1707928200000|2024-02-14 16:30:00|180.17|177.97|179.6|177.4|180.6|178.4|179.6|177.4|0
1707928500000|2024-02-14 16:35:00|179.74|177.54|180.03|177.83|180.31|178.11|179.46|177.26|0
1707928800000|2024-02-14 16:40:00|179.88|177.68|176.36|174.16|180.59|178.39|175.66|173.46|0
1707929100000|2024-02-14 16:45:00|176.64|174.44|177.62|175.42|178.04|175.84|176.08|173.88|0
1707929400000|2024-02-14 16:50:00|177.76|175.56|178.18|175.98|179.17|176.97|176.78|174.58|0
1707929700000|2024-02-14 16:55:00|178.04|175.84|175.09|172.89|178.04|175.84|175.09|172.89|0
1707930000000|2024-02-14 17:00:00|175.23|173.03|172.01|169.81|175.23|173.03|171.46|169.26|0
1707930300000|2024-02-14 17:05:00|171.88|169.68|174.28|172.08|174.56|172.36|169.95|167.75|0
1707930600000|2024-02-14 17:10:00|174|171.8|175.7|173.5|176.43|174.23|174|171.8|0
1707930900000|2024-02-14 17:15:00|175.42|173.22|176.68|174.48|177.38|175.18|175.42|173.22|0
1707931200000|2024-02-14 17:20:00|176.61|174.41|177.52|175.32|177.94|175.74|175.84|173.64|0
1707931500000|2024-02-14 17:25:00|177.66|175.46|179.63|177.43|179.63|177.43|177.24|175.04|0
1707931800000|2024-02-14 17:30:00|179.91|177.71|180.1|177.9|181.86|179.66|179.34|177.14|0
1707932100000|2024-02-14 17:35:00|180.02|177.82|178.82|176.62|180.02|177.82|178.12|175.92|0
1707932400000|2024-02-14 17:40:00|178.68|176.48|179.95|177.75|180.3|178.1|178.12|175.92|0
1707932700000|2024-02-14 17:45:00|180.09|177.89|180.44|178.24|180.8|178.6|179.38|177.18|0
1707933000000|2024-02-14 17:50:00|180.52|178.32|180.09|177.89|180.66|178.46|179.66|177.46|0
1707933300000|2024-02-14 17:55:00|180.23|178.03|180.09|177.89|180.8|178.6|179.52|177.32|0
1707933600000|2024-02-14 18:00:00|180.23|178.03|181.93|179.73|182.22|180.02|179.24|177.04|0
1707933900000|2024-02-14 18:05:00|181.65|179.45|179.23|177.03|181.79|179.59|179.23|177.03|0
1707934200000|2024-02-14 18:10:00|179.09|176.89|176.84|174.64|179.23|177.03|175.72|173.52|0
1707934500000|2024-02-14 18:15:00|176.91|174.71|177.4|175.2|178.81|176.61|176.42|174.22|0
1707934800000|2024-02-14 18:20:00|177.54|175.34|177.4|175.2|179.23|177.03|176.69|174.49|0
1707935100000|2024-02-14 18:25:00|177.54|175.34|178.52|176.32|178.52|176.32|177.11|174.91|0
1707935400000|2024-02-14 18:30:00|178.66|176.46|181.64|179.44|182.21|180.01|178.24|176.04|0
1707935700000|2024-02-14 18:35:00|181.78|179.58|184.49|182.29|184.93|182.73|181.64|179.44|0
1707936000000|2024-02-14 18:40:00|185.21|183.01|182.49|180.29|185.5|183.3|182.34|180.14|0
1707936300000|2024-02-14 18:45:00|182.63|180.43|183.49|181.29|184.06|181.86|182.34|180.14|0
1707936600000|2024-02-14 18:50:00|183.92|181.72|183.66|181.46|184.54|182.34|183.2|181|0
1707936900000|2024-02-14 18:55:00|183.81|181.61|182.37|180.17|183.81|181.61|180.1|177.9|0
1707937200000|2024-02-14 19:00:00|182.52|180.32|179.25|177.05|182.52|180.32|179.25|177.05|0
1707937500000|2024-02-14 19:05:00|178.4|176.2|175.66|173.46|178.4|176.2|174.82|172.62|0
1707937800000|2024-02-14 19:10:00|175.8|173.6|178.18|175.98|178.61|176.41|175.52|173.32|0
1707938100000|2024-02-14 19:15:00|177.9|175.7|177.62|175.42|179.45|177.25|177.62|175.42|0
1707938400000|2024-02-14 19:20:00|177.76|175.56|180.51|178.31|180.87|178.67|177.76|175.56|0
1707938700000|2024-02-14 19:25:00|180.58|178.38|182.86|180.66|183.15|180.95|180.44|178.24|0
1707939000000|2024-02-14 19:30:00|183.15|180.95|183|180.8|183.43|181.23|181.58|179.38|0
1707939300000|2024-02-14 19:35:00|183.29|181.09|184|181.8|185.15|182.95|182.72|180.52|0
1707939600000|2024-02-14 19:40:00|183.86|181.66|183.71|181.51|184.58|182.38|183|180.8|0
1707939900000|2024-02-14 19:45:00|184|181.8|183.86|181.66|184.29|182.09|182.43|180.23|0
1707940200000|2024-02-14 19:50:00|183.71|181.51|183.06|180.86|183.95|181.75|182.49|180.29|0
1707940500000|2024-02-14 19:55:00|182.78|180.58|184.21|182.01|184.35|182.15|181.78|179.58|0
1707940800000|2024-02-14 20:00:00|184.64|182.44|185.5|183.3|185.5|183.3|182.49|180.29|0
1707941100000|2024-02-14 20:05:00|185.36|183.16|186.22|184.02|186.51|184.31|184.49|182.29|0
1707941400000|2024-02-14 20:10:00|186.37|184.17|185.93|183.73|187.09|184.89|184.92|182.72|0
1707941700000|2024-02-14 20:15:00|186.07|183.87|187.37|185.17|188.1|185.9|185.79|183.59|0
1707942000000|2024-02-14 20:20:00|187.81|185.61|188.53|186.33|188.53|186.33|187.23|185.03|0
1707942300000|2024-02-14 20:25:00|188.39|186.19|191.12|188.92|193.02|190.82|188.39|186.19|0
1707942600000|2024-02-14 20:30:00|191.56|189.36|189.08|186.88|191.56|189.36|188.2|186|0
1707942900000|2024-02-14 20:35:00|188.93|186.73|191.7|189.5|191.85|189.65|188.85|186.65|0
1707943200000|2024-02-14 20:40:00|191.85|189.65|191.84|189.64|192.43|190.23|190.97|188.77|0
1707943500000|2024-02-14 20:45:00|191.55|189.35|193.46|191.26|193.61|191.41|191.26|189.06|0
1707943800000|2024-02-14 20:50:00|193.31|191.11|193.31|191.11|194.34|192.14|192.87|190.67|0
1707944100000|2024-02-14 20:55:00|194.04|191.84|196.88|194.68|198.22|196.02|193.9|191.7|0
1707944400000|2024-02-14 21:00:00|195.69|193.49|197.03|194.83|197.77|195.57|194.66|192.46|0
1707944700000|2024-02-14 21:05:00|196.88|194.68|197.02|194.82|197.47|195.27|196.14|193.94|0
1707945000000|2024-02-14 21:10:00|196.73|194.53|197.32|195.12|197.91|195.71|196.58|194.38|0
1707945300000|2024-02-14 21:15:00|197.86|195.46|198.9|196.5|199.2|196.8|197.71|195.31|0
1707945600000|2024-02-14 21:20:00|198.68|196.28|198.75|196.35|198.76|196.36|198.31|195.91|0
1707945900000|2024-02-14 21:25:00|198.6|196.2|199.05|196.65|199.2|196.8|198.6|196.2|0
1707946200000|2024-02-14 21:30:00|198.9|196.5|199.2|196.8|199.8|197.4|198.9|196.5|0
1707946500000|2024-02-14 21:35:00|199.05|196.65|198.9|196.5|199.2|196.8|198.75|196.35|0
1707946800000|2024-02-14 21:40:00|198.75|196.35|198.3|195.9|198.82|196.42|198|195.6|0
1707947100000|2024-02-14 21:45:00|198.15|195.75|197.85|195.45|198.15|195.75|197.7|195.3|0
1707947400000|2024-02-14 21:50:00|197.7|195.3|197.7|195.3|197.85|195.45|197.55|195.15|0
1707947700000|2024-02-14 21:55:00|197.55|195.15|196.88|194.48|197.62|195.22|196.81|194.41|0
1707948000000|2024-02-14 22:00:00|197.03|194.63|196.92|194.52|197.14|194.74|196.86|194.46|0
1707948300000|2024-02-14 22:05:00|197.01|194.61|196.77|194.37|197.03|194.63|196.51|194.11|0
1707948600000|2024-02-14 22:10:00|196.81|194.41|197|194.6|197.09|194.69|196.81|194.41|0
1707948900000|2024-02-14 22:15:00|197.05|194.65|197.15|194.75|197.29|194.89|196.96|194.56|0
1707949200000|2024-02-14 22:20:00|197.28|194.88|197.19|194.79|197.28|194.88|197.09|194.69|0
1707949500000|2024-02-14 22:25:00|197.24|194.84|197.3|194.9|197.44|195.04|197.09|194.69|0
1707949800000|2024-02-14 22:30:00|197.28|194.88|197.32|194.92|197.32|194.92|197.26|194.86|0
1707950100000|2024-02-14 22:35:00|197.41|195.01|197.41|195.01|197.45|195.05|197.37|194.97|0
1707950400000|2024-02-14 22:40:00|197.38|194.98|197.34|194.94|197.41|195.01|197.34|194.94|0
1707950700000|2024-02-14 22:45:00|197.32|194.92|197.3|194.9|197.43|195.03|197.3|194.9|0
1707951000000|2024-02-14 22:50:00|197.34|194.94|197.36|194.96|197.43|195.03|197.34|194.94|0
1707951300000|2024-02-14 22:55:00|197.38|194.98|197.27|194.87|197.42|195.02|197.27|194.87|0
1707951600000|2024-02-14 23:00:00|196.56|194.16|196.78|194.38|197.52|195.12|196.26|193.86|0
1707951900000|2024-02-14 23:05:00|196.93|194.53|197.37|194.97|197.44|195.04|196.78|194.38|0
1707952200000|2024-02-14 23:10:00|197.52|195.12|197.37|194.97|197.52|195.12|197.22|194.82|0
1707952500000|2024-02-14 23:15:00|197.44|195.04|197.52|195.12|197.59|195.19|197.37|194.97|0
1707952800000|2024-02-14 23:20:00|197.37|194.97|196.92|194.52|197.52|195.12|196.92|194.52|0
1707953100000|2024-02-14 23:25:00|197.07|194.67|197.36|194.96|197.36|194.96|197.07|194.67|0
1707953400000|2024-02-14 23:30:00|197.51|195.11|197.36|194.96|197.51|195.11|197.21|194.81|0
1707953700000|2024-02-14 23:35:00|197.21|194.81|197.36|194.96|197.36|194.96|197.21|194.81|0
1707954000000|2024-02-14 23:40:00|197.28|194.88|197.36|194.96|197.43|195.03|197.06|194.66|0
1707954300000|2024-02-14 23:45:00|197.21|194.81|197.35|194.95|197.36|194.96|197.06|194.66|0
1707954600000|2024-02-14 23:50:00|197.5|195.1|197.5|195.1|197.72|195.32|197.5|195.1|0
1707954900000|2024-02-14 23:55:00|197.35|194.95|197.35|194.95|197.35|194.95|197.35|194.95|0
1707955200000|2024-02-15 00:00:00|197.2|194.8|196.75|194.35|197.35|194.95|196.61|194.21|0
1707955500000|2024-02-15 00:05:00|196.9|194.5|196.46|194.06|196.9|194.5|196.46|194.06|0
1707955800000|2024-02-15 00:10:00|196.31|193.91|196.31|193.91|196.6|194.2|196.31|193.91|0
1707956100000|2024-02-15 00:15:00|196.45|194.05|196.16|193.76|196.45|194.05|196.16|193.76|0
1707956400000|2024-02-15 00:20:00|196.01|193.61|196.01|193.61|196.15|193.75|195.86|193.46|0
1707956700000|2024-02-15 00:25:00|196|193.6|196|193.6|196|193.6|195.86|193.46|0
1707957000000|2024-02-15 00:30:00|195.86|193.46|196.3|193.9|196.3|193.9|195.71|193.31|0
1707957300000|2024-02-15 00:35:00|196.15|193.75|196.44|194.04|196.45|194.05|196|193.6|0
1707957600000|2024-02-15 00:40:00|196.3|193.9|196|193.6|196.44|194.04|196|193.6|0
1707957900000|2024-02-15 00:45:00|195.85|193.45|196|193.6|196.29|193.89|195.85|193.45|0
1707958200000|2024-02-15 00:50:00|195.85|193.45|195.7|193.3|196|193.6|195.55|193.15|0
1707958500000|2024-02-15 00:55:00|195.85|193.45|195.7|193.3|195.85|193.45|195.55|193.15|0
1707958800000|2024-02-15 01:00:00|195.84|193.44|194.81|192.41|195.84|193.44|194.66|192.26|0
1707959100000|2024-02-15 01:05:00|194.95|192.55|194.36|191.96|195.1|192.7|194.22|191.82|0
1707959400000|2024-02-15 01:10:00|194.22|191.82|194.07|191.67|194.36|191.96|193.63|191.23|0
1707959700000|2024-02-15 01:15:00|193.97|191.77|193.38|191.18|193.97|191.77|192.94|190.74|0
1707960000000|2024-02-15 01:20:00|193.52|191.32|193.74|191.54|193.82|191.62|193.52|191.32|0
1707960300000|2024-02-15 01:25:00|193.82|191.62|193.67|191.47|193.82|191.62|193.37|191.17|0
1707960600000|2024-02-15 01:30:00|193.81|191.61|193.96|191.76|194.25|192.05|193.81|191.61|0
1707960900000|2024-02-15 01:35:00|194.11|191.91|193.37|191.17|194.11|191.91|193.22|191.02|0
1707961200000|2024-02-15 01:40:00|193.29|191.09|193.66|191.46|193.66|191.46|193.22|191.02|0
1707961500000|2024-02-15 01:45:00|193.81|191.61|193.81|191.61|193.81|191.61|193.44|191.24|0
1707961800000|2024-02-15 01:50:00|193.66|191.46|193.73|191.53|193.8|191.6|193.51|191.31|0
1707962100000|2024-02-15 01:55:00|193.8|191.6|193.65|191.45|193.8|191.6|193.51|191.31|0
1707962400000|2024-02-15 02:00:00|193.51|191.31|193.36|191.16|193.72|191.52|193.36|191.16|0
1707962700000|2024-02-15 02:05:00|193.21|191.01|193.5|191.3|193.65|191.45|193.21|191.01|0
1707963000000|2024-02-15 02:10:00|193.65|191.45|193.35|191.15|193.65|191.45|193.35|191.15|0
1707963300000|2024-02-15 02:15:00|193.5|191.3|194.23|192.03|194.23|192.03|193.35|191.15|0
1707963600000|2024-02-15 02:20:00|194.09|191.89|194.09|191.89|194.09|191.89|193.79|191.59|0
1707963900000|2024-02-15 02:25:00|193.94|191.74|194.53|192.33|194.67|192.47|193.94|191.74|0
1707964200000|2024-02-15 02:30:00|194.52|192.32|194.82|192.62|194.82|192.62|194.38|192.18|0
1707964500000|2024-02-15 02:35:00|194.97|192.77|195.7|193.5|195.7|193.5|194.96|192.76|0
1707964800000|2024-02-15 02:40:00|195.63|193.43|195.55|193.35|195.7|193.5|195.26|193.06|0
1707965100000|2024-02-15 02:45:00|195.7|193.5|195.4|193.2|195.7|193.5|195.4|193.2|0
1707965400000|2024-02-15 02:50:00|195.25|193.05|196.14|193.94|196.14|193.94|195.25|193.05|0
1707965700000|2024-02-15 02:55:00|196.29|194.09|196.14|193.94|196.29|194.09|195.99|193.79|0
1707966000000|2024-02-15 03:00:00|196.29|194.09|196.58|194.38|196.73|194.53|196.29|194.09|0
1707966300000|2024-02-15 03:05:00|196.43|194.23|196.28|194.08|196.73|194.53|196.13|193.93|0
1707966600000|2024-02-15 03:10:00|196.13|193.93|196.43|194.23|196.43|194.23|196.13|193.93|0
1707966900000|2024-02-15 03:15:00|196.58|194.38|196.72|194.52|196.72|194.52|196.43|194.23|0
1707967200000|2024-02-15 03:20:00|196.87|194.67|196.72|194.52|197.17|194.97|196.72|194.52|0
1707967500000|2024-02-15 03:25:00|196.57|194.37|196.42|194.22|196.72|194.52|196.42|194.22|0
1707967800000|2024-02-15 03:30:00|196.57|194.37|197.01|194.81|197.01|194.81|196.57|194.37|0
1707968100000|2024-02-15 03:35:00|196.94|194.74|196.71|194.51|196.94|194.74|196.57|194.37|0
1707968400000|2024-02-15 03:40:00|196.64|194.44|196.56|194.36|196.71|194.51|196.56|194.36|0
1707968700000|2024-02-15 03:45:00|196.49|194.29|196.41|194.21|196.56|194.36|196.41|194.21|0
1707969000000|2024-02-15 03:50:00|196.34|194.14|196.56|194.36|196.71|194.51|196.27|194.07|0
1707969300000|2024-02-15 03:55:00|196.71|194.51|196.41|194.21|196.71|194.51|196.26|194.06|0
1707969600000|2024-02-15 04:00:00|196.26|194.06|196.26|194.06|196.26|194.06|195.96|193.76|0
1707969900000|2024-02-15 04:05:00|196.41|194.21|196.11|193.91|196.41|194.21|195.96|193.76|0
1707970200000|2024-02-15 04:10:00|196.26|194.06|196.26|194.06|196.4|194.2|196.18|193.98|0
1707970500000|2024-02-15 04:15:00|196.11|193.91|196.11|193.91|196.26|194.06|195.96|193.76|0
1707970800000|2024-02-15 04:20:00|196.25|194.05|196.55|194.35|196.55|194.35|196.25|194.05|0
1707971100000|2024-02-15 04:25:00|196.69|194.49|196.69|194.49|196.84|194.64|196.69|194.49|0
1707971400000|2024-02-15 04:30:00|196.84|194.64|196.69|194.49|196.84|194.64|196.69|194.49|0
1707971700000|2024-02-15 04:35:00|196.61|194.41|196.39|194.19|196.61|194.41|196.25|194.05|0
1707972000000|2024-02-15 04:40:00|196.24|194.04|196.39|194.19|196.39|194.19|196.1|193.9|0
1707972300000|2024-02-15 04:45:00|196.46|194.26|196.54|194.34|196.69|194.49|196.39|194.19|0
1707972600000|2024-02-15 04:50:00|196.39|194.19|196.68|194.48|196.69|194.49|196.39|194.19|0
1707972900000|2024-02-15 04:55:00|196.54|194.34|196.53|194.33|196.68|194.48|196.53|194.33|0
1707973200000|2024-02-15 05:00:00|196.68|194.48|196.98|194.78|196.98|194.78|196.53|194.33|0
1707973500000|2024-02-15 05:05:00|196.83|194.63|196.53|194.33|196.83|194.63|196.53|194.33|0
1707973800000|2024-02-15 05:10:00|196.68|194.48|196.38|194.18|196.68|194.48|196.38|194.18|0
1707974100000|2024-02-15 05:15:00|196.23|194.03|196.67|194.47|196.82|194.62|196.23|194.03|0
1707974400000|2024-02-15 05:20:00|196.82|194.62|197.12|194.92|197.12|194.92|196.67|194.47|0
1707974700000|2024-02-15 05:25:00|197.27|195.07|197.56|195.36|197.56|195.36|197.04|194.84|0
1707975000000|2024-02-15 05:30:00|197.41|195.21|196.96|194.76|197.56|195.36|196.96|194.76|0
1707975300000|2024-02-15 05:35:00|196.82|194.62|196.81|194.61|196.96|194.76|196.81|194.61|0
1707975600000|2024-02-15 05:40:00|196.67|194.47|197.11|194.91|197.26|195.06|196.67|194.47|0
1707975900000|2024-02-15 05:45:00|197.18|194.98|196.66|194.46|197.18|194.98|196.66|194.46|0
1707976200000|2024-02-15 05:50:00|196.81|194.61|196.81|194.61|196.96|194.76|196.66|194.46|0
1707976500000|2024-02-15 05:55:00|196.96|194.76|196.95|194.75|197.25|195.05|196.66|194.46|0
1707976800000|2024-02-15 06:00:00|197.1|194.9|196.36|194.16|197.1|194.9|196.21|194.01|0
1707977100000|2024-02-15 06:05:00|196.28|194.08|196.5|194.3|196.58|194.38|195.76|193.56|0
1707977400000|2024-02-15 06:10:00|196.43|194.23|196.8|194.6|196.8|194.6|196.36|194.16|0
1707977700000|2024-02-15 06:15:00|196.95|194.75|197.24|195.04|197.24|195.04|196.95|194.75|0
1707978000000|2024-02-15 06:20:00|197.31|195.11|197.24|195.04|197.39|195.19|197.09|194.89|0
1707978300000|2024-02-15 06:25:00|197.09|194.89|196.94|194.74|197.24|195.04|196.94|194.74|0
1707978600000|2024-02-15 06:30:00|196.79|194.59|197.53|195.33|197.53|195.33|196.79|194.59|0
1707978900000|2024-02-15 06:35:00|197.68|195.48|197.53|195.33|197.68|195.48|197.38|195.18|0
1707979200000|2024-02-15 06:40:00|197.38|195.18|198.42|196.22|199.02|196.82|197.38|195.18|0
1707979500000|2024-02-15 06:45:00|198.27|196.07|199.69|197.49|199.77|197.57|198.27|196.07|0
1707979800000|2024-02-15 06:50:00|199.77|197.57|199.32|197.12|199.91|197.71|199.32|197.12|0
1707980100000|2024-02-15 06:55:00|199.46|197.26|199.91|197.71|200.06|197.86|199.09|196.89|0
1707980400000|2024-02-15 07:00:00|199.76|197.56|200.21|198.01|200.21|198.01|199.16|196.96|0
1707980700000|2024-02-15 07:05:00|200.06|197.86|200.21|198.01|200.36|198.16|199.61|197.41|0
1707981000000|2024-02-15 07:10:00|200.36|198.16|200.96|198.76|201.41|199.21|200.06|197.86|0
1707981300000|2024-02-15 07:15:00|201.03|198.83|201.25|199.05|201.4|199.2|200.95|198.75|0
1707981600000|2024-02-15 07:20:00|201.1|198.9|201.85|199.65|202|199.8|201.1|198.9|0
1707981900000|2024-02-15 07:25:00|202|199.8|202.15|199.95|202.15|199.95|201.7|199.5|0
1707982200000|2024-02-15 07:30:00|202|199.8|202|199.8|202.3|200.1|201.85|199.65|0
1707982500000|2024-02-15 07:35:00|202.15|199.95|201.4|199.2|202.3|200.1|201.4|199.2|0
1707982800000|2024-02-15 07:40:00|201.25|199.05|201.69|199.49|201.85|199.65|201.24|199.04|0
1707983100000|2024-02-15 07:45:00|201.54|199.34|201.54|199.34|201.84|199.64|201.39|199.19|0
1707983400000|2024-02-15 07:50:00|201.39|199.19|201.69|199.49|201.69|199.49|201.24|199.04|0
1707983700000|2024-02-15 07:55:00|201.61|199.41|200.49|198.29|201.61|199.41|200.49|198.29|0
1707984000000|2024-02-15 08:00:00|200.56|198.36|201.08|198.88|201.54|199.34|200.34|198.14|0
1707984300000|2024-02-15 08:05:00|201.24|199.04|201.99|199.79|202.14|199.94|201.23|199.03|0
1707984600000|2024-02-15 08:10:00|202.14|199.94|202.36|200.16|202.44|200.24|201.53|199.33|0
1707984900000|2024-02-15 08:15:00|202.44|200.24|202.28|200.08|203.34|201.14|202.28|200.08|0
1707985200000|2024-02-15 08:20:00|202.13|199.93|203.81|201.61|203.96|201.76|201.83|199.63|0
1707985500000|2024-02-15 08:25:00|203.96|201.76|204.56|202.36|204.71|202.51|203.66|201.46|0
1707985800000|2024-02-15 08:30:00|204.71|202.51|204.11|201.91|204.86|202.66|203.81|201.61|0
1707986100000|2024-02-15 08:35:00|203.96|201.76|203.8|201.6|204.11|201.91|203.2|201|0
1707986400000|2024-02-15 08:40:00|203.65|201.45|203.8|201.6|203.95|201.75|203.42|201.22|0
1707986700000|2024-02-15 08:45:00|203.95|201.75|204.55|202.35|204.7|202.5|203.95|201.75|0
1707987000000|2024-02-15 08:50:00|204.4|202.2|203.95|201.75|204.4|202.2|203.5|201.3|0
1707987300000|2024-02-15 08:55:00|204.1|201.9|204.7|202.5|204.7|202.5|204.1|201.9|0
1707987600000|2024-02-15 09:00:00|204.55|202.35|203.79|201.59|204.55|202.35|203.49|201.29|0
1707987900000|2024-02-15 09:05:00|203.64|201.44|202.74|200.54|203.94|201.74|202.59|200.39|0
1707988200000|2024-02-15 09:10:00|202.59|200.39|201.98|199.78|202.59|200.39|201.54|199.34|0
1707988500000|2024-02-15 09:15:00|201.83|199.63|202.43|200.23|202.73|200.53|201.83|199.63|0
1707988800000|2024-02-15 09:20:00|202.58|200.38|203.18|200.98|203.56|201.36|202.43|200.23|0
1707989100000|2024-02-15 09:25:00|203.03|200.83|202.73|200.53|203.18|200.98|202.28|200.08|0
1707989400000|2024-02-15 09:30:00|202.58|200.38|202.28|200.08|203.03|200.83|202.13|199.93|0
1707989700000|2024-02-15 09:35:00|202.13|199.93|202.27|200.07|202.73|200.53|202.12|199.92|0
1707990000000|2024-02-15 09:40:00|202.42|200.22|202.57|200.37|202.72|200.52|202.27|200.07|0
1707990300000|2024-02-15 09:45:00|202.42|200.22|201.52|199.32|202.57|200.37|201.52|199.32|0
1707990600000|2024-02-15 09:50:00|201.37|199.17|202.12|199.92|202.27|200.07|201.37|199.17|0
1707990900000|2024-02-15 09:55:00|201.97|199.77|202.42|200.22|202.57|200.37|201.97|199.77|0
1707991200000|2024-02-15 10:00:00|202.27|200.07|202.71|200.51|202.72|200.52|202.12|199.92|0
1707991500000|2024-02-15 10:05:00|202.86|200.66|202.93|200.73|203.16|200.96|202.56|200.36|0
1707991800000|2024-02-15 10:10:00|203.01|200.81|203.05|200.85|203.59|201.39|202.9|200.7|0
1707992100000|2024-02-15 10:15:00|202.9|200.7|201.99|199.79|203.05|200.85|201.99|199.79|0
1707992400000|2024-02-15 10:20:00|202.14|199.94|201.39|199.19|202.14|199.94|200.94|198.74|0
1707992700000|2024-02-15 10:25:00|201.54|199.34|201.39|199.19|201.84|199.64|201.24|199.04|0
1707993000000|2024-02-15 10:30:00|201.54|199.34|201.99|199.79|202.14|199.94|201.24|199.04|0
1707993300000|2024-02-15 10:35:00|201.84|199.64|201.39|199.19|201.84|199.64|201.09|198.89|0
1707993600000|2024-02-15 10:40:00|201.54|199.34|201.08|198.88|201.98|199.78|201.01|198.81|0
1707993900000|2024-02-15 10:45:00|201.23|199.03|201.23|199.03|201.53|199.33|201.08|198.88|0
1707994200000|2024-02-15 10:50:00|201.08|198.88|200.93|198.73|201.08|198.88|200.63|198.43|0
1707994500000|2024-02-15 10:55:00|200.78|198.58|201.68|199.48|201.68|199.48|200.78|198.58|0
1707994800000|2024-02-15 11:00:00|201.53|199.33|202.72|200.52|202.72|200.52|201.53|199.33|0
1707995100000|2024-02-15 11:05:00|202.57|200.37|202.42|200.22|203.02|200.82|202.12|199.92|0
1707995400000|2024-02-15 11:10:00|202.49|200.29|202.12|199.92|202.57|200.37|202.12|199.92|0
1707995700000|2024-02-15 11:15:00|201.97|199.77|201.82|199.62|202.12|199.92|201.29|199.09|0
1707996000000|2024-02-15 11:20:00|201.97|199.77|202.12|199.92|202.42|200.22|201.67|199.47|0
1707996300000|2024-02-15 11:25:00|201.97|199.77|201.96|199.76|202.12|199.92|201.51|199.31|0
1707996600000|2024-02-15 11:30:00|201.81|199.61|201.51|199.31|202.26|200.06|201.51|199.31|0
1707996900000|2024-02-15 11:35:00|201.36|199.16|201.51|199.31|201.66|199.46|201.06|198.86|0
1707997200000|2024-02-15 11:40:00|201.66|199.46|201.51|199.31|201.96|199.76|201.36|199.16|0
1707997500000|2024-02-15 11:45:00|201.66|199.46|201.66|199.46|201.81|199.61|201.36|199.16|0
1707997800000|2024-02-15 11:50:00|201.81|199.61|201.65|199.45|201.81|199.61|201.21|199.01|0
1707998100000|2024-02-15 11:55:00|201.5|199.3|201.8|199.6|202.1|199.9|201.5|199.3|0
1707998400000|2024-02-15 12:00:00|201.65|199.45|201.5|199.3|202.1|199.9|201.35|199.15|0
1707998700000|2024-02-15 12:05:00|201.35|199.15|202.25|200.05|202.25|200.05|201.35|199.15|0
1707999000000|2024-02-15 12:10:00|202.4|200.2|202.7|200.5|203|200.8|202.25|200.05|0
1707999300000|2024-02-15 12:15:00|202.55|200.35|201.79|199.59|202.69|200.49|201.79|199.59|0
1707999600000|2024-02-15 12:20:00|201.94|199.74|202.09|199.89|202.24|200.04|201.19|198.99|0
1707999900000|2024-02-15 12:25:00|201.94|199.74|202.69|200.49|202.69|200.49|201.79|199.59|0
1708000200000|2024-02-15 12:30:00|202.54|200.34|203.14|200.94|203.14|200.94|202.54|200.34|0
1708000500000|2024-02-15 12:35:00|202.99|200.79|202.53|200.33|202.99|200.79|202.53|200.33|0
1708000800000|2024-02-15 12:40:00|202.69|200.49|203.13|200.93|203.21|201.01|202.68|200.48|0
1708001100000|2024-02-15 12:45:00|203.28|201.08|203.28|201.08|203.59|201.39|203.13|200.93|0
1708001400000|2024-02-15 12:50:00|203.43|201.23|201.93|199.73|203.43|201.23|201.93|199.73|0
1708001700000|2024-02-15 12:55:00|201.78|199.58|202.68|200.48|202.9|200.7|201.78|199.58|0
1708002000000|2024-02-15 13:00:00|202.53|200.33|202.37|200.17|202.83|200.63|202.07|199.87|0
1708002300000|2024-02-15 13:05:00|202.22|200.02|202.52|200.32|202.67|200.47|202.07|199.87|0
1708002600000|2024-02-15 13:10:00|202.37|200.17|201.92|199.72|202.82|200.62|201.47|199.27|0
1708002900000|2024-02-15 13:15:00|201.77|199.57|201.62|199.42|201.77|199.57|201.32|199.12|0
1708003200000|2024-02-15 13:20:00|201.77|199.57|200.42|198.22|201.77|199.57|200.42|198.22|0
1708003500000|2024-02-15 13:25:00|200.57|198.37|200.72|198.52|201.02|198.82|200.27|198.07|0
1708003800000|2024-02-15 13:30:00|202.89|200.69|202.88|200.68|206.13|203.93|201.16|198.96|0
1708004100000|2024-02-15 13:35:00|202.81|200.61|204.92|202.72|205.07|202.87|202.66|200.46|0
1708004400000|2024-02-15 13:40:00|204.77|202.57|204.16|201.96|205.22|203.02|202.21|200.01|0
1708004700000|2024-02-15 13:45:00|204.47|202.27|199.76|197.56|204.47|202.27|199.32|197.12|0
1708005000000|2024-02-15 13:50:00|200.06|197.86|198.87|196.67|200.36|198.16|198.57|196.37|0
1708005300000|2024-02-15 13:55:00|199.17|196.97|200.36|198.16|200.74|198.54|199.17|196.97|0
1708005600000|2024-02-15 14:00:00|199.91|197.71|199.61|197.41|200.36|198.16|199.17|196.97|0
1708005900000|2024-02-15 14:05:00|199.46|197.26|199.01|196.81|199.61|197.41|198.12|195.92|0
1708006200000|2024-02-15 14:10:00|198.86|196.66|198.27|196.07|199.16|196.96|197.82|195.62|0
1708006500000|2024-02-15 14:15:00|198.42|196.22|198.26|196.06|199.31|197.11|197.82|195.62|0
1708006800000|2024-02-15 14:20:00|198.41|196.21|199.46|197.26|199.76|197.56|198.41|196.21|0
1708007100000|2024-02-15 14:25:00|199.31|197.11|197.96|195.76|199.31|197.11|196.18|193.98|0
1708007400000|2024-02-15 14:30:00|197.67|195.47|200.95|198.75|201.7|199.5|197.67|195.47|0
1708007700000|2024-02-15 14:35:00|201.1|198.9|201.4|199.2|202.45|200.25|200.05|197.85|0
1708008000000|2024-02-15 14:40:00|201.55|199.35|199.6|197.4|202.3|200.1|199.45|197.25|0
1708008300000|2024-02-15 14:45:00|199.75|197.55|202.14|199.94|203.05|200.85|199.6|197.4|0
1708008600000|2024-02-15 14:50:00|202.45|200.25|199.59|197.39|204.85|202.65|199.14|196.94|0
1708008900000|2024-02-15 14:55:00|199.74|197.54|200.03|197.83|200.93|198.73|199.29|197.09|0
1708009200000|2024-02-15 15:00:00|200.48|198.28|201.13|198.93|202.78|200.58|200.08|197.88|0
1708009500000|2024-02-15 15:05:00|200.68|198.48|203.83|201.63|203.83|201.63|200.68|198.48|0
1708009800000|2024-02-15 15:10:00|203.98|201.78|204.05|201.85|204.73|202.53|202.92|200.72|0
1708010100000|2024-02-15 15:15:00|203.98|201.78|205.62|203.42|206.24|204.04|203.67|201.47|0
1708010400000|2024-02-15 15:20:00|205.77|203.57|206.5|204.3|206.8|204.6|203.49|201.29|0
1708010700000|2024-02-15 15:25:00|206.95|204.75|202.29|200.09|207.41|205.21|201.99|199.79|0
1708011000000|2024-02-15 15:30:00|202.44|200.24|201.69|199.49|203.18|200.98|200.05|197.85|0
1708011300000|2024-02-15 15:35:00|201.46|199.26|203.33|201.13|203.33|201.13|200.49|198.29|0
1708011600000|2024-02-15 15:40:00|203.03|200.83|200.35|198.15|203.18|200.98|200.05|197.85|0
1708011900000|2024-02-15 15:45:00|200.5|198.3|201.39|199.19|201.85|199.65|200.05|197.85|0
1708012200000|2024-02-15 15:50:00|201.54|199.34|201.84|199.64|202.14|199.94|200.8|198.6|0
1708012500000|2024-02-15 15:55:00|201.54|199.34|201.84|199.64|202.74|200.54|200.79|198.59|0
1708012800000|2024-02-15 16:00:00|201.69|199.49|198.84|196.64|202.59|200.39|198.54|196.34|0
1708013100000|2024-02-15 16:05:00|198.69|196.49|197.21|195.01|199.58|197.38|196.32|194.12|0
1708013400000|2024-02-15 16:10:00|196.91|194.71|199.42|197.22|200.31|198.11|196.62|194.42|0
1708013700000|2024-02-15 16:15:00|199.57|197.37|198.97|196.77|199.86|197.66|198.82|196.62|0
1708014000000|2024-02-15 16:20:00|198.82|196.62|199.86|197.66|200.75|198.55|198.67|196.47|0
1708014300000|2024-02-15 16:25:00|200|197.8|200.75|198.55|201.34|199.14|198.82|196.62|0
1708014600000|2024-02-15 16:30:00|200.89|198.69|200.74|198.54|201.64|199.44|200.15|197.95|0
1708014900000|2024-02-15 16:35:00|200.89|198.69|202.98|200.78|203.13|200.93|200.82|198.62|0
1708015200000|2024-02-15 16:40:00|203.13|200.93|204.03|201.83|204.78|202.58|203.13|200.93|0
1708015500000|2024-02-15 16:45:00|204.18|201.98|203.88|201.68|204.93|202.73|203.58|201.38|0
1708015800000|2024-02-15 16:50:00|203.73|201.53|201.94|199.74|204.02|201.82|200.45|198.25|0
1708016100000|2024-02-15 16:55:00|201.79|199.59|202.98|200.78|203.13|200.93|201.19|198.99|0
1708016400000|2024-02-15 17:00:00|203.13|200.93|203.43|201.23|203.73|201.53|202.09|199.89|0
1708016700000|2024-02-15 17:05:00|203.28|201.08|203.28|201.08|203.43|201.23|202.38|200.18|0
1708017000000|2024-02-15 17:10:00|203.43|201.23|204.63|202.43|205.08|202.88|203.28|201.08|0
1708017300000|2024-02-15 17:15:00|204.78|202.58|206.14|203.94|206.14|203.94|203.88|201.68|0
1708017600000|2024-02-15 17:20:00|205.83|203.63|205.53|203.33|206.51|204.31|204.93|202.73|0
1708017900000|2024-02-15 17:25:00|205.38|203.18|206.54|204.34|206.54|204.34|205.23|203.03|0
1708018200000|2024-02-15 17:30:00|206.69|204.49|206.39|204.19|206.84|204.64|205.63|203.43|0
1708018500000|2024-02-15 17:35:00|206.54|204.34|206.54|204.34|206.69|204.49|205.93|203.73|0
1708018800000|2024-02-15 17:40:00|206.69|204.49|206.69|204.49|206.84|204.64|206.08|203.88|0
1708019100000|2024-02-15 17:45:00|206.68|204.48|205.78|203.58|207.29|205.09|205.02|202.82|0
1708019400000|2024-02-15 17:50:00|205.93|203.73|206.53|204.33|206.98|204.78|205.47|203.27|0
1708019700000|2024-02-15 17:55:00|206.68|204.48|204.11|201.91|206.68|204.48|203.96|201.76|0
1708020000000|2024-02-15 18:00:00|203.81|201.61|203.96|201.76|204.72|202.52|203.51|201.31|0
1708020300000|2024-02-15 18:05:00|203.81|201.61|208.19|205.99|208.8|206.6|203.81|201.61|0
1708020600000|2024-02-15 18:10:00|208.34|206.14|209.1|206.9|210.78|208.58|208.04|205.84|0
1708020900000|2024-02-15 18:15:00|209.26|207.06|212.85|210.65|212.85|210.65|209.1|206.9|0
1708021200000|2024-02-15 18:20:00|213.46|211.26|212.61|210.41|213.77|211.57|211.32|209.12|0
1708021500000|2024-02-15 18:25:00|212.77|210.57|214.07|211.87|214.07|211.87|211.93|209.73|0
1708021800000|2024-02-15 18:30:00|213.92|211.72|213.76|211.56|215.3|213.1|213.46|211.26|0
1708022100000|2024-02-15 18:35:00|213.92|211.72|213.15|210.95|213.92|211.72|211.62|209.42|0
1708022400000|2024-02-15 18:40:00|213.3|211.1|211.46|209.26|214.07|211.87|210.7|208.5|0
1708022700000|2024-02-15 18:45:00|211.62|209.42|211.61|209.41|212.38|210.18|211.16|208.96|0
1708023000000|2024-02-15 18:50:00|211.69|209.49|211.92|209.72|213.45|211.25|211.69|209.49|0
1708023300000|2024-02-15 18:55:00|212.07|209.87|213.45|211.25|213.45|211.25|211.61|209.41|0
1708023600000|2024-02-15 19:00:00|213.6|211.4|214.21|212.01|214.67|212.47|212.99|210.79|0
1708023900000|2024-02-15 19:05:00|214.37|212.17|214.52|212.32|215.91|213.71|212.83|210.63|0
1708024200000|2024-02-15 19:10:00|214.67|212.47|212.67|210.47|214.83|212.63|211.15|208.95|0
1708024500000|2024-02-15 19:15:00|212.52|210.32|214.59|212.39|214.9|212.7|212.37|210.17|0
1708024800000|2024-02-15 19:20:00|214.67|212.47|214.67|212.47|214.82|212.62|213.59|211.39|0
1708025100000|2024-02-15 19:25:00|214.82|212.62|214.62|212.42|214.82|212.62|212.21|210.01|0
1708025400000|2024-02-15 19:30:00|214.78|212.58|215.54|213.34|215.7|213.5|214.31|212.11|0
1708025700000|2024-02-15 19:35:00|215.39|213.19|215.39|213.19|216.31|214.11|215.23|213.03|0
1708026000000|2024-02-15 19:40:00|215.23|213.03|216|213.8|216.46|214.26|214.62|212.42|0
1708026300000|2024-02-15 19:45:00|216.31|214.11|217.24|215.04|217.24|215.04|216|213.8|0
1708026600000|2024-02-15 19:50:00|217.54|215.34|218.01|215.81|218.32|216.12|216|213.8|0
1708026900000|2024-02-15 19:55:00|218.16|215.96|216.92|214.72|219.09|216.89|216.3|214.1|0
1708027200000|2024-02-15 20:00:00|217.08|214.88|216.61|214.41|217.08|214.88|215.69|213.49|0
1708027500000|2024-02-15 20:05:00|216.46|214.26|214.76|212.56|216.46|214.26|214.45|212.25|0
1708027800000|2024-02-15 20:10:00|214.91|212.71|216.61|214.41|217.38|215.18|214.91|212.71|0
1708028100000|2024-02-15 20:15:00|216.45|214.25|215.22|213.02|217.22|215.02|214.91|212.71|0
1708028400000|2024-02-15 20:20:00|215.06|212.86|212.49|210.29|215.83|213.63|212.18|209.98|0
1708028700000|2024-02-15 20:25:00|212.64|210.44|214.95|212.75|215.26|213.06|212.64|210.44|0
1708029000000|2024-02-15 20:30:00|214.79|212.59|215.41|213.21|215.56|213.36|214.48|212.28|0
1708029300000|2024-02-15 20:35:00|215.25|213.05|212.94|210.74|215.25|213.05|212.94|210.74|0
1708029600000|2024-02-15 20:40:00|212.79|210.59|213.1|210.9|213.71|211.51|212.79|210.59|0
1708029900000|2024-02-15 20:45:00|212.94|210.74|212.63|210.43|213.56|211.36|212.17|209.97|0
1708030200000|2024-02-15 20:50:00|212.48|210.28|215.4|213.2|216.17|213.97|212.48|210.28|0
1708030500000|2024-02-15 20:55:00|215.55|213.35|216.86|214.66|217.93|215.73|214.63|212.43|0
1708030800000|2024-02-15 21:00:00|217.17|214.97|218.1|215.9|218.56|216.36|216.55|214.35|0
1708031100000|2024-02-15 21:05:00|217.94|215.74|219.18|216.98|219.18|216.98|217.94|215.74|0
1708031400000|2024-02-15 21:10:00|219.5|217.3|217.78|215.58|219.5|217.3|217.78|215.58|0
1708031700000|2024-02-15 21:15:00|218.35|215.95|219.28|216.88|219.28|216.88|218.35|215.95|0
1708032000000|2024-02-15 21:20:00|219.2|216.8|218.81|216.41|219.2|216.8|218.81|216.41|0
1708032300000|2024-02-15 21:25:00|218.97|216.57|219.9|217.5|219.9|217.5|218.97|216.57|0
1708032600000|2024-02-15 21:30:00|219.74|217.34|219.59|217.19|219.9|217.5|219.59|217.19|0
1708032900000|2024-02-15 21:35:00|219.74|217.34|219.9|217.5|219.9|217.5|219.58|217.18|0
1708033200000|2024-02-15 21:40:00|220.05|217.65|218.96|216.56|220.05|217.65|218.96|216.56|0
1708033500000|2024-02-15 21:45:00|219.11|216.71|219.58|217.18|219.74|217.34|218.96|216.56|0
1708033800000|2024-02-15 21:50:00|219.42|217.02|220.2|217.8|220.2|217.8|219.42|217.02|0
1708034100000|2024-02-15 21:55:00|220.36|217.96|219.65|217.25|220.51|218.11|219.49|217.09|0
1708034400000|2024-02-15 22:00:00|219.4|217|219.27|216.87|219.54|217.14|219.24|216.84|0
1708034700000|2024-02-15 22:05:00|219.24|216.84|219.2|216.8|219.34|216.94|219.06|216.66|0
1708035000000|2024-02-15 22:10:00|219.06|216.66|219.08|216.68|219.08|216.68|219.06|216.66|0
1708035300000|2024-02-15 22:15:00|219.1|216.7|219.17|216.77|219.44|217.04|219.1|216.7|0
1708035600000|2024-02-15 22:20:00|219.21|216.81|219.14|216.74|219.26|216.86|219.1|216.7|0
1708035900000|2024-02-15 22:25:00|218.93|216.53|218.66|216.26|218.93|216.53|218.64|216.24|0
1708036200000|2024-02-15 22:30:00|218.84|216.44|218.68|216.28|219.03|216.63|218.54|216.14|0
1708036500000|2024-02-15 22:35:00|218.79|216.39|218.65|216.25|218.79|216.39|218.65|216.25|0
1708036800000|2024-02-15 22:40:00|218.72|216.32|218.81|216.41|218.91|216.51|218.63|216.23|0
1708037100000|2024-02-15 22:45:00|218.93|216.53|218.63|216.23|218.93|216.53|218.63|216.23|0
1708037400000|2024-02-15 22:50:00|218.81|216.41|218.85|216.45|218.92|216.52|218.77|216.37|0
1708037700000|2024-02-15 22:55:00|218.81|216.41|218.74|216.34|218.81|216.41|218.74|216.34|0
1708038000000|2024-02-15 23:00:00|219|216.6|218.61|216.21|219.39|216.99|218.46|216.06|0
1708038300000|2024-02-15 23:05:00|218.46|216.06|218.37|215.97|218.61|216.21|218.14|215.74|0
1708038600000|2024-02-15 23:10:00|218.46|216.06|218.3|215.9|218.46|216.06|217.99|215.59|0
1708038900000|2024-02-15 23:15:00|218.14|215.74|218.3|215.9|218.45|216.05|218.06|215.66|0
1708039200000|2024-02-15 23:20:00|218.14|215.74|218.29|215.89|218.29|215.89|218.14|215.74|0
1708039500000|2024-02-15 23:25:00|218.45|216.05|218.14|215.74|218.45|216.05|217.98|215.58|0
1708039800000|2024-02-15 23:30:00|218.29|215.89|218.13|215.73|218.29|215.89|217.98|215.58|0
1708040100000|2024-02-15 23:35:00|217.98|215.58|218.44|216.04|218.44|216.04|217.98|215.58|0
1708040400000|2024-02-15 23:40:00|218.6|216.2|218.91|216.51|219.07|216.67|218.6|216.2|0
1708040700000|2024-02-15 23:45:00|218.83|216.43|218.44|216.04|218.83|216.43|218.28|215.88|0
1708041000000|2024-02-15 23:50:00|218.51|216.11|218.44|216.04|218.75|216.35|218.44|216.04|0
1708041300000|2024-02-15 23:55:00|218.28|215.88|218.28|215.88|218.28|215.88|217.97|215.57|0
1708041600000|2024-02-16 00:00:00|218.12|215.72|217.34|214.94|218.28|215.88|217.19|214.79|0
1708041900000|2024-02-16 00:05:00|217.19|214.79|217.19|214.79|217.81|215.41|217.19|214.79|0
1708042200000|2024-02-16 00:10:00|217.03|214.63|216.72|214.32|217.19|214.79|216.72|214.32|0
1708042500000|2024-02-16 00:15:00|216.79|214.39|216.87|214.47|217.18|214.78|216.57|214.17|0
1708042800000|2024-02-16 00:20:00|216.79|214.39|215.94|213.54|216.79|214.39|215.94|213.54|0
1708043100000|2024-02-16 00:25:00|215.79|213.39|215.48|213.08|215.94|213.54|215.32|212.92|0
1708043400000|2024-02-16 00:30:00|215.55|213.15|215.63|213.23|215.78|213.38|215.48|213.08|0
1708043700000|2024-02-16 00:35:00|215.78|213.38|215.47|213.07|215.78|213.38|215.32|212.92|0
1708044000000|2024-02-16 00:40:00|215.63|213.23|215.32|212.92|215.63|213.23|215.32|212.92|0
1708044300000|2024-02-16 00:45:00|215.47|213.07|215.47|213.07|215.62|213.22|215.31|212.91|0
1708044600000|2024-02-16 00:50:00|215.31|212.91|214.54|212.14|215.31|212.91|214.39|211.99|0
1708044900000|2024-02-16 00:55:00|214.7|212.3|214.69|212.29|214.7|212.3|214.08|211.68|0
1708045200000|2024-02-16 01:00:00|214.85|212.45|213.92|211.52|214.85|212.45|213.92|211.52|0
1708045500000|2024-02-16 01:05:00|214.07|211.67|213.92|211.52|214.07|211.67|213.61|211.21|0
1708045800000|2024-02-16 01:10:00|213.76|211.36|214.53|212.13|214.69|212.29|213.76|211.36|0
1708046100000|2024-02-16 01:15:00|214.43|212.23|214.28|212.08|214.59|212.39|214.12|211.92|0
1708046400000|2024-02-16 01:20:00|214.2|212|215.05|212.85|215.05|212.85|214.2|212|0
1708046700000|2024-02-16 01:25:00|215.04|212.84|215.2|213|215.2|213|214.96|212.76|0
1708047000000|2024-02-16 01:30:00|215.35|213.15|214.42|212.22|215.35|213.15|214.42|212.22|0
1708047300000|2024-02-16 01:35:00|214.5|212.3|213.5|211.3|214.73|212.53|213.5|211.3|0
1708047600000|2024-02-16 01:40:00|213.34|211.14|213.8|211.6|213.8|211.6|212.58|210.38|0
1708047900000|2024-02-16 01:45:00|213.65|211.45|214.11|211.91|214.11|211.91|213.65|211.45|0
1708048200000|2024-02-16 01:50:00|214.26|212.06|214.57|212.37|214.72|212.52|214.26|212.06|0
1708048500000|2024-02-16 01:55:00|214.64|212.44|214.72|212.52|215.03|212.83|214.42|212.22|0
1708048800000|2024-02-16 02:00:00|214.88|212.68|214.72|212.52|214.88|212.68|214.41|212.21|0
1708049100000|2024-02-16 02:05:00|214.57|212.37|214.41|212.21|214.57|212.37|214.1|211.9|0
1708049400000|2024-02-16 02:10:00|214.56|212.36|214.72|212.52|214.87|212.67|214.41|212.21|0
1708049700000|2024-02-16 02:15:00|214.87|212.67|214.71|212.51|214.87|212.67|214.56|212.36|0
1708050000000|2024-02-16 02:20:00|214.87|212.67|214.87|212.67|215.02|212.82|214.71|212.51|0
1708050300000|2024-02-16 02:25:00|214.71|212.51|214.86|212.66|214.86|212.66|214.4|212.2|0
1708050600000|2024-02-16 02:30:00|214.94|212.74|215.32|213.12|215.48|213.28|214.86|212.66|0
1708050900000|2024-02-16 02:35:00|215.48|213.28|215.32|213.12|215.48|213.28|215.17|212.97|0
1708051200000|2024-02-16 02:40:00|215.17|212.97|214.86|212.66|215.17|212.97|214.86|212.66|0
1708051500000|2024-02-16 02:45:00|214.7|212.5|215.32|213.12|215.32|213.12|214.7|212.5|0
1708051800000|2024-02-16 02:50:00|215.47|213.27|215.93|213.73|215.93|213.73|215.47|213.27|0
1708052100000|2024-02-16 02:55:00|216.09|213.89|216.24|214.04|216.24|214.04|215.93|213.73|0
1708052400000|2024-02-16 03:00:00|216.4|214.2|215.78|213.58|216.4|214.2|215.78|213.58|0
1708052700000|2024-02-16 03:05:00|215.93|213.73|215.93|213.73|216.08|213.88|215.77|213.57|0
1708053000000|2024-02-16 03:10:00|215.77|213.57|215.93|213.73|215.93|213.73|215.77|213.57|0
1708053300000|2024-02-16 03:15:00|215.77|213.57|215.77|213.57|215.92|213.72|215.77|213.57|0
1708053600000|2024-02-16 03:20:00|215.92|213.72|215.77|213.57|216.08|213.88|215.61|213.41|0
1708053900000|2024-02-16 03:25:00|215.69|213.49|215.61|213.41|215.92|213.72|215.61|213.41|0
1708054200000|2024-02-16 03:30:00|215.76|213.56|215.61|213.41|215.76|213.56|215.45|213.25|0
1708054500000|2024-02-16 03:35:00|215.76|213.56|216.07|213.87|216.07|213.87|215.76|213.56|0
1708054800000|2024-02-16 03:40:00|216.23|214.03|216.22|214.02|216.38|214.18|216.07|213.87|0
1708055100000|2024-02-16 03:45:00|216.07|213.87|216.07|213.87|216.14|213.94|215.76|213.56|0
1708055400000|2024-02-16 03:50:00|215.91|213.71|215.91|213.71|216.07|213.87|215.76|213.56|0
1708055700000|2024-02-16 03:55:00|216.06|213.86|216.06|213.86|216.37|214.17|216.06|213.86|0
1708056000000|2024-02-16 04:00:00|215.98|213.78|215.75|213.55|216.06|213.86|215.6|213.4|0
1708056300000|2024-02-16 04:05:00|215.91|213.71|215.9|213.7|215.91|213.71|215.75|213.55|0
1708056600000|2024-02-16 04:10:00|216.06|213.86|216.21|214.01|216.37|214.17|216.06|213.86|0
1708056900000|2024-02-16 04:15:00|216.37|214.17|216.52|214.32|216.67|214.47|216.36|214.16|0
1708057200000|2024-02-16 04:20:00|216.36|214.16|215.9|213.7|216.36|214.16|215.9|213.7|0
1708057500000|2024-02-16 04:25:00|215.97|213.77|216.28|214.08|216.36|214.16|215.97|213.77|0
1708057800000|2024-02-16 04:30:00|216.2|214|216.82|214.62|216.82|214.62|216.2|214|0
1708058100000|2024-02-16 04:35:00|216.67|214.47|216.66|214.46|216.82|214.62|216.51|214.31|0
1708058400000|2024-02-16 04:40:00|216.74|214.54|216.66|214.46|216.74|214.54|216.51|214.31|0
1708058700000|2024-02-16 04:45:00|216.51|214.31|216.51|214.31|216.66|214.46|216.35|214.15|0
1708059000000|2024-02-16 04:50:00|216.35|214.15|216.04|213.84|216.35|214.15|216.04|213.84|0
1708059300000|2024-02-16 04:55:00|215.88|213.68|215.57|213.37|216.04|213.84|215.57|213.37|0
1708059600000|2024-02-16 05:00:00|215.65|213.45|216.34|214.14|216.35|214.15|215.65|213.45|0
1708059900000|2024-02-16 05:05:00|216.19|213.99|216.19|213.99|216.34|214.14|216.19|213.99|0
1708060200000|2024-02-16 05:10:00|216.34|214.14|216.34|214.14|216.5|214.3|216.19|213.99|0
1708060500000|2024-02-16 05:15:00|216.19|213.99|216.18|213.98|216.34|214.14|216.18|213.98|0
1708060800000|2024-02-16 05:20:00|216.34|214.14|215.87|213.67|216.34|214.14|215.87|213.67|0
1708061100000|2024-02-16 05:25:00|215.79|213.59|215.87|213.67|216.03|213.83|215.72|213.52|0
1708061400000|2024-02-16 05:30:00|215.94|213.74|215.87|213.67|216.18|213.98|215.56|213.36|0
1708061700000|2024-02-16 05:35:00|215.71|213.51|215.71|213.51|215.87|213.67|215.56|213.36|0
1708062000000|2024-02-16 05:40:00|215.63|213.43|215.55|213.35|215.63|213.43|215.4|213.2|0
1708062300000|2024-02-16 05:45:00|215.47|213.27|215.71|213.51|215.86|213.66|215.4|213.2|0
1708062600000|2024-02-16 05:50:00|215.63|213.43|215.24|213.04|215.63|213.43|215.24|213.04|0
1708062900000|2024-02-16 05:55:00|215.09|212.89|214.78|212.58|215.09|212.89|214.78|212.58|0
1708063200000|2024-02-16 06:00:00|214.85|212.65|215.08|212.88|215.24|213.04|214.78|212.58|0
1708063500000|2024-02-16 06:05:00|215.24|213.04|215.23|213.03|215.24|213.04|214.93|212.73|0
1708063800000|2024-02-16 06:10:00|215.08|212.88|215.39|213.19|215.39|213.19|215.08|212.88|0
1708064100000|2024-02-16 06:15:00|215.54|213.34|215.54|213.34|215.54|213.34|215.39|213.19|0
1708064400000|2024-02-16 06:20:00|215.39|213.19|215.23|213.03|215.46|213.26|214.92|212.72|0
1708064700000|2024-02-16 06:25:00|215.07|212.87|215.23|213.03|215.54|213.34|215.07|212.87|0
1708065000000|2024-02-16 06:30:00|215.15|212.95|215.38|213.18|215.38|213.18|214.99|212.79|0
1708065300000|2024-02-16 06:35:00|215.22|213.02|215.53|213.33|215.53|213.33|215.07|212.87|0
1708065600000|2024-02-16 06:40:00|215.69|213.49|216.3|214.1|216.46|214.26|215.69|213.49|0
1708065900000|2024-02-16 06:45:00|216.46|214.26|216.15|213.95|216.46|214.26|215.99|213.79|0
1708066200000|2024-02-16 06:50:00|215.99|213.79|216.06|213.86|216.15|213.95|215.99|213.79|0
1708066500000|2024-02-16 06:55:00|215.99|213.79|216.92|214.72|216.92|214.72|215.99|213.79|0
1708066800000|2024-02-16 07:00:00|216.76|214.56|217.07|214.87|217.3|215.1|216.3|214.1|0
1708067100000|2024-02-16 07:05:00|216.91|214.71|216.6|214.4|216.91|214.71|216.45|214.25|0
1708067400000|2024-02-16 07:10:00|216.52|214.32|216.6|214.4|216.76|214.56|216.29|214.09|0
1708067700000|2024-02-16 07:15:00|216.45|214.25|216.29|214.09|216.75|214.55|216.29|214.09|0
1708068000000|2024-02-16 07:20:00|216.6|214.4|216.91|214.71|217.06|214.86|216.6|214.4|0
1708068300000|2024-02-16 07:25:00|217.06|214.86|217.37|215.17|217.68|215.48|216.91|214.71|0
1708068600000|2024-02-16 07:30:00|217.21|215.01|217.06|214.86|217.21|215.01|216.9|214.7|0
1708068900000|2024-02-16 07:35:00|216.98|214.78|217.06|214.86|217.21|215.01|216.59|214.39|0
1708069200000|2024-02-16 07:40:00|217.05|214.85|217.21|215.01|217.52|215.32|217.05|214.85|0
1708069500000|2024-02-16 07:45:00|217.05|214.85|217.36|215.16|217.52|215.32|217.05|214.85|0
1708069800000|2024-02-16 07:50:00|217.28|215.08|217.83|215.63|217.98|215.78|217.28|215.08|0
1708070100000|2024-02-16 07:55:00|218.14|215.94|217.05|214.85|218.29|216.09|217.05|214.85|0
1708070400000|2024-02-16 08:00:00|217.51|215.31|218.29|216.09|218.29|216.09|217.36|215.16|0
1708070700000|2024-02-16 08:05:00|218.44|216.24|218.75|216.55|218.98|216.78|218.29|216.09|0
1708071000000|2024-02-16 08:10:00|218.91|216.71|218.75|216.55|219.38|217.18|218.44|216.24|0
1708071300000|2024-02-16 08:15:00|218.67|216.47|219.37|217.17|219.53|217.33|218.67|216.47|0
1708071600000|2024-02-16 08:20:00|219.53|217.33|219.21|217.01|220|217.8|219.06|216.86|0
1708071900000|2024-02-16 08:25:00|219.29|217.09|220.31|218.11|220.46|218.26|219.29|217.09|0
1708072200000|2024-02-16 08:30:00|220.46|218.26|220.77|218.57|220.93|218.73|220.31|218.11|0
1708072500000|2024-02-16 08:35:00|220.85|218.65|221.08|218.88|221.24|219.04|220.77|218.57|0
1708072800000|2024-02-16 08:40:00|221.24|219.04|220.77|218.57|221.24|219.04|220.46|218.26|0
1708073100000|2024-02-16 08:45:00|220.93|218.73|220.61|218.41|221.08|218.88|220.61|218.41|0
1708073400000|2024-02-16 08:50:00|220.77|218.57|221.08|218.88|221.39|219.19|220.45|218.25|0
1708073700000|2024-02-16 08:55:00|220.92|218.72|220.76|218.56|221.23|219.03|220.76|218.56|0
1708074000000|2024-02-16 09:00:00|220.92|218.72|221.07|218.87|221.08|218.88|220.61|218.41|0
1708074300000|2024-02-16 09:05:00|220.92|218.72|219.98|217.78|220.92|218.72|219.98|217.78|0
1708074600000|2024-02-16 09:10:00|220.13|217.93|220.13|217.93|220.29|218.09|219.82|217.62|0
1708074900000|2024-02-16 09:15:00|219.97|217.77|220.6|218.4|220.6|218.4|219.97|217.77|0
1708075200000|2024-02-16 09:20:00|220.75|218.55|220.91|218.71|221.22|219.02|220.6|218.4|0
1708075500000|2024-02-16 09:25:00|221.07|218.87|222.79|220.59|222.79|220.59|221.07|218.87|0
1708075800000|2024-02-16 09:30:00|222.95|220.75|222.32|220.12|222.95|220.75|222.32|220.12|0
1708076100000|2024-02-16 09:35:00|222.16|219.96|221.84|219.64|222.32|220.12|221.69|219.49|0
1708076400000|2024-02-16 09:40:00|221.69|219.49|221.69|219.49|221.84|219.64|221.53|219.33|0
1708076700000|2024-02-16 09:45:00|221.53|219.33|221.37|219.17|221.68|219.48|221.37|219.17|0
1708077000000|2024-02-16 09:50:00|221.53|219.33|221.91|219.71|222.8|220.6|221.37|219.17|0
1708077300000|2024-02-16 09:55:00|221.76|219.56|222.07|219.87|222.07|219.87|221.6|219.4|0
1708077600000|2024-02-16 10:00:00|221.91|219.71|223.32|221.12|223.32|221.12|221.91|219.71|0
1708077900000|2024-02-16 10:05:00|223.17|220.97|223.32|221.12|223.32|221.12|223.01|220.81|0
1708078200000|2024-02-16 10:10:00|223.48|221.28|224.11|221.91|224.11|221.91|223.48|221.28|0
1708078500000|2024-02-16 10:15:00|223.95|221.75|223.79|221.59|223.95|221.75|223.63|221.43|0
1708078800000|2024-02-16 10:20:00|223.71|221.51|223.94|221.74|224.1|221.9|223.47|221.27|0
1708079100000|2024-02-16 10:25:00|223.79|221.59|224.26|222.06|224.89|222.69|223.79|221.59|0
1708079400000|2024-02-16 10:30:00|224.1|221.9|223.94|221.74|224.26|222.06|223.78|221.58|0
1708079700000|2024-02-16 10:35:00|224.1|221.9|224.73|222.53|224.73|222.53|223.94|221.74|0
1708080000000|2024-02-16 10:40:00|224.57|222.37|224.88|222.68|224.88|222.68|224.41|222.21|0
1708080300000|2024-02-16 10:45:00|225.04|222.84|224.88|222.68|225.04|222.84|224.72|222.52|0
1708080600000|2024-02-16 10:50:00|225.04|222.84|224.25|222.05|225.04|222.84|224.16|221.96|0
1708080900000|2024-02-16 10:55:00|224.09|221.89|223.93|221.73|224.4|222.2|223.77|221.57|0
1708081200000|2024-02-16 11:00:00|223.77|221.57|223.61|221.41|223.93|221.73|223.3|221.1|0
1708081500000|2024-02-16 11:05:00|223.45|221.25|224.56|222.36|224.56|222.36|223.3|221.1|0
1708081800000|2024-02-16 11:10:00|224.4|222.2|224.87|222.67|225.19|222.99|224.4|222.2|0
1708082100000|2024-02-16 11:15:00|224.71|222.51|223.92|221.72|224.71|222.51|223.61|221.41|0
1708082400000|2024-02-16 11:20:00|223.76|221.56|223.76|221.56|224.08|221.88|223.45|221.25|0
1708082700000|2024-02-16 11:25:00|223.92|221.72|223.76|221.56|223.92|221.72|223.6|221.4|0
1708083000000|2024-02-16 11:30:00|223.83|221.63|224.07|221.87|224.07|221.87|223.44|221.24|0
1708083300000|2024-02-16 11:35:00|224.23|222.03|224.23|222.03|224.39|222.19|223.91|221.71|0
1708083600000|2024-02-16 11:40:00|224.07|221.87|224.07|221.87|224.38|222.18|224.07|221.87|0
1708083900000|2024-02-16 11:45:00|223.91|221.71|223.12|220.92|224.07|221.87|222.81|220.61|0
1708084200000|2024-02-16 11:50:00|223.28|221.08|223.75|221.55|223.75|221.55|223.12|220.92|0
1708084500000|2024-02-16 11:55:00|223.91|221.71|223.75|221.55|223.91|221.71|223.43|221.23|0
1708084800000|2024-02-16 12:00:00|223.59|221.39|223.43|221.23|223.75|221.55|223.27|221.07|0
1708085100000|2024-02-16 12:05:00|223.59|221.39|222.96|220.76|223.74|221.54|222.8|220.6|0
1708085400000|2024-02-16 12:10:00|222.8|220.6|222.33|220.13|222.8|220.6|222.17|219.97|0
1708085700000|2024-02-16 12:15:00|222.17|219.97|221.7|219.5|222.33|220.13|221.7|219.5|0
1708086000000|2024-02-16 12:20:00|221.54|219.34|222.16|219.96|222.64|220.44|221.54|219.34|0
1708086300000|2024-02-16 12:25:00|222.01|219.81|221.69|219.49|222.64|220.44|221.69|219.49|0
1708086600000|2024-02-16 12:30:00|221.53|219.33|221.69|219.49|221.69|219.49|221.22|219.02|0
1708086900000|2024-02-16 12:35:00|221.53|219.33|221.37|219.17|221.69|219.49|221.22|219.02|0
1708087200000|2024-02-16 12:40:00|221.53|219.33|221.06|218.86|221.69|219.49|220.9|218.7|0
1708087500000|2024-02-16 12:45:00|221.22|219.02|222.15|219.95|222.47|220.27|221.22|219.02|0
1708087800000|2024-02-16 12:50:00|222|219.8|221.21|219.01|222.15|219.95|221.21|219.01|0
1708088100000|2024-02-16 12:55:00|221.06|218.86|220.9|218.7|221.21|219.01|220.9|218.7|0
1708088400000|2024-02-16 13:00:00|221.05|218.85|222.26|220.06|223.2|221|220.5|218.3|0
1708088700000|2024-02-16 13:05:00|222.1|219.9|222.73|220.53|222.88|220.68|221.47|219.27|0
1708089000000|2024-02-16 13:10:00|222.88|220.68|222.88|220.68|223.2|221|222.57|220.37|0
1708089300000|2024-02-16 13:15:00|222.72|220.52|223.66|221.46|223.66|221.46|222.41|220.21|0
1708089600000|2024-02-16 13:20:00|223.51|221.31|221.47|219.27|223.66|221.46|221.15|218.95|0
1708089900000|2024-02-16 13:25:00|221.62|219.42|221.07|218.87|222.56|220.36|221.07|218.87|0
1708090200000|2024-02-16 13:30:00|218.89|216.69|211.94|209.74|218.89|216.69|211.18|208.98|0
1708090500000|2024-02-16 13:35:00|211.48|209.28|211.33|209.13|213.32|211.12|210.41|208.21|0
1708090800000|2024-02-16 13:40:00|211.4|209.2|210.11|207.91|212.71|210.51|210.11|207.91|0
1708091100000|2024-02-16 13:45:00|209.96|207.76|207.83|205.63|210.41|208.21|207.22|205.02|0
1708091400000|2024-02-16 13:50:00|208.13|205.93|211.63|209.43|212.09|209.89|208.13|205.93|0
1708091700000|2024-02-16 13:55:00|211.78|209.58|213.77|211.57|214.23|212.03|211.78|209.58|0
1708092000000|2024-02-16 14:00:00|213.93|211.73|214.96|212.76|216.19|213.99|213.77|211.57|0
1708092300000|2024-02-16 14:05:00|215.11|212.91|215.65|213.45|216.11|213.91|213.73|211.53|0
1708092600000|2024-02-16 14:10:00|215.49|213.29|215.34|213.14|216.57|214.37|214.88|212.68|0
1708092900000|2024-02-16 14:15:00|215.18|212.98|214.41|212.21|215.8|213.6|213.95|211.75|0
1708093200000|2024-02-16 14:20:00|214.26|212.06|213.64|211.44|214.87|212.67|213.64|211.44|0
1708093500000|2024-02-16 14:25:00|214.26|212.06|216.1|213.9|216.41|214.21|213.95|211.75|0
1708093800000|2024-02-16 14:30:00|215.95|213.75|211.65|209.45|216.87|214.67|211.5|209.3|0
1708094100000|2024-02-16 14:35:00|211.81|209.61|209.94|207.74|212.72|210.52|209.64|207.44|0
1708094400000|2024-02-16 14:40:00|210.1|207.9|209.64|207.44|211.01|208.81|209.18|206.98|0
1708094700000|2024-02-16 14:45:00|209.94|207.74|209.94|207.74|210.86|208.66|209.18|206.98|0
1708095000000|2024-02-16 14:50:00|209.86|207.66|201.42|199.22|210.09|207.89|201.42|199.22|0
1708095300000|2024-02-16 14:55:00|201.27|199.07|201.57|199.37|202.77|200.57|199.34|197.14|0
1708095600000|2024-02-16 15:00:00|199.93|197.73|202.6|200.4|203.2|201|196.67|194.47|0
1708095900000|2024-02-16 15:05:00|202.45|200.25|204.1|201.9|204.4|202.2|201.56|199.36|0
1708096200000|2024-02-16 15:10:00|204.25|202.05|205|202.8|206.06|203.86|203.65|201.45|0
1708096500000|2024-02-16 15:15:00|204.85|202.65|206.66|204.46|206.81|204.61|204.55|202.35|0
1708096800000|2024-02-16 15:20:00|206.35|204.15|203.34|201.14|206.51|204.31|202.22|200.02|0
1708097100000|2024-02-16 15:25:00|203.19|200.99|205.29|203.09|205.75|203.55|202.44|200.24|0
1708097400000|2024-02-16 15:30:00|205.14|202.94|204.39|202.19|205.44|203.24|202.89|200.69|0
1708097700000|2024-02-16 15:35:00|204.24|202.04|208.02|205.82|208.53|206.33|203.64|201.44|0
1708098000000|2024-02-16 15:40:00|208.32|206.12|207.71|205.51|208.78|206.58|207.11|204.91|0
1708098300000|2024-02-16 15:45:00|207.87|205.67|206.95|204.75|210.3|208.1|206.95|204.75|0
1708098600000|2024-02-16 15:50:00|207.71|205.51|210|207.8|210|207.8|207.56|205.36|0
1708098900000|2024-02-16 15:55:00|210.15|207.95|208.77|206.57|210.15|207.95|207.56|205.36|0
1708099200000|2024-02-16 16:00:00|209.23|207.03|210.45|208.25|210.45|208.25|208.85|206.65|0
1708099500000|2024-02-16 16:05:00|210.76|208.56|210.36|208.16|211.47|209.27|209.69|207.49|0
1708099800000|2024-02-16 16:10:00|210.52|208.32|211.9|209.7|212.06|209.86|209.75|207.55|0
1708100100000|2024-02-16 16:15:00|212.06|209.86|212.98|210.78|213.6|211.4|211.59|209.39|0
1708100400000|2024-02-16 16:20:00|213.13|210.93|214.37|212.17|214.68|212.48|213.13|210.93|0
1708100700000|2024-02-16 16:25:00|214.06|211.86|213.82|211.62|214.22|212.02|213.29|211.09|0
1708101000000|2024-02-16 16:30:00|214.06|211.86|213.9|211.7|215.3|213.1|213.59|211.39|0
1708101300000|2024-02-16 16:35:00|214.06|211.86|213.9|211.7|214.06|211.86|212.2|210|0
1708101600000|2024-02-16 16:40:00|214.06|211.86|216.07|213.87|216.7|214.5|213.9|211.7|0
1708101900000|2024-02-16 16:45:00|216.23|214.03|215.14|212.94|216.54|214.34|214.67|212.47|0
1708102200000|2024-02-16 16:50:00|214.98|212.78|215.6|213.4|216.38|214.18|214.28|212.08|0
1708102500000|2024-02-16 16:55:00|215.45|213.25|215.76|213.56|217.16|214.96|215.14|212.94|0
1708102800000|2024-02-16 17:00:00|215.44|213.24|216.38|214.18|216.53|214.33|215.13|212.93|0
1708103100000|2024-02-16 17:05:00|216.22|214.02|214.35|212.15|216.22|214.02|214.2|212|0
1708103400000|2024-02-16 17:10:00|214.2|212|214.75|212.55|215.22|213.02|213.11|210.91|0
1708103700000|2024-02-16 17:15:00|214.6|212.4|214.29|212.09|214.75|212.55|213.67|211.47|0
1708104000000|2024-02-16 17:20:00|214.44|212.24|215.53|213.33|215.53|213.33|213.67|211.47|0
1708104300000|2024-02-16 17:25:00|215.37|213.17|216.3|214.1|216.3|214.1|214.75|212.55|0
1708104600000|2024-02-16 17:30:00|216.46|214.26|215.68|213.48|216.77|214.57|215.37|213.17|0
1708104900000|2024-02-16 17:35:00|215.83|213.63|214.74|212.54|215.99|213.79|214.13|211.93|0
1708105200000|2024-02-16 17:40:00|214.9|212.7|214.59|212.39|215.13|212.93|214.12|211.92|0
1708105500000|2024-02-16 17:45:00|214.43|212.23|215.52|213.32|215.83|213.63|214.43|212.23|0
1708105800000|2024-02-16 17:50:00|215.36|213.16|214.81|212.61|215.36|213.16|213.96|211.76|0
1708106100000|2024-02-16 17:55:00|214.74|212.54|213.96|211.76|214.89|212.69|212.88|210.68|0
1708106400000|2024-02-16 18:00:00|213.81|211.61|209.65|207.45|213.96|211.76|209.65|207.45|0
1708106700000|2024-02-16 18:05:00|209.5|207.3|209.97|207.77|210.27|208.07|208.17|205.97|0
1708107000000|2024-02-16 18:10:00|209.81|207.61|209.05|206.85|209.81|207.61|207.37|205.17|0
1708107300000|2024-02-16 18:15:00|208.89|206.69|209.2|207|210.27|208.07|208.89|206.69|0
1708107600000|2024-02-16 18:20:00|209.04|206.84|213.5|211.3|213.5|211.3|209.04|206.84|0
1708107900000|2024-02-16 18:25:00|213.81|211.61|212.88|210.68|213.96|211.76|212.26|210.06|0
1708108200000|2024-02-16 18:30:00|213.03|210.83|213.19|210.99|213.65|211.45|212.57|210.37|0
1708108500000|2024-02-16 18:35:00|213.34|211.14|214.42|212.22|214.42|212.22|213.03|210.83|0
1708108800000|2024-02-16 18:40:00|214.5|212.3|215.19|212.99|215.19|212.99|213.8|211.6|0
1708109100000|2024-02-16 18:45:00|215.35|213.15|214.88|212.68|215.66|213.46|214.88|212.68|0
1708109400000|2024-02-16 18:50:00|215.04|212.84|215.35|213.15|216.12|213.92|215.04|212.84|0
1708109700000|2024-02-16 18:55:00|215.5|213.3|217.21|215.01|217.21|215.01|215.03|212.83|0
1708110000000|2024-02-16 19:00:00|217.52|215.32|218.77|216.57|219.56|217.36|217.37|215.17|0
1708110300000|2024-02-16 19:05:00|218.93|216.73|220.5|218.3|221.38|219.18|218.46|216.26|0
1708110600000|2024-02-16 19:10:00|220.65|218.45|220.18|217.98|221.28|219.08|220.18|217.98|0
1708110900000|2024-02-16 19:15:00|220.03|217.83|220.02|217.82|220.73|218.53|219.87|217.67|0
1708111200000|2024-02-16 19:20:00|220.18|217.98|220.18|217.98|220.49|218.29|219.4|217.2|0
1708111500000|2024-02-16 19:25:00|220.02|217.82|220.02|217.82|220.49|218.29|219.55|217.35|0
1708111800000|2024-02-16 19:30:00|219.86|217.66|218.3|216.1|220.33|218.13|217.68|215.48|0
1708112100000|2024-02-16 19:35:00|218.46|216.26|216.9|214.7|218.61|216.41|215.81|213.61|0
1708112400000|2024-02-16 19:40:00|216.74|214.54|216.28|214.08|217.52|215.32|216.12|213.92|0
1708112700000|2024-02-16 19:45:00|216.12|213.92|206.47|204.27|216.12|213.92|203.46|201.26|0
1708113000000|2024-02-16 19:50:00|206.62|204.42|205.29|202.43|206.65|204.42|204.24|201.38|0
1708113300000|2024-02-16 19:55:00|205.44|202.58|206.45|203.59|206.65|203.79|202.73|199.87|0
1708113600000|2024-02-16 20:00:00|206.3|203.44|204.79|201.93|207.52|204.66|204.48|201.62|0
1708113900000|2024-02-16 20:05:00|204.64|201.78|205.12|202.26|205.84|202.98|203.98|201.12|0
1708114200000|2024-02-16 20:10:00|204.81|201.95|204.06|201.2|205.12|202.26|202.55|199.69|0
1708114500000|2024-02-16 20:15:00|203.9|201.04|204.85|202.21|205|202.36|202.89|200.25|0
1708114800000|2024-02-16 20:20:00|205.15|202.51|205.61|202.97|206.37|203.73|203.64|201|0
1708115100000|2024-02-16 20:25:00|205.76|203.12|205.6|202.96|206.06|203.42|204.7|202.06|0
1708115400000|2024-02-16 20:30:00|205.91|203.27|205.75|203.11|206.21|203.57|204.24|201.6|0
1708115700000|2024-02-16 20:35:00|205.91|203.27|203.03|200.39|205.91|203.27|202.73|200.09|0
1708116000000|2024-02-16 20:40:00|202.88|200.24|200.03|197.39|203.03|200.39|199.13|196.49|0
1708116300000|2024-02-16 20:45:00|199.73|197.09|196.46|193.82|201.08|198.44|196.31|193.67|0
1708116600000|2024-02-16 20:50:00|196.61|193.97|198|195.36|199.49|196.85|195.33|192.69|0
1708116900000|2024-02-16 20:55:00|198.15|195.51|197.85|195.21|199.04|196.4|196.95|194.31|0
1708117200000|2024-02-16 21:00:00|198|195.36|194.88|192.24|198|195.36|194.43|191.79|0
1708117500000|2024-02-16 21:05:00|194.95|192.31|195.32|192.68|195.47|192.83|194.29|191.65|0
1708117800000|2024-02-16 21:10:00|195.17|192.53|195.02|192.38|195.17|192.53|194.43|191.79|0
1708305300000|2024-02-19 01:15:00|202.1|199.9|202.1|199.9|202.1|199.9|201.8|199.6|0
1708305600000|2024-02-19 01:20:00|201.95|199.75|201.05|198.85|202.17|199.97|200.9|198.7|0
1708305900000|2024-02-19 01:25:00|200.9|198.7|200.74|198.54|201.35|199.15|200.29|198.09|0
1708306200000|2024-02-19 01:30:00|200.59|198.39|199.39|197.19|200.89|198.69|199.09|196.89|0
1708306500000|2024-02-19 01:35:00|199.24|197.04|198.64|196.44|199.39|197.19|198.49|196.29|0
1708306800000|2024-02-19 01:40:00|198.49|196.29|197.9|195.7|198.64|196.44|197.45|195.25|0
1708307100000|2024-02-19 01:45:00|197.75|195.55|199.84|197.64|199.84|197.64|197.75|195.55|0
1708307400000|2024-02-19 01:50:00|199.69|197.49|199.68|197.48|200.13|197.93|199.53|197.33|0
1708307700000|2024-02-19 01:55:00|199.53|197.33|199.38|197.18|199.83|197.63|199.38|197.18|0
1708308000000|2024-02-19 02:00:00|199.23|197.03|199.23|197.03|199.68|197.48|198.93|196.73|0
1708308300000|2024-02-19 02:05:00|199.15|196.95|198.78|196.58|199.38|197.18|198.63|196.43|0
1708308600000|2024-02-19 02:10:00|198.63|196.43|198.93|196.73|199.38|197.18|198.63|196.43|0
1708308900000|2024-02-19 02:15:00|199.08|196.88|199|196.8|199.23|197.03|198.48|196.28|0
1708309200000|2024-02-19 02:20:00|198.93|196.73|199.37|197.17|199.52|197.32|198.92|196.72|0
1708309500000|2024-02-19 02:25:00|199.52|197.32|199.37|197.17|199.97|197.77|199.22|197.02|0
1708309800000|2024-02-19 02:30:00|199.52|197.32|199.22|197.02|199.52|197.32|198.92|196.72|0
1708310100000|2024-02-19 02:35:00|199.37|197.17|199.44|197.24|199.52|197.32|199.22|197.02|0
1708310400000|2024-02-19 02:40:00|199.37|197.17|199.51|197.31|199.66|197.46|199.37|197.17|0
1708310700000|2024-02-19 02:45:00|199.58|197.38|199.66|197.46|199.81|197.61|199.51|197.31|0
1708311000000|2024-02-19 02:50:00|199.51|197.31|199.81|197.61|200.11|197.91|199.51|197.31|0
1708311300000|2024-02-19 02:55:00|199.73|197.53|199.36|197.16|199.81|197.61|199.06|196.86|0
1708311600000|2024-02-19 03:00:00|199.51|197.31|199.8|197.6|199.95|197.75|199.36|197.16|0
1708311900000|2024-02-19 03:05:00|199.95|197.75|200.25|198.05|200.25|198.05|199.8|197.6|0
1708312200000|2024-02-19 03:10:00|200.1|197.9|200.1|197.9|200.25|198.05|199.95|197.75|0
1708312500000|2024-02-19 03:15:00|199.95|197.75|199.8|197.6|200.1|197.9|199.65|197.45|0
1708312800000|2024-02-19 03:20:00|199.72|197.52|199.8|197.6|199.8|197.6|199.65|197.45|0
1708313100000|2024-02-19 03:25:00|199.65|197.45|199.19|196.99|199.8|197.6|199.05|196.85|0
1708313400000|2024-02-19 03:30:00|199.27|197.07|199.79|197.59|199.79|197.59|199.04|196.84|0
1708313700000|2024-02-19 03:35:00|199.64|197.44|199.64|197.44|199.71|197.51|199.49|197.29|0
1708314000000|2024-02-19 03:40:00|199.71|197.51|199.04|196.84|199.79|197.59|199.04|196.84|0
1708314300000|2024-02-19 03:45:00|198.89|196.69|199.64|197.44|199.64|197.44|198.59|196.39|0
1708314600000|2024-02-19 03:50:00|199.71|197.51|199.33|197.13|199.78|197.58|199.33|197.13|0
1708314900000|2024-02-19 03:55:00|199.48|197.28|199.18|196.98|199.48|197.28|199.1|196.9|0
1708315200000|2024-02-19 04:00:00|199.03|196.83|199.33|197.13|199.33|197.13|199.03|196.83|0
1708315500000|2024-02-19 04:05:00|199.48|197.28|199.63|197.43|199.63|197.43|199.33|197.13|0
1708315800000|2024-02-19 04:10:00|199.33|197.13|199.62|197.42|199.7|197.5|199.03|196.83|0
1708316100000|2024-02-19 04:15:00|199.47|197.27|199.47|197.27|199.62|197.42|199.32|197.12|0
1708316400000|2024-02-19 04:20:00|199.39|197.19|199.47|197.27|199.47|197.27|199.17|196.97|0
1708316700000|2024-02-19 04:25:00|199.32|197.12|199.47|197.27|199.47|197.27|199.17|196.97|0
1708317000000|2024-02-19 04:30:00|199.32|197.12|199.47|197.27|199.62|197.42|199.32|197.12|0
1708317300000|2024-02-19 04:35:00|199.62|197.42|199.76|197.56|199.91|197.71|199.62|197.42|0
1708317600000|2024-02-19 04:40:00|199.91|197.71|200.21|198.01|200.21|198.01|199.76|197.56|0
1708317900000|2024-02-19 04:45:00|200.36|198.16|200.21|198.01|200.51|198.31|200.21|198.01|0
1708318200000|2024-02-19 04:50:00|200.06|197.86|200.36|198.16|200.36|198.16|200.06|197.86|0
1708318500000|2024-02-19 04:55:00|200.51|198.31|200.2|198|200.51|198.31|200.2|198|0
1708318800000|2024-02-19 05:00:00|200.35|198.15|200.95|198.75|201.1|198.9|200.2|198|0
1708319100000|2024-02-19 05:05:00|200.65|198.45|200.2|198|200.65|198.45|200.05|197.85|0
1708319400000|2024-02-19 05:10:00|200.35|198.15|200.05|197.85|200.35|198.15|199.9|197.7|0
1708319700000|2024-02-19 05:15:00|200.2|198|200.05|197.85|200.27|198.07|199.9|197.7|0
1708320000000|2024-02-19 05:20:00|199.9|197.7|200.04|197.84|200.19|197.99|199.6|197.4|0
1708320300000|2024-02-19 05:25:00|200.19|197.99|200.19|197.99|200.64|198.44|200.19|197.99|0
1708320600000|2024-02-19 05:30:00|200.26|198.06|200.34|198.14|200.49|198.29|200.19|197.99|0
1708320900000|2024-02-19 05:35:00|200.41|198.21|200.64|198.44|200.64|198.44|200.34|198.14|0
1708321200000|2024-02-19 05:40:00|200.79|198.59|200.94|198.74|201.01|198.81|200.64|198.44|0
1708321500000|2024-02-19 05:45:00|201.01|198.81|200.93|198.73|201.09|198.89|200.63|198.43|0
1708321800000|2024-02-19 05:50:00|200.78|198.58|200.78|198.58|200.93|198.73|200.78|198.58|0
1708322100000|2024-02-19 05:55:00|200.63|198.43|200.63|198.43|200.78|198.58|200.63|198.43|0
1708322400000|2024-02-19 06:00:00|200.48|198.28|201.08|198.88|201.08|198.88|200.33|198.13|0
1708322700000|2024-02-19 06:05:00|200.93|198.73|200.93|198.73|201.08|198.88|200.63|198.43|0
1708323000000|2024-02-19 06:10:00|201.08|198.88|201.22|199.02|201.3|199.1|200.92|198.72|0
1708323300000|2024-02-19 06:15:00|201.07|198.87|201.22|199.02|201.37|199.17|200.92|198.72|0
1708323600000|2024-02-19 06:20:00|201.07|198.87|200.92|198.72|201.14|198.94|200.77|198.57|0
1708323900000|2024-02-19 06:25:00|200.84|198.64|201.37|199.17|201.37|199.17|200.84|198.64|0
1708324200000|2024-02-19 06:30:00|201.22|199.02|201.22|199.02|201.52|199.32|201.22|199.02|0
1708324500000|2024-02-19 06:35:00|201.14|198.94|201.36|199.16|201.36|199.16|201.06|198.86|0
1708324800000|2024-02-19 06:40:00|201.29|199.09|201.21|199.01|201.36|199.16|200.91|198.71|0
1708325100000|2024-02-19 06:45:00|201.28|199.08|201.21|199.01|201.28|199.08|200.91|198.71|0
1708325400000|2024-02-19 06:50:00|201.13|198.93|201.51|199.31|201.66|199.46|201.06|198.86|0
1708325700000|2024-02-19 06:55:00|201.58|199.38|201.51|199.31|201.66|199.46|201.36|199.16|0
1708326000000|2024-02-19 07:00:00|201.43|199.23|200.75|198.55|201.66|199.46|200.6|198.4|0
1708326300000|2024-02-19 07:05:00|200.9|198.7|200.45|198.25|201.05|198.85|200.15|197.95|0
1708326600000|2024-02-19 07:10:00|200.3|198.1|199.7|197.5|200.75|198.55|199.55|197.35|0
1708326900000|2024-02-19 07:15:00|199.62|197.42|198.42|196.22|199.62|197.42|198.05|195.85|0
1708327200000|2024-02-19 07:20:00|198.65|196.45|198.65|196.45|199.1|196.9|198.35|196.15|0
1708327500000|2024-02-19 07:25:00|198.8|196.6|199.09|196.89|199.24|197.04|198.8|196.6|0
1708327800000|2024-02-19 07:30:00|198.79|196.59|198.19|195.99|199.09|196.89|198.19|195.99|0
1708328100000|2024-02-19 07:35:00|198.34|196.14|198.56|196.36|198.79|196.59|198.34|196.14|0
1708328400000|2024-02-19 07:40:00|198.49|196.29|199.83|197.63|199.99|197.79|198.49|196.29|0
1708328700000|2024-02-19 07:45:00|199.91|197.71|198.56|196.36|199.91|197.71|198.49|196.29|0
1708329000000|2024-02-19 07:50:00|198.49|196.29|199.08|196.88|199.23|197.03|198.49|196.29|0
1708329300000|2024-02-19 07:55:00|199|196.8|198.63|196.43|199.08|196.88|198.48|196.28|0
1708329600000|2024-02-19 08:00:00|198.78|196.58|199.68|197.48|200.28|198.08|198.78|196.58|0
1708329900000|2024-02-19 08:05:00|199.83|197.63|199.38|197.18|200.13|197.93|198.63|196.43|0
1708330200000|2024-02-19 08:10:00|199.23|197.03|199.22|197.02|200.27|198.07|199.07|196.87|0
1708330500000|2024-02-19 08:15:00|199|196.8|199.67|197.47|199.82|197.62|198.92|196.72|0
1708330800000|2024-02-19 08:20:00|199.52|197.32|197.43|195.23|199.82|197.62|196.83|194.63|0
1708331100000|2024-02-19 08:25:00|197.73|195.53|199.44|197.24|199.52|197.32|197.28|195.08|0
1708331400000|2024-02-19 08:30:00|199.52|197.32|199.81|197.61|199.81|197.61|198.92|196.72|0
1708331700000|2024-02-19 08:35:00|199.96|197.76|199.66|197.46|200.11|197.91|199.21|197.01|0
1708332000000|2024-02-19 08:40:00|199.58|197.38|199.51|197.31|199.66|197.46|199.06|196.86|0
1708332300000|2024-02-19 08:45:00|199.36|197.16|200.41|198.21|200.56|198.36|199.36|197.16|0
1708332600000|2024-02-19 08:50:00|200.33|198.13|200.11|197.91|200.41|198.21|199.81|197.61|0
1708332900000|2024-02-19 08:55:00|199.96|197.76|199.8|197.6|199.96|197.76|199.21|197.01|0
1708333200000|2024-02-19 09:00:00|199.95|197.75|200.25|198.05|200.25|198.05|199.5|197.3|0
1708333500000|2024-02-19 09:05:00|200.1|197.9|200.47|198.27|200.7|198.5|200.1|197.9|0
1708333800000|2024-02-19 09:10:00|200.55|198.35|200.55|198.35|200.7|198.5|200.32|198.12|0
1708334100000|2024-02-19 09:15:00|200.4|198.2|200.39|198.19|201|198.8|200.39|198.19|0
1708334400000|2024-02-19 09:20:00|200.24|198.04|200.24|198.04|200.84|198.64|200.09|197.89|0
1708334700000|2024-02-19 09:25:00|200.09|197.89|200.24|198.04|200.69|198.49|200.09|197.89|0
1708335000000|2024-02-19 09:30:00|200.31|198.11|200.24|198.04|200.54|198.34|200.09|197.89|0
1708335300000|2024-02-19 09:35:00|200.09|197.89|200.09|197.89|200.09|197.89|199.64|197.44|0
1708335600000|2024-02-19 09:40:00|199.94|197.74|200.38|198.18|200.53|198.33|199.94|197.74|0
1708335900000|2024-02-19 09:45:00|200.23|198.03|200.53|198.33|200.68|198.48|200.23|198.03|0
1708336200000|2024-02-19 09:50:00|200.38|198.18|200.98|198.78|201.05|198.85|200.38|198.18|0
1708336500000|2024-02-19 09:55:00|201.13|198.93|201.05|198.85|201.43|199.23|200.98|198.78|0
1708336800000|2024-02-19 10:00:00|201.13|198.93|200.83|198.63|201.13|198.93|200.68|198.48|0
1708337100000|2024-02-19 10:05:00|200.68|198.48|200.97|198.77|201.13|198.93|200.67|198.47|0
1708337400000|2024-02-19 10:10:00|201.12|198.92|201.27|199.07|201.42|199.22|200.82|198.62|0
1708337700000|2024-02-19 10:15:00|201.42|199.22|200.97|198.77|201.57|199.37|200.97|198.77|0
1708338000000|2024-02-19 10:20:00|201.04|198.84|200.22|198.02|201.12|198.92|200.22|198.02|0
1708338300000|2024-02-19 10:25:00|200.14|197.94|199.76|197.56|200.14|197.94|199.17|196.97|0
1708338600000|2024-02-19 10:30:00|199.91|197.71|199.91|197.71|200.51|198.31|199.91|197.71|0
1708338900000|2024-02-19 10:35:00|200.06|197.86|199.46|197.26|200.36|198.16|199.46|197.26|0
1708339200000|2024-02-19 10:40:00|199.38|197.18|199.76|197.56|199.91|197.71|199.31|197.11|0
1708339500000|2024-02-19 10:45:00|199.83|197.63|199.91|197.71|200.36|198.16|199.83|197.63|0
1708339800000|2024-02-19 10:50:00|200.06|197.86|199.6|197.4|200.06|197.86|199.6|197.4|0
1708340100000|2024-02-19 10:55:00|199.45|197.25|200.05|197.85|200.05|197.85|199.38|197.18|0
1708340400000|2024-02-19 11:00:00|199.9|197.7|200.65|198.45|200.65|198.45|199.75|197.55|0
1708340700000|2024-02-19 11:05:00|200.5|198.3|200.65|198.45|200.95|198.75|200.2|198|0
1708341000000|2024-02-19 11:10:00|200.57|198.37|200.2|198|200.65|198.45|200.2|198|0
1708341300000|2024-02-19 11:15:00|200.35|198.15|199.89|197.69|200.35|198.15|199.89|197.69|0
1708341600000|2024-02-19 11:20:00|199.82|197.62|200.19|197.99|200.19|197.99|199.59|197.39|0
1708341900000|2024-02-19 11:25:00|200.04|197.84|199.59|197.39|200.19|197.99|199.14|196.94|0
1708342200000|2024-02-19 11:30:00|199.74|197.54|199.89|197.69|200.04|197.84|199.59|197.39|0
1708342500000|2024-02-19 11:35:00|199.74|197.54|199.74|197.54|199.74|197.54|199.29|197.09|0
1708342800000|2024-02-19 11:40:00|199.81|197.61|200.18|197.98|200.63|198.43|199.81|197.61|0
1708343100000|2024-02-19 11:45:00|200.33|198.13|199.43|197.23|200.33|198.13|199.43|197.23|0
1708343400000|2024-02-19 11:50:00|199.5|197.3|198.68|196.48|199.73|197.53|198.31|196.11|0
1708343700000|2024-02-19 11:55:00|198.53|196.33|198.83|196.63|199.13|196.93|198.38|196.18|0
1708344000000|2024-02-19 12:00:00|198.68|196.48|199.28|197.08|199.43|197.23|198.68|196.48|0
1708344300000|2024-02-19 12:05:00|199.2|197|199.12|196.92|199.57|197.37|198.97|196.77|0
1708344600000|2024-02-19 12:10:00|198.97|196.77|199.27|197.07|199.42|197.22|198.67|196.47|0
1708344900000|2024-02-19 12:15:00|199.34|197.14|199.42|197.22|199.42|197.22|199.12|196.92|0
1708345200000|2024-02-19 12:20:00|199.34|197.14|198.67|196.47|199.57|197.37|198.67|196.47|0
1708345500000|2024-02-19 12:25:00|198.52|196.32|198.82|196.62|198.82|196.62|198.52|196.32|0
1708345800000|2024-02-19 12:30:00|198.67|196.47|199.11|196.91|199.11|196.91|198.52|196.32|0
1708346100000|2024-02-19 12:35:00|198.96|196.76|199.26|197.06|199.26|197.06|198.81|196.61|0
1708346400000|2024-02-19 12:40:00|199.18|196.98|199.56|197.36|199.56|197.36|199.11|196.91|0
1708346700000|2024-02-19 12:45:00|199.71|197.51|199.56|197.36|199.71|197.51|199.11|196.91|0
1708347000000|2024-02-19 12:50:00|199.71|197.51|199.4|197.2|199.71|197.51|198.81|196.61|0
1708347300000|2024-02-19 12:55:00|199.33|197.13|199.55|197.35|199.7|197.5|199.25|197.05|0
1708347600000|2024-02-19 13:00:00|199.4|197.2|198.95|196.75|199.55|197.35|198.65|196.45|0
1708347900000|2024-02-19 13:05:00|198.8|196.6|199.4|197.2|199.4|197.2|198.5|196.3|0
1708348200000|2024-02-19 13:10:00|199.47|197.27|199.99|197.79|199.99|197.79|199.4|197.2|0
1708348500000|2024-02-19 13:15:00|200.14|197.94|200.29|198.09|200.44|198.24|199.99|197.79|0
1708348800000|2024-02-19 13:20:00|200.44|198.24|200.74|198.54|200.89|198.69|200.14|197.94|0
1708349100000|2024-02-19 13:25:00|200.89|198.69|200.74|198.54|200.89|198.69|200.51|198.31|0
1708349400000|2024-02-19 13:30:00|200.89|198.69|200.89|198.69|201.04|198.84|200.74|198.54|0
1708349700000|2024-02-19 13:35:00|200.74|198.54|200.43|198.23|200.89|198.69|200.43|198.23|0
1708350000000|2024-02-19 13:40:00|200.36|198.16|199.83|197.63|200.36|198.16|199.68|197.48|0
1708350300000|2024-02-19 13:45:00|199.68|197.48|199.83|197.63|200.13|197.93|199.68|197.48|0
1708350600000|2024-02-19 13:50:00|199.9|197.7|200.13|197.93|200.13|197.93|199.83|197.63|0
1708350900000|2024-02-19 13:55:00|200.28|198.08|200.43|198.23|200.43|198.23|199.83|197.63|0
1708351200000|2024-02-19 14:00:00|200.58|198.38|199.97|197.77|200.73|198.53|199.97|197.77|0
1708351500000|2024-02-19 14:05:00|200.12|197.92|199.89|197.69|200.12|197.92|199.82|197.62|0
1708351800000|2024-02-19 14:10:00|199.97|197.77|200.49|198.29|200.72|198.52|199.97|197.77|0
1708352100000|2024-02-19 14:15:00|200.42|198.22|200.72|198.52|200.87|198.67|200.42|198.22|0
1708352400000|2024-02-19 14:20:00|200.79|198.59|201.02|198.82|201.02|198.82|200.72|198.52|0
1708352700000|2024-02-19 14:25:00|200.94|198.74|201.16|198.96|201.17|198.97|200.87|198.67|0
1708353000000|2024-02-19 14:30:00|201.32|199.12|201.46|199.26|201.92|199.72|201.01|198.81|0
1708353300000|2024-02-19 14:35:00|201.31|199.11|201.91|199.71|202.22|200.02|201.31|199.11|0
1708353600000|2024-02-19 14:40:00|202.06|199.86|202.52|200.32|202.67|200.47|202.06|199.86|0
1708353900000|2024-02-19 14:45:00|202.44|200.24|202.82|200.62|202.82|200.62|202.06|199.86|0
1708354200000|2024-02-19 14:50:00|202.66|200.46|202.21|200.01|202.82|200.62|202.21|200.01|0
1708354500000|2024-02-19 14:55:00|202.36|200.16|202.21|200.01|202.36|200.16|202.06|199.86|0
1708354800000|2024-02-19 15:00:00|202.06|199.86|202.36|200.16|202.43|200.23|201.75|199.55|0
1708355100000|2024-02-19 15:05:00|202.51|200.31|202.05|199.85|202.51|200.31|201.75|199.55|0
1708355400000|2024-02-19 15:10:00|201.97|199.77|201.01|198.81|202.05|199.85|201.01|198.81|0
1708355700000|2024-02-19 15:15:00|200.85|198.65|200.32|198.12|201.01|198.81|200.1|197.9|0
1708356000000|2024-02-19 15:20:00|200.25|198.05|200.25|198.05|200.4|198.2|200.1|197.9|0
1708356300000|2024-02-19 15:25:00|200.1|197.9|200.4|198.2|200.4|198.2|199.65|197.45|0
1708356600000|2024-02-19 15:30:00|200.25|198.05|200.24|198.04|200.4|198.2|200.09|197.89|0
1708356900000|2024-02-19 15:35:00|200.09|197.89|200.69|198.49|200.69|198.49|200.09|197.89|0
1708357200000|2024-02-19 15:40:00|200.54|198.34|199.94|197.74|200.54|198.34|199.94|197.74|0
1708357500000|2024-02-19 15:45:00|199.86|197.66|199.19|196.99|200.09|197.89|199.19|196.99|0
1708357800000|2024-02-19 15:50:00|199.11|196.91|199.18|196.98|199.34|197.14|199.04|196.84|0
1708358100000|2024-02-19 15:55:00|199.33|197.13|199.18|196.98|199.33|197.13|199.18|196.98|0
1708358400000|2024-02-19 16:00:00|199.48|197.28|199.78|197.58|199.78|197.58|199.18|196.98|0
1708358700000|2024-02-19 16:05:00|199.63|197.43|199.03|196.83|199.63|197.43|198.88|196.68|0
1708359000000|2024-02-19 16:10:00|198.88|196.68|199.03|196.83|199.48|197.28|198.88|196.68|0
1708359300000|2024-02-19 16:15:00|199.18|196.98|199.32|197.12|199.62|197.42|199.17|196.97|0
1708359600000|2024-02-19 16:20:00|199.47|197.27|199.47|197.27|199.62|197.42|199.32|197.12|0
1708359900000|2024-02-19 16:25:00|199.39|197.19|199.32|197.12|199.47|197.27|199.17|196.97|0
1708360200000|2024-02-19 16:30:00|199.47|197.27|199.47|197.27|199.62|197.42|199.32|197.12|0
1708360500000|2024-02-19 16:35:00|199.32|197.12|199.77|197.57|199.92|197.72|199.17|196.97|0
1708360800000|2024-02-19 16:40:00|199.69|197.49|199.61|197.41|199.77|197.57|199.46|197.26|0
1708361100000|2024-02-19 16:45:00|199.76|197.56|199.76|197.56|199.91|197.71|199.61|197.41|0
1708361400000|2024-02-19 16:50:00|199.83|197.63|199.76|197.56|199.91|197.71|199.61|197.41|0
1708361700000|2024-02-19 16:55:00|199.91|197.71|200.06|197.86|200.21|198.01|199.76|197.56|0
1708362000000|2024-02-19 17:00:00|200.13|197.93|199.76|197.56|200.21|198.01|199.68|197.48|0
1708362300000|2024-02-19 17:05:00|199.6|197.4|199.45|197.25|199.76|197.56|199.45|197.25|0
1708362600000|2024-02-19 17:10:00|199.6|197.4|199.6|197.4|199.6|197.4|199.45|197.25|0
1708362900000|2024-02-19 17:15:00|199.52|197.32|199.6|197.4|199.75|197.55|199.52|197.32|0
1708363200000|2024-02-19 17:20:00|199.52|197.32|199.3|197.1|199.6|197.4|199.15|196.95|0
1708363500000|2024-02-19 17:25:00|199.45|197.25|199.74|197.54|199.74|197.54|199.3|197.1|0
1708363800000|2024-02-19 17:30:00|199.89|197.69|199.96|197.76|200.19|197.99|199.74|197.54|0
1708364100000|2024-02-19 17:35:00|200.04|197.84|199.89|197.69|200.04|197.84|199.74|197.54|0
1708364400000|2024-02-19 17:40:00|199.96|197.76|200.04|197.84|200.19|197.99|199.89|197.69|0
1708364700000|2024-02-19 17:45:00|200.19|197.99|200.49|198.29|200.49|198.29|200.19|197.99|0
1708365000000|2024-02-19 17:50:00|200.41|198.21|200.49|198.29|200.49|198.29|200.34|198.14|0
1708365300000|2024-02-19 17:55:00|200.64|198.44|199.88|197.68|200.64|198.44|199.58|197.38|0
1708365600000|2024-02-19 18:00:00|199.73|197.53|199.74|197.54|199.8|197.6|199.73|197.53|0
1708365900000|2024-02-19 18:05:00|199.73|197.53|199.73|197.53|199.73|197.53|199.73|197.53|0
1708367400000|2024-02-19 18:30:00|199.72|197.52|199.72|197.52|199.72|197.52|199.72|197.52|0
1708368600000|2024-02-19 18:50:00|199.71|197.51|199.71|197.51|199.71|197.51|199.71|197.51|0
1708370100000|2024-02-19 19:15:00|199.7|197.5|199.7|197.5|199.7|197.5|199.7|197.5|0
1708371300000|2024-02-19 19:35:00|200.27|198.07|200.27|198.07|200.27|198.07|200.27|198.07|0
1708371600000|2024-02-19 19:40:00|200.26|198.06|200.26|198.06|200.26|198.06|200.26|198.06|0
1708372500000|2024-02-19 19:55:00|199.97|197.77|200.26|198.06|200.26|198.06|199.97|197.77|0
1708373100000|2024-02-19 20:05:00|199.97|197.77|200.25|198.05|200.26|198.06|199.97|197.77|0
1708373400000|2024-02-19 20:10:00|199.96|197.76|200.25|198.05|200.25|198.05|199.96|197.76|0
1708373700000|2024-02-19 20:15:00|199.96|197.76|200.25|198.05|200.25|198.05|199.96|197.76|0
1708374300000|2024-02-19 20:25:00|200.82|198.62|200.82|198.62|200.82|198.62|200.82|198.62|0
1708375500000|2024-02-19 20:45:00|200.53|198.33|200.82|198.62|200.82|198.62|200.53|198.33|0
1708375800000|2024-02-19 20:50:00|200.53|198.33|200.81|198.61|200.82|198.62|200.53|198.33|0
1708376100000|2024-02-19 20:55:00|200.52|198.32|200.23|198.03|200.81|198.61|200.23|198.03|0
1708377300000|2024-02-19 21:15:00|200.33|197.93|200.32|197.92|200.33|198.03|200.23|197.92|0
1708377900000|2024-02-19 21:25:00|200.47|198.07|200.47|198.07|200.47|198.07|200.47|198.07|0
1708378800000|2024-02-19 21:40:00|200.46|198.06|200.46|198.06|200.46|198.06|200.46|198.06|0
1708379700000|2024-02-19 21:55:00|200.16|197.76|200.16|197.76|200.16|197.76|200.16|197.76|0
1708380300000|2024-02-19 22:05:00|200.15|197.75|200.15|197.75|200.15|197.75|200.15|197.75|0
1708381500000|2024-02-19 22:25:00|200.14|197.74|200.14|197.74|200.14|197.74|200.14|197.74|0
1708383000000|2024-02-19 22:50:00|200.13|197.73|200.13|197.73|200.13|197.73|200.13|197.73|0
1708383600000|2024-02-19 23:00:00|199.78|197.38|199.25|196.85|199.78|197.38|198.8|196.4|0
1708383900000|2024-02-19 23:05:00|199.32|196.92|199.1|196.7|199.4|197|198.65|196.25|0
1708384200000|2024-02-19 23:10:00|198.8|196.4|196.71|194.31|198.8|196.4|196.26|193.86|0
1708384500000|2024-02-19 23:15:00|196.41|194.01|196.56|194.16|196.71|194.31|195.96|193.56|0
1708384800000|2024-02-19 23:20:00|196.55|194.15|196.4|194|196.55|194.15|196.11|193.71|0
1708385100000|2024-02-19 23:25:00|196.55|194.15|195.58|193.18|196.55|194.15|195.51|193.11|0
1708385400000|2024-02-19 23:30:00|195.66|193.26|194.47|192.07|195.95|193.55|194.47|192.07|0
1708385700000|2024-02-19 23:35:00|194.62|192.22|194.69|192.29|195.06|192.66|194.32|191.92|0
1708386000000|2024-02-19 23:40:00|194.62|192.22|195.06|192.66|195.06|192.66|194.02|191.62|0
1708386300000|2024-02-19 23:45:00|194.91|192.51|194.46|192.06|194.91|192.51|194.09|191.69|0
1708386600000|2024-02-19 23:50:00|194.32|191.92|193.57|191.17|194.32|191.92|192.98|190.58|0
1708386900000|2024-02-19 23:55:00|193.5|191.1|194.16|191.76|194.31|191.91|193.43|191.03|0
1708387200000|2024-02-20 00:00:00|194.02|191.62|193.72|191.32|194.31|191.91|193.27|190.87|0
1708387500000|2024-02-20 00:05:00|193.42|191.02|193.72|191.32|193.86|191.46|193.13|190.73|0
1708387800000|2024-02-20 00:10:00|193.57|191.17|193.57|191.17|194.16|191.76|193.42|191.02|0
1708388100000|2024-02-20 00:15:00|193.71|191.31|193.71|191.31|194.01|191.61|193.71|191.31|0
1708388400000|2024-02-20 00:20:00|193.86|191.46|192.09|189.69|193.86|191.46|191.79|189.39|0
1708388700000|2024-02-20 00:25:00|191.94|189.54|193.04|190.64|193.12|190.72|191.79|189.39|0
1708389000000|2024-02-20 00:30:00|192.97|190.57|193.26|190.86|193.71|191.31|192.97|190.57|0
1708389300000|2024-02-20 00:35:00|193.33|190.93|193.18|190.78|193.41|191.01|192.97|190.57|0
1708389600000|2024-02-20 00:40:00|193.11|190.71|192.96|190.56|193.41|191.01|192.52|190.12|0
1708389900000|2024-02-20 00:45:00|193.11|190.71|192.81|190.41|193.11|190.71|192.67|190.27|0
1708390200000|2024-02-20 00:50:00|192.96|190.56|192.96|190.56|193.11|190.71|192.74|190.34|0
1708390500000|2024-02-20 00:55:00|193.03|190.63|193.69|191.29|193.69|191.29|193.03|190.63|0
1708390800000|2024-02-20 01:00:00|193.55|191.15|193.69|191.29|193.69|191.29|193.4|191|0
1708391100000|2024-02-20 01:05:00|193.54|191.14|193.17|190.77|193.54|191.14|193.1|190.7|0
1708391400000|2024-02-20 01:10:00|193.25|190.85|193.1|190.7|193.54|191.14|193.1|190.7|0
1708391700000|2024-02-20 01:15:00|193|190.8|194.18|191.98|194.18|191.98|193|190.8|0
1708392000000|2024-02-20 01:20:00|194.32|192.12|194.77|192.57|194.92|192.72|194.32|192.12|0
1708392300000|2024-02-20 01:25:00|194.69|192.49|195.36|193.16|195.36|193.16|194.47|192.27|0
1708392600000|2024-02-20 01:30:00|195.06|192.86|193.28|191.08|195.06|192.86|193.14|190.94|0
1708392900000|2024-02-20 01:35:00|193.14|190.94|192.91|190.71|193.58|191.38|192.69|190.49|0
1708393200000|2024-02-20 01:40:00|192.84|190.64|192.1|189.9|192.84|190.64|191.66|189.46|0
1708393500000|2024-02-20 01:45:00|191.95|189.75|188.52|186.32|191.95|189.75|186.93|184.73|0
1708393800000|2024-02-20 01:50:00|188.23|186.03|188.22|186.02|188.37|186.17|187.35|185.15|0
1708394100000|2024-02-20 01:55:00|188.08|185.88|185.75|183.55|188.22|186.02|185.6|183.4|0
1708394400000|2024-02-20 02:00:00|185.6|183.4|185.6|183.4|186.04|183.84|184.74|182.54|0
1708394700000|2024-02-20 02:05:00|185.17|182.97|186.18|183.98|186.33|184.13|184.88|182.68|0
1708395000000|2024-02-20 02:10:00|185.89|183.69|187.2|185|187.49|185.29|185.89|183.69|0
1708395300000|2024-02-20 02:15:00|187.05|184.85|186.9|184.7|187.2|185|186.47|184.27|0
1708395600000|2024-02-20 02:20:00|186.83|184.63|185.74|183.54|186.83|184.63|185.45|183.25|0
1708395900000|2024-02-20 02:25:00|185.81|183.61|185.88|183.68|186.32|184.12|185.66|183.46|0
1708396200000|2024-02-20 02:30:00|186.03|183.83|186.46|184.26|186.61|184.41|185.88|183.68|0
1708396500000|2024-02-20 02:35:00|186.31|184.11|186.46|184.26|186.6|184.4|186.31|184.11|0
1708396800000|2024-02-20 02:40:00|186.31|184.11|187.18|184.98|187.18|184.98|186.24|184.04|0
1708397100000|2024-02-20 02:45:00|187.04|184.84|186.31|184.11|187.18|184.98|186.16|183.96|0
1708397400000|2024-02-20 02:50:00|186.45|184.25|186.45|184.25|186.6|184.4|186.16|183.96|0
1708397700000|2024-02-20 02:55:00|186.31|184.11|186.59|184.39|186.74|184.54|186.31|184.11|0
1708398000000|2024-02-20 03:00:00|186.89|184.69|186.59|184.39|187.03|184.83|186.3|184.1|0
1708398300000|2024-02-20 03:05:00|186.52|184.32|186.37|184.17|186.88|184.68|186.37|184.17|0
1708398600000|2024-02-20 03:10:00|186.45|184.25|185.86|183.66|186.45|184.25|185.79|183.59|0
1708398900000|2024-02-20 03:15:00|186.01|183.81|186.22|184.02|186.3|184.1|185.86|183.66|0
1708399200000|2024-02-20 03:20:00|186.3|184.1|185.86|183.66|186.3|184.1|185.71|183.51|0
1708399500000|2024-02-20 03:25:00|186|183.8|186.15|183.95|186.15|183.95|185.71|183.51|0
1708399800000|2024-02-20 03:30:00|186|183.8|186.43|184.23|186.58|184.38|186|183.8|0
1708400100000|2024-02-20 03:35:00|186.29|184.09|186.29|184.09|186.43|184.23|186.14|183.94|0
1708400400000|2024-02-20 03:40:00|186.21|184.01|185.99|183.79|186.29|184.09|185.85|183.65|0
1708400700000|2024-02-20 03:45:00|185.85|183.65|185.99|183.79|185.99|183.79|185.7|183.5|0
1708401000000|2024-02-20 03:50:00|186.14|183.94|186.5|184.3|186.57|184.37|186.14|183.94|0
1708401300000|2024-02-20 03:55:00|186.57|184.37|186.42|184.22|186.57|184.37|186.28|184.08|0
1708401600000|2024-02-20 04:00:00|186.57|184.37|186.57|184.37|186.57|184.37|186.42|184.22|0
1708401900000|2024-02-20 04:05:00|186.71|184.51|187|184.8|187|184.8|186.57|184.37|0
1708402200000|2024-02-20 04:10:00|187.15|184.95|187.29|185.09|187.29|185.09|186.71|184.51|0
1708402500000|2024-02-20 04:15:00|187.44|185.24|187.58|185.38|188.31|186.11|187.44|185.24|0
1708402800000|2024-02-20 04:20:00|187.43|185.23|186.85|184.65|187.58|185.38|186.7|184.5|0
1708403100000|2024-02-20 04:25:00|186.7|184.5|186.7|184.5|186.7|184.5|186.12|183.92|0
1708403400000|2024-02-20 04:30:00|186.56|184.36|186.85|184.65|186.99|184.79|186.41|184.21|0
1708403700000|2024-02-20 04:35:00|186.7|184.5|186.84|184.64|186.99|184.79|186.7|184.5|0
1708404000000|2024-02-20 04:40:00|186.7|184.5|186.7|184.5|186.84|184.64|186.41|184.21|0
1708404300000|2024-02-20 04:45:00|186.69|184.49|186.55|184.35|186.84|184.64|186.55|184.35|0
1708404600000|2024-02-20 04:50:00|186.69|184.49|186.98|184.78|187.13|184.93|186.69|184.49|0
1708404900000|2024-02-20 04:55:00|186.84|184.64|186.76|184.56|186.98|184.78|186.54|184.34|0
1708405200000|2024-02-20 05:00:00|186.83|184.63|187.27|185.07|187.27|185.07|186.69|184.49|0
1708405500000|2024-02-20 05:05:00|187.12|184.92|186.98|184.78|187.41|185.21|186.83|184.63|0
1708405800000|2024-02-20 05:10:00|187.12|184.92|186.54|184.34|187.27|185.07|186.54|184.34|0
1708406100000|2024-02-20 05:15:00|186.68|184.48|186.83|184.63|187.12|184.92|186.68|184.48|0
1708406400000|2024-02-20 05:20:00|186.97|184.77|186.89|184.69|187.12|184.92|186.83|184.63|0
1708406700000|2024-02-20 05:25:00|186.82|184.62|186.68|184.48|186.97|184.77|186.53|184.33|0
1708407000000|2024-02-20 05:30:00|186.82|184.62|186.09|183.89|186.97|184.77|185.95|183.75|0
1708407300000|2024-02-20 05:35:00|185.95|183.75|185.95|183.75|186.09|183.89|185.22|183.02|0
1708407600000|2024-02-20 05:40:00|186.09|183.89|186.09|183.89|186.38|184.18|185.95|183.75|0
1708407900000|2024-02-20 05:45:00|186.23|184.03|186.81|184.61|186.81|184.61|186.09|183.89|0
1708408200000|2024-02-20 05:50:00|186.96|184.76|186.96|184.76|187.25|185.05|186.81|184.61|0
1708408500000|2024-02-20 05:55:00|187.1|184.9|187.25|185.05|187.25|185.05|186.81|184.61|0
1708408800000|2024-02-20 06:00:00|187.1|184.9|187.1|184.9|187.54|185.34|187.1|184.9|0
1708409100000|2024-02-20 06:05:00|187.02|184.82|187.68|185.48|187.83|185.63|186.95|184.75|0
1708409400000|2024-02-20 06:10:00|187.82|185.62|187.97|185.77|187.97|185.77|187.53|185.33|0
1708409700000|2024-02-20 06:15:00|188.26|186.06|188.7|186.5|188.99|186.79|187.97|185.77|0
1708410000000|2024-02-20 06:20:00|188.84|186.64|188.55|186.35|188.84|186.64|188.4|186.2|0
1708410300000|2024-02-20 06:25:00|188.47|186.27|189.13|186.93|189.13|186.93|188.4|186.2|0
1708410600000|2024-02-20 06:30:00|189.06|186.86|188.98|186.78|189.72|187.52|188.98|186.78|0
1708410900000|2024-02-20 06:35:00|189.13|186.93|188.83|186.63|189.13|186.93|188.69|186.49|0
1708411200000|2024-02-20 06:40:00|188.98|186.78|188.98|186.78|189.13|186.93|188.98|186.78|0
1708411500000|2024-02-20 06:45:00|188.83|186.63|188.25|186.05|188.83|186.63|188.25|186.05|0
1708411800000|2024-02-20 06:50:00|188.17|185.97|188.39|186.19|188.39|186.19|187.81|185.61|0
1708412100000|2024-02-20 06:55:00|188.31|186.11|188.39|186.19|188.68|186.48|188.1|185.9|0
1708412400000|2024-02-20 07:00:00|188.53|186.33|188.39|186.19|188.83|186.63|188.02|185.82|0
1708412700000|2024-02-20 07:05:00|188.24|186.04|188.09|185.89|188.39|186.19|187.51|185.31|0
1708413000000|2024-02-20 07:10:00|188.02|185.82|189.26|187.06|189.26|187.06|187.95|185.75|0
1708413300000|2024-02-20 07:15:00|189.41|187.21|190.43|188.23|190.58|188.38|189.41|187.21|0
1708413600000|2024-02-20 07:20:00|190.36|188.16|189.7|187.5|190.58|188.38|189.4|187.2|0
1708413900000|2024-02-20 07:25:00|189.84|187.64|188.96|186.76|190.13|187.93|188.81|186.61|0
1708414200000|2024-02-20 07:30:00|189.11|186.91|188.67|186.47|189.47|187.27|188.67|186.47|0
1708414500000|2024-02-20 07:35:00|188.52|186.32|189.1|186.9|189.4|187.2|188.52|186.32|0
1708414800000|2024-02-20 07:40:00|189.03|186.83|189.1|186.9|189.54|187.34|188.66|186.46|0
1708415100000|2024-02-20 07:45:00|189.25|187.05|189.39|187.19|189.54|187.34|189.1|186.9|0
1708415400000|2024-02-20 07:50:00|189.46|187.26|190.71|188.51|190.71|188.51|189.39|187.19|0
1708415700000|2024-02-20 07:55:00|190.56|188.36|189.83|187.63|190.71|188.51|189.75|187.55|0
1708416000000|2024-02-20 08:00:00|189.39|187.19|190.63|188.43|190.63|188.43|189.24|187.04|0
1708416300000|2024-02-20 08:05:00|190.71|188.51|189.31|187.11|190.85|188.65|189.24|187.04|0
1708416600000|2024-02-20 08:10:00|189.24|187.04|189.53|187.33|189.53|187.33|188.36|186.16|0
1708416900000|2024-02-20 08:15:00|189.45|187.25|187.9|185.7|189.67|187.47|187.19|184.99|0
1708417200000|2024-02-20 08:20:00|187.47|185.27|185.15|182.95|187.47|185.27|184.21|182.01|0
1708417500000|2024-02-20 08:25:00|185|182.8|185.72|183.52|185.87|183.67|184.28|182.08|0
1708417800000|2024-02-20 08:30:00|185.79|183.59|186.3|184.1|186.3|184.1|185.21|183.01|0
1708418100000|2024-02-20 08:35:00|186.44|184.24|188.04|185.84|188.04|185.84|186.15|183.95|0
1708418400000|2024-02-20 08:40:00|188.19|185.99|188.32|186.12|189.05|186.85|187.46|185.26|0
1708418700000|2024-02-20 08:45:00|188.17|185.97|189.12|186.92|189.34|187.14|188.17|185.97|0
1708419000000|2024-02-20 08:50:00|189.05|186.85|188.97|186.77|189.34|187.14|188.32|186.12|0
1708419300000|2024-02-20 08:55:00|189.04|186.84|189.19|186.99|189.77|187.57|188.9|186.7|0
1708419600000|2024-02-20 09:00:00|189.33|187.13|190.36|188.16|191.01|188.81|189.19|186.99|0
1708419900000|2024-02-20 09:05:00|190.21|188.01|189.91|187.71|190.79|188.59|189.91|187.71|0
1708420200000|2024-02-20 09:10:00|189.77|187.57|190.2|188|190.65|188.45|189.62|187.42|0
1708420500000|2024-02-20 09:15:00|190.64|188.44|190.79|188.59|191.96|189.76|190.35|188.15|0
1708420800000|2024-02-20 09:20:00|190.94|188.74|189.03|186.83|191.15|188.95|189.03|186.83|0
1708421100000|2024-02-20 09:25:00|188.74|186.54|187.79|185.59|188.74|186.54|187.57|185.37|0
1708421400000|2024-02-20 09:30:00|187.72|185.52|186.85|184.65|188.01|185.81|186.7|184.5|0
1708421700000|2024-02-20 09:35:00|186.7|184.5|187.28|185.08|187.28|185.08|186.12|183.92|0
1708422000000|2024-02-20 09:40:00|187.42|185.22|187.86|185.66|188.07|185.87|187.13|184.93|0
1708422300000|2024-02-20 09:45:00|187.71|185.51|188|185.8|188.44|186.24|187.57|185.37|0
1708422600000|2024-02-20 09:50:00|187.86|185.66|188.58|186.38|188.58|186.38|187.56|185.36|0
1708422900000|2024-02-20 09:55:00|188.44|186.24|187.85|185.65|189.02|186.82|187.78|185.58|0
1708423200000|2024-02-20 10:00:00|187.71|185.51|185.64|183.44|187.85|185.65|185.07|182.87|0
1708423500000|2024-02-20 10:05:00|185.5|183.3|183.77|181.57|185.64|183.44|183.48|181.28|0
1708423800000|2024-02-20 10:10:00|183.62|181.42|184.77|182.57|185.78|183.58|183.62|181.42|0
1708424100000|2024-02-20 10:15:00|184.63|182.43|184.77|182.57|184.91|182.71|183.91|181.71|0
1708424400000|2024-02-20 10:20:00|185.06|182.86|183.76|181.56|185.06|182.86|183.47|181.27|0
1708424700000|2024-02-20 10:25:00|183.9|181.7|184.77|182.57|185.49|183.29|183.9|181.7|0
1708425000000|2024-02-20 10:30:00|184.62|182.42|184.48|182.28|184.91|182.71|184.33|182.13|0
1708425300000|2024-02-20 10:35:00|184.62|182.42|185.92|183.72|185.92|183.72|184.47|182.27|0
1708425600000|2024-02-20 10:40:00|186.06|183.86|185.34|183.14|186.2|184|185.05|182.85|0
1708425900000|2024-02-20 10:45:00|185.05|182.85|185.91|183.71|185.91|183.71|185.05|182.85|0
1708426200000|2024-02-20 10:50:00|186.06|183.86|184.75|182.55|186.06|183.86|184.75|182.55|0
1708426500000|2024-02-20 10:55:00|184.9|182.7|184.61|182.41|185.62|183.42|184.18|181.98|0
1708426800000|2024-02-20 11:00:00|184.75|182.55|182.6|180.4|184.9|182.7|181.6|179.4|0
1708427100000|2024-02-20 11:05:00|182.74|180.54|183.6|181.4|183.74|181.54|182.6|180.4|0
1708427400000|2024-02-20 11:10:00|183.52|181.32|184.31|182.11|184.75|182.55|183.31|181.11|0
1708427700000|2024-02-20 11:15:00|184.46|182.26|183.74|181.54|184.46|182.26|183.45|181.25|0
1708428000000|2024-02-20 11:20:00|183.88|181.68|183.66|181.46|184.74|182.54|183.59|181.39|0
1708428300000|2024-02-20 11:25:00|183.74|181.54|183.56|181.36|183.88|181.68|183.27|181.07|0
1708428600000|2024-02-20 11:30:00|183.41|181.21|183.84|181.64|184.85|182.65|183.41|181.21|0
1708428900000|2024-02-20 11:35:00|183.77|181.57|184.85|182.65|184.85|182.65|183.48|181.28|0
1708429200000|2024-02-20 11:40:00|184.92|182.72|185.14|182.94|185.86|183.66|184.92|182.72|0
1708429500000|2024-02-20 11:45:00|185.06|182.86|185.93|183.73|186|183.8|184.99|182.79|0
1708429800000|2024-02-20 11:50:00|186|183.8|185.86|183.66|186|183.8|185.42|183.22|0
1708430100000|2024-02-20 11:55:00|185.78|183.58|187.19|184.99|187.34|185.14|185.57|183.37|0
1708430400000|2024-02-20 12:00:00|187.48|185.28|187.48|185.28|187.92|185.72|185.52|183.32|0
1708430700000|2024-02-20 12:05:00|187.34|185.14|187.92|185.72|187.92|185.72|187.19|184.99|0
1708431000000|2024-02-20 12:10:00|188.06|185.86|188.79|186.59|188.93|186.73|187.92|185.72|0
1708431300000|2024-02-20 12:15:00|188.64|186.44|187.62|185.42|188.79|186.59|187.33|185.13|0
1708431600000|2024-02-20 12:20:00|187.77|185.57|188.49|186.29|188.78|186.58|187.62|185.42|0
1708431900000|2024-02-20 12:25:00|188.64|186.44|189.07|186.87|189.07|186.87|188.34|186.14|0
1708432200000|2024-02-20 12:30:00|188.78|186.58|188.49|186.29|189.07|186.87|188.49|186.29|0
1708432500000|2024-02-20 12:35:00|188.63|186.43|188.92|186.72|189.14|186.94|188.49|186.29|0
1708432800000|2024-02-20 12:40:00|188.78|186.58|187.9|185.7|188.85|186.65|187.9|185.7|0
1708433100000|2024-02-20 12:45:00|187.97|185.77|186.45|184.25|187.97|185.77|186.16|183.96|0
1708433400000|2024-02-20 12:50:00|186.59|184.39|186.88|184.68|187.46|185.26|186.16|183.96|0
1708433700000|2024-02-20 12:55:00|186.95|184.75|187.02|184.82|187.31|185.11|186.59|184.39|0
1708434000000|2024-02-20 13:00:00|187.17|184.97|186.73|184.53|187.6|185.4|186.73|184.53|0
1708434300000|2024-02-20 13:05:00|186.87|184.67|186.58|184.38|187.6|185.4|186.29|184.09|0
1708434600000|2024-02-20 13:10:00|186.44|184.24|188.62|186.42|188.62|186.42|186.44|184.24|0
1708434900000|2024-02-20 13:15:00|188.47|186.27|186.58|184.38|188.62|186.42|186.58|184.38|0
1708435200000|2024-02-20 13:20:00|186.43|184.23|185.71|183.51|186.58|184.38|185.13|182.93|0
1708435500000|2024-02-20 13:25:00|185.85|183.65|185.99|183.79|186.72|184.52|185.56|183.36|0
1708435800000|2024-02-20 13:30:00|186.14|183.94|185.7|183.5|187.44|185.24|185.56|183.36|0
1708436100000|2024-02-20 13:35:00|185.56|183.36|186.64|184.44|186.71|184.51|184.69|182.49|0
1708436400000|2024-02-20 13:40:00|186.71|184.51|188.17|185.97|189.19|186.99|186.71|184.51|0
1708436700000|2024-02-20 13:45:00|188.46|186.26|187.15|184.95|188.6|186.4|187|184.8|0
1708437000000|2024-02-20 13:50:00|187|184.8|187.43|185.23|187.43|185.23|185.7|183.5|0
1708437300000|2024-02-20 13:55:00|187.29|185.09|186.27|184.07|187.29|185.09|185.84|183.64|0
1708437600000|2024-02-20 14:00:00|186.42|184.22|185.98|183.78|186.56|184.36|185.4|183.2|0
1708437900000|2024-02-20 14:05:00|185.9|183.7|185.54|183.34|186.27|184.07|184.97|182.77|0
1708438200000|2024-02-20 14:10:00|185.4|183.2|186.41|184.21|186.41|184.21|185.4|183.2|0
1708438500000|2024-02-20 14:15:00|186.33|184.13|186.12|183.92|186.99|184.79|186.12|183.92|0
1708438800000|2024-02-20 14:20:00|186.26|184.06|185.54|183.34|186.41|184.21|184.96|182.76|0
1708439100000|2024-02-20 14:25:00|185.39|183.19|185.68|183.48|185.97|183.77|184.24|182.04|0
1708439400000|2024-02-20 14:30:00|185.82|183.62|188.73|186.53|189.6|187.4|185.82|183.62|0
1708439700000|2024-02-20 14:35:00|189.17|186.97|183.37|181.17|189.31|187.11|182.94|180.74|0
1708440000000|2024-02-20 14:40:00|183.23|181.03|180.08|177.88|183.23|181.03|178.67|176.47|0
1708440300000|2024-02-20 14:45:00|179.66|177.46|180.08|177.88|181.08|178.88|178.95|176.75|0
1708440600000|2024-02-20 14:50:00|179.8|177.6|178.86|176.66|180.08|177.88|177.25|175.05|0
1708440900000|2024-02-20 14:55:00|179|176.8|179.69|177.49|181.54|179.34|178.86|176.66|0
1708441200000|2024-02-20 15:00:00|179.4|177.2|177.77|175.57|179.83|177.63|176.72|174.52|0
1708441500000|2024-02-20 15:05:00|177.7|175.5|177.84|175.64|178.98|176.78|177.42|175.22|0
1708441800000|2024-02-20 15:10:00|178.27|176.07|175.45|173.25|178.41|176.21|174.89|172.69|0
1708442100000|2024-02-20 15:15:00|175.31|173.11|176.71|174.51|178.12|175.92|175.03|172.83|0
1708442400000|2024-02-20 15:20:00|176.43|174.23|176.99|174.79|177.7|175.5|175.72|173.52|0
1708442700000|2024-02-20 15:25:00|176.71|174.51|176.7|174.5|179.25|177.05|175.86|173.66|0
1708443000000|2024-02-20 15:30:00|176.85|174.65|175.21|173.01|176.99|174.79|173.5|171.3|0
1708443300000|2024-02-20 15:35:00|175.07|172.87|175.91|173.71|176.19|173.99|174.92|172.72|0
1708443600000|2024-02-20 15:40:00|175.76|173.56|177.03|174.83|178.16|175.96|175.76|173.56|0
1708443900000|2024-02-20 15:45:00|176.89|174.69|178.39|176.19|180.25|178.05|171.65|169.45|0
1708444200000|2024-02-20 15:50:00|178.25|176.05|179.24|177.04|180.66|178.46|178.25|176.05|0
1708444500000|2024-02-20 15:55:00|179.52|177.32|180.8|178.6|180.8|178.6|179.09|176.89|0
1708444800000|2024-02-20 16:00:00|180.94|178.74|181.23|179.03|182.23|180.03|180.51|178.31|0
1708445100000|2024-02-20 16:05:00|181.08|178.88|180.43|178.23|181.84|179.64|180.43|178.23|0
1708445400000|2024-02-20 16:10:00|180.29|178.09|180.01|177.81|180.86|178.66|179.44|177.24|0
1708445700000|2024-02-20 16:15:00|179.86|177.66|180.15|177.95|181.71|179.51|179.86|177.66|0
1708446000000|2024-02-20 16:20:00|180|177.8|180.86|178.66|180.86|178.66|179.15|176.95|0
1708446300000|2024-02-20 16:25:00|180.71|178.51|181.14|178.94|181.28|179.08|179.86|177.66|0
1708446600000|2024-02-20 16:30:00|181|178.8|177.59|175.39|181.14|178.94|177.03|174.83|0
1708446900000|2024-02-20 16:35:00|177.45|175.25|177.87|175.67|178.44|176.24|176.75|174.55|0
1708447200000|2024-02-20 16:40:00|177.73|175.53|178.44|176.24|178.58|176.38|177.31|175.11|0
1708447500000|2024-02-20 16:45:00|178.29|176.09|178.01|175.81|179|176.8|177.87|175.67|0
1708447800000|2024-02-20 16:50:00|177.87|175.67|177.02|174.82|178.29|176.09|177.02|174.82|0
1708448100000|2024-02-20 16:55:00|176.88|174.68|174.22|172.02|177.02|174.82|174.08|171.88|0
1708448400000|2024-02-20 17:00:00|174.08|171.88|171.58|169.38|174.36|172.16|171.03|168.83|0
1708448700000|2024-02-20 17:05:00|171.44|169.24|171.58|169.38|171.99|169.79|171.03|168.83|0
1708449000000|2024-02-20 17:10:00|171.44|169.24|170.89|168.69|172.55|170.35|170.61|168.41|0
1708449300000|2024-02-20 17:15:00|171.02|168.82|169.78|167.58|171.16|168.96|169.1|166.9|0
1708449600000|2024-02-20 17:20:00|169.65|167.45|169.1|166.9|170.88|168.68|169.1|166.9|0
1708449900000|2024-02-20 17:25:00|169.23|167.03|170.47|168.27|170.61|168.41|169.1|166.9|0
1708450200000|2024-02-20 17:30:00|170.33|168.13|172.67|170.47|172.81|170.61|170.19|167.99|0
1708450500000|2024-02-20 17:35:00|172.54|170.34|167.72|165.52|172.54|170.34|167.59|165.39|0
1708450800000|2024-02-20 17:40:00|167.86|165.66|171.7|169.5|171.98|169.78|167.86|165.66|0
1708451100000|2024-02-20 17:45:00|171.56|169.36|170.73|168.53|172.67|170.47|170.73|168.53|0
1708451400000|2024-02-20 17:50:00|171.01|168.81|172.39|170.19|173.08|170.88|170.04|167.84|0
1708451700000|2024-02-20 17:55:00|172.53|170.33|172.8|170.6|173.5|171.3|171.97|169.77|0
1708452000000|2024-02-20 18:00:00|172.94|170.74|171.83|169.63|173.5|171.3|171.42|169.22|0
1708452300000|2024-02-20 18:05:00|171.69|169.49|172.52|170.32|172.8|170.6|171|168.8|0
1708452600000|2024-02-20 18:10:00|172.38|170.18|172.52|170.32|173.07|170.87|171.83|169.63|0
1708452900000|2024-02-20 18:15:00|172.1|169.9|173.07|170.87|173.07|170.87|169.76|167.56|0
1708453200000|2024-02-20 18:20:00|172.93|170.73|174.74|172.54|175.44|173.24|172.79|170.59|0
1708453500000|2024-02-20 18:25:00|174.6|172.4|171.27|169.07|174.74|172.54|170.17|167.97|0
1708453800000|2024-02-20 18:30:00|171.13|168.93|170.44|168.24|171.41|169.21|168.93|166.73|0
1708454100000|2024-02-20 18:35:00|170.3|168.1|170.85|168.65|170.99|168.79|169.2|167|0
1708454400000|2024-02-20 18:40:00|170.71|168.51|173.48|171.28|173.62|171.42|170.44|168.24|0
1708454700000|2024-02-20 18:45:00|173.34|171.14|172.48|170.28|174.17|171.97|172.34|170.14|0
1708455000000|2024-02-20 18:50:00|172.62|170.42|173.04|170.84|174.36|172.16|172.21|170.01|0
1708455300000|2024-02-20 18:55:00|172.76|170.56|174.57|172.37|174.71|172.51|172.76|170.56|0
1708455600000|2024-02-20 19:00:00|174.43|172.23|172.34|170.14|174.99|172.79|172.2|170|0
1708455900000|2024-02-20 19:05:00|172.2|170|173.87|171.67|174.01|171.81|172.2|170|0
1708456200000|2024-02-20 19:10:00|173.73|171.53|173.03|170.83|174.29|172.09|172.89|170.69|0
1708456500000|2024-02-20 19:15:00|173.31|171.11|175.12|172.92|175.54|173.34|170.81|168.61|0
1708456800000|2024-02-20 19:20:00|174.84|172.64|172.61|170.41|174.84|172.64|171.91|169.71|0
1708457100000|2024-02-20 19:25:00|172.75|170.55|175.12|172.92|175.26|173.06|172.05|169.85|0
1708457400000|2024-02-20 19:30:00|174.98|172.78|173.86|171.66|175.68|173.48|173.58|171.38|0
1708457700000|2024-02-20 19:35:00|173.72|171.52|173.05|170.85|174|171.8|171.89|169.69|0
1708458000000|2024-02-20 19:40:00|173.19|170.99|174.17|171.97|175.16|172.96|172.91|170.71|0
1708458300000|2024-02-20 19:45:00|174.03|171.83|177.28|175.08|177.28|175.08|174.03|171.83|0
1708458600000|2024-02-20 19:50:00|177.42|175.22|176.07|173.87|178.13|175.93|176|173.8|0
1708458900000|2024-02-20 19:55:00|176.28|174.08|177.55|175.35|177.84|175.64|176.28|174.08|0
1708459200000|2024-02-20 20:00:00|177.84|175.64|175.99|173.79|177.98|175.78|175.29|173.09|0
1708459500000|2024-02-20 20:05:00|175.85|173.65|177.83|175.63|177.98|175.78|175.85|173.65|0
1708459800000|2024-02-20 20:10:00|177.98|175.78|176.54|174.34|178.55|176.35|176.54|174.34|0
1708460100000|2024-02-20 20:15:00|176.4|174.2|175.98|173.78|177.54|175.34|175.83|173.63|0
1708460400000|2024-02-20 20:20:00|175.83|173.63|175.83|173.63|177.39|175.19|175.13|172.93|0
1708460700000|2024-02-20 20:25:00|175.97|173.77|177.53|175.33|178.39|176.19|175.83|173.63|0
1708461000000|2024-02-20 20:30:00|177.67|175.47|170.78|168.58|178.24|176.04|169.26|167.06|0
1708461300000|2024-02-20 20:35:00|170.09|167.89|170.92|168.72|172.87|170.67|168.71|166.51|0
1708461600000|2024-02-20 20:40:00|170.64|168.44|172.73|170.53|173.15|170.95|170.5|168.3|0
1708461900000|2024-02-20 20:45:00|172.59|170.39|173.71|171.51|174.98|172.78|172.31|170.11|0
1708462200000|2024-02-20 20:50:00|173.5|171.3|173.99|171.79|174.55|172.35|172.17|169.97|0
1708462500000|2024-02-20 20:55:00|174.13|171.93|177.66|175.46|177.66|175.46|172.45|170.25|0
1708462800000|2024-02-20 21:00:00|178.23|176.03|175.82|173.62|178.23|176.03|175.67|173.47|0
1708463100000|2024-02-20 21:05:00|175.96|173.76|175.11|172.91|175.96|173.76|174.97|172.77|0
1708463400000|2024-02-20 21:10:00|175.25|173.05|174.82|172.62|175.39|173.19|174.68|172.48|0
1708463700000|2024-02-20 21:15:00|175.06|172.66|174.92|172.52|175.06|172.66|174.64|172.24|0
1708464000000|2024-02-20 21:20:00|175.06|172.66|175.91|173.51|175.91|173.51|174.92|172.52|0
1708464300000|2024-02-20 21:25:00|176.05|173.65|176.19|173.79|176.19|173.79|175.91|173.51|0
1708464600000|2024-02-20 21:30:00|176.11|173.71|176.61|174.21|176.89|174.49|175.97|173.57|0
1708464900000|2024-02-20 21:35:00|176.75|174.35|177.32|174.92|177.32|174.92|176.75|174.35|0
1708465200000|2024-02-20 21:40:00|177.24|174.84|177.46|175.06|177.74|175.34|177.18|174.78|0
1708465500000|2024-02-20 21:45:00|177.6|175.2|177.45|175.05|177.6|175.2|177.17|174.77|0
1708465800000|2024-02-20 21:50:00|177.31|174.91|177.03|174.63|177.45|175.05|177.03|174.63|0
1708466100000|2024-02-20 21:55:00|176.88|174.48|176.67|174.27|176.88|174.48|175.96|173.56|0
1708466400000|2024-02-20 22:00:00|176.61|174.21|176.32|173.92|176.84|174.44|176.3|173.9|0
1708466700000|2024-02-20 22:05:00|176.4|174|176.54|174.14|176.54|174.14|176.17|173.77|0
1708467000000|2024-02-20 22:10:00|176.38|173.98|176.19|173.79|176.38|173.98|176.19|173.79|0
1708467300000|2024-02-20 22:15:00|176.17|173.77|176.27|173.87|176.29|173.89|176.15|173.75|0
1708467600000|2024-02-20 22:20:00|176.17|173.77|175.98|173.58|176.17|173.77|175.98|173.58|0
1708467900000|2024-02-20 22:25:00|175.96|173.56|175.52|173.12|175.96|173.56|175.52|173.12|0
1708468200000|2024-02-20 22:30:00|175.44|173.04|175.45|173.05|175.56|173.16|175.36|172.96|0
1708468500000|2024-02-20 22:35:00|175.25|172.85|175.41|173.01|175.45|173.05|175.25|172.85|0
1708468800000|2024-02-20 22:40:00|175.43|173.03|175.41|173.01|175.43|173.03|175.41|173.01|0
1708469100000|2024-02-20 22:45:00|175.51|173.11|175.66|173.26|175.91|173.51|175.51|173.11|0
1708469400000|2024-02-20 22:50:00|175.65|173.25|175.86|173.46|175.94|173.54|175.65|173.25|0
1708469700000|2024-02-20 22:55:00|175.9|173.5|176.23|173.83|176.25|173.85|175.86|173.46|0
1708470000000|2024-02-20 23:00:00|176.5|174.1|175.72|173.32|176.5|174.1|175.02|172.62|0
1708470300000|2024-02-20 23:05:00|175.79|173.39|175.72|173.32|175.86|173.46|175.44|173.04|0
1708470600000|2024-02-20 23:10:00|175.86|173.46|176.43|174.03|177.56|175.16|175.72|173.32|0
1708470900000|2024-02-20 23:15:00|176.28|173.88|177.56|175.16|177.91|175.51|176.28|173.88|0
1708471200000|2024-02-20 23:20:00|177.48|175.08|178.13|175.73|178.13|175.73|177.2|174.8|0
1708471500000|2024-02-20 23:25:00|177.98|175.58|178.27|175.87|178.41|176.01|177.84|175.44|0
1708471800000|2024-02-20 23:30:00|178.41|176.01|177.27|174.87|178.41|176.01|177.13|174.73|0
1708472100000|2024-02-20 23:35:00|177.13|174.73|176.42|174.02|177.41|175.01|176.42|174.02|0
1708472400000|2024-02-20 23:40:00|176.48|174.08|176.13|173.73|176.48|174.08|175.99|173.59|0
1708472700000|2024-02-20 23:45:00|175.99|173.59|175.56|173.16|176.13|173.73|175.42|173.02|0
1708473000000|2024-02-20 23:50:00|175.42|173.02|175.84|173.44|175.99|173.59|175.42|173.02|0
1708473300000|2024-02-20 23:55:00|175.77|173.37|175.7|173.3|176.12|173.72|175.7|173.3|0
1708473600000|2024-02-21 00:00:00|175.84|173.44|175.84|173.44|175.98|173.58|175.14|172.74|0
1708473900000|2024-02-21 00:05:00|175.7|173.3|176.26|173.86|176.83|174.43|175.7|173.3|0
1708474200000|2024-02-21 00:10:00|176.33|173.93|176.4|174|176.54|174.14|176.19|173.79|0
1708474500000|2024-02-21 00:15:00|176.54|174.14|176.12|173.72|176.54|174.14|175.97|173.57|0
1708474800000|2024-02-21 00:20:00|175.97|173.57|176.68|174.28|176.82|174.42|175.69|173.29|0
1708475100000|2024-02-21 00:25:00|176.82|174.42|176.54|174.14|177.11|174.71|176.39|173.99|0
1708475400000|2024-02-21 00:30:00|176.46|174.06|176.11|173.71|176.46|174.06|175.69|173.29|0
1708475700000|2024-02-21 00:35:00|175.97|173.57|175.68|173.28|175.97|173.57|175.68|173.28|0
1708476000000|2024-02-21 00:40:00|175.82|173.42|175.54|173.14|175.97|173.57|175.54|173.14|0
1708476300000|2024-02-21 00:45:00|175.4|173|175.4|173|175.54|173.14|175.26|172.86|0
1708476600000|2024-02-21 00:50:00|175.26|172.86|174.83|172.43|175.4|173|174.69|172.29|0
1708476900000|2024-02-21 00:55:00|174.97|172.57|173.84|171.44|174.97|172.57|173.7|171.3|0
1708477200000|2024-02-21 01:00:00|173.77|171.37|173.14|170.74|173.77|171.37|172.44|170.04|0
1708477500000|2024-02-21 01:05:00|173.21|170.81|172.72|170.32|173.28|170.88|172.3|169.9|0
1708477800000|2024-02-21 01:10:00|172.86|170.46|172.16|169.76|172.86|170.46|171.88|169.48|0
1708478100000|2024-02-21 01:15:00|172.06|169.86|173.48|171.28|173.76|171.56|171.78|169.58|0
1708478400000|2024-02-21 01:20:00|173.34|171.14|173.62|171.42|173.62|171.42|173.06|170.86|0
1708478700000|2024-02-21 01:25:00|173.48|171.28|173.76|171.56|173.76|171.56|173.34|171.14|0
1708479000000|2024-02-21 01:30:00|173.62|171.42|173.06|170.86|173.68|171.48|172.5|170.3|0
1708479300000|2024-02-21 01:35:00|173.2|171|174.17|171.97|174.17|171.97|173.06|170.86|0
1708479600000|2024-02-21 01:40:00|174.03|171.83|174.87|172.67|174.87|172.67|173.75|171.55|0
1708479900000|2024-02-21 01:45:00|174.8|172.6|174.03|171.83|174.87|172.67|174.03|171.83|0
1708480200000|2024-02-21 01:50:00|174.1|171.9|173.89|171.69|174.31|172.11|173.75|171.55|0
1708480500000|2024-02-21 01:55:00|174.03|171.83|174.59|172.39|174.59|172.39|174.03|171.83|0
1708480800000|2024-02-21 02:00:00|174.58|172.38|175|172.8|175.14|172.94|174.44|172.24|0
1708481100000|2024-02-21 02:05:00|174.86|172.66|174.58|172.38|175|172.8|174.44|172.24|0
1708481400000|2024-02-21 02:10:00|174.44|172.24|174.16|171.96|174.58|172.38|174.16|171.96|0
1708481700000|2024-02-21 02:15:00|174.23|172.03|174.58|172.38|174.86|172.66|174.23|172.03|0
1708482000000|2024-02-21 02:20:00|174.44|172.24|174.43|172.23|174.57|172.37|174.15|171.95|0
1708482300000|2024-02-21 02:25:00|174.5|172.3|174.15|171.95|174.57|172.37|174.01|171.81|0
1708482600000|2024-02-21 02:30:00|174.01|171.81|173.87|171.67|174.29|172.09|173.73|171.53|0
1708482900000|2024-02-21 02:35:00|174.01|171.81|172.89|170.69|174.01|171.81|172.75|170.55|0
1708483200000|2024-02-21 02:40:00|172.96|170.76|173.87|171.67|173.87|171.67|172.96|170.76|0
1708483500000|2024-02-21 02:45:00|174.01|171.81|174|171.8|174.28|172.08|173.87|171.67|0
1708483800000|2024-02-21 02:50:00|173.86|171.66|173.58|171.38|174|171.8|173.44|171.24|0
1708484100000|2024-02-21 02:55:00|173.72|171.52|173.72|171.52|173.86|171.66|173.3|171.1|0
1708484400000|2024-02-21 03:00:00|173.79|171.59|173.58|171.38|174|171.8|173.58|171.38|0
1708484700000|2024-02-21 03:05:00|173.44|171.24|173.71|171.51|173.86|171.66|173.44|171.24|0
1708485000000|2024-02-21 03:10:00|173.58|171.38|173.57|171.37|173.99|171.79|173.43|171.23|0
1708485300000|2024-02-21 03:15:00|173.43|171.23|173.57|171.37|173.85|171.65|173.43|171.23|0
1708485600000|2024-02-21 03:20:00|173.43|171.23|173.01|170.81|173.57|171.37|173.01|170.81|0
1708485900000|2024-02-21 03:25:00|173.08|170.88|173.15|170.95|173.29|171.09|173.01|170.81|0
1708486200000|2024-02-21 03:30:00|173.01|170.81|173.56|171.36|173.56|171.36|173.01|170.81|0
1708486500000|2024-02-21 03:35:00|173.42|171.22|173.7|171.5|173.7|171.5|173.42|171.22|0
1708486800000|2024-02-21 03:40:00|173.84|171.64|173.98|171.78|174.12|171.92|173.84|171.64|0
1708487100000|2024-02-21 03:45:00|173.84|171.64|173.98|171.78|174.12|171.92|173.84|171.64|0
1708487400000|2024-02-21 03:50:00|174.12|171.92|174.12|171.92|174.26|172.06|173.98|171.78|0
1708487700000|2024-02-21 03:55:00|174.26|172.06|174.53|172.33|174.67|172.47|174.25|172.05|0
1708488000000|2024-02-21 04:00:00|174.46|172.26|174.53|172.33|174.67|172.47|174.39|172.19|0
1708488300000|2024-02-21 04:05:00|174.67|172.47|174.39|172.19|174.67|172.47|174.25|172.05|0
1708488600000|2024-02-21 04:10:00|174.53|172.33|174.67|172.47|174.67|172.47|174.39|172.19|0
1708488900000|2024-02-21 04:15:00|174.53|172.33|174.81|172.61|174.81|172.61|174.53|172.33|0
1708489200000|2024-02-21 04:20:00|174.95|172.75|174.8|172.6|175.09|172.89|174.8|172.6|0
1708489500000|2024-02-21 04:25:00|174.66|172.46|174.94|172.74|174.94|172.74|174.66|172.46|0
1708489800000|2024-02-21 04:30:00|175.08|172.88|174.94|172.74|175.08|172.88|174.8|172.6|0
1708490100000|2024-02-21 04:35:00|174.8|172.6|174.8|172.6|174.8|172.6|174.66|172.46|0
1708490400000|2024-02-21 04:40:00|174.94|172.74|174.8|172.6|174.94|172.74|174.72|172.52|0
1708490700000|2024-02-21 04:45:00|174.94|172.74|174.79|172.59|174.94|172.74|174.65|172.45|0
1708491000000|2024-02-21 04:50:00|174.93|172.73|174.51|172.31|174.93|172.73|174.51|172.31|0
1708491300000|2024-02-21 04:55:00|174.58|172.38|174.51|172.31|174.65|172.45|174.51|172.31|0
1708491600000|2024-02-21 05:00:00|174.65|172.45|174.93|172.73|175.07|172.87|174.65|172.45|0
1708491900000|2024-02-21 05:05:00|175.07|172.87|174.92|172.72|175.07|172.87|174.92|172.72|0
1708492200000|2024-02-21 05:10:00|174.78|172.58|174.5|172.3|174.78|172.58|174.5|172.3|0
1708492500000|2024-02-21 05:15:00|174.64|172.44|174.36|172.16|174.64|172.44|174.36|172.16|0
1708492800000|2024-02-21 05:20:00|174.5|172.3|173.8|171.6|174.5|172.3|173.8|171.6|0
1708493100000|2024-02-21 05:25:00|173.94|171.74|174.36|172.16|174.36|172.16|173.8|171.6|0
1708493400000|2024-02-21 05:30:00|174.5|172.3|174.35|172.15|175.2|173|174.35|172.15|0
1708493700000|2024-02-21 05:35:00|174.21|172.01|175.19|172.99|175.19|172.99|174.21|172.01|0
1708494000000|2024-02-21 05:40:00|175.05|172.85|175.19|172.99|175.33|173.13|174.91|172.71|0
1708494300000|2024-02-21 05:45:00|175.33|173.13|175.05|172.85|175.33|173.13|175.05|172.85|0
1708494600000|2024-02-21 05:50:00|175.19|172.99|175.19|172.99|175.33|173.13|175.05|172.85|0
1708494900000|2024-02-21 05:55:00|175.05|172.85|175.11|172.91|175.19|172.99|175.04|172.84|0
1708495200000|2024-02-21 06:00:00|175.18|172.98|176.17|173.97|176.31|174.11|175.18|172.98|0
1708495500000|2024-02-21 06:05:00|176.31|174.11|175.88|173.68|176.45|174.25|175.74|173.54|0
1708495800000|2024-02-21 06:10:00|176.02|173.82|175.18|172.98|176.02|173.82|175.18|172.98|0
1708496100000|2024-02-21 06:15:00|175.32|173.12|175.88|173.68|176.02|173.82|174.9|172.7|0
1708496400000|2024-02-21 06:20:00|175.74|173.54|175.6|173.4|176.02|173.82|175.17|172.97|0
1708496700000|2024-02-21 06:25:00|175.45|173.25|175.31|173.11|175.6|173.4|174.89|172.69|0
1708497000000|2024-02-21 06:30:00|175.45|173.25|175.73|173.53|175.87|173.67|175.17|172.97|0
1708497300000|2024-02-21 06:35:00|175.87|173.67|176.43|174.23|176.44|174.24|175.73|173.53|0
1708497600000|2024-02-21 06:40:00|176.58|174.38|176.57|174.37|176.58|174.38|176.15|173.95|0
1708497900000|2024-02-21 06:45:00|176.43|174.23|176.01|173.81|176.43|174.23|175.87|173.67|0
1708498200000|2024-02-21 06:50:00|175.87|173.67|176.92|174.72|176.99|174.79|175.87|173.67|0
1708498500000|2024-02-21 06:55:00|176.99|174.79|176.99|174.79|177.06|174.86|176.57|174.37|0
1708498800000|2024-02-21 07:00:00|176.85|174.65|176.28|174.08|176.99|174.79|176.14|173.94|0
1708499100000|2024-02-21 07:05:00|176.42|174.22|176.07|173.87|176.56|174.36|175.86|173.66|0
1708499400000|2024-02-21 07:10:00|176|173.8|175.71|173.51|176.42|174.22|175.71|173.51|0
1708499700000|2024-02-21 07:15:00|175.57|173.37|176.14|173.94|176.28|174.08|175.43|173.23|0
1708500000000|2024-02-21 07:20:00|176.28|174.08|176.13|173.93|176.28|174.08|175.85|173.65|0
1708500300000|2024-02-21 07:25:00|176.2|174|176.98|174.78|177.05|174.85|176.13|173.93|0
1708500600000|2024-02-21 07:30:00|177.12|174.92|176.62|174.42|177.26|175.06|176.62|174.42|0
1708500900000|2024-02-21 07:35:00|176.55|174.35|175.76|173.56|176.55|174.35|175.76|173.56|0
1708501200000|2024-02-21 07:40:00|175.83|173.63|175.76|173.56|176.19|173.99|175.62|173.42|0
1708501500000|2024-02-21 07:45:00|175.62|173.42|175.34|173.14|175.9|173.7|175.34|173.14|0
1708501800000|2024-02-21 07:50:00|175.26|173.06|175.4|173.2|175.54|173.34|175.2|173|0
1708502100000|2024-02-21 07:55:00|175.33|173.13|175.05|172.85|175.62|173.42|175.05|172.85|0
1708502400000|2024-02-21 08:00:00|175.19|172.99|174.55|172.35|175.19|172.99|173.93|171.73|0
1708502700000|2024-02-21 08:05:00|174.63|172.43|174.69|172.49|175.47|173.27|174.41|172.21|0
1708503000000|2024-02-21 08:10:00|174.62|172.42|173.08|170.88|174.62|172.42|172.8|170.6|0
1708503300000|2024-02-21 08:15:00|172.8|170.6|172.03|169.83|173.15|170.95|171.54|169.34|0
1708503600000|2024-02-21 08:20:00|172.24|170.04|171.54|169.34|172.58|170.38|170.99|168.79|0
1708503900000|2024-02-21 08:25:00|171.12|168.92|170.29|168.09|171.82|169.62|170.29|168.09|0
1708504200000|2024-02-21 08:30:00|170.36|168.16|171.54|169.34|171.54|169.34|170.15|167.95|0
1708504500000|2024-02-21 08:35:00|171.68|169.48|170.7|168.5|171.68|169.48|170.56|168.36|0
1708504800000|2024-02-21 08:40:00|170.56|168.36|171.12|168.92|171.53|169.33|170.28|168.08|0
1708505100000|2024-02-21 08:45:00|170.98|168.78|171.39|169.19|172.23|170.03|170.56|168.36|0
1708505400000|2024-02-21 08:50:00|171.46|169.26|170.69|168.49|172.09|169.89|170.69|168.49|0
1708505700000|2024-02-21 08:55:00|170.56|168.36|169.31|167.11|170.56|168.36|169.17|166.97|0
1708506000000|2024-02-21 09:00:00|169.45|167.25|170.27|168.07|170.83|168.63|169.17|166.97|0
1708506300000|2024-02-21 09:05:00|170.34|168.14|170.83|168.63|172.08|169.88|170|167.8|0
1708506600000|2024-02-21 09:10:00|170.69|168.49|170.41|168.21|170.97|168.77|170|167.8|0
1708506900000|2024-02-21 09:15:00|170.27|168.07|170.55|168.35|170.68|168.48|169.99|167.79|0
1708507200000|2024-02-21 09:20:00|170.47|168.27|170.96|168.76|171.52|169.32|170.47|168.27|0
1708507500000|2024-02-21 09:25:00|170.82|168.62|170.13|167.93|171.1|168.9|169.85|167.65|0
1708507800000|2024-02-21 09:30:00|169.99|167.79|171.3|169.1|171.37|169.17|169.85|167.65|0
1708508100000|2024-02-21 09:35:00|171.23|169.03|171.65|169.45|171.93|169.73|171.09|168.89|0
1708508400000|2024-02-21 09:40:00|171.79|169.59|171.79|169.59|172.07|169.87|171.65|169.45|0
1708508700000|2024-02-21 09:45:00|171.65|169.45|171.09|168.89|171.65|169.45|170.53|168.33|0
1708509000000|2024-02-21 09:50:00|170.95|168.75|171.22|169.02|171.36|169.16|170.67|168.47|0
1708509300000|2024-02-21 09:55:00|171.36|169.16|171.22|169.02|171.5|169.3|170.67|168.47|0
1708509600000|2024-02-21 10:00:00|171.36|169.16|170.94|168.74|171.36|169.16|170.8|168.6|0
1708509900000|2024-02-21 10:05:00|171.08|168.88|170.94|168.74|171.36|169.16|170.94|168.74|0
1708510200000|2024-02-21 10:10:00|170.87|168.67|171.63|169.43|171.63|169.43|170.87|168.67|0
1708510500000|2024-02-21 10:15:00|171.77|169.57|172.33|170.13|172.47|170.27|171.35|169.15|0
1708510800000|2024-02-21 10:20:00|172.47|170.27|173.02|170.82|173.17|170.97|172.47|170.27|0
1708511100000|2024-02-21 10:25:00|173.16|170.96|173.16|170.96|173.72|171.52|173.16|170.96|0
1708511400000|2024-02-21 10:30:00|173.09|170.89|171.9|169.7|173.09|170.89|171.76|169.56|0
1708511700000|2024-02-21 10:35:00|171.83|169.63|171.62|169.42|172.32|170.12|171.48|169.28|0
1708512000000|2024-02-21 10:40:00|171.48|169.28|172.04|169.84|172.04|169.84|171.34|169.14|0
1708512300000|2024-02-21 10:45:00|171.9|169.7|172.32|170.12|172.46|170.26|171.76|169.56|0
1708512600000|2024-02-21 10:50:00|172.45|170.25|172.87|170.67|173.15|170.95|172.32|170.12|0
1708512900000|2024-02-21 10:55:00|173.43|171.23|172.59|170.39|173.5|171.3|172.59|170.39|0
1708513200000|2024-02-21 11:00:00|172.73|170.53|172.59|170.39|173.08|170.88|172.31|170.11|0
1708513500000|2024-02-21 11:05:00|172.66|170.46|172.31|170.11|172.87|170.67|172.17|169.97|0
1708513800000|2024-02-21 11:10:00|172.17|169.97|170.77|168.57|172.59|170.39|170.5|168.3|0
1708514100000|2024-02-21 11:15:00|170.91|168.71|170.91|168.71|171.75|169.55|170.91|168.71|0
1708514400000|2024-02-21 11:20:00|170.77|168.57|170.77|168.57|170.91|168.71|170.22|168.02|0
1708514700000|2024-02-21 11:25:00|170.63|168.43|170.91|168.71|171.32|169.12|170.63|168.43|0
1708515000000|2024-02-21 11:30:00|170.77|168.57|171.04|168.84|171.32|169.12|170.7|168.5|0
1708515300000|2024-02-21 11:35:00|170.97|168.77|171.46|169.26|171.46|169.26|170.14|167.94|0
1708515600000|2024-02-21 11:40:00|171.32|169.12|170.21|168.01|171.6|169.4|170.07|167.87|0
1708515900000|2024-02-21 11:45:00|170.34|168.14|170.48|168.28|171.46|169.26|170.34|168.14|0
1708516200000|2024-02-21 11:50:00|170.62|168.42|171.39|169.19|171.39|169.19|170.27|168.07|0
1708516500000|2024-02-21 11:55:00|171.26|169.06|171.53|169.33|171.53|169.33|170.98|168.78|0
1708516800000|2024-02-21 12:00:00|171.39|169.19|171.25|169.05|171.95|169.75|170.97|168.77|0
1708517100000|2024-02-21 12:05:00|171.18|168.98|170.48|168.28|171.32|169.12|169.31|167.11|0
1708517400000|2024-02-21 12:10:00|170.42|168.22|172.5|170.3|172.5|170.3|170.42|168.22|0
1708517700000|2024-02-21 12:15:00|172.57|170.37|172.78|170.58|173.48|171.28|172.5|170.3|0
1708518000000|2024-02-21 12:20:00|172.64|170.44|172.22|170.02|172.92|170.72|171.52|169.32|0
1708518300000|2024-02-21 12:25:00|172.08|169.88|172.08|169.88|172.78|170.58|171.94|169.74|0
1708518600000|2024-02-21 12:30:00|171.94|169.74|171.66|169.46|172.35|170.15|171.1|168.9|0
1708518900000|2024-02-21 12:35:00|171.52|169.32|170.68|168.48|171.66|169.46|170.26|168.06|0
1708519200000|2024-02-21 12:40:00|170.82|168.62|170.68|168.48|171.23|169.03|170.26|168.06|0
1708519500000|2024-02-21 12:45:00|170.82|168.62|169.15|166.95|171.09|168.89|169.01|166.81|0
1708519800000|2024-02-21 12:50:00|169.01|166.81|168.32|166.12|169.08|166.88|168.05|165.85|0
1708520100000|2024-02-21 12:55:00|168.46|166.26|168.6|166.4|168.87|166.67|168.18|165.98|0
1708520400000|2024-02-21 13:00:00|168.87|166.67|170.11|167.91|170.39|168.19|168.73|166.53|0
1708520700000|2024-02-21 13:05:00|170.25|168.05|169.7|167.5|170.39|168.19|169.28|167.08|0
1708521000000|2024-02-21 13:10:00|169.63|167.43|169.42|167.22|169.97|167.77|169.28|167.08|0
1708521300000|2024-02-21 13:15:00|169.56|167.36|169.69|167.49|170.25|168.05|169.28|167.08|0
1708521600000|2024-02-21 13:20:00|169.55|167.35|168.72|166.52|169.55|167.35|168.45|166.25|0
1708521900000|2024-02-21 13:25:00|168.86|166.66|168.03|165.83|169.41|167.21|167.9|165.7|0
1708522200000|2024-02-21 13:30:00|167.9|165.7|167.62|165.42|168.45|166.25|167.34|165.14|0
1708522500000|2024-02-21 13:35:00|167.76|165.56|168.86|166.66|168.99|166.79|167.48|165.28|0
1708522800000|2024-02-21 13:40:00|168.99|166.79|169.54|167.34|169.68|167.48|168.3|166.1|0
1708523100000|2024-02-21 13:45:00|169.27|167.07|169.27|167.07|169.47|167.27|168.03|165.83|0
1708523400000|2024-02-21 13:50:00|169.4|167.2|169.54|167.34|169.68|167.48|168.3|166.1|0
1708523700000|2024-02-21 13:55:00|169.47|167.27|170.23|168.03|170.23|168.03|169.12|166.92|0
1708524000000|2024-02-21 14:00:00|170.3|168.1|170.64|168.44|170.64|168.44|169.54|167.34|0
1708524300000|2024-02-21 14:05:00|170.78|168.58|170.99|168.79|171.48|169.28|170.51|168.31|0
1708524600000|2024-02-21 14:10:00|171.06|168.86|171.4|169.2|171.47|169.27|170.64|168.44|0
1708524900000|2024-02-21 14:15:00|171.2|169|170.64|168.44|171.2|169|170.08|167.88|0
1708525200000|2024-02-21 14:20:00|170.5|168.3|169.53|167.33|170.64|168.44|169.53|167.33|0
1708525500000|2024-02-21 14:25:00|169.39|167.19|170.08|167.88|170.5|168.3|168.97|166.77|0
1708525800000|2024-02-21 14:30:00|169.8|167.6|168.79|166.59|171.05|168.85|167.39|165.19|0
1708526100000|2024-02-21 14:35:00|168.92|166.72|170.86|168.66|171.28|169.08|168.51|166.31|0
1708526400000|2024-02-21 14:40:00|170.72|168.52|168.64|166.44|171.14|168.94|168.37|166.17|0
1708526700000|2024-02-21 14:45:00|168.51|166.31|168.23|166.03|169.47|167.27|167.13|164.93|0
1708527000000|2024-02-21 14:50:00|168.37|166.17|168.5|166.3|169.75|167.55|167.81|165.61|0
1708527300000|2024-02-21 14:55:00|168.92|166.72|169.05|166.85|169.95|167.75|168.36|166.16|0
1708527600000|2024-02-21 15:00:00|168.91|166.71|173.08|170.88|173.51|171.31|168.64|166.44|0
1708527900000|2024-02-21 15:05:00|172.94|170.74|171.99|169.79|172.94|170.74|171.13|168.93|0
1708528200000|2024-02-21 15:10:00|171.71|169.51|170.88|168.68|172.27|170.07|170.88|168.68|0
1708528500000|2024-02-21 15:15:00|170.6|168.4|171.85|169.65|172.83|170.63|170.6|168.4|0
1708528800000|2024-02-21 15:20:00|171.71|169.51|171.57|169.37|172.27|170.07|171.15|168.95|0
1708529100000|2024-02-21 15:25:00|171.71|169.51|169.2|167|171.85|169.65|169.2|167|0
1708529400000|2024-02-21 15:30:00|169.34|167.14|168.37|166.17|169.34|167.14|167.68|165.48|0
1708529700000|2024-02-21 15:35:00|168.23|166.03|169.2|167|169.62|167.42|167.82|165.62|0
1708530000000|2024-02-21 15:40:00|168.78|166.58|168.09|165.89|170.03|167.83|167.82|165.62|0
1708530300000|2024-02-21 15:45:00|168.23|166.03|169.61|167.41|169.89|167.69|167.4|165.2|0
1708530600000|2024-02-21 15:50:00|169.75|167.55|168.84|166.64|169.89|167.69|168.78|166.58|0
1708530900000|2024-02-21 15:55:00|168.7|166.5|167.87|165.67|169.12|166.92|167.87|165.67|0
1708531200000|2024-02-21 16:00:00|168.01|165.81|168.56|166.36|169.81|167.61|168.01|165.81|0
1708531500000|2024-02-21 16:05:00|168.42|166.22|171.34|169.14|171.9|169.7|168|165.8|0
1708531800000|2024-02-21 16:10:00|171.2|169|173.5|171.3|173.5|171.3|170.92|168.72|0
1708532100000|2024-02-21 16:15:00|173.36|171.16|172.79|170.59|173.5|171.3|171.81|169.61|0
1708532400000|2024-02-21 16:20:00|172.93|170.73|172.65|170.45|173.21|171.01|172.51|170.31|0
1708532700000|2024-02-21 16:25:00|172.51|170.31|170.97|168.77|172.79|170.59|170.69|168.49|0
1708533000000|2024-02-21 16:30:00|171.11|168.91|170.41|168.21|171.39|169.19|169.99|167.79|0
1708533300000|2024-02-21 16:35:00|170.55|168.35|170.41|168.21|171.38|169.18|169.43|167.23|0
1708533600000|2024-02-21 16:40:00|170.27|168.07|170.96|168.76|171.1|168.9|169.71|167.51|0
1708533900000|2024-02-21 16:45:00|171.1|168.9|170.96|168.76|171.1|168.9|169.85|167.65|0
1708534200000|2024-02-21 16:50:00|171.1|168.9|172.08|169.88|172.22|170.02|171.1|168.9|0
1708534500000|2024-02-21 16:55:00|172.22|170.02|172.07|169.87|172.78|170.58|171.8|169.6|0
1708534800000|2024-02-21 17:00:00|171.93|169.73|169.84|167.64|172.35|170.15|169.84|167.64|0
1708535100000|2024-02-21 17:05:00|169.7|167.5|168.27|166.07|169.7|167.5|166.93|164.73|0
1708535400000|2024-02-21 17:10:00|168.41|166.21|167.31|165.11|168.41|166.21|166.62|164.42|0
1708535700000|2024-02-21 17:15:00|167.44|165.24|168.41|166.21|168.55|166.35|166.89|164.69|0
1708536000000|2024-02-21 17:20:00|168.55|166.35|168.41|166.21|169.1|166.9|167.58|165.38|0
1708536300000|2024-02-21 17:25:00|168.27|166.07|167.44|165.24|168.41|166.21|167.16|164.96|0
1708536600000|2024-02-21 17:30:00|167.3|165.1|166.89|164.69|167.99|165.79|166.75|164.55|0
1708536900000|2024-02-21 17:35:00|167.02|164.82|167.85|165.65|167.99|165.79|166.75|164.55|0
1708537200000|2024-02-21 17:40:00|167.71|165.51|165.92|163.72|167.85|165.65|164.83|162.63|0
1708537500000|2024-02-21 17:45:00|165.99|163.79|168.91|166.71|169.19|166.99|165.84|163.64|0
1708537800000|2024-02-21 17:50:00|169.05|166.85|170.07|167.87|170.35|168.15|168.91|166.71|0
1708538100000|2024-02-21 17:55:00|170.35|168.15|170.63|168.43|171.04|168.84|169.66|167.46|0
1708538400000|2024-02-21 18:00:00|170.9|168.7|167.03|164.83|170.9|168.7|164.44|162.24|0
1708538700000|2024-02-21 18:05:00|165.72|163.52|168.49|166.29|168.49|166.29|165.72|163.52|0
1708539000000|2024-02-21 18:10:00|168.35|166.15|169.73|167.53|170.56|168.36|168.35|166.15|0
1708539300000|2024-02-21 18:15:00|170.01|167.81|170.56|168.36|171.67|169.47|169.87|167.67|0
1708539600000|2024-02-21 18:20:00|170.7|168.5|170.42|168.22|170.84|168.64|169.31|167.11|0
1708539900000|2024-02-21 18:25:00|170.28|168.08|169.03|166.83|170.28|168.08|168.62|166.42|0
1708540200000|2024-02-21 18:30:00|169.17|166.97|168.75|166.55|170.14|167.94|168.2|166|0
1708540500000|2024-02-21 18:35:00|168.82|166.62|169.44|167.24|170.27|168.07|168.82|166.62|0
1708540800000|2024-02-21 18:40:00|169.58|167.38|169.44|167.24|170.13|167.93|168.75|166.55|0
1708541100000|2024-02-21 18:45:00|169.3|167.1|170.41|168.21|170.55|168.35|169.3|167.1|0
1708541400000|2024-02-21 18:50:00|170.27|168.07|169.02|166.82|170.55|168.35|168.88|166.68|0
1708541700000|2024-02-21 18:55:00|169.16|166.96|169.36|167.16|170.4|168.2|168.61|166.41|0
1708542000000|2024-02-21 19:00:00|168.88|166.68|171.37|169.17|173.33|171.13|166.13|163.93|0
1708542300000|2024-02-21 19:05:00|171.1|168.9|171.51|169.31|172.21|170.01|170.12|167.92|0
1708542600000|2024-02-21 19:10:00|171.65|169.45|169.7|167.5|172.07|169.87|169.57|167.37|0
1708542900000|2024-02-21 19:15:00|169.15|166.95|168.64|166.44|172.49|170.29|168.05|165.85|0
1708543200000|2024-02-21 19:20:00|168.57|166.37|165.55|163.35|169.4|167.2|165.55|163.35|0
1708543500000|2024-02-21 19:25:00|164.87|162.67|165.75|163.55|166.78|164.58|163.51|161.31|0
1708543800000|2024-02-21 19:30:00|165.96|163.76|164.87|162.67|166.23|164.03|164.32|162.12|0
1708544100000|2024-02-21 19:35:00|164.73|162.53|163.37|161.17|165.41|163.21|162.42|160.22|0
1708544400000|2024-02-21 19:40:00|163.1|160.9|162.02|159.82|163.37|161.17|161.61|159.41|0
1708544700000|2024-02-21 19:45:00|162.15|159.95|163.91|161.71|164.18|161.98|161.61|159.41|0
1708545000000|2024-02-21 19:50:00|164.18|161.98|164.59|162.39|164.59|162.39|163.64|161.44|0
1708545300000|2024-02-21 19:55:00|164.45|162.25|165.26|163.06|165.95|163.75|164.24|162.04|0
1708545600000|2024-02-21 20:00:00|165.13|162.93|163.63|161.43|165.54|163.34|163.63|161.43|0
1708545900000|2024-02-21 20:05:00|163.77|161.57|162.68|160.48|163.9|161.7|162.55|160.35|0
1708546200000|2024-02-21 20:10:00|162.82|160.62|162.81|160.61|163.09|160.89|161.87|159.67|0
1708546500000|2024-02-21 20:15:00|162.14|159.94|162.14|159.94|164.17|161.97|160.79|158.59|0
1708546800000|2024-02-21 20:20:00|162.27|160.07|161.87|159.67|162.27|160.07|159.86|157.66|0
1708547100000|2024-02-21 20:25:00|161.73|159.53|164.3|162.1|164.84|162.64|161.73|159.53|0
1708547400000|2024-02-21 20:30:00|164.43|162.23|168.13|165.93|168.54|166.34|164.43|162.23|0
1708547700000|2024-02-21 20:35:00|168.26|166.06|172.43|170.23|173.55|171.35|168.26|166.06|0
1708548000000|2024-02-21 20:40:00|172.7|170.5|173.96|171.76|175.37|173.17|172.56|170.36|0
1708548300000|2024-02-21 20:45:00|173.82|171.62|172.79|170.59|174.1|171.9|171.19|168.99|0
1708548600000|2024-02-21 20:50:00|173.43|171.23|176.69|174.49|177.11|174.91|173.29|171.09|0
1708548900000|2024-02-21 20:55:00|177.68|175.48|179.53|177.33|181.1|178.9|177.26|175.06|0
1708549200000|2024-02-21 21:00:00|179.68|177.48|178.53|176.33|180.39|178.19|177.53|175.33|0
1708549500000|2024-02-21 21:05:00|178.39|176.19|177.24|175.04|178.67|176.47|177.24|175.04|0
1708549800000|2024-02-21 21:10:00|177.39|175.19|177.67|175.47|178.1|175.9|176.39|174.19|0
1708550100000|2024-02-21 21:15:00|178.05|175.65|178.05|175.65|178.91|176.51|177.67|175.44|0
1708550400000|2024-02-21 21:20:00|177.91|175.51|178.05|175.65|189.59|187.19|167.13|164.73|0
1708550700000|2024-02-21 21:25:00|179.34|176.94|189.96|187.56|190.85|188.45|177.91|175.51|0
1708551000000|2024-02-21 21:30:00|190.4|188|190.1|187.7|193.75|191.35|189.14|186.74|0
1708551300000|2024-02-21 21:35:00|189.66|187.26|190.25|187.85|190.25|187.85|186.72|184.32|0
1708551600000|2024-02-21 21:40:00|190.55|188.15|190.53|188.13|191.49|189.09|189.51|187.11|0
1708551900000|2024-02-21 21:45:00|191.05|188.65|190.83|188.43|192.16|189.76|190.45|188.05|0
1708552200000|2024-02-21 21:50:00|191.05|188.65|191.04|188.64|191.86|189.46|189.79|187.39|0
1708552500000|2024-02-21 21:55:00|190.82|188.42|193.12|190.72|193.5|191.1|190.23|187.83|0
1708552800000|2024-02-21 22:00:00|193.14|190.74|193.93|191.53|193.93|191.53|193|190.6|0
1708553100000|2024-02-21 22:05:00|193.96|191.56|194.01|191.61|194.96|192.56|193.96|191.56|0
1708553400000|2024-02-21 22:10:00|193.88|191.48|192.84|190.44|193.94|191.54|192.75|190.35|0
1708553700000|2024-02-21 22:15:00|192.82|190.42|191.97|189.57|193.05|190.65|191.78|189.38|0
1708554000000|2024-02-21 22:20:00|191.99|189.59|192.54|190.14|192.62|190.22|191.78|189.38|0
1708554300000|2024-02-21 22:25:00|192.36|189.96|192.25|189.85|192.53|190.13|192.01|189.61|0
1708554600000|2024-02-21 22:30:00|192.4|190|193.47|191.07|193.9|191.5|192.38|189.98|0
1708554900000|2024-02-21 22:35:00|193.53|191.13|193.03|190.63|193.66|191.26|193.03|190.63|0
1708555200000|2024-02-21 22:40:00|193.12|190.72|193.68|191.28|194.06|191.66|193.05|190.65|0
1708555500000|2024-02-21 22:45:00|193.64|191.24|193.83|191.43|194.03|191.63|193.57|191.17|0
1708555800000|2024-02-21 22:50:00|193.92|191.52|193.39|190.99|194.05|191.65|193.18|190.78|0
1708556100000|2024-02-21 22:55:00|193.21|190.81|193.54|191.14|193.92|191.52|192.98|190.58|0
1708556400000|2024-02-21 23:00:00|194.44|192.04|192.58|190.18|194.59|192.19|192.13|189.73|0
1708556700000|2024-02-21 23:05:00|192.43|190.03|192.05|189.65|192.43|190.03|191.54|189.14|0
1708557000000|2024-02-21 23:10:00|192.13|189.73|192.72|190.32|193.17|190.77|191.83|189.43|0
1708557300000|2024-02-21 23:15:00|192.65|190.25|194.81|192.41|194.81|192.41|192.57|190.17|0
1708557600000|2024-02-21 23:20:00|194.74|192.34|194.81|192.41|194.81|192.41|194.06|191.66|0
1708557900000|2024-02-21 23:25:00|194.66|192.26|193.46|191.06|194.73|192.33|193.46|191.06|0
1708558200000|2024-02-21 23:30:00|193.61|191.21|192.12|189.72|193.68|191.28|192.12|189.72|0
1708558500000|2024-02-21 23:35:00|191.97|189.57|191.22|188.82|192.42|190.02|190.93|188.53|0
1708558800000|2024-02-21 23:40:00|191.52|189.12|193.16|190.76|193.61|191.21|191.52|189.12|0
1708559100000|2024-02-21 23:45:00|193.01|190.61|193.97|191.57|194.05|191.65|193.01|190.61|0
1708559400000|2024-02-21 23:50:00|193.9|191.5|193.75|191.35|193.9|191.5|193.3|190.9|0
1708559700000|2024-02-21 23:55:00|193.6|191.2|194.65|192.25|194.65|192.25|193.45|191.05|0
1708560000000|2024-02-22 00:00:00|194.72|192.32|196|193.6|196.67|194.27|194.27|191.87|0
1708560300000|2024-02-22 00:05:00|196.3|193.9|197.65|195.25|197.65|195.25|196|193.6|0
1708560600000|2024-02-22 00:10:00|197.5|195.1|197.35|194.95|197.95|195.55|196.59|194.19|0
1708560900000|2024-02-22 00:15:00|197.5|195.1|198.71|196.31|198.71|196.31|196.44|194.04|0
1708561200000|2024-02-22 00:20:00|198.56|196.16|198.55|196.15|198.86|196.46|198.25|195.85|0
1708561500000|2024-02-22 00:25:00|198.71|196.31|198.55|196.15|198.86|196.46|197.95|195.55|0
1708561800000|2024-02-22 00:30:00|198.4|196|198.1|195.7|198.55|196.15|197.64|195.24|0
1708562100000|2024-02-22 00:35:00|198.02|195.62|199.76|197.36|199.76|197.36|197.94|195.54|0
1708562400000|2024-02-22 00:40:00|199.61|197.21|200.14|197.74|200.14|197.74|199.31|196.91|0
1708562700000|2024-02-22 00:45:00|200.06|197.66|201.59|199.19|201.74|199.34|199.91|197.51|0
1708563000000|2024-02-22 00:50:00|201.43|199.03|201.89|199.49|203.12|200.72|201.43|199.03|0
1708563300000|2024-02-22 00:55:00|202.04|199.64|201.58|199.18|202.66|200.26|201.28|198.88|0
1708563600000|2024-02-22 01:00:00|201.74|199.34|201.12|198.72|202.19|199.79|200.97|198.57|0
1708563900000|2024-02-22 01:05:00|201.28|198.88|201.12|198.72|201.58|199.18|200.97|198.57|0
1708564200000|2024-02-22 01:10:00|201.27|198.87|201.88|199.48|202.04|199.64|200.89|198.49|0
1708564500000|2024-02-22 01:15:00|201.78|199.58|202.83|200.63|204.66|202.46|201.63|199.43|0
1708564800000|2024-02-22 01:20:00|202.67|200.47|201.91|199.71|202.98|200.78|201.91|199.71|0
1708565100000|2024-02-22 01:25:00|202.06|199.86|202.21|200.01|202.52|200.32|201.75|199.55|0
1708565400000|2024-02-22 01:30:00|202.36|200.16|203.28|201.08|203.43|201.23|202.36|200.16|0
1708565700000|2024-02-22 01:35:00|203.13|200.93|202.67|200.47|203.28|201.08|202.36|200.16|0
1708566000000|2024-02-22 01:40:00|202.66|200.46|201.75|199.55|202.89|200.69|201.59|199.39|0
1708566300000|2024-02-22 01:45:00|201.9|199.7|201.74|199.54|202.05|199.85|201.74|199.54|0
1708566600000|2024-02-22 01:50:00|201.67|199.47|200.98|198.78|201.67|199.47|200.68|198.48|0
1708566900000|2024-02-22 01:55:00|200.9|198.7|199.76|197.56|200.98|198.78|199.61|197.41|0
1708567200000|2024-02-22 02:00:00|199.91|197.71|199.76|197.56|200.22|198.02|199.61|197.41|0
1708567500000|2024-02-22 02:05:00|199.61|197.41|199.61|197.41|199.91|197.71|199.46|197.26|0
1708567800000|2024-02-22 02:10:00|199.46|197.26|199|196.8|199.46|197.26|198.39|196.19|0
1708568100000|2024-02-22 02:15:00|198.92|196.72|199.75|197.55|199.76|197.56|198.85|196.65|0
1708568400000|2024-02-22 02:20:00|199.68|197.48|199.45|197.25|199.75|197.55|199.15|196.95|0
1708568700000|2024-02-22 02:25:00|199.3|197.1|199.75|197.55|200.21|198.01|199.3|197.1|0
1708569000000|2024-02-22 02:30:00|199.67|197.47|200.28|198.08|200.28|198.08|199.67|197.47|0
1708569300000|2024-02-22 02:35:00|200.2|198|200.2|198|200.66|198.46|200.2|198|0
1708569600000|2024-02-22 02:40:00|200.35|198.15|200.35|198.15|200.88|198.68|200.05|197.85|0
1708569900000|2024-02-22 02:45:00|200.2|198|200.81|198.61|201.42|199.22|200.05|197.85|0
1708570200000|2024-02-22 02:50:00|200.96|198.76|201.26|199.06|201.26|199.06|200.96|198.76|0
1708570500000|2024-02-22 02:55:00|201.41|199.21|201.56|199.36|201.56|199.36|201.18|198.98|0
1708570800000|2024-02-22 03:00:00|201.72|199.52|201.71|199.51|202.02|199.82|201.26|199.06|0
1708571100000|2024-02-22 03:05:00|201.56|199.36|201.56|199.36|201.79|199.59|201.41|199.21|0
1708571400000|2024-02-22 03:10:00|201.71|199.51|202.01|199.81|202.02|199.82|201.63|199.43|0
1708571700000|2024-02-22 03:15:00|201.86|199.66|201.4|199.2|202.17|199.97|201.4|199.2|0
1708572000000|2024-02-22 03:20:00|201.47|199.27|201.25|199.05|201.55|199.35|201.1|198.9|0
1708572300000|2024-02-22 03:25:00|201.17|198.97|200.94|198.74|201.25|199.05|200.64|198.44|0
1708572600000|2024-02-22 03:30:00|200.79|198.59|200.79|198.59|201.24|199.04|200.63|198.43|0
1708572900000|2024-02-22 03:35:00|200.63|198.43|200.63|198.43|200.94|198.74|200.63|198.43|0
1708573200000|2024-02-22 03:40:00|200.78|198.58|200.93|198.73|200.94|198.74|200.63|198.43|0
1708573500000|2024-02-22 03:45:00|201.09|198.89|200.78|198.58|201.24|199.04|200.78|198.58|0
1708573800000|2024-02-22 03:50:00|200.85|198.65|200.93|198.73|201.24|199.04|200.63|198.43|0
1708574100000|2024-02-22 03:55:00|200.85|198.65|200.93|198.73|200.93|198.73|200.62|198.42|0
1708574400000|2024-02-22 04:00:00|200.78|198.58|201.08|198.88|201.23|199.03|200.62|198.42|0
1708574700000|2024-02-22 04:05:00|201|198.8|200.92|198.72|201.08|198.88|200.62|198.42|0
1708575000000|2024-02-22 04:10:00|201.08|198.88|201.38|199.18|201.38|199.18|201.08|198.88|0
1708575300000|2024-02-22 04:15:00|201.53|199.33|201.53|199.33|201.83|199.63|201.53|199.33|0
1708575600000|2024-02-22 04:20:00|201.38|199.18|201.3|199.1|201.38|199.18|200.77|198.57|0
1708575900000|2024-02-22 04:25:00|201.22|199.02|201.52|199.32|201.68|199.48|201.07|198.87|0
1708576200000|2024-02-22 04:30:00|201.37|199.17|201.37|199.17|201.52|199.32|201.22|199.02|0
1708576500000|2024-02-22 04:35:00|201.52|199.32|201.83|199.63|202.13|199.93|201.37|199.17|0
1708576800000|2024-02-22 04:40:00|201.98|199.78|202.28|200.08|202.28|200.08|201.82|199.62|0
1708577100000|2024-02-22 04:45:00|202.13|199.93|202.13|199.93|202.28|200.08|202.05|199.85|0
1708577400000|2024-02-22 04:50:00|202.28|200.08|202.28|200.08|202.28|200.08|202.12|199.92|0
1708578000000|2024-02-22 05:00:00|202.2|200|202.12|199.92|202.28|200.08|201.82|199.62|0
1708578300000|2024-02-22 05:05:00|202.27|200.07|201.97|199.77|202.27|200.07|201.97|199.77|0
1708578600000|2024-02-22 05:10:00|201.96|199.76|202.12|199.92|202.12|199.92|201.51|199.31|0
1708578900000|2024-02-22 05:15:00|201.96|199.76|202.27|200.07|202.27|200.07|201.96|199.76|0
1708579200000|2024-02-22 05:20:00|202.19|199.99|202.11|199.91|202.27|200.07|202.11|199.91|0
1708579500000|2024-02-22 05:25:00|202.19|199.99|202.72|200.52|202.88|200.68|202.11|199.91|0
1708579800000|2024-02-22 05:30:00|202.64|200.44|202.26|200.06|202.72|200.52|201.8|199.6|0
1708580100000|2024-02-22 05:35:00|202.18|199.98|203.02|200.82|203.18|200.98|202.18|199.98|0
1708580400000|2024-02-22 05:40:00|202.94|200.74|203.17|200.97|203.33|201.13|202.87|200.67|0
1708580700000|2024-02-22 05:45:00|203.02|200.82|203.17|200.97|204.25|202.05|203.02|200.82|0
1708581000000|2024-02-22 05:50:00|203.02|200.82|202.4|200.2|203.02|200.82|202.25|200.05|0
1708581300000|2024-02-22 05:55:00|202.25|200.05|202.25|200.05|202.25|200.05|201.18|198.98|0
1708581600000|2024-02-22 06:00:00|202.1|199.9|202.25|200.05|202.4|200.2|201.79|199.59|0
1708581900000|2024-02-22 06:05:00|202.09|199.89|202.25|200.05|202.4|200.2|201.94|199.74|0
1708582200000|2024-02-22 06:10:00|202.09|199.89|202.55|200.35|202.55|200.35|202.09|199.89|0
1708582500000|2024-02-22 06:15:00|202.4|200.2|202.85|200.65|202.85|200.65|202.4|200.2|0
1708582800000|2024-02-22 06:20:00|202.7|200.5|202.7|200.5|202.85|200.65|202.55|200.35|0
1708583100000|2024-02-22 06:25:00|202.85|200.65|203.31|201.11|203.31|201.11|202.85|200.65|0
1708583400000|2024-02-22 06:30:00|203.23|201.03|204.07|201.87|204.23|202.03|203.15|200.95|0
1708583700000|2024-02-22 06:35:00|203.92|201.72|204.84|202.64|204.99|202.79|203.61|201.41|0
1708584000000|2024-02-22 06:40:00|204.91|202.71|206.89|204.69|206.97|204.77|204.84|202.64|0
1708584300000|2024-02-22 06:45:00|206.81|204.61|206.66|204.46|207.04|204.84|206.35|204.15|0
1708584600000|2024-02-22 06:50:00|206.81|204.61|207.43|205.23|207.89|205.69|206.81|204.61|0
1708584900000|2024-02-22 06:55:00|207.74|205.54|207.89|205.69|207.89|205.69|207.43|205.23|0
1708585200000|2024-02-22 07:00:00|207.42|205.22|207.11|204.91|207.58|205.38|206.96|204.76|0
1708585500000|2024-02-22 07:05:00|206.96|204.76|207.11|204.91|207.42|205.22|206.8|204.6|0
1708585800000|2024-02-22 07:10:00|207.27|205.07|206.8|204.6|207.42|205.22|206.49|204.29|0
1708586100000|2024-02-22 07:15:00|206.96|204.76|206.65|204.45|207.42|205.22|206.49|204.29|0
1708586400000|2024-02-22 07:20:00|206.49|204.29|206.95|204.75|207.11|204.91|206.49|204.29|0
1708586700000|2024-02-22 07:25:00|206.8|204.6|207.26|205.06|207.41|205.21|206.8|204.6|0
1708587000000|2024-02-22 07:30:00|207.41|205.21|207.1|204.9|207.56|205.36|206.87|204.67|0
1708587300000|2024-02-22 07:35:00|207.02|204.82|207.56|205.36|207.56|205.36|206.79|204.59|0
1708587600000|2024-02-22 07:40:00|207.41|205.21|207.56|205.36|207.87|205.67|207.41|205.21|0
1708587900000|2024-02-22 07:45:00|207.41|205.21|209.1|206.9|209.1|206.9|207.41|205.21|0
1708588200000|2024-02-22 07:50:00|209.18|206.98|209.41|207.21|209.57|207.37|208.87|206.67|0
1708588500000|2024-02-22 07:55:00|209.26|207.06|209.41|207.21|209.88|207.68|209.26|207.06|0
1708588800000|2024-02-22 08:00:00|209.72|207.52|211.58|209.38|211.74|209.54|209.56|207.36|0
1708589100000|2024-02-22 08:05:00|211.5|209.3|215.03|212.83|215.19|212.99|211.27|209.07|0
1708589400000|2024-02-22 08:10:00|215.18|212.98|215.65|213.45|216.05|213.85|214.71|212.51|0
1708589700000|2024-02-22 08:15:00|215.5|213.3|217.86|215.66|218.02|215.82|215.02|212.82|0
1708590000000|2024-02-22 08:20:00|218.02|215.82|219.49|217.29|219.49|217.29|217.23|215.03|0
1708590300000|2024-02-22 08:25:00|219.34|217.14|218.71|216.51|219.49|217.29|217.84|215.64|0
1708590600000|2024-02-22 08:30:00|218.32|216.12|217.37|215.17|219.11|216.91|217.21|215.01|0
1708590900000|2024-02-22 08:35:00|217.21|215.01|217.05|214.85|217.52|215.32|216.73|214.53|0
1708591200000|2024-02-22 08:40:00|216.89|214.69|216.73|214.53|217.05|214.85|215.95|213.75|0
1708591500000|2024-02-22 08:45:00|216.57|214.37|216.57|214.37|217.28|215.08|216.42|214.22|0
1708591800000|2024-02-22 08:50:00|216.73|214.53|216.89|214.69|217.68|215.48|216.65|214.45|0
1708592100000|2024-02-22 08:55:00|216.73|214.53|216.73|214.53|217.2|215|216.57|214.37|0
1708592400000|2024-02-22 09:00:00|216.57|214.37|215.94|213.74|216.57|214.37|213.51|211.31|0
1708592700000|2024-02-22 09:05:00|216.01|213.81|216.56|214.36|217.2|215|215.78|213.58|0
1708593000000|2024-02-22 09:10:00|216.41|214.21|215.93|213.73|217.19|214.99|215.93|213.73|0
1708593300000|2024-02-22 09:15:00|216.09|213.89|213.89|211.69|216.09|213.89|213.74|211.54|0
1708593600000|2024-02-22 09:20:00|213.81|211.61|212.48|210.28|214.83|212.63|212.02|209.82|0
1708593900000|2024-02-22 09:25:00|212.33|210.13|213.11|210.91|213.42|211.22|212.17|209.97|0
1708594200000|2024-02-22 09:30:00|213.58|211.38|214.51|212.31|214.67|212.47|213.26|211.06|0
1708594500000|2024-02-22 09:35:00|214.67|212.47|215.92|213.72|215.92|213.72|214.04|211.84|0
1708594800000|2024-02-22 09:40:00|215.77|213.57|215.13|212.93|216.08|213.88|214.98|212.78|0
1708595100000|2024-02-22 09:45:00|214.98|212.78|215.45|213.25|215.76|213.56|214.82|212.62|0
1708595400000|2024-02-22 09:50:00|215.29|213.09|215.44|213.24|216.23|214.03|215.13|212.93|0
1708595700000|2024-02-22 09:55:00|215.29|213.09|215.44|213.24|216.23|214.03|215.13|212.93|0
1708596000000|2024-02-22 10:00:00|215.6|213.4|215.28|213.08|216.07|213.87|214.97|212.77|0
1708596300000|2024-02-22 10:05:00|215.44|213.24|215.99|213.79|216.38|214.18|215.44|213.24|0
1708596600000|2024-02-22 10:10:00|216.07|213.87|216.06|213.86|216.22|214.02|215.75|213.55|0
1708596900000|2024-02-22 10:15:00|216.22|214.02|215.28|213.08|216.3|214.1|215.12|212.92|0
1708597200000|2024-02-22 10:20:00|215.35|213.15|214.65|212.45|215.43|213.23|214.65|212.45|0
1708597500000|2024-02-22 10:25:00|214.8|212.6|215.27|213.07|215.43|213.23|214.49|212.29|0
1708597800000|2024-02-22 10:30:00|215.43|213.23|216.53|214.33|216.53|214.33|215.43|213.23|0
1708598100000|2024-02-22 10:35:00|216.37|214.17|216.84|214.64|217.16|214.96|215.58|213.38|0
1708598400000|2024-02-22 10:40:00|216.68|214.48|217.94|215.74|217.94|215.74|216.68|214.48|0
1708598700000|2024-02-22 10:45:00|218.02|215.82|217.78|215.58|218.18|215.98|217|214.8|0
1708599000000|2024-02-22 10:50:00|217.86|215.66|218.41|216.21|218.41|216.21|217.47|215.27|0
1708599300000|2024-02-22 10:55:00|218.26|216.06|218.57|216.37|218.57|216.37|217.94|215.74|0
1708599600000|2024-02-22 11:00:00|218.25|216.05|217.78|215.58|218.41|216.21|217.3|215.1|0
1708599900000|2024-02-22 11:05:00|217.94|215.74|217.62|215.42|218.25|216.05|217.62|215.42|0
1708600200000|2024-02-22 11:10:00|217.78|215.58|218.88|216.68|219.2|217|217.46|215.26|0
1708600500000|2024-02-22 11:15:00|219.2|217|223.18|220.98|223.18|220.98|219.2|217|0
1708600800000|2024-02-22 11:20:00|223.34|221.14|225.17|222.97|226.05|223.85|223.18|220.98|0
1708601100000|2024-02-22 11:25:00|225.08|222.88|223.24|221.04|225.08|222.88|222.92|220.72|0
1708601400000|2024-02-22 11:30:00|223.4|221.2|223.24|221.04|223.4|221.2|222.76|220.56|0
1708601700000|2024-02-22 11:35:00|223.08|220.88|223.4|221.2|224.04|221.84|223.08|220.88|0
1708602000000|2024-02-22 11:40:00|223.56|221.36|223.88|221.68|224.36|222.16|222.76|220.56|0
1708602300000|2024-02-22 11:45:00|224.04|221.84|223.71|221.51|224.36|222.16|223.55|221.35|0
1708602600000|2024-02-22 11:50:00|223.87|221.67|222.91|220.71|224.67|222.47|222.59|220.39|0
1708602900000|2024-02-22 11:55:00|223.07|220.87|221.95|219.75|223.07|220.87|221.95|219.75|0
1708603200000|2024-02-22 12:00:00|221.64|219.44|220.68|218.48|222.11|219.91|220.52|218.32|0
1708603500000|2024-02-22 12:05:00|221|218.8|221|218.8|221.47|219.27|220.36|218.16|0
1708603800000|2024-02-22 12:10:00|221.15|218.95|220.83|218.63|221.31|219.11|220.68|218.48|0
1708604100000|2024-02-22 12:15:00|220.68|218.48|220.04|217.84|220.68|218.48|219.72|217.52|0
1708604400000|2024-02-22 12:20:00|220.36|218.16|220.83|218.63|220.99|218.79|219.88|217.68|0
1708604700000|2024-02-22 12:25:00|220.99|218.79|221.15|218.95|221.47|219.27|220.67|218.47|0
1708605000000|2024-02-22 12:30:00|220.99|218.79|221.46|219.26|221.46|219.26|220.19|217.99|0
1708605300000|2024-02-22 12:35:00|221.3|219.1|221.3|219.1|221.62|219.42|220.51|218.31|0
1708605600000|2024-02-22 12:40:00|221.14|218.94|220.35|218.15|221.14|218.94|220.19|217.99|0
1708605900000|2024-02-22 12:45:00|220.19|217.99|220.82|218.62|220.82|218.62|220.03|217.83|0
1708606200000|2024-02-22 12:50:00|220.98|218.78|220.82|218.62|221.14|218.94|220.66|218.46|0
1708606500000|2024-02-22 12:55:00|220.66|218.46|220.18|217.98|221.05|218.85|220.18|217.98|0
1708606800000|2024-02-22 13:00:00|219.86|217.66|219.07|216.87|220.34|218.14|218.91|216.71|0
1708607100000|2024-02-22 13:05:00|219.23|217.03|219.86|217.66|220.25|218.05|219.23|217.03|0
1708607400000|2024-02-22 13:10:00|220.02|217.82|221.29|219.09|221.36|219.16|219.54|217.34|0
1708607700000|2024-02-22 13:15:00|221.44|219.24|222.24|220.04|223.11|220.91|221.13|218.93|0
1708608000000|2024-02-22 13:20:00|222.08|219.88|221.92|219.72|222.72|220.52|221.76|219.56|0
1708608300000|2024-02-22 13:25:00|222.24|220.04|221.36|219.16|222.24|220.04|221.12|218.92|0
1708608600000|2024-02-22 13:30:00|219.53|217.33|222.23|220.03|222.87|220.67|219.53|217.33|0
1708608900000|2024-02-22 13:35:00|222.07|219.87|222.71|220.51|223.99|221.79|222.07|219.87|0
1708609200000|2024-02-22 13:40:00|222.87|220.67|223.92|221.72|223.92|221.72|222.34|220.14|0
1708609500000|2024-02-22 13:45:00|224.08|221.88|224.39|222.19|224.88|222.68|223.6|221.4|0
1708609800000|2024-02-22 13:50:00|224.55|222.35|224.55|222.35|225.35|223.15|224.39|222.19|0
1708610100000|2024-02-22 13:55:00|224.71|222.51|224.55|222.35|225.51|223.31|223.11|220.91|0
1708610400000|2024-02-22 14:00:00|224.87|222.67|224.23|222.03|225.19|222.99|223.91|221.71|0
1708610700000|2024-02-22 14:05:00|223.91|221.71|223.11|220.91|224.39|222.19|222.95|220.75|0
1708611000000|2024-02-22 14:10:00|223.27|221.07|222.55|220.35|223.59|221.39|221.67|219.47|0
1708611300000|2024-02-22 14:15:00|222.47|220.27|221.67|219.47|223.11|220.91|221.51|219.31|0
1708611600000|2024-02-22 14:20:00|221.83|219.63|221.51|219.31|222.47|220.27|221.51|219.31|0
1708611900000|2024-02-22 14:25:00|221.83|219.63|222.94|220.74|223.1|220.9|221.35|219.15|0
1708612200000|2024-02-22 14:30:00|223.26|221.06|217.56|215.36|223.74|221.54|217.4|215.2|0
1708612500000|2024-02-22 14:35:00|217.4|215.2|218.68|216.48|219.29|217.09|216.93|214.73|0
1708612800000|2024-02-22 14:40:00|218.84|216.64|220.02|217.82|220.27|218.07|218.68|216.48|0
1708613100000|2024-02-22 14:45:00|222.09|219.89|230.02|227.82|230.34|228.14|222.02|219.82|0
1708613400000|2024-02-22 14:50:00|229.86|227.66|227.28|225.08|232.94|230.74|226.95|224.75|0
1708613700000|2024-02-22 14:55:00|227.12|224.92|229.85|227.65|230.99|228.79|227.12|224.92|0
1708614000000|2024-02-22 15:00:00|230.01|227.81|229.04|226.84|231.96|229.76|228.08|225.88|0
1708614300000|2024-02-22 15:05:00|228.72|226.52|229.04|226.84|230.98|228.78|228.24|226.04|0
1708614600000|2024-02-22 15:10:00|229.2|227|228.72|226.52|231.14|228.94|227.59|225.39|0
1708614900000|2024-02-22 15:15:00|228.88|226.68|228.01|225.81|231.08|228.88|227.68|225.48|0
1708615200000|2024-02-22 15:20:00|228.33|226.13|229.23|227.03|229.78|227.58|227.36|225.16|0
1708615500000|2024-02-22 15:25:00|229.4|227.2|231.18|228.98|231.51|229.31|227.46|225.26|0
1708615800000|2024-02-22 15:30:00|231.34|229.14|233.49|231.29|233.66|231.46|230.53|228.33|0
1708616100000|2024-02-22 15:35:00|233.66|231.46|230.4|228.2|234.15|231.95|230.4|228.2|0
1708616400000|2024-02-22 15:40:00|230.73|228.53|229.1|226.9|231.7|229.5|229.1|226.9|0
1708616700000|2024-02-22 15:45:00|229.43|227.23|226.32|224.12|229.43|227.23|226|223.8|0
1708617000000|2024-02-22 15:50:00|226.48|224.28|226.96|224.76|228.09|225.89|226.32|224.12|0
1708617300000|2024-02-22 15:55:00|227.12|224.92|227.28|225.08|228.25|226.05|226.96|224.76|0
1708617600000|2024-02-22 16:00:00|227.76|225.56|227.12|224.92|227.76|225.56|226.15|223.95|0
1708617900000|2024-02-22 16:05:00|227.28|225.08|227.92|225.72|229.7|227.5|226.63|224.43|0
1708618200000|2024-02-22 16:10:00|228.08|225.88|231.16|228.96|231.49|229.29|228.08|225.88|0
1708618500000|2024-02-22 16:15:00|230.84|228.64|232.46|230.26|233.28|231.08|230.84|228.64|0
1708618800000|2024-02-22 16:20:00|232.63|230.43|233.15|230.95|233.31|231.11|231|228.8|0
1708619100000|2024-02-22 16:25:00|233.31|231.11|232|229.8|233.96|231.76|232|229.8|0
1708619400000|2024-02-22 16:30:00|232.17|229.97|234.61|232.41|234.94|232.74|232.17|229.97|0
1708619700000|2024-02-22 16:35:00|234.78|232.58|234.62|232.42|235.27|233.07|233.64|231.44|0
1708620000000|2024-02-22 16:40:00|234.46|232.26|235.43|233.23|235.76|233.56|234.29|232.09|0
1708620300000|2024-02-22 16:45:00|235.6|233.4|231.93|229.73|235.6|233.4|230.72|228.52|0
1708620600000|2024-02-22 16:50:00|232.01|229.81|231.64|229.44|232.99|230.79|231.2|229|0
1708620900000|2024-02-22 16:55:00|232.04|229.84|231.47|229.27|232.2|230|230.99|228.79|0
1708621200000|2024-02-22 17:00:00|230.82|228.62|233.1|230.9|233.26|231.06|229.37|227.17|0
1708621500000|2024-02-22 17:05:00|232.77|230.57|233.91|231.71|234.08|231.88|232.77|230.57|0
1708621800000|2024-02-22 17:10:00|233.99|231.79|232.93|230.73|234.07|231.87|232.77|230.57|0
1708622100000|2024-02-22 17:15:00|232.77|230.57|234.23|232.03|234.23|232.03|231.87|229.67|0
1708622400000|2024-02-22 17:20:00|234.07|231.87|235.87|233.67|236.03|233.83|233.82|231.62|0
1708622700000|2024-02-22 17:25:00|235.71|233.51|236.56|234.36|237.05|234.85|235.42|233.22|0
1708623000000|2024-02-22 17:30:00|236.89|234.69|237.22|235.02|237.71|235.51|236.56|234.36|0
1708623300000|2024-02-22 17:35:00|237.38|235.18|236.39|234.19|237.38|235.18|236.07|233.87|0
1708623600000|2024-02-22 17:40:00|236.23|234.03|235.9|233.7|236.23|234.03|234.43|232.23|0
1708623900000|2024-02-22 17:45:00|236.06|233.86|236.72|234.52|237.21|235.01|235.57|233.37|0
1708624200000|2024-02-22 17:50:00|236.88|234.68|238.69|236.49|238.85|236.65|236.88|234.68|0
1708624500000|2024-02-22 17:55:00|238.85|236.65|240.01|237.81|240.17|237.97|238.36|236.16|0
1708624800000|2024-02-22 18:00:00|239.68|237.48|240.37|238.17|240.7|238.5|238.72|236.52|0
1708625100000|2024-02-22 18:05:00|240.45|238.25|240.86|238.66|241.19|238.99|239.71|237.51|0
1708625400000|2024-02-22 18:10:00|241.03|238.83|238.22|236.02|241.03|238.83|238.06|235.86|0
1708625700000|2024-02-22 18:15:00|238.39|236.19|240.03|237.83|240.53|238.33|238.22|236.02|0
1708626000000|2024-02-22 18:20:00|240.2|238|241.02|238.82|241.02|238.82|239.87|237.67|0
1708626300000|2024-02-22 18:25:00|240.85|238.65|242.83|240.63|243.01|240.81|240.69|238.49|0
1708626600000|2024-02-22 18:30:00|242.99|240.79|243.82|241.62|244.49|242.29|242.5|240.3|0
1708626900000|2024-02-22 18:35:00|243.99|241.79|244.65|242.45|244.65|242.45|243.49|241.29|0
1708627200000|2024-02-22 18:40:00|244.82|242.62|244.98|242.78|245.65|243.45|244.32|242.12|0
1708627500000|2024-02-22 18:45:00|245.15|242.95|245.84|243.64|246.01|243.81|244.82|242.62|0
1708627800000|2024-02-22 18:50:00|245.67|243.47|245.67|243.47|245.67|243.47|244.01|241.81|0
1708628100000|2024-02-22 18:55:00|245.5|243.3|246.34|244.14|246.34|244.14|245.34|243.14|0
1708628400000|2024-02-22 19:00:00|246.17|243.97|250.38|248.18|250.55|248.35|245.84|243.64|0
1708628700000|2024-02-22 19:05:00|250.63|248.43|249.88|247.68|250.89|248.69|249.71|247.51|0
1708629000000|2024-02-22 19:10:00|250.04|247.84|252.4|250.2|252.9|250.7|249.71|247.51|0
1708629300000|2024-02-22 19:15:00|252.57|250.37|252.75|250.55|253.59|251.39|251.89|249.69|0
1708629600000|2024-02-22 19:20:00|252.83|250.63|257.54|255.34|257.71|255.51|252.83|250.63|0
1708629900000|2024-02-22 19:25:00|257.71|255.51|258.21|256.01|258.72|256.52|257.03|254.83|0
1708630200000|2024-02-22 19:30:00|258.38|256.18|253.66|251.46|258.55|256.35|253.16|250.96|0
1708630500000|2024-02-22 19:35:00|253.83|251.63|253.51|251.31|255.03|252.83|253.18|250.98|0
1708630800000|2024-02-22 19:40:00|253.68|251.48|253.3|251.1|253.68|251.48|251.5|249.3|0
1708631100000|2024-02-22 19:45:00|253.47|251.27|251.45|249.25|253.64|251.44|251.12|248.92|0
1708631400000|2024-02-22 19:50:00|251.37|249.17|251.95|249.75|251.96|249.76|250.28|248.08|0
1708631700000|2024-02-22 19:55:00|251.62|249.42|249.45|247.25|252.29|250.09|247.62|245.42|0
1708632000000|2024-02-22 20:00:00|248.78|246.58|252.12|249.92|252.12|249.92|248.78|246.58|0
1708632300000|2024-02-22 20:05:00|251.95|249.75|249.93|247.73|253.12|250.92|249.6|247.4|0
1708632600000|2024-02-22 20:10:00|250.1|247.9|250.93|248.73|251.77|249.57|249.27|247.07|0
1708632900000|2024-02-22 20:15:00|251.1|248.9|252.41|250.21|252.41|250.21|250.73|248.53|0
1708633200000|2024-02-22 20:20:00|252.58|250.38|253.08|250.88|253.76|251.56|251.91|249.71|0
1708633500000|2024-02-22 20:25:00|252.91|250.71|251.9|249.7|253.92|251.72|251.73|249.53|0
1708633800000|2024-02-22 20:30:00|252.07|249.87|250.89|248.69|252.07|249.87|249.39|247.19|0
1708634100000|2024-02-22 20:35:00|250.56|248.36|254.09|251.89|254.26|252.06|250.22|248.02|0
1708634400000|2024-02-22 20:40:00|254.26|252.06|252.06|249.86|255.78|253.58|252.06|249.86|0
1708634700000|2024-02-22 20:45:00|251.9|249.7|251.56|249.36|252.4|250.2|251.05|248.85|0
1708635000000|2024-02-22 20:50:00|251.05|248.85|252.4|250.2|253.41|251.21|250.55|248.35|0
1708635300000|2024-02-22 20:55:00|252.56|250.36|250.88|248.68|255.77|253.57|250.38|248.18|0
1708635600000|2024-02-22 21:00:00|250.38|248.18|249.37|247.17|250.38|248.18|248.87|246.67|0
1708635900000|2024-02-22 21:05:00|249.21|247.01|249.54|247.34|249.88|247.68|249.04|246.84|0
1708636200000|2024-02-22 21:10:00|249.37|247.17|248.37|246.17|249.54|247.34|247.87|245.67|0
1708636500000|2024-02-22 21:15:00|248.88|246.48|247.97|245.57|249.13|246.73|247.63|245.23|0
1708636800000|2024-02-22 21:20:00|247.88|245.48|247.46|245.06|248.3|245.9|247.46|245.06|0
1708637100000|2024-02-22 21:25:00|247.63|245.23|247.87|245.47|248.13|245.73|247.46|245.06|0
1708637400000|2024-02-22 21:30:00|247.79|245.39|247.79|245.39|247.79|245.39|246.96|244.56|0
1708637700000|2024-02-22 21:35:00|247.63|245.23|247.96|245.56|248.12|245.72|247.63|245.23|0
1708638000000|2024-02-22 21:40:00|248.12|245.72|247.79|245.39|248.29|245.89|247.46|245.06|0
1708638300000|2024-02-22 21:45:00|247.46|245.06|247.95|245.55|247.95|245.55|247.45|245.05|0
1708638600000|2024-02-22 21:50:00|248.12|245.72|248.62|246.22|248.62|246.22|248.12|245.72|0
1708638900000|2024-02-22 21:55:00|248.53|246.13|247.73|245.33|248.62|246.22|247.45|245.05|0
1708639200000|2024-02-22 22:00:00|247.82|245.42|248.11|245.71|248.33|245.93|247.82|245.42|0
1708639500000|2024-02-22 22:05:00|248.5|246.1|248.28|245.88|248.5|246.1|248.21|245.81|0
1708639800000|2024-02-22 22:10:00|248.11|245.71|248.13|245.73|248.33|245.93|248.08|245.68|0
1708640100000|2024-02-22 22:15:00|248.2|245.8|248.62|246.22|248.67|246.27|248.2|245.8|0
1708640400000|2024-02-22 22:20:00|248.45|246.05|248.44|246.04|248.47|246.07|248.42|246.02|0
1708640700000|2024-02-22 22:25:00|248.37|245.97|248.44|246.04|248.44|246.04|248.34|245.94|0
1708641000000|2024-02-22 22:30:00|248.42|246.02|248.41|246.01|248.42|246.02|248.39|245.99|0
1708641300000|2024-02-22 22:35:00|248.49|246.09|248.1|245.7|248.49|246.09|248.1|245.7|0
1708641600000|2024-02-22 22:40:00|248.12|245.72|247.78|245.38|248.12|245.72|247.7|245.3|0
1708641900000|2024-02-22 22:45:00|247.92|245.52|248.14|245.74|248.14|245.74|247.88|245.48|0
1708642200000|2024-02-22 22:50:00|248.21|245.81|248.07|245.67|248.29|245.89|248.04|245.64|0
1708642500000|2024-02-22 22:55:00|248.26|245.86|248.24|245.84|248.26|245.86|248.06|245.66|0
1708642800000|2024-02-22 23:00:00|248.34|245.94|249.76|247.36|250.43|248.03|248.34|245.94|0
1708643100000|2024-02-22 23:05:00|249.67|247.27|248.92|246.52|249.67|247.27|248.42|246.02|0
1708643400000|2024-02-22 23:10:00|249.09|246.69|249.42|247.02|249.59|247.19|249.09|246.69|0
1708643700000|2024-02-22 23:15:00|249.59|247.19|249.58|247.18|249.75|247.35|249.42|247.02|0
1708644000000|2024-02-22 23:20:00|249.75|247.35|250.42|248.02|251.09|248.69|249.75|247.35|0
1708644300000|2024-02-22 23:25:00|250.59|248.19|250.92|248.52|251.09|248.69|250.59|248.19|0
1708644600000|2024-02-22 23:30:00|251|248.6|251.42|249.02|251.59|249.19|250.75|248.35|0
1708644900000|2024-02-22 23:35:00|251.59|249.19|252.26|249.86|252.43|250.03|251.25|248.85|0
1708645200000|2024-02-22 23:40:00|252.09|249.69|251.75|249.35|252.43|250.03|251.75|249.35|0
1708645500000|2024-02-22 23:45:00|251.92|249.52|252.09|249.69|252.26|249.86|251.75|249.35|0
1708645800000|2024-02-22 23:50:00|251.92|249.52|251.58|249.18|252.25|249.85|251.58|249.18|0
1708646100000|2024-02-22 23:55:00|251.75|249.35|251.41|249.01|251.75|249.35|251.41|249.01|0
1708646400000|2024-02-23 00:00:00|251.32|248.92|250.23|247.83|251.58|249.18|249.9|247.5|0
1708646700000|2024-02-23 00:05:00|250.07|247.67|249.56|247.16|250.23|247.83|249.23|246.83|0
1708647000000|2024-02-23 00:10:00|249.73|247.33|249.56|247.16|250.06|247.66|249.56|247.16|0
1708647300000|2024-02-23 00:15:00|249.73|247.33|249.89|247.49|250.06|247.66|249.56|247.16|0
1708647600000|2024-02-23 00:20:00|249.73|247.33|249.22|246.82|250.06|247.66|249.22|246.82|0
1708647900000|2024-02-23 00:25:00|249.3|246.9|249.72|247.32|249.89|247.49|249.3|246.9|0
1708648200000|2024-02-23 00:30:00|249.89|247.49|249.72|247.32|250.06|247.66|249.72|247.32|0
1708648500000|2024-02-23 00:35:00|249.39|246.99|248.38|245.98|249.39|246.99|247.13|244.73|0
1708648800000|2024-02-23 00:40:00|248.21|245.81|249.05|246.65|249.55|247.15|248.05|245.65|0
1708649100000|2024-02-23 00:45:00|248.88|246.48|248.38|245.98|249.21|246.81|248.38|245.98|0
1708649400000|2024-02-23 00:50:00|248.54|246.14|249.38|246.98|249.38|246.98|248.21|245.81|0
1708649700000|2024-02-23 00:55:00|249.21|246.81|249.37|246.97|249.71|247.31|249.21|246.81|0
1708650000000|2024-02-23 01:00:00|249.21|246.81|249.71|247.31|249.87|247.47|248.87|246.47|0
1708650300000|2024-02-23 01:05:00|249.54|247.14|250.37|247.97|250.37|247.97|249.2|246.8|0
1708650600000|2024-02-23 01:10:00|250.21|247.81|249.7|247.3|250.21|247.81|249.54|247.14|0
1708650900000|2024-02-23 01:15:00|249.6|247.4|250.79|248.59|250.79|248.59|249.43|247.23|0
1708651200000|2024-02-23 01:20:00|250.7|248.5|251.79|249.59|251.79|249.59|250.7|248.5|0
1708651500000|2024-02-23 01:25:00|251.62|249.42|251.45|249.25|251.96|249.76|251.29|249.09|0
1708651800000|2024-02-23 01:30:00|251.53|249.33|252.62|250.42|252.96|250.76|251.53|249.33|0
1708652100000|2024-02-23 01:35:00|252.87|250.67|252.62|250.42|253.8|251.6|252.29|250.09|0
1708652400000|2024-02-23 01:40:00|252.45|250.25|253.63|251.43|253.8|251.6|252.29|250.09|0
1708652700000|2024-02-23 01:45:00|253.8|251.6|252.95|250.75|253.8|251.6|252.95|250.75|0
1708653000000|2024-02-23 01:50:00|252.79|250.59|252.62|250.42|252.95|250.75|252.28|250.08|0
1708653300000|2024-02-23 01:55:00|252.78|250.58|252.45|250.25|252.78|250.58|252.28|250.08|0
1708653600000|2024-02-23 02:00:00|252.53|250.33|252.95|250.75|252.95|250.75|252.44|250.24|0
1708653900000|2024-02-23 02:05:00|252.86|250.66|253.7|251.5|253.79|251.59|252.78|250.58|0
1708654200000|2024-02-23 02:10:00|253.79|251.59|253.28|251.08|253.79|251.59|253.28|251.08|0
1708654500000|2024-02-23 02:15:00|253.11|250.91|253.11|250.91|253.45|251.25|252.61|250.41|0
1708654800000|2024-02-23 02:20:00|253.28|251.08|254.12|251.92|254.29|252.09|253.11|250.91|0
1708655100000|2024-02-23 02:25:00|254.2|252|253.78|251.58|254.2|252|253.61|251.41|0
1708655400000|2024-02-23 02:30:00|253.61|251.41|253.44|251.24|253.78|251.58|253.27|251.07|0
1708655700000|2024-02-23 02:35:00|253.27|251.07|253.77|251.57|253.78|251.58|253.27|251.07|0
1708656000000|2024-02-23 02:40:00|253.61|251.41|253.94|251.74|254.11|251.91|253.6|251.4|0
1708656300000|2024-02-23 02:45:00|253.85|251.65|253.6|251.4|253.85|251.65|253.43|251.23|0
1708656600000|2024-02-23 02:50:00|253.43|251.23|253.26|251.06|253.6|251.4|253.26|251.06|0
1708656900000|2024-02-23 02:55:00|253.18|250.98|253.09|250.89|253.43|251.23|252.92|250.72|0
1708657200000|2024-02-23 03:00:00|253.01|250.81|253.26|251.06|253.26|251.06|252.92|250.72|0
1708657500000|2024-02-23 03:05:00|253.34|251.14|252.58|250.38|253.51|251.31|252.58|250.38|0
1708657800000|2024-02-23 03:10:00|252.66|250.46|253.09|250.89|253.09|250.89|252.58|250.38|0
1708658100000|2024-02-23 03:15:00|253.25|251.05|253.08|250.88|253.42|251.22|253.08|250.88|0
1708658400000|2024-02-23 03:20:00|253.16|250.96|253.08|250.88|253.42|251.22|253.08|250.88|0
1708658700000|2024-02-23 03:25:00|253.16|250.96|253.08|250.88|253.42|251.22|253.08|250.88|0
1708659000000|2024-02-23 03:30:00|253.25|251.05|253.25|251.05|253.33|251.13|252.99|250.79|0
1708659300000|2024-02-23 03:35:00|253.41|251.21|253.58|251.38|253.75|251.55|253.25|251.05|0
1708659600000|2024-02-23 03:40:00|253.49|251.29|253.75|251.55|253.92|251.72|253.24|251.04|0
1708659900000|2024-02-23 03:45:00|253.41|251.21|253.07|250.87|253.75|251.55|252.9|250.7|0
1708660200000|2024-02-23 03:50:00|253.24|251.04|253.24|251.04|253.41|251.21|253.15|250.95|0
1708660500000|2024-02-23 03:55:00|253.41|251.21|253.4|251.2|253.41|251.21|253.24|251.04|0
1708660800000|2024-02-23 04:00:00|253.23|251.03|253.15|250.95|253.23|251.03|253.07|250.87|0
1708661100000|2024-02-23 04:05:00|253.23|251.03|253.06|250.86|253.23|251.03|253.06|250.86|0
1708661400000|2024-02-23 04:10:00|253.23|251.03|253.23|251.03|253.4|251.2|253.06|250.86|0
1708661700000|2024-02-23 04:15:00|253.4|251.2|253.56|251.36|253.57|251.37|253.23|251.03|0
1708662000000|2024-02-23 04:20:00|253.73|251.53|253.73|251.53|253.73|251.53|253.56|251.36|0
1708662300000|2024-02-23 04:25:00|253.56|251.36|253.73|251.53|253.73|251.53|253.39|251.19|0
1708662600000|2024-02-23 04:30:00|253.9|251.7|253.89|251.69|253.9|251.7|253.56|251.36|0
1708662900000|2024-02-23 04:35:00|253.97|251.77|253.72|251.52|253.97|251.77|253.56|251.36|0
1708663500000|2024-02-23 04:45:00|253.89|251.69|254.22|252.02|254.22|252.02|253.89|251.69|0
1708663800000|2024-02-23 04:50:00|254.39|252.19|254.05|251.85|254.39|252.19|254.05|251.85|0
1708664100000|2024-02-23 04:55:00|254.13|251.93|254.39|252.19|254.39|252.19|254.13|251.93|0
1708664400000|2024-02-23 05:00:00|254.22|252.02|253.88|251.68|254.39|252.19|253.88|251.68|0
1708664700000|2024-02-23 05:05:00|253.96|251.76|254.22|252.02|254.22|252.02|253.96|251.76|0
1708665000000|2024-02-23 05:10:00|254.38|252.18|254.89|252.69|255.06|252.86|254.38|252.18|0
1708665300000|2024-02-23 05:15:00|254.72|252.52|254.38|252.18|254.8|252.6|254.21|252.01|0
1708665600000|2024-02-23 05:20:00|254.46|252.26|254.72|252.52|254.88|252.68|254.38|252.18|0
1708665900000|2024-02-23 05:25:00|254.71|252.51|254.88|252.68|254.88|252.68|254.38|252.18|0
1708666200000|2024-02-23 05:30:00|254.71|252.51|254.04|251.84|254.88|252.68|253.95|251.75|0
1708666500000|2024-02-23 05:35:00|254.21|252.01|253.87|251.67|254.21|252.01|253.87|251.67|0
1708666800000|2024-02-23 05:40:00|254.03|251.83|254.03|251.83|254.2|252|253.86|251.66|0
1708667100000|2024-02-23 05:45:00|253.86|251.66|254.37|252.17|254.37|252.17|253.86|251.66|0
1708667400000|2024-02-23 05:50:00|254.2|252|253.86|251.66|254.37|252.17|253.52|251.32|0
1708667700000|2024-02-23 05:55:00|254.03|251.83|254.7|252.5|254.7|252.5|254.03|251.83|0
1708668000000|2024-02-23 06:00:00|254.61|252.41|255.2|253|255.37|253.17|254.53|252.33|0
1708668300000|2024-02-23 06:05:00|255.12|252.92|254.53|252.33|255.12|252.92|254.36|252.16|0
1708668600000|2024-02-23 06:10:00|254.36|252.16|254.53|252.33|254.69|252.49|254.19|251.99|0
1708668900000|2024-02-23 06:15:00|254.52|252.32|254.52|252.32|254.52|252.32|254.36|252.16|0
1708669200000|2024-02-23 06:20:00|254.69|252.49|253.85|251.65|254.69|252.49|253.68|251.48|0
1708669500000|2024-02-23 06:25:00|254.02|251.82|254.01|251.81|254.02|251.82|253.42|251.22|0
1708669800000|2024-02-23 06:30:00|254.09|251.89|253.51|251.31|254.18|251.98|253.51|251.31|0
1708670100000|2024-02-23 06:35:00|253.59|251.39|253|250.8|253.67|251.47|253|250.8|0
1708670400000|2024-02-23 06:40:00|252.83|250.63|253.17|250.97|253.33|251.13|252.49|250.29|0
1708670700000|2024-02-23 06:45:00|253.25|251.05|253|250.8|253.33|251.13|253|250.8|0
1708671000000|2024-02-23 06:50:00|252.83|250.63|253.5|251.3|253.5|251.3|252.83|250.63|0
1708671300000|2024-02-23 06:55:00|253.58|251.38|253.83|251.63|254.17|251.97|253.5|251.3|0
1708671600000|2024-02-23 07:00:00|253.5|251.3|252.48|250.28|253.5|251.3|251.81|249.61|0
1708671900000|2024-02-23 07:05:00|252.4|250.2|252.06|249.86|252.48|250.28|251.98|249.78|0
1708672200000|2024-02-23 07:10:00|251.98|249.78|252.48|250.28|252.48|250.28|251.31|249.11|0
1708672500000|2024-02-23 07:15:00|252.39|250.19|252.48|250.28|252.98|250.78|252.31|250.11|0
1708672800000|2024-02-23 07:20:00|252.31|250.11|251.97|249.77|252.65|250.45|251.97|249.77|0
1708673100000|2024-02-23 07:25:00|251.8|249.6|251.64|249.44|252.14|249.94|251.64|249.44|0
1708673400000|2024-02-23 07:30:00|251.8|249.6|251.8|249.6|252.31|250.11|251.71|249.51|0
1708673700000|2024-02-23 07:35:00|251.88|249.68|252.07|249.87|252.5|250.3|251.73|249.53|0
1708674000000|2024-02-23 07:40:00|252.16|249.96|252.32|250.12|252.49|250.29|251.82|249.62|0
1708674300000|2024-02-23 07:45:00|252.49|250.29|252.83|250.63|252.83|250.63|252.32|250.12|0
1708674600000|2024-02-23 07:50:00|252.66|250.46|253.66|251.46|253.66|251.46|252.66|250.46|0
1708674900000|2024-02-23 07:55:00|253.83|251.63|252.99|250.79|253.83|251.63|252.65|250.45|0
1708675200000|2024-02-23 08:00:00|252.49|250.29|252.15|249.95|252.65|250.45|251.65|249.45|0
1708675500000|2024-02-23 08:05:00|252.23|250.03|250.81|248.61|252.48|250.28|249.47|247.27|0
1708675800000|2024-02-23 08:10:00|250.97|248.77|251.31|249.11|251.31|249.11|250.3|248.1|0
1708676100000|2024-02-23 08:15:00|251.47|249.27|251.22|249.02|252.14|249.94|250.97|248.77|0
1708676400000|2024-02-23 08:20:00|251.3|249.1|251.13|248.93|251.64|249.44|250.97|248.77|0
1708676700000|2024-02-23 08:25:00|250.97|248.77|250.63|248.43|250.97|248.77|250.3|248.1|0
1708677000000|2024-02-23 08:30:00|250.8|248.6|251.3|249.1|251.63|249.43|250.63|248.43|0
1708677300000|2024-02-23 08:35:00|251.38|249.18|251.13|248.93|251.63|249.43|250.46|248.26|0
1708677600000|2024-02-23 08:40:00|250.96|248.76|250.12|247.92|251.8|249.6|250.12|247.92|0
1708677900000|2024-02-23 08:45:00|250.29|248.09|250.61|248.41|251.03|248.83|250.11|247.91|0
1708678200000|2024-02-23 08:50:00|250.45|248.25|250.11|247.91|250.45|248.25|249.61|247.41|0
1708678500000|2024-02-23 08:55:00|250.02|247.82|250.28|248.08|250.44|248.24|249.69|247.49|0
1708678800000|2024-02-23 09:00:00|250.11|247.91|249.77|247.57|250.44|248.24|249.77|247.57|0
1708679100000|2024-02-23 09:05:00|249.94|247.74|251.11|248.91|251.28|249.08|249.6|247.4|0
1708679400000|2024-02-23 09:10:00|251.28|249.08|250.27|248.07|251.28|249.08|250.1|247.9|0
1708679700000|2024-02-23 09:15:00|250.44|248.24|250.1|247.9|250.44|248.24|249.77|247.57|0
1708680000000|2024-02-23 09:20:00|250.01|247.81|248.81|246.61|250.1|247.9|248.56|246.36|0
1708680300000|2024-02-23 09:25:00|248.89|246.69|247.89|245.69|249.31|247.11|247.22|245.02|0
1708680600000|2024-02-23 09:30:00|248.06|245.86|247.72|245.52|248.06|245.86|247.39|245.19|0
1708680900000|2024-02-23 09:35:00|247.89|245.69|247.72|245.52|248.39|246.19|247.72|245.52|0
1708681200000|2024-02-23 09:40:00|247.39|245.19|247.72|245.52|247.88|245.68|247.38|245.18|0
1708681500000|2024-02-23 09:45:00|247.55|245.35|248.38|246.18|248.38|246.18|247.55|245.35|0
1708681800000|2024-02-23 09:50:00|248.72|246.52|249.22|247.02|249.3|247.1|248.55|246.35|0
1708682100000|2024-02-23 09:55:00|249.05|246.85|249.05|246.85|249.22|247.02|248.88|246.68|0
1708682400000|2024-02-23 10:00:00|248.88|246.68|248.96|246.76|249.21|247.01|248.88|246.68|0
1708682700000|2024-02-23 10:05:00|248.88|246.68|248.21|246.01|249.04|246.84|247.71|245.51|0
1708683000000|2024-02-23 10:10:00|248.04|245.84|248.71|246.51|249.21|247.01|248.04|245.84|0
1708683300000|2024-02-23 10:15:00|248.54|246.34|249.54|247.34|249.54|247.34|248.37|246.17|0
1708683600000|2024-02-23 10:20:00|249.71|247.51|249.54|247.34|249.87|247.67|249.37|247.17|0
1708683900000|2024-02-23 10:25:00|249.37|247.17|249.7|247.5|250.21|248.01|249.37|247.17|0
1708684200000|2024-02-23 10:30:00|249.87|247.67|249.95|247.75|250.21|248.01|249.87|247.67|0
1708684500000|2024-02-23 10:35:00|250.04|247.84|250.03|247.83|250.37|248.17|250.03|247.83|0
1708684800000|2024-02-23 10:40:00|250.2|248|251.01|248.81|251.01|248.81|250|247.8|0
1708685100000|2024-02-23 10:45:00|250.84|248.64|250.34|248.14|251.35|249.15|250.25|248.05|0
1708685400000|2024-02-23 10:50:00|250.5|248.3|250.84|248.64|251.01|248.81|250.5|248.3|0
1708685700000|2024-02-23 10:55:00|250.67|248.47|249.32|247.12|250.84|248.64|249.16|246.96|0
1708686000000|2024-02-23 11:00:00|249.16|246.96|249.83|247.63|249.83|247.63|248.99|246.79|0
1708686300000|2024-02-23 11:05:00|249.99|247.79|249.82|247.62|250.33|248.13|249.82|247.62|0
1708686600000|2024-02-23 11:10:00|249.66|247.46|250.49|248.29|250.74|248.54|249.66|247.46|0
1708686900000|2024-02-23 11:15:00|250.32|248.12|250.49|248.29|250.66|248.46|249.82|247.62|0
1708687200000|2024-02-23 11:20:00|250.66|248.46|251.33|249.13|251.33|249.13|250.49|248.29|0
1708687500000|2024-02-23 11:25:00|251.16|248.96|250.49|248.29|251.16|248.96|250.49|248.29|0
1708687800000|2024-02-23 11:30:00|250.65|248.45|250.82|248.62|250.99|248.79|250.15|247.95|0
1708688100000|2024-02-23 11:35:00|250.65|248.45|250.48|248.28|250.65|248.45|249.81|247.61|0
1708688400000|2024-02-23 11:40:00|250.31|248.11|250.98|248.78|251.15|248.95|250.31|248.11|0
1708688700000|2024-02-23 11:45:00|250.82|248.62|251.15|248.95|251.49|249.29|250.82|248.62|0
1708689000000|2024-02-23 11:50:00|251.32|249.12|251.32|249.12|251.49|249.29|250.98|248.78|0
1708689300000|2024-02-23 11:55:00|251.23|249.03|251.31|249.11|251.32|249.12|250.31|248.11|0
1708689600000|2024-02-23 12:00:00|251.48|249.28|251.31|249.11|252.16|249.96|251.14|248.94|0
1708689900000|2024-02-23 12:05:00|251.48|249.28|250.81|248.61|251.82|249.62|250.64|248.44|0
1708690200000|2024-02-23 12:10:00|250.97|248.77|250.8|248.6|251.14|248.94|250.64|248.44|0
1708690500000|2024-02-23 12:15:00|250.97|248.77|250.8|248.6|250.97|248.77|250.13|247.93|0
1708690800000|2024-02-23 12:20:00|250.63|248.43|251.47|249.27|251.47|249.27|250.46|248.26|0
1708691100000|2024-02-23 12:25:00|251.64|249.44|252.65|250.45|252.82|250.62|251.3|249.1|0
1708691400000|2024-02-23 12:30:00|252.73|250.53|252.99|250.79|253.32|251.12|252.48|250.28|0
1708691700000|2024-02-23 12:35:00|253.16|250.96|254|251.8|254.17|251.97|253.16|250.96|0
1708692000000|2024-02-23 12:40:00|253.83|251.63|252.31|250.11|253.83|251.63|252.31|250.11|0
1708692300000|2024-02-23 12:45:00|252.22|250.02|252.81|250.61|252.81|250.61|251.97|249.77|0
1708692600000|2024-02-23 12:50:00|252.98|250.78|252.81|250.61|252.98|250.78|252.31|250.11|0
1708692900000|2024-02-23 12:55:00|252.89|250.69|253.15|250.95|253.15|250.95|252.31|250.11|0
1708693200000|2024-02-23 13:00:00|252.98|250.78|252.64|250.44|252.98|250.78|251.8|249.6|0
1708693500000|2024-02-23 13:05:00|252.72|250.52|253.82|251.62|253.9|251.7|252.72|250.52|0
1708693800000|2024-02-23 13:10:00|253.73|251.53|253.82|251.62|254.15|251.95|253.31|251.11|0
1708694100000|2024-02-23 13:15:00|253.99|251.79|254.15|251.95|254.49|252.29|253.56|251.36|0
1708694400000|2024-02-23 13:20:00|254.23|252.03|254.83|252.63|254.83|252.63|254.23|252.03|0
1708694700000|2024-02-23 13:25:00|254.66|252.46|254.99|252.79|255.67|253.47|254.66|252.46|0
1708695000000|2024-02-23 13:30:00|254.82|252.62|256.52|254.32|256.69|254.49|253.98|251.78|0
1708695300000|2024-02-23 13:35:00|256.69|254.49|257.19|254.99|257.54|255.34|256.52|254.32|0
1708695600000|2024-02-23 13:40:00|257.36|255.16|256|253.8|257.36|255.16|254.14|251.94|0
1708695900000|2024-02-23 13:45:00|255.83|253.63|256.34|254.14|256.34|254.14|255.16|252.96|0
1708696200000|2024-02-23 13:50:00|256.51|254.31|258.22|256.02|258.56|256.36|256.51|254.31|0
1708696500000|2024-02-23 13:55:00|258.05|255.85|258.22|256.02|258.56|256.36|257.04|254.84|0
1708696800000|2024-02-23 14:00:00|258.05|255.85|259.58|257.38|259.75|257.55|258.05|255.85|0
1708697100000|2024-02-23 14:05:00|259.75|257.55|260.26|258.06|260.6|258.4|258.56|256.36|0
1708697400000|2024-02-23 14:10:00|260.43|258.23|260.09|257.89|260.43|258.23|259.41|257.21|0
1708697700000|2024-02-23 14:15:00|260.26|258.06|262.13|259.93|262.3|260.1|260.08|257.88|0
1708698000000|2024-02-23 14:20:00|262.3|260.1|263.33|261.13|264.19|261.99|262.13|259.93|0
1708698300000|2024-02-23 14:25:00|263.84|261.64|262.81|260.61|264.01|261.81|262.04|259.84|0
1708698600000|2024-02-23 14:30:00|263.15|260.95|267.74|265.54|267.74|265.54|262.3|260.1|0
1708698900000|2024-02-23 14:35:00|267.4|265.2|267.39|265.19|268.43|266.23|266.54|264.34|0
1708699200000|2024-02-23 14:40:00|267.22|265.02|269.81|267.61|269.81|267.61|266.53|264.33|0
1708699500000|2024-02-23 14:45:00|270.15|267.95|268.75|266.55|270.82|268.62|268.58|266.38|0
1708699800000|2024-02-23 14:50:00|268.92|266.72|270.81|268.61|270.81|268.61|267.03|264.83|0
1708700100000|2024-02-23 14:55:00|270.99|268.79|268.18|265.98|271.16|268.96|264.07|261.87|0
1708700400000|2024-02-23 15:00:00|268.36|266.16|268.18|265.98|268.36|266.16|264.76|262.56|0
1708700700000|2024-02-23 15:05:00|267.84|265.64|267.15|264.95|268.18|265.98|266.46|264.26|0
1708701000000|2024-02-23 15:10:00|266.98|264.78|268.69|266.49|269.04|266.84|266.29|264.09|0
1708701300000|2024-02-23 15:15:00|268.52|266.32|267.49|265.29|269.56|267.36|266.63|264.43|0
1708701600000|2024-02-23 15:20:00|267.32|265.12|266.01|263.81|268.69|266.49|265.09|262.89|0
1708701900000|2024-02-23 15:25:00|266.18|263.98|263.78|261.58|267.56|265.36|263.61|261.41|0
1708702200000|2024-02-23 15:30:00|263.95|261.75|264.42|262.22|266.18|263.98|262.41|260.21|0
1708702500000|2024-02-23 15:35:00|264.25|262.05|265.31|263.11|265.31|263.11|263.25|261.05|0
1708702800000|2024-02-23 15:40:00|265.13|262.93|260.51|258.31|266.17|263.97|260.17|257.97|0
1708703100000|2024-02-23 15:45:00|260.17|257.97|260|257.8|261.54|259.34|260|257.8|0
1708703400000|2024-02-23 15:50:00|260.17|257.97|260.59|258.39|262.39|260.19|259.66|257.46|0
1708703700000|2024-02-23 15:55:00|260.17|257.97|259.49|257.29|260.85|258.65|257.62|255.42|0
1708704000000|2024-02-23 16:00:00|259.83|257.63|252.22|250.02|260.17|257.97|251.39|249.19|0
1708704300000|2024-02-23 16:05:00|252.06|249.86|250.92|248.72|253.06|250.86|250.25|248.05|0
1708704600000|2024-02-23 16:10:00|250.58|248.38|249.07|246.87|251.26|249.06|247.24|245.04|0
1708704900000|2024-02-23 16:15:00|248.91|246.71|250.24|248.04|251.08|248.88|247.9|245.7|0
1708705200000|2024-02-23 16:20:00|250.08|247.88|251.5|249.3|252.09|249.89|250.08|247.88|0
1708705500000|2024-02-23 16:25:00|251.42|249.22|253.75|251.55|254.45|252.25|251.25|249.05|0
1708705800000|2024-02-23 16:30:00|253.25|251.05|253.75|251.55|253.92|251.72|251.05|248.85|0
1708706100000|2024-02-23 16:35:00|253.41|251.21|255.11|252.91|255.11|252.91|253.41|251.21|0
1708706400000|2024-02-23 16:40:00|255.28|253.08|253.75|251.55|255.28|253.08|252.9|250.7|0
1708706700000|2024-02-23 16:45:00|253.58|251.38|253.24|251.04|254.25|252.05|252.39|250.19|0
1708707000000|2024-02-23 16:50:00|253.07|250.87|254.59|252.39|255.1|252.9|252.73|250.53|0
1708707300000|2024-02-23 16:55:00|255.61|253.41|256.12|253.92|256.29|254.09|254.76|252.56|0
1708707600000|2024-02-23 17:00:00|255.95|253.75|257.14|254.94|257.99|255.79|255.78|253.58|0
1708707900000|2024-02-23 17:05:00|257.31|255.11|258.5|256.3|258.67|256.47|256.79|254.59|0
1708708200000|2024-02-23 17:10:00|258.67|256.47|258.16|255.96|259.35|257.15|257.47|255.27|0
1708708500000|2024-02-23 17:15:00|258.33|256.13|256.62|254.42|258.5|256.3|255.43|253.23|0
1708708800000|2024-02-23 17:20:00|256.79|254.59|256.62|254.42|257.98|255.78|256.62|254.42|0
1708709100000|2024-02-23 17:25:00|256.79|254.59|254.24|252.04|256.79|254.59|252.72|250.52|0
1708709400000|2024-02-23 17:30:00|254.41|252.21|254.4|252.2|254.57|252.37|251.36|249.16|0
1708709700000|2024-02-23 17:35:00|254.24|252.04|256.27|254.07|256.61|254.41|253.22|251.02|0
1708710000000|2024-02-23 17:40:00|256.1|253.9|255.42|253.22|256.44|254.24|252.71|250.51|0
1708710300000|2024-02-23 17:45:00|255.25|253.05|256.61|254.41|256.78|254.58|254.57|252.37|0
1708710600000|2024-02-23 17:50:00|256.44|254.24|256.26|254.06|256.95|254.75|254.74|252.54|0
1708710900000|2024-02-23 17:55:00|256.43|254.23|256.94|254.74|257.11|254.91|255.07|252.87|0
1708711200000|2024-02-23 18:00:00|256.77|254.57|255.41|253.21|256.77|254.57|254.9|252.7|0
1708711500000|2024-02-23 18:05:00|255.58|253.38|255.41|253.21|256.77|254.57|255.24|253.04|0
1708711800000|2024-02-23 18:10:00|255.75|253.55|257.45|255.25|257.62|255.42|255.66|253.46|0
1708712100000|2024-02-23 18:15:00|257.36|255.16|258.64|256.44|258.64|256.44|256.77|254.57|0
1708712400000|2024-02-23 18:20:00|258.81|256.61|259.15|256.95|259.15|256.95|258.13|255.93|0
1708712700000|2024-02-23 18:25:00|258.98|256.78|258.81|256.61|259.15|256.95|258.13|255.93|0
1708713000000|2024-02-23 18:30:00|258.64|256.44|259.49|257.29|259.66|257.46|257.1|254.9|0
1708713300000|2024-02-23 18:35:00|259.32|257.12|258.46|256.26|259.66|257.46|257.95|255.75|0
1708713600000|2024-02-23 18:40:00|258.29|256.09|256.92|254.72|258.97|256.77|256.24|254.04|0
1708713900000|2024-02-23 18:45:00|257.01|254.81|257.34|255.14|257.95|255.75|256.07|253.87|0
1708714200000|2024-02-23 18:50:00|257.6|255.4|256.24|254.04|257.6|255.4|255.05|252.85|0
1708714500000|2024-02-23 18:55:00|256.07|253.87|256.24|254.04|256.92|254.72|255.39|253.19|0
1708714800000|2024-02-23 19:00:00|256.41|254.21|253.86|251.66|256.75|254.55|253.18|250.98|0
1708715100000|2024-02-23 19:05:00|254.03|251.83|254.36|252.16|256.57|254.37|253.69|251.49|0
1708715400000|2024-02-23 19:10:00|254.03|251.83|253.01|250.81|254.36|252.16|252.16|249.96|0
1708715700000|2024-02-23 19:15:00|253.18|250.98|252.67|250.47|254.02|251.82|252.16|249.96|0
1708716000000|2024-02-23 19:20:00|252.5|250.3|250.98|248.78|253.68|251.48|250.81|248.61|0
1708716300000|2024-02-23 19:25:00|251.15|248.95|251.15|248.95|251.99|249.79|250.14|247.94|0
1708716600000|2024-02-23 19:30:00|251.31|249.11|253.51|251.31|253.85|251.65|250.64|248.44|0
1708716900000|2024-02-23 19:35:00|253.85|251.65|254.01|251.81|254.35|252.15|251.99|249.79|0
1708717200000|2024-02-23 19:40:00|254.35|252.15|252.74|250.54|254.35|252.15|252.49|250.29|0
1708717500000|2024-02-23 19:45:00|252.83|250.63|253.16|250.96|253.67|251.47|252.74|250.54|0
1708717800000|2024-02-23 19:50:00|252.99|250.79|254.01|251.81|254.86|252.66|251.81|249.61|0
1708718100000|2024-02-23 19:55:00|254.18|251.98|254.85|252.65|255.02|252.82|253.84|251.64|0
1708718400000|2024-02-23 20:00:00|255.02|252.82|255.7|253.5|256.21|254.01|254.17|251.97|0
1708718700000|2024-02-23 20:05:00|255.53|253.33|252.14|249.94|256.21|254.01|251.8|249.6|0
1708719000000|2024-02-23 20:10:00|251.97|249.77|251.63|249.43|252.98|250.78|251.3|249.1|0
1708719300000|2024-02-23 20:15:00|251.8|249.6|253.83|251.63|254.25|252.05|251.46|249.26|0
1708719600000|2024-02-23 20:20:00|253.66|251.46|253.49|251.29|254|251.8|252.64|250.44|0
1708719900000|2024-02-23 20:25:00|253.83|251.63|252.13|249.93|254.5|252.3|251.46|249.26|0
1708720200000|2024-02-23 20:30:00|251.96|249.76|252.97|250.77|253.31|251.11|250.61|248.41|0
1708720500000|2024-02-23 20:35:00|252.81|250.61|253.99|251.79|255.18|252.98|251.96|249.76|0
1708720800000|2024-02-23 20:40:00|254.16|251.96|253.31|251.11|254.5|252.3|253.31|251.11|0
1708721100000|2024-02-23 20:45:00|253.56|251.36|256.53|254.33|256.87|254.67|253.14|250.94|0
1708721400000|2024-02-23 20:50:00|257.21|255.01|255.51|253.31|257.72|255.52|255|252.8|0
1708721700000|2024-02-23 20:55:00|254.66|252.46|251.28|249.08|255.85|253.65|251.28|249.08|0
1708722000000|2024-02-23 21:00:00|251.44|249.24|248.67|246.47|251.44|249.24|248.34|246.14|0
1708722300000|2024-02-23 21:05:00|248.5|246.3|248.5|246.3|249.01|246.81|248.33|246.13|0
1708722600000|2024-02-23 21:10:00|248.67|246.47|248.16|245.96|249.18|246.98|248.16|245.96|0
1708910100000|2024-02-26 01:15:00|242.22|240.02|242.39|240.19|242.39|240.19|242.06|239.86|0
1708910400000|2024-02-26 01:20:00|242.56|240.36|244.05|241.85|244.05|241.85|242.56|240.36|0
1708910700000|2024-02-26 01:25:00|244.22|242.02|244.55|242.35|244.72|242.52|243.89|241.69|0
1708911000000|2024-02-26 01:30:00|244.72|242.52|245.72|243.52|246.06|243.86|244.55|242.35|0
1708911300000|2024-02-26 01:35:00|245.55|243.35|245.22|243.02|245.72|243.52|244.55|242.35|0
1708911600000|2024-02-26 01:40:00|245.05|242.85|245.55|243.35|245.72|243.52|245.05|242.85|0
1708911900000|2024-02-26 01:45:00|245.72|243.52|245.21|243.01|245.89|243.69|244.88|242.68|0
1708912200000|2024-02-26 01:50:00|245.05|242.85|243.37|241.17|245.05|242.85|243.29|241.09|0
1708912500000|2024-02-26 01:55:00|243.29|241.09|243.21|241.01|244.71|242.51|243.21|241.01|0
1708912800000|2024-02-26 02:00:00|243.37|241.17|243.87|241.67|244.04|241.84|242.87|240.67|0
1708913100000|2024-02-26 02:05:00|243.7|241.5|243.87|241.67|244.04|241.84|243.62|241.42|0
1708913400000|2024-02-26 02:10:00|243.7|241.5|244.87|242.67|244.87|242.67|243.7|241.5|0
1708913700000|2024-02-26 02:15:00|244.7|242.5|244.53|242.33|245.04|242.84|244.53|242.33|0
1708914000000|2024-02-26 02:20:00|244.36|242.16|244.53|242.33|244.53|242.33|243.7|241.5|0
1708914300000|2024-02-26 02:25:00|244.36|242.16|244.69|242.49|244.7|242.5|244.19|241.99|0
1708914600000|2024-02-26 02:30:00|244.61|242.41|243.69|241.49|244.69|242.49|243.36|241.16|0
1708914900000|2024-02-26 02:35:00|243.86|241.66|244.77|242.57|244.86|242.66|243.69|241.49|0
1708915200000|2024-02-26 02:40:00|244.69|242.49|246.11|243.91|246.2|244|244.69|242.49|0
1708915500000|2024-02-26 02:45:00|246.03|243.83|244.85|242.65|246.03|243.83|244.69|242.49|0
1708915800000|2024-02-26 02:50:00|244.77|242.57|243.85|241.65|244.85|242.65|243.6|241.4|0
1708916100000|2024-02-26 02:55:00|243.76|241.56|244.35|242.15|244.52|242.32|243.76|241.56|0
1708916400000|2024-02-26 03:00:00|244.18|241.98|243.84|241.64|244.51|242.31|243.51|241.31|0
1708916700000|2024-02-26 03:05:00|243.68|241.48|243.68|241.48|243.76|241.56|243.34|241.14|0
1708917000000|2024-02-26 03:10:00|243.76|241.56|243.67|241.47|243.76|241.56|243.34|241.14|0
1708917300000|2024-02-26 03:15:00|243.84|241.64|244.01|241.81|244.34|242.14|243.51|241.31|0
1708917600000|2024-02-26 03:20:00|244.09|241.89|243.84|241.64|244.17|241.97|243.67|241.47|0
1708917900000|2024-02-26 03:25:00|243.67|241.47|243.67|241.47|244|241.8|243.67|241.47|0
1708918200000|2024-02-26 03:30:00|243.83|241.63|244.33|242.13|244.33|242.13|243.83|241.63|0
1708918500000|2024-02-26 03:35:00|244.17|241.97|244.16|241.96|244.33|242.13|244|241.8|0
1708918800000|2024-02-26 03:40:00|244|241.8|243.99|241.79|244.33|242.13|243.99|241.79|0
1708919100000|2024-02-26 03:45:00|244.16|241.96|244.16|241.96|244.49|242.29|243.99|241.79|0
1708919400000|2024-02-26 03:50:00|244.24|242.04|244.49|242.29|244.66|242.46|244.24|242.04|0
1708919700000|2024-02-26 03:55:00|244.32|242.12|243.82|241.62|244.32|242.12|243.66|241.46|0
1708920000000|2024-02-26 04:00:00|243.9|241.7|243.99|241.79|244.32|242.12|243.65|241.45|0
1708920300000|2024-02-26 04:05:00|243.82|241.62|243.98|241.78|243.99|241.79|243.82|241.62|0
1708920600000|2024-02-26 04:10:00|244.15|241.95|243.98|241.78|244.15|241.95|243.82|241.62|0
1708920900000|2024-02-26 04:15:00|243.81|241.61|243.81|241.61|244.15|241.95|243.65|241.45|0
1708921200000|2024-02-26 04:20:00|243.73|241.53|243.81|241.61|243.98|241.78|243.65|241.45|0
1708921500000|2024-02-26 04:25:00|243.64|241.44|243.31|241.11|243.81|241.61|242.98|240.78|0
1708921800000|2024-02-26 04:30:00|243.22|241.02|243.64|241.44|243.81|241.61|243.14|240.94|0
1708922100000|2024-02-26 04:35:00|243.81|241.61|244.14|241.94|244.31|242.11|243.81|241.61|0
1708922400000|2024-02-26 04:40:00|244.22|242.02|244.3|242.1|244.3|242.1|244.14|241.94|0
1708922700000|2024-02-26 04:45:00|244.14|241.94|244.3|242.1|244.3|242.1|244.14|241.94|0
1708923000000|2024-02-26 04:50:00|244.21|242.01|244.13|241.93|244.21|242.01|243.97|241.77|0
1708923300000|2024-02-26 04:55:00|243.96|241.76|244.13|241.93|244.3|242.1|243.96|241.76|0
1708923600000|2024-02-26 05:00:00|244.04|241.84|243.13|240.93|244.04|241.84|242.8|240.6|0
1708923900000|2024-02-26 05:05:00|243.3|241.1|244.13|241.93|244.13|241.93|242.97|240.77|0
1708924200000|2024-02-26 05:10:00|243.96|241.76|243.79|241.59|244.13|241.93|243.79|241.59|0
1708924500000|2024-02-26 05:15:00|243.71|241.51|244.54|242.34|244.63|242.43|243.71|241.51|0
1708924800000|2024-02-26 05:20:00|244.63|242.43|244.29|242.09|244.63|242.43|244.12|241.92|0
1708925100000|2024-02-26 05:25:00|244.2|242|244.03|241.83|244.46|242.26|243.95|241.75|0
1708925400000|2024-02-26 05:30:00|244.12|241.92|244.29|242.09|244.29|242.09|243.62|241.42|0
1708925700000|2024-02-26 05:35:00|244.12|241.92|244.28|242.08|244.45|242.25|243.95|241.75|0
1708926000000|2024-02-26 05:40:00|244.12|241.92|243.78|241.58|244.45|242.25|243.78|241.58|0
1708926300000|2024-02-26 05:45:00|243.61|241.41|243.95|241.75|243.95|241.75|243.28|241.08|0
1708926600000|2024-02-26 05:50:00|243.78|241.58|242.78|240.58|243.78|241.58|242.78|240.58|0
1708926900000|2024-02-26 05:55:00|242.94|240.74|243.11|240.91|243.11|240.91|242.94|240.74|0
1708927200000|2024-02-26 06:00:00|243.28|241.08|243.77|241.57|243.77|241.57|243.11|240.91|0
1708927500000|2024-02-26 06:05:00|243.61|241.41|243.27|241.07|243.77|241.57|243.18|240.98|0
1708927800000|2024-02-26 06:10:00|243.18|240.98|243.27|241.07|243.77|241.57|243.1|240.9|0
1708928100000|2024-02-26 06:15:00|243.1|240.9|242.93|240.73|243.1|240.9|242.6|240.4|0
1708928400000|2024-02-26 06:20:00|242.77|240.57|242.93|240.73|243.43|241.23|242.77|240.57|0
1708928700000|2024-02-26 06:25:00|242.76|240.56|243.1|240.9|243.1|240.9|242.76|240.56|0
1708929000000|2024-02-26 06:30:00|243.01|240.81|241.93|239.73|243.1|240.9|241.93|239.73|0
1708929300000|2024-02-26 06:35:00|241.76|239.56|242.26|240.06|242.59|240.39|241.6|239.4|0
1708929600000|2024-02-26 06:40:00|242.34|240.14|242.09|239.89|242.34|240.14|241.76|239.56|0
1708929900000|2024-02-26 06:45:00|241.93|239.73|241.59|239.39|241.93|239.73|241.43|239.23|0
1708930200000|2024-02-26 06:50:00|241.76|239.56|242.59|240.39|242.75|240.55|241.59|239.39|0
1708930500000|2024-02-26 06:55:00|242.75|240.55|242.75|240.55|242.75|240.55|242.42|240.22|0
1708930800000|2024-02-26 07:00:00|242.58|240.38|242.75|240.55|242.75|240.55|241.92|239.72|0
1708931100000|2024-02-26 07:05:00|242.91|240.71|242.91|240.71|243.25|241.05|242.41|240.21|0
1708931400000|2024-02-26 07:10:00|243.08|240.88|243.74|241.54|243.91|241.71|242.91|240.71|0
1708931700000|2024-02-26 07:15:00|243.58|241.38|242.58|240.38|243.58|241.38|242.41|240.21|0
1708932000000|2024-02-26 07:20:00|242.74|240.54|243.07|240.87|243.15|240.95|242.41|240.21|0
1708932300000|2024-02-26 07:25:00|243.15|240.95|244.4|242.2|244.4|242.2|243.07|240.87|0
1708932600000|2024-02-26 07:30:00|244.48|242.28|243.9|241.7|244.48|242.28|243.9|241.7|0
1708932900000|2024-02-26 07:35:00|244.07|241.87|244.4|242.2|244.57|242.37|243.9|241.7|0
1708933200000|2024-02-26 07:40:00|244.48|242.28|244.4|242.2|244.73|242.53|244.4|242.2|0
1708933500000|2024-02-26 07:45:00|244.56|242.36|244.06|241.86|244.73|242.53|243.89|241.69|0
1708933800000|2024-02-26 07:50:00|243.89|241.69|244.23|242.03|244.23|242.03|243.73|241.53|0
1708934100000|2024-02-26 07:55:00|244.14|241.94|244.22|242.02|244.73|242.53|244.14|241.94|0
1708934400000|2024-02-26 08:00:00|244.06|241.86|244.72|242.52|245.06|242.86|244.06|241.86|0
1708934700000|2024-02-26 08:05:00|244.8|242.6|244.55|242.35|246.06|243.86|244.47|242.27|0
1708935000000|2024-02-26 08:10:00|244.72|242.52|244.05|241.85|244.89|242.69|244.05|241.85|0
1708935300000|2024-02-26 08:15:00|244.22|242.02|244.88|242.68|245.05|242.85|244.13|241.93|0
1708935600000|2024-02-26 08:20:00|244.8|242.6|244.96|242.76|245.05|242.85|244.63|242.43|0
1708935900000|2024-02-26 08:25:00|245.05|242.85|244.21|242.01|245.22|243.02|243.88|241.68|0
1708936200000|2024-02-26 08:30:00|244.38|242.18|243.88|241.68|244.71|242.51|243.71|241.51|0
1708936500000|2024-02-26 08:35:00|243.71|241.51|242.7|240.5|244.21|242.01|242.53|240.33|0
1708936800000|2024-02-26 08:40:00|242.61|240.41|244.7|242.5|244.87|242.67|242.37|240.17|0
1708937100000|2024-02-26 08:45:00|244.78|242.58|245.03|242.83|245.03|242.83|244.03|241.83|0
1708937400000|2024-02-26 08:50:00|244.87|242.67|244.2|242|245.03|242.83|244.03|241.83|0
1708937700000|2024-02-26 08:55:00|244.28|242.08|244.36|242.16|244.7|242.5|244.11|241.91|0
1708938000000|2024-02-26 09:00:00|244.53|242.33|245.53|243.33|246.03|243.83|244.53|242.33|0
1708938300000|2024-02-26 09:05:00|245.36|243.16|243.69|241.49|245.53|243.33|243.6|241.4|0
1708938600000|2024-02-26 09:10:00|243.52|241.32|244.19|241.99|244.52|242.32|243.52|241.32|0
1708938900000|2024-02-26 09:15:00|243.85|241.65|244.85|242.65|245.19|242.99|243.85|241.65|0
1708939200000|2024-02-26 09:20:00|244.77|242.57|245.69|243.49|245.86|243.66|244.77|242.57|0
1708939500000|2024-02-26 09:25:00|245.86|243.66|246.19|243.99|246.36|244.16|245.69|243.49|0
1708939800000|2024-02-26 09:30:00|246.27|244.07|246.69|244.49|246.69|244.49|246.02|243.82|0
1708940100000|2024-02-26 09:35:00|246.52|244.32|246.35|244.15|246.86|244.66|246.19|243.99|0
1708940400000|2024-02-26 09:40:00|246.19|243.99|247.36|245.16|247.36|245.16|246.02|243.82|0
1708940700000|2024-02-26 09:45:00|247.19|244.99|248.03|245.83|248.03|245.83|247.19|244.99|0
1708941000000|2024-02-26 09:50:00|247.86|245.66|247.86|245.66|248.2|246|247.69|245.49|0
1708941300000|2024-02-26 09:55:00|248.03|245.83|248.2|246|248.53|246.33|247.86|245.66|0
1708941600000|2024-02-26 10:00:00|248.03|245.83|247.52|245.32|248.03|245.83|247.35|245.15|0
1708941900000|2024-02-26 10:05:00|247.6|245.4|247.52|245.32|248.19|245.99|247.52|245.32|0
1708942200000|2024-02-26 10:10:00|247.6|245.4|248.02|245.82|248.02|245.82|247.52|245.32|0
1708942500000|2024-02-26 10:15:00|247.85|245.65|248.19|245.99|248.36|246.16|247.85|245.65|0
1708942800000|2024-02-26 10:20:00|248.02|245.82|247.85|245.65|248.53|246.33|247.85|245.65|0
1708943100000|2024-02-26 10:25:00|247.93|245.73|249.62|247.42|249.7|247.5|247.93|245.73|0
1708943400000|2024-02-26 10:30:00|249.53|247.33|248.86|246.66|249.53|247.33|248.35|246.15|0
1708943700000|2024-02-26 10:35:00|248.69|246.49|249.19|246.99|249.19|246.99|248.69|246.49|0
1708944000000|2024-02-26 10:40:00|249.36|247.16|249.87|247.67|249.87|247.67|249.19|246.99|0
1708944300000|2024-02-26 10:45:00|249.7|247.5|249.69|247.49|250.04|247.84|249.53|247.33|0
1708944600000|2024-02-26 10:50:00|249.53|247.33|249.35|247.15|249.86|247.66|249.19|246.99|0
1708944900000|2024-02-26 10:55:00|249.27|247.07|249.01|246.81|249.35|247.15|248.51|246.31|0
1708945200000|2024-02-26 11:00:00|249.18|246.98|248.84|246.64|249.18|246.98|248.34|246.14|0
1708945500000|2024-02-26 11:05:00|248.76|246.56|248.84|246.64|248.84|246.64|248.34|246.14|0
1708945800000|2024-02-26 11:10:00|249.01|246.81|249.01|246.81|249.01|246.81|248.75|246.55|0
1708946100000|2024-02-26 11:15:00|248.84|246.64|250.02|247.82|250.19|247.99|248.84|246.64|0
1708946400000|2024-02-26 11:20:00|249.85|247.65|250.19|247.99|250.36|248.16|249.85|247.65|0
1708946700000|2024-02-26 11:25:00|250.27|248.07|250.69|248.49|250.69|248.49|250.02|247.82|0
1708947000000|2024-02-26 11:30:00|250.61|248.41|249.85|247.65|250.61|248.41|249.42|247.22|0
1708947300000|2024-02-26 11:35:00|249.84|247.64|249.67|247.47|249.84|247.64|249.17|246.97|0
1708947600000|2024-02-26 11:40:00|249.84|247.64|250.18|247.98|250.52|248.32|249.84|247.64|0
1708947900000|2024-02-26 11:45:00|250.01|247.81|249.16|246.96|250.01|247.81|249.16|246.96|0
1708948200000|2024-02-26 11:50:00|248.99|246.79|248.82|246.62|249.16|246.96|248.49|246.29|0
1708948500000|2024-02-26 11:55:00|248.99|246.79|249.33|247.13|249.5|247.3|248.99|246.79|0
1708948800000|2024-02-26 12:00:00|249.5|247.3|247.81|245.61|249.67|247.47|247.81|245.61|0
1708949100000|2024-02-26 12:05:00|247.98|245.78|247.97|245.77|248.48|246.28|247.64|245.44|0
1708949400000|2024-02-26 12:10:00|248.14|245.94|247.97|245.77|248.31|246.11|247.8|245.6|0
1708949700000|2024-02-26 12:15:00|247.8|245.6|248.81|246.61|248.81|246.61|247.47|245.27|0
1708950000000|2024-02-26 12:20:00|248.89|246.69|249.15|246.95|249.32|247.12|248.81|246.61|0
1708950300000|2024-02-26 12:25:00|248.98|246.78|248.3|246.1|248.98|246.78|248.3|246.1|0
1708950600000|2024-02-26 12:30:00|248.47|246.27|247.96|245.76|248.47|246.27|247.63|245.43|0
1708950900000|2024-02-26 12:35:00|247.79|245.59|247.96|245.76|248.64|246.44|247.79|245.59|0
1708951200000|2024-02-26 12:40:00|247.79|245.59|247.28|245.08|248.04|245.84|246.95|244.75|0
1708951500000|2024-02-26 12:45:00|247.2|245|247.11|244.91|247.45|245.25|246.95|244.75|0
1708951800000|2024-02-26 12:50:00|247.19|244.99|247.95|245.75|247.95|245.75|246.95|244.75|0
1708952100000|2024-02-26 12:55:00|248.12|245.92|246.94|244.74|248.12|245.92|246.94|244.74|0
1708952400000|2024-02-26 13:00:00|247.11|244.91|246.77|244.57|247.78|245.58|246.77|244.57|0
1708952700000|2024-02-26 13:05:00|246.44|244.24|248.62|246.42|248.62|246.42|246.44|244.24|0
1708953000000|2024-02-26 13:10:00|248.79|246.59|249.46|247.26|249.46|247.26|248.45|246.25|0
1708953300000|2024-02-26 13:15:00|249.55|247.35|249.97|247.77|250.31|248.11|249.13|246.93|0
1708953600000|2024-02-26 13:20:00|250.14|247.94|250.81|248.61|250.81|248.61|249.88|247.68|0
1708953900000|2024-02-26 13:25:00|250.65|248.45|250.47|248.27|250.81|248.61|250.14|247.94|0
1708954200000|2024-02-26 13:30:00|250.55|248.35|252.34|250.14|252.51|250.31|250.47|248.27|0
1708954500000|2024-02-26 13:35:00|252.51|250.31|253.36|251.16|253.53|251.33|252|249.8|0
1708954800000|2024-02-26 13:40:00|253.53|251.33|253.7|251.5|254.38|252.18|253.53|251.33|0
1708955100000|2024-02-26 13:45:00|253.87|251.67|252.84|250.64|253.87|251.67|252.67|250.47|0
1708955400000|2024-02-26 13:50:00|253.01|250.81|252.67|250.47|253.01|250.81|252.33|250.13|0
1708955700000|2024-02-26 13:55:00|252.5|250.3|252.84|250.64|253.35|251.15|252.33|250.13|0
1708956000000|2024-02-26 14:00:00|253.01|250.81|251.82|249.62|253.01|250.81|251.82|249.62|0
1708956300000|2024-02-26 14:05:00|251.99|249.79|251.3|249.1|251.99|249.79|250.97|248.77|0
1708956600000|2024-02-26 14:10:00|251.47|249.27|251.64|249.44|251.81|249.61|251.3|249.1|0
1708956900000|2024-02-26 14:15:00|251.47|249.27|250.62|248.42|251.64|249.44|250.45|248.25|0
1708957200000|2024-02-26 14:20:00|250.79|248.59|249.77|247.57|250.96|248.76|249.77|247.57|0
1708957500000|2024-02-26 14:25:00|249.85|247.65|251.98|249.78|251.98|249.78|249.27|247.07|0
1708957800000|2024-02-26 14:30:00|251.81|249.61|254.19|251.99|254.53|252.33|251.13|248.93|0
1708958100000|2024-02-26 14:35:00|254.02|251.82|253.24|251.04|254.87|252.67|252.82|250.62|0
1708958400000|2024-02-26 14:40:00|253.5|251.3|250.95|248.75|254.18|251.98|250.95|248.75|0
1708958700000|2024-02-26 14:45:00|251.46|249.26|250.61|248.41|251.97|249.77|248.24|246.04|0
1708959000000|2024-02-26 14:50:00|250.78|248.58|251.96|249.76|252.3|250.1|249.93|247.73|0
1708959300000|2024-02-26 14:55:00|251.79|249.59|251.2|249|252.13|249.93|250.27|248.07|0
1708959600000|2024-02-26 15:00:00|251.03|248.83|251.45|249.25|251.45|249.25|249.42|247.22|0
1708959900000|2024-02-26 15:05:00|251.28|249.08|252.13|249.93|253.32|251.12|250.77|248.57|0
1708960200000|2024-02-26 15:10:00|252.3|250.1|249.2|247|253.3|251.1|249.03|246.83|0
1708960500000|2024-02-26 15:15:00|249.03|246.83|249.87|247.67|249.87|247.67|248.18|245.98|0
1708960800000|2024-02-26 15:20:00|249.7|247.5|249.53|247.33|251.4|249.2|248.69|246.49|0
1708961100000|2024-02-26 15:25:00|249.7|247.5|249.02|246.82|251.4|249.2|249.02|246.82|0
1708961400000|2024-02-26 15:30:00|249.19|246.99|250.2|248|250.37|248.17|247.84|245.64|0
1708961700000|2024-02-26 15:35:00|250.37|248.17|249.02|246.82|251.56|249.36|249.02|246.82|0
1708962000000|2024-02-26 15:40:00|248.85|246.65|248.51|246.31|249.52|247.32|248.17|245.97|0
1708962300000|2024-02-26 15:45:00|248.68|246.48|247.16|244.96|249.18|246.98|247.16|244.96|0
1708962600000|2024-02-26 15:50:00|246.99|244.79|247.66|245.46|248.67|246.47|246.31|244.11|0
1708962900000|2024-02-26 15:55:00|247.49|245.29|245.97|243.77|247.66|245.46|245.64|243.44|0
1708963200000|2024-02-26 16:00:00|246.14|243.94|245.97|243.77|246.98|244.78|245.47|243.27|0
1708963500000|2024-02-26 16:05:00|245.8|243.6|244.63|242.43|246.14|243.94|242.95|240.75|0
1708963800000|2024-02-26 16:10:00|244.29|242.09|245.29|243.09|245.97|243.77|243.96|241.76|0
1708964100000|2024-02-26 16:15:00|244.96|242.76|245.96|243.76|247.31|245.11|244.79|242.59|0
1708964400000|2024-02-26 16:20:00|245.8|243.6|244.12|241.92|246.55|244.35|243.95|241.75|0
1708964700000|2024-02-26 16:25:00|243.95|241.75|244.47|242.27|245.46|243.26|242.95|240.75|0
1708965000000|2024-02-26 16:30:00|244.3|242.1|244.21|242.01|245.65|243.45|244.13|241.93|0
1708965300000|2024-02-26 16:35:00|244.13|241.93|245.48|243.28|245.64|243.44|243.29|241.09|0
1708965600000|2024-02-26 16:40:00|245.64|243.44|245.47|243.27|246.15|243.95|244.8|242.6|0
1708965900000|2024-02-26 16:45:00|245.64|243.44|246.31|244.11|246.48|244.28|245.3|243.1|0
1708966200000|2024-02-26 16:50:00|246.48|244.28|247.5|245.3|247.67|245.47|246.31|244.11|0
1708966500000|2024-02-26 16:55:00|247.33|245.13|246.65|244.45|247.58|245.38|246.48|244.28|0
1708966800000|2024-02-26 17:00:00|246.48|244.28|244.79|242.59|246.48|244.28|243.78|241.58|0
1708967100000|2024-02-26 17:05:00|244.62|242.42|244.12|241.92|245.46|243.26|244.12|241.92|0
1708967400000|2024-02-26 17:10:00|244.28|242.08|245.8|243.6|245.97|243.77|243.95|241.75|0
1708967700000|2024-02-26 17:15:00|245.97|243.77|244.79|242.59|245.97|243.77|244.79|242.59|0
1708968000000|2024-02-26 17:20:00|244.95|242.75|247.15|244.95|247.15|244.95|244.79|242.59|0
1708968300000|2024-02-26 17:25:00|247.31|245.11|247.14|244.94|247.65|245.45|246.64|244.44|0
1708968600000|2024-02-26 17:30:00|246.97|244.77|245.79|243.59|247.73|245.53|245.62|243.42|0
1708968900000|2024-02-26 17:35:00|245.62|243.42|244.95|242.75|246.13|243.93|244.61|242.41|0
1708969200000|2024-02-26 17:40:00|245.11|242.91|244.1|241.9|245.53|243.33|243.77|241.57|0
1708969500000|2024-02-26 17:45:00|243.93|241.73|244.27|242.07|244.61|242.41|243.6|241.4|0
1708969800000|2024-02-26 17:50:00|244.1|241.9|243.26|241.06|244.6|242.4|242.76|240.56|0
1708970100000|2024-02-26 17:55:00|243.09|240.89|243.76|241.56|244.1|241.9|242.75|240.55|0
1708970400000|2024-02-26 18:00:00|243.59|241.39|243.42|241.22|244.17|241.97|241.25|239.05|0
1708970700000|2024-02-26 18:05:00|243.59|241.39|244.26|242.06|244.93|242.73|243.09|240.89|0
1708971000000|2024-02-26 18:10:00|244.43|242.23|245.27|243.07|245.61|243.41|244.43|242.23|0
1708971300000|2024-02-26 18:15:00|245.1|242.9|242.58|240.38|245.6|243.4|242.58|240.38|0
1708971600000|2024-02-26 18:20:00|242.24|240.04|242.24|240.04|242.91|240.71|241.41|239.21|0
1708971900000|2024-02-26 18:25:00|241.74|239.54|239.07|236.87|241.91|239.71|238.07|235.87|0
1708972200000|2024-02-26 18:30:00|238.9|236.7|236.91|234.71|240.07|237.87|236.58|234.38|0
1708972500000|2024-02-26 18:35:00|237.07|234.87|238.07|235.87|238.07|235.87|235.25|233.05|0
1708972800000|2024-02-26 18:40:00|237.9|235.7|239.39|237.19|239.73|237.53|237.9|235.7|0
1708973100000|2024-02-26 18:45:00|239.56|237.36|238.89|236.69|240.23|238.03|238.39|236.19|0
1708973400000|2024-02-26 18:50:00|239.06|236.86|239.72|237.52|239.89|237.69|237.89|235.69|0
1708973700000|2024-02-26 18:55:00|239.8|237.6|240.89|238.69|240.89|238.69|239.47|237.27|0
1708974000000|2024-02-26 19:00:00|240.8|238.6|242.06|239.86|242.39|240.19|240.8|238.6|0
1708974300000|2024-02-26 19:05:00|242.39|240.19|241.06|238.86|243.56|241.36|241.06|238.86|0
1708974600000|2024-02-26 19:10:00|240.89|238.69|237.16|234.96|241.39|239.19|237|234.8|0
1708974900000|2024-02-26 19:15:00|237.33|235.13|238.33|236.13|238.33|236.13|236.83|234.63|0
1708975200000|2024-02-26 19:20:00|238.24|236.04|240.5|238.3|240.5|238.3|237.49|235.29|0
1708975500000|2024-02-26 19:25:00|240.67|238.47|241.17|238.97|241.34|239.14|239.83|237.63|0
1708975800000|2024-02-26 19:30:00|241.34|239.14|241|238.8|242.52|240.32|240.33|238.13|0
1708976100000|2024-02-26 19:35:00|241.08|238.88|240.5|238.3|241.51|239.31|238.82|236.62|0
1708976400000|2024-02-26 19:40:00|240.33|238.13|239.49|237.29|240.66|238.46|238.32|236.12|0
1708976700000|2024-02-26 19:45:00|239.15|236.95|239.32|237.12|239.99|237.79|238.65|236.45|0
1708977000000|2024-02-26 19:50:00|239.15|236.95|239.15|236.95|241.5|239.3|238.82|236.62|0
1708977300000|2024-02-26 19:55:00|239.32|237.12|238.31|236.11|240.15|237.95|238.15|235.95|0
1708977600000|2024-02-26 20:00:00|238.48|236.28|238.81|236.61|238.98|236.78|237.98|235.78|0
1708977900000|2024-02-26 20:05:00|238.89|236.69|239.98|237.78|239.98|237.78|237.98|235.78|0
1708978200000|2024-02-26 20:10:00|239.81|237.61|241.07|238.87|241.99|239.79|239.48|237.28|0
1708978500000|2024-02-26 20:15:00|240.65|238.45|238.81|236.61|241.66|239.46|238.47|236.27|0
1708978800000|2024-02-26 20:20:00|238.97|236.77|238.47|236.27|239.64|237.44|238.14|235.94|0
1708979100000|2024-02-26 20:25:00|238.3|236.1|239.3|237.1|239.64|237.44|238.3|236.1|0
1708979400000|2024-02-26 20:30:00|239.14|236.94|236.8|234.6|239.8|237.6|235.47|233.27|0
1708979700000|2024-02-26 20:35:00|236.46|234.26|236.8|234.6|237.96|235.76|235.63|233.43|0
1708980000000|2024-02-26 20:40:00|237.13|234.93|236.29|234.09|237.13|234.93|235.63|233.43|0
1708980300000|2024-02-26 20:45:00|235.96|233.76|238.46|236.26|238.46|236.26|235.8|233.6|0
1708980600000|2024-02-26 20:50:00|239.29|237.09|235.96|233.76|239.29|237.09|235.29|233.09|0
1708980900000|2024-02-26 20:55:00|236.62|234.42|232.81|230.61|236.79|234.59|232.48|230.28|0
1708981200000|2024-02-26 21:00:00|232.97|230.77|232.81|230.61|233.3|231.1|231.98|229.78|0
1708981500000|2024-02-26 21:05:00|232.97|230.77|231.64|229.44|233.3|231.1|231.15|228.95|0
1708981800000|2024-02-26 21:10:00|231.48|229.28|231.31|229.11|231.81|229.61|230.65|228.45|0
1708982100000|2024-02-26 21:15:00|231.58|229.18|231.24|228.84|231.58|229.18|231.08|228.68|0
1708982400000|2024-02-26 21:20:00|231.41|229.01|231.41|229.01|231.41|229.01|231.24|228.84|0
1708982700000|2024-02-26 21:25:00|231.57|229.17|231.57|229.17|231.57|229.17|231.4|229|0
1708983000000|2024-02-26 21:30:00|231.73|229.33|231.9|229.5|231.9|229.5|231.73|229.33|0
1708983300000|2024-02-26 21:35:00|231.73|229.33|230.91|228.51|231.73|229.33|230.91|228.51|0
1708983600000|2024-02-26 21:40:00|231.07|228.67|230.57|228.17|231.07|228.67|230.25|227.85|0
1708983900000|2024-02-26 21:45:00|230.41|228.01|230.74|228.34|230.9|228.5|230.41|228.01|0
1708984200000|2024-02-26 21:50:00|230.57|228.17|230.24|227.84|230.74|228.34|230.24|227.84|0
1708984500000|2024-02-26 21:55:00|230.08|227.68|230.41|228.01|230.57|228.17|229.75|227.35|0
1708984800000|2024-02-26 22:00:00|230.46|228.06|230.96|228.56|231.27|228.87|230.46|228.06|0
1708985100000|2024-02-26 22:05:00|230.99|228.59|231.22|228.82|231.34|228.94|230.93|228.53|0
1708985400000|2024-02-26 22:10:00|231.36|228.96|231.43|229.03|231.43|229.03|231|228.6|0
1708985700000|2024-02-26 22:15:00|231.46|229.06|231.34|228.94|231.46|229.06|231.34|228.94|0
1708986000000|2024-02-26 22:20:00|231.12|228.72|230.47|228.07|231.12|228.72|230.33|227.93|0
1708986300000|2024-02-26 22:25:00|230.42|228.02|230.54|228.14|230.54|228.14|230.3|227.9|0
1708986600000|2024-02-26 22:30:00|230.47|228.07|230.44|228.04|230.51|228.11|230.12|227.72|0
1708986900000|2024-02-26 22:35:00|230.32|227.92|230.32|227.92|230.39|227.99|230.18|227.78|0
1708987200000|2024-02-26 22:40:00|230.34|227.94|230.36|227.96|230.36|227.96|230.32|227.92|0
1708987500000|2024-02-26 22:45:00|230.34|227.94|230.55|228.15|230.55|228.15|230.34|227.94|0
1708988100000|2024-02-26 22:55:00|230.5|228.1|230.67|228.27|230.67|228.27|230.17|227.77|0
1708988400000|2024-02-26 23:00:00|230.62|228.22|229.72|227.32|230.62|228.22|229.39|226.99|0
1708988700000|2024-02-26 23:05:00|229.88|227.48|230.54|228.14|230.7|228.3|229.88|227.48|0
1708989000000|2024-02-26 23:10:00|230.7|228.3|231.2|228.8|231.36|228.96|230.7|228.3|0
1708989300000|2024-02-26 23:15:00|231.03|228.63|231.03|228.63|231.19|228.79|230.7|228.3|0
1708989600000|2024-02-26 23:20:00|230.94|228.54|231.03|228.63|231.19|228.79|230.94|228.54|0
1708989900000|2024-02-26 23:25:00|231.19|228.79|231.19|228.79|231.35|228.95|231.02|228.62|0
1708990200000|2024-02-26 23:30:00|231.35|228.95|232.01|229.61|232.01|229.61|231.19|228.79|0
1708990500000|2024-02-26 23:35:00|231.85|229.45|232.34|229.94|232.42|230.02|231.85|229.45|0
1708990800000|2024-02-26 23:40:00|232.18|229.78|232.84|230.44|233.08|230.68|232.18|229.78|0
1708991100000|2024-02-26 23:45:00|232.67|230.27|232.17|229.77|232.67|230.27|232.01|229.61|0
1708991400000|2024-02-26 23:50:00|232.01|229.61|231.67|229.27|232.01|229.61|231.67|229.27|0
1708991700000|2024-02-26 23:55:00|231.84|229.44|231.67|229.27|232|229.6|231.67|229.27|0
1708992000000|2024-02-27 00:00:00|231.84|229.44|229.86|227.46|231.92|229.52|229.86|227.46|0
1708992300000|2024-02-27 00:05:00|229.94|227.54|228.54|226.14|229.94|227.54|227.56|225.16|0
1708992600000|2024-02-27 00:10:00|228.45|226.05|229.52|227.12|229.85|227.45|228.21|225.81|0
1708992900000|2024-02-27 00:15:00|229.6|227.2|229.85|227.45|229.85|227.45|228.87|226.47|0
1708993200000|2024-02-27 00:20:00|230.01|227.61|230.34|227.94|230.34|227.94|229.85|227.45|0
1708993500000|2024-02-27 00:25:00|230.18|227.78|230.01|227.61|230.18|227.78|229.52|227.12|0
1708993800000|2024-02-27 00:30:00|229.85|227.45|230.5|228.1|231|228.6|229.68|227.28|0
1708994100000|2024-02-27 00:35:00|230.67|228.27|230.91|228.51|231|228.6|230.5|228.1|0
1708994400000|2024-02-27 00:40:00|230.83|228.43|230.83|228.43|231|228.6|230.5|228.1|0
1708994700000|2024-02-27 00:45:00|230.66|228.26|230.99|228.59|230.99|228.59|230.5|228.1|0
1708995000000|2024-02-27 00:50:00|231.16|228.76|230.82|228.42|231.16|228.76|230.66|228.26|0
1708995300000|2024-02-27 00:55:00|230.99|228.59|230.49|228.09|230.99|228.59|230.16|227.76|0
1708995600000|2024-02-27 01:00:00|230.41|228.01|230.98|228.58|231.15|228.75|230.33|227.93|0
1708995900000|2024-02-27 01:05:00|231.06|228.66|231.31|228.91|231.31|228.91|230.65|228.25|0
1708996200000|2024-02-27 01:10:00|231.48|229.08|231.15|228.75|231.64|229.24|230.82|228.42|0
1708996500000|2024-02-27 01:15:00|230.88|228.68|229.4|227.2|231.21|229.01|229.4|227.2|0
1708996800000|2024-02-27 01:20:00|229.56|227.36|230.38|228.18|230.55|228.35|229.56|227.36|0
1708997100000|2024-02-27 01:25:00|230.22|228.02|230.77|228.57|231.28|229.08|230.22|228.02|0
1708997400000|2024-02-27 01:30:00|230.99|228.79|231.15|228.95|231.97|229.77|230.99|228.79|0
1708997700000|2024-02-27 01:35:00|230.98|228.78|230.98|228.78|231.48|229.28|230.82|228.62|0
1708998000000|2024-02-27 01:40:00|231.15|228.95|231.31|229.11|231.31|229.11|230.49|228.29|0
1708998300000|2024-02-27 01:45:00|231.47|229.27|230.65|228.45|231.47|229.27|230.65|228.45|0
1708998600000|2024-02-27 01:50:00|230.81|228.61|230.98|228.78|230.98|228.78|230.48|228.28|0
1708998900000|2024-02-27 01:55:00|230.81|228.61|231.3|229.1|231.47|229.27|230.81|228.61|0
1708999200000|2024-02-27 02:00:00|231.47|229.27|232.12|229.92|232.29|230.09|231.47|229.27|0
1708999500000|2024-02-27 02:05:00|231.96|229.76|232.45|230.25|232.45|230.25|231.96|229.76|0
1708999800000|2024-02-27 02:10:00|232.28|230.08|231.79|229.59|232.28|230.08|231.79|229.59|0
1709000100000|2024-02-27 02:15:00|231.62|229.42|230.8|228.6|231.79|229.59|230.47|228.27|0
1709000400000|2024-02-27 02:20:00|230.96|228.76|229.98|227.78|231.29|229.09|229.49|227.29|0
1709000700000|2024-02-27 02:25:00|230.14|227.94|229.65|227.45|230.31|228.11|229.32|227.12|0
1709001000000|2024-02-27 02:30:00|229.81|227.61|229.65|227.45|229.98|227.78|229.65|227.45|0
1709001300000|2024-02-27 02:35:00|229.81|227.61|229.65|227.45|229.97|227.77|229.48|227.28|0
1709001600000|2024-02-27 02:40:00|229.56|227.36|229.48|227.28|229.81|227.61|229.07|226.87|0
1709001900000|2024-02-27 02:45:00|229.64|227.44|229.64|227.44|229.8|227.6|229.32|227.12|0
1709002200000|2024-02-27 02:50:00|229.8|227.6|229.97|227.77|230.13|227.93|229.8|227.6|0
1709002500000|2024-02-27 02:55:00|230.13|227.93|229.96|227.76|230.13|227.93|229.8|227.6|0
1709002800000|2024-02-27 03:00:00|229.8|227.6|229.63|227.43|229.8|227.6|229.14|226.94|0
1709003100000|2024-02-27 03:05:00|229.8|227.6|229.31|227.11|229.8|227.6|229.14|226.94|0
1709003400000|2024-02-27 03:10:00|229.47|227.27|229.63|227.43|229.8|227.6|229.47|227.27|0
1709003700000|2024-02-27 03:15:00|229.47|227.27|229.63|227.43|229.79|227.59|229.47|227.27|0
1709004000000|2024-02-27 03:20:00|229.71|227.51|230.28|228.08|230.28|228.08|229.71|227.51|0
1709004300000|2024-02-27 03:25:00|230.12|227.92|230.44|228.24|230.44|228.24|229.95|227.75|0
1709004600000|2024-02-27 03:30:00|230.36|228.16|230.93|228.73|230.93|228.73|230.36|228.16|0
1709004900000|2024-02-27 03:35:00|230.85|228.65|231.09|228.89|231.42|229.22|230.85|228.65|0
1709005200000|2024-02-27 03:40:00|230.93|228.73|230.6|228.4|230.93|228.73|230.44|228.24|0
1709005500000|2024-02-27 03:45:00|230.76|228.56|230.84|228.64|230.93|228.73|230.76|228.56|0
1709005800000|2024-02-27 03:50:00|230.93|228.73|230.76|228.56|230.93|228.73|230.6|228.4|0
1709006100000|2024-02-27 03:55:00|230.92|228.72|231.09|228.89|231.58|229.38|230.76|228.56|0
1709006400000|2024-02-27 04:00:00|231.25|229.05|231.25|229.05|231.58|229.38|231.08|228.88|0
1709006700000|2024-02-27 04:05:00|231.08|228.88|230.75|228.55|231.08|228.88|230.75|228.55|0
1709007000000|2024-02-27 04:10:00|230.83|228.63|230.75|228.55|230.92|228.72|230.42|228.22|0
1709007300000|2024-02-27 04:15:00|230.92|228.72|230.75|228.55|231.08|228.88|230.75|228.55|0
1709007600000|2024-02-27 04:20:00|230.91|228.71|229.93|227.73|230.91|228.71|229.77|227.57|0
1709007900000|2024-02-27 04:25:00|230.09|227.89|230.58|228.38|230.58|228.38|230.09|227.89|0
1709008200000|2024-02-27 04:30:00|230.42|228.22|230.58|228.38|230.58|228.38|230.25|228.05|0
1709008500000|2024-02-27 04:35:00|230.49|228.29|231.07|228.87|231.23|229.03|230.49|228.29|0
1709008800000|2024-02-27 04:40:00|231.23|229.03|231.23|229.03|231.4|229.2|231.07|228.87|0
1709009100000|2024-02-27 04:45:00|231.4|229.2|231.39|229.19|231.4|229.2|231.07|228.87|0
1709009400000|2024-02-27 04:50:00|231.23|229.03|231.39|229.19|231.39|229.19|231.23|229.03|0
1709009700000|2024-02-27 04:55:00|231.23|229.03|231.55|229.35|231.55|229.35|231.23|229.03|0
1709010000000|2024-02-27 05:00:00|231.39|229.19|231.06|228.86|231.55|229.35|231.06|228.86|0
1709010300000|2024-02-27 05:05:00|231.14|228.94|231.71|229.51|231.88|229.68|231.14|228.94|0
1709010600000|2024-02-27 05:10:00|231.63|229.43|232.04|229.84|232.04|229.84|231.22|229.02|0
1709010900000|2024-02-27 05:15:00|232.21|230.01|231.87|229.67|232.21|230.01|231.87|229.67|0
1709011200000|2024-02-27 05:20:00|231.79|229.59|231.38|229.18|231.79|229.59|231.05|228.85|0
1709011500000|2024-02-27 05:25:00|231.21|229.01|230.72|228.52|231.38|229.18|230.56|228.36|0
1709011800000|2024-02-27 05:30:00|231.05|228.85|230.72|228.52|231.05|228.85|230.55|228.35|0
1709012100000|2024-02-27 05:35:00|230.55|228.35|230.06|227.86|230.55|228.35|229.9|227.7|0
1709012400000|2024-02-27 05:40:00|229.97|227.77|228.59|226.39|229.97|227.77|228.26|226.06|0
1709012700000|2024-02-27 05:45:00|228.75|226.55|229.07|226.87|229.24|227.04|228.75|226.55|0
1709013000000|2024-02-27 05:50:00|229.15|226.95|229.31|227.11|229.4|227.2|229.07|226.87|0
1709013300000|2024-02-27 05:55:00|229.24|227.04|229.72|227.52|229.89|227.69|229.24|227.04|0
1709013600000|2024-02-27 06:00:00|229.8|227.6|229.39|227.19|229.89|227.69|229.39|227.19|0
1709013900000|2024-02-27 06:05:00|229.23|227.03|229.39|227.19|229.72|227.52|229.23|227.03|0
1709014200000|2024-02-27 06:10:00|229.56|227.36|229.31|227.11|229.72|227.52|229.06|226.86|0
1709014500000|2024-02-27 06:15:00|229.39|227.19|229.55|227.35|229.55|227.35|229.06|226.86|0
1709014800000|2024-02-27 06:20:00|229.72|227.52|229.22|227.02|229.72|227.52|229.06|226.86|0
1709015100000|2024-02-27 06:25:00|229.39|227.19|229.38|227.18|229.55|227.35|229.22|227.02|0
1709015400000|2024-02-27 06:30:00|229.22|227.02|229.95|227.75|229.95|227.75|229.22|227.02|0
1709015700000|2024-02-27 06:35:00|230.04|227.84|230.03|227.83|230.53|228.33|230.03|227.83|0
1709016000000|2024-02-27 06:40:00|229.87|227.67|229.54|227.34|230.03|227.83|229.21|227.01|0
1709016300000|2024-02-27 06:45:00|229.7|227.5|229.54|227.34|230.03|227.83|229.54|227.34|0
1709016600000|2024-02-27 06:50:00|229.7|227.5|229.7|227.5|229.87|227.67|229.54|227.34|0
1709016900000|2024-02-27 06:55:00|229.54|227.34|229.7|227.5|229.7|227.5|229.37|227.17|0
1709017200000|2024-02-27 07:00:00|229.86|227.66|230.02|227.82|230.35|228.15|229.7|227.5|0
1709017500000|2024-02-27 07:05:00|229.86|227.66|230.51|228.31|230.51|228.31|229.61|227.41|0
1709017800000|2024-02-27 07:10:00|230.35|228.15|231.66|229.46|231.66|229.46|230.35|228.15|0
1709018100000|2024-02-27 07:15:00|231.83|229.63|231.82|229.62|232.32|230.12|231.5|229.3|0
1709018400000|2024-02-27 07:20:00|231.9|229.7|232.15|229.95|232.32|230.12|231.82|229.62|0
1709018700000|2024-02-27 07:25:00|232.06|229.86|233.3|231.1|233.3|231.1|231.99|229.79|0
1709019000000|2024-02-27 07:30:00|233.14|230.94|233.46|231.26|233.96|231.76|233.14|230.94|0
1709019300000|2024-02-27 07:35:00|233.63|231.43|234.12|231.92|234.12|231.92|233.63|231.43|0
1709019600000|2024-02-27 07:40:00|233.96|231.76|233.63|231.43|234.29|232.09|233.63|231.43|0
1709019900000|2024-02-27 07:45:00|233.46|231.26|232.96|230.76|233.46|231.26|232.8|230.6|0
1709020200000|2024-02-27 07:50:00|233.13|230.93|232.96|230.76|233.29|231.09|232.96|230.76|0
1709020500000|2024-02-27 07:55:00|232.8|230.6|233.12|230.92|233.45|231.25|232.8|230.6|0
1709020800000|2024-02-27 08:00:00|233.29|231.09|234.11|231.91|234.44|232.24|233.29|231.09|0
1709021100000|2024-02-27 08:05:00|233.95|231.75|233.95|231.75|234.11|231.91|233.29|231.09|0
1709021400000|2024-02-27 08:10:00|234.11|231.91|234.11|231.91|234.27|232.07|233.78|231.58|0
1709021700000|2024-02-27 08:15:00|234.27|232.07|232.22|230.02|234.27|232.07|231.56|229.36|0
1709022000000|2024-02-27 08:20:00|232.14|229.94|232.63|230.43|233.05|230.85|232.14|229.94|0
1709022300000|2024-02-27 08:25:00|232.72|230.52|232.63|230.43|233.05|230.85|232.3|230.1|0
1709022600000|2024-02-27 08:30:00|232.71|230.51|231.56|229.36|232.71|230.51|231.39|229.19|0
1709022900000|2024-02-27 08:35:00|231.72|229.52|231.22|229.02|232.22|230.02|230.24|228.04|0
1709023200000|2024-02-27 08:40:00|231.39|229.19|230.73|228.53|231.63|229.43|230.73|228.53|0
1709023500000|2024-02-27 08:45:00|230.56|228.36|229.74|227.54|230.56|228.36|229.74|227.54|0
1709023800000|2024-02-27 08:50:00|229.57|227.37|230.39|228.19|230.39|228.19|229.57|227.37|0
1709024100000|2024-02-27 08:55:00|230.56|228.36|229.73|227.53|230.56|228.36|229.41|227.21|0
1709024400000|2024-02-27 09:00:00|229.9|227.7|234.36|232.16|234.36|232.16|229.9|227.7|0
1709024700000|2024-02-27 09:05:00|234.19|231.99|234.02|231.82|234.19|231.99|233.53|231.33|0
1709025000000|2024-02-27 09:10:00|233.86|231.66|233.03|230.83|233.86|231.66|232.86|230.66|0
1709025300000|2024-02-27 09:15:00|233.19|230.99|233.52|231.32|233.69|231.49|232.86|230.66|0
1709025600000|2024-02-27 09:20:00|233.44|231.24|234.35|232.15|234.35|232.15|233.36|231.16|0
1709025900000|2024-02-27 09:25:00|234.51|232.31|235.51|233.31|235.84|233.64|234.35|232.15|0
1709026200000|2024-02-27 09:30:00|235.68|233.48|235.51|233.31|235.84|233.64|235.18|232.98|0
1709026500000|2024-02-27 09:35:00|235.34|233.14|235.51|233.31|235.84|233.64|235.17|232.97|0
1709026800000|2024-02-27 09:40:00|235.67|233.47|235.67|233.47|235.67|233.47|235.17|232.97|0
1709027100000|2024-02-27 09:45:00|235.5|233.3|235|232.8|235.67|233.47|235|232.8|0
1709027400000|2024-02-27 09:50:00|234.84|232.64|235.33|233.13|235.5|233.3|234.5|232.3|0
1709027700000|2024-02-27 09:55:00|235.17|232.97|235.24|233.04|235.5|233.3|235|232.8|0
1709028000000|2024-02-27 10:00:00|235.33|233.13|234.66|232.46|235.5|233.3|234.66|232.46|0
1709028300000|2024-02-27 10:05:00|234.91|232.71|235.66|233.46|235.99|233.79|234.83|232.63|0
1709028600000|2024-02-27 10:10:00|235.91|233.71|234.49|232.29|235.99|233.79|234.49|232.29|0
1709028900000|2024-02-27 10:15:00|234.41|232.21|234.66|232.46|235.16|232.96|234.16|231.96|0
1709029200000|2024-02-27 10:20:00|234.82|232.62|234.99|232.79|234.99|232.79|234.66|232.46|0
1709029500000|2024-02-27 10:25:00|235.07|232.87|234.99|232.79|235.15|232.95|234.82|232.62|0
1709029800000|2024-02-27 10:30:00|234.82|232.62|234.82|232.62|235.15|232.95|234.65|232.45|0
1709030100000|2024-02-27 10:35:00|234.65|232.45|234.56|232.36|234.98|232.78|234.48|232.28|0
1709030400000|2024-02-27 10:40:00|234.48|232.28|234.15|231.95|234.48|232.28|233.65|231.45|0
1709030700000|2024-02-27 10:45:00|234.06|231.86|234.65|232.45|235.15|232.95|233.82|231.62|0
1709031000000|2024-02-27 10:50:00|234.81|232.61|235.64|233.44|235.81|233.61|234.72|232.52|0
1709031300000|2024-02-27 10:55:00|235.47|233.27|235.64|233.44|235.64|233.44|235.14|232.94|0
1709031600000|2024-02-27 11:00:00|235.47|233.27|234.81|232.61|235.81|233.61|234.64|232.44|0
1709031900000|2024-02-27 11:05:00|234.64|232.44|234.97|232.77|234.97|232.77|234.31|232.11|0
1709032200000|2024-02-27 11:10:00|234.8|232.6|233.97|231.77|234.8|232.6|233.97|231.77|0
1709032500000|2024-02-27 11:15:00|234.14|231.94|234.13|231.93|234.47|232.27|233.97|231.77|0
1709032800000|2024-02-27 11:20:00|233.97|231.77|233.97|231.77|234.13|231.93|233.47|231.27|0
1709033100000|2024-02-27 11:25:00|233.8|231.6|233.96|231.76|234.63|232.43|233.8|231.6|0
1709033400000|2024-02-27 11:30:00|234.13|231.93|234.13|231.93|234.21|232.01|233.3|231.1|0
1709033700000|2024-02-27 11:35:00|233.96|231.76|234.29|232.09|234.29|232.09|233.96|231.76|0
1709034000000|2024-02-27 11:40:00|234.37|232.17|233.96|231.76|234.37|232.17|233.79|231.59|0
1709034300000|2024-02-27 11:45:00|234.12|231.92|233.76|231.56|234.46|232.26|233.76|231.56|0
1709034600000|2024-02-27 11:50:00|233.59|231.39|234.25|232.05|234.42|232.22|233.59|231.39|0
1709034900000|2024-02-27 11:55:00|234.42|232.22|233.92|231.72|234.42|232.22|233.92|231.72|0
1709035200000|2024-02-27 12:00:00|234.09|231.89|234.75|232.55|235.25|233.05|233.75|231.55|0
1709035500000|2024-02-27 12:05:00|234.58|232.38|235.08|232.88|235.41|233.21|234.58|232.38|0
1709035800000|2024-02-27 12:10:00|235.25|233.05|235.58|233.38|235.74|233.54|235.08|232.88|0
1709036100000|2024-02-27 12:15:00|235.74|233.54|236.24|234.04|236.41|234.21|235.74|233.54|0
1709036400000|2024-02-27 12:20:00|236.15|233.95|236.07|233.87|236.24|234.04|235.91|233.71|0
1709036700000|2024-02-27 12:25:00|236.24|234.04|236.57|234.37|236.57|234.37|236.07|233.87|0
1709037000000|2024-02-27 12:30:00|236.4|234.2|237.57|235.37|237.74|235.54|236.4|234.2|0
1709037300000|2024-02-27 12:35:00|237.4|235.2|237.07|234.87|237.57|235.37|236.73|234.53|0
1709037600000|2024-02-27 12:40:00|237.15|234.95|237.57|235.37|237.57|235.37|237.07|234.87|0
1709037900000|2024-02-27 12:45:00|237.73|235.53|238.07|235.87|238.07|235.87|237.57|235.37|0
1709038200000|2024-02-27 12:50:00|237.9|235.7|237.23|235.03|237.9|235.7|237.06|234.86|0
1709038500000|2024-02-27 12:55:00|237.06|234.86|237.06|234.86|237.39|235.19|237.06|234.86|0
1709038800000|2024-02-27 13:00:00|237.23|235.03|236.56|234.36|237.39|235.19|236.22|234.02|0
1709039100000|2024-02-27 13:05:00|236.39|234.19|235.39|233.19|236.56|234.36|235.22|233.02|0
1709039400000|2024-02-27 13:10:00|235.22|233.02|234.39|232.19|235.22|233.02|234.39|232.19|0
1709039700000|2024-02-27 13:15:00|234.22|232.02|232.4|230.2|234.39|232.19|231.07|228.87|0
1709040000000|2024-02-27 13:20:00|232.23|230.03|232.39|230.19|232.89|230.69|231.9|229.7|0
1709040300000|2024-02-27 13:25:00|232.23|230.03|232.39|230.19|232.89|230.69|232.06|229.86|0
1709040600000|2024-02-27 13:30:00|232.47|230.27|233.13|230.93|234.05|231.85|231.73|229.53|0
1709040900000|2024-02-27 13:35:00|233.05|230.85|233.88|231.68|234.71|232.51|232.88|230.68|0
1709041200000|2024-02-27 13:40:00|234.04|231.84|233.38|231.18|234.38|232.18|233.05|230.85|0
1709041500000|2024-02-27 13:45:00|233.21|231.01|234.87|232.67|234.87|232.67|232.88|230.68|0
1709041800000|2024-02-27 13:50:00|234.7|232.5|235.7|233.5|236.2|234|234.7|232.5|0
1709042100000|2024-02-27 13:55:00|235.87|233.67|236.2|234|236.95|234.75|235.2|233|0
1709042400000|2024-02-27 14:00:00|236.37|234.17|235.61|233.41|236.45|234.25|235.36|233.16|0
1709042700000|2024-02-27 14:05:00|235.53|233.33|234.86|232.66|235.7|233.5|234.61|232.41|0
1709043000000|2024-02-27 14:10:00|235.03|232.83|234.86|232.66|235.03|232.83|234.2|232|0
1709043300000|2024-02-27 14:15:00|235.03|232.83|235.02|232.82|235.53|233.33|234.86|232.66|0
1709043600000|2024-02-27 14:20:00|235.19|232.99|234.69|232.49|236.02|233.82|234.52|232.32|0
1709043900000|2024-02-27 14:25:00|234.52|232.32|235.85|233.65|237.36|235.16|234.52|232.32|0
1709044200000|2024-02-27 14:30:00|235.69|233.49|232.7|230.5|235.69|233.49|232.7|230.5|0
1709044500000|2024-02-27 14:35:00|232.53|230.33|230.71|228.51|233.03|230.83|229.89|227.69|0
1709044800000|2024-02-27 14:40:00|230.38|228.18|228.73|226.53|230.38|228.18|227.08|224.88|0
1709045100000|2024-02-27 14:45:00|228.89|226.69|229.55|227.35|230.21|228.01|228.07|225.87|0
1709045400000|2024-02-27 14:50:00|229.71|227.51|229.22|227.02|230.37|228.17|227.74|225.54|0
1709045700000|2024-02-27 14:55:00|229.55|227.35|230.37|228.17|231.36|229.16|229.22|227.02|0
1709046000000|2024-02-27 15:00:00|231.03|228.83|230.97|228.77|233.85|231.65|230.63|228.43|0
1709046300000|2024-02-27 15:05:00|231.13|228.93|229.31|227.11|231.13|228.93|227.83|225.63|0
1709046600000|2024-02-27 15:10:00|229.15|226.95|229.64|227.44|229.97|227.77|228.65|226.45|0
1709046900000|2024-02-27 15:15:00|229.47|227.27|231.95|229.75|231.95|229.75|228.98|226.78|0
1709047200000|2024-02-27 15:20:00|232.29|230.09|230.96|228.76|233.12|230.92|230.46|228.26|0
1709047500000|2024-02-27 15:25:00|230.79|228.59|231.7|229.5|231.78|229.58|229.3|227.1|0
1709047800000|2024-02-27 15:30:00|231.62|229.42|231.28|229.08|231.95|229.75|230.95|228.75|0
1709048100000|2024-02-27 15:35:00|230.95|228.75|229.46|227.26|231.95|229.75|229.3|227.1|0
1709048400000|2024-02-27 15:40:00|229.13|226.93|227.81|225.61|229.63|227.43|227.81|225.61|0
1709048700000|2024-02-27 15:45:00|227.65|225.45|230.29|228.09|230.95|228.75|226.99|224.79|0
1709049000000|2024-02-27 15:50:00|230.45|228.25|229.29|227.09|231.78|229.58|228.96|226.76|0
1709049300000|2024-02-27 15:55:00|229.46|227.26|230.45|228.25|230.78|228.58|229.29|227.09|0
1709049600000|2024-02-27 16:00:00|230.61|228.41|229.95|227.75|230.61|228.41|229.45|227.25|0
1709049900000|2024-02-27 16:05:00|229.86|227.66|228.46|226.26|230.28|228.08|228.46|226.26|0
1709050200000|2024-02-27 16:10:00|228.62|226.42|229.28|227.08|229.78|227.58|228.29|226.09|0
1709050500000|2024-02-27 16:15:00|229.12|226.92|228.13|225.93|229.28|227.08|227.3|225.1|0
1709050800000|2024-02-27 16:20:00|227.96|225.76|228.95|226.75|228.95|226.75|227.47|225.27|0
1709051100000|2024-02-27 16:25:00|228.78|226.58|227.46|225.26|229.61|227.41|227.13|224.93|0
1709051400000|2024-02-27 16:30:00|227.13|224.93|228.78|226.58|229.11|226.91|226.97|224.77|0
1709051700000|2024-02-27 16:35:00|228.61|226.41|227.95|225.75|228.61|226.41|226.15|223.95|0
1709052000000|2024-02-27 16:40:00|227.79|225.59|226.8|224.6|227.95|225.75|226.14|223.94|0
1709052300000|2024-02-27 16:45:00|226.96|224.76|227.29|225.09|227.62|225.42|226.47|224.27|0
1709052600000|2024-02-27 16:50:00|227.45|225.25|228.44|226.24|229.1|226.9|227.45|225.25|0
1709052900000|2024-02-27 16:55:00|228.61|226.41|228.77|226.57|229.27|227.07|228.28|226.08|0
1709053200000|2024-02-27 17:00:00|228.93|226.73|229.26|227.06|229.59|227.39|228.6|226.4|0
1709053500000|2024-02-27 17:05:00|229.1|226.9|228.43|226.23|229.43|227.23|228.43|226.23|0
1709053800000|2024-02-27 17:10:00|228.6|226.4|228.27|226.07|229.09|226.89|228.1|225.9|0
1709054100000|2024-02-27 17:15:00|228.43|226.23|227.28|225.08|228.6|226.4|226.78|224.58|0
1709054400000|2024-02-27 17:20:00|227.11|224.91|225.47|223.27|227.94|225.74|225.14|222.94|0
1709054700000|2024-02-27 17:25:00|225.31|223.11|226.45|224.25|227.44|225.24|225.14|222.94|0
1709055000000|2024-02-27 17:30:00|226.62|224.42|226.78|224.58|227.93|225.73|226.53|224.33|0
1709055300000|2024-02-27 17:35:00|226.94|224.74|224.97|222.77|227.27|225.07|224.64|222.44|0
1709055600000|2024-02-27 17:40:00|224.81|222.61|225.13|222.93|225.46|223.26|224.15|221.95|0
1709055900000|2024-02-27 17:45:00|224.97|222.77|224.8|222.6|225.95|223.75|224.48|222.28|0
1709056200000|2024-02-27 17:50:00|224.97|222.77|224.48|222.28|224.97|222.77|223.99|221.79|0
1709056500000|2024-02-27 17:55:00|224.23|222.03|223.33|221.13|224.31|222.11|223|220.8|0
1709056800000|2024-02-27 18:00:00|222.84|220.64|225.62|223.42|225.95|223.75|221.54|219.34|0
1709057100000|2024-02-27 18:05:00|225.53|223.33|225.61|223.41|226.27|224.07|224.63|222.43|0
1709057400000|2024-02-27 18:10:00|225.78|223.58|225.94|223.74|226.93|224.73|225.45|223.25|0
1709057700000|2024-02-27 18:15:00|226.1|223.9|225.12|222.92|226.6|224.4|225.12|222.92|0
1709058000000|2024-02-27 18:20:00|225.28|223.08|226.76|224.56|227.58|225.38|224.63|222.43|0
1709058300000|2024-02-27 18:25:00|226.92|224.72|224.46|222.26|227.25|225.05|224.21|222.01|0
1709058600000|2024-02-27 18:30:00|224.13|221.93|225.28|223.08|225.44|223.24|223.81|221.61|0
1709058900000|2024-02-27 18:35:00|225.11|222.91|225.77|223.57|225.93|223.73|224.46|222.26|0
1709059200000|2024-02-27 18:40:00|225.68|223.48|226.09|223.89|226.42|224.22|225.44|223.24|0
1709059500000|2024-02-27 18:45:00|225.93|223.73|226.42|224.22|226.58|224.38|225.27|223.07|0
1709059800000|2024-02-27 18:50:00|226.25|224.05|226.25|224.05|226.91|224.71|225.92|223.72|0
1709060100000|2024-02-27 18:55:00|226.42|224.22|228.06|225.86|228.72|226.52|226.25|224.05|0
1709060400000|2024-02-27 19:00:00|228.22|226.02|227.89|225.69|229.05|226.85|227.73|225.53|0
1709060700000|2024-02-27 19:05:00|228.06|225.86|228.22|226.02|228.88|226.68|228.06|225.86|0
1709061000000|2024-02-27 19:10:00|228.55|226.35|229.37|227.17|229.37|227.17|228.38|226.18|0
1709061300000|2024-02-27 19:15:00|229.54|227.34|232.19|229.99|232.52|230.32|229.37|227.17|0
1709061600000|2024-02-27 19:20:00|232.02|229.82|231.69|229.49|232.19|229.99|230.61|228.41|0
1709061900000|2024-02-27 19:25:00|231.86|229.66|231.69|229.49|231.94|229.74|230.2|228|0
1709062200000|2024-02-27 19:30:00|231.85|229.65|233.02|230.82|233.02|230.82|231.6|229.4|0
1709062500000|2024-02-27 19:35:00|233.18|230.98|232.35|230.15|233.18|230.98|232.18|229.98|0
1709062800000|2024-02-27 19:40:00|232.52|230.32|231.85|229.65|233.01|230.81|231.52|229.32|0
1709063100000|2024-02-27 19:45:00|231.68|229.48|231.35|229.15|232.01|229.81|230.68|228.48|0
1709063400000|2024-02-27 19:50:00|231.02|228.82|231.84|229.64|232.34|230.14|230.52|228.32|0
1709063700000|2024-02-27 19:55:00|232.01|229.81|233.84|231.64|234.01|231.81|232.01|229.81|0
1709064000000|2024-02-27 20:00:00|234.01|231.81|233.67|231.47|234.17|231.97|232.67|230.47|0
1709064300000|2024-02-27 20:05:00|233.84|231.64|233.5|231.3|233.84|231.64|233|230.8|0
1709064600000|2024-02-27 20:10:00|233.67|231.47|233.5|231.3|234.5|232.3|233.33|231.13|0
1709064900000|2024-02-27 20:15:00|233.41|231.21|231.83|229.63|233.5|231.3|231.33|229.13|0
1709065200000|2024-02-27 20:20:00|231.67|229.47|234|231.8|234.16|231.96|231|228.8|0
1709065500000|2024-02-27 20:25:00|234.16|231.96|234.66|232.46|235.33|233.13|233.16|230.96|0
1709065800000|2024-02-27 20:30:00|234.5|232.3|232.83|230.63|234.5|232.3|232.66|230.46|0
1709066100000|2024-02-27 20:35:00|232.99|230.79|233.49|231.29|233.82|231.62|232.49|230.29|0
1709066400000|2024-02-27 20:40:00|233.32|231.12|234.32|232.12|234.66|232.46|232.82|230.62|0
1709066700000|2024-02-27 20:45:00|234.16|231.96|235.32|233.12|235.32|233.12|233.99|231.79|0
1709067000000|2024-02-27 20:50:00|235.16|232.96|235.83|233.63|236.66|234.46|233.99|231.79|0
1709067300000|2024-02-27 20:55:00|235.32|233.12|235.82|233.62|237.34|235.14|234.99|232.79|0
1709067600000|2024-02-27 21:00:00|235.49|233.29|236.97|234.77|236.97|234.77|235.49|233.29|0
1709067900000|2024-02-27 21:05:00|237.14|234.94|237.29|235.09|237.96|235.76|236.28|234.08|0
1709068200000|2024-02-27 21:10:00|237.45|235.25|238.71|236.51|239.13|236.93|237.45|235.25|0
1709068500000|2024-02-27 21:15:00|238.8|236.6|239.06|236.66|239.07|236.67|238.73|236.33|0
1709068800000|2024-02-27 21:20:00|238.9|236.5|239.57|237.17|239.57|237.17|238.9|236.5|0
1709069100000|2024-02-27 21:25:00|239.4|237|239.4|237|239.57|237.17|239.4|237|0
1709069400000|2024-02-27 21:30:00|239.06|236.66|239.06|236.66|239.23|236.83|239.06|236.66|0
1709069700000|2024-02-27 21:35:00|238.89|236.49|238.72|236.32|239.06|236.66|238.72|236.32|0
1709070000000|2024-02-27 21:40:00|238.89|236.49|239.05|236.65|239.39|236.99|238.89|236.49|0
1709070300000|2024-02-27 21:45:00|239.13|236.73|239.05|236.65|239.22|236.82|239.05|236.65|0
1709070600000|2024-02-27 21:50:00|239.22|236.82|239.22|236.82|239.39|236.99|239.22|236.82|0
1709070900000|2024-02-27 21:55:00|239.13|236.73|237.83|235.43|239.13|236.73|237.7|235.3|0
1709071200000|2024-02-27 22:00:00|237.86|235.46|237.6|235.2|237.93|235.53|237.6|235.2|0
1709071500000|2024-02-27 22:05:00|237.68|235.28|237.63|235.23|237.8|235.4|237.56|235.16|0
1709071800000|2024-02-27 22:10:00|237.53|235.13|237.75|235.35|237.78|235.38|237.53|235.13|0
1709072100000|2024-02-27 22:15:00|237.72|235.32|237.42|235.02|237.72|235.32|237.24|234.84|0
1709072400000|2024-02-27 22:20:00|237.45|235.05|237.57|235.17|237.67|235.27|237.4|235|0
1709072700000|2024-02-27 22:25:00|237.6|235.2|237.62|235.22|237.67|235.27|237.6|235.2|0
1709073000000|2024-02-27 22:30:00|237.59|235.19|237.64|235.24|237.69|235.29|237.59|235.19|0
1709073300000|2024-02-27 22:35:00|237.62|235.22|237.29|234.89|237.64|235.24|237.17|234.77|0
1709073600000|2024-02-27 22:40:00|237.27|234.87|237.29|234.89|237.29|234.89|237.23|234.83|0
1709073900000|2024-02-27 22:45:00|237.41|235.01|237.44|235.04|237.47|235.07|237.41|235.01|0
1709074200000|2024-02-27 22:50:00|237.46|235.06|237.46|235.06|237.51|235.11|237.46|235.06|0
1709074500000|2024-02-27 22:55:00|237.51|235.11|237.68|235.28|237.81|235.41|237.44|235.04|0
1709074800000|2024-02-27 23:00:00|238.09|235.69|238.18|235.78|238.18|235.78|237.25|234.85|0
1709075100000|2024-02-27 23:05:00|238.01|235.61|238.01|235.61|238.01|235.61|237.67|235.27|0
1709075400000|2024-02-27 23:10:00|237.75|235.35|237.33|234.93|237.84|235.44|237|234.6|0
1709075700000|2024-02-27 23:15:00|237.25|234.85|237.16|234.76|237.41|235.01|237|234.6|0
1709076000000|2024-02-27 23:20:00|237.33|234.93|237.16|234.76|237.5|235.1|237.16|234.76|0
1709076300000|2024-02-27 23:25:00|237.24|234.84|237.5|235.1|237.5|235.1|236.99|234.59|0
1709076600000|2024-02-27 23:30:00|237.33|234.93|236.65|234.25|237.5|235.1|236.65|234.25|0
1709076900000|2024-02-27 23:35:00|236.57|234.17|236.32|233.92|236.65|234.25|236.32|233.92|0
1709077200000|2024-02-27 23:40:00|236.48|234.08|236.15|233.75|236.48|234.08|236.15|233.75|0
1709077500000|2024-02-27 23:45:00|236.06|233.66|236.06|233.66|236.15|233.75|235.81|233.41|0
1709077800000|2024-02-27 23:50:00|236.15|233.75|235.98|233.58|236.31|233.91|235.81|233.41|0
1709078100000|2024-02-27 23:55:00|235.89|233.49|235.81|233.41|235.97|233.57|235.81|233.41|0
1709078400000|2024-02-28 00:00:00|235.97|233.57|235.8|233.4|235.97|233.57|235.64|233.24|0
1709078700000|2024-02-28 00:05:00|235.97|233.57|236.14|233.74|236.31|233.91|235.8|233.4|0
1709079000000|2024-02-28 00:10:00|236.05|233.65|236.14|233.74|236.14|233.74|235.97|233.57|0
1709079300000|2024-02-28 00:15:00|235.97|233.57|236.47|234.07|236.55|234.15|235.97|233.57|0
1709079600000|2024-02-28 00:20:00|236.3|233.9|236.3|233.9|236.47|234.07|235.8|233.4|0
1709079900000|2024-02-28 00:25:00|236.13|233.73|236.46|234.06|236.47|234.07|236.13|233.73|0
1709080200000|2024-02-28 00:30:00|236.3|233.9|236.13|233.73|236.46|234.06|235.96|233.56|0
1709080500000|2024-02-28 00:35:00|235.96|233.56|235.96|233.56|236.13|233.73|235.96|233.56|0
1709080800000|2024-02-28 00:40:00|236.12|233.72|236.12|233.72|236.29|233.89|235.96|233.56|0
1709081100000|2024-02-28 00:45:00|235.96|233.56|235.95|233.55|236.12|233.72|235.95|233.55|0
1709081400000|2024-02-28 00:50:00|236.03|233.63|236.12|233.72|236.29|233.89|235.95|233.55|0
1709081700000|2024-02-28 00:55:00|235.95|233.55|235.61|233.21|236.12|233.72|235.61|233.21|0
1709082000000|2024-02-28 01:00:00|235.28|232.88|235.19|232.79|235.45|233.05|234.78|232.38|0
1709082300000|2024-02-28 01:05:00|235.11|232.71|235.61|233.21|235.78|233.38|235.11|232.71|0
1709082600000|2024-02-28 01:10:00|235.44|233.04|235.44|233.04|235.61|233.21|235.27|232.87|0
1709082900000|2024-02-28 01:15:00|235.51|233.31|236.51|234.31|236.85|234.65|235.51|233.31|0
1709083200000|2024-02-28 01:20:00|236.68|234.48|236.95|234.75|237.11|234.91|235.99|233.79|0
1709083500000|2024-02-28 01:25:00|237.11|234.91|236.78|234.58|237.28|235.08|236.78|234.58|0
1709083800000|2024-02-28 01:30:00|236.94|234.74|235.77|233.57|237.11|234.91|235.77|233.57|0
1709084100000|2024-02-28 01:35:00|235.61|233.41|236.44|234.24|236.44|234.24|235.61|233.41|0
1709084400000|2024-02-28 01:40:00|236.27|234.07|236.94|234.74|236.94|234.74|236.1|233.9|0
1709084700000|2024-02-28 01:45:00|237.02|234.82|236.77|234.57|237.11|234.91|236.6|234.4|0
1709085000000|2024-02-28 01:50:00|236.94|234.74|236.77|234.57|237.1|234.9|236.77|234.57|0
1709085300000|2024-02-28 01:55:00|236.93|234.73|236.76|234.56|236.93|234.73|236.43|234.23|0
1709085600000|2024-02-28 02:00:00|236.68|234.48|236.43|234.23|237.27|235.07|236.26|234.06|0
1709085900000|2024-02-28 02:05:00|236.26|234.06|236.43|234.23|236.6|234.4|236.26|234.06|0
1709086200000|2024-02-28 02:10:00|236.34|234.14|236.76|234.56|236.76|234.56|236.26|234.06|0
1709086500000|2024-02-28 02:15:00|236.67|234.47|236.76|234.56|236.92|234.72|236.59|234.39|0
1709086800000|2024-02-28 02:20:00|236.59|234.39|236.92|234.72|237.09|234.89|236.42|234.22|0
1709087100000|2024-02-28 02:25:00|237.09|234.89|237.42|235.22|237.59|235.39|236.92|234.72|0
1709087400000|2024-02-28 02:30:00|237.25|235.05|237.25|235.05|237.42|235.22|237.09|234.89|0
1709087700000|2024-02-28 02:35:00|237.08|234.88|237.08|234.88|237.25|235.05|236.92|234.72|0
1709088000000|2024-02-28 02:40:00|236.91|234.71|236.58|234.38|236.91|234.71|236.41|234.21|0
1709088300000|2024-02-28 02:45:00|236.49|234.29|236.91|234.71|237.08|234.88|236.41|234.21|0
1709088600000|2024-02-28 02:50:00|236.74|234.54|236.91|234.71|237.08|234.88|236.74|234.54|0
1709088900000|2024-02-28 02:55:00|236.99|234.79|237.41|235.21|237.41|235.21|236.91|234.71|0
1709089200000|2024-02-28 03:00:00|237.58|235.38|237.24|235.04|237.74|235.54|237.07|234.87|0
1709089500000|2024-02-28 03:05:00|237.32|235.12|237.24|235.04|237.41|235.21|237.07|234.87|0
1709089800000|2024-02-28 03:10:00|237.15|234.95|237.07|234.87|237.24|235.04|237.07|234.87|0
1709090100000|2024-02-28 03:15:00|236.9|234.7|236.9|234.7|237.07|234.87|236.56|234.36|0
1709090400000|2024-02-28 03:20:00|237.07|234.87|236.9|234.7|237.23|235.03|236.9|234.7|0
1709090700000|2024-02-28 03:25:00|237.06|234.86|237.23|235.03|237.23|235.03|236.9|234.7|0
1709091000000|2024-02-28 03:30:00|237.4|235.2|237.39|235.19|237.56|235.36|237.23|235.03|0
1709091300000|2024-02-28 03:35:00|237.56|235.36|237.23|235.03|237.56|235.36|237.06|234.86|0
1709091600000|2024-02-28 03:40:00|237.22|235.02|237.3|235.1|237.56|235.36|237.06|234.86|0
1709091900000|2024-02-28 03:45:00|237.39|235.19|237.89|235.69|238.06|235.86|237.39|235.19|0
1709092200000|2024-02-28 03:50:00|238.06|235.86|237.72|235.52|238.06|235.86|237.72|235.52|0
1709092500000|2024-02-28 03:55:00|237.89|235.69|238.22|236.02|238.22|236.02|237.72|235.52|0
1709092800000|2024-02-28 04:00:00|238.05|235.85|238.05|235.85|238.22|236.02|237.89|235.69|0
1709093100000|2024-02-28 04:05:00|237.88|235.68|237.72|235.52|238.05|235.85|237.72|235.52|0
1709093400000|2024-02-28 04:10:00|237.88|235.68|237.55|235.35|237.88|235.68|237.55|235.35|0
1709093700000|2024-02-28 04:15:00|237.71|235.51|237.21|235.01|237.71|235.51|237.21|235.01|0
1709094000000|2024-02-28 04:20:00|237.38|235.18|237.21|235.01|237.38|235.18|237.21|235.01|0
1709094300000|2024-02-28 04:25:00|237.37|235.17|237.04|234.84|237.37|235.17|237.04|234.84|0
1709094600000|2024-02-28 04:30:00|237.2|235|236.87|234.67|237.2|235|236.87|234.67|0
1709094900000|2024-02-28 04:35:00|237.03|234.83|236.7|234.5|237.03|234.83|236.7|234.5|0
1709095200000|2024-02-28 04:40:00|236.53|234.33|235.86|233.66|236.7|234.5|235.86|233.66|0
1709095500000|2024-02-28 04:45:00|235.94|233.74|236.53|234.33|236.53|234.33|235.86|233.66|0
1709095800000|2024-02-28 04:50:00|236.36|234.16|236.52|234.32|236.69|234.49|236.36|234.16|0
1709096100000|2024-02-28 04:55:00|236.44|234.24|236.02|233.82|236.44|234.24|236.02|233.82|0
1709096400000|2024-02-28 05:00:00|236.19|233.99|236.35|234.15|236.35|234.15|236.19|233.99|0
1709096700000|2024-02-28 05:05:00|236.52|234.32|236.52|234.32|236.52|234.32|236.35|234.15|0
1709097000000|2024-02-28 05:10:00|236.69|234.49|236.85|234.65|237.19|234.99|236.69|234.49|0
1709097300000|2024-02-28 05:15:00|236.68|234.48|236.68|234.48|236.68|234.48|236.51|234.31|0
1709097600000|2024-02-28 05:20:00|236.85|234.65|236.34|234.14|236.85|234.65|236.18|233.98|0
1709097900000|2024-02-28 05:25:00|236.18|233.98|235.67|233.47|236.34|234.14|235.67|233.47|0
1709098200000|2024-02-28 05:30:00|235.84|233.64|235.51|233.31|236.01|233.81|235.51|233.31|0
1709098500000|2024-02-28 05:35:00|235.34|233.14|235.34|233.14|235.51|233.31|235.17|232.97|0
1709098800000|2024-02-28 05:40:00|235.5|233.3|235.33|233.13|235.67|233.47|235.33|233.13|0
1709099100000|2024-02-28 05:45:00|235.5|233.3|235.5|233.3|235.67|233.47|235.33|233.13|0
1709099400000|2024-02-28 05:50:00|235.33|233.13|235.5|233.3|235.67|233.47|235.33|233.13|0
1709099700000|2024-02-28 05:55:00|235.33|233.13|235.5|233.3|235.5|233.3|235.33|233.13|0
1709100000000|2024-02-28 06:00:00|235.66|233.46|235.16|232.96|235.66|233.46|235.16|232.96|0
1709100300000|2024-02-28 06:05:00|235.33|233.13|234.99|232.79|235.49|233.29|234.66|232.46|0
1709100600000|2024-02-28 06:10:00|234.82|232.62|235.16|232.96|235.32|233.12|234.82|232.62|0
1709100900000|2024-02-28 06:15:00|234.99|232.79|234.99|232.79|235.15|232.95|234.82|232.62|0
1709101200000|2024-02-28 06:20:00|234.82|232.62|234.15|231.95|234.99|232.79|233.82|231.62|0
1709101500000|2024-02-28 06:25:00|234.32|232.12|234.48|232.28|234.48|232.28|234.15|231.95|0
1709101800000|2024-02-28 06:30:00|234.65|232.45|234.65|232.45|234.81|232.61|234.48|232.28|0
1709102100000|2024-02-28 06:35:00|234.81|232.61|234.64|232.44|234.81|232.61|234.64|232.44|0
1709102400000|2024-02-28 06:40:00|234.48|232.28|234.98|232.78|234.98|232.78|234.48|232.28|0
1709102700000|2024-02-28 06:45:00|235.14|232.94|234.81|232.61|235.14|232.94|234.81|232.61|0
1709103000000|2024-02-28 06:50:00|234.97|232.77|234.81|232.61|234.97|232.77|234.64|232.44|0
1709103300000|2024-02-28 06:55:00|234.8|232.6|234.97|232.77|235.14|232.94|234.8|232.6|0
1709103600000|2024-02-28 07:00:00|235.14|232.94|235.88|233.68|235.97|233.77|234.97|232.77|0
1709103900000|2024-02-28 07:05:00|235.97|233.77|235.47|233.27|236.14|233.94|235.3|233.1|0
1709104200000|2024-02-28 07:10:00|235.38|233.18|234.8|232.6|235.47|233.27|234.63|232.43|0
1709104500000|2024-02-28 07:15:00|234.63|232.43|234.3|232.1|235.13|232.93|234.3|232.1|0
1709104800000|2024-02-28 07:20:00|234.46|232.26|234.29|232.09|234.63|232.43|234.13|231.93|0
1709105100000|2024-02-28 07:25:00|234.13|231.93|233.29|231.09|234.46|232.26|232.96|230.76|0
1709105400000|2024-02-28 07:30:00|233.21|231.01|232.46|230.26|233.63|231.43|231.96|229.76|0
1709105700000|2024-02-28 07:35:00|232.63|230.43|232.13|229.93|232.8|230.6|231.96|229.76|0
1709106000000|2024-02-28 07:40:00|232.04|229.84|232.13|229.93|232.13|229.93|231.63|229.43|0
1709106300000|2024-02-28 07:45:00|231.96|229.76|233.12|230.92|233.12|230.92|231.87|229.67|0
1709106600000|2024-02-28 07:50:00|233.29|231.09|232.79|230.59|233.29|231.09|232.62|230.42|0
1709106900000|2024-02-28 07:55:00|232.95|230.75|232.95|230.75|233.62|231.42|232.78|230.58|0
1709107200000|2024-02-28 08:00:00|232.78|230.58|232.12|229.92|232.78|230.58|231.62|229.42|0
1709107500000|2024-02-28 08:05:00|232.28|230.08|232.61|230.41|232.95|230.75|232.28|230.08|0
1709107800000|2024-02-28 08:10:00|232.53|230.33|231.95|229.75|232.53|230.33|231.28|229.08|0
1709108100000|2024-02-28 08:15:00|231.78|229.58|231.12|228.92|232.11|229.91|230.95|228.75|0
1709108400000|2024-02-28 08:20:00|230.95|228.75|229.29|227.09|230.95|228.75|229.13|226.93|0
1709108700000|2024-02-28 08:25:00|229.13|226.93|229.79|227.59|229.95|227.75|229.13|226.93|0
1709109000000|2024-02-28 08:30:00|229.95|227.75|228.79|226.59|229.95|227.75|228.14|225.94|0
1709109300000|2024-02-28 08:35:00|228.96|226.76|229.7|227.5|229.78|227.58|228.96|226.76|0
1709109600000|2024-02-28 08:40:00|229.78|227.58|229.62|227.42|229.95|227.75|229.45|227.25|0
1709109900000|2024-02-28 08:45:00|229.45|227.25|229.12|226.92|229.61|227.41|228.79|226.59|0
1709110200000|2024-02-28 08:50:00|229.2|227|228.13|225.93|229.61|227.41|227.96|225.76|0
1709110500000|2024-02-28 08:55:00|227.8|225.6|227.49|225.29|228.13|225.93|226.1|223.9|0
1709110800000|2024-02-28 09:00:00|227.32|225.12|228.47|226.27|228.64|226.44|227.32|225.12|0
1709111100000|2024-02-28 09:05:00|228.55|226.35|228.14|225.94|228.97|226.77|227.98|225.78|0
1709111400000|2024-02-28 09:10:00|228.22|226.02|227.89|225.69|228.96|226.76|227.81|225.61|0
1709111700000|2024-02-28 09:15:00|227.81|225.61|227.64|225.44|228.14|225.94|227.15|224.95|0
1709112000000|2024-02-28 09:20:00|227.81|225.61|227.15|224.95|227.97|225.77|226.82|224.62|0
1709112300000|2024-02-28 09:25:00|227.31|225.11|224.03|221.83|227.31|225.11|223.87|221.67|0
1709112600000|2024-02-28 09:30:00|224.2|222|223.05|220.85|224.36|222.16|222.08|219.88|0
1709112900000|2024-02-28 09:35:00|222.89|220.69|222.89|220.69|223.62|221.42|222.24|220.04|0
1709113200000|2024-02-28 09:40:00|223.05|220.85|220.29|218.09|223.21|221.01|219.48|217.28|0
1709113500000|2024-02-28 09:45:00|219.97|217.77|219.97|217.77|220.61|218.41|219.16|216.96|0
1709113800000|2024-02-28 09:50:00|219.8|217.6|220.61|218.41|221.26|219.06|219.8|217.6|0
1709114100000|2024-02-28 09:55:00|220.45|218.25|220.12|217.92|221.26|219.06|219.8|217.6|0
1709114400000|2024-02-28 10:00:00|219.96|217.76|220.28|218.08|221.9|219.7|219.96|217.76|0
1709114700000|2024-02-28 10:05:00|220.61|218.41|220.44|218.24|221.17|218.97|220.12|217.92|0
1709115000000|2024-02-28 10:10:00|220.6|218.4|220.44|218.24|220.93|218.73|219.63|217.43|0
1709115300000|2024-02-28 10:15:00|220.6|218.4|220.44|218.24|220.68|218.48|219.95|217.75|0
1709115600000|2024-02-28 10:20:00|220.6|218.4|221.73|219.53|222.14|219.94|220.28|218.08|0
1709115900000|2024-02-28 10:25:00|221.89|219.69|223.03|220.83|223.85|221.65|221.41|219.21|0
1709116200000|2024-02-28 10:30:00|222.87|220.67|223.19|220.99|224.01|221.81|222.54|220.34|0
1709116500000|2024-02-28 10:35:00|223.27|221.07|224.82|222.62|226.13|223.93|223.03|220.83|0
1709116800000|2024-02-28 10:40:00|225.31|223.11|224.98|222.78|226.29|224.09|224.82|222.62|0
1709117100000|2024-02-28 10:45:00|224.82|222.62|224.82|222.62|225.31|223.11|224.49|222.29|0
1709117400000|2024-02-28 10:50:00|224.98|222.78|224.49|222.29|224.98|222.78|224.33|222.13|0
1709117700000|2024-02-28 10:55:00|224.65|222.45|225.14|222.94|225.55|223.35|224.49|222.29|0
1709118000000|2024-02-28 11:00:00|225.05|222.85|224.32|222.12|225.05|222.85|223.99|221.79|0
1709118300000|2024-02-28 11:05:00|224.16|221.96|223.67|221.47|224.65|222.45|223.67|221.47|0
1709118600000|2024-02-28 11:10:00|223.83|221.63|224.97|222.77|224.97|222.77|223.67|221.47|0
1709118900000|2024-02-28 11:15:00|224.88|222.68|225.62|223.42|225.79|223.59|224.64|222.44|0
1709119200000|2024-02-28 11:20:00|225.46|223.26|225.78|223.58|226.11|223.91|225.46|223.26|0
1709119500000|2024-02-28 11:25:00|225.95|223.75|225.95|223.75|226.19|223.99|225.62|223.42|0
1709119800000|2024-02-28 11:30:00|225.86|223.66|225.45|223.25|226.27|224.07|225.29|223.09|0
1709120100000|2024-02-28 11:35:00|225.29|223.09|226.43|224.23|226.43|224.23|225.29|223.09|0
1709120400000|2024-02-28 11:40:00|226.76|224.56|226.43|224.23|227.42|225.22|226.27|224.07|0
1709120700000|2024-02-28 11:45:00|226.27|224.07|226.59|224.39|226.59|224.39|225.94|223.74|0
1709121000000|2024-02-28 11:50:00|226.43|224.23|225.77|223.57|226.59|224.39|225.61|223.41|0
1709121300000|2024-02-28 11:55:00|225.94|223.74|225.28|223.08|225.94|223.74|224.62|222.42|0
1709121600000|2024-02-28 12:00:00|225.44|223.24|225.77|223.57|226.59|224.39|225.44|223.24|0
1709121900000|2024-02-28 12:05:00|225.6|223.4|225.11|222.91|226.42|224.22|225.11|222.91|0
1709122200000|2024-02-28 12:10:00|224.95|222.75|224.62|222.42|225.6|223.4|224.29|222.09|0
1709122500000|2024-02-28 12:15:00|224.45|222.25|224.13|221.93|224.78|222.58|223.15|220.95|0
1709122800000|2024-02-28 12:20:00|223.96|221.76|224.78|222.58|225.1|222.9|223.8|221.6|0
1709123100000|2024-02-28 12:25:00|224.94|222.74|225.1|222.9|225.92|223.72|224.94|222.74|0
1709123400000|2024-02-28 12:30:00|225.27|223.07|225.92|223.72|226.08|223.88|224.61|222.41|0
1709123700000|2024-02-28 12:35:00|226.08|223.88|225.26|223.06|226.25|224.05|225.26|223.06|0
1709124000000|2024-02-28 12:40:00|225.1|222.9|224.68|222.48|225.26|223.06|224.28|222.08|0
1709124300000|2024-02-28 12:45:00|224.93|222.73|224.6|222.4|225.5|223.3|224.28|222.08|0
1709124600000|2024-02-28 12:50:00|224.28|222.08|222.97|220.77|224.6|222.4|222.97|220.77|0
1709124900000|2024-02-28 12:55:00|223.13|220.93|222.64|220.44|223.13|220.93|222.32|220.12|0
1709125200000|2024-02-28 13:00:00|222.48|220.28|223.94|221.74|224.11|221.91|222.32|220.12|0
1709125500000|2024-02-28 13:05:00|224.11|221.91|224.43|222.23|224.92|222.72|223.78|221.58|0
1709125800000|2024-02-28 13:10:00|224.59|222.39|223.78|221.58|224.59|222.39|223.29|221.09|0
1709126100000|2024-02-28 13:15:00|223.61|221.41|225.08|222.88|225.57|223.37|223.45|221.25|0
1709126400000|2024-02-28 13:20:00|225.24|223.04|225.41|223.21|226.23|224.03|225.08|222.88|0
1709126700000|2024-02-28 13:25:00|225.57|223.37|225.24|223.04|225.73|223.53|224.66|222.46|0
1709127000000|2024-02-28 13:30:00|225.32|223.12|228.19|225.99|228.86|226.66|223.61|221.41|0
1709127300000|2024-02-28 13:35:00|228.52|226.32|227.1|224.9|229.02|226.82|226.93|224.73|0
1709127600000|2024-02-28 13:40:00|226.77|224.57|226.11|223.91|226.77|224.57|224.48|222.28|0
1709127900000|2024-02-28 13:45:00|226.28|224.08|227.75|225.55|228.25|226.05|226.28|224.08|0
1709128200000|2024-02-28 13:50:00|227.42|225.22|225.62|223.42|227.92|225.72|225.13|222.93|0
1709128500000|2024-02-28 13:55:00|225.45|223.25|227.66|225.46|227.91|225.71|225.45|223.25|0
1709128800000|2024-02-28 14:00:00|227.75|225.55|226.76|224.56|227.75|225.55|226.59|224.39|0
1709129100000|2024-02-28 14:05:00|226.92|224.72|225.45|223.25|227.09|224.89|225.12|222.92|0
1709129400000|2024-02-28 14:10:00|225.52|223.32|224.79|222.59|225.61|223.41|224.54|222.34|0
1709129700000|2024-02-28 14:15:00|224.7|222.5|224.95|222.75|225.61|223.41|224.46|222.26|0
1709130000000|2024-02-28 14:20:00|225.11|222.91|225.28|223.08|226.26|224.06|224.79|222.59|0
1709130300000|2024-02-28 14:25:00|225.11|222.91|224.95|222.75|225.76|223.56|224.29|222.09|0
1709130600000|2024-02-28 14:30:00|225.27|223.07|225.27|223.07|226.91|224.71|222.99|220.79|0
1709130900000|2024-02-28 14:35:00|225.44|223.24|226.07|223.87|227.07|224.87|225.09|222.89|0
1709131200000|2024-02-28 14:40:00|225.42|223.22|226.56|224.36|227.72|225.52|225.42|223.22|0
1709131500000|2024-02-28 14:45:00|226.4|224.2|225.58|223.38|227.55|225.35|225.58|223.38|0
1709131800000|2024-02-28 14:50:00|225.74|223.54|223.94|221.74|225.74|223.54|222.14|219.94|0
1709132100000|2024-02-28 14:55:00|223.77|221.57|223.76|221.56|224.41|222.21|223.1|220.9|0
1709132400000|2024-02-28 15:00:00|223.92|221.72|225.08|222.88|226.23|224.03|223.43|221.23|0
1709132700000|2024-02-28 15:05:00|225.24|223.04|227.21|225.01|227.54|225.34|224.75|222.55|0
1709133000000|2024-02-28 15:10:00|227.38|225.18|227.55|225.35|229.36|227.16|227.38|225.18|0
1709133300000|2024-02-28 15:15:00|227.72|225.52|227.71|225.51|228.54|226.34|227.22|225.02|0
1709133600000|2024-02-28 15:20:00|227.55|225.35|226.89|224.69|228.37|226.17|226.73|224.53|0
1709133900000|2024-02-28 15:25:00|226.73|224.53|227.38|225.18|227.88|225.68|225.41|223.21|0
1709134200000|2024-02-28 15:30:00|227.22|225.02|229.19|226.99|229.19|226.99|226.89|224.69|0
1709134500000|2024-02-28 15:35:00|229.02|226.82|229.68|227.48|230.68|228.48|228.86|226.66|0
1709134800000|2024-02-28 15:40:00|229.85|227.65|229.82|227.62|230.34|228.14|228.66|226.46|0
1709135100000|2024-02-28 15:45:00|229.65|227.45|230.31|228.11|230.65|228.45|228.82|226.62|0
1709135400000|2024-02-28 15:50:00|230.48|228.28|230.64|228.44|231.31|229.11|229.98|227.78|0
1709135700000|2024-02-28 15:55:00|230.48|228.28|232.14|229.94|232.47|230.27|230.14|227.94|0
1709136000000|2024-02-28 16:00:00|232.3|230.1|234.47|232.27|234.64|232.44|232.3|230.1|0
1709136300000|2024-02-28 16:05:00|234.8|232.6|232.97|230.77|235.14|232.94|232.97|230.77|0
1709136600000|2024-02-28 16:10:00|233.13|230.93|233.13|230.93|233.47|231.27|232.3|230.1|0
1709136900000|2024-02-28 16:15:00|232.96|230.76|233.46|231.26|233.8|231.6|232.8|230.6|0
1709137200000|2024-02-28 16:20:00|233.63|231.43|233.13|230.93|234.13|231.93|232.79|230.59|0
1709137500000|2024-02-28 16:25:00|233.29|231.09|232.96|230.76|233.29|231.09|232.13|229.93|0
1709137800000|2024-02-28 16:30:00|233.13|230.93|231.63|229.43|233.46|231.26|230.63|228.43|0
1709138100000|2024-02-28 16:35:00|231.79|229.59|233.12|230.92|233.62|231.42|231.63|229.43|0
1709138400000|2024-02-28 16:40:00|233.29|231.09|234.12|231.92|234.12|231.92|232.62|230.42|0
1709138700000|2024-02-28 16:45:00|234.45|232.25|233.78|231.58|234.62|232.42|233.45|231.25|0
1709139000000|2024-02-28 16:50:00|233.95|231.75|233.78|231.58|234.45|232.25|233.45|231.25|0
1709139300000|2024-02-28 16:55:00|233.61|231.41|233.28|231.08|234.28|232.08|233.11|230.91|0
1709139600000|2024-02-28 17:00:00|233.11|230.91|233.61|231.41|233.94|231.74|232.11|229.91|0
1709139900000|2024-02-28 17:05:00|233.44|231.24|232.11|229.91|233.44|231.24|231.94|229.74|0
1709140200000|2024-02-28 17:10:00|232.28|230.08|232.27|230.07|232.94|230.74|231.94|229.74|0
1709140500000|2024-02-28 17:15:00|232.11|229.91|230.61|228.41|232.27|230.07|230.61|228.41|0
1709140800000|2024-02-28 17:20:00|230.78|228.58|230.78|228.58|231.27|229.07|229.95|227.75|0
1709141100000|2024-02-28 17:25:00|230.61|228.41|229.62|227.42|230.94|228.74|228.79|226.59|0
1709141400000|2024-02-28 17:30:00|229.29|227.09|227.47|225.27|229.62|227.42|226.16|223.96|0
1709141700000|2024-02-28 17:35:00|227.31|225.11|226.32|224.12|228.13|225.93|226.32|224.12|0
1709142000000|2024-02-28 17:40:00|225.99|223.79|228.13|225.93|228.29|226.09|225.83|223.63|0
1709142300000|2024-02-28 17:45:00|227.96|225.76|228.95|226.75|229.44|227.24|227.63|225.43|0
1709142600000|2024-02-28 17:50:00|229.11|226.91|228.44|226.24|229.61|227.41|227.78|225.58|0
1709142900000|2024-02-28 17:55:00|228.61|226.41|228.11|225.91|228.94|226.74|227.78|225.58|0
1709143200000|2024-02-28 18:00:00|227.94|225.74|227.12|224.92|228.44|226.24|226.79|224.59|0
1709143500000|2024-02-28 18:05:00|226.46|224.26|226.62|224.42|227.45|225.25|225.64|223.44|0
1709143800000|2024-02-28 18:10:00|226.29|224.09|228.43|226.23|228.43|226.23|225.96|223.76|0
1709144100000|2024-02-28 18:15:00|228.6|226.4|229.59|227.39|230.25|228.05|228.27|226.07|0
1709144400000|2024-02-28 18:20:00|229.75|227.55|230.91|228.71|231.41|229.21|229.59|227.39|0
1709144700000|2024-02-28 18:25:00|230.75|228.55|232.24|230.04|232.41|230.21|230.58|228.38|0
1709145000000|2024-02-28 18:30:00|232.41|230.21|233.07|230.87|233.74|231.54|232.41|230.21|0
1709145300000|2024-02-28 18:35:00|233.24|231.04|233.57|231.37|233.9|231.7|232.74|230.54|0
1709145600000|2024-02-28 18:40:00|233.9|231.7|232.73|230.53|234.07|231.87|232.57|230.37|0
1709145900000|2024-02-28 18:45:00|232.57|230.37|232.07|229.87|233.4|231.2|231.73|229.53|0
1709146200000|2024-02-28 18:50:00|231.73|229.53|232.4|230.2|232.56|230.36|231.4|229.2|0
1709146500000|2024-02-28 18:55:00|232.56|230.36|233.23|231.03|233.23|231.03|232.4|230.2|0
1709146800000|2024-02-28 19:00:00|233.56|231.36|232.23|230.03|233.56|231.36|231.89|229.69|0
1709147100000|2024-02-28 19:05:00|231.89|229.69|230.06|227.86|232.06|229.86|229.9|227.7|0
1709147400000|2024-02-28 19:10:00|229.57|227.37|226.92|224.72|230.23|228.03|226.27|224.07|0
1709147700000|2024-02-28 19:15:00|227.09|224.89|229.23|227.03|229.73|227.53|225.94|223.74|0
1709148000000|2024-02-28 19:20:00|229.07|226.87|229.23|227.03|229.73|227.53|228.57|226.37|0
1709148300000|2024-02-28 19:25:00|229.56|227.36|227.41|225.21|229.56|227.36|227.25|225.05|0
1709148600000|2024-02-28 19:30:00|227.25|225.05|226.26|224.06|227.25|225.05|225.93|223.73|0
1709148900000|2024-02-28 19:35:00|225.93|223.73|225.93|223.73|226.09|223.89|224.13|221.93|0
1709149200000|2024-02-28 19:40:00|225.76|223.56|225.1|222.9|225.76|223.56|224.61|222.41|0
1709149500000|2024-02-28 19:45:00|225.27|223.07|225.43|223.23|226.58|224.38|224.78|222.58|0
1709149800000|2024-02-28 19:50:00|225.27|223.07|226.25|224.05|226.25|224.05|223.47|221.27|0
1709150100000|2024-02-28 19:55:00|226.08|223.88|227.89|225.69|228.06|225.86|225.92|223.72|0
1709150400000|2024-02-28 20:00:00|228.22|226.02|229.71|227.51|230.7|228.5|227.89|225.69|0
1709150700000|2024-02-28 20:05:00|229.38|227.18|226.9|224.7|229.38|227.18|225.91|223.71|0
1709151000000|2024-02-28 20:10:00|226.57|224.37|227.16|224.96|227.65|225.45|225.75|223.55|0
1709151300000|2024-02-28 20:15:00|226.83|224.63|228.14|225.94|228.31|226.11|226.67|224.47|0
1709151600000|2024-02-28 20:20:00|227.98|225.78|228.8|226.6|229.63|227.43|226.99|224.79|0
1709151900000|2024-02-28 20:25:00|228.64|226.44|230.29|228.09|230.62|228.42|228.47|226.27|0
1709152200000|2024-02-28 20:30:00|230.45|228.25|230.62|228.42|230.62|228.42|229.46|227.26|0
1709152500000|2024-02-28 20:35:00|230.45|228.25|229.62|227.42|230.78|228.58|229.46|227.26|0
1709152800000|2024-02-28 20:40:00|229.79|227.59|228.46|226.26|230.12|227.92|228.13|225.93|0
1709153100000|2024-02-28 20:45:00|228.3|226.1|228.63|226.43|228.96|226.76|226.65|224.45|0
1709153400000|2024-02-28 20:50:00|228.46|226.26|226.16|223.96|228.79|226.59|225.34|223.14|0
1709153700000|2024-02-28 20:55:00|226.81|224.61|231.1|228.9|231.1|228.9|226.65|224.45|0
1709154000000|2024-02-28 21:00:00|230.94|228.74|226.32|224.12|231.1|228.9|224.35|222.15|0
1709154300000|2024-02-28 21:05:00|225.99|223.79|224.19|221.99|226.32|224.12|224.02|221.82|0
1709154600000|2024-02-28 21:10:00|224.35|222.15|224.35|222.15|224.84|222.64|224.19|221.99|0
1709154900000|2024-02-28 21:15:00|224.78|222.38|223.14|220.74|224.94|222.54|222.98|220.58|0
1709155200000|2024-02-28 21:20:00|223.3|220.9|223.47|221.07|223.47|221.07|222.98|220.58|0
1709155500000|2024-02-28 21:25:00|223.63|221.23|223.3|220.9|223.79|221.39|223.14|220.74|0
1709155800000|2024-02-28 21:30:00|223.14|220.74|222.81|220.41|223.3|220.9|222.81|220.41|0
1709156100000|2024-02-28 21:35:00|222.97|220.57|222.32|219.92|222.97|220.57|222.16|219.76|0
1709156400000|2024-02-28 21:40:00|222.16|219.76|221.83|219.43|222.32|219.92|221.83|219.43|0
1709156700000|2024-02-28 21:45:00|221.99|219.59|221.67|219.27|222.16|219.76|221.5|219.1|0
1709157000000|2024-02-28 21:50:00|221.5|219.1|222.72|220.32|222.72|220.32|221.5|219.1|0
1709157300000|2024-02-28 21:55:00|222.8|220.4|223.54|221.14|223.78|221.38|222.8|220.4|0
1709157600000|2024-02-28 22:00:00|223.5|221.1|222.8|220.4|223.5|221.1|222.49|220.09|0
1709157900000|2024-02-28 22:05:00|222.85|220.45|223.3|220.9|223.3|220.9|222.78|220.38|0
1709158200000|2024-02-28 22:10:00|223.25|220.85|223.16|220.76|223.39|220.99|222.99|220.59|0
1709158500000|2024-02-28 22:15:00|223.13|220.73|223.39|220.99|223.44|221.04|223.13|220.73|0
1709158800000|2024-02-28 22:20:00|223.42|221.02|223.63|221.23|224.01|221.61|223.37|220.97|0
1709159100000|2024-02-28 22:25:00|223.51|221.11|223.7|221.3|223.89|221.49|223.51|221.11|0
1709159400000|2024-02-28 22:30:00|223.65|221.25|222.91|220.51|223.67|221.27|222.84|220.44|0
1709159700000|2024-02-28 22:35:00|222.98|220.58|223.31|220.91|223.36|220.96|222.98|220.58|0
1709160000000|2024-02-28 22:40:00|223.19|220.79|223.03|220.63|223.19|220.79|223|220.6|0
1709160300000|2024-02-28 22:45:00|223.07|220.67|223.12|220.72|223.29|220.89|223|220.6|0
1709160600000|2024-02-28 22:50:00|223.1|220.7|223.43|221.03|223.5|221.1|223.1|220.7|0
1709160900000|2024-02-28 22:55:00|223.4|221|223.77|221.37|223.86|221.46|223.02|220.62|0
1709161200000|2024-02-28 23:00:00|224.81|222.41|224.57|222.17|225.06|222.66|223.75|221.35|0
1709161500000|2024-02-28 23:05:00|224.73|222.33|225.38|222.98|225.71|223.31|224.73|222.33|0
1709161800000|2024-02-28 23:10:00|225.54|223.14|225.05|222.65|225.54|223.14|224.8|222.4|0
1709162100000|2024-02-28 23:15:00|225.22|222.82|225.05|222.65|225.38|222.98|225.05|222.65|0
1709162400000|2024-02-28 23:20:00|225.13|222.73|225.13|222.73|225.21|222.81|224.56|222.16|0
1709162700000|2024-02-28 23:25:00|225.21|222.81|225.21|222.81|225.37|222.97|225.05|222.65|0
1709163000000|2024-02-28 23:30:00|225.54|223.14|225.04|222.64|225.54|223.14|225.04|222.64|0
1709163300000|2024-02-28 23:35:00|225.21|222.81|225.12|222.72|225.21|222.81|224.72|222.32|0
1709163600000|2024-02-28 23:40:00|225.04|222.64|225.2|222.8|225.2|222.8|224.71|222.31|0
1709163900000|2024-02-28 23:45:00|225.04|222.64|224.87|222.47|225.2|222.8|224.87|222.47|0
1709164200000|2024-02-28 23:50:00|224.71|222.31|223.57|221.17|224.87|222.47|223.57|221.17|0
1709164500000|2024-02-28 23:55:00|223.64|221.24|224.05|221.65|224.22|221.82|223.56|221.16|0
1709164800000|2024-02-29 00:00:00|223.89|221.49|224.7|222.3|224.71|222.31|223.89|221.49|0
1709165100000|2024-02-29 00:05:00|225.03|222.63|225.19|222.79|225.68|223.28|224.87|222.47|0
1709165400000|2024-02-29 00:10:00|225.27|222.87|225.35|222.95|225.52|223.12|225.19|222.79|0
1709165700000|2024-02-29 00:15:00|225.19|222.79|225.02|222.62|225.19|222.79|224.86|222.46|0
1709166000000|2024-02-29 00:20:00|225.19|222.79|225.84|223.44|225.84|223.44|225.19|222.79|0
1709166300000|2024-02-29 00:25:00|226|223.6|226|223.6|226.17|223.77|225.84|223.44|0
1709166600000|2024-02-29 00:30:00|226.17|223.77|226.16|223.76|226.33|223.93|226|223.6|0
1709166900000|2024-02-29 00:35:00|226.33|223.93|226.65|224.25|226.66|224.26|226.33|223.93|0
1709167200000|2024-02-29 00:40:00|226.49|224.09|227.97|225.57|227.97|225.57|226.49|224.09|0
1709167500000|2024-02-29 00:45:00|227.8|225.4|228.3|225.9|228.63|226.23|227.64|225.24|0
1709167800000|2024-02-29 00:50:00|228.13|225.73|227.8|225.4|228.46|226.06|227.64|225.24|0
1709168100000|2024-02-29 00:55:00|227.63|225.23|227.96|225.56|228.13|225.73|227.63|225.23|0
1709168400000|2024-02-29 01:00:00|227.8|225.4|227.79|225.39|228.12|225.72|227.14|224.74|0
1709168700000|2024-02-29 01:05:00|227.63|225.23|227.63|225.23|227.96|225.56|227.3|224.9|0
1709169000000|2024-02-29 01:10:00|227.54|225.14|227.3|224.9|227.79|225.39|227.3|224.9|0
1709169300000|2024-02-29 01:15:00|227.28|225.08|228.35|226.15|228.35|226.15|227.28|225.08|0
1709169600000|2024-02-29 01:20:00|228.51|226.31|228.28|226.08|228.93|226.73|228.02|225.82|0
1709169900000|2024-02-29 01:25:00|228.44|226.24|228.93|226.73|228.93|226.73|228.27|226.07|0
1709170200000|2024-02-29 01:30:00|229.1|226.9|229.09|226.89|229.26|227.06|228.6|226.4|0
1709170500000|2024-02-29 01:35:00|228.93|226.73|229.59|227.39|229.59|227.39|228.93|226.73|0
1709170800000|2024-02-29 01:40:00|229.75|227.55|228.93|226.73|230.08|227.88|228.93|226.73|0
1709171100000|2024-02-29 01:45:00|228.92|226.72|228.92|226.72|229.25|227.05|228.76|226.56|0
1709171400000|2024-02-29 01:50:00|228.76|226.56|228.43|226.23|228.76|226.56|228.26|226.06|0
1709171700000|2024-02-29 01:55:00|228.26|226.06|228.75|226.55|228.75|226.55|228.26|226.06|0
1709172000000|2024-02-29 02:00:00|228.92|226.72|229.74|227.54|229.74|227.54|228.92|226.72|0
1709172300000|2024-02-29 02:05:00|229.58|227.38|229.74|227.54|229.74|227.54|229.24|227.04|0
1709172600000|2024-02-29 02:10:00|229.57|227.37|229.57|227.37|229.74|227.54|229.41|227.21|0
1709172900000|2024-02-29 02:15:00|229.41|227.21|229.9|227.7|230.23|228.03|229.41|227.21|0
1709173200000|2024-02-29 02:20:00|229.81|227.61|229.73|227.53|230.06|227.86|229.57|227.37|0
1709173500000|2024-02-29 02:25:00|229.57|227.37|229.57|227.37|229.73|227.53|229.48|227.28|0
1709173800000|2024-02-29 02:30:00|229.4|227.2|229.73|227.53|229.73|227.53|229.23|227.03|0
1709174100000|2024-02-29 02:35:00|229.56|227.36|229.56|227.36|229.81|227.61|229.4|227.2|0
1709174400000|2024-02-29 02:40:00|229.4|227.2|229.72|227.52|229.89|227.69|229.4|227.2|0
1709174700000|2024-02-29 02:45:00|229.89|227.69|229.56|227.36|229.89|227.69|229.39|227.19|0
1709175000000|2024-02-29 02:50:00|229.72|227.52|230.88|228.68|231.04|228.84|229.56|227.36|0
1709175300000|2024-02-29 02:55:00|230.79|228.59|231.04|228.84|231.37|229.17|230.71|228.51|0
1709175600000|2024-02-29 03:00:00|231.37|229.17|230.87|228.67|231.37|229.17|230.87|228.67|0
1709175900000|2024-02-29 03:05:00|230.71|228.51|230.54|228.34|230.71|228.51|230.54|228.34|0
1709176200000|2024-02-29 03:10:00|230.71|228.51|230.37|228.17|230.71|228.51|230.37|228.17|0
1709176500000|2024-02-29 03:15:00|230.54|228.34|230.37|228.17|230.7|228.5|230.21|228.01|0
1709176800000|2024-02-29 03:20:00|230.2|228|229.54|227.34|230.37|228.17|229.54|227.34|0
1709177100000|2024-02-29 03:25:00|229.62|227.42|229.87|227.67|230.04|227.84|229.54|227.34|0
1709177400000|2024-02-29 03:30:00|229.71|227.51|229.87|227.67|229.87|227.67|229.37|227.17|0
1709177700000|2024-02-29 03:35:00|229.7|227.5|230.53|228.33|230.53|228.33|229.7|227.5|0
1709178000000|2024-02-29 03:40:00|230.61|228.41|230.69|228.49|231.02|228.82|230.53|228.33|0
1709178300000|2024-02-29 03:45:00|230.86|228.66|231.02|228.82|231.02|228.82|230.69|228.49|0
1709178600000|2024-02-29 03:50:00|230.93|228.73|230.85|228.65|231.18|228.98|230.85|228.65|0
1709178900000|2024-02-29 03:55:00|230.93|228.73|231.01|228.81|231.18|228.98|230.93|228.73|0
1709179200000|2024-02-29 04:00:00|231.18|228.98|231.51|229.31|231.51|229.31|231.18|228.98|0
1709179500000|2024-02-29 04:05:00|231.68|229.48|232.17|229.97|232.17|229.97|231.51|229.31|0
1709179800000|2024-02-29 04:10:00|232|229.8|232.33|230.13|232.33|230.13|232|229.8|0
1709180100000|2024-02-29 04:15:00|232.5|230.3|232.33|230.13|232.5|230.3|232.17|229.97|0
1709180400000|2024-02-29 04:20:00|232.41|230.21|232.66|230.46|232.83|230.63|232.33|230.13|0
1709180700000|2024-02-29 04:25:00|232.5|230.3|232.99|230.79|232.99|230.79|232.5|230.3|0
1709181000000|2024-02-29 04:30:00|233.16|230.96|233.16|230.96|233.33|231.13|232.83|230.63|0
1709181300000|2024-02-29 04:35:00|232.99|230.79|233.32|231.12|233.66|231.46|232.99|230.79|0
1709181600000|2024-02-29 04:40:00|233.15|230.95|233.32|231.12|233.65|231.45|233.15|230.95|0
1709181900000|2024-02-29 04:45:00|233.49|231.29|233.32|231.12|233.49|231.29|232.98|230.78|0
1709182200000|2024-02-29 04:50:00|233.15|230.95|233.15|230.95|233.48|231.28|233.15|230.95|0
1709182500000|2024-02-29 04:55:00|233.31|231.11|233.39|231.19|233.48|231.28|233.15|230.95|0
1709182800000|2024-02-29 05:00:00|233.31|231.11|233.48|231.28|233.81|231.61|233.15|230.95|0
1709183100000|2024-02-29 05:05:00|233.64|231.44|232.81|230.61|233.81|231.61|232.81|230.61|0
1709183400000|2024-02-29 05:10:00|232.64|230.44|232.97|230.77|232.97|230.77|232.64|230.44|0
1709183700000|2024-02-29 05:15:00|232.81|230.61|232.81|230.61|232.97|230.77|232.72|230.52|0
1709184000000|2024-02-29 05:20:00|232.72|230.52|232.97|230.77|232.97|230.77|232.64|230.44|0
1709184300000|2024-02-29 05:25:00|232.8|230.6|231.97|229.77|232.97|230.77|231.81|229.61|0
1709184600000|2024-02-29 05:30:00|231.81|229.61|231.97|229.77|232.14|229.94|231.64|229.44|0
1709184900000|2024-02-29 05:35:00|232.14|229.94|232.3|230.1|232.3|230.1|231.97|229.77|0
1709185200000|2024-02-29 05:40:00|232.46|230.26|232.8|230.6|232.8|230.6|232.13|229.93|0
1709185500000|2024-02-29 05:45:00|232.96|230.76|232.46|230.26|233.13|230.93|232.29|230.09|0
1709185800000|2024-02-29 05:50:00|232.29|230.09|232.29|230.09|232.63|230.43|232.13|229.93|0
1709186100000|2024-02-29 05:55:00|232.46|230.26|232.12|229.92|232.46|230.26|231.96|229.76|0
1709186400000|2024-02-29 06:00:00|231.96|229.76|231.62|229.42|231.96|229.76|231.46|229.26|0
1709186700000|2024-02-29 06:05:00|231.79|229.59|231.46|229.26|231.79|229.59|231.46|229.26|0
1709187000000|2024-02-29 06:10:00|231.54|229.34|231.29|229.09|231.54|229.34|231.29|229.09|0
1709187300000|2024-02-29 06:15:00|231.12|228.92|231.29|229.09|231.45|229.25|230.79|228.59|0
1709187600000|2024-02-29 06:20:00|231.45|229.25|231.28|229.08|231.45|229.25|231.12|228.92|0
1709187900000|2024-02-29 06:25:00|231.12|228.92|231.12|228.92|231.45|229.25|231.12|228.92|0
1709188200000|2024-02-29 06:30:00|231.03|228.83|230.95|228.75|231.45|229.25|230.95|228.75|0
1709188500000|2024-02-29 06:35:00|231.03|228.83|231.11|228.91|231.28|229.08|230.78|228.58|0
1709188800000|2024-02-29 06:40:00|230.95|228.75|230.28|228.08|231.19|228.99|230.28|228.08|0
1709189100000|2024-02-29 06:45:00|230.2|228|230.28|228.08|230.45|228.25|229.62|227.42|0
1709189400000|2024-02-29 06:50:00|230.45|228.25|230.61|228.41|230.78|228.58|230.45|228.25|0
1709189700000|2024-02-29 06:55:00|230.44|228.24|229.62|227.42|230.52|228.32|229.62|227.42|0
1709190000000|2024-02-29 07:00:00|229.78|227.58|229.61|227.41|229.78|227.58|228.63|226.43|0
1709190300000|2024-02-29 07:05:00|229.78|227.58|231.1|228.9|231.1|228.9|229.61|227.41|0
1709190600000|2024-02-29 07:10:00|231.27|229.07|230.77|228.57|231.27|229.07|230.68|228.48|0
1709190900000|2024-02-29 07:15:00|230.93|228.73|230.1|227.9|231.1|228.9|230.1|227.9|0
1709191200000|2024-02-29 07:20:00|229.94|227.74|229.61|227.41|230.43|228.23|229.44|227.24|0
1709191500000|2024-02-29 07:25:00|229.44|227.24|229.11|226.91|230.1|227.9|228.95|226.75|0
1709191800000|2024-02-29 07:30:00|228.94|226.74|229.27|227.07|229.27|227.07|228.61|226.41|0
1709192100000|2024-02-29 07:35:00|229.35|227.15|228.61|226.41|229.44|227.24|228.61|226.41|0
1709192400000|2024-02-29 07:40:00|228.78|226.58|229.43|227.23|229.6|227.4|228.61|226.41|0
1709192700000|2024-02-29 07:45:00|228.94|226.74|228.44|226.24|229.27|227.07|228.44|226.24|0
1709193000000|2024-02-29 07:50:00|228.28|226.08|227.95|225.75|228.44|226.24|227.29|225.09|0
1709193300000|2024-02-29 07:55:00|227.78|225.58|226.96|224.76|228.11|225.91|226.14|223.94|0
1709193600000|2024-02-29 08:00:00|226.79|224.59|226.96|224.76|227.61|225.41|225.81|223.61|0
1709193900000|2024-02-29 08:05:00|226.79|224.59|223.37|221.17|226.79|224.59|223.21|221.01|0
1709194200000|2024-02-29 08:10:00|222.97|220.77|220.86|218.66|222.97|220.77|217.64|215.44|0
1709194500000|2024-02-29 08:15:00|220.7|218.5|223.15|220.95|223.88|221.68|219.31|217.11|0
1709194800000|2024-02-29 08:20:00|223.56|221.36|223.55|221.35|223.56|221.36|221.93|219.73|0
1709195100000|2024-02-29 08:25:00|223.39|221.19|223.09|220.89|223.39|221.19|221.6|219.4|0
1709195400000|2024-02-29 08:30:00|223.26|221.06|222.28|220.08|223.42|221.22|221.8|219.6|0
1709195700000|2024-02-29 08:35:00|222.2|220|224.72|222.52|224.72|222.52|221.96|219.76|0
1709196000000|2024-02-29 08:40:00|224.88|222.68|224.23|222.03|224.88|222.68|223.9|221.7|0
1709196300000|2024-02-29 08:45:00|224.06|221.86|223.25|221.05|224.39|222.19|223.09|220.89|0
1709196600000|2024-02-29 08:50:00|223.57|221.37|224.06|221.86|224.71|222.51|223.25|221.05|0
1709196900000|2024-02-29 08:55:00|223.9|221.7|223.89|221.69|224.87|222.67|223.57|221.37|0
1709197200000|2024-02-29 09:00:00|223.57|221.37|221.46|219.26|224.38|222.18|220.98|218.78|0
1709197500000|2024-02-29 09:05:00|221.3|219.1|221.13|218.93|221.46|219.26|219.85|217.65|0
1709197800000|2024-02-29 09:10:00|220.97|218.77|221.13|218.93|222.75|220.55|220.65|218.45|0
1709198100000|2024-02-29 09:15:00|221.29|219.09|221.62|219.42|222.1|219.9|220.97|218.77|0
1709198400000|2024-02-29 09:20:00|221.94|219.74|221.45|219.25|222.42|220.22|221.29|219.09|0
1709198700000|2024-02-29 09:25:00|221.53|219.33|220.48|218.28|221.61|219.41|219.84|217.64|0
1709199000000|2024-02-29 09:30:00|220.32|218.12|221.12|218.92|221.45|219.25|220.32|218.12|0
1709199300000|2024-02-29 09:35:00|221.29|219.09|222.33|220.13|222.74|220.54|221.29|219.09|0
1709199600000|2024-02-29 09:40:00|222.42|220.22|222.9|220.7|223.06|220.86|221.93|219.73|0
1709199900000|2024-02-29 09:45:00|222.74|220.54|223.71|221.51|223.87|221.67|222.58|220.38|0
1709200200000|2024-02-29 09:50:00|223.79|221.59|223.06|220.86|224.03|221.83|222.57|220.37|0
1709200500000|2024-02-29 09:55:00|222.9|220.7|223.06|220.86|223.38|221.18|222.57|220.37|0
1709200800000|2024-02-29 10:00:00|222.89|220.69|223.54|221.34|223.54|221.34|222.89|220.69|0
1709201100000|2024-02-29 10:05:00|223.38|221.18|222.08|219.88|223.54|221.34|222.08|219.88|0
1709201400000|2024-02-29 10:10:00|222.24|220.04|223.7|221.5|223.7|221.5|222.24|220.04|0
1709201700000|2024-02-29 10:15:00|223.86|221.66|223.05|220.85|223.86|221.66|222.4|220.2|0
1709202000000|2024-02-29 10:20:00|222.88|220.68|223.69|221.49|224.51|222.31|222.64|220.44|0
1709202300000|2024-02-29 10:25:00|224.02|221.82|223.53|221.33|224.02|221.82|223.04|220.84|0
1709202600000|2024-02-29 10:30:00|223.45|221.25|222.02|219.82|223.85|221.65|221.86|219.66|0
1709202900000|2024-02-29 10:35:00|221.86|219.66|221.86|219.66|222.35|220.15|221.38|219.18|0
1709203200000|2024-02-29 10:40:00|221.7|219.5|222.18|219.98|222.67|220.47|221.7|219.5|0
1709203500000|2024-02-29 10:45:00|222.02|219.82|221.86|219.66|222.18|219.98|220.56|218.36|0
1709203800000|2024-02-29 10:50:00|221.77|219.57|221.37|219.17|222.34|220.14|221.04|218.84|0
1709204100000|2024-02-29 10:55:00|221.21|219.01|221.2|219|222.18|219.98|221.2|219|0
1709204400000|2024-02-29 11:00:00|221.04|218.84|223.23|221.03|223.31|221.11|220.88|218.68|0
1709204700000|2024-02-29 11:05:00|223.15|220.95|224.45|222.25|224.61|222.41|223.15|220.95|0
1709205000000|2024-02-29 11:10:00|224.53|222.33|224.12|221.92|224.94|222.74|224.12|221.92|0
1709205300000|2024-02-29 11:15:00|223.96|221.76|223.14|220.94|224.28|222.08|222.82|220.62|0
1709205600000|2024-02-29 11:20:00|223.3|221.1|223.47|221.27|223.63|221.43|222.33|220.13|0
1709205900000|2024-02-29 11:25:00|223.3|221.1|222.81|220.61|223.3|221.1|222.24|220.04|0
1709206200000|2024-02-29 11:30:00|222.98|220.78|222.65|220.45|222.98|220.78|222.32|220.12|0
1709206500000|2024-02-29 11:35:00|222.81|220.61|222.81|220.61|223.3|221.1|222.48|220.28|0
1709206800000|2024-02-29 11:40:00|222.97|220.77|222.48|220.28|222.97|220.77|222.4|220.2|0
1709207100000|2024-02-29 11:45:00|222.64|220.44|223.45|221.25|223.45|221.25|222.48|220.28|0
1709207400000|2024-02-29 11:50:00|223.94|221.74|224.59|222.39|224.59|222.39|223.62|221.42|0
1709207700000|2024-02-29 11:55:00|224.76|222.56|224.75|222.55|224.92|222.72|224.43|222.23|0
1709208000000|2024-02-29 12:00:00|224.92|222.72|223.45|221.25|224.92|222.72|223.45|221.25|0
1709208300000|2024-02-29 12:05:00|223.61|221.41|222.8|220.6|223.61|221.41|222.47|220.27|0
1709208600000|2024-02-29 12:10:00|222.87|220.67|223.44|221.24|223.77|221.57|222.47|220.27|0
1709208900000|2024-02-29 12:15:00|223.12|220.92|222.3|220.1|223.28|221.08|222.14|219.94|0
1709209200000|2024-02-29 12:20:00|222.14|219.94|221.82|219.62|222.14|219.94|221.01|218.81|0
1709209500000|2024-02-29 12:25:00|221.98|219.78|222.14|219.94|222.79|220.59|221.49|219.29|0
1709209800000|2024-02-29 12:30:00|221.98|219.78|222.3|220.1|222.3|220.1|221.73|219.53|0
1709210100000|2024-02-29 12:35:00|222.46|220.26|222.21|220.01|222.95|220.75|221.97|219.77|0
1709210400000|2024-02-29 12:40:00|222.13|219.93|221.32|219.12|222.13|219.93|220.51|218.31|0
1709210700000|2024-02-29 12:45:00|221.4|219.2|221.64|219.44|222.13|219.93|221.32|219.12|0
1709211000000|2024-02-29 12:50:00|221.56|219.36|221.48|219.28|221.64|219.44|221.32|219.12|0
1709211300000|2024-02-29 12:55:00|221.8|219.6|222.29|220.09|222.45|220.25|221.64|219.44|0
1709211600000|2024-02-29 13:00:00|222.45|220.25|221.47|219.27|222.45|220.25|220.83|218.63|0
1709211900000|2024-02-29 13:05:00|221.31|219.11|222.12|219.92|223.34|221.14|221.31|219.11|0
1709212200000|2024-02-29 13:10:00|222.28|220.08|222.28|220.08|222.45|220.25|221.8|219.6|0
1709212500000|2024-02-29 13:15:00|222.36|220.16|221.95|219.75|222.93|220.73|221.63|219.43|0
1709212800000|2024-02-29 13:20:00|222.12|219.92|220.66|218.46|222.44|220.24|220.17|217.97|0
1709213100000|2024-02-29 13:25:00|220.49|218.29|220.82|218.62|220.82|218.62|219.44|217.24|0
1709213400000|2024-02-29 13:30:00|220.57|218.37|233.59|231.39|234.49|232.29|220.57|218.37|0
1709213700000|2024-02-29 13:35:00|234.5|232.3|238.55|236.35|239.62|237.42|234.5|232.3|0
1709214000000|2024-02-29 13:40:00|238.63|236.43|241.33|239.13|241.33|239.13|238.63|236.43|0
1709214300000|2024-02-29 13:45:00|241.16|238.96|241.16|238.96|242.01|239.81|240.82|238.62|0
1709214600000|2024-02-29 13:50:00|240.82|238.62|242.16|239.96|243.5|241.3|240.15|237.95|0
1709214900000|2024-02-29 13:55:00|242.66|240.46|242.14|239.94|243.16|240.96|241.63|239.43|0
1709215200000|2024-02-29 14:00:00|241.97|239.77|243.32|241.12|243.32|241.12|241.97|239.77|0
1709215500000|2024-02-29 14:05:00|243.15|240.95|244.51|242.31|244.68|242.48|243.15|240.95|0
1709215800000|2024-02-29 14:10:00|244.68|242.48|244|241.8|245.19|242.99|243.83|241.63|0
1709216100000|2024-02-29 14:15:00|243.83|241.63|242.81|240.61|243.83|241.63|242.47|240.27|0
1709216400000|2024-02-29 14:20:00|242.64|240.44|242.47|240.27|242.97|240.77|241.96|239.76|0
1709216700000|2024-02-29 14:25:00|242.13|239.93|243.65|241.45|244.5|242.3|242.13|239.93|0
1709217000000|2024-02-29 14:30:00|243.82|241.62|247.91|245.71|248.59|246.39|243.82|241.62|0
1709217300000|2024-02-29 14:35:00|248.42|246.22|247.05|244.85|248.59|246.39|245.86|243.66|0
1709217600000|2024-02-29 14:40:00|247.22|245.02|246.52|244.32|248.31|246.11|245.16|242.96|0
1709217900000|2024-02-29 14:45:00|247.2|245|245.58|243.38|247.88|245.68|245.49|243.29|0
1709218200000|2024-02-29 14:50:00|245.67|243.47|246.17|243.97|247.54|245.34|245.15|242.95|0
1709218500000|2024-02-29 14:55:00|246.34|244.14|246.25|244.05|247.37|245.17|245.49|243.29|0
1709218800000|2024-02-29 15:00:00|247.2|245|247.54|245.34|248.22|246.02|245.66|243.46|0
1709219100000|2024-02-29 15:05:00|247.71|245.51|244.81|242.61|247.88|245.68|243.96|241.76|0
1709219400000|2024-02-29 15:10:00|244.98|242.78|236.21|234.01|244.98|242.78|235.21|233.01|0
1709219700000|2024-02-29 15:15:00|235.54|233.34|237.11|234.91|238.2|236|235.54|233.34|0
1709220000000|2024-02-29 15:20:00|237.27|235.07|239.29|237.09|239.8|237.6|236.94|234.74|0
1709220300000|2024-02-29 15:25:00|239.46|237.26|240.13|237.93|240.64|238.44|238.95|236.75|0
1709220600000|2024-02-29 15:30:00|239.96|237.76|239.12|236.92|240.98|238.78|238.61|236.41|0
1709220900000|2024-02-29 15:35:00|238.95|236.75|239.79|237.59|240.3|238.1|238.11|235.91|0
1709221200000|2024-02-29 15:40:00|239.62|237.42|236.93|234.73|239.79|237.59|236.42|234.22|0
1709221500000|2024-02-29 15:45:00|236.76|234.56|240.46|238.26|240.8|238.6|235.59|233.39|0
1709221800000|2024-02-29 15:50:00|240.29|238.09|236.42|234.22|240.8|238.6|236.42|234.22|0
1709222100000|2024-02-29 15:55:00|236.59|234.39|238.27|236.07|238.43|236.23|235.92|233.72|0
1709222400000|2024-02-29 16:00:00|238.43|236.23|237.76|235.56|238.77|236.57|235.24|233.04|0
1709222700000|2024-02-29 16:05:00|237.59|235.39|238.77|236.57|239.61|237.41|237.25|235.05|0
1709223000000|2024-02-29 16:10:00|238.93|236.73|239.94|237.74|239.94|237.74|238.26|236.06|0
1709223300000|2024-02-29 16:15:00|239.61|237.41|240.11|237.91|240.28|238.08|239.27|237.07|0
1709223600000|2024-02-29 16:20:00|239.94|237.74|239.27|237.07|240.28|238.08|238.42|236.22|0
1709223900000|2024-02-29 16:25:00|239.18|236.98|236.74|234.54|239.77|237.57|236.74|234.54|0
1709224200000|2024-02-29 16:30:00|236.4|234.2|233.39|231.19|236.57|234.37|233.06|230.86|0
1709224500000|2024-02-29 16:35:00|233.56|231.36|228.02|225.82|235.06|232.86|228.02|225.82|0
1709224800000|2024-02-29 16:40:00|227.7|225.5|229.01|226.81|229.4|227.2|225.24|223.04|0
1709225100000|2024-02-29 16:45:00|229.17|226.97|231.49|229.29|231.65|229.45|227.69|225.49|0
1709225400000|2024-02-29 16:50:00|231.99|229.79|232.65|230.45|232.81|230.61|231.16|228.96|0
1709225700000|2024-02-29 16:55:00|232.81|230.61|233.31|231.11|233.81|231.61|231.82|229.62|0
1709226000000|2024-02-29 17:00:00|233.15|230.95|235.31|233.11|235.98|233.78|232.65|230.45|0
1709226300000|2024-02-29 17:05:00|235.14|232.94|233.31|231.11|235.65|233.45|232.31|230.11|0
1709226600000|2024-02-29 17:10:00|233.14|230.94|234.64|232.44|234.97|232.77|233.14|230.94|0
1709226900000|2024-02-29 17:15:00|234.81|232.61|235.31|233.11|235.64|233.44|233.97|231.77|0
1709227200000|2024-02-29 17:20:00|235.14|232.94|234.47|232.27|236.14|233.94|233.47|231.27|0
1709227500000|2024-02-29 17:25:00|234.3|232.1|232.47|230.27|234.8|232.6|232.3|230.1|0
1709227800000|2024-02-29 17:30:00|232.63|230.43|233.3|231.1|234.46|232.26|232.63|230.43|0
1709228100000|2024-02-29 17:35:00|233.38|231.18|234.29|232.09|234.46|232.26|232.9|230.7|0
1709228400000|2024-02-29 17:40:00|234.46|232.26|234.79|232.59|235.63|233.43|233.46|231.26|0
1709228700000|2024-02-29 17:45:00|234.63|232.43|236.13|233.93|236.97|234.77|233.79|231.59|0
1709229000000|2024-02-29 17:50:00|236.3|234.1|238.14|235.94|238.31|236.11|235.96|233.76|0
1709229300000|2024-02-29 17:55:00|238.31|236.11|237.97|235.77|238.31|236.11|237.64|235.44|0
1709229600000|2024-02-29 18:00:00|238.14|235.94|239.15|236.95|239.32|237.12|237.97|235.77|0
1709229900000|2024-02-29 18:05:00|238.98|236.78|241.26|239.06|241.26|239.06|238.47|236.27|0
1709230200000|2024-02-29 18:10:00|241.43|239.23|240.37|238.17|241.76|239.56|239.7|237.5|0
1709230500000|2024-02-29 18:15:00|240.2|238|240.03|237.83|240.54|238.34|239.02|236.82|0
1709230800000|2024-02-29 18:20:00|240.2|238|239.35|237.15|240.37|238.17|238.01|235.81|0
1709231100000|2024-02-29 18:25:00|239.18|236.98|240.53|238.33|241.21|239.01|239.18|236.98|0
1709231400000|2024-02-29 18:30:00|240.87|238.67|240.36|238.16|241.21|239.01|240.2|238|0
1709231700000|2024-02-29 18:35:00|240.19|237.99|240.53|238.33|241.21|239.01|239.85|237.65|0
1709232000000|2024-02-29 18:40:00|240.36|238.16|239.51|237.31|240.53|238.33|238.84|236.64|0
1709232300000|2024-02-29 18:45:00|239.59|237.39|239.51|237.31|240.36|238.16|239.01|236.81|0
1709232600000|2024-02-29 18:50:00|239.68|237.48|241.03|238.83|241.2|239|239.51|237.31|0
1709232900000|2024-02-29 18:55:00|241.2|239|240.86|238.66|241.54|239.34|240.35|238.15|0
1709233200000|2024-02-29 19:00:00|241.03|238.83|241.54|239.34|242.04|239.84|240.52|238.32|0
1709233500000|2024-02-29 19:05:00|241.37|239.17|240.86|238.66|241.54|239.34|239.67|237.47|0
1709233800000|2024-02-29 19:10:00|241.02|238.82|241.87|239.67|242.04|239.84|240.68|238.48|0
1709234100000|2024-02-29 19:15:00|242.04|239.84|243.23|241.03|243.74|241.54|241.53|239.33|0
1709234400000|2024-02-29 19:20:00|243.4|241.2|242.21|240.01|244.08|241.88|242.04|239.84|0
1709234700000|2024-02-29 19:25:00|242.04|239.84|240.17|237.97|242.04|239.84|238.48|236.28|0
1709235000000|2024-02-29 19:30:00|240.34|238.14|240.51|238.31|241.18|238.98|239.32|237.12|0
1709235300000|2024-02-29 19:35:00|240.34|238.14|240.34|238.14|240.84|238.64|240|237.8|0
1709235600000|2024-02-29 19:40:00|240.17|237.97|237.97|235.77|240.5|238.3|237.97|235.77|0
1709235900000|2024-02-29 19:45:00|238.14|235.94|238.47|236.27|238.98|236.78|236.46|234.26|0
1709236200000|2024-02-29 19:50:00|238.31|236.11|237.63|235.43|238.64|236.44|237.13|234.93|0
1709236500000|2024-02-29 19:55:00|237.46|235.26|240.33|238.13|240.33|238.13|237.46|235.26|0
1709236800000|2024-02-29 20:00:00|240.5|238.3|240.49|238.29|241.51|239.31|239.82|237.62|0
1709237100000|2024-02-29 20:05:00|240.32|238.12|241.34|239.14|241.34|239.14|240.15|237.95|0
1709237400000|2024-02-29 20:10:00|241.51|239.31|239.98|237.78|241.68|239.48|239.98|237.78|0
1709237700000|2024-02-29 20:15:00|239.81|237.61|241.5|239.3|241.67|239.47|239.81|237.61|0
1709238000000|2024-02-29 20:20:00|241.67|239.47|242.18|239.98|242.18|239.98|241.33|239.13|0
1709238300000|2024-02-29 20:25:00|242.01|239.81|243.03|240.83|243.2|241|241.84|239.64|0
1709238600000|2024-02-29 20:30:00|243.2|241|243.88|241.68|244.73|242.53|243.03|240.83|0
1709238900000|2024-02-29 20:35:00|244.05|241.85|245.07|242.87|245.07|242.87|243.71|241.51|0
1709239200000|2024-02-29 20:40:00|244.9|242.7|245.07|242.87|246.95|244.75|244.73|242.53|0
1709239500000|2024-02-29 20:45:00|245.24|243.04|247.46|245.26|248.66|246.46|245.24|243.04|0
1709239800000|2024-02-29 20:50:00|247.8|245.6|248.32|246.12|249.35|247.15|246.26|244.06|0
1709240100000|2024-02-29 20:55:00|249.69|247.49|244.89|242.69|253.67|251.47|244.89|242.69|0
1709240400000|2024-02-29 21:00:00|243.7|241.5|241.42|239.22|246.7|244.5|241.42|239.22|0
1709240700000|2024-02-29 21:05:00|241.25|239.05|243.29|241.09|243.29|241.09|239.55|237.35|0
1709241000000|2024-02-29 21:10:00|243.46|241.26|243.12|240.92|243.63|241.43|242.26|240.06|0
1709241300000|2024-02-29 21:15:00|243.22|240.82|243.9|241.5|244.07|241.67|243.22|240.82|0
1709241600000|2024-02-29 21:20:00|244.07|241.67|244.41|242.01|244.75|242.35|243.9|241.5|0
1709241900000|2024-02-29 21:25:00|244.32|241.92|245.09|242.69|245.09|242.69|244.07|241.67|0
1709242200000|2024-02-29 21:30:00|245.18|242.78|244.41|242.01|245.26|242.86|244.24|241.84|0
1709242500000|2024-02-29 21:35:00|244.49|242.09|244.4|242|244.75|242.35|244.23|241.83|0
1709242800000|2024-02-29 21:40:00|244.23|241.83|243.55|241.15|244.23|241.83|243.55|241.15|0
1709243100000|2024-02-29 21:45:00|243.38|240.98|243.72|241.32|243.89|241.49|243.03|240.63|0
1709243400000|2024-02-29 21:50:00|243.8|241.4|243.54|241.14|243.89|241.49|243.54|241.14|0
1709243700000|2024-02-29 21:55:00|243.71|241.31|243.62|241.22|243.71|241.31|242.86|240.46|0
1709244000000|2024-02-29 22:00:00|243.44|241.04|243.48|241.08|243.55|241.15|243.3|240.9|0
1709244300000|2024-02-29 22:05:00|243.5|241.1|243.35|240.95|243.6|241.2|243.35|240.95|0
1709244600000|2024-02-29 22:10:00|243.6|241.2|243.43|241.03|243.67|241.27|243.43|241.03|0
1709244900000|2024-02-29 22:15:00|243.5|241.1|243.35|240.95|243.5|241.1|243.35|240.95|0
1709245200000|2024-02-29 22:20:00|243.32|240.92|243.2|240.8|243.59|241.19|243.17|240.77|0
1709245500000|2024-02-29 22:25:00|243.22|240.82|243.21|240.81|243.22|240.82|243.21|240.81|0
1709245800000|2024-02-29 22:30:00|243.64|241.24|243.24|240.84|243.64|241.24|243.24|240.84|0
1709246100000|2024-02-29 22:35:00|243.34|240.94|243.16|240.76|243.34|240.94|243.06|240.66|0
1709246400000|2024-02-29 22:40:00|243.24|240.84|244.16|241.76|244.16|241.76|243.24|240.84|0
1709246700000|2024-02-29 22:45:00|243.73|241.33|244.08|241.68|244.25|241.85|243.66|241.26|0
1709247000000|2024-02-29 22:50:00|243.95|241.55|244.1|241.7|244.13|241.73|243.78|241.38|0
1709247300000|2024-02-29 22:55:00|244.13|241.73|244.32|241.92|244.38|241.98|244.13|241.73|0
1709247600000|2024-02-29 23:00:00|244.11|241.71|245.48|243.08|245.74|243.34|243.69|241.29|0
1709247900000|2024-02-29 23:05:00|245.57|243.17|244.71|242.31|245.74|243.34|244.71|242.31|0
1709248200000|2024-02-29 23:10:00|244.88|242.48|244.54|242.14|245.05|242.65|244.19|241.79|0
1709248500000|2024-02-29 23:15:00|244.71|242.31|243.51|241.11|244.71|242.31|243.34|240.94|0
1709248800000|2024-02-29 23:20:00|243.42|241.02|241.63|239.23|243.51|241.11|241.46|239.06|0
1709249100000|2024-02-29 23:25:00|241.71|239.31|241.97|239.57|242.14|239.74|241.63|239.23|0
1709249400000|2024-02-29 23:30:00|242.14|239.74|240.6|238.2|242.48|240.08|240.1|237.7|0
1709249700000|2024-02-29 23:35:00|240.1|237.7|239.92|237.52|240.26|237.86|239.25|236.85|0
1709250000000|2024-02-29 23:40:00|240.09|237.69|239.58|237.18|240.09|237.69|239.58|237.18|0
1709250300000|2024-02-29 23:45:00|239.41|237.01|241.11|238.71|241.11|238.71|239.24|236.84|0
1709250600000|2024-02-29 23:50:00|241.45|239.05|241.11|238.71|241.62|239.22|240.94|238.54|0
1709250900000|2024-02-29 23:55:00|241.28|238.88|241.27|238.87|241.45|239.05|240.77|238.37|0
1709251200000|2024-03-01 00:00:00|241.36|238.96|242.81|240.41|242.81|240.41|241.27|238.87|0
1709251500000|2024-03-01 00:05:00|242.64|240.24|242.97|240.57|243.15|240.75|242.29|239.89|0
1709251800000|2024-03-01 00:10:00|243.15|240.75|243.14|240.74|243.32|240.92|242.88|240.48|0
1709252100000|2024-03-01 00:15:00|243.31|240.91|243.83|241.43|243.83|241.43|242.97|240.57|0
1709252400000|2024-03-01 00:20:00|243.74|241.34|243.48|241.08|244.17|241.77|243.48|241.08|0
1709252700000|2024-03-01 00:25:00|243.65|241.25|243.31|240.91|243.82|241.42|243.31|240.91|0
1709253000000|2024-03-01 00:30:00|243.39|240.99|243.14|240.74|243.65|241.25|242.96|240.56|0
1709253300000|2024-03-01 00:35:00|242.96|240.56|243.13|240.73|243.82|241.42|242.96|240.56|0
1709253600000|2024-03-01 00:40:00|242.96|240.56|243.3|240.9|243.3|240.9|242.62|240.22|0
1709253900000|2024-03-01 00:45:00|243.13|240.73|243.13|240.73|243.3|240.9|242.62|240.22|0
1709254200000|2024-03-01 00:50:00|243.47|241.07|244.15|241.75|244.67|242.27|243.47|241.07|0
1709254500000|2024-03-01 00:55:00|244.32|241.92|244.84|242.44|244.84|242.44|243.98|241.58|0
1709254800000|2024-03-01 01:00:00|244.66|242.26|245.01|242.61|245.69|243.29|244.58|242.18|0
1709255100000|2024-03-01 01:05:00|244.66|242.26|244.32|241.92|244.66|242.26|243.63|241.23|0
1709255400000|2024-03-01 01:10:00|244.49|242.09|244.49|242.09|245|242.6|244.15|241.75|0
1709255700000|2024-03-01 01:15:00|244.22|242.02|244.39|242.19|244.73|242.53|244.04|241.84|0
1709256000000|2024-03-01 01:20:00|244.56|242.36|244.38|242.18|244.56|242.36|244.04|241.84|0
1709256300000|2024-03-01 01:25:00|244.21|242.01|244.9|242.7|245.24|243.04|244.21|242.01|0
1709256600000|2024-03-01 01:30:00|244.72|242.52|245.75|243.55|245.75|243.55|244.72|242.52|0
1709256900000|2024-03-01 01:35:00|245.92|243.72|247.12|244.92|247.47|245.27|245.75|243.55|0
1709257200000|2024-03-01 01:40:00|247.3|245.1|249.19|246.99|250.38|248.18|247.21|245.01|0
1709257500000|2024-03-01 01:45:00|249.36|247.16|250.21|248.01|250.73|248.53|249.19|246.99|0
1709257800000|2024-03-01 01:50:00|250.39|248.19|250.9|248.7|251.07|248.87|250.21|248.01|0
1709258100000|2024-03-01 01:55:00|250.73|248.53|252.62|250.42|252.62|250.42|250.73|248.53|0
1709258400000|2024-03-01 02:00:00|252.45|250.25|251.76|249.56|252.45|250.25|251.58|249.38|0
1709258700000|2024-03-01 02:05:00|251.93|249.73|251.93|249.73|252.1|249.9|251.58|249.38|0
1709259000000|2024-03-01 02:10:00|251.75|249.55|252.1|249.9|252.44|250.24|251.58|249.38|0
1709259300000|2024-03-01 02:15:00|252.27|250.07|251.92|249.72|252.53|250.33|251.75|249.55|0
1709259600000|2024-03-01 02:20:00|251.75|249.55|252.44|250.24|252.61|250.41|251.75|249.55|0
1709259900000|2024-03-01 02:25:00|252.61|250.41|252.44|250.24|252.78|250.58|251.92|249.72|0
1709260200000|2024-03-01 02:30:00|252.61|250.41|252.09|249.89|252.78|250.58|252.09|249.89|0
1709260500000|2024-03-01 02:35:00|252.26|250.06|252.09|249.89|252.26|250.06|251.83|249.63|0
1709260800000|2024-03-01 02:40:00|251.91|249.71|252.26|250.06|252.43|250.23|251.91|249.71|0
1709261100000|2024-03-01 02:45:00|252.17|249.97|252.6|250.4|252.6|250.4|252.08|249.88|0
1709261400000|2024-03-01 02:50:00|252.43|250.23|253.29|251.09|253.64|251.44|252.43|250.23|0
1709261700000|2024-03-01 02:55:00|253.12|250.92|253.29|251.09|253.46|251.26|252.94|250.74|0
1709262000000|2024-03-01 03:00:00|253.46|251.26|253.98|251.78|254.32|252.12|253.29|251.09|0
1709262300000|2024-03-01 03:05:00|254.15|251.95|253.8|251.6|254.15|251.95|253.63|251.43|0
1709262600000|2024-03-01 03:10:00|253.63|251.43|253.8|251.6|254.15|251.95|253.63|251.43|0
1709262900000|2024-03-01 03:15:00|253.71|251.51|253.97|251.77|254.15|251.95|253.71|251.51|0
1709263200000|2024-03-01 03:20:00|253.8|251.6|253.62|251.42|253.97|251.77|253.62|251.42|0
1709263500000|2024-03-01 03:25:00|253.8|251.6|253.97|251.77|254.31|252.11|253.8|251.6|0
1709263800000|2024-03-01 03:30:00|253.79|251.59|253.62|251.42|253.79|251.59|253.53|251.33|0
1709264100000|2024-03-01 03:35:00|253.45|251.25|253.62|251.42|253.62|251.42|253.27|251.07|0
1709264400000|2024-03-01 03:40:00|253.44|251.24|253.44|251.24|253.79|251.59|253.44|251.24|0
1709264700000|2024-03-01 03:45:00|253.52|251.32|253.61|251.41|253.79|251.59|253.27|251.07|0
1709265000000|2024-03-01 03:50:00|253.44|251.24|253.61|251.41|253.78|251.58|253.27|251.07|0
1709265300000|2024-03-01 03:55:00|253.78|251.58|253.78|251.58|253.78|251.58|253.44|251.24|0
1709265600000|2024-03-01 04:00:00|253.95|251.75|253.43|251.23|253.95|251.75|253.43|251.23|0
1709265900000|2024-03-01 04:05:00|253.26|251.06|252.91|250.71|253.43|251.23|252.91|250.71|0
1709266200000|2024-03-01 04:10:00|253.09|250.89|253.08|250.88|253.09|250.89|252.57|250.37|0
1709266500000|2024-03-01 04:15:00|253.26|251.06|253.08|250.88|253.26|251.06|252.91|250.71|0
1709266800000|2024-03-01 04:20:00|252.99|250.79|252.73|250.53|253.08|250.88|252.73|250.53|0
1709267100000|2024-03-01 04:25:00|252.91|250.71|252.56|250.36|252.91|250.71|252.47|250.27|0
1709267400000|2024-03-01 04:30:00|252.73|250.53|252.56|250.36|252.73|250.53|252.38|250.18|0
1709267700000|2024-03-01 04:35:00|252.38|250.18|252.55|250.35|252.56|250.36|252.21|250.01|0
1709268000000|2024-03-01 04:40:00|252.38|250.18|252.21|250.01|252.55|250.35|252.04|249.84|0
1709268300000|2024-03-01 04:45:00|252.38|250.18|252.03|249.83|252.38|250.18|252.03|249.83|0
1709268600000|2024-03-01 04:50:00|252.21|250.01|252.2|250|252.21|250.01|252.03|249.83|0
1709268900000|2024-03-01 04:55:00|252.03|249.83|252.03|249.83|252.2|250|252.03|249.83|0
1709269200000|2024-03-01 05:00:00|251.86|249.66|252.03|249.83|252.2|250|251.86|249.66|0
1709269500000|2024-03-01 05:05:00|251.85|249.65|251.68|249.48|252.03|249.83|251.51|249.31|0
1709269800000|2024-03-01 05:10:00|251.85|249.65|252.54|250.34|252.54|250.34|251.85|249.65|0
1709270100000|2024-03-01 05:15:00|252.37|250.17|252.37|250.17|252.54|250.34|252.19|249.99|0
1709270400000|2024-03-01 05:20:00|252.54|250.34|252.19|249.99|252.88|250.68|252.19|249.99|0
1709270700000|2024-03-01 05:25:00|252.36|250.16|252.36|250.16|252.36|250.16|252.19|249.99|0
1709271000000|2024-03-01 05:30:00|252.19|249.99|252.01|249.81|252.19|249.99|251.67|249.47|0
1709271300000|2024-03-01 05:35:00|252.19|249.99|252.01|249.81|252.19|249.99|252.01|249.81|0
1709271600000|2024-03-01 05:40:00|252.18|249.98|252.53|250.33|252.53|250.33|252.18|249.98|0
1709271900000|2024-03-01 05:45:00|252.7|250.5|253.04|250.84|253.56|251.36|252.7|250.5|0
1709272200000|2024-03-01 05:50:00|253.22|251.02|253.04|250.84|253.39|251.19|253.04|250.84|0
1709272500000|2024-03-01 05:55:00|252.87|250.67|252.69|250.49|253.04|250.84|252.69|250.49|0
1709272800000|2024-03-01 06:00:00|252.87|250.67|252.52|250.32|253.38|251.18|252.52|250.32|0
1709273100000|2024-03-01 06:05:00|252.69|250.49|253.04|250.84|253.56|251.36|252.52|250.32|0
1709273400000|2024-03-01 06:10:00|252.95|250.75|253.64|251.44|253.73|251.53|252.95|250.75|0
1709273700000|2024-03-01 06:15:00|253.73|251.53|254.76|252.56|254.76|252.56|253.73|251.53|0
1709274000000|2024-03-01 06:20:00|254.59|252.39|254.07|251.87|254.76|252.56|254.07|251.87|0
1709274300000|2024-03-01 06:25:00|253.98|251.78|254.24|252.04|254.24|252.04|253.89|251.69|0
1709274600000|2024-03-01 06:30:00|254.06|251.86|253.54|251.34|254.06|251.86|253.37|251.17|0
1709274900000|2024-03-01 06:35:00|253.72|251.52|253.71|251.51|253.72|251.52|253.37|251.17|0
1709275200000|2024-03-01 06:40:00|253.62|251.42|253.89|251.69|254.23|252.03|253.54|251.34|0
1709275500000|2024-03-01 06:45:00|254.06|251.86|254.06|251.86|254.4|252.2|253.71|251.51|0
1709275800000|2024-03-01 06:50:00|253.88|251.68|253.71|251.51|253.88|251.68|253.54|251.34|0
1709276100000|2024-03-01 06:55:00|253.88|251.68|254.57|252.37|254.57|252.37|253.71|251.51|0
1709276400000|2024-03-01 07:00:00|254.05|251.85|256.13|253.93|256.13|253.93|253.71|251.51|0
1709276700000|2024-03-01 07:05:00|256.22|254.02|255.26|253.06|256.22|254.02|254.57|252.37|0
1709277000000|2024-03-01 07:10:00|255.44|253.24|255.26|253.06|255.61|253.41|254.91|252.71|0
1709277300000|2024-03-01 07:15:00|255.09|252.89|255.78|253.58|256.13|253.93|255.09|252.89|0
1709277600000|2024-03-01 07:20:00|255.95|253.75|255.26|253.06|255.95|253.75|254.74|252.54|0
1709277900000|2024-03-01 07:25:00|255.08|252.88|255.25|253.05|255.43|253.23|254.91|252.71|0
1709278200000|2024-03-01 07:30:00|255.08|252.88|255.6|253.4|256.12|253.92|254.91|252.71|0
1709278500000|2024-03-01 07:35:00|255.77|253.57|255.42|253.22|255.95|253.75|255.25|253.05|0
1709278800000|2024-03-01 07:40:00|255.6|253.4|255.59|253.39|255.94|253.74|255.25|253.05|0
1709279100000|2024-03-01 07:45:00|255.42|253.22|254.98|252.78|255.42|253.22|254.73|252.53|0
1709279400000|2024-03-01 07:50:00|255.07|252.87|255.07|252.87|255.25|253.05|254.55|252.35|0
1709279700000|2024-03-01 07:55:00|254.9|252.7|254.72|252.52|255.24|253.04|254.72|252.52|0
1709280000000|2024-03-01 08:00:00|254.55|252.35|254.2|252|254.55|252.35|253.51|251.31|0
1709280300000|2024-03-01 08:05:00|254.37|252.17|254.11|251.91|255.07|252.87|254.02|251.82|0
1709280600000|2024-03-01 08:10:00|254.02|251.82|253.16|250.96|254.2|252|253.16|250.96|0
1709280900000|2024-03-01 08:15:00|252.98|250.78|252.64|250.44|253.5|251.3|252.29|250.09|0
1709281200000|2024-03-01 08:20:00|252.46|250.26|252.46|250.26|253.15|250.95|252.12|249.92|0
1709281500000|2024-03-01 08:25:00|252.29|250.09|252.46|250.26|252.63|250.43|251.77|249.57|0
1709281800000|2024-03-01 08:30:00|252.29|250.09|251.59|249.39|252.8|250.6|251.42|249.22|0
1709282100000|2024-03-01 08:35:00|251.5|249.3|251.69|249.49|252.4|250.2|251|248.8|0
1709282400000|2024-03-01 08:40:00|251.34|249.14|250.82|248.62|251.86|249.66|250.48|248.28|0
1709282700000|2024-03-01 08:45:00|250.99|248.79|249.96|247.76|251.17|248.97|249.61|247.41|0
1709283000000|2024-03-01 08:50:00|250.13|247.93|249.96|247.76|250.13|247.93|249.27|247.07|0
1709283300000|2024-03-01 08:55:00|250.04|247.84|250.13|247.93|250.47|248.27|249.61|247.41|0
1709283600000|2024-03-01 09:00:00|249.95|247.75|250.3|248.1|251.16|248.96|249.86|247.66|0
1709283900000|2024-03-01 09:05:00|250.47|248.27|251.33|249.13|251.33|249.13|249.43|247.23|0
1709284200000|2024-03-01 09:10:00|251.5|249.3|251.5|249.3|251.85|249.65|250.29|248.09|0
1709284500000|2024-03-01 09:15:00|251.67|249.47|252.36|250.16|252.36|250.16|251.5|249.3|0
1709284800000|2024-03-01 09:20:00|252.44|250.24|252.88|250.68|253.4|251.2|252.44|250.24|0
1709285100000|2024-03-01 09:25:00|252.7|250.5|252.53|250.33|252.88|250.68|252.36|250.16|0
1709285400000|2024-03-01 09:30:00|252.36|250.16|250.97|248.77|252.36|250.16|249.94|247.74|0
1709285700000|2024-03-01 09:35:00|251.14|248.94|251.83|249.63|252.18|249.98|251.14|248.94|0
1709286000000|2024-03-01 09:40:00|252.01|249.81|251.83|249.63|252.35|250.15|251.83|249.63|0
1709286300000|2024-03-01 09:45:00|251.66|249.46|251.66|249.46|252|249.8|251.14|248.94|0
1709286600000|2024-03-01 09:50:00|251.48|249.28|251.48|249.28|252|249.8|251.31|249.11|0
1709286900000|2024-03-01 09:55:00|251.31|249.11|250.44|248.24|251.31|249.11|250.44|248.24|0
1709287200000|2024-03-01 10:00:00|250.27|248.07|249.07|246.87|250.36|248.16|248.38|246.18|0
1709287500000|2024-03-01 10:05:00|248.89|246.69|249.41|247.21|249.93|247.73|248.72|246.52|0
1709287800000|2024-03-01 10:10:00|249.24|247.04|245.47|243.27|249.24|247.04|245.3|243.1|0
1709288100000|2024-03-01 10:15:00|245.64|243.44|240.54|238.34|245.81|243.61|240.21|238.01|0
1709288400000|2024-03-01 10:20:00|240.71|238.51|238.02|235.82|241.05|238.85|238.02|235.82|0
1709288700000|2024-03-01 10:25:00|237.85|235.65|237.06|234.86|239.23|237.03|236.73|234.53|0
1709289000000|2024-03-01 10:30:00|236.89|234.69|239.59|237.39|239.59|237.39|236.89|234.69|0
1709289300000|2024-03-01 10:35:00|239.76|237.56|240.6|238.4|241.62|239.42|238.91|236.71|0
1709289600000|2024-03-01 10:40:00|240.68|238.48|240.34|238.14|240.94|238.74|239.42|237.22|0
1709289900000|2024-03-01 10:45:00|240.26|238.06|240.54|238.34|241.22|239.02|239.92|237.72|0
1709290200000|2024-03-01 10:50:00|240.88|238.68|239.19|236.99|240.88|238.68|238.51|236.31|0
1709290500000|2024-03-01 10:55:00|239.36|237.16|240.71|238.51|240.87|238.67|238.68|236.48|0
1709290800000|2024-03-01 11:00:00|240.54|238.34|241.8|239.6|242.23|240.03|240.37|238.17|0
1709291100000|2024-03-01 11:05:00|241.89|239.69|241.21|239.01|242.4|240.2|241.21|239.01|0
1709291400000|2024-03-01 11:10:00|241.38|239.18|242.73|240.53|242.73|240.53|241.04|238.84|0
1709291700000|2024-03-01 11:15:00|242.9|240.7|243.58|241.38|243.75|241.55|242.73|240.53|0
1709292000000|2024-03-01 11:20:00|243.75|241.55|243.24|241.04|243.75|241.55|242.73|240.53|0
1709292300000|2024-03-01 11:25:00|243.41|241.21|243.41|241.21|243.58|241.38|242.9|240.7|0
1709292600000|2024-03-01 11:30:00|243.58|241.38|243.4|241.2|243.75|241.55|242.9|240.7|0
1709292900000|2024-03-01 11:35:00|243.57|241.37|242.72|240.52|243.57|241.37|242.38|240.18|0
1709293200000|2024-03-01 11:40:00|242.89|240.69|243.91|241.71|244.42|242.22|242.89|240.69|0
1709293500000|2024-03-01 11:45:00|243.74|241.54|244.25|242.05|244.93|242.73|243.74|241.54|0
1709293800000|2024-03-01 11:50:00|244.33|242.13|243.91|241.71|244.59|242.39|243.74|241.54|0
1709294100000|2024-03-01 11:55:00|244.08|241.88|244.59|242.39|244.59|242.39|243.99|241.79|0
1709294400000|2024-03-01 12:00:00|244.76|242.56|244.41|242.21|245.27|243.07|244.07|241.87|0
1709294700000|2024-03-01 12:05:00|244.24|242.04|243.73|241.53|244.92|242.72|243.39|241.19|0
1709295000000|2024-03-01 12:10:00|243.56|241.36|243.9|241.7|244.07|241.87|243.39|241.19|0
1709295300000|2024-03-01 12:15:00|244.07|241.87|243.73|241.53|244.75|242.55|243.56|241.36|0
1709295600000|2024-03-01 12:20:00|243.9|241.7|242.7|240.5|244.41|242.21|242.53|240.33|0
1709295900000|2024-03-01 12:25:00|242.87|240.67|243.04|240.84|243.72|241.52|242.7|240.5|0
1709296200000|2024-03-01 12:30:00|242.87|240.67|243.38|241.18|243.55|241.35|242.53|240.33|0
1709296500000|2024-03-01 12:35:00|243.55|241.35|244.99|242.79|245.08|242.88|243.38|241.18|0
1709296800000|2024-03-01 12:40:00|245.25|243.05|244.74|242.54|245.25|243.05|244.74|242.54|0
1709297100000|2024-03-01 12:45:00|244.57|242.37|245.76|243.56|245.93|243.73|244.57|242.37|0
1709297400000|2024-03-01 12:50:00|245.59|243.39|246.78|244.58|246.96|244.76|245.59|243.39|0
1709297700000|2024-03-01 12:55:00|246.96|244.76|245.58|243.38|246.96|244.76|245.58|243.38|0
1709298000000|2024-03-01 13:00:00|245.41|243.21|246.27|244.07|246.27|244.07|245.24|243.04|0
1709298300000|2024-03-01 13:05:00|246.1|243.9|247.46|245.26|247.81|245.61|246.1|243.9|0
1709298600000|2024-03-01 13:10:00|247.29|245.09|247.8|245.6|247.8|245.6|246.95|244.75|0
1709298900000|2024-03-01 13:15:00|247.63|245.43|248.36|246.16|249.21|247.01|247.29|245.09|0
1709299200000|2024-03-01 13:20:00|248.19|245.99|246.13|243.93|248.19|245.99|245.96|243.76|0
1709299500000|2024-03-01 13:25:00|246.47|244.27|248.01|245.81|248.01|245.81|246.3|244.1|0
1709299800000|2024-03-01 13:30:00|248.36|246.16|247.32|245.12|248.7|246.5|247.15|244.95|0
1709300100000|2024-03-01 13:35:00|247.5|245.3|246.04|243.84|247.5|245.3|244.25|242.05|0
1709300400000|2024-03-01 13:40:00|245.96|243.76|245.1|242.9|246.81|244.61|244.25|242.05|0
1709300700000|2024-03-01 13:45:00|245.27|243.07|248|245.8|248|245.8|244.93|242.73|0
1709301000000|2024-03-01 13:50:00|247.83|245.63|245.61|243.41|248|245.8|245.61|243.41|0
1709301300000|2024-03-01 13:55:00|245.44|243.24|246.46|244.26|246.46|244.26|245.1|242.9|0
1709301600000|2024-03-01 14:00:00|246.29|244.09|246.12|243.92|246.46|244.26|245.6|243.4|0
1709301900000|2024-03-01 14:05:00|246.29|244.09|245.26|243.06|246.46|244.26|245.09|242.89|0
1709302200000|2024-03-01 14:10:00|245.6|243.4|245.43|243.23|245.77|243.57|244.92|242.72|0
1709302500000|2024-03-01 14:15:00|245.6|243.4|246.28|244.08|246.8|244.6|245.43|243.23|0
1709302800000|2024-03-01 14:20:00|246.11|243.91|247.14|244.94|247.31|245.11|245.94|243.74|0
1709303100000|2024-03-01 14:25:00|246.8|244.6|247.99|245.79|248.17|245.97|246.45|244.25|0
1709303400000|2024-03-01 14:30:00|248.17|245.97|251.03|248.83|251.9|249.7|247.82|245.62|0
1709303700000|2024-03-01 14:35:00|251.21|249.01|248|245.8|251.38|249.18|247.07|244.87|0
1709304000000|2024-03-01 14:40:00|247.83|245.63|247.65|245.45|248.52|246.32|245.08|242.88|0
1709304300000|2024-03-01 14:45:00|248|245.8|247.14|244.94|248.69|246.49|245.42|243.22|0
1709304600000|2024-03-01 14:50:00|246.96|244.76|245.42|243.22|247.48|245.28|245.42|243.22|0
1709304900000|2024-03-01 14:55:00|245.59|243.39|247.82|245.62|247.99|245.79|244.73|242.53|0
1709305200000|2024-03-01 15:00:00|251.36|249.16|245.76|243.56|254.48|252.28|245.42|243.22|0
1709305500000|2024-03-01 15:05:00|246.79|244.59|252.48|250.28|252.83|250.63|246.61|244.41|0
1709305800000|2024-03-01 15:10:00|252.83|250.63|253.7|251.5|254.57|252.37|252.31|250.11|0
1709306100000|2024-03-01 15:15:00|253.87|251.67|255.4|253.2|256.96|254.76|253.52|251.32|0
1709306400000|2024-03-01 15:20:00|255.57|253.37|256.69|254.49|257.65|255.45|255.05|252.85|0
1709306700000|2024-03-01 15:25:00|256.96|254.76|259.39|257.19|259.57|257.37|256.78|254.58|0
1709307000000|2024-03-01 15:30:00|260.09|257.89|255.91|253.71|260.09|257.89|255.22|253.02|0
1709307300000|2024-03-01 15:35:00|255.74|253.54|255.39|253.19|257.47|255.27|255.04|252.84|0
1709307600000|2024-03-01 15:40:00|255.56|253.36|258.34|256.14|258.86|256.66|255.04|252.84|0
1709307900000|2024-03-01 15:45:00|258.17|255.97|259.21|257.01|260.79|258.59|258.16|255.96|0
1709308200000|2024-03-01 15:50:00|259.39|257.19|260.96|258.76|261.13|258.93|259.21|257.01|0
1709308500000|2024-03-01 15:55:00|260.61|258.41|262.26|260.06|263.49|261.29|260.43|258.23|0
1709308800000|2024-03-01 16:00:00|262.61|260.41|265.07|262.87|265.42|263.22|262.09|259.89|0
1709309100000|2024-03-01 16:05:00|265.24|263.04|265.77|263.57|267.18|264.98|264.36|262.16|0
1709309400000|2024-03-01 16:10:00|265.59|263.39|263.48|261.28|266.83|264.63|263.31|261.11|0
1709309700000|2024-03-01 16:15:00|263.31|261.11|265.24|263.04|265.59|263.39|263.31|261.11|0
1709310000000|2024-03-01 16:20:00|265.06|262.86|265.14|262.94|266.82|264.62|264.88|262.68|0
1709310300000|2024-03-01 16:25:00|265.24|263.04|263.48|261.28|265.24|263.04|262.95|260.75|0
1709310600000|2024-03-01 16:30:00|263.83|261.63|261.55|259.35|263.83|261.63|261.03|258.83|0
1709310900000|2024-03-01 16:35:00|261.72|259.52|263.65|261.45|263.65|261.45|259.28|257.08|0
1709311200000|2024-03-01 16:40:00|263.82|261.62|264|261.8|264.88|262.68|263.47|261.27|0
1709311500000|2024-03-01 16:45:00|264.35|262.15|266.13|263.93|266.53|264.33|264|261.8|0
1709311800000|2024-03-01 16:50:00|266.3|264.1|266.48|264.28|266.83|264.63|265.6|263.4|0
1709312100000|2024-03-01 16:55:00|266.3|264.1|265.95|263.75|267.01|264.81|265.24|263.04|0
1709312400000|2024-03-01 17:00:00|265.77|263.57|264.36|262.16|265.77|263.57|264.01|261.81|0
1709312700000|2024-03-01 17:05:00|264.54|262.34|263.66|261.46|265.24|263.04|262.96|260.76|0
1709313000000|2024-03-01 17:10:00|263.83|261.63|267|264.8|267.17|264.97|263.83|261.63|0
1709313300000|2024-03-01 17:15:00|266.82|264.62|267.53|265.33|268.06|265.86|266.29|264.09|0
1709313600000|2024-03-01 17:20:00|267.7|265.5|269.11|266.91|269.65|267.45|267.7|265.5|0
1709313900000|2024-03-01 17:25:00|268.94|266.74|268.58|266.38|270.18|267.98|268.58|266.38|0
1709314200000|2024-03-01 17:30:00|268.76|266.56|270.25|268.05|270.61|268.41|267.87|265.67|0
1709314500000|2024-03-01 17:35:00|269.9|267.7|270.25|268.05|271.67|269.47|269.72|267.52|0
1709314800000|2024-03-01 17:40:00|270.07|267.87|270.25|268.05|270.6|268.4|269.19|266.99|0
1709315100000|2024-03-01 17:45:00|270.43|268.23|271.49|269.29|271.67|269.47|269.01|266.81|0
1709315400000|2024-03-01 17:50:00|271.67|269.47|272.37|270.17|272.55|270.35|271.13|268.93|0
1709315700000|2024-03-01 17:55:00|272.55|270.35|271.13|268.93|272.91|270.71|270.95|268.75|0
1709316000000|2024-03-01 18:00:00|271.31|269.11|271.48|269.28|271.84|269.64|270.24|268.04|0
1709316300000|2024-03-01 18:05:00|271.13|268.93|272.01|269.81|273.08|270.88|270.95|268.75|0
1709316600000|2024-03-01 18:10:00|272.19|269.99|271.66|269.46|273.26|271.06|271.66|269.46|0
1709316900000|2024-03-01 18:15:00|271.83|269.63|271.3|269.1|272.9|270.7|270.94|268.74|0
1709317200000|2024-03-01 18:20:00|271.12|268.92|272.36|270.16|273.07|270.87|270.94|268.74|0
1709317500000|2024-03-01 18:25:00|272.9|270.7|273.43|271.23|274.14|271.94|272.36|270.16|0
1709317800000|2024-03-01 18:30:00|273.61|271.41|273.78|271.58|273.78|271.58|272.54|270.34|0
1709318100000|2024-03-01 18:35:00|273.6|271.4|273.42|271.22|273.78|271.58|272.71|270.51|0
1709318400000|2024-03-01 18:40:00|273.6|271.4|275.64|273.44|275.74|273.54|273.6|271.4|0
1709318700000|2024-03-01 18:45:00|275.81|273.61|275.1|272.9|276.71|274.51|274.74|272.54|0
1709319000000|2024-03-01 18:50:00|274.92|272.72|275.63|273.43|275.63|273.43|274.47|272.27|0
1709319300000|2024-03-01 18:55:00|275.45|273.25|277.42|275.22|277.78|275.58|275.45|273.25|0
1709319600000|2024-03-01 19:00:00|277.6|275.4|279.75|277.55|280.11|277.91|277.6|275.4|0
1709319900000|2024-03-01 19:05:00|280.36|278.16|280.61|278.41|281.69|279.49|279.72|277.52|0
1709320200000|2024-03-01 19:10:00|280.25|278.05|281.33|279.13|282.22|280.02|280.25|278.05|0
1709320500000|2024-03-01 19:15:00|281.5|279.3|280.43|278.23|282.58|280.38|279.89|277.69|0
1709320800000|2024-03-01 19:20:00|280.61|278.41|280.78|278.58|281.86|279.66|278.46|276.26|0
1709321100000|2024-03-01 19:25:00|280.6|278.4|282.76|280.56|282.76|280.56|280.42|278.22|0
1709321400000|2024-03-01 19:30:00|283.12|280.92|280.42|278.22|283.48|281.28|279.53|277.33|0
1709321700000|2024-03-01 19:35:00|280.6|278.4|279.7|277.5|281.32|279.12|278.9|276.7|0
1709322000000|2024-03-01 19:40:00|279.52|277.32|279.61|277.41|280.24|278.04|278.63|276.43|0
1709322300000|2024-03-01 19:45:00|279.7|277.5|280.59|278.39|280.77|278.57|279.52|277.32|0
1709322600000|2024-03-01 19:50:00|280.41|278.21|281.49|279.29|282.03|279.83|280.41|278.21|0
1709322900000|2024-03-01 19:55:00|281.67|279.47|282.2|280|282.74|280.54|281.67|279.47|0
1709323200000|2024-03-01 20:00:00|282.02|279.82|279.51|277.31|282.02|279.82|278.98|276.78|0
1709323500000|2024-03-01 20:05:00|279.69|277.49|279.15|276.95|280.77|278.57|277.19|274.99|0
1709323800000|2024-03-01 20:10:00|278.62|276.42|278.62|276.42|278.97|276.77|276.83|274.63|0
1709324100000|2024-03-01 20:15:00|278.44|276.24|279.15|276.95|279.33|277.13|277.19|274.99|0
1709324400000|2024-03-01 20:20:00|279.33|277.13|278.61|276.41|280.76|278.56|278.61|276.41|0
1709324700000|2024-03-01 20:25:00|279.15|276.95|280.58|278.38|281.11|278.91|278.97|276.77|0
1709325000000|2024-03-01 20:30:00|280.76|278.56|280.22|278.02|281.47|279.27|279.14|276.94|0
1709325300000|2024-03-01 20:35:00|280.04|277.84|279.19|276.99|280.75|278.55|279.01|276.81|0
1709325600000|2024-03-01 20:40:00|279.37|277.17|279.72|277.52|279.9|277.7|278.47|276.27|0
1709325900000|2024-03-01 20:45:00|279.55|277.35|280.71|278.51|281.16|278.96|279.19|276.99|0
1709326200000|2024-03-01 20:50:00|280.62|278.42|280.44|278.24|280.8|278.6|278.29|276.09|0
1709326500000|2024-03-01 20:55:00|280.8|278.6|279.9|277.7|281.87|279.67|279.54|277.34|0
1709326800000|2024-03-01 21:00:00|278.82|276.62|277.75|275.55|279.36|277.16|277.57|275.37|0
1709327100000|2024-03-01 21:05:00|277.57|275.37|277.57|275.37|277.93|275.73|277.21|275.01|0
1709327400000|2024-03-01 21:10:00|277.75|275.55|277.03|274.83|277.75|275.55|276.85|274.65|0
1709515500000|2024-03-04 01:25:00|277.41|275.21|277.58|275.38|277.58|275.38|277.05|274.85|0
1709515800000|2024-03-04 01:30:00|277.4|275.2|277.22|275.02|277.4|275.2|276.87|274.67|0
1709516100000|2024-03-04 01:35:00|277.4|275.2|277.58|275.38|278.12|275.92|277.4|275.2|0
1709516400000|2024-03-04 01:40:00|277.76|275.56|277.22|275.02|277.76|275.56|277.22|275.02|0
1709516700000|2024-03-04 01:45:00|277.04|274.84|277.75|275.55|277.75|275.55|277.04|274.84|0
1709517000000|2024-03-04 01:50:00|277.57|275.37|276.86|274.66|277.75|275.55|276.68|274.48|0
1709517300000|2024-03-04 01:55:00|277.04|274.84|277.21|275.01|277.39|275.19|276.68|274.48|0
1709517600000|2024-03-04 02:00:00|277.12|274.92|276.82|274.62|277.57|275.37|276.24|274.04|0
1709517900000|2024-03-04 02:05:00|276.34|274.14|275.44|273.24|276.34|274.14|275.44|273.24|0
1709518200000|2024-03-04 02:10:00|275.26|273.06|275.44|273.24|275.62|273.42|275.26|273.06|0
1709518500000|2024-03-04 02:15:00|275.26|273.06|276.15|273.95|276.33|274.13|275.26|273.06|0
1709518800000|2024-03-04 02:20:00|276.06|273.86|276.33|274.13|276.51|274.31|275.97|273.77|0
1709519100000|2024-03-04 02:25:00|276.15|273.95|276.33|274.13|276.51|274.31|276.15|273.95|0
1709519400000|2024-03-04 02:30:00|276.41|274.21|276.32|274.12|276.68|274.48|276.15|273.95|0
1709519700000|2024-03-04 02:35:00|276.5|274.3|276.32|274.12|276.5|274.3|276.32|274.12|0
1709520000000|2024-03-04 02:40:00|276.5|274.3|276.68|274.48|276.86|274.66|276.32|274.12|0
1709520300000|2024-03-04 02:45:00|276.76|274.56|277.03|274.83|277.12|274.92|276.68|274.48|0
1709520600000|2024-03-04 02:50:00|276.85|274.65|276.49|274.29|277.03|274.83|276.49|274.29|0
1709520900000|2024-03-04 02:55:00|276.32|274.12|276.49|274.29|276.67|274.47|276.31|274.11|0
1709521200000|2024-03-04 03:00:00|276.31|274.11|276.31|274.11|276.49|274.29|276.31|274.11|0
1709521500000|2024-03-04 03:05:00|276.13|273.93|275.95|273.75|276.13|273.93|275.77|273.57|0
1709521800000|2024-03-04 03:10:00|275.77|273.57|275.77|273.57|275.95|273.75|275.77|273.57|0
1709522100000|2024-03-04 03:15:00|275.95|273.75|275.95|273.75|276.13|273.93|275.95|273.75|0
1709522400000|2024-03-04 03:20:00|275.77|273.57|275.94|273.74|276.03|273.83|275.77|273.57|0
1709522700000|2024-03-04 03:25:00|275.77|273.57|275.94|273.74|275.94|273.74|275.59|273.39|0
1709523000000|2024-03-04 03:30:00|275.85|273.65|275.76|273.56|275.94|273.74|275.58|273.38|0
1709523300000|2024-03-04 03:35:00|275.67|273.47|275.58|273.38|275.76|273.56|275.58|273.38|0
1709523600000|2024-03-04 03:40:00|275.49|273.29|275.76|273.56|275.76|273.56|275.22|273.02|0
1709523900000|2024-03-04 03:45:00|275.58|273.38|275.76|273.56|275.76|273.56|275.58|273.38|0
1709524200000|2024-03-04 03:50:00|275.75|273.55|275.93|273.73|275.93|273.73|275.57|273.37|0
1709524500000|2024-03-04 03:55:00|275.75|273.55|275.75|273.55|275.93|273.73|275.39|273.19|0
1709524800000|2024-03-04 04:00:00|275.93|273.73|276.11|273.91|276.11|273.91|275.75|273.55|0
1709525100000|2024-03-04 04:05:00|276.29|274.09|276.28|274.08|276.46|274.26|276.1|273.9|0
1709525400000|2024-03-04 04:10:00|276.19|273.99|276.28|274.08|276.28|274.08|276.1|273.9|0
1709525700000|2024-03-04 04:15:00|276.19|273.99|276.1|273.9|276.28|274.08|275.74|273.54|0
1709526000000|2024-03-04 04:20:00|275.92|273.72|276.28|274.08|276.28|274.08|275.92|273.72|0
1709526300000|2024-03-04 04:25:00|276.46|274.26|275.92|273.72|276.46|274.26|275.92|273.72|0
1709526600000|2024-03-04 04:30:00|275.82|273.62|275.92|273.72|276.09|273.89|275.82|273.62|0
1709526900000|2024-03-04 04:35:00|275.91|273.71|275.91|273.71|276.09|273.89|275.74|273.54|0
1709527200000|2024-03-04 04:40:00|276.09|273.89|275.73|273.53|276.09|273.89|275.73|273.53|0
1709527500000|2024-03-04 04:45:00|275.55|273.35|275.19|272.99|275.55|273.35|275.02|272.82|0
1709527800000|2024-03-04 04:50:00|275.1|272.9|275.55|273.35|275.55|273.35|275.01|272.81|0
1709528100000|2024-03-04 04:55:00|275.63|273.43|275.55|273.35|275.63|273.43|275.55|273.35|0
1709528400000|2024-03-04 05:00:00|275.73|273.53|275.72|273.52|275.73|273.53|275.55|273.35|0
1709528700000|2024-03-04 05:05:00|275.54|273.34|275.72|273.52|275.72|273.52|275.37|273.17|0
1709529000000|2024-03-04 05:10:00|275.63|273.43|275.54|273.34|275.72|273.52|275.54|273.34|0
1709529300000|2024-03-04 05:15:00|275.45|273.25|275.54|273.34|275.54|273.34|275.36|273.16|0
1709529600000|2024-03-04 05:20:00|275.45|273.25|275.54|273.34|275.8|273.6|275.36|273.16|0
1709529900000|2024-03-04 05:25:00|275.72|273.52|275.36|273.16|275.72|273.52|275.36|273.16|0
1709530200000|2024-03-04 05:30:00|275.18|272.98|275.35|273.15|275.53|273.33|275.18|272.98|0
1709530500000|2024-03-04 05:35:00|275.26|273.06|274.99|272.79|275.26|273.06|274.82|272.62|0
1709530800000|2024-03-04 05:40:00|274.81|272.61|274.99|272.79|275.17|272.97|274.81|272.61|0
1709531400000|2024-03-04 05:50:00|274.81|272.61|275.17|272.97|275.35|273.15|274.81|272.61|0
1709531700000|2024-03-04 05:55:00|275.34|273.14|274.81|272.61|275.34|273.14|274.81|272.61|0
1709532000000|2024-03-04 06:00:00|274.63|272.43|274.8|272.6|274.98|272.78|274.63|272.43|0
1709532300000|2024-03-04 06:05:00|274.71|272.51|274.62|272.42|274.8|272.6|274.45|272.25|0
1709532600000|2024-03-04 06:10:00|274.44|272.24|275.34|273.14|275.34|273.14|274.44|272.24|0
1709532900000|2024-03-04 06:15:00|275.24|273.04|275.51|273.31|275.51|273.31|275.16|272.96|0
1709533200000|2024-03-04 06:20:00|275.33|273.13|275.15|272.95|275.33|273.13|275.15|272.95|0
1709533500000|2024-03-04 06:25:00|275.06|272.86|274.97|272.77|275.15|272.95|274.97|272.77|0
1709533800000|2024-03-04 06:30:00|274.79|272.59|275.51|273.31|275.51|273.31|274.79|272.59|0
1709534100000|2024-03-04 06:35:00|275.33|273.13|275.33|273.13|275.86|273.66|275.15|272.95|0
1709534400000|2024-03-04 06:40:00|275.15|272.95|275.15|272.95|275.33|273.13|275.15|272.95|0
1709534700000|2024-03-04 06:45:00|274.97|272.77|274.96|272.76|275.32|273.12|274.79|272.59|0
1709535000000|2024-03-04 06:50:00|274.79|272.59|275.68|273.48|275.68|273.48|274.79|272.59|0
1709535300000|2024-03-04 06:55:00|275.5|273.3|275.5|273.3|275.68|273.48|275.14|272.94|0
1709535600000|2024-03-04 07:00:00|275.32|273.12|275.32|273.12|275.67|273.47|274.96|272.76|0
1709535900000|2024-03-04 07:05:00|275.67|273.47|276.21|274.01|276.57|274.37|275.58|273.38|0
1709536200000|2024-03-04 07:10:00|276.39|274.19|275.85|273.65|276.39|274.19|275.85|273.65|0
1709536500000|2024-03-04 07:15:00|275.67|273.47|275.13|272.93|275.85|273.65|275.13|272.93|0
1709536800000|2024-03-04 07:20:00|275.31|273.11|275.13|272.93|275.49|273.29|275.04|272.84|0
1709537100000|2024-03-04 07:25:00|275.04|272.84|275.31|273.11|275.31|273.11|274.59|272.39|0
1709537400000|2024-03-04 07:30:00|275.39|273.19|275.66|273.46|275.66|273.46|275.13|272.93|0
1709537700000|2024-03-04 07:35:00|275.57|273.37|275.48|273.28|275.66|273.46|274.94|272.74|0
1709538000000|2024-03-04 07:40:00|275.3|273.1|275.66|273.46|275.84|273.64|275.3|273.1|0
1709538300000|2024-03-04 07:45:00|276.62|274.42|276.98|274.78|276.98|274.78|276.53|274.33|0
1709538600000|2024-03-04 07:50:00|276.8|274.6|277.06|274.86|277.16|274.96|276.62|274.42|0
1709538900000|2024-03-04 07:55:00|276.98|274.78|277.15|274.95|277.51|275.31|276.98|274.78|0
1709539200000|2024-03-04 08:00:00|277.51|275.31|276.79|274.59|277.69|275.49|276.62|274.42|0
1709539500000|2024-03-04 08:05:00|276.97|274.77|278.04|275.84|278.04|275.84|276.79|274.59|0
1709539800000|2024-03-04 08:10:00|277.86|275.66|277.95|275.75|278.58|276.38|277.51|275.31|0
1709540100000|2024-03-04 08:15:00|278.04|275.84|277.86|275.66|278.58|276.38|277.15|274.95|0
1709540400000|2024-03-04 08:20:00|277.95|275.75|277.5|275.3|278.4|276.2|277.5|275.3|0
1709540700000|2024-03-04 08:25:00|277.32|275.12|277.32|275.12|278.39|276.19|277.32|275.12|0
1709541000000|2024-03-04 08:30:00|277.5|275.3|277.32|275.12|277.68|275.48|276.78|274.58|0
1709541300000|2024-03-04 08:35:00|277.14|274.94|276.96|274.76|277.5|275.3|276.6|274.4|0
1709541600000|2024-03-04 08:40:00|276.78|274.58|277.31|275.11|277.67|275.47|276.78|274.58|0
1709541900000|2024-03-04 08:45:00|277.49|275.29|277.31|275.11|277.85|275.65|277.13|274.93|0
1709542200000|2024-03-04 08:50:00|277.49|275.29|277.49|275.29|277.85|275.65|277.31|275.11|0
1709542500000|2024-03-04 08:55:00|277.85|275.65|278.02|275.82|278.02|275.82|277.31|275.11|0
1709542800000|2024-03-04 09:00:00|277.84|275.64|278.38|276.18|278.38|276.18|277.84|275.64|0
1709543100000|2024-03-04 09:05:00|278.2|276|278.56|276.36|279.27|277.07|278.02|275.82|0
1709543400000|2024-03-04 09:10:00|278.38|276.18|278.37|276.17|278.91|276.71|277.66|275.46|0
1709543700000|2024-03-04 09:15:00|278.46|276.26|278.37|276.17|278.55|276.35|277.84|275.64|0
1709544000000|2024-03-04 09:20:00|278.55|276.35|278.19|275.99|278.55|276.35|277.65|275.45|0
1709544300000|2024-03-04 09:25:00|278.1|275.9|277.29|275.09|278.19|275.99|277.12|274.92|0
1709544600000|2024-03-04 09:30:00|277.47|275.27|276.58|274.38|277.65|275.45|276.04|273.84|0
1709544900000|2024-03-04 09:35:00|276.76|274.56|276.75|274.55|276.93|274.73|276.4|274.2|0
1709545200000|2024-03-04 09:40:00|276.84|274.64|276.75|274.55|276.84|274.64|276.57|274.37|0
1709545500000|2024-03-04 09:45:00|276.57|274.37|276.75|274.55|276.93|274.73|276.39|274.19|0
1709545800000|2024-03-04 09:50:00|276.83|274.63|276.57|274.37|276.83|274.63|276.57|274.37|0
1709546100000|2024-03-04 09:55:00|276.39|274.19|275.67|273.47|276.39|274.19|275.49|273.29|0
1709546400000|2024-03-04 10:00:00|275.49|273.29|274.96|272.76|275.49|273.29|274.78|272.58|0
1709546700000|2024-03-04 10:05:00|275.14|272.94|275.49|273.29|275.67|273.47|275.14|272.94|0
1709547000000|2024-03-04 10:10:00|275.31|273.11|275.13|272.93|275.67|273.47|274.86|272.66|0
1709547300000|2024-03-04 10:15:00|275.31|273.11|275.31|273.11|275.84|273.64|275.13|272.93|0
1709547600000|2024-03-04 10:20:00|275.13|272.93|275.66|273.46|275.84|273.64|274.59|272.39|0
1709547900000|2024-03-04 10:25:00|275.57|273.37|275.3|273.1|275.84|273.64|275.13|272.93|0
1709548200000|2024-03-04 10:30:00|275.48|273.28|276.55|274.35|276.55|274.35|275.48|273.28|0
1709548500000|2024-03-04 10:35:00|276.37|274.17|276.01|273.81|276.73|274.53|275.66|273.46|0
1709548800000|2024-03-04 10:40:00|276.19|273.99|276.19|273.99|276.55|274.35|276.01|273.81|0
1709549100000|2024-03-04 10:45:00|276.01|273.81|275.83|273.63|276.19|273.99|275.65|273.45|0
1709549400000|2024-03-04 10:50:00|276.01|273.81|275.65|273.45|276.01|273.81|275.29|273.09|0
1709549700000|2024-03-04 10:55:00|275.47|273.27|275.47|273.27|276.01|273.81|275.47|273.27|0
1709550000000|2024-03-04 11:00:00|275.29|273.09|275.11|272.91|275.83|273.63|275.11|272.91|0
1713213000000|2024-04-15 20:30:00|198.69|196.29|198.38|195.98|198.69|196.29|198.38|195.98|0
1713213300000|2024-04-15 20:35:00|198.22|195.82|196.98|194.58|198.22|195.82|196.98|194.58|0
1713213600000|2024-04-15 20:40:00|197.13|194.73|196.51|194.11|197.44|195.04|196.05|193.65|0
1713213900000|2024-04-15 20:45:00|196.67|194.27|197.44|195.04|197.44|195.04|196.66|194.26|0
1713214200000|2024-04-15 20:50:00|197.59|195.19|198.83|196.43|198.83|196.43|197.59|195.19|0
1713214500000|2024-04-15 20:55:00|198.99|196.59|200.15|197.75|201.48|199.08|198.99|196.59|0
1713214800000|2024-04-15 21:00:00|200.52|198.12|200.26|197.86|200.7|198.3|200.26|197.86|0
1713215100000|2024-04-15 21:05:00|200.42|198.02|199.98|197.58|200.51|198.11|199.72|197.32|0
1713215400000|2024-04-15 21:10:00|199.89|197.49|199.75|197.35|200|197.6|199.75|197.35|0
1713215700000|2024-04-15 21:15:00|199.79|197.39|199.49|197.09|199.91|197.51|199.49|197.09|0
1713216000000|2024-04-15 21:20:00|199.52|197.12|199.74|197.34|199.77|197.37|199.35|196.95|0
1713216300000|2024-04-15 21:25:00|199.76|197.36|199.53|197.13|199.76|197.36|199.23|196.83|0
1713216600000|2024-04-15 21:30:00|199.44|197.04|199.32|196.92|199.49|197.09|198.86|196.46|0
1713216900000|2024-04-15 21:35:00|199.37|196.97|199.41|197.01|199.41|197.01|199.21|196.81|0
1713217200000|2024-04-15 21:40:00|199.38|196.98|199.41|197.01|199.48|197.08|199.27|196.87|0
1713217500000|2024-04-15 21:45:00|199.43|197.03|199.43|197.03|199.52|197.12|199.29|196.89|0
1713217800000|2024-04-15 21:50:00|199.4|197|199.49|197.09|199.66|197.26|199.24|196.84|0
1713218100000|2024-04-15 21:55:00|199.72|197.32|199.63|197.23|199.78|197.38|199.26|196.86|0
1713218400000|2024-04-15 22:00:00|201.36|198.96|200.81|198.41|203.32|200.92|200.81|198.41|0
1713218700000|2024-04-15 22:05:00|200.88|198.48|201.28|198.88|201.75|199.35|200.88|198.48|0
1713219000000|2024-04-15 22:10:00|201.43|199.03|203|200.6|203.31|200.91|201.27|198.87|0
1713219300000|2024-04-15 22:15:00|203.16|200.76|202.21|199.81|203.16|200.76|201.43|199.03|0
1713219600000|2024-04-15 22:20:00|202.28|199.88|202.36|199.96|202.52|200.12|201.97|199.57|0
1713219900000|2024-04-15 22:25:00|202.52|200.12|201.57|199.17|202.99|200.59|201.42|199.02|0
1713220200000|2024-04-15 22:30:00|201.73|199.33|202.36|199.96|202.59|200.19|201.57|199.17|0
1713220500000|2024-04-15 22:35:00|202.51|200.11|202.2|199.8|202.83|200.43|202.04|199.64|0
1713220800000|2024-04-15 22:40:00|202.04|199.64|202.19|199.79|202.2|199.8|201.57|199.17|0
1713221100000|2024-04-15 22:45:00|202.11|199.71|202.19|199.79|203.29|200.89|201.87|199.47|0
1713221400000|2024-04-15 22:50:00|202.26|199.86|202.5|200.1|202.81|200.41|202.19|199.79|0
1713221700000|2024-04-15 22:55:00|202.66|200.26|202.81|200.41|202.81|200.41|202.18|199.78|0
1713222000000|2024-04-15 23:00:00|202.5|200.1|201.08|198.68|202.5|200.1|199.67|197.27|0
1713222300000|2024-04-15 23:05:00|201.39|198.99|201.7|199.3|201.71|199.31|200.76|198.36|0
1713222600000|2024-04-15 23:10:00|201.86|199.46|200.76|198.36|202.09|199.69|200.6|198.2|0
1713222900000|2024-04-15 23:15:00|200.68|198.28|199.04|196.64|200.92|198.52|196.56|194.16|0
1713223200000|2024-04-15 23:20:00|198.88|196.48|200.8|198.4|201.78|199.38|198.88|196.48|0
1713223500000|2024-04-15 23:25:00|200.95|198.55|201.26|198.86|201.42|199.02|200.64|198.24|0
1713223800000|2024-04-15 23:30:00|201.11|198.71|201.41|199.01|202.04|199.64|200.48|198.08|0
1713224100000|2024-04-15 23:35:00|201.26|198.86|202.04|199.64|202.35|199.95|201.26|198.86|0
1713224400000|2024-04-15 23:40:00|202.19|199.79|202.11|199.71|202.82|200.42|201.72|199.32|0
1713224700000|2024-04-15 23:45:00|202.03|199.63|202.97|200.57|202.97|200.57|201.87|199.47|0
1713225000000|2024-04-15 23:50:00|202.81|200.41|202.5|200.1|203.13|200.73|201.79|199.39|0
1713225300000|2024-04-15 23:55:00|202.34|199.94|201.87|199.47|202.5|200.1|201.55|199.15|0
1713225600000|2024-04-16 00:00:00|202.02|199.62|204.22|201.82|204.53|202.13|201.24|198.84|0
1713225900000|2024-04-16 00:05:00|204.06|201.66|203.74|201.34|204.37|201.97|203.58|201.18|0
1713226200000|2024-04-16 00:10:00|203.58|201.18|203.89|201.49|204.37|201.97|203.11|200.71|0
1713226500000|2024-04-16 00:15:00|203.79|201.59|203.48|201.28|204.74|202.54|203.32|201.12|0
1713226800000|2024-04-16 00:20:00|203.63|201.43|203|200.8|203.95|201.75|202.06|199.86|0
1713227100000|2024-04-16 00:25:00|202.84|200.64|203.78|201.58|204.1|201.9|202.69|200.49|0
1713227400000|2024-04-16 00:30:00|203.94|201.74|203.15|200.95|204.1|201.9|203|200.8|0
1713227700000|2024-04-16 00:35:00|202.99|200.79|202.68|200.48|204.09|201.89|202.68|200.48|0
1713228000000|2024-04-16 00:40:00|202.83|200.63|203.93|201.73|204.09|201.89|202.83|200.63|0
1713228300000|2024-04-16 00:45:00|203.77|201.57|203.3|201.1|204.25|202.05|203.14|200.94|0
1713228600000|2024-04-16 00:50:00|203.14|200.94|202.04|199.84|203.14|200.94|201.88|199.68|0
1713228900000|2024-04-16 00:55:00|201.88|199.68|201.72|199.52|202.19|199.99|201.57|199.37|0
1713229200000|2024-04-16 01:00:00|201.88|199.68|201.46|199.26|202.35|200.15|201.46|199.26|0
1713229500000|2024-04-16 01:05:00|201.62|199.42|198.81|196.61|201.78|199.58|198.03|195.83|0
1713229800000|2024-04-16 01:10:00|198.65|196.45|197.95|195.75|198.81|196.61|197.72|195.52|0
1713230100000|2024-04-16 01:15:00|198.03|195.83|198.1|195.9|198.1|195.9|196.94|194.74|0
1713230400000|2024-04-16 01:20:00|198.18|195.98|199.11|196.91|199.89|197.69|198.02|195.82|0
1713230700000|2024-04-16 01:25:00|199.26|197.06|199.1|196.9|199.65|197.45|198.79|196.59|0
1713231000000|2024-04-16 01:30:00|199.26|197.06|199.57|197.37|199.88|197.68|199.02|196.82|0
1713231300000|2024-04-16 01:35:00|199.72|197.52|199.92|197.72|200.08|197.88|199.25|197.05|0
1713231600000|2024-04-16 01:40:00|200.34|198.14|200.33|198.13|200.88|198.68|199.4|197.2|0
1713231900000|2024-04-16 01:45:00|200.49|198.29|201.11|198.91|201.74|199.54|200.49|198.29|0
1713232200000|2024-04-16 01:50:00|200.95|198.75|200.71|198.51|201.73|199.53|200.33|198.13|0
1713232500000|2024-04-16 01:55:00|200.79|198.59|200.32|198.12|200.87|198.67|199.86|197.66|0
1713232800000|2024-04-16 02:00:00|200.48|198.28|198.77|196.57|200.95|198.75|198.77|196.57|0
1713233100000|2024-04-16 02:05:00|198.61|196.41|199.85|197.65|200.16|197.96|198.61|196.41|0
1713233400000|2024-04-16 02:10:00|199.77|197.57|199.53|197.33|200.16|197.96|198.99|196.79|0
1713233700000|2024-04-16 02:15:00|199.45|197.25|200|197.8|200.47|198.27|199.45|197.25|0
1713234000000|2024-04-16 02:20:00|200.15|197.95|200.15|197.95|200.46|198.26|199.53|197.33|0
1713234300000|2024-04-16 02:25:00|200.22|198.02|193.36|191.16|200.31|198.11|192.29|190.09|0
1713234600000|2024-04-16 02:30:00|193.2|191|196.12|193.92|196.42|194.22|193.2|191|0
1713234900000|2024-04-16 02:35:00|196.27|194.07|190.61|188.41|196.27|194.07|189.1|186.9|0
1713235200000|2024-04-16 02:40:00|190.68|188.48|193.04|190.84|193.96|191.76|190.68|188.48|0
1713235500000|2024-04-16 02:45:00|193.19|190.99|193.65|191.45|194.11|191.91|193.04|190.84|0
1713235800000|2024-04-16 02:50:00|193.8|191.6|195.18|192.98|195.49|193.29|193.8|191.6|0
1713236100000|2024-04-16 02:55:00|195.02|192.82|195.94|193.74|196.17|193.97|194.87|192.67|0
1713236400000|2024-04-16 03:00:00|195.79|193.59|194.79|192.59|196.1|193.9|194.71|192.51|0
1713236700000|2024-04-16 03:05:00|194.71|192.51|194.17|191.97|194.87|192.67|193.79|191.59|0
1713237000000|2024-04-16 03:10:00|194.25|192.05|193.64|191.44|194.4|192.2|193.33|191.13|0
1713237300000|2024-04-16 03:15:00|193.48|191.28|194.16|191.96|194.7|192.5|193.33|191.13|0
1713237600000|2024-04-16 03:20:00|194.24|192.04|194.39|192.19|195.47|193.27|193.94|191.74|0
1713237900000|2024-04-16 03:25:00|194.24|192.04|194.69|192.49|194.7|192.5|193.93|191.73|0
1713238200000|2024-04-16 03:30:00|194.61|192.41|193.47|191.27|194.61|192.41|193.16|190.96|0
1713238500000|2024-04-16 03:35:00|193.93|191.73|194|191.8|194.84|192.64|193.77|191.57|0
1713238800000|2024-04-16 03:40:00|193.92|191.72|194.07|191.87|194.23|192.03|192.85|190.65|0
1713239100000|2024-04-16 03:45:00|193.92|191.72|196.06|193.86|196.06|193.86|193.77|191.57|0
1713239400000|2024-04-16 03:50:00|195.91|193.71|195.44|193.24|196.21|194.01|195.44|193.24|0
1713239700000|2024-04-16 03:55:00|195.36|193.16|196.67|194.47|196.67|194.47|195.29|193.09|0
1713240000000|2024-04-16 04:00:00|196.51|194.31|195.9|193.7|196.51|194.31|195.82|193.62|0
1713240300000|2024-04-16 04:05:00|195.97|193.77|196.05|193.85|196.2|194|195.74|193.54|0
1713240600000|2024-04-16 04:10:00|195.89|193.69|196.2|194|196.35|194.15|195.74|193.54|0
1713240900000|2024-04-16 04:15:00|196.12|193.92|196.04|193.84|196.19|193.99|195.5|193.3|0
1713241200000|2024-04-16 04:20:00|196.11|193.91|196.19|193.99|196.34|194.14|195.57|193.37|0
1713241500000|2024-04-16 04:25:00|196.11|193.91|195.88|193.68|196.34|194.14|195.73|193.53|0
1713241800000|2024-04-16 04:30:00|196.03|193.83|194.34|192.14|196.03|193.83|193.73|191.53|0
1713242100000|2024-04-16 04:35:00|194.19|191.99|197.1|194.9|197.18|194.98|194.19|191.99|0
1713242400000|2024-04-16 04:40:00|196.95|194.75|195.25|193.05|197.26|195.06|194.79|192.59|0
1713242700000|2024-04-16 04:45:00|195.1|192.9|195.86|193.66|196.02|193.82|194.79|192.59|0
1713243000000|2024-04-16 04:50:00|196.02|193.82|196.55|194.35|196.63|194.43|196.02|193.82|0
1713243300000|2024-04-16 04:55:00|196.63|194.43|196.78|194.58|197.09|194.89|196.32|194.12|0
1713243600000|2024-04-16 05:00:00|196.85|194.65|196.82|194.62|197.7|195.5|196.36|194.16|0
1713243900000|2024-04-16 05:05:00|196.98|194.78|198.67|196.47|198.83|196.63|196.98|194.78|0
1713244200000|2024-04-16 05:10:00|198.9|196.7|198|195.8|198.98|196.78|197.76|195.56|0
1713244500000|2024-04-16 05:15:00|197.84|195.64|198.54|196.34|198.93|196.73|197.69|195.49|0
1713244800000|2024-04-16 05:20:00|198.62|196.42|198.61|196.41|198.85|196.65|197.84|195.64|0
1713245100000|2024-04-16 05:25:00|198.69|196.49|199.23|197.03|199.7|197.5|198.46|196.26|0
1713245400000|2024-04-16 05:30:00|199.31|197.11|198.76|196.56|199.7|197.5|198.61|196.41|0
1713245700000|2024-04-16 05:35:00|198.84|196.64|199.3|197.1|199.3|197.1|198.37|196.17|0
1713246000000|2024-04-16 05:40:00|199.38|197.18|198.75|196.55|199.85|197.65|198.75|196.55|0
1713246300000|2024-04-16 05:45:00|198.91|196.71|198.98|196.78|199.53|197.33|198.6|196.4|0
1713246600000|2024-04-16 05:50:00|199.06|196.86|199.06|196.86|199.53|197.33|198.9|196.7|0
1713246900000|2024-04-16 05:55:00|198.9|196.7|198.35|196.15|199.53|197.33|198.35|196.15|0
1713247200000|2024-04-16 06:00:00|198.28|196.08|197.42|195.22|199.05|196.85|197.11|194.91|0
1713247500000|2024-04-16 06:05:00|197.5|195.3|197.26|195.06|197.96|195.76|196.72|194.52|0
1713247800000|2024-04-16 06:10:00|197.18|194.98|196.56|194.36|197.26|195.06|196.02|193.82|0
1713248100000|2024-04-16 06:15:00|196.64|194.44|196.71|194.51|197.25|195.05|196.41|194.21|0
1713248400000|2024-04-16 06:20:00|196.87|194.67|196.4|194.2|197.48|195.28|194.71|192.51|0
1713248700000|2024-04-16 06:25:00|196.32|194.12|196.09|193.89|196.63|194.43|195.62|193.42|0
1713249000000|2024-04-16 06:30:00|195.93|193.73|194.54|192.34|195.93|193.73|192.7|190.5|0
1713249300000|2024-04-16 06:35:00|194.62|192.42|194.85|192.65|194.85|192.65|193.08|190.88|0
1713249600000|2024-04-16 06:40:00|195|192.8|195.46|193.26|195.92|193.72|194.69|192.49|0
1713249900000|2024-04-16 06:45:00|195.53|193.33|194.68|192.48|196.38|194.18|194.53|192.33|0
1713250200000|2024-04-16 06:50:00|194.76|192.56|194.22|192.02|195.76|193.56|193.91|191.71|0
1713250500000|2024-04-16 06:55:00|194.07|191.87|194.06|191.86|195.14|192.94|193.99|191.79|0
1713250800000|2024-04-16 07:00:00|194.52|192.32|196.37|194.17|196.84|194.64|193.6|191.4|0
1713251100000|2024-04-16 07:05:00|196.06|193.86|196.6|194.4|198.3|196.1|195.14|192.94|0
1713251400000|2024-04-16 07:10:00|195.9|193.7|197.14|194.94|197.91|195.71|194.52|192.32|0
1713251700000|2024-04-16 07:15:00|197.29|195.09|198.22|196.02|198.69|196.49|195.44|193.24|0
1713252000000|2024-04-16 07:20:00|198.53|196.33|198.95|196.75|200.66|198.46|197.6|195.4|0
1713252300000|2024-04-16 07:25:00|199.26|197.06|198.79|196.59|199.42|197.22|197.24|195.04|0
1713252600000|2024-04-16 07:30:00|198.17|195.97|197.44|195.24|198.48|196.28|196.87|194.67|0
1713252900000|2024-04-16 07:35:00|197.51|195.31|199.15|196.95|199.61|197.41|196.66|194.46|0
1713253200000|2024-04-16 07:40:00|198.99|196.79|198.36|196.16|199.3|197.1|198.06|195.86|0
1713253500000|2024-04-16 07:45:00|198.05|195.85|194.59|192.39|198.05|195.85|194.28|192.08|0
1713253800000|2024-04-16 07:50:00|194.74|192.54|196.91|194.71|196.91|194.71|194.28|192.08|0
1713254100000|2024-04-16 07:55:00|197.22|195.02|199.25|197.05|199.25|197.05|197.22|195.02|0
1713254400000|2024-04-16 08:00:00|199.32|197.12|199.71|197.51|200.18|197.98|197.84|195.64|0
1713254700000|2024-04-16 08:05:00|199.87|197.67|199.24|197.04|199.87|197.67|197.37|195.17|0
1713255000000|2024-04-16 08:10:00|199.16|196.96|200.17|197.97|200.49|198.29|198.77|196.57|0
1713255300000|2024-04-16 08:15:00|199.86|197.66|198.14|195.94|200.02|197.82|198.14|195.94|0
1713255600000|2024-04-16 08:20:00|197.83|195.63|197.36|195.16|198.6|196.4|197.05|194.85|0
1713255900000|2024-04-16 08:25:00|197.2|195|198.13|195.93|199.22|197.02|196.89|194.69|0
1713256200000|2024-04-16 08:30:00|198.29|196.09|198.44|196.24|198.91|196.71|197.35|195.15|0
1713256500000|2024-04-16 08:35:00|198.6|196.4|199.45|197.25|200|197.8|198.28|196.08|0
1713256800000|2024-04-16 08:40:00|199.53|197.33|197.03|194.83|199.69|197.49|197.03|194.83|0
1713257100000|2024-04-16 08:45:00|196.88|194.68|198.43|196.23|198.82|196.62|196.72|194.52|0
1713257400000|2024-04-16 08:50:00|198.27|196.07|198.11|195.91|198.43|196.23|197.18|194.98|0
1713257700000|2024-04-16 08:55:00|197.96|195.76|198.96|196.76|200.14|197.94|197.49|195.29|0
1713258000000|2024-04-16 09:00:00|198.27|196.07|199.4|197.2|199.4|197.2|197.33|195.13|0
1713258300000|2024-04-16 09:05:00|199.24|197.04|199.55|197.35|200.49|198.29|199.24|197.04|0
1713258600000|2024-04-16 09:10:00|199.39|197.19|198.76|196.56|199.71|197.51|197.83|195.63|0
1713258900000|2024-04-16 09:15:00|198.92|196.72|197.16|194.96|198.92|196.72|197.16|194.96|0
1713259200000|2024-04-16 09:20:00|197.31|195.11|194.05|191.85|197.94|195.74|194.05|191.85|0
1713259500000|2024-04-16 09:25:00|194.28|192.08|196.84|194.64|198.24|196.04|194.28|192.08|0
1713259800000|2024-04-16 09:30:00|196.68|194.48|193.27|191.07|197.46|195.26|193.27|191.07|0
1713260100000|2024-04-16 09:35:00|194.19|191.99|194.97|192.77|195.12|192.92|193.88|191.68|0
1713260400000|2024-04-16 09:40:00|195.12|192.92|195.12|192.92|195.43|193.23|194.26|192.06|0
1713260700000|2024-04-16 09:45:00|195.04|192.84|194.34|192.14|195.74|193.54|194.18|191.98|0
1713261000000|2024-04-16 09:50:00|194.18|191.98|192.94|190.74|194.34|192.14|191.41|189.21|0
1713261300000|2024-04-16 09:55:00|193.87|191.67|195.73|193.53|196.04|193.84|193.71|191.51|0
1713261600000|2024-04-16 10:00:00|195.57|193.37|195.52|193.32|195.99|193.79|193.66|191.46|0
1713261900000|2024-04-16 10:05:00|195.67|193.47|192.43|190.23|195.75|193.55|192.43|190.23|0
1713262200000|2024-04-16 10:10:00|192.74|190.54|193.97|191.77|194.28|192.08|192.12|189.92|0
1713262500000|2024-04-16 10:15:00|193.81|191.61|194.12|191.92|194.89|192.69|193.5|191.3|0
1713262800000|2024-04-16 10:20:00|193.19|190.99|192.88|190.68|194.12|191.92|191.66|189.46|0
1713263100000|2024-04-16 10:25:00|192.73|190.53|192.88|190.68|193.5|191.3|191.04|188.84|0
1713263400000|2024-04-16 10:30:00|192.73|190.53|196.58|194.38|196.89|194.69|191.8|189.6|0
1713263700000|2024-04-16 10:35:00|196.89|194.69|197.82|195.62|198.45|196.25|196.74|194.54|0
1713264000000|2024-04-16 10:40:00|197.67|195.47|199.33|197.13|200.11|197.91|196.58|194.38|0
1713264300000|2024-04-16 10:45:00|199.64|197.44|200.1|197.9|200.58|198.38|199.32|197.12|0
1713264600000|2024-04-16 10:50:00|200.18|197.98|199.32|197.12|200.26|198.06|198.7|196.5|0
1713264900000|2024-04-16 10:55:00|199.16|196.96|200.25|198.05|200.25|198.05|198.54|196.34|0
1713265200000|2024-04-16 11:00:00|200.1|197.9|202.92|200.72|202.92|200.72|199.31|197.11|0
1713265500000|2024-04-16 11:05:00|203.08|200.88|202.6|200.4|204.02|201.82|202.6|200.4|0
1713265800000|2024-04-16 11:10:00|202.76|200.56|205.17|202.97|205.17|202.97|202.76|200.56|0
1713266100000|2024-04-16 11:15:00|205.33|203.13|203.74|201.54|205.33|203.13|203.74|201.54|0
1713266400000|2024-04-16 11:20:00|203.58|201.38|204.21|202.01|204.37|202.17|201.84|199.64|0
1713266700000|2024-04-16 11:25:00|204.05|201.85|203.26|201.06|205.8|203.6|203.26|201.06|0
1713267000000|2024-04-16 11:30:00|203.57|201.37|206.27|204.07|207.07|204.87|203.17|200.97|0
1713267300000|2024-04-16 11:35:00|206.11|203.91|206.76|204.56|209.14|206.94|205.63|203.43|0
1713267600000|2024-04-16 11:40:00|206.91|204.71|205.95|203.75|206.91|204.71|205|202.8|0
1713267900000|2024-04-16 11:45:00|205.8|203.6|209.79|207.59|209.79|207.59|205.55|203.35|0
1713268200000|2024-04-16 11:50:00|209.63|207.43|210.29|208.09|211.1|208.9|209.15|206.95|0
1713268500000|2024-04-16 11:55:00|210.45|208.25|209.48|207.28|210.77|208.57|209.32|207.12|0
1713268800000|2024-04-16 12:00:00|209.39|207.19|206.91|204.71|209.39|207.19|206.75|204.55|0
1713269100000|2024-04-16 12:05:00|206.75|204.55|204.99|202.79|206.75|204.55|203.88|201.68|0
1713269400000|2024-04-16 12:10:00|205.31|203.11|205.38|203.18|207.38|205.18|205.15|202.95|0
1713269700000|2024-04-16 12:15:00|205.3|203.1|204.51|202.31|206.1|203.9|203.87|201.67|0
1713270000000|2024-04-16 12:20:00|204.19|201.99|202.13|199.93|204.82|202.62|201.65|199.45|0
1713270300000|2024-04-16 12:25:00|202.04|199.84|201.88|199.68|202.04|199.84|200.71|198.51|0
1713270600000|2024-04-16 12:30:00|202.51|200.31|206.41|204.21|207.05|204.85|200.39|198.19|0
1713270900000|2024-04-16 12:35:00|206.73|204.53|208.64|206.44|208.97|206.77|206.4|204.2|0
1713271200000|2024-04-16 12:40:00|208.56|206.36|207.32|205.12|209.13|206.93|205.06|202.86|0
1713271500000|2024-04-16 12:45:00|207.48|205.28|206.02|203.82|207.64|205.44|205.29|203.09|0
1713271800000|2024-04-16 12:50:00|205.7|203.5|205.21|203.01|206.51|204.31|203.29|201.09|0
1713272100000|2024-04-16 12:55:00|205.54|203.34|204.02|201.82|206.5|204.3|203.12|200.92|0
1713272400000|2024-04-16 13:00:00|204.34|202.14|202.43|200.23|206.1|203.9|201.47|199.27|0
1713272700000|2024-04-16 13:05:00|202.58|200.38|204.82|202.62|204.82|202.62|201.63|199.43|0
1713273000000|2024-04-16 13:10:00|204.66|202.46|203.93|201.73|205.3|203.1|202.9|200.7|0
1713273300000|2024-04-16 13:15:00|204.01|201.81|201.46|199.26|204.33|202.13|200.83|198.63|0
1713273600000|2024-04-16 13:20:00|201.3|199.1|201.22|199.02|202.25|200.05|200.51|198.31|0
1713273900000|2024-04-16 13:25:00|200.82|198.62|200.42|198.22|202.57|200.37|200.35|198.15|0
1713274200000|2024-04-16 13:30:00|200.66|198.46|201.45|199.25|202.25|200.05|198.45|196.25|0
1713274500000|2024-04-16 13:35:00|201.13|198.93|195.31|193.11|201.13|198.93|192.82|190.62|0
1713274800000|2024-04-16 13:40:00|195.15|192.95|195.06|192.86|196.3|194.1|191.55|189.35|0
1713275100000|2024-04-16 13:45:00|194.9|192.7|192.94|190.74|195.99|193.79|189.87|187.67|0
1713275400000|2024-04-16 13:50:00|192.48|190.28|196.04|193.84|196.19|193.99|192.48|190.28|0
1713275700000|2024-04-16 13:55:00|195.72|193.52|198.01|195.81|201|198.8|194.95|192.75|0
1713276000000|2024-04-16 14:00:00|197.53|195.33|197.53|195.33|197.53|195.33|194.72|192.52|0
1713276300000|2024-04-16 14:05:00|197.22|195.02|200.27|198.07|201.05|198.85|193.48|191.28|0
1713276600000|2024-04-16 14:10:00|199.95|197.75|202.63|200.43|202.63|200.43|198.54|196.34|0
1713276900000|2024-04-16 14:15:00|202.47|200.27|200.57|198.37|204.68|202.48|199.79|197.59|0
1713277200000|2024-04-16 14:20:00|200.73|198.53|196.82|194.62|202.31|200.11|196.2|194|0
1713277500000|2024-04-16 14:25:00|196.66|194.46|191.27|189.07|197.29|195.09|191.27|189.07|0
1713277800000|2024-04-16 14:30:00|190.81|188.61|190.23|188.03|193.43|191.23|189.16|186.96|0
1713278100000|2024-04-16 14:35:00|190.31|188.11|188.7|186.5|191.77|189.57|186.27|184.07|0
1713278400000|2024-04-16 14:40:00|189.77|187.57|191.45|189.25|191.45|189.25|188.24|186.04|0
1713278700000|2024-04-16 14:45:00|190.99|188.79|192.22|190.02|194.38|192.18|190.84|188.64|0
1713279000000|2024-04-16 14:50:00|192.68|190.48|190.98|188.78|192.68|190.48|189|186.8|0
1713279300000|2024-04-16 14:55:00|190.83|188.63|188.78|186.58|192.06|189.86|188.48|186.28|0
1713279600000|2024-04-16 15:00:00|189.4|187.2|191.39|189.19|192.47|190.27|188.17|185.97|0
1713279900000|2024-04-16 15:05:00|191.54|189.34|192.78|190.58|193.86|191.66|190.77|188.57|0
1713280200000|2024-04-16 15:10:00|193.09|190.89|191.69|189.49|194.33|192.13|190.76|188.56|0
1713280500000|2024-04-16 15:15:00|191.53|189.33|191.68|189.48|195.1|192.9|191.22|189.02|0
1713280800000|2024-04-16 15:20:00|191.53|189.33|195.25|193.05|196.03|193.83|190.91|188.71|0
1713281100000|2024-04-16 15:25:00|195.1|192.9|195.25|193.05|196.39|194.19|194.62|192.42|0
1713281400000|2024-04-16 15:30:00|195.41|193.21|194.93|192.73|195.41|193.21|191.98|189.78|0
1713281700000|2024-04-16 15:35:00|194.78|192.58|193.06|190.86|195.4|193.2|193.06|190.86|0
1713282000000|2024-04-16 15:40:00|193.22|191.02|196.49|194.29|196.96|194.76|193.22|191.02|0
1713282300000|2024-04-16 15:45:00|196.02|193.82|196.33|194.13|198.06|195.86|193.99|191.79|0
1713282600000|2024-04-16 15:50:00|196.17|193.97|202.17|199.97|202.49|200.29|196.17|193.97|0
1713282900000|2024-04-16 15:55:00|202.33|200.13|195.23|193.03|202.81|200.61|195.07|192.87|0
1713283200000|2024-04-16 16:00:00|195.07|192.87|192.34|190.14|195.07|192.87|190.4|188.2|0
1713283500000|2024-04-16 16:05:00|192.11|189.91|196.64|194.44|196.95|194.75|191.18|188.98|0
1713283800000|2024-04-16 16:10:00|196.79|194.59|197.58|195.38|197.74|195.54|195.22|193.02|0
1713284100000|2024-04-16 16:15:00|197.42|195.22|197.89|195.69|198.52|196.32|196.79|194.59|0
1713284400000|2024-04-16 16:20:00|197.73|195.53|197.57|195.37|198.68|196.48|196.31|194.11|0
1713284700000|2024-04-16 16:25:00|197.41|195.21|196.46|194.26|199.78|197.58|196.31|194.11|0
1713285000000|2024-04-16 16:30:00|196.62|194.42|196.46|194.26|198.99|196.79|196.46|194.26|0
1713285300000|2024-04-16 16:35:00|196.3|194.1|196.14|193.94|197.09|194.89|195.2|193|0
1713285600000|2024-04-16 16:40:00|196.3|194.1|195.04|192.84|198.51|196.31|194.89|192.69|0
1713285900000|2024-04-16 16:45:00|195.51|193.31|199.13|196.93|199.13|196.93|194.88|192.68|0
1713286200000|2024-04-16 16:50:00|198.97|196.77|197.08|194.88|200.4|198.2|196.92|194.72|0
1713286500000|2024-04-16 16:55:00|197.55|195.35|196.76|194.56|197.86|195.66|195.03|192.83|0
1713286800000|2024-04-16 17:00:00|197.07|194.87|193|190.8|197.55|195.35|192.38|190.18|0
1713287100000|2024-04-16 17:05:00|192.69|190.49|197.07|194.87|198.17|195.97|191.91|189.71|0
1713287400000|2024-04-16 17:10:00|197.22|195.02|197.54|195.34|198.33|196.13|194.4|192.2|0
1713287700000|2024-04-16 17:15:00|197.69|195.49|198.72|196.52|199.67|197.47|195.8|193.6|0
1713288000000|2024-04-16 17:20:00|198.41|196.21|200.3|198.1|200.3|198.1|197.46|195.26|0
1713288300000|2024-04-16 17:25:00|200.06|197.86|195.89|193.69|200.77|198.57|195.73|193.53|0
1713288600000|2024-04-16 17:30:00|196.52|194.32|187.93|185.07|196.99|194.79|183.76|180.9|0
1713288900000|2024-04-16 17:35:00|190.48|187.62|194.35|191.49|197.72|194.86|190.48|187.62|0
1713289200000|2024-04-16 17:40:00|194.67|191.81|193.73|191.53|200.11|197.25|193.65|191.45|0
1713289500000|2024-04-16 17:45:00|194.43|192.23|190.07|187.87|196.79|194.59|190.07|187.87|0
1713289800000|2024-04-16 17:50:00|189.46|187.26|191.62|189.42|193.64|191.44|185.01|182.81|0
1713290100000|2024-04-16 17:55:00|191.31|189.11|193.17|190.97|194.11|191.91|190.38|188.18|0
1713290400000|2024-04-16 18:00:00|193.02|190.82|194.89|192.69|194.89|192.69|190.22|188.02|0
1713290700000|2024-04-16 18:05:00|194.73|192.53|207.21|205.01|207.54|205.34|194.42|192.22|0
1713291000000|2024-04-16 18:10:00|206.73|204.53|196.62|194.42|207.54|205.34|196.46|194.26|0
1713291300000|2024-04-16 18:15:00|196.31|194.11|189.1|186.9|197.26|195.06|189.1|186.9|0
1713291600000|2024-04-16 18:20:00|189.57|187.37|187.45|185.25|190.97|188.77|183.41|181.21|0
1713291900000|2024-04-16 18:25:00|187.15|184.95|186.99|184.79|192.25|190.05|184.54|182.34|0
1713292200000|2024-04-16 18:30:00|186.53|184.33|193.81|191.61|193.96|191.76|186.53|184.33|0
1713292500000|2024-04-16 18:35:00|194.28|192.08|193.49|191.29|194.75|192.55|190.38|188.18|0
1713292800000|2024-04-16 18:40:00|193.33|191.13|194.58|192.38|195.68|193.48|192.24|190.04|0
1713293100000|2024-04-16 18:45:00|194.74|192.54|194.42|192.22|196.78|194.58|192.39|190.19|0
1713293400000|2024-04-16 18:50:00|194.27|192.07|201.14|198.94|202.34|200.14|194.27|192.07|0
1713293700000|2024-04-16 18:55:00|201.54|199.34|204.43|202.23|204.43|202.23|199.63|197.43|0
1713294000000|2024-04-16 19:00:00|203.95|201.75|200.58|198.38|204.75|202.55|199.94|197.74|0
1713294300000|2024-04-16 19:05:00|200.42|198.22|200.74|198.54|202.34|200.14|199.15|196.95|0
1713294600000|2024-04-16 19:10:00|200.58|198.38|200.25|198.05|202.01|199.81|199.94|197.74|0
1713294900000|2024-04-16 19:15:00|200.41|198.21|201.53|199.33|201.53|199.33|197.55|195.35|0
1713295200000|2024-04-16 19:20:00|201.37|199.17|202.48|200.28|203.13|200.93|199.77|197.57|0
1713295500000|2024-04-16 19:25:00|202.16|199.96|203.28|201.08|204.41|202.21|201.68|199.48|0
1713295800000|2024-04-16 19:30:00|202.8|200.6|192.36|190.16|202.8|200.6|191.89|189.69|0
1713296100000|2024-04-16 19:35:00|192.2|190|196.12|193.92|197.06|194.86|190.49|188.29|0
1713296400000|2024-04-16 19:40:00|195.96|193.76|195.48|193.28|196.27|194.07|192.98|190.78|0
1713296700000|2024-04-16 19:45:00|195.64|193.44|197.13|194.93|198.01|195.81|194.07|191.87|0
1713297000000|2024-04-16 19:50:00|197.06|194.86|196.74|194.54|198.16|195.96|195.32|193.12|0
1713297300000|2024-04-16 19:55:00|196.9|194.7|188.77|186.57|197.53|195.33|188.16|185.96|0
1713297600000|2024-04-16 20:00:00|189.24|187.04|189.39|187.19|189.39|187.19|187.08|184.88|0
1713297900000|2024-04-16 20:05:00|188.92|186.72|188.92|186.72|189.54|187.34|188.31|186.11|0
1713298200000|2024-04-16 20:10:00|189.07|186.87|189.23|187.03|189.85|187.65|188.45|186.25|0
1713298500000|2024-04-16 20:15:00|189.33|186.93|189.01|186.61|190.41|188.01|189.01|186.61|0
1713298800000|2024-04-16 20:20:00|188.86|186.46|189.94|187.54|190.32|187.92|188.86|186.46|0
1713299100000|2024-04-16 20:25:00|189.63|187.23|189.16|186.76|189.63|187.23|188.39|185.99|0
1713299400000|2024-04-16 20:30:00|189.31|186.91|189.78|187.38|190.09|187.69|189.31|186.91|0
1713299700000|2024-04-16 20:35:00|189.69|187.29|190.39|187.99|190.39|187.99|189.69|187.29|0
1713300000000|2024-04-16 20:40:00|190.24|187.84|190.08|187.68|190.46|188.06|189.92|187.52|0
1713300300000|2024-04-16 20:45:00|190.15|187.75|190.54|188.14|190.85|188.45|190.07|187.67|0
1713300600000|2024-04-16 20:50:00|190.38|187.98|190.07|187.67|190.54|188.14|190.07|187.67|0
1713300900000|2024-04-16 20:55:00|190.15|187.75|190.92|188.52|191.31|188.91|190.15|187.75|0
1713301200000|2024-04-16 21:00:00|190.94|188.54|191.6|189.2|191.62|189.22|190.92|188.52|0
1713301500000|2024-04-16 21:05:00|191.37|188.97|191.53|189.13|191.8|189.4|191.3|188.9|0
1713301800000|2024-04-16 21:10:00|191.71|189.31|191.86|189.46|191.89|189.49|191.71|189.31|0
1713302400000|2024-04-16 21:20:00|191.79|189.39|191.79|189.39|191.91|189.51|191.79|189.39|0
1713303000000|2024-04-16 21:30:00|191.78|189.38|191.78|189.38|191.83|189.43|191.78|189.38|0
1713303300000|2024-04-16 21:35:00|191.69|189.29|191.78|189.38|191.78|189.38|191.51|189.11|0
1713303600000|2024-04-16 21:40:00|191.82|189.42|192.07|189.67|192.08|189.68|191.82|189.42|0
1713303900000|2024-04-16 21:45:00|191.89|189.49|191.84|189.44|191.89|189.49|191.84|189.44|0
1713304200000|2024-04-16 21:50:00|191.91|189.51|191.89|189.49|191.93|189.53|191.86|189.46|0
1713304500000|2024-04-16 21:55:00|191.86|189.46|192.06|189.66|192.06|189.66|191.84|189.44|0
1713304800000|2024-04-16 22:00:00|192.12|189.72|194.8|192.4|194.8|192.4|192.12|189.72|0
1713305100000|2024-04-16 22:05:00|194.64|192.24|194.32|191.92|195.18|192.78|194.01|191.61|0
1713305400000|2024-04-16 22:10:00|194.4|192|193.85|191.45|194.48|192.08|193.69|191.29|0
1713305700000|2024-04-16 22:15:00|193.69|191.29|192.6|190.2|193.92|191.52|192.6|190.2|0
1713306000000|2024-04-16 22:20:00|192.75|190.35|192.59|190.19|192.91|190.51|192.44|190.04|0
1713306300000|2024-04-16 22:25:00|192.44|190.04|193.06|190.66|193.21|190.81|192.36|189.96|0
1713306600000|2024-04-16 22:30:00|193.21|190.81|193.99|191.59|194.15|191.75|193.06|190.66|0
1713306900000|2024-04-16 22:35:00|193.68|191.28|193.83|191.43|193.99|191.59|193.52|191.12|0
1713307200000|2024-04-16 22:40:00|193.99|191.59|193.83|191.43|194.14|191.74|193.83|191.43|0
1713307500000|2024-04-16 22:45:00|193.67|191.27|193.98|191.58|194.3|191.9|193.52|191.12|0
1713307800000|2024-04-16 22:50:00|194.14|191.74|194.45|192.05|194.52|192.12|193.98|191.58|0
1713308100000|2024-04-16 22:55:00|194.6|192.2|193.97|191.57|194.92|192.52|193.97|191.57|0
1713308400000|2024-04-16 23:00:00|194.13|191.73|193.03|190.63|194.13|191.73|192.88|190.48|0
1713308700000|2024-04-16 23:05:00|192.88|190.48|193.5|191.1|193.81|191.41|192.72|190.32|0
1713309000000|2024-04-16 23:10:00|193.34|190.94|193.03|190.63|193.5|191.1|193.03|190.63|0
1713309300000|2024-04-16 23:15:00|193.34|190.94|193.8|191.4|193.81|191.41|193.26|190.86|0
1713309600000|2024-04-16 23:20:00|193.96|191.56|194.43|192.03|194.43|192.03|193.96|191.56|0
1713309900000|2024-04-16 23:25:00|194.27|191.87|195.84|193.44|195.84|193.44|194.27|191.87|0
1713310200000|2024-04-16 23:30:00|195.99|193.59|196.3|193.9|196.46|194.06|195.52|193.12|0
1713310500000|2024-04-16 23:35:00|196.15|193.75|196.38|193.98|196.85|194.45|195.99|193.59|0
1713310800000|2024-04-16 23:40:00|196.46|194.06|197.4|195|197.72|195.32|196.46|194.06|0
1713311100000|2024-04-16 23:45:00|197.24|194.84|197.4|195|197.71|195.31|196.93|194.53|0
1713311400000|2024-04-16 23:50:00|197.47|195.07|198.34|195.94|198.5|196.1|197.4|195|0
1713311700000|2024-04-16 23:55:00|198.18|195.78|198.81|196.41|198.97|196.57|198.18|195.78|0
1713312000000|2024-04-17 00:00:00|198.66|196.26|196.76|194.36|198.66|196.26|196.6|194.2|0
1713312300000|2024-04-17 00:05:00|196.83|194.43|196.44|194.04|197.23|194.83|196.44|194.04|0
1713312600000|2024-04-17 00:10:00|196.28|193.88|194.86|192.46|196.75|194.35|194.24|191.84|0
1713312900000|2024-04-17 00:15:00|194.61|192.41|195.23|193.03|196.49|194.29|194.6|192.4|0
1713313200000|2024-04-17 00:20:00|195.07|192.87|194.16|191.96|195.23|193.03|193.84|191.64|0
1713313500000|2024-04-17 00:25:00|193.84|191.64|192.9|190.7|194|191.8|192.74|190.54|0
1713313800000|2024-04-17 00:30:00|192.74|190.54|190.24|188.04|192.9|190.7|189.77|187.57|0
1713314100000|2024-04-17 00:35:00|190.08|187.88|189.92|187.72|190.62|188.42|189.15|186.95|0
1713314400000|2024-04-17 00:40:00|189.84|187.64|190.08|187.88|190.7|188.5|189.22|187.02|0
1713314700000|2024-04-17 00:45:00|189.92|187.72|191.79|189.59|192.26|190.06|189.76|187.56|0
1713315000000|2024-04-17 00:50:00|191.94|189.74|193.51|191.31|193.51|191.31|191.94|189.74|0
1713315300000|2024-04-17 00:55:00|193.35|191.15|191.94|189.74|193.35|191.15|191.62|189.42|0
1713315600000|2024-04-17 01:00:00|191.78|189.58|191.31|189.11|191.78|189.58|190.84|188.64|0
1713315900000|2024-04-17 01:05:00|191.46|189.26|191.62|189.42|191.93|189.73|191.31|189.11|0
1713316200000|2024-04-17 01:10:00|191.46|189.26|192.08|189.88|192.09|189.89|191.3|189.1|0
1713316500000|2024-04-17 01:15:00|192.24|190.04|192.08|189.88|193.02|190.82|191.14|188.94|0
1713316800000|2024-04-17 01:20:00|192|189.8|193.64|191.44|194.12|191.92|191.92|189.72|0
1713317100000|2024-04-17 01:25:00|193.49|191.29|192.86|190.66|193.96|191.76|192.23|190.03|0
1713317400000|2024-04-17 01:30:00|193.01|190.81|192.3|190.1|193.17|190.97|191.91|189.71|0
1713317700000|2024-04-17 01:35:00|192.23|190.03|192.07|189.87|192.69|190.49|191.75|189.55|0
1713318000000|2024-04-17 01:40:00|191.91|189.71|191.75|189.55|192.38|190.18|191.44|189.24|0
1713318300000|2024-04-17 01:45:00|191.67|189.47|192.06|189.86|192.22|190.02|191.44|189.24|0
1713318600000|2024-04-17 01:50:00|192.22|190.02|193.31|191.11|194.73|192.53|192.22|190.02|0
1713318900000|2024-04-17 01:55:00|193.47|191.27|193.78|191.58|193.94|191.74|192.99|190.79|0
1713319200000|2024-04-17 02:00:00|193.62|191.42|194.25|192.05|194.25|192.05|193.31|191.11|0
1713319500000|2024-04-17 02:05:00|194.4|192.2|193.93|191.73|194.4|192.2|192.99|190.79|0
1713319800000|2024-04-17 02:10:00|194.08|191.88|194.4|192.2|194.4|192.2|193.45|191.25|0
1713320100000|2024-04-17 02:15:00|194.24|192.04|194.24|192.04|194.71|192.51|194.08|191.88|0
1713320400000|2024-04-17 02:20:00|194.39|192.19|194.62|192.42|194.71|192.51|194.08|191.88|0
1713320700000|2024-04-17 02:25:00|194.7|192.5|194.7|192.5|195.02|192.82|194.39|192.19|0
1713321000000|2024-04-17 02:30:00|194.86|192.66|195.8|193.6|195.96|193.76|194.86|192.66|0
1713321300000|2024-04-17 02:35:00|195.72|193.52|196.12|193.92|196.12|193.92|195.49|193.29|0
1713321600000|2024-04-17 02:40:00|196.03|193.83|195.64|193.44|196.27|194.07|195.64|193.44|0
1713321900000|2024-04-17 02:45:00|195.48|193.28|195.48|193.28|195.79|193.59|195.32|193.12|0
1713322200000|2024-04-17 02:50:00|195.39|193.19|195.63|193.43|196.34|194.14|195.32|193.12|0
1713322500000|2024-04-17 02:55:00|195.79|193.59|195.79|193.59|196.18|193.98|195.63|193.43|0
1713322800000|2024-04-17 03:00:00|195.94|193.74|195.62|193.42|195.94|193.74|195.15|192.95|0
1713323100000|2024-04-17 03:05:00|195.78|193.58|195.54|193.34|196.1|193.9|195.46|193.26|0
1713323400000|2024-04-17 03:10:00|195.62|193.42|196.09|193.89|196.25|194.05|195.46|193.26|0
1713323700000|2024-04-17 03:15:00|195.93|193.73|195.46|193.26|196.72|194.52|195.46|193.26|0
1713324000000|2024-04-17 03:20:00|195.53|193.33|195.45|193.25|195.77|193.57|195.21|193.01|0
1713324300000|2024-04-17 03:25:00|195.53|193.33|196.24|194.04|196.56|194.36|195.45|193.25|0
1713324600000|2024-04-17 03:30:00|196.32|194.12|195.6|193.4|196.32|194.12|195.6|193.4|0
1713324900000|2024-04-17 03:35:00|195.45|193.25|195.99|193.79|196.08|193.88|195.44|193.24|0
1713325200000|2024-04-17 03:40:00|195.92|193.72|195.6|193.4|196.39|194.19|195.28|193.08|0
1713325500000|2024-04-17 03:45:00|195.44|193.24|195.91|193.71|196.07|193.87|195.44|193.24|0
1713325800000|2024-04-17 03:50:00|196.07|193.87|196.06|193.86|196.38|194.18|195.91|193.71|0
1713326100000|2024-04-17 03:55:00|195.91|193.71|195.9|193.7|196.06|193.86|195.74|193.54|0
1713326400000|2024-04-17 04:00:00|196.22|194.02|195.58|193.38|196.38|194.18|195.58|193.38|0
1713326700000|2024-04-17 04:05:00|195.42|193.22|195.42|193.22|196.06|193.86|195.42|193.22|0
1713327000000|2024-04-17 04:10:00|195.58|193.38|195.73|193.53|196.05|193.85|195.1|192.9|0
1713327300000|2024-04-17 04:15:00|195.58|193.38|195.41|193.21|195.73|193.53|195.26|193.06|0
1713327600000|2024-04-17 04:20:00|195.57|193.37|196.04|193.84|196.2|194|195.57|193.37|0
1713327900000|2024-04-17 04:25:00|195.88|193.68|195.72|193.52|195.88|193.68|195.57|193.37|0
1713328200000|2024-04-17 04:30:00|195.57|193.37|195.25|193.05|195.72|193.52|195.09|192.89|0
1713328500000|2024-04-17 04:35:00|195.09|192.89|195.24|193.04|195.56|193.36|195.09|192.89|0
1713328800000|2024-04-17 04:40:00|195.08|192.88|195.24|193.04|195.56|193.36|195.08|192.88|0
1713329100000|2024-04-17 04:45:00|195.08|192.88|195.55|193.35|195.55|193.35|194.92|192.72|0
1713329400000|2024-04-17 04:50:00|195.71|193.51|195.55|193.35|195.71|193.51|195.39|193.19|0
1713329700000|2024-04-17 04:55:00|195.71|193.51|196.34|194.14|196.5|194.3|195.71|193.51|0
1713330000000|2024-04-17 05:00:00|196.02|193.82|195.07|192.87|196.02|193.82|192.71|190.51|0
1713330300000|2024-04-17 05:05:00|195.14|192.94|193.8|191.6|195.23|193.03|193.18|190.98|0
1713330600000|2024-04-17 05:10:00|193.96|191.76|194.59|192.39|194.75|192.55|193.8|191.6|0
1713330900000|2024-04-17 05:15:00|194.43|192.23|193.95|191.75|194.43|192.23|193.64|191.44|0
1713331200000|2024-04-17 05:20:00|193.8|191.6|193.95|191.75|193.95|191.75|193.17|190.97|0
1713331500000|2024-04-17 05:25:00|194.03|191.83|193.79|191.59|194.89|192.69|193.79|191.59|0
1713331800000|2024-04-17 05:30:00|193.86|191.66|192.53|190.33|194.34|192.14|192.53|190.33|0
1713332100000|2024-04-17 05:35:00|192.69|190.49|192.37|190.17|192.69|190.49|191.59|189.39|0
1713332400000|2024-04-17 05:40:00|192.21|190.01|191.03|188.83|192.21|190.01|190.8|188.6|0
1713332700000|2024-04-17 05:45:00|190.96|188.76|190.18|187.98|190.96|188.76|190.18|187.98|0
1713333000000|2024-04-17 05:50:00|190.02|187.82|186.76|184.56|190.25|188.05|185.99|183.79|0
1713333300000|2024-04-17 05:55:00|186.92|184.72|187.53|185.33|187.53|185.33|185.99|183.79|0
1713333600000|2024-04-17 06:00:00|187.22|185.02|181.1|178.9|188.15|185.95|178.38|176.18|0
1713333900000|2024-04-17 06:05:00|181.4|179.2|182.61|180.41|182.77|180.57|178.98|176.78|0
1713334200000|2024-04-17 06:10:00|182.53|180.33|183.66|181.46|183.81|181.61|181.09|178.89|0
1713334500000|2024-04-17 06:15:00|183.89|181.69|181.46|179.26|183.89|181.69|180.7|178.5|0
1713334800000|2024-04-17 06:20:00|181.76|179.56|184.04|181.84|184.49|182.29|181.61|179.41|0
1713335100000|2024-04-17 06:25:00|183.88|181.68|185.48|183.28|185.56|183.36|183.12|180.92|0
1713335400000|2024-04-17 06:30:00|185.41|183.21|184.33|182.13|185.71|183.51|184.33|182.13|0
1713335700000|2024-04-17 06:35:00|184.41|182.21|185.55|183.35|186.02|183.82|184.18|181.98|0
1713336000000|2024-04-17 06:40:00|185.63|183.43|185.55|183.35|186.63|184.43|184.64|182.44|0
1713336300000|2024-04-17 06:45:00|185.7|183.5|186.16|183.96|186.47|184.27|184.94|182.74|0
1713336600000|2024-04-17 06:50:00|186.31|184.11|186.08|183.88|186.93|184.73|185.77|183.57|0
1713336900000|2024-04-17 06:55:00|185.85|183.65|185.08|182.88|186.31|184.11|185.08|182.88|0
1713337200000|2024-04-17 07:00:00|184.93|182.73|188.23|186.03|188.23|186.03|184.54|182.34|0
1713337500000|2024-04-17 07:05:00|188|185.8|186.61|184.41|188.07|185.87|185.69|183.49|0
1713337800000|2024-04-17 07:10:00|187.14|184.94|187.63|185.43|188.15|185.95|185.48|183.28|0
1713338100000|2024-04-17 07:15:00|187.32|185.12|187.63|185.43|188.72|186.52|187.17|184.97|0
1713338400000|2024-04-17 07:20:00|187.47|185.27|187.7|185.5|188.4|186.2|186.47|184.27|0
1713338700000|2024-04-17 07:25:00|187.85|185.65|188.55|186.35|188.71|186.51|187.08|184.88|0
1713339000000|2024-04-17 07:30:00|188.4|186.2|186.08|183.88|188.55|186.35|185.92|183.72|0
1713339300000|2024-04-17 07:35:00|186.23|184.03|186.45|184.25|187.31|185.11|185.15|182.95|0
1713339600000|2024-04-17 07:40:00|186.38|184.18|190.41|188.21|190.41|188.21|186.38|184.18|0
1713339900000|2024-04-17 07:45:00|190.48|188.28|191.97|189.77|192.12|189.92|190.09|187.89|0
1713340200000|2024-04-17 07:50:00|192.12|189.92|192.28|190.08|192.75|190.55|191.5|189.3|0
1713340500000|2024-04-17 07:55:00|192.35|190.15|192.5|190.3|193.37|191.17|191.8|189.6|0
1713340800000|2024-04-17 08:00:00|192.66|190.46|192.58|190.38|193.21|191.01|191.49|189.29|0
1713341100000|2024-04-17 08:05:00|192.43|190.23|192.11|189.91|193.52|191.32|191.48|189.28|0
1713341400000|2024-04-17 08:10:00|192.18|189.98|194.78|192.58|195.25|193.05|192.11|189.91|0
1713341700000|2024-04-17 08:15:00|194.85|192.65|193.67|191.47|195.09|192.89|193.36|191.16|0
1713342000000|2024-04-17 08:20:00|193.99|191.79|195.4|193.2|195.72|193.52|193.51|191.31|0
1713342300000|2024-04-17 08:25:00|195.48|193.28|195.72|193.52|196.51|194.31|195.24|193.04|0
1713342600000|2024-04-17 08:30:00|195.56|193.36|196.32|194.12|196.48|194.28|193.78|191.58|0
1713342900000|2024-04-17 08:35:00|196.16|193.96|196.15|193.95|196.48|194.28|195.36|193.16|0
1713343200000|2024-04-17 08:40:00|196.07|193.87|198.23|196.03|198.23|196.03|196.07|193.87|0
1713343500000|2024-04-17 08:45:00|198.39|196.19|197.9|195.7|198.87|196.67|197.9|195.7|0
1713343800000|2024-04-17 08:50:00|197.74|195.54|196.14|193.94|197.74|195.54|195.67|193.47|0
1713344100000|2024-04-17 08:55:00|196.22|194.02|197.1|194.9|197.42|195.22|196.14|193.94|0
1713344400000|2024-04-17 09:00:00|196.78|194.58|195.34|193.14|196.78|194.58|192.97|190.77|0
1713344700000|2024-04-17 09:05:00|195.5|193.3|196.29|194.09|196.45|194.25|195.18|192.98|0
1713345000000|2024-04-17 09:10:00|196.13|193.93|194.38|192.18|196.77|194.57|194.38|192.18|0
1713345300000|2024-04-17 09:15:00|194.54|192.34|193.59|191.39|195.09|192.89|193.43|191.23|0
1713345600000|2024-04-17 09:20:00|193.5|191.3|194.85|192.65|194.93|192.73|193.27|191.07|0
1713345900000|2024-04-17 09:25:00|194.77|192.57|194.92|192.72|195.01|192.81|193.74|191.54|0
1713346200000|2024-04-17 09:30:00|195.01|192.81|195|192.8|196.44|194.24|194.69|192.49|0
1713346500000|2024-04-17 09:35:00|195.16|192.96|195.95|193.75|196.12|193.92|195.16|192.96|0
1713346800000|2024-04-17 09:40:00|195.87|193.67|196.03|193.83|196.43|194.23|195.63|193.43|0
1713347100000|2024-04-17 09:45:00|196.11|193.91|197.22|195.02|197.38|195.18|195.63|193.43|0
1713347400000|2024-04-17 09:50:00|197.06|194.86|199.71|197.51|199.79|197.59|196.9|194.7|0
1713347700000|2024-04-17 09:55:00|199.79|197.59|199.79|197.59|199.79|197.59|198.67|196.47|0
1713348000000|2024-04-17 10:00:00|199.63|197.43|199.46|197.26|200.27|198.07|198.82|196.62|0
1713348300000|2024-04-17 10:05:00|199.3|197.1|201.07|198.87|201.23|199.03|199.14|196.94|0
1713348600000|2024-04-17 10:10:00|200.9|198.7|200.74|198.54|201.23|199.03|200.42|198.22|0
1713348900000|2024-04-17 10:15:00|200.9|198.7|201.22|199.02|201.38|199.18|200.26|198.06|0
1713349200000|2024-04-17 10:20:00|201.06|198.86|199.45|197.25|201.06|198.86|198.49|196.29|0
1713349500000|2024-04-17 10:25:00|199.29|197.09|200.73|198.53|200.89|198.69|199.29|197.09|0
1713349800000|2024-04-17 10:30:00|201.37|199.17|202.01|199.81|202.82|200.62|201.37|199.17|0
1713350100000|2024-04-17 10:35:00|202.18|199.98|201.53|199.33|202.34|200.14|200.4|198.2|0
1713350400000|2024-04-17 10:40:00|201.37|199.17|202.81|200.61|203.14|200.94|201.37|199.17|0
1713350700000|2024-04-17 10:45:00|202.98|200.78|202.81|200.61|203.14|200.94|202.17|199.97|0
1713351000000|2024-04-17 10:50:00|202.65|200.45|200.71|198.51|202.65|200.45|200.39|198.19|0
1713351300000|2024-04-17 10:55:00|200.47|198.27|200.07|197.87|200.87|198.67|199.59|197.39|0
1713351600000|2024-04-17 11:00:00|200.23|198.03|200.71|198.51|201.43|199.23|199.9|197.7|0
1713351900000|2024-04-17 11:05:00|200.78|198.58|200.7|198.5|201.35|199.15|200.22|198.02|0
1713352200000|2024-04-17 11:10:00|200.86|198.66|200.06|197.86|201.35|199.15|200.06|197.86|0
1713352500000|2024-04-17 11:15:00|200.38|198.18|199.02|196.82|200.38|198.18|198.86|196.66|0
1713352800000|2024-04-17 11:20:00|198.86|196.66|197.74|195.54|199.02|196.82|197.26|195.06|0
1713353100000|2024-04-17 11:25:00|197.58|195.38|199.33|197.13|199.33|197.13|197.42|195.22|0
1713353400000|2024-04-17 11:30:00|199.41|197.21|199.97|197.77|200.77|198.57|198.13|195.93|0
1713353700000|2024-04-17 11:35:00|199.64|197.44|198.04|195.84|199.72|197.52|197.57|195.37|0
1713354000000|2024-04-17 11:40:00|197.96|195.76|198.84|196.64|199.16|196.96|197.56|195.36|0
1713354300000|2024-04-17 11:45:00|199|196.8|200.03|197.83|200.6|198.4|198.2|196|0
1713354600000|2024-04-17 11:50:00|200.12|197.92|198.27|196.07|200.28|198.08|197.88|195.68|0
1713354900000|2024-04-17 11:55:00|198.19|195.99|197.08|194.88|198.35|196.15|196.44|194.24|0
1713355200000|2024-04-17 12:00:00|197.23|195.03|196.28|194.08|197.55|195.35|195.17|192.97|0
1713355500000|2024-04-17 12:05:00|196.75|194.55|195.8|193.6|197.87|195.67|195.48|193.28|0
1713355800000|2024-04-17 12:10:00|194.85|192.65|197.07|194.87|197.38|195.18|194.22|192.02|0
1713356100000|2024-04-17 12:15:00|197.22|195.02|199.77|197.57|200.42|198.22|196.91|194.71|0
1713356400000|2024-04-17 12:20:00|199.93|197.73|195.16|192.96|200.09|197.89|195.16|192.96|0
1713356700000|2024-04-17 12:25:00|195.31|193.11|196.26|194.06|197.21|195.01|193.89|191.69|0
1713357000000|2024-04-17 12:30:00|196.1|193.9|197.21|195.01|197.37|195.17|195.47|193.27|0
1713357300000|2024-04-17 12:35:00|197.53|195.33|198.16|195.96|199.12|196.92|196.89|194.69|0
1713357600000|2024-04-17 12:40:00|198.48|196.28|196.56|194.36|198.8|196.6|196.09|193.89|0
1713357900000|2024-04-17 12:45:00|196.24|194.04|197.83|195.63|199.43|197.23|195.6|193.4|0
1713358200000|2024-04-17 12:50:00|197.67|195.47|199.34|197.14|199.43|197.23|197.67|195.47|0
1713358500000|2024-04-17 12:55:00|199.11|196.91|198.94|196.74|200.23|198.03|198.3|196.1|0
1713358800000|2024-04-17 13:00:00|198.86|196.66|200.54|198.34|200.7|198.5|198.14|195.94|0
1713359100000|2024-04-17 13:05:00|200.62|198.42|199.81|197.61|201.51|199.31|198.62|196.42|0
1713359400000|2024-04-17 13:10:00|199.74|197.54|204.41|202.21|204.41|202.21|199.74|197.54|0
1713359700000|2024-04-17 13:15:00|204.25|202.05|203.44|201.24|204.9|202.7|202.15|199.95|0
1713360000000|2024-04-17 13:20:00|203.6|201.4|203.76|201.56|204.25|202.05|202.95|200.75|0
1713360300000|2024-04-17 13:25:00|203.6|201.4|203.43|201.23|204.57|202.37|202.78|200.58|0
1713360600000|2024-04-17 13:30:00|202.86|200.66|200.28|198.08|203.27|201.07|199.56|197.36|0
1713360900000|2024-04-17 13:35:00|199.64|197.44|200.44|198.24|202.05|199.85|197.88|195.68|0
1713361200000|2024-04-17 13:40:00|200.6|198.4|202.37|200.17|203.02|200.82|198.03|195.83|0
1713361500000|2024-04-17 13:45:00|202.53|200.33|199.15|196.95|203.83|201.63|198.99|196.79|0
1713361800000|2024-04-17 13:50:00|199.79|197.59|198.34|196.14|200.43|198.23|196.59|194.39|0
1713362100000|2024-04-17 13:55:00|198.02|195.82|197.54|195.34|199.95|197.75|195.62|193.42|0
1713362400000|2024-04-17 14:00:00|197.7|195.5|191.66|189.46|197.86|195.66|190.09|187.89|0
1713362700000|2024-04-17 14:05:00|191.19|188.99|193.71|191.51|194.98|192.78|191.19|188.99|0
1713363000000|2024-04-17 14:10:00|193.87|191.67|189.77|187.57|194.18|191.98|188.21|186.01|0
1713363300000|2024-04-17 14:15:00|189.46|187.26|188.89|186.69|190.71|188.51|187.74|185.54|0
1713363600000|2024-04-17 14:20:00|189.05|186.85|189.05|186.85|189.52|187.32|185.47|183.27|0
1713363900000|2024-04-17 14:25:00|189.2|187|191.08|188.88|192.98|190.78|189.2|187|0
1713364200000|2024-04-17 14:30:00|191.24|189.04|188.88|186.68|191.87|189.67|188.88|186.68|0
1713364500000|2024-04-17 14:35:00|189.2|187|188.1|185.9|190.14|187.94|186.23|184.03|0
1713364800000|2024-04-17 14:40:00|187.94|185.74|187.78|185.58|188.88|186.68|186.54|184.34|0
1713365100000|2024-04-17 14:45:00|187.32|185.12|190.28|188.08|191.07|188.87|186.69|184.49|0
1713365400000|2024-04-17 14:50:00|190.13|187.93|179.52|177.32|190.13|187.93|176.57|174.37|0
1713365700000|2024-04-17 14:55:00|179.98|177.78|181.96|179.76|182.58|180.38|179.98|177.78|0
1713366000000|2024-04-17 15:00:00|181.65|179.45|188.31|186.11|188.62|186.42|181.5|179.3|0
1713366300000|2024-04-17 15:05:00|187.84|185.64|183.83|181.63|187.99|185.79|182.11|179.91|0
1713366600000|2024-04-17 15:10:00|184.14|181.94|182.14|179.94|184.75|182.55|181.37|179.17|0
1713366900000|2024-04-17 15:15:00|181.98|179.78|179.84|177.64|183.83|181.63|179.69|177.49|0
1713367200000|2024-04-17 15:20:00|180|177.8|181.17|178.97|182.85|180.65|179.34|177.14|0
1713367500000|2024-04-17 15:25:00|181.47|179.27|178.16|175.96|183.33|181.13|178.16|175.96|0
1713367800000|2024-04-17 15:30:00|178.01|175.81|172.8|170.6|178.31|176.11|171.92|169.72|0
1713368100000|2024-04-17 15:35:00|173.1|170.9|174.43|172.23|175.33|173.13|172.65|170.45|0
1713368400000|2024-04-17 15:40:00|174.13|171.93|177.27|175.07|178.32|176.12|174.13|171.93|0
1713368700000|2024-04-17 15:45:00|177.57|175.37|174.04|171.84|177.87|175.67|173|170.8|0
1713369000000|2024-04-17 15:50:00|173.89|171.69|176.28|174.08|176.74|174.54|173.89|171.69|0
1713369300000|2024-04-17 15:55:00|176.13|173.93|175.38|173.18|176.73|174.53|174.78|172.58|0
1713369600000|2024-04-17 16:00:00|175.23|173.03|170.03|167.83|175.53|173.33|169.88|167.68|0
1713369900000|2024-04-17 16:05:00|170.33|168.13|168.91|166.71|170.33|168.13|166.66|164.46|0
1713370200000|2024-04-17 16:10:00|168.76|166.56|172.72|170.52|174.05|171.85|168.76|166.56|0
1713370500000|2024-04-17 16:15:00|172.57|170.37|170.14|167.94|173.16|170.96|169.7|167.5|0
1713370800000|2024-04-17 16:20:00|170.29|168.09|168.67|166.47|172.64|170.44|168.09|165.89|0
1713371100000|2024-04-17 16:25:00|168.53|166.33|169.25|167.05|171.75|169.55|167.94|165.74|0
1713371400000|2024-04-17 16:30:00|169.11|166.91|168.23|166.03|169.4|167.2|166.63|164.43|0
1713371700000|2024-04-17 16:35:00|168.52|166.32|167.5|165.3|168.52|166.32|166.77|164.57|0
1713372000000|2024-04-17 16:40:00|167.21|165.01|163.17|160.97|168.81|166.61|163.17|160.97|0
1713372300000|2024-04-17 16:45:00|163.45|161.25|166.88|164.68|167.03|164.83|160.18|157.98|0
1713372600000|2024-04-17 16:50:00|166.74|164.54|167.6|165.4|167.89|165.69|165.29|163.09|0
1713372900000|2024-04-17 16:55:00|167.46|165.26|165.26|163.06|167.75|165.55|164.46|162.26|0
1713373200000|2024-04-17 17:00:00|165.4|163.2|169.11|166.91|169.18|166.98|164.54|162.34|0
1713373500000|2024-04-17 17:05:00|167.86|165.66|170.35|168.15|170.94|168.74|166.55|164.35|0
1713373800000|2024-04-17 17:10:00|170.2|168|170.64|168.44|171.38|169.18|169.17|166.97|0
1713374100000|2024-04-17 17:15:00|170.93|168.73|174.18|171.98|174.64|172.44|170.79|168.59|0
1713374400000|2024-04-17 17:20:00|173.35|171.15|172.75|170.55|175.59|173.39|172.31|170.11|0
1713374700000|2024-04-17 17:25:00|173.12|170.92|175.8|173.6|176.03|173.83|172.01|169.81|0
1713375000000|2024-04-17 17:30:00|176.18|173.98|174.83|172.63|177.15|174.95|174.38|172.18|0
1713375300000|2024-04-17 17:35:00|175.5|173.3|175.45|173.25|177.44|175.24|174.83|172.63|0
1713375600000|2024-04-17 17:40:00|175.15|172.95|174.69|172.49|176.5|174.3|172.01|169.81|0
1713375900000|2024-04-17 17:45:00|174.54|172.34|175.44|173.24|175.44|173.24|171.12|168.92|0
1713376200000|2024-04-17 17:50:00|175.59|173.39|177.39|175.19|178.3|176.1|173.34|171.14|0
1713376500000|2024-04-17 17:55:00|177.24|175.04|178.63|176.43|180.63|178.43|177.24|175.04|0
1713376800000|2024-04-17 18:00:00|178.48|176.28|178.67|176.47|179.39|177.19|176.36|174.16|0
1713377100000|2024-04-17 18:05:00|178.52|176.32|178.06|175.86|178.67|176.47|176.55|174.35|0
1713377400000|2024-04-17 18:10:00|177.6|175.4|175.03|172.83|177.76|175.56|174.43|172.23|0
1713377700000|2024-04-17 18:15:00|175.18|172.98|175.63|173.43|176.99|174.79|172.33|170.13|0
1713378000000|2024-04-17 18:20:00|175.48|173.28|174.57|172.37|175.63|173.43|173.23|171.03|0
1713378300000|2024-04-17 18:25:00|175.03|172.83|174.87|172.67|177.59|175.39|173.67|171.47|0
1713378600000|2024-04-17 18:30:00|175.32|173.12|174.87|172.67|176.08|173.88|174.12|171.92|0
1713378900000|2024-04-17 18:35:00|175.02|172.82|175.77|173.57|176.52|174.32|172.47|170.27|0
1713379200000|2024-04-17 18:40:00|176.07|173.87|187.39|185.19|187.98|185.78|175.92|173.72|0
1713379500000|2024-04-17 18:45:00|185.6|183.4|180.97|178.77|186.39|184.19|180.67|178.47|0
1713379800000|2024-04-17 18:50:00|181.28|179.08|173.08|170.88|182.97|180.77|172.18|169.98|0
1713380100000|2024-04-17 18:55:00|173.38|171.18|173.27|171.07|174.73|172.53|170.98|168.78|0
1713380400000|2024-04-17 19:00:00|172.97|170.77|169.25|167.05|172.97|170.77|168.81|166.61|0
1713380700000|2024-04-17 19:05:00|169.1|166.9|168.93|166.73|170.14|167.94|167.61|165.41|0
1713381000000|2024-04-17 19:10:00|168.78|166.58|166.57|164.37|169.82|167.62|165.7|163.5|0
1713381300000|2024-04-17 19:15:00|166.87|164.67|170.85|168.65|172.64|170.44|166.87|164.67|0
1713381600000|2024-04-17 19:20:00|171|168.8|169.51|167.31|171.89|169.69|168.48|166.28|0
1713381900000|2024-04-17 19:25:00|169.66|167.46|167.74|165.54|170.85|168.65|167.15|164.95|0
1713382200000|2024-04-17 19:30:00|168.18|165.98|170.84|168.64|171.59|169.39|167.59|165.39|0
1713382500000|2024-04-17 19:35:00|170.25|168.05|167.58|165.38|170.39|168.19|166.56|164.36|0
1713382800000|2024-04-17 19:40:00|167.73|165.53|171.13|168.93|172.03|169.83|166.26|164.06|0
1713383100000|2024-04-17 19:45:00|170.54|168.34|173.14|170.94|174.12|171.92|169.94|167.74|0
1713383400000|2024-04-17 19:50:00|172.62|170.42|173.21|171.01|173.66|171.46|168.75|166.55|0
1713383700000|2024-04-17 19:55:00|172.62|170.42|166.98|164.78|172.91|170.71|166.54|164.34|0
1713384000000|2024-04-17 20:00:00|166.25|164.05|166.54|164.34|166.83|164.63|163.63|161.43|0
1713384300000|2024-04-17 20:05:00|166.69|164.49|166.54|164.34|166.83|164.63|164.93|162.73|0
1713384600000|2024-04-17 20:10:00|166.39|164.19|166.09|163.89|166.68|164.48|165.8|163.6|0
1713384900000|2024-04-17 20:15:00|166.19|163.79|166.26|163.86|166.78|164.38|165.24|162.84|0
1713385200000|2024-04-17 20:20:00|166.34|163.94|166.33|163.93|166.63|164.23|165.9|163.5|0
1713385500000|2024-04-17 20:25:00|166.62|164.22|166.91|164.51|166.92|164.52|166.33|163.93|0
1713385800000|2024-04-17 20:30:00|166.77|164.37|166.91|164.51|166.91|164.51|166.76|164.36|0
1713386100000|2024-04-17 20:35:00|166.76|164.36|166.76|164.36|166.91|164.51|166.76|164.36|0
1713386400000|2024-04-17 20:40:00|166.91|164.51|166.32|163.92|166.91|164.51|166.17|163.77|0
1713386700000|2024-04-17 20:45:00|166.17|163.77|166.75|164.35|166.9|164.5|166.17|163.77|0
1713387000000|2024-04-17 20:50:00|166.61|164.21|166.6|164.2|166.9|164.5|166.6|164.2|0
1713387300000|2024-04-17 20:55:00|166.46|164.06|166.67|164.27|166.67|164.27|166.46|164.06|0
1713387600000|2024-04-17 21:00:00|166.65|164.25|167.31|164.91|167.32|164.92|166.65|164.25|0
1713387900000|2024-04-17 21:05:00|167.36|164.96|167.31|164.91|167.55|165.15|167.12|164.72|0
1713388200000|2024-04-17 21:10:00|167.2|164.8|167.31|164.91|167.31|164.91|167.2|164.8|0
1713388500000|2024-04-17 21:15:00|167.42|165.02|167.2|164.8|167.46|165.06|167.2|164.8|0
1713388800000|2024-04-17 21:20:00|167.3|164.9|167.35|164.95|167.45|165.05|167.2|164.8|0
1713389100000|2024-04-17 21:25:00|167.34|164.94|167.6|165.2|167.6|165.2|167.26|164.86|0
1713389400000|2024-04-17 21:30:00|167.62|165.22|167.32|164.92|167.95|165.55|167.32|164.92|0
1713389700000|2024-04-17 21:35:00|167.3|164.9|167.17|164.77|167.3|164.9|167.06|164.66|0
1713390000000|2024-04-17 21:40:00|167.08|164.68|167.21|164.81|167.25|164.85|167.04|164.64|0
1713390300000|2024-04-17 21:45:00|167.23|164.83|166.94|164.54|167.25|164.85|166.94|164.54|0
1713390600000|2024-04-17 21:50:00|166.99|164.59|167.14|164.74|167.14|164.74|166.99|164.59|0
1713390900000|2024-04-17 21:55:00|167.11|164.71|167.07|164.67|167.15|164.75|167.07|164.67|0
1713391200000|2024-04-17 22:00:00|167.51|165.11|168.32|165.92|168.91|166.51|167.07|164.67|0
1713391500000|2024-04-17 22:05:00|168.17|165.77|168.68|166.28|168.91|166.51|167.8|165.4|0
1713391800000|2024-04-17 22:10:00|168.76|166.36|168.46|166.06|168.91|166.51|168.46|166.06|0
1713392100000|2024-04-17 22:15:00|168.53|166.13|168.67|166.27|168.67|166.27|167.57|165.17|0
1713392400000|2024-04-17 22:20:00|168.75|166.35|168.6|166.2|169.19|166.79|168.46|166.06|0
1713392700000|2024-04-17 22:25:00|168.52|166.12|167.86|165.46|168.52|166.12|167.86|165.46|0
1713393000000|2024-04-17 22:30:00|168.08|165.68|168.07|165.67|168.6|166.2|167.86|165.46|0
1713393300000|2024-04-17 22:35:00|168|165.6|168.07|165.67|168.37|165.97|167.56|165.16|0
1713393600000|2024-04-17 22:40:00|168.15|165.75|168.73|166.33|168.95|166.55|168.07|165.67|0
1713393900000|2024-04-17 22:45:00|168.88|166.48|168.58|166.18|169.03|166.63|168.58|166.18|0
1713394200000|2024-04-17 22:50:00|168.43|166.03|168.43|166.03|168.43|166.03|167.55|165.15|0
1713394500000|2024-04-17 22:55:00|168.58|166.18|168.72|166.32|168.87|166.47|168.58|166.18|0
1713394800000|2024-04-17 23:00:00|168.58|166.18|169.46|167.06|169.53|167.13|168.43|166.03|0
1713395100000|2024-04-17 23:05:00|169.31|166.91|169.46|167.06|169.75|167.35|169.16|166.76|0
1713395400000|2024-04-17 23:10:00|169.53|167.13|168.57|166.17|169.6|167.2|168.57|166.17|0
1713395700000|2024-04-17 23:15:00|168.56|166.16|168.41|166.01|168.86|166.46|168.27|165.87|0
1713396000000|2024-04-17 23:20:00|168.56|166.16|168.12|165.72|168.56|166.16|167.53|165.13|0
1713396300000|2024-04-17 23:25:00|168.26|165.86|168.11|165.71|168.26|165.86|167.82|165.42|0
1713396600000|2024-04-17 23:30:00|168.26|165.86|168.55|166.15|168.7|166.3|168.26|165.86|0
1713396900000|2024-04-17 23:35:00|168.4|166|168.4|166|168.47|166.07|167.96|165.56|0
1713397200000|2024-04-17 23:40:00|168.55|166.15|168.84|166.44|168.99|166.59|168.4|166|0
1713397500000|2024-04-17 23:45:00|168.99|166.59|168.54|166.14|169.14|166.74|168.54|166.14|0
1713397800000|2024-04-17 23:50:00|168.61|166.21|168.98|166.58|169.28|166.88|168.54|166.14|0
1713398100000|2024-04-17 23:55:00|169.13|166.73|169.27|166.87|169.72|167.32|168.83|166.43|0
1713398400000|2024-04-18 00:00:00|169.42|167.02|168.53|166.13|169.57|167.17|168.38|165.98|0
1713398700000|2024-04-18 00:05:00|168.68|166.28|169.27|166.87|169.27|166.87|168.53|166.13|0
1713399000000|2024-04-18 00:10:00|169.12|166.72|168.82|166.42|169.12|166.72|168.53|166.13|0
1713399300000|2024-04-18 00:15:00|168.72|166.52|169.9|167.7|170.35|168.15|168.57|166.37|0
1713399600000|2024-04-18 00:20:00|169.97|167.77|169.6|167.4|170.2|168|168.86|166.66|0
1713399900000|2024-04-18 00:25:00|169.75|167.55|170.19|167.99|170.64|168.44|169.75|167.55|0
1713400200000|2024-04-18 00:30:00|170.04|167.84|170.48|168.28|170.78|168.58|170.04|167.84|0
1713400500000|2024-04-18 00:35:00|170.41|168.21|170.18|167.98|170.48|168.28|170.18|167.98|0
1713400800000|2024-04-18 00:40:00|170.33|168.13|169.73|167.53|170.63|168.43|169.59|167.39|0
1713401100000|2024-04-18 00:45:00|169.88|167.68|169.29|167.09|170.03|167.83|169.14|166.94|0
1713401400000|2024-04-18 00:50:00|169.14|166.94|168.69|166.49|169.43|167.23|168.25|166.05|0
1713401700000|2024-04-18 00:55:00|168.61|166.41|170.02|167.82|170.02|167.82|168.61|166.41|0
1713402000000|2024-04-18 01:00:00|170.17|167.97|169.94|167.74|170.91|168.71|169.87|167.67|0
1713402300000|2024-04-18 01:05:00|170.02|167.82|170.16|167.96|170.16|167.96|169.57|167.37|0
1713402600000|2024-04-18 01:10:00|170.31|168.11|170.6|168.4|170.75|168.55|169.86|167.66|0
1713402900000|2024-04-18 01:15:00|170.75|168.55|170.75|168.55|170.9|168.7|170.31|168.11|0
1713403200000|2024-04-18 01:20:00|170.6|168.4|170.15|167.95|170.6|168.4|169.56|167.36|0
1713403500000|2024-04-18 01:25:00|170.3|168.1|170.44|168.24|171.04|168.84|170.15|167.95|0
1713403800000|2024-04-18 01:30:00|170.3|168.1|170.14|167.94|170.44|168.24|169.4|167.2|0
1713404100000|2024-04-18 01:35:00|170|167.8|170.44|168.24|170.74|168.54|169.7|167.5|0
1713404400000|2024-04-18 01:40:00|170.29|168.09|169.76|167.56|170.44|168.24|169.76|167.56|0
1713404700000|2024-04-18 01:45:00|169.84|167.64|170.58|168.38|170.73|168.53|169.84|167.64|0
1713405000000|2024-04-18 01:50:00|170.73|168.53|170.43|168.23|170.73|168.53|170.28|168.08|0
1713405300000|2024-04-18 01:55:00|170.58|168.38|171.61|169.41|171.62|169.42|170.43|168.23|0
1713405600000|2024-04-18 02:00:00|171.69|169.49|171.76|169.56|171.91|169.71|171.17|168.97|0
1713405900000|2024-04-18 02:05:00|171.91|169.71|172.06|169.86|172.21|170.01|171.31|169.11|0
1713406200000|2024-04-18 02:10:00|172.13|169.93|172.95|170.75|172.95|170.75|171.9|169.7|0
1713406500000|2024-04-18 02:15:00|172.8|170.6|173.7|171.5|173.7|171.5|172.65|170.45|0
1713406800000|2024-04-18 02:20:00|173.55|171.35|173.54|171.34|173.7|171.5|173.25|171.05|0
1713407100000|2024-04-18 02:25:00|173.39|171.19|174.14|171.94|174.14|171.94|173.39|171.19|0
1713407400000|2024-04-18 02:30:00|173.99|171.79|173.54|171.34|174.14|171.94|173.39|171.19|0
1713407700000|2024-04-18 02:35:00|173.39|171.19|173.98|171.78|173.98|171.78|173.24|171.04|0
1713408000000|2024-04-18 02:40:00|174.13|171.93|173.68|171.48|174.13|171.93|173.68|171.48|0
1713408300000|2024-04-18 02:45:00|173.83|171.63|173.83|171.63|174.13|171.93|173.68|171.48|0
1713408600000|2024-04-18 02:50:00|173.68|171.48|173.67|171.47|173.83|171.63|173.52|171.32|0
1713408900000|2024-04-18 02:55:00|173.82|171.62|173.37|171.17|173.82|171.62|173.22|171.02|0
1713409200000|2024-04-18 03:00:00|173.52|171.32|174.12|171.92|174.12|171.92|173.44|171.24|0
1713409500000|2024-04-18 03:05:00|174.27|172.07|174.34|172.14|174.42|172.22|174.12|171.92|0
1713409800000|2024-04-18 03:10:00|174.26|172.06|174.11|171.91|174.56|172.36|173.96|171.76|0
1713410100000|2024-04-18 03:15:00|173.96|171.76|174.26|172.06|174.56|172.36|173.96|171.76|0
1713410400000|2024-04-18 03:20:00|174.41|172.21|174.7|172.5|175.31|173.11|174.26|172.06|0
1713410700000|2024-04-18 03:25:00|174.86|172.66|174.55|172.35|175|172.8|174.55|172.35|0
1713411000000|2024-04-18 03:30:00|174.7|172.5|175.3|173.1|175.3|173.1|174.7|172.5|0
1713411300000|2024-04-18 03:35:00|175.45|173.25|175|172.8|175.45|173.25|175|172.8|0
1713411600000|2024-04-18 03:40:00|175.15|172.95|175.29|173.09|175.29|173.09|174.92|172.72|0
1713411900000|2024-04-18 03:45:00|175.14|172.94|174.84|172.64|175.29|173.09|174.84|172.64|0
1713412200000|2024-04-18 03:50:00|174.69|172.49|174.99|172.79|174.99|172.79|174.54|172.34|0
1713412500000|2024-04-18 03:55:00|175.14|172.94|175.13|172.93|175.14|172.94|174.98|172.78|0
1713412800000|2024-04-18 04:00:00|175.28|173.08|175.13|172.93|175.28|173.08|174.68|172.48|0
1713413100000|2024-04-18 04:05:00|175.28|173.08|174.98|172.78|175.43|173.23|174.98|172.78|0
1713413400000|2024-04-18 04:10:00|174.97|172.77|175.27|173.07|175.43|173.23|174.97|172.77|0
1713413700000|2024-04-18 04:15:00|175.12|172.92|175.27|173.07|175.27|173.07|174.97|172.77|0
1713414000000|2024-04-18 04:20:00|174.97|172.77|175.57|173.37|175.57|173.37|174.97|172.77|0
1713414300000|2024-04-18 04:25:00|175.42|173.22|176.02|173.82|176.02|173.82|175.26|173.06|0
1713414600000|2024-04-18 04:30:00|175.87|173.67|175.56|173.36|175.87|173.67|175.56|173.36|0
1713414900000|2024-04-18 04:35:00|175.41|173.21|175.26|173.06|175.63|173.43|175.26|173.06|0
1713415200000|2024-04-18 04:40:00|175.11|172.91|175.1|172.9|175.41|173.21|174.95|172.75|0
1713415500000|2024-04-18 04:45:00|174.95|172.75|174.95|172.75|175.1|172.9|174.65|172.45|0
1713415800000|2024-04-18 04:50:00|174.8|172.6|174.64|172.44|174.8|172.6|174.49|172.29|0
1713416100000|2024-04-18 04:55:00|174.79|172.59|174.79|172.59|174.94|172.74|174.64|172.44|0
1713416400000|2024-04-18 05:00:00|174.71|172.51|174.11|171.91|175.01|172.81|174.03|171.83|0
1713416700000|2024-04-18 05:05:00|174.03|171.83|174.03|171.83|174.33|172.13|173.88|171.68|0
1713417000000|2024-04-18 05:10:00|173.88|171.68|173.95|171.75|174.33|172.13|173.88|171.68|0
1713417300000|2024-04-18 05:15:00|173.88|171.68|173.42|171.22|173.88|171.68|172.97|170.77|0
1713417600000|2024-04-18 05:20:00|173.27|171.07|175.07|172.87|175.07|172.87|173.12|170.92|0
1713417900000|2024-04-18 05:25:00|175.22|173.02|175.07|172.87|175.68|173.48|175.07|172.87|0
1713418200000|2024-04-18 05:30:00|175.22|173.02|177.26|175.06|177.8|175.6|175.22|173.02|0
1713418500000|2024-04-18 05:35:00|177.19|174.99|176.88|174.68|177.34|175.14|176.28|174.08|0
1713418800000|2024-04-18 05:40:00|177.03|174.83|177.64|175.44|177.79|175.59|176.88|174.68|0
1713419100000|2024-04-18 05:45:00|177.71|175.51|177.48|175.28|177.71|175.51|177.18|174.98|0
1713419400000|2024-04-18 05:50:00|177.63|175.43|177.33|175.13|177.63|175.43|176.57|174.37|0
1713419700000|2024-04-18 05:55:00|177.25|175.05|177.02|174.82|177.48|175.28|176.87|174.67|0
1713420000000|2024-04-18 06:00:00|177.17|174.97|177.62|175.42|178.08|175.88|176.86|174.66|0
1713420300000|2024-04-18 06:05:00|177.77|175.57|178.53|176.33|178.84|176.64|177.32|175.12|0
1713420600000|2024-04-18 06:10:00|178.69|176.49|178.6|176.4|178.76|176.56|178.07|175.87|0
1713420900000|2024-04-18 06:15:00|178.53|176.33|178.91|176.71|179.29|177.09|178.53|176.33|0
1713421200000|2024-04-18 06:20:00|178.98|176.78|179.21|177.01|179.67|177.47|178.83|176.63|0
1713421500000|2024-04-18 06:25:00|178.98|176.78|177.91|175.71|179.13|176.93|177.61|175.41|0
1713421800000|2024-04-18 06:30:00|178.06|175.86|179.13|176.93|179.28|177.08|178.06|175.86|0
1713422100000|2024-04-18 06:35:00|178.97|176.77|178.36|176.16|178.97|176.77|178.06|175.86|0
1713422400000|2024-04-18 06:40:00|178.21|176.01|178.66|176.46|179.28|177.08|178.21|176.01|0
1713422700000|2024-04-18 06:45:00|178.58|176.38|179.27|177.07|179.27|177.07|178.2|176|0
1713423000000|2024-04-18 06:50:00|179.19|176.99|178.35|176.15|179.27|177.07|178.12|175.92|0
1713423300000|2024-04-18 06:55:00|178.2|176|178.35|176.15|178.65|176.45|177.44|175.24|0
1713423600000|2024-04-18 07:00:00|178.04|175.84|177.87|175.67|179.36|177.16|177.42|175.22|0
1713423900000|2024-04-18 07:05:00|178.03|175.83|177.11|174.91|178.33|176.13|176.35|174.15|0
1713424200000|2024-04-18 07:10:00|177.03|174.83|177.41|175.21|177.87|175.67|176.5|174.3|0
1713424500000|2024-04-18 07:15:00|177.26|175.06|175.89|173.69|177.56|175.36|174.83|172.63|0
1713424800000|2024-04-18 07:20:00|176.04|173.84|177.48|175.28|177.56|175.36|175.74|173.54|0
1713425100000|2024-04-18 07:25:00|177.86|175.66|177.25|175.05|178.54|176.34|177.25|175.05|0
1713425400000|2024-04-18 07:30:00|177.1|174.9|176.03|173.83|178.01|175.81|175.8|173.6|0
1713425700000|2024-04-18 07:35:00|176.18|173.98|175.95|173.75|177.24|175.04|175.95|173.75|0
1713426000000|2024-04-18 07:40:00|175.87|173.67|176.02|173.82|176.48|174.28|175.27|173.07|0
1713426300000|2024-04-18 07:45:00|175.87|173.67|177.23|175.03|177.54|175.34|175.87|173.67|0
1713426600000|2024-04-18 07:50:00|176.93|174.73|177.08|174.88|177.84|175.64|176.78|174.58|0
1713426900000|2024-04-18 07:55:00|177|174.8|176.77|174.57|177.69|175.49|176.32|174.12|0
1713427200000|2024-04-18 08:00:00|176.47|174.27|176.46|174.26|177.68|175.48|176.16|173.96|0
1713427500000|2024-04-18 08:05:00|176.31|174.11|175.7|173.5|177.22|175.02|175.25|173.05|0
1713427800000|2024-04-18 08:10:00|175.85|173.65|174.19|171.99|176.01|173.81|173.14|170.94|0
1713428100000|2024-04-18 08:15:00|174.49|172.29|173.28|171.08|174.56|172.36|172.6|170.4|0
1713428400000|2024-04-18 08:20:00|173.13|170.93|172.68|170.48|173.58|171.38|171.78|169.58|0
1713428700000|2024-04-18 08:25:00|172.83|170.63|174.48|172.28|174.63|172.43|172.83|170.63|0
1713429000000|2024-04-18 08:30:00|174.63|172.43|174.63|172.43|175.46|173.26|174.33|172.13|0
1713429300000|2024-04-18 08:35:00|174.78|172.58|173.19|170.99|174.93|172.73|173.12|170.92|0
1713429600000|2024-04-18 08:40:00|173.12|170.92|173.11|170.91|173.72|171.52|172.81|170.61|0
1713429900000|2024-04-18 08:45:00|173.26|171.06|174.47|172.27|174.77|172.57|172.81|170.61|0
1713430200000|2024-04-18 08:50:00|174.62|172.42|173.86|171.66|175.07|172.87|173.86|171.66|0
1713430500000|2024-04-18 08:55:00|173.56|171.36|173.25|171.05|173.63|171.43|172.06|169.86|0
1713430800000|2024-04-18 09:00:00|173.33|171.13|174.15|171.95|174.3|172.1|172.95|170.75|0
1713431100000|2024-04-18 09:05:00|174.23|172.03|173.55|171.35|174.23|172.03|173.17|170.97|0
1713431400000|2024-04-18 09:10:00|173.4|171.2|173.54|171.34|174.22|172.02|173.1|170.9|0
1713431700000|2024-04-18 09:15:00|173.39|171.19|171.74|169.54|173.39|171.19|171.74|169.54|0
1713432000000|2024-04-18 09:20:00|171.89|169.69|170.17|167.97|172.04|169.84|169.36|167.16|0
1713432300000|2024-04-18 09:25:00|170.25|168.05|168.46|166.26|170.25|168.05|167.72|165.52|0
1713432600000|2024-04-18 09:30:00|168.17|165.97|169.2|167|169.35|167.15|167.28|165.08|0
1713432900000|2024-04-18 09:35:00|169.05|166.85|169.94|167.74|170.53|168.33|168.16|165.96|0
1713433200000|2024-04-18 09:40:00|170.09|167.89|171.13|168.93|171.28|169.08|169.64|167.44|0
1713433500000|2024-04-18 09:45:00|170.98|168.78|171.27|169.07|171.57|169.37|170.68|168.48|0
1713433800000|2024-04-18 09:50:00|171.12|168.92|171.42|169.22|172.02|169.82|170.67|168.47|0
1713434100000|2024-04-18 09:55:00|171.12|168.92|172.01|169.81|172.08|169.88|170.67|168.47|0
1713434400000|2024-04-18 10:00:00|172.16|169.96|172.01|169.81|172.16|169.96|171.11|168.91|0
1713434700000|2024-04-18 10:05:00|171.86|169.66|172.16|169.96|172.76|170.56|171.71|169.51|0
1713435000000|2024-04-18 10:10:00|172.3|170.1|171.03|168.83|172.3|170.1|170.06|167.86|0
1713435300000|2024-04-18 10:15:00|170.66|168.46|169.91|167.71|170.66|168.46|169.39|167.19|0
1713435600000|2024-04-18 10:20:00|170.06|167.86|172.14|169.94|172.45|170.25|169.76|167.56|0
1713435900000|2024-04-18 10:25:00|171.99|169.79|172.89|170.69|173.19|170.99|171.99|169.79|0
1713436200000|2024-04-18 10:30:00|173.04|170.84|173.64|171.44|174.39|172.19|172.89|170.69|0
1713436500000|2024-04-18 10:35:00|173.79|171.59|174.54|172.34|174.99|172.79|173.49|171.29|0
1713436800000|2024-04-18 10:40:00|174.69|172.49|173.78|171.58|175.14|172.94|173.63|171.43|0
1713437100000|2024-04-18 10:45:00|173.93|171.73|173.78|171.58|174.99|172.79|173.78|171.58|0
1713437400000|2024-04-18 10:50:00|173.63|171.43|173.32|171.12|174.83|172.63|173.18|170.98|0
1713437700000|2024-04-18 10:55:00|173.17|170.97|173.02|170.82|173.62|171.42|172.87|170.67|0
1713438000000|2024-04-18 11:00:00|173.17|170.97|173.92|171.72|174.22|172.02|172.72|170.52|0
1713438300000|2024-04-18 11:05:00|173.77|171.57|174.67|172.47|175.43|173.23|173.62|171.42|0
1713438600000|2024-04-18 11:10:00|174.52|172.32|172.41|170.21|174.52|172.32|171.51|169.31|0
1713438900000|2024-04-18 11:15:00|172.26|170.06|172.86|170.66|173.16|170.96|172.11|169.91|0
1713439200000|2024-04-18 11:20:00|172.71|170.51|173.15|170.95|174.06|171.86|172.71|170.51|0
1713439500000|2024-04-18 11:25:00|173.3|171.1|173.15|170.95|173.6|171.4|173.15|170.95|0
1713439800000|2024-04-18 11:30:00|173.3|171.1|174.95|172.75|175.41|173.21|173.3|171.1|0
1713440100000|2024-04-18 11:35:00|175.11|172.91|173.4|171.2|175.18|172.98|173.1|170.9|0
1713440400000|2024-04-18 11:40:00|173.17|170.97|174.15|171.95|174.76|172.56|172.8|170.6|0
1713440700000|2024-04-18 11:45:00|174.46|172.26|174.15|171.95|175.82|173.62|174.15|171.95|0
1713441000000|2024-04-18 11:50:00|174.22|172.02|174.6|172.4|174.9|172.7|173.55|171.35|0
1713441300000|2024-04-18 11:55:00|174.45|172.25|173.99|171.79|174.75|172.55|173.76|171.56|0
1713441600000|2024-04-18 12:00:00|173.84|171.64|172.48|170.28|174.29|172.09|172.18|169.98|0
1713441900000|2024-04-18 12:05:00|172.63|170.43|172.18|169.98|173.08|170.88|171.43|169.23|0
1713442200000|2024-04-18 12:10:00|172.03|169.83|170.98|168.78|172.18|169.98|170.53|168.33|0
1713442500000|2024-04-18 12:15:00|171.13|168.93|170.67|168.47|171.42|169.22|170.23|168.03|0
1713442800000|2024-04-18 12:20:00|170.52|168.32|169.78|167.58|171.27|169.07|169.63|167.43|0
1713443100000|2024-04-18 12:25:00|169.63|167.43|169.77|167.57|171.12|168.92|169.18|166.98|0
1713443400000|2024-04-18 12:30:00|171.04|168.84|168.28|166.08|171.86|169.66|168.06|165.86|0
1713443700000|2024-04-18 12:35:00|168.13|165.93|170.66|168.46|172.46|170.26|168.13|165.93|0
1713444000000|2024-04-18 12:40:00|170.58|168.38|169.91|167.71|171.86|169.66|168.94|166.74|0
1713444300000|2024-04-18 12:45:00|169.61|167.41|170.8|168.6|171.85|169.65|166.94|164.74|0
1713444600000|2024-04-18 12:50:00|170.95|168.75|170.95|168.75|172.15|169.95|170.2|168|0
1713444900000|2024-04-18 12:55:00|171.1|168.9|170.2|168|171.55|169.35|169.3|167.1|0
1713445200000|2024-04-18 13:00:00|170.5|168.3|172.59|170.39|173.19|170.99|169.45|167.25|0
1713445500000|2024-04-18 13:05:00|172.44|170.24|172.14|169.94|173.8|171.6|171.54|169.34|0
1713445800000|2024-04-18 13:10:00|172.29|170.09|173.04|170.84|173.49|171.29|171.54|169.34|0
1713446100000|2024-04-18 13:15:00|173.11|170.91|172.28|170.08|173.49|171.29|171.08|168.88|0
1713446400000|2024-04-18 13:20:00|172.43|170.23|171.98|169.78|174.09|171.89|171.98|169.78|0
1713446700000|2024-04-18 13:25:00|171.83|169.63|172.27|170.07|172.43|170.23|170.92|168.72|0
1713447000000|2024-04-18 13:30:00|172.42|170.22|167.06|164.86|172.72|170.52|167.06|164.86|0
1713447300000|2024-04-18 13:35:00|166.91|164.71|160.68|158.48|167.35|165.15|158.64|156.44|0
1713447600000|2024-04-18 13:40:00|160.53|158.33|163.28|161.08|164.59|162.39|160.53|158.33|0
1713447900000|2024-04-18 13:45:00|163.57|161.37|167.14|164.94|167.58|165.38|162.01|159.81|0
1713448200000|2024-04-18 13:50:00|167.43|165.23|164.63|162.43|168.47|166.27|164.05|161.85|0
1713448500000|2024-04-18 13:55:00|164.19|161.99|167.57|165.37|168.46|166.26|163.9|161.7|0
1713448800000|2024-04-18 14:00:00|167.28|165.08|163.89|161.69|167.72|165.52|162.58|160.38|0
1713449100000|2024-04-18 14:05:00|164.04|161.84|170.24|168.04|170.39|168.19|164.04|161.84|0
1713449400000|2024-04-18 14:10:00|169.94|167.74|170.54|168.34|170.69|168.49|168.01|165.81|0
1713449700000|2024-04-18 14:15:00|170.69|168.49|171.65|169.45|173.33|171.13|170.09|167.89|0
1713450000000|2024-04-18 14:20:00|171.2|169|170.45|168.25|171.5|169.3|169.26|167.06|0
1713450300000|2024-04-18 14:25:00|170.3|168.1|172.25|170.05|173.45|171.25|170.15|167.95|0
1713450600000|2024-04-18 14:30:00|172.55|170.35|175.26|173.06|175.26|173.06|172.4|170.2|0
1713450900000|2024-04-18 14:35:00|175.11|172.91|175.26|173.06|178.62|176.42|174.51|172.31|0
1713451200000|2024-04-18 14:40:00|175.41|173.21|177.85|175.65|178.62|176.42|174.5|172.3|0
1713451500000|2024-04-18 14:45:00|178.46|176.26|179.07|176.87|180.15|177.95|176.78|174.58|0
1713451800000|2024-04-18 14:50:00|178.92|176.72|178.46|176.26|180.15|177.95|177.23|175.03|0
1713452100000|2024-04-18 14:55:00|178.92|176.72|180.61|178.41|183.25|181.05|178.61|176.41|0
1713452400000|2024-04-18 15:00:00|180.92|178.72|178.41|176.21|181.38|179.18|178.25|176.05|0
1713452700000|2024-04-18 15:05:00|178.56|176.36|179.79|177.59|181.03|178.83|178.56|176.36|0
1713453000000|2024-04-18 15:10:00|180.1|177.9|181.8|179.6|182.11|179.91|179.63|177.43|0
1713453300000|2024-04-18 15:15:00|181.95|179.75|181.48|179.28|184.6|182.4|181.48|179.28|0
1713453600000|2024-04-18 15:20:00|181.79|179.59|183.81|181.61|185.08|182.88|181.33|179.13|0
1713453900000|2024-04-18 15:25:00|183.97|181.77|178.22|176.02|183.97|181.77|178.07|175.87|0
1713454200000|2024-04-18 15:30:00|178.38|176.18|178.22|176.02|179.46|177.26|177.15|174.95|0
1713454500000|2024-04-18 15:35:00|178.37|176.17|178.06|175.86|179.15|176.95|176.83|174.63|0
1713454800000|2024-04-18 15:40:00|177.76|175.56|177.14|174.94|177.76|175.56|175.53|173.33|0
1713455100000|2024-04-18 15:45:00|177.44|175.24|176.06|173.86|177.44|175.24|175.3|173.1|0
1713455400000|2024-04-18 15:50:00|175.91|173.71|176.21|174.01|177.13|174.93|174.84|172.64|0
1713455700000|2024-04-18 15:55:00|176.06|173.86|176.36|174.16|177.28|175.08|175.45|173.25|0
1713456000000|2024-04-18 16:00:00|176.51|174.31|176.05|173.85|178.97|176.77|175.75|173.55|0
1713456300000|2024-04-18 16:05:00|175.9|173.7|173.76|171.56|176.05|173.85|172.55|170.35|0
1713456600000|2024-04-18 16:10:00|173.91|171.71|172.99|170.79|175.28|173.08|172.69|170.49|0
1713456900000|2024-04-18 16:15:00|172.69|170.49|174.97|172.77|175.27|173.07|172.54|170.34|0
1713457200000|2024-04-18 16:20:00|174.66|172.46|173.75|171.55|175.42|173.22|173.44|171.24|0
1713457500000|2024-04-18 16:25:00|173.44|171.24|174.81|172.61|175.57|173.37|173.14|170.94|0
1713457800000|2024-04-18 16:30:00|174.65|172.45|168.92|166.72|174.81|172.61|168.62|166.42|0
1713458100000|2024-04-18 16:35:00|168.77|166.57|172.67|170.47|174.65|172.45|168.77|166.57|0
1713458400000|2024-04-18 16:40:00|172.83|170.63|170.26|168.06|173.28|171.08|168.91|166.71|0
1713458700000|2024-04-18 16:45:00|170.41|168.21|166.15|163.95|170.41|168.21|164.92|162.72|0
1713459000000|2024-04-18 16:50:00|166.45|164.25|164.61|162.41|167.72|165.52|163.59|161.39|0
1713459300000|2024-04-18 16:55:00|164.47|162.27|164.02|161.82|166.38|164.18|163.29|161.09|0
1713459600000|2024-04-18 17:00:00|163.73|161.53|164.17|161.97|166.23|164.03|163.73|161.53|0
1713459900000|2024-04-18 17:05:00|163.87|161.67|164.02|161.82|164.46|162.26|161.97|159.77|0
1713460200000|2024-04-18 17:10:00|164.16|161.96|162.47|160.27|164.16|161.96|160.08|157.88|0
1713460500000|2024-04-18 17:15:00|162.33|160.13|158.86|156.66|163.06|160.86|156.44|154.24|0
1713460800000|2024-04-18 17:20:00|159.29|157.09|154.45|152.25|159.87|157.67|154.45|152.25|0
1713461100000|2024-04-18 17:25:00|154.31|152.11|162.17|159.97|162.17|159.97|154.31|152.11|0
1713461400000|2024-04-18 17:30:00|162.32|160.12|159.14|156.94|162.46|160.26|158.42|156.22|0
1713461700000|2024-04-18 17:35:00|159.28|157.08|157.99|155.79|160.43|158.23|157.14|154.94|0
1713462000000|2024-04-18 17:40:00|158.13|155.93|157.82|155.62|159.71|157.51|154.58|152.38|0
1713462300000|2024-04-18 17:45:00|157.53|155.33|158.39|156.19|159.69|157.49|157.24|155.04|0
1713462600000|2024-04-18 17:50:00|157.96|155.76|155.38|153.18|158.1|155.9|154.1|151.9|0
1713462900000|2024-04-18 17:55:00|155.66|153.46|157.23|155.03|157.52|155.32|154.67|152.47|0
1713463200000|2024-04-18 18:00:00|156.8|154.6|155.66|153.46|157.09|154.89|154.66|152.46|0
1713463500000|2024-04-18 18:05:00|155.51|153.31|154.09|151.89|156.08|153.88|152.96|150.76|0
1713463800000|2024-04-18 18:10:00|153.95|151.75|154.8|152.6|156.08|153.88|151.55|149.35|0
1713464100000|2024-04-18 18:15:00|154.65|152.45|158.22|156.02|159.38|157.18|154.65|152.45|0
1713464400000|2024-04-18 18:20:00|158.37|156.17|159.52|157.32|161.84|159.64|157.36|155.16|0
1713464700000|2024-04-18 18:25:00|158.8|156.6|156.5|154.3|161.55|159.35|155.92|153.72|0
1713465000000|2024-04-18 18:30:00|156.78|154.58|151.67|149.47|156.78|154.58|151.11|148.91|0
1713465300000|2024-04-18 18:35:00|151.82|149.62|153.64|151.44|154.78|152.58|151.82|149.62|0
1713465600000|2024-04-18 18:40:00|153.36|151.16|156.77|154.57|157.2|155|152.94|150.74|0
1713465900000|2024-04-18 18:45:00|156.34|154.14|156.91|154.71|157.2|155|154.91|152.71|0
1713466200000|2024-04-18 18:50:00|156.77|154.57|154.63|152.43|156.77|154.57|153.64|151.44|0
1713466500000|2024-04-18 18:55:00|154.77|152.57|153.49|151.29|155.48|153.28|152.92|150.72|0
1713466800000|2024-04-18 19:00:00|153.77|151.57|157.33|155.13|159.2|157|153.49|151.29|0
1713467100000|2024-04-18 19:05:00|157.47|155.27|158.04|155.84|160.5|158.3|156.76|154.56|0
1713467400000|2024-04-18 19:10:00|158.19|155.99|157.32|155.12|161.23|159.03|156.61|154.41|0
1713467700000|2024-04-18 19:15:00|157.61|155.41|156.89|154.69|158.18|155.98|155.32|153.12|0
1713468000000|2024-04-18 19:20:00|157.18|154.98|158.47|156.27|159.91|157.71|155.32|153.12|0
1713468300000|2024-04-18 19:25:00|158.32|156.12|158.17|155.97|159.18|156.98|155.6|153.4|0
1713468600000|2024-04-18 19:30:00|158.32|156.12|160.63|158.43|160.63|158.43|158.17|155.97|0
1713468900000|2024-04-18 19:35:00|160.48|158.28|158.19|155.99|161.5|159.3|158.19|155.99|0
1713469200000|2024-04-18 19:40:00|158.62|156.42|161.22|159.02|161.51|159.31|158.19|155.99|0
1713469500000|2024-04-18 19:45:00|161.08|158.88|161.14|158.94|161.8|159.6|159.77|157.57|0
1713469800000|2024-04-18 19:50:00|161.36|159.16|156.03|153.83|164.29|162.09|156.03|153.83|0
1713470100000|2024-04-18 19:55:00|156.32|154.12|156.31|154.11|157.74|155.54|155.46|153.26|0
1713470400000|2024-04-18 20:00:00|156.6|154.4|157.88|155.68|160.19|157.99|154.18|151.98|0
1713470700000|2024-04-18 20:05:00|157.74|155.54|157.88|155.68|157.88|155.68|155.74|153.54|0
1713471000000|2024-04-18 20:10:00|157.74|155.54|157.3|155.1|158.6|156.4|157.02|154.82|0
1713471300000|2024-04-18 20:15:00|157.4|155|157.4|155|158.26|155.86|157.26|154.86|0
1713471600000|2024-04-18 20:20:00|157.26|154.86|157.25|154.85|157.54|155.14|156.54|154.14|0
1713471900000|2024-04-18 20:25:00|157.11|154.71|156.96|154.56|157.39|154.99|156.39|153.99|0
1713472200000|2024-04-18 20:30:00|157.11|154.71|156.39|153.99|157.25|154.85|156.39|153.99|0
1713472500000|2024-04-18 20:35:00|156.53|154.13|155.67|153.27|156.82|154.42|155.67|153.27|0
1713472800000|2024-04-18 20:40:00|155.81|153.41|154.81|152.41|156.1|153.7|154.81|152.41|0
1713473100000|2024-04-18 20:45:00|154.74|152.34|154.67|152.27|155.1|152.7|154.53|152.13|0
1713473400000|2024-04-18 20:50:00|154.53|152.13|155.38|152.98|155.95|153.55|154.53|152.13|0
1713473700000|2024-04-18 20:55:00|155.52|153.12|156.44|154.04|156.58|154.18|155.38|152.98|0
1713474000000|2024-04-18 21:00:00|156.02|153.62|156.26|153.86|156.39|153.99|156.02|153.62|0
1713474300000|2024-04-18 21:05:00|156.29|153.89|156.24|153.84|156.29|153.89|156.24|153.84|0
1713474600000|2024-04-18 21:10:00|156.26|153.86|156.22|153.82|156.26|153.86|156.2|153.8|0
1713474900000|2024-04-18 21:15:00|156.19|153.79|156.09|153.69|156.19|153.79|156.03|153.63|0
1713475200000|2024-04-18 21:20:00|155.96|153.56|155.94|153.54|156.02|153.62|155.85|153.45|0
1713475500000|2024-04-18 21:25:00|156|153.6|155.72|153.32|156.12|153.72|155.51|153.11|0
1713475800000|2024-04-18 21:30:00|155.41|153.01|155.34|152.94|155.45|153.05|155.34|152.94|0
1713476100000|2024-04-18 21:35:00|155.38|152.98|155.61|153.21|155.69|153.29|155.34|152.94|0
1713476400000|2024-04-18 21:40:00|155.65|153.25|155.63|153.23|155.65|153.25|155.55|153.15|0
1713476700000|2024-04-18 21:45:00|155.67|153.27|155.67|153.27|155.75|153.35|155.61|153.21|0
1713477000000|2024-04-18 21:50:00|155.75|153.35|155.64|153.24|155.79|153.39|155.62|153.22|0
1713477300000|2024-04-18 21:55:00|155.74|153.34|155.64|153.24|155.95|153.55|155.62|153.22|0
1713477600000|2024-04-18 22:00:00|156.4|154|158.04|155.64|158.04|155.64|156.4|154|0
1713477900000|2024-04-18 22:05:00|157.9|155.5|158.18|155.78|158.47|156.07|157.47|155.07|0
1713478200000|2024-04-18 22:10:00|158.04|155.64|158.11|155.71|158.33|155.93|158.04|155.64|0
1713478500000|2024-04-18 22:15:00|158.18|155.78|157.6|155.2|158.18|155.78|157.53|155.13|0
1713478800000|2024-04-18 22:20:00|157.75|155.35|157.46|155.06|157.89|155.49|157.46|155.06|0
1713479100000|2024-04-18 22:25:00|157.6|155.2|157.45|155.05|157.74|155.34|157.45|155.05|0
1713479400000|2024-04-18 22:30:00|157.6|155.2|157.31|154.91|157.88|155.48|157.09|154.69|0
1713479700000|2024-04-18 22:35:00|157.45|155.05|157.59|155.19|157.59|155.19|157.16|154.76|0
1713480000000|2024-04-18 22:40:00|157.45|155.05|157.08|154.68|157.45|155.05|157.01|154.61|0
1713480300000|2024-04-18 22:45:00|157.16|154.76|157.15|154.75|157.3|154.9|156.72|154.32|0
1713480600000|2024-04-18 22:50:00|157.01|154.61|156|153.6|157.15|154.75|155.72|153.32|0
1713480900000|2024-04-18 22:55:00|155.93|153.53|156.14|153.74|156.14|153.74|155.86|153.46|0
1713481200000|2024-04-18 23:00:00|156|153.6|155.57|153.17|156.14|153.74|155.29|152.89|0
1713481500000|2024-04-18 23:05:00|155.71|153.31|155.71|153.31|155.99|153.59|155.28|152.88|0
1713481800000|2024-04-18 23:10:00|155.85|153.45|155.85|153.45|156.14|153.74|155.71|153.31|0
1713482100000|2024-04-18 23:15:00|155.71|153.31|154.28|151.88|155.71|153.31|154|151.6|0
1713482400000|2024-04-18 23:20:00|154.14|151.74|154.56|152.16|155.27|152.87|154.14|151.74|0
1713482700000|2024-04-18 23:25:00|154.7|152.3|154.27|151.87|154.84|152.44|154.13|151.73|0
1713483000000|2024-04-18 23:30:00|154.34|151.94|154.48|152.08|154.84|152.44|154.13|151.73|0
1713483300000|2024-04-18 23:35:00|154.55|152.15|154.83|152.43|155.12|152.72|154.48|152.08|0
1713483600000|2024-04-18 23:40:00|154.9|152.5|154.55|152.15|154.98|152.58|154.19|151.79|0
1713483900000|2024-04-18 23:45:00|154.69|152.29|154.26|151.86|154.83|152.43|154.26|151.86|0
1713484200000|2024-04-18 23:50:00|154.12|151.72|153.05|150.65|154.26|151.86|149.9|147.5|0
1713484500000|2024-04-18 23:55:00|152.84|150.44|151.71|149.31|153.83|151.43|151.64|149.24|0
1713484800000|2024-04-19 00:00:00|151.78|149.38|152.13|149.73|152.69|150.29|151.08|148.68|0
1713485100000|2024-04-19 00:05:00|152.06|149.66|151.28|148.88|152.27|149.87|150.23|147.83|0
1713485400000|2024-04-19 00:10:00|151.14|148.74|149.74|147.34|151.14|148.74|148.63|146.23|0
1713485700000|2024-04-19 00:15:00|149.78|147.58|146.18|143.98|150.06|147.86|145.49|143.29|0
1713486000000|2024-04-19 00:20:00|146.04|143.84|149.22|147.02|149.36|147.16|146.04|143.84|0
1713486300000|2024-04-19 00:25:00|149.36|147.16|149.49|147.29|149.63|147.43|148.94|146.74|0
1713486600000|2024-04-19 00:30:00|149.63|147.43|149.35|147.15|149.63|147.43|147.7|145.5|0
1713486900000|2024-04-19 00:35:00|149.21|147.01|149.35|147.15|149.62|147.42|148.93|146.73|0
1713487200000|2024-04-19 00:40:00|149.21|147.01|149.13|146.93|149.48|147.28|148.38|146.18|0
1713487500000|2024-04-19 00:45:00|149.2|147|148.93|146.73|149.62|147.42|148.79|146.59|0
1713487800000|2024-04-19 00:50:00|148.85|146.65|146.93|144.73|149.06|146.86|146.73|144.53|0
1713488100000|2024-04-19 00:55:00|146.87|144.67|145.51|143.31|147.69|145.49|143.88|141.68|0
1713488400000|2024-04-19 01:00:00|145.37|143.17|141.33|139.13|146.45|144.25|141.07|138.87|0
1713488700000|2024-04-19 01:05:00|141.47|139.27|138.94|136.74|143.21|141.01|138.55|136.35|0
1713489000000|2024-04-19 01:10:00|139.07|136.87|137.16|134.96|140|137.8|136.9|134.7|0
1713489300000|2024-04-19 01:15:00|136.97|134.77|138.06|134.98|138.34|135.55|135.4|133.2|0
1713489600000|2024-04-19 01:20:00|138.32|135.24|136.29|133.21|138.72|135.64|134.48|131.4|0
1713489900000|2024-04-19 01:25:00|136.23|133.15|134.46|131.38|137.68|134.6|133.95|130.87|0
1713490200000|2024-04-19 01:30:00|134.21|131.13|135.45|128.85|137.58|131.51|128.23|124.27|0
1713490500000|2024-04-19 01:35:00|135.51|128.91|130.07|123.47|137.01|130.41|129.64|123.04|0
1713490800000|2024-04-19 01:40:00|131.41|124.81|131.76|125.16|136.12|129.52|130.5|123.9|0
1713491100000|2024-04-19 01:45:00|131.64|125.04|137.3|130.7|137.8|131.2|131.64|125.04|0
1713491400000|2024-04-19 01:50:00|137.42|130.82|139.14|132.54|141.2|134.6|136.94|130.34|0
1713491700000|2024-04-19 01:55:00|139.27|132.67|134.22|127.62|140.09|133.49|131.38|124.78|0
1713492000000|2024-04-19 02:00:00|134.28|127.68|131.93|125.33|135.09|128.49|130.04|123.44|0
1713492300000|2024-04-19 02:05:00|132.12|125.52|132.28|127.88|136.89|130.29|131.62|125.02|0
1713492600000|2024-04-19 02:10:00|132.77|128.37|127.82|123.42|132.77|128.37|127.16|122.76|0
1713492900000|2024-04-19 02:15:00|127.46|123.06|126.56|122.16|129.73|125.33|126.03|121.63|0
1713493200000|2024-04-19 02:20:00|127.11|121.61|141.72|136.22|142.34|136.84|126.82|121.32|0
1713493500000|2024-04-19 02:25:00|140.12|134.62|140.47|134.97|143.43|137.93|139.08|133.58|0
1713493800000|2024-04-19 02:30:00|139.3|133.8|137.21|132.81|140.59|135.34|136.48|132.08|0
1713494100000|2024-04-19 02:35:00|137.52|133.12|140.1|135.7|141.96|137.56|137.52|133.12|0
1713494400000|2024-04-19 02:40:00|140.16|135.76|138.86|134.46|141.15|136.75|137.82|133.42|0
1713494700000|2024-04-19 02:45:00|139.04|134.64|136.84|132.44|141.34|136.94|135.44|131.04|0
1713495000000|2024-04-19 02:50:00|137.02|132.62|140.58|136.18|141.39|136.99|137.02|132.62|0
1713495300000|2024-04-19 02:55:00|140.71|136.31|138.41|134.01|142.45|138.05|136.29|131.89|0
1713495600000|2024-04-19 03:00:00|138.1|133.7|138.65|134.25|139.03|134.63|135.79|131.39|0
1713495900000|2024-04-19 03:05:00|138.47|134.07|141.36|136.96|141.43|137.03|138.03|133.63|0
1713496200000|2024-04-19 03:10:00|142.13|137.73|141.74|137.34|143.27|138.87|139.59|135.19|0
1713496500000|2024-04-19 03:15:00|141.55|137.15|138.1|133.7|141.8|137.4|136.83|132.43|0
1713496800000|2024-04-19 03:20:00|138.03|133.63|137.97|133.57|138.98|134.58|136.45|132.05|0
1713497100000|2024-04-19 03:25:00|137.96|133.56|139.68|135.28|139.94|135.54|137.58|133.18|0
1713497400000|2024-04-19 03:30:00|139.87|135.47|138.97|134.57|142.31|137.91|138.08|133.68|0
1713497700000|2024-04-19 03:35:00|138.91|134.51|138.72|134.32|140.63|136.23|138.46|134.06|0
1713498000000|2024-04-19 03:40:00|138.4|134|140.76|136.36|141.4|137|138.4|134|0
1713498300000|2024-04-19 03:45:00|140.88|136.48|140.11|135.71|141.34|136.94|138.65|134.25|0
1713498600000|2024-04-19 03:50:00|140.24|135.84|141.78|137.38|143.14|138.74|138.14|133.74|0
1713498900000|2024-04-19 03:55:00|141.84|137.44|141.39|136.99|142.36|137.96|140.62|136.22|0
1713499200000|2024-04-19 04:00:00|142.1|137.7|143.32|138.92|144.75|140.35|141.39|136.99|0
1713499500000|2024-04-19 04:05:00|143.26|138.86|143.32|138.92|145.27|140.87|143.26|138.86|0
1713499800000|2024-04-19 04:10:00|143.38|138.98|142.8|138.4|143.97|139.57|142.35|137.95|0
1713500100000|2024-04-19 04:15:00|142.67|138.27|143.44|139.04|143.7|139.3|142.47|138.07|0
1713500400000|2024-04-19 04:20:00|143.51|139.11|144.22|139.82|145.52|141.12|143.18|138.78|0
1713500700000|2024-04-19 04:25:00|144.09|139.69|144.8|140.4|144.86|140.46|143.5|139.1|0
1713501000000|2024-04-19 04:30:00|144.73|140.33|144.21|139.81|144.86|140.46|143.63|139.23|0
1713501300000|2024-04-19 04:35:00|144.28|139.88|145.12|140.72|145.58|141.18|144.08|139.68|0
1713501600000|2024-04-19 04:40:00|144.86|140.46|145.34|140.94|145.93|141.53|144.56|140.16|0
1713501900000|2024-04-19 04:45:00|145.41|141.01|143.38|138.98|145.8|141.4|143.12|138.72|0
1713502200000|2024-04-19 04:50:00|143.32|138.92|142.6|138.2|143.64|139.24|142.08|137.68|0
1713502500000|2024-04-19 04:55:00|142.47|138.07|143.11|138.71|143.18|138.78|141.95|137.55|0
1713502800000|2024-04-19 05:00:00|143.18|138.78|143.63|139.23|144.15|139.75|142.46|138.06|0
1713503100000|2024-04-19 05:05:00|143.57|139.17|144.15|139.75|145.46|141.06|143.57|139.17|0
1713503400000|2024-04-19 05:10:00|144.21|139.81|142.29|138.99|144.6|140.88|142.16|138.86|0
1713503700000|2024-04-19 05:15:00|142.16|138.86|140.22|136.92|142.75|139.45|139.52|136.22|0
1713504000000|2024-04-19 05:20:00|140.42|137.12|143.26|139.96|143.45|140.15|140.42|137.12|0
1713504300000|2024-04-19 05:25:00|143.19|139.89|144.36|141.06|144.56|141.26|143.19|139.89|0
1713504600000|2024-04-19 05:30:00|144.43|141.13|142.02|138.72|144.43|141.13|142.02|138.72|0
1713504900000|2024-04-19 05:35:00|141.96|138.66|142.86|139.56|143.25|139.95|141.05|137.75|0
1713505200000|2024-04-19 05:40:00|142.79|139.49|144.61|141.31|145.34|142.04|142.66|139.36|0
1713505500000|2024-04-19 05:45:00|144.88|141.58|144.29|140.99|145.34|142.04|143.77|140.47|0
1713505800000|2024-04-19 05:50:00|143.96|140.66|145.13|141.83|145.33|142.03|143.57|140.27|0
1713506100000|2024-04-19 05:55:00|145|141.7|143.95|140.65|145.33|142.03|143.95|140.65|0
1713506400000|2024-04-19 06:00:00|143.89|140.59|143.95|140.65|144.08|140.78|141.48|138.18|0
1713506700000|2024-04-19 06:05:00|143.68|140.38|145.32|142.02|145.32|142.02|143.42|140.12|0
1713507000000|2024-04-19 06:10:00|145.19|141.89|145.48|142.18|148.15|144.85|142.68|139.38|0
1713507300000|2024-04-19 06:15:00|145.35|142.05|145.94|142.64|148.08|144.78|145.15|141.85|0
1713507600000|2024-04-19 06:20:00|146.07|142.77|146.2|142.9|147.4|144.1|145.94|142.64|0
1713507900000|2024-04-19 06:25:00|146.13|142.83|146.2|142.9|147.4|144.1|145.67|142.37|0
1713508200000|2024-04-19 06:30:00|146|142.7|148.06|144.76|150.41|147.11|145.93|142.63|0
1713508500000|2024-04-19 06:35:00|147.93|144.63|149.46|146.16|150.34|147.04|147.93|144.63|0
1713508800000|2024-04-19 06:40:00|149.87|146.57|149.1|145.8|149.87|146.57|147.55|144.25|0
1713509100000|2024-04-19 06:45:00|149.03|145.73|147.68|144.38|149.64|146.34|147.68|144.38|0
1713509400000|2024-04-19 06:50:00|147.41|144.11|148.82|145.52|149.09|145.79|147.41|144.11|0
1713509700000|2024-04-19 06:55:00|148.62|145.32|147.87|144.57|149.23|145.93|147.61|144.31|0
1713510000000|2024-04-19 07:00:00|148.41|145.11|148.41|145.11|150.99|147.69|147.74|144.44|0
1713510300000|2024-04-19 07:05:00|148.54|145.24|150.98|147.68|151.39|148.09|148.41|145.11|0
1713510600000|2024-04-19 07:10:00|150.85|147.55|150.58|147.28|151.94|148.64|149.9|146.6|0
1713510900000|2024-04-19 07:15:00|150.44|147.14|149.55|146.25|150.85|147.55|149.08|145.78|0
1713511200000|2024-04-19 07:20:00|149.62|146.32|147.84|144.54|150.98|147.68|147.84|144.54|0
1713511500000|2024-04-19 07:25:00|147.97|144.67|150.07|146.77|150.97|147.67|147.57|144.27|0
1713511800000|2024-04-19 07:30:00|150.14|146.84|146.75|143.45|150.14|146.84|146.08|142.78|0
1713512100000|2024-04-19 07:35:00|146.62|143.32|147.42|144.12|148.37|145.07|146.35|143.05|0
1713512400000|2024-04-19 07:40:00|147.35|144.05|148.21|144.91|149.23|145.93|146.08|142.78|0
1713512700000|2024-04-19 07:45:00|148.01|144.71|147.53|144.23|149.5|146.2|147.47|144.17|0
1713513000000|2024-04-19 07:50:00|147.74|144.44|147.87|144.57|148.89|145.59|147.47|144.17|0
1713513300000|2024-04-19 07:55:00|148|144.7|149.08|145.78|149.36|146.06|148|144.7|0
1713513600000|2024-04-19 08:00:00|148.95|145.65|148.38|145.08|149.49|146.19|147.03|143.73|0
1713513900000|2024-04-19 08:05:00|147.97|144.67|147.43|144.13|148.65|145.35|145.54|142.24|0
1713514200000|2024-04-19 08:10:00|147.83|144.53|145.53|142.23|147.9|144.6|143.92|140.62|0
1713514500000|2024-04-19 08:15:00|145.67|142.37|147.67|144.37|150.01|146.71|145.67|142.37|0
1713514800000|2024-04-19 08:20:00|147.53|144.23|146.98|143.68|147.8|144.5|146.16|142.86|0
1713515100000|2024-04-19 08:25:00|147.11|143.81|147.66|144.36|148.89|145.59|147.11|143.81|0
1713515400000|2024-04-19 08:30:00|147.8|144.5|145.54|142.24|148.62|145.32|145.27|141.97|0
1713515700000|2024-04-19 08:35:00|145.61|142.31|145.55|142.25|146.43|143.13|144.18|140.88|0
1713516000000|2024-04-19 08:40:00|145.35|142.05|143.46|140.16|145.48|142.18|143.19|139.89|0
1713516300000|2024-04-19 08:45:00|143.32|140.02|145.21|141.91|145.34|142.04|143.05|139.75|0
1713516600000|2024-04-19 08:50:00|145.07|141.77|145.8|142.5|146.54|143.24|145.07|141.77|0
1713516900000|2024-04-19 08:55:00|145.66|142.36|145.25|141.95|146.27|142.97|144.31|141.01|0
1713517200000|2024-04-19 09:00:00|145.12|141.82|146.88|143.58|148.24|144.94|144.98|141.68|0
1713517500000|2024-04-19 09:05:00|147.01|143.71|146.33|143.03|147.29|143.99|145.11|141.81|0
1713517800000|2024-04-19 09:10:00|146.19|142.89|145.24|141.94|146.87|143.57|145.1|141.8|0
1713518100000|2024-04-19 09:15:00|145.3|142|146.59|143.29|147.69|144.39|145.1|141.8|0
1713518400000|2024-04-19 09:20:00|146.52|143.22|147.61|144.31|148.37|145.07|146.46|143.16|0
1713518700000|2024-04-19 09:25:00|147.68|144.38|148.1|145.9|148.89|146.1|147.27|143.97|0
1713519000000|2024-04-19 09:30:00|148.17|145.97|149.75|147.55|149.89|147.69|147.96|145.76|0
1713519300000|2024-04-19 09:35:00|149.61|147.41|149.89|147.69|150.72|148.52|149.47|147.27|0
1713519600000|2024-04-19 09:40:00|149.75|147.55|147.54|145.34|149.75|147.55|147.12|144.92|0
1713519900000|2024-04-19 09:45:00|147.6|145.4|147.67|145.47|148.36|146.16|147.26|145.06|0
1713520200000|2024-04-19 09:50:00|148.08|145.88|147.46|145.26|148.5|146.3|146.84|144.64|0
1713520500000|2024-04-19 09:55:00|147.53|145.33|146.36|144.16|148.22|146.02|146.15|143.95|0
1713520800000|2024-04-19 10:00:00|146.29|144.09|146.83|144.63|147.59|145.39|146.15|143.95|0
1713521100000|2024-04-19 10:05:00|146.97|144.77|149.73|147.53|150.57|148.37|146.97|144.77|0
1713521400000|2024-04-19 10:10:00|149.59|147.39|146.99|144.79|150.17|147.97|146.58|144.38|0
1713521700000|2024-04-19 10:15:00|147.06|144.86|145.55|143.35|147.06|144.86|145.27|143.07|0
1713522000000|2024-04-19 10:20:00|145.41|143.21|143.23|141.03|145.41|143.21|143.23|141.03|0
1713522300000|2024-04-19 10:25:00|143.36|141.16|145.9|143.7|146.17|143.97|142.6|140.4|0
1713522600000|2024-04-19 10:30:00|146.04|143.84|146.31|144.11|146.58|144.38|145.22|143.02|0
1713522900000|2024-04-19 10:35:00|146.17|143.97|144.67|142.47|146.44|144.24|144.26|142.06|0
1713523200000|2024-04-19 10:40:00|144.39|142.19|143.99|141.79|146.03|143.83|143.45|141.25|0
1713523500000|2024-04-19 10:45:00|143.92|141.72|145.35|143.15|145.89|143.69|143.92|141.72|0
1713523800000|2024-04-19 10:50:00|145.48|143.28|144.39|142.19|145.68|143.48|143.51|141.31|0
1713524100000|2024-04-19 10:55:00|144.26|142.06|147.94|145.74|148.35|146.15|144.12|141.92|0
1713524400000|2024-04-19 11:00:00|148.35|146.15|147.38|145.18|149.31|147.11|146.7|144.5|0
1713524700000|2024-04-19 11:05:00|147.25|145.05|146.56|144.36|147.66|145.46|146.22|144.02|0
1713525000000|2024-04-19 11:10:00|146.69|144.49|146.01|143.81|147.93|145.73|145.19|142.99|0
1713525300000|2024-04-19 11:15:00|145.87|143.67|149.3|147.1|150.55|148.35|145.74|143.54|0
1713525600000|2024-04-19 11:20:00|149.16|146.96|150.96|148.76|150.96|148.76|148.61|146.41|0
1713525900000|2024-04-19 11:25:00|150.82|148.62|150.97|148.77|152.07|149.87|150.82|148.62|0
1713526200000|2024-04-19 11:30:00|151.39|149.19|152.5|150.3|153.49|151.29|151.39|149.19|0
1713526500000|2024-04-19 11:35:00|152.64|150.44|153.48|151.28|153.48|151.28|152.22|150.02|0
1713526800000|2024-04-19 11:40:00|153.91|151.71|155.04|152.84|156.17|153.97|153.91|151.71|0
1713527100000|2024-04-19 11:45:00|154.61|152.41|151.65|149.45|154.61|152.41|151.51|149.31|0
1713527400000|2024-04-19 11:50:00|151.79|149.59|152.07|149.87|152.21|150.01|150.53|148.33|0
1713527700000|2024-04-19 11:55:00|152.13|149.93|154.74|152.54|154.74|152.54|152.13|149.93|0
1713528000000|2024-04-19 12:00:00|154.46|152.26|152.62|150.42|154.74|152.54|151.92|149.72|0
1713528300000|2024-04-19 12:05:00|152.48|150.28|152.48|150.28|152.76|150.56|151.22|149.02|0
1713528600000|2024-04-19 12:10:00|152.62|150.42|156.01|153.81|156.01|153.81|152.34|150.14|0
1713528900000|2024-04-19 12:15:00|155.87|153.67|156.43|154.23|156.72|154.52|155.01|152.81|0
1713529200000|2024-04-19 12:20:00|156.15|153.95|157|154.8|159.01|156.81|156.15|153.95|0
1713529500000|2024-04-19 12:25:00|156.86|154.66|158.35|156.15|159|156.8|156.14|153.94|0
1713529800000|2024-04-19 12:30:00|158.43|156.23|160.88|158.68|161.46|159.26|157.71|155.51|0
1713530100000|2024-04-19 12:35:00|160.3|158.1|159.28|157.08|160.73|158.53|159.28|157.08|0
1713530400000|2024-04-19 12:40:00|159.43|157.23|157.41|155.21|159.57|157.37|155.85|153.65|0
1713530700000|2024-04-19 12:45:00|157.34|155.14|157.12|154.92|157.34|155.14|155.42|153.22|0
1713531000000|2024-04-19 12:50:00|157.27|155.07|156.98|154.78|157.84|155.64|156.41|154.21|0
1713531300000|2024-04-19 12:55:00|157.12|154.92|156.4|154.2|157.55|155.35|155.41|153.21|0
1713531600000|2024-04-19 13:00:00|155.9|153.7|156.42|154.22|158.44|156.24|154.99|152.79|0
1713531900000|2024-04-19 13:05:00|156.27|154.07|154.7|152.5|156.27|154.07|153.85|151.65|0
1713532200000|2024-04-19 13:10:00|154.84|152.64|153.77|151.57|155.84|153.64|153.56|151.36|0
1713532500000|2024-04-19 13:15:00|153.85|151.65|153.42|151.22|154.7|152.5|153.28|151.08|0
1713532800000|2024-04-19 13:20:00|153.56|151.36|154.41|152.21|154.41|152.21|152.57|150.37|0
1713533100000|2024-04-19 13:25:00|154.27|152.07|154.83|152.63|155.12|152.92|150.74|148.54|0
1713533400000|2024-04-19 13:30:00|155.26|153.06|154.68|152.48|157.11|154.91|151.44|149.24|0
1713533700000|2024-04-19 13:35:00|154.54|152.34|153.69|151.49|155.54|153.34|151.71|149.51|0
1713534000000|2024-04-19 13:40:00|154.11|151.91|158.01|155.81|158.59|156.39|152.7|150.5|0
1713534300000|2024-04-19 13:45:00|158.15|155.95|155.42|153.22|160.62|158.42|155.42|153.22|0
1713534600000|2024-04-19 13:50:00|155.28|153.08|157.14|154.94|157.57|155.37|151.16|148.96|0
1713534900000|2024-04-19 13:55:00|156.56|154.36|155.99|153.79|158.58|156.38|155.13|152.93|0
1713535200000|2024-04-19 14:00:00|155.7|153.5|155.98|153.78|158.43|156.23|153.84|151.64|0
1713535500000|2024-04-19 14:05:00|155.55|153.35|155.26|153.06|157.27|155.07|154.55|152.35|0
1713535800000|2024-04-19 14:10:00|155.12|152.92|151.29|149.09|155.12|152.92|150.72|148.52|0
1713536100000|2024-04-19 14:15:00|151.71|149.51|148.34|146.14|152.13|149.93|147.92|145.72|0
1713536400000|2024-04-19 14:20:00|148.2|146|145.84|143.64|150.72|148.52|145.84|143.64|0
1713536700000|2024-04-19 14:25:00|146.39|144.19|148.47|146.27|148.47|146.27|144.33|142.13|0
1713537000000|2024-04-19 14:30:00|149.17|146.97|148.75|146.55|151.84|149.64|147.63|145.43|0
1713537300000|2024-04-19 14:35:00|148.61|146.41|145.01|142.81|148.61|146.41|144.32|142.12|0
1713537600000|2024-04-19 14:40:00|145.42|143.22|150.42|148.22|150.42|148.22|144.73|142.53|0
1713537900000|2024-04-19 14:45:00|150.28|148.08|150.84|148.64|153.1|150.9|149.72|147.52|0
1713538200000|2024-04-19 14:50:00|151.26|149.06|152.24|150.04|153.66|151.46|149.85|147.65|0
1713538500000|2024-04-19 14:55:00|152.1|149.9|149.71|147.51|152.39|150.19|148.73|146.53|0
1713538800000|2024-04-19 15:00:00|149.57|147.37|146.64|144.44|149.57|147.37|145.95|143.75|0
1713539100000|2024-04-19 15:05:00|146.92|144.72|150.45|148.25|150.88|148.68|145.58|143.38|0
1713539400000|2024-04-19 15:10:00|151.02|148.82|148.77|146.57|151.58|149.38|148.07|145.87|0
1713539700000|2024-04-19 15:15:00|148.63|146.43|145.71|143.51|149.47|147.27|145.43|143.23|0
1713540000000|2024-04-19 15:20:00|145.98|143.78|144.33|142.13|146.26|144.06|144.19|141.99|0
1713540300000|2024-04-19 15:25:00|144.05|141.85|145.29|143.09|145.56|143.36|144.05|141.85|0
1713540600000|2024-04-19 15:30:00|145.15|142.95|144.46|142.26|147.36|145.16|144.19|141.99|0
1713540900000|2024-04-19 15:35:00|144.74|142.54|146.52|144.32|146.66|144.46|143.1|140.9|0
1713541200000|2024-04-19 15:40:00|146.66|144.46|145.83|143.63|147.9|145.7|143.9|141.7|0
1713541500000|2024-04-19 15:45:00|145.55|143.35|145.96|143.76|147.49|145.29|145.41|143.21|0
1713541800000|2024-04-19 15:50:00|146.24|144.04|143.76|141.56|147.07|144.87|143.76|141.56|0
1713542100000|2024-04-19 15:55:00|143.62|141.42|141.17|138.97|144.31|142.11|140.42|138.22|0
1713542400000|2024-04-19 16:00:00|141.03|138.83|140.89|138.69|144.71|142.51|140.49|138.29|0
1713542700000|2024-04-19 16:05:00|141.03|138.83|139.81|137.61|141.43|139.23|138.06|135.86|0
1713543000000|2024-04-19 16:10:00|139.54|137.34|133.95|131.75|139.94|137.74|133.82|131.62|0
1713543300000|2024-04-19 16:15:00|134.08|131.88|133.64|131.44|137.52|135.32|132.94|130.74|0
1713543600000|2024-04-19 16:20:00|133.77|131.57|133.37|131.17|135.6|133.4|133.11|130.91|0
1713543900000|2024-04-19 16:25:00|133.5|131.3|131.94|129.74|135.07|132.87|131.94|129.74|0
1713544200000|2024-04-19 16:30:00|132.07|129.87|133.89|131.69|133.89|131.69|131.81|129.61|0
1713544500000|2024-04-19 16:35:00|134.15|131.95|131.67|129.47|134.41|132.21|131.67|129.47|0
1713544800000|2024-04-19 16:40:00|131.93|129.73|135.98|133.78|136.25|134.05|131.41|129.21|0
1713545100000|2024-04-19 16:45:00|135.72|133.52|136.51|134.31|138.1|135.9|135.06|132.86|0
1713545400000|2024-04-19 16:50:00|136.64|134.44|138.36|136.16|142.4|140.2|136.64|134.44|0
1713545700000|2024-04-19 16:55:00|138.5|136.3|141.86|139.66|141.99|139.79|138.5|136.3|0
1713546000000|2024-04-19 17:00:00|141.72|139.52|142.67|140.47|144.03|141.83|140.91|138.71|0
1713546300000|2024-04-19 17:05:00|142.8|140.6|143.62|141.42|143.89|141.69|141.45|139.25|0
1713546600000|2024-04-19 17:10:00|143.34|141.14|142.8|140.6|144.3|142.1|141.98|139.78|0
1713546900000|2024-04-19 17:15:00|142.52|140.32|144.7|142.5|145.39|143.19|140.49|138.29|0
1713547200000|2024-04-19 17:20:00|144.98|142.78|142.92|140.72|145.39|143.19|141.84|139.64|0
1713547500000|2024-04-19 17:25:00|142.79|140.59|139.01|136.81|143.6|141.4|138.61|136.41|0
1713547800000|2024-04-19 17:30:00|139.14|136.94|141.29|139.09|142.38|140.18|139.14|136.94|0
1713548100000|2024-04-19 17:35:00|141.43|139.23|138.87|136.67|141.83|139.63|138.87|136.67|0
1713548400000|2024-04-19 17:40:00|139.4|137.2|140.47|138.27|141.83|139.63|139.4|137.2|0
1713548700000|2024-04-19 17:45:00|140.88|138.68|144.68|142.48|144.68|142.48|140.74|138.54|0
1713549000000|2024-04-19 17:50:00|144.82|142.62|148.54|146.34|148.96|146.76|144.68|142.48|0
1713549300000|2024-04-19 17:55:00|148.68|146.48|142.16|139.96|149.52|147.32|141.82|139.62|0
1713549600000|2024-04-19 18:00:00|142.29|140.09|136.76|134.56|142.29|140.09|135.7|133.5|0
1713549900000|2024-04-19 18:05:00|136.9|134.7|136.76|134.56|141.06|138.86|134.25|132.05|0
1713550200000|2024-04-19 18:10:00|137.29|135.09|136.62|134.42|139.03|136.83|136.62|134.42|0
1713550500000|2024-04-19 18:15:00|136.49|134.29|137.69|135.49|138.09|135.89|134.11|131.91|0
1713550800000|2024-04-19 18:20:00|137.55|135.35|138.22|136.02|138.76|136.56|136.35|134.15|0
1713551100000|2024-04-19 18:25:00|138.09|135.89|132.4|130.2|138.09|135.89|132.27|130.07|0
1713551400000|2024-04-19 18:30:00|132|129.8|133.31|131.11|134.76|132.56|132|129.8|0
1713551700000|2024-04-19 18:35:00|133.57|131.37|130.12|127.92|134.48|132.28|129.99|127.79|0
1713552000000|2024-04-19 18:40:00|131.08|128.88|128.92|126.72|131.28|129.08|128.67|126.47|0
1713552300000|2024-04-19 18:45:00|129.36|127.16|131.02|128.82|131.28|129.08|127.34|125.14|0
1713552600000|2024-04-19 18:50:00|131.54|129.34|129.87|127.67|132.18|129.98|128.6|126.4|0
1713552900000|2024-04-19 18:55:00|129.36|127.16|131.91|129.71|133.34|131.14|129.36|127.16|0
1713553200000|2024-04-19 19:00:00|131.27|129.07|129.8|127.6|131.34|129.14|128.4|126.2|0
1713553500000|2024-04-19 19:05:00|129.54|127.34|131.6|129.4|132.37|130.17|127|124.8|0
1713553800000|2024-04-19 19:10:00|131.21|129.01|133.02|130.82|134.98|132.78|130.44|128.24|0
1713554100000|2024-04-19 19:15:00|133.28|131.08|132.37|130.17|133.34|131.14|129.92|127.72|0
1713554400000|2024-04-19 19:20:00|132.49|130.29|130.68|128.48|132.88|130.68|130.68|128.48|0
1713554700000|2024-04-19 19:25:00|130.43|128.23|131.97|129.77|134.05|131.85|129.66|127.46|0
1713555000000|2024-04-19 19:30:00|131.58|129.38|131.58|129.38|132.88|130.68|130.55|128.35|0
1713555300000|2024-04-19 19:35:00|131.71|129.51|129.59|126.73|132.42|129.64|126.73|124.53|0
1713555600000|2024-04-19 19:40:00|129.85|126.99|128.83|125.97|129.98|127.12|126.48|123.62|0
1713555900000|2024-04-19 19:45:00|128.7|125.84|129.59|126.73|131|128.14|126.17|123.31|0
1713556200000|2024-04-19 19:50:00|128.95|126.09|132.28|129.42|132.28|129.42|128.44|125.58|0
1713556500000|2024-04-19 19:55:00|132.15|129.29|131.93|128.63|133.66|130.8|130.64|127.34|0
1713556800000|2024-04-19 20:00:00|131.67|128.37|131.41|128.11|131.67|128.37|129.61|126.31|0
1713557100000|2024-04-19 20:05:00|131.28|127.98|130.34|128.14|131.28|128.27|129.61|126.31|0
1713557400000|2024-04-19 20:10:00|130.47|128.27|131.24|129.04|131.5|129.3|130.47|128.27|0
1713745200000|2024-04-22 00:20:00|140.96|138.76|140.82|138.62|141.09|138.89|140.28|138.08|0
1713745500000|2024-04-22 00:25:00|140.95|138.75|139.73|137.53|140.95|138.75|139.6|137.4|0
1713745800000|2024-04-22 00:30:00|139.6|137.4|138.92|136.72|139.73|137.53|138.66|136.46|0
1713746100000|2024-04-22 00:35:00|138.99|136.79|136.25|134.05|139.19|136.99|136.18|133.98|0
1713746400000|2024-04-22 00:40:00|136.52|134.32|135.19|132.99|137.05|134.85|133.74|131.54|0
1713746700000|2024-04-22 00:45:00|135.45|133.25|136.64|134.44|137.04|134.84|135.45|133.25|0
1713747000000|2024-04-22 00:50:00|136.7|134.5|136.37|134.17|136.77|134.57|134.52|132.32|0
1713747300000|2024-04-22 00:55:00|136.5|134.3|134.52|132.32|136.5|134.3|134.39|132.19|0
1713747600000|2024-04-22 01:00:00|134.78|132.58|134.51|132.31|135.31|133.11|134.25|132.05|0
1713747900000|2024-04-22 01:05:00|134.38|132.18|136.76|134.56|136.76|134.56|133.66|131.46|0
1713748200000|2024-04-22 01:10:00|136.89|134.69|137.89|135.69|138.23|136.03|136.63|134.43|0
1713748500000|2024-04-22 01:15:00|137.62|135.42|136.89|134.69|138.09|135.89|135.96|133.76|0
1713748800000|2024-04-22 01:20:00|136.82|134.62|136.62|134.42|137.68|135.48|136.62|134.42|0
1713749100000|2024-04-22 01:25:00|136.35|134.15|136.41|134.21|136.88|134.68|135.29|133.09|0
1713749400000|2024-04-22 01:30:00|136.35|134.15|134.89|132.69|137.01|134.81|134.89|132.69|0
1713749700000|2024-04-22 01:35:00|135.08|132.88|134.55|132.35|135.94|133.74|134.29|132.09|0
1713750000000|2024-04-22 01:40:00|134.49|132.29|135.54|133.34|135.6|133.4|134.35|132.15|0
1713750300000|2024-04-22 01:45:00|135.67|133.47|136.6|134.4|136.87|134.67|135.41|133.21|0
1713750600000|2024-04-22 01:50:00|136.86|134.66|135.86|133.66|137.13|134.93|135.73|133.53|0
1713750900000|2024-04-22 01:55:00|135.93|133.73|137.39|135.19|137.52|135.32|135.8|133.6|0
1713751200000|2024-04-22 02:00:00|137.45|135.25|136.85|134.65|137.66|135.46|136.45|134.25|0
1713751500000|2024-04-22 02:05:00|136.92|134.72|137.05|134.85|137.65|135.45|136.45|134.25|0
1713751800000|2024-04-22 02:10:00|137.12|134.92|136.45|134.25|137.38|135.18|136.38|134.18|0
1713752100000|2024-04-22 02:15:00|136.51|134.31|137.24|135.04|137.51|135.31|136.38|134.18|0
1713752400000|2024-04-22 02:20:00|137.31|135.11|137.7|135.5|138.18|135.98|137.24|135.04|0
1713752700000|2024-04-22 02:25:00|137.64|135.44|137.9|135.7|138.04|135.84|137.23|135.03|0
1713753000000|2024-04-22 02:30:00|138.04|135.84|137.96|135.76|138.37|136.17|137.77|135.57|0
1713753300000|2024-04-22 02:35:00|137.83|135.63|137.36|135.16|138.03|135.83|137.09|134.89|0
1713753600000|2024-04-22 02:40:00|137.29|135.09|136.69|134.49|137.49|135.29|136.69|134.49|0
1713753900000|2024-04-22 02:45:00|136.82|134.62|137.09|134.89|137.35|135.15|136.56|134.36|0
1713754200000|2024-04-22 02:50:00|137.22|135.02|137.08|134.88|137.35|135.15|136.75|134.55|0
1713754500000|2024-04-22 02:55:00|137.22|135.02|137.35|135.15|137.48|135.28|137.08|134.88|0
1713754800000|2024-04-22 03:00:00|137.41|135.21|137.88|135.68|137.88|135.68|137.34|135.14|0
1713755100000|2024-04-22 03:05:00|137.74|135.54|137.6|135.4|138.14|135.94|137.47|135.27|0
1713755400000|2024-04-22 03:10:00|137.67|135.47|137.73|135.53|138.01|135.81|137.6|135.4|0
1713755700000|2024-04-22 03:15:00|137.87|135.67|138.13|135.93|138.14|135.94|137.87|135.67|0
1713756000000|2024-04-22 03:20:00|138.27|136.07|138.13|135.93|138.4|136.2|138.06|135.86|0
1713756300000|2024-04-22 03:25:00|138.26|136.06|137.79|135.59|138.4|136.2|137.72|135.52|0
1713756600000|2024-04-22 03:30:00|137.86|135.66|136.79|134.59|137.99|135.79|136.26|134.06|0
1713756900000|2024-04-22 03:35:00|136.72|134.52|137.11|134.91|137.18|134.98|136.52|134.32|0
1713757200000|2024-04-22 03:40:00|137.05|134.85|136.38|134.18|137.32|135.12|136.18|133.98|0
1713757500000|2024-04-22 03:45:00|136.51|134.31|136.91|134.71|137.04|134.84|136.38|134.18|0
1713757800000|2024-04-22 03:50:00|137.04|134.84|137.17|134.97|137.57|135.37|136.91|134.71|0
1713758100000|2024-04-22 03:55:00|137.1|134.9|136.64|134.44|137.3|135.1|136.5|134.3|0
1713758400000|2024-04-22 04:00:00|136.5|134.3|136.76|134.56|137.03|134.83|136.37|134.17|0
1713758700000|2024-04-22 04:05:00|136.9|134.7|136.76|134.56|137.03|134.83|136.56|134.36|0
1713759000000|2024-04-22 04:10:00|136.69|134.49|136.89|134.69|137.03|134.83|136.63|134.43|0
1713759300000|2024-04-22 04:15:00|136.76|134.56|136.75|134.55|137.02|134.82|136.62|134.42|0
1713759600000|2024-04-22 04:20:00|136.68|134.48|135.81|133.61|136.75|134.55|135.81|133.61|0
1713759900000|2024-04-22 04:25:00|135.94|133.74|136.87|134.67|136.87|134.67|135.94|133.74|0
1713760200000|2024-04-22 04:30:00|137.2|135|137.53|135.33|137.94|135.74|137.2|135|0
1713760500000|2024-04-22 04:35:00|137.67|135.47|138.2|136|138.34|136.14|137.53|135.33|0
1713760800000|2024-04-22 04:40:00|138.34|136.14|138.2|136|138.34|136.14|137.8|135.6|0
1713761100000|2024-04-22 04:45:00|138.13|135.93|138.06|135.86|138.4|136.2|137.93|135.73|0
1713761400000|2024-04-22 04:50:00|138.2|136|138.33|136.13|138.6|136.4|137.92|135.72|0
1713761700000|2024-04-22 04:55:00|138.39|136.19|138.19|135.99|138.46|136.26|137.92|135.72|0
1713762000000|2024-04-22 05:00:00|138.05|135.85|138.05|135.85|138.32|136.12|137.65|135.45|0
1713762300000|2024-04-22 05:05:00|138.11|135.91|137.78|135.58|138.32|136.12|137.78|135.58|0
1713762600000|2024-04-22 05:10:00|137.64|135.44|137.91|135.71|138.18|135.98|137.64|135.44|0
1713762900000|2024-04-22 05:15:00|137.84|135.64|137.64|135.44|138.18|135.98|137.64|135.44|0
1713763200000|2024-04-22 05:20:00|137.5|135.3|137.9|135.7|138.17|135.97|137.23|135.03|0
1713763500000|2024-04-22 05:25:00|138.04|135.84|138.03|135.83|138.3|136.1|137.76|135.56|0
1713763800000|2024-04-22 05:30:00|137.9|135.7|138.57|136.37|138.57|136.37|137.83|135.63|0
1713764100000|2024-04-22 05:35:00|138.5|136.3|138.7|136.5|138.83|136.63|138.3|136.1|0
1713764400000|2024-04-22 05:40:00|138.83|136.63|138.83|136.63|139.1|136.9|138.29|136.09|0
1713764700000|2024-04-22 05:45:00|138.96|136.76|138.82|136.62|139.23|137.03|138.82|136.62|0
1713765000000|2024-04-22 05:50:00|138.69|136.49|139.36|137.16|139.63|137.43|138.42|136.22|0
1713765300000|2024-04-22 05:55:00|139.23|137.03|139.9|137.7|139.9|137.7|139.09|136.89|0
1713765600000|2024-04-22 06:00:00|139.76|137.56|140.3|138.1|140.58|138.38|139.69|137.49|0
1713765900000|2024-04-22 06:05:00|140.23|138.03|141.93|139.73|142.27|140.07|140.03|137.83|0
1713766200000|2024-04-22 06:10:00|142|139.8|141.66|139.46|142.48|140.28|140.84|138.64|0
1713766500000|2024-04-22 06:15:00|141.79|139.59|142.06|139.86|142.34|140.14|141.25|139.05|0
1713766800000|2024-04-22 06:20:00|141.93|139.73|141.67|139.47|144.08|141.88|140.58|138.38|0
1713767100000|2024-04-22 06:25:00|141.53|139.33|141.39|139.19|141.87|139.67|141.12|138.92|0
1713767400000|2024-04-22 06:30:00|141.46|139.26|140.71|138.51|141.59|139.39|140.71|138.51|0
1713767700000|2024-04-22 06:35:00|140.63|138.43|140.7|138.5|140.84|138.64|140.16|137.96|0
1713768000000|2024-04-22 06:40:00|140.84|138.64|141.11|138.91|141.11|138.91|140.16|137.96|0
1713768300000|2024-04-22 06:45:00|140.83|138.63|142.47|140.27|142.54|140.34|140.83|138.63|0
1713768600000|2024-04-22 06:50:00|142.34|140.14|142.26|140.06|142.61|140.41|141.99|139.79|0
1713768900000|2024-04-22 06:55:00|142.33|140.13|142.67|140.47|142.88|140.68|142.12|139.92|0
1713769200000|2024-04-22 07:00:00|142.47|140.27|142.6|140.4|142.74|140.54|141.91|139.71|0
1713769500000|2024-04-22 07:05:00|142.53|140.33|141.91|139.71|143.15|140.95|141.91|139.71|0
1713769800000|2024-04-22 07:10:00|142.05|139.85|140.13|137.93|142.32|140.12|139.86|137.66|0
1713770100000|2024-04-22 07:15:00|140|137.8|139.86|137.66|140.27|138.07|138.91|136.71|0
1713770400000|2024-04-22 07:20:00|139.72|137.52|139.18|136.98|140.54|138.34|139.18|136.98|0
1713770700000|2024-04-22 07:25:00|139.24|137.04|139.31|137.11|139.78|137.58|138.63|136.43|0
1713771000000|2024-04-22 07:30:00|139.44|137.24|138.49|136.29|139.44|137.24|138.22|136.02|0
1713771300000|2024-04-22 07:35:00|138.42|136.22|137.14|134.94|139.37|137.17|137.01|134.81|0
1713771600000|2024-04-22 07:40:00|137.01|134.81|137.54|135.34|137.68|135.48|136.54|134.34|0
1713771900000|2024-04-22 07:45:00|137.47|135.27|137.81|135.61|138.21|136.01|136.73|134.53|0
1713772200000|2024-04-22 07:50:00|137.67|135.47|136.33|134.13|137.74|135.54|136.19|133.99|0
1713772500000|2024-04-22 07:55:00|136.19|133.99|136.99|134.79|137.26|135.06|136.06|133.86|0
1713772800000|2024-04-22 08:00:00|136.72|134.52|136.19|133.99|137.53|135.33|135.92|133.72|0
1713773100000|2024-04-22 08:05:00|136.12|133.92|135.38|133.18|136.45|134.25|135.38|133.18|0
1713773400000|2024-04-22 08:10:00|135.78|133.58|137.58|135.38|137.79|135.59|135.51|133.31|0
1713773700000|2024-04-22 08:15:00|137.72|135.52|137.26|135.06|137.92|135.72|136.58|134.38|0
1713774000000|2024-04-22 08:20:00|137.66|135.46|137.53|135.33|138.61|136.41|137.26|135.06|0
1713774300000|2024-04-22 08:25:00|137.59|135.39|137.93|135.73|139.28|137.08|137.52|135.32|0
1713774600000|2024-04-22 08:30:00|138.2|136|138.73|136.53|139|136.8|137.45|135.25|0
1713774900000|2024-04-22 08:35:00|138.6|136.4|139.13|136.93|139.14|136.94|138.19|135.99|0
1713775200000|2024-04-22 08:40:00|139.27|137.07|136.44|134.24|139.41|137.21|136.3|134.1|0
1713775500000|2024-04-22 08:45:00|136.57|134.37|138.52|136.32|138.72|136.52|136.44|134.24|0
1713775800000|2024-04-22 08:50:00|138.45|136.25|139.12|136.92|139.26|137.06|137.64|135.44|0
1713776100000|2024-04-22 08:55:00|139.26|137.06|138.31|136.11|139.46|137.26|138.31|136.11|0
1713776400000|2024-04-22 09:00:00|138.24|136.04|140.48|138.28|140.75|138.55|138.04|135.84|0
1713776700000|2024-04-22 09:05:00|140.61|138.41|141.02|138.82|141.15|138.95|140.2|138|0
1713777000000|2024-04-22 09:10:00|140.88|138.68|141.29|139.09|141.36|139.16|140.74|138.54|0
1713777300000|2024-04-22 09:15:00|141.42|139.22|141.73|139.53|142.25|140.05|140.7|138.5|0
1713777600000|2024-04-22 09:20:00|141.66|139.46|141.8|139.6|141.8|139.6|140.84|138.64|0
1713777900000|2024-04-22 09:25:00|141.93|139.73|141.38|139.18|142.21|140.01|141.11|138.91|0
1713778200000|2024-04-22 09:30:00|141.24|139.04|141.38|139.18|141.93|139.73|140.83|138.63|0
1713778500000|2024-04-22 09:35:00|141.44|139.24|141.24|139.04|141.44|139.24|140.69|138.49|0
1713778800000|2024-04-22 09:40:00|140.96|138.76|142.35|140.15|143.18|140.98|140.7|138.5|0
1713779100000|2024-04-22 09:45:00|142.21|140.01|141.93|139.73|142.63|140.43|141.11|138.91|0
1713779400000|2024-04-22 09:50:00|141.79|139.59|141.52|139.32|141.93|139.73|141.24|139.04|0
1713779700000|2024-04-22 09:55:00|141.38|139.18|141.51|139.31|142.07|139.87|141.03|138.83|0
1713780000000|2024-04-22 10:00:00|141.65|139.45|142.75|140.55|143.03|140.83|141.65|139.45|0
1713780300000|2024-04-22 10:05:00|142.89|140.69|143.16|140.96|143.3|141.1|142.75|140.55|0
1713780600000|2024-04-22 10:10:00|143.3|141.1|143.16|140.96|143.99|141.79|142.88|140.68|0
1713780900000|2024-04-22 10:15:00|142.88|140.68|143.57|141.37|143.99|141.79|142.88|140.68|0
1713781200000|2024-04-22 10:20:00|143.71|141.51|143.5|141.3|143.99|141.79|143.02|140.82|0
1713781500000|2024-04-22 10:25:00|143.43|141.23|143.35|141.15|143.7|141.5|143.01|140.81|0
1713781800000|2024-04-22 10:30:00|143.29|141.09|142.1|139.9|143.29|141.09|141.69|139.49|0
1713782100000|2024-04-22 10:35:00|142.04|139.84|142.17|139.97|142.87|140.67|141.76|139.56|0
1713782400000|2024-04-22 10:40:00|142.1|139.9|141.55|139.35|142.31|140.11|141.2|139|0
1713782700000|2024-04-22 10:45:00|141.62|139.42|141.06|138.86|141.62|139.42|140.38|138.18|0
1713783000000|2024-04-22 10:50:00|140.93|138.73|141.2|139|141.33|139.13|140.37|138.17|0
1713783300000|2024-04-22 10:55:00|140.92|138.72|141.33|139.13|141.61|139.41|140.92|138.72|0
1713783600000|2024-04-22 11:00:00|141.19|138.99|140.23|138.03|141.33|139.13|139.82|137.62|0
1713783900000|2024-04-22 11:05:00|139.96|137.76|140.09|137.89|140.23|138.03|139.82|137.62|0
1713784200000|2024-04-22 11:10:00|140.36|138.16|141.05|138.85|141.18|138.98|139.95|137.75|0
1713784500000|2024-04-22 11:15:00|140.91|138.71|143.25|141.05|143.39|141.19|140.91|138.71|0
1713784800000|2024-04-22 11:20:00|143.39|141.19|141.59|139.39|143.53|141.33|141.59|139.39|0
1713785100000|2024-04-22 11:25:00|141.73|139.53|141.45|139.25|142.55|140.35|141.31|139.11|0
1713785400000|2024-04-22 11:30:00|141.58|139.38|141.58|139.38|141.86|139.66|140.82|138.62|0
1713785700000|2024-04-22 11:35:00|141.44|139.24|142.96|140.76|143.1|140.9|141.44|139.24|0
1713786000000|2024-04-22 11:40:00|143.1|140.9|144.48|142.28|144.62|142.42|142.82|140.62|0
1713786300000|2024-04-22 11:45:00|144.62|142.42|144.06|141.86|144.62|142.42|143.65|141.45|0
1713786600000|2024-04-22 11:50:00|144.2|142|143.09|140.89|144.2|142|143.09|140.89|0
1713786900000|2024-04-22 11:55:00|142.95|140.75|142.67|140.47|143.5|141.3|142.39|140.19|0
1713787200000|2024-04-22 12:00:00|142.73|140.53|142.8|140.6|143.08|140.88|142.25|140.05|0
1713787500000|2024-04-22 12:05:00|142.94|140.74|140.73|138.53|142.94|140.74|140.73|138.53|0
1713787800000|2024-04-22 12:10:00|140.59|138.39|138.95|136.75|140.73|138.53|138.13|135.93|0
1713788100000|2024-04-22 12:15:00|139.09|136.89|139.08|136.88|139.63|137.43|137.86|135.66|0
1713788400000|2024-04-22 12:20:00|139.22|137.02|138.53|136.33|139.63|137.43|138.26|136.06|0
1713788700000|2024-04-22 12:25:00|138.67|136.47|139.21|137.01|139.76|137.56|138.26|136.06|0
1713789000000|2024-04-22 12:30:00|138.94|136.74|139.55|137.35|139.55|137.35|138.46|136.26|0
1713789300000|2024-04-22 12:35:00|139.48|137.28|142.84|140.64|143.61|141.41|138.93|136.73|0
1713789600000|2024-04-22 12:40:00|142.92|140.72|143.61|141.41|143.68|141.48|142.91|140.71|0
1713789900000|2024-04-22 12:45:00|143.47|141.27|142.7|140.5|143.61|141.41|141.94|139.74|0
1713790200000|2024-04-22 12:50:00|142.77|140.57|142.91|140.71|143.46|141.26|142.63|140.43|0
1713790500000|2024-04-22 12:55:00|143.04|140.84|142.35|140.15|143.18|140.98|142.07|139.87|0
1713790800000|2024-04-22 13:00:00|142.63|140.43|142.48|140.28|143.59|141.39|142.34|140.14|0
1713791100000|2024-04-22 13:05:00|142.34|140.14|143.03|140.83|143.17|140.97|142.21|140.01|0
1713791400000|2024-04-22 13:10:00|142.89|140.69|143.03|140.83|143.31|141.11|142.62|140.42|0
1713791700000|2024-04-22 13:15:00|143.17|140.97|143.03|140.83|144|141.8|143.03|140.83|0
1713792000000|2024-04-22 13:20:00|143.09|140.89|142.88|140.68|143.72|141.52|142.19|139.99|0
1713792300000|2024-04-22 13:25:00|142.61|140.41|141.36|139.16|142.88|140.68|140.95|138.75|0
1713792600000|2024-04-22 13:30:00|141.64|139.44|138.21|136.01|142.46|140.26|137.81|135.61|0
1713792900000|2024-04-22 13:35:00|138.08|135.88|138.21|136.01|138.75|136.55|136.85|134.65|0
1713793200000|2024-04-22 13:40:00|138.07|135.87|138.48|136.28|138.61|136.41|135.5|133.3|0
1713793500000|2024-04-22 13:45:00|138.2|136|141.9|139.7|142.17|139.97|137.8|135.6|0
1713793800000|2024-04-22 13:50:00|142.04|139.84|141.76|139.56|142.31|140.11|140.79|138.59|0
1713794100000|2024-04-22 13:55:00|141.21|139.01|140.24|138.04|142.58|140.38|140.1|137.9|0
1713794400000|2024-04-22 14:00:00|140.1|137.9|139.37|137.17|143.17|140.97|137.87|135.67|0
1713794700000|2024-04-22 14:05:00|139.64|137.44|137.3|135.1|140.75|138.55|136.75|134.55|0
1713795000000|2024-04-22 14:10:00|137.57|135.37|137.29|135.09|139.64|137.44|136.33|134.13|0
1713795300000|2024-04-22 14:15:00|137.43|135.23|136.47|134.27|137.98|135.78|135.51|133.31|0
1713795600000|2024-04-22 14:20:00|136.6|134.4|132.94|130.74|136.6|134.4|132|129.8|0
1713795900000|2024-04-22 14:25:00|132.8|130.6|131.06|128.86|132.8|130.6|130.13|127.93|0
1713796200000|2024-04-22 14:30:00|131.33|129.13|131.86|129.66|133.07|130.87|131.06|128.86|0
1713796500000|2024-04-22 14:35:00|131.72|129.52|133.2|131|133.33|131.13|131.46|129.26|0
1713796800000|2024-04-22 14:40:00|133.06|130.86|133.6|131.4|135.5|133.3|132.39|130.19|0
1713797100000|2024-04-22 14:45:00|133.73|131.53|133.06|130.86|134.68|132.48|132.38|130.18|0
1713797400000|2024-04-22 14:50:00|132.92|130.72|129.32|127.12|132.92|130.72|129.05|126.85|0
1713797700000|2024-04-22 14:55:00|129.18|126.98|129.58|127.38|129.84|127.64|128.39|126.19|0
1713798000000|2024-04-22 15:00:00|129.18|126.98|129.31|127.11|129.84|127.64|128.52|126.32|0
1713798300000|2024-04-22 15:05:00|129.04|126.84|127.59|125.39|129.18|126.98|127.2|125|0
1713798600000|2024-04-22 15:10:00|127.72|125.52|126.93|124.73|128.25|126.05|126.93|124.73|0
1713798900000|2024-04-22 15:15:00|126.8|124.6|127.32|125.12|128.11|125.91|125.63|123.43|0
1713799200000|2024-04-22 15:20:00|127.45|125.25|128.95|126.75|129.21|127.01|125.47|123.27|0
1713799500000|2024-04-22 15:25:00|129.08|126.88|131.33|129.13|131.46|129.26|128.95|126.75|0
1713799800000|2024-04-22 15:30:00|131.2|129|131.59|129.39|132.93|130.73|131.2|129|0
1713800100000|2024-04-22 15:35:00|131.46|129.26|132.43|130.23|134.32|132.12|131.36|129.16|0
1713800400000|2024-04-22 15:40:00|132.57|130.37|130.93|128.73|133.11|130.91|129.86|127.66|0
1713800700000|2024-04-22 15:45:00|131.06|128.86|131.87|129.67|132.13|129.93|130.53|128.33|0
1713801000000|2024-04-22 15:50:00|132|129.8|133.75|131.55|134.16|131.96|131.73|129.53|0
1713801300000|2024-04-22 15:55:00|133.88|131.68|135.51|133.31|135.51|133.31|133.75|131.55|0
1713801600000|2024-04-22 16:00:00|135.92|133.72|137.01|134.81|137.56|135.36|134.83|132.63|0
1713801900000|2024-04-22 16:05:00|137.15|134.95|136.6|134.4|137.42|135.22|135.92|133.72|0
1713802200000|2024-04-22 16:10:00|136.32|134.12|137.97|135.77|137.97|135.77|136.19|133.99|0
1713802500000|2024-04-22 16:15:00|138.25|136.05|140.25|138.05|141.58|139.38|137.97|135.77|0
1713802800000|2024-04-22 16:20:00|140.11|137.91|136.17|133.97|140.39|138.19|136.17|133.97|0
1713803100000|2024-04-22 16:25:00|136.31|134.11|136.86|134.66|138.03|135.83|135.9|133.7|0
1713803400000|2024-04-22 16:30:00|136.72|134.52|134.93|132.73|136.86|134.66|134.11|131.91|0
1713803700000|2024-04-22 16:35:00|135.07|132.87|136.85|134.65|136.99|134.79|135.07|132.87|0
1713804000000|2024-04-22 16:40:00|136.99|134.79|136.57|134.37|137.4|135.2|136.3|134.1|0
1713804300000|2024-04-22 16:45:00|136.71|134.51|138.5|136.3|139.34|137.14|136.71|134.51|0
1713804600000|2024-04-22 16:50:00|138.36|136.16|138.36|136.16|138.78|136.58|137.12|134.92|0
1713804900000|2024-04-22 16:55:00|138.22|136.02|140.45|138.25|140.45|138.25|137.94|135.74|0
1713805200000|2024-04-22 17:00:00|140.31|138.11|141.14|138.94|142.41|140.21|139.47|137.27|0
1713805500000|2024-04-22 17:05:00|141.28|139.08|142.41|140.21|143.4|141.2|141.28|139.08|0
1713805800000|2024-04-22 17:10:00|142.13|139.93|143.82|141.62|144.53|142.33|142.13|139.93|0
1713806100000|2024-04-22 17:15:00|144.25|142.05|143.39|141.19|144.39|142.19|142.83|140.63|0
1713806400000|2024-04-22 17:20:00|143.53|141.33|145.09|142.89|145.09|142.89|143.39|141.19|0
1713806700000|2024-04-22 17:25:00|145.24|143.04|149.7|147.5|149.84|147.64|145.09|142.89|0
1713807000000|2024-04-22 17:30:00|149.84|147.64|150.71|148.51|151.3|149.1|148.97|146.77|0
1713807300000|2024-04-22 17:35:00|150.86|148.66|150.71|148.51|151|148.8|149.11|146.91|0
1713807600000|2024-04-22 17:40:00|150.85|148.65|150.41|148.21|151|148.8|149.83|147.63|0
1713807900000|2024-04-22 17:45:00|150.27|148.07|154.66|152.46|154.81|152.61|150.27|148.07|0
1713808200000|2024-04-22 17:50:00|154.52|152.32|159.11|156.91|160.2|158|154.22|152.02|0
1713808500000|2024-04-22 17:55:00|158.96|156.76|157|154.8|159.71|157.51|155.35|153.15|0
1713808800000|2024-04-22 18:00:00|157.15|154.95|156.54|154.34|157.3|155.1|155.65|153.45|0
1713809100000|2024-04-22 18:05:00|156.69|154.49|158.19|155.99|158.65|156.45|155.79|153.59|0
1713809400000|2024-04-22 18:10:00|158.34|156.14|158.86|156.66|159.09|156.89|157.29|155.09|0
1713809700000|2024-04-22 18:15:00|158.94|156.74|161.1|158.9|161.71|159.51|158.19|155.99|0
1713810000000|2024-04-22 18:20:00|161.26|159.06|163.38|161.18|163.69|161.49|161.26|159.06|0
1713810300000|2024-04-22 18:25:00|163.23|161.03|161.86|159.66|163.38|161.18|161.86|159.66|0
1713810600000|2024-04-22 18:30:00|162.01|159.81|163.37|161.17|163.68|161.48|162.01|159.81|0
1713810900000|2024-04-22 18:35:00|163.22|161.02|160.18|157.98|163.98|161.78|158.98|156.78|0
1713811200000|2024-04-22 18:40:00|160.33|158.13|156.43|154.23|160.79|158.59|155.39|153.19|0
1713811500000|2024-04-22 18:45:00|156.28|154.08|155.39|153.19|157.18|154.98|154.65|152.45|0
1713811800000|2024-04-22 18:50:00|154.94|152.74|154.94|152.74|155.98|153.78|153.32|151.12|0
1713812100000|2024-04-22 18:55:00|154.79|152.59|158.11|155.91|158.26|156.06|154.79|152.59|0
1713812400000|2024-04-22 19:00:00|157.96|155.76|156.47|154.27|158.41|156.21|155.88|153.68|0
1713812700000|2024-04-22 19:05:00|156.62|154.42|156.17|153.97|156.92|154.72|155.28|153.08|0
1713813000000|2024-04-22 19:10:00|156.47|154.27|156.76|154.56|157.35|155.15|154.98|152.78|0
1713813300000|2024-04-22 19:15:00|156.61|154.41|154.83|152.63|157.2|155|154.83|152.63|0
1713813600000|2024-04-22 19:20:00|154.68|152.48|152.48|150.28|154.68|152.48|151.89|149.69|0
1713813900000|2024-04-22 19:25:00|152.77|150.57|153.5|151.3|154.24|152.04|151.89|149.69|0
1713814200000|2024-04-22 19:30:00|153.94|151.74|147.69|145.49|154.09|151.89|147.69|145.49|0
1713814500000|2024-04-22 19:35:00|147.54|145.34|146.39|144.19|147.97|145.77|145.82|143.62|0
1713814800000|2024-04-22 19:40:00|146.25|144.05|147.37|145.17|147.66|145.46|142.1|139.9|0
1713815100000|2024-04-22 19:45:00|147.51|145.31|149.68|147.48|150.56|148.36|146.65|144.45|0
1713815400000|2024-04-22 19:50:00|148.67|146.47|144.21|142.01|148.67|146.47|143.35|141.15|0
1713815700000|2024-04-22 19:55:00|144.13|141.93|146.64|144.44|146.64|144.44|142.5|140.3|0
1713816000000|2024-04-22 20:00:00|146.78|144.58|141.32|139.12|146.78|144.58|141.32|139.12|0
1713816300000|2024-04-22 20:05:00|141.17|138.97|143.59|141.39|143.88|141.68|141.17|138.97|0
1713816600000|2024-04-22 20:10:00|143.31|141.11|142.87|140.67|143.31|141.11|142.45|140.25|0
1713816900000|2024-04-22 20:15:00|142.97|140.57|142.69|140.29|143.4|141|142.69|140.29|0
1713817200000|2024-04-22 20:20:00|142.83|140.43|142.54|140.14|143.11|140.71|142.54|140.14|0
1713817500000|2024-04-22 20:25:00|142.68|140.28|143.82|141.42|143.82|141.42|142.54|140.14|0
1713817800000|2024-04-22 20:30:00|143.97|141.57|145.11|142.71|145.4|143|143.97|141.57|0
1713818100000|2024-04-22 20:35:00|145.18|142.78|144.6|142.2|145.55|143.15|144.53|142.13|0
1713818400000|2024-04-22 20:40:00|144.68|142.28|144.39|141.99|144.97|142.57|143.96|141.56|0
1713818700000|2024-04-22 20:45:00|144.1|141.7|143.52|141.12|144.39|141.99|143.52|141.12|0
1713819000000|2024-04-22 20:50:00|143.67|141.27|144.81|142.41|144.96|142.56|143.52|141.12|0
1713819300000|2024-04-22 20:55:00|144.96|142.56|145.45|143.05|145.6|143.2|144.38|141.98|0
1713819600000|2024-04-22 21:00:00|145.41|143.01|145.81|143.41|145.92|143.52|145.37|142.97|0
1713819900000|2024-04-22 21:05:00|145.79|143.39|145.6|143.2|145.88|143.48|145.54|143.14|0
1713820200000|2024-04-22 21:10:00|145.57|143.17|146.02|143.62|146.02|143.62|145.57|143.17|0
1713820500000|2024-04-22 21:15:00|145.98|143.58|146.66|144.26|146.66|144.26|145.98|143.58|0
1713820800000|2024-04-22 21:20:00|146.59|144.19|146.69|144.29|146.7|144.3|146.59|144.19|0
1713821100000|2024-04-22 21:25:00|146.37|143.97|146.75|144.35|146.78|144.38|146.31|143.91|0
1713821400000|2024-04-22 21:30:00|146.84|144.44|146.92|144.52|146.92|144.52|146.77|144.37|0
1713821700000|2024-04-22 21:35:00|146.9|144.5|146.68|144.28|146.9|144.5|146.49|144.09|0
1713822000000|2024-04-22 21:40:00|146.66|144.26|146.47|144.07|146.66|144.26|146.44|144.04|0
1713822300000|2024-04-22 21:45:00|146.46|144.06|146.31|143.91|146.46|144.06|146.31|143.91|0
1713822600000|2024-04-22 21:50:00|146.42|144.02|146.33|143.93|146.42|144.02|146.12|143.72|0
1713822900000|2024-04-22 21:55:00|146.35|143.95|146.71|144.31|146.71|144.31|146.33|143.93|0
1713823200000|2024-04-22 22:00:00|146.43|144.03|147|144.6|148.25|145.85|146.43|144.03|0
1713823500000|2024-04-22 22:05:00|147.08|144.68|145.98|143.58|147.08|144.68|145.92|143.52|0
1713823800000|2024-04-22 22:10:00|146.2|143.8|145.48|143.08|146.2|143.8|145.48|143.08|0
1713824100000|2024-04-22 22:15:00|145.19|142.79|143.89|141.49|145.33|142.93|143.75|141.35|0
1713824400000|2024-04-22 22:20:00|143.75|141.35|144.18|141.78|144.32|141.92|143.61|141.21|0
1713824700000|2024-04-22 22:25:00|144.32|141.92|145.18|142.78|145.18|142.78|144.32|141.92|0
1713825000000|2024-04-22 22:30:00|145.47|143.07|145.47|143.07|145.47|143.07|144.89|142.49|0
1713825300000|2024-04-22 22:35:00|145.32|142.92|145.46|143.06|145.61|143.21|145.32|142.92|0
1713825600000|2024-04-22 22:40:00|145.39|142.99|145.17|142.77|145.61|143.21|144.66|142.26|0
1713825900000|2024-04-22 22:45:00|145.24|142.84|145.74|143.34|145.89|143.49|145.24|142.84|0
1713826200000|2024-04-22 22:50:00|145.6|143.2|145.23|142.83|145.67|143.27|145.16|142.76|0
1713826500000|2024-04-22 22:55:00|145.31|142.91|145.02|142.62|145.45|143.05|144.73|142.33|0
1713826800000|2024-04-22 23:00:00|144.87|142.47|145.01|142.61|145.37|142.97|144.58|142.18|0
1713827100000|2024-04-22 23:05:00|144.94|142.54|144.43|142.03|145.44|143.04|144.43|142.03|0
1713827400000|2024-04-22 23:10:00|144.58|142.18|140.58|138.18|144.72|142.32|139.03|136.63|0
1713827700000|2024-04-22 23:15:00|140.44|138.04|143.42|141.02|143.42|141.02|140.44|138.04|0
1713828000000|2024-04-22 23:20:00|143.35|140.95|142.85|140.45|143.35|140.95|142.56|140.16|0
1713828300000|2024-04-22 23:25:00|142.91|140.51|143.63|141.23|143.63|141.23|142.27|139.87|0
1713828600000|2024-04-22 23:30:00|143.41|141.01|143.41|141.01|144.49|142.09|143.13|140.73|0
1713828900000|2024-04-22 23:35:00|143.34|140.94|143.48|141.08|143.7|141.3|142.91|140.51|0
1713829200000|2024-04-22 23:40:00|143.55|141.15|143.4|141|143.69|141.29|143.26|140.86|0
1713829500000|2024-04-22 23:45:00|143.26|140.86|144.12|141.72|144.26|141.86|143.26|140.86|0
1713829800000|2024-04-22 23:50:00|144.26|141.86|143.47|141.07|144.41|142.01|143.25|140.85|0
1713830100000|2024-04-22 23:55:00|143.4|141|143.68|141.28|143.68|141.28|143.11|140.71|0
1713830400000|2024-04-23 00:00:00|143.97|141.57|144.68|142.28|144.83|142.43|143.54|141.14|0
1713830700000|2024-04-23 00:05:00|144.54|142.14|144.25|141.85|145.26|142.86|143.96|141.56|0
1713831000000|2024-04-23 00:10:00|144.1|141.7|142.53|140.13|144.39|141.99|142.53|140.13|0
1713831300000|2024-04-23 00:15:00|142.71|140.51|143.71|141.51|143.71|141.51|142.71|140.51|0
1713831600000|2024-04-23 00:20:00|143.85|141.65|143.42|141.22|144.28|142.08|142.99|140.79|0
1713831900000|2024-04-23 00:25:00|143.49|141.29|143.56|141.36|144.06|141.86|143.42|141.22|0
1713832200000|2024-04-23 00:30:00|143.42|141.22|144.79|142.59|146.1|143.9|143.42|141.22|0
1713832500000|2024-04-23 00:35:00|144.64|142.44|144.93|142.73|145.5|143.3|144.64|142.44|0
1713832800000|2024-04-23 00:40:00|145.07|142.87|144.49|142.29|145.07|142.87|144.42|142.22|0
1713833100000|2024-04-23 00:45:00|144.42|142.22|145.64|143.44|145.93|143.73|144.42|142.22|0
1713833400000|2024-04-23 00:50:00|145.56|143.36|145.13|142.93|145.93|143.73|144.92|142.72|0
1713833700000|2024-04-23 00:55:00|145.2|143|145.56|143.36|145.56|143.36|145.06|142.86|0
1713834000000|2024-04-23 01:00:00|145.49|143.29|144.69|142.49|145.63|143.43|144.62|142.42|0
1713834300000|2024-04-23 01:05:00|144.62|142.42|145.05|142.85|145.19|142.99|144.48|142.28|0
1713834600000|2024-04-23 01:10:00|145.19|142.99|145.19|142.99|145.4|143.2|144.62|142.42|0
1713834900000|2024-04-23 01:15:00|145.12|142.92|144.76|142.56|145.33|143.13|144.47|142.27|0
1713835200000|2024-04-23 01:20:00|144.68|142.48|143.89|141.69|144.76|142.56|143.46|141.26|0
1713835500000|2024-04-23 01:25:00|143.75|141.55|144.18|141.98|144.24|142.04|143.18|140.98|0
1713835800000|2024-04-23 01:30:00|144.1|141.9|144.6|142.4|144.75|142.55|143.75|141.55|0
1713836100000|2024-04-23 01:35:00|144.53|142.33|143.45|141.25|145.03|142.83|143.17|140.97|0
1713836400000|2024-04-23 01:40:00|143.6|141.4|142.88|140.68|143.74|141.54|142.74|140.54|0
1713836700000|2024-04-23 01:45:00|142.95|140.75|142.45|140.25|143.02|140.82|141.6|139.4|0
1713837000000|2024-04-23 01:50:00|142.59|140.39|140.6|138.4|142.88|140.68|140.32|138.12|0
1713837300000|2024-04-23 01:55:00|140.74|138.54|142.02|139.82|142.02|139.82|140.6|138.4|0
1713837600000|2024-04-23 02:00:00|141.87|139.67|142.01|139.81|142.3|140.1|141.3|139.1|0
1713837900000|2024-04-23 02:05:00|142.15|139.95|143.29|141.09|143.29|141.09|141.87|139.67|0
1713838200000|2024-04-23 02:10:00|143.43|141.23|142.93|140.73|143.43|141.23|142.72|140.52|0
1713838500000|2024-04-23 02:15:00|143|140.8|143|140.8|143.43|141.23|142.71|140.51|0
1713838800000|2024-04-23 02:20:00|143.07|140.87|143.99|141.79|144.14|141.94|143.07|140.87|0
1713839100000|2024-04-23 02:25:00|144.14|141.94|143.85|141.65|144.42|142.22|143.42|141.22|0
1713839400000|2024-04-23 02:30:00|143.77|141.57|143.99|141.79|143.99|141.79|143.56|141.36|0
1713839700000|2024-04-23 02:35:00|143.84|141.64|143.98|141.78|144.42|142.22|143.84|141.64|0
1713840000000|2024-04-23 02:40:00|143.91|141.71|143.69|141.49|144.13|141.93|143.55|141.35|0
1713840300000|2024-04-23 02:45:00|143.76|141.56|143.9|141.7|143.98|141.78|143.33|141.13|0
1713840600000|2024-04-23 02:50:00|143.98|141.78|144.19|141.99|144.26|142.06|143.69|141.49|0
1713840900000|2024-04-23 02:55:00|143.97|141.77|143.61|141.41|144.12|141.92|143.26|141.06|0
1713841200000|2024-04-23 03:00:00|143.68|141.48|143.11|140.91|144.32|142.12|143.11|140.91|0
1713841500000|2024-04-23 03:05:00|143.32|141.12|142.82|140.62|143.4|141.2|142.25|140.05|0
1713841800000|2024-04-23 03:10:00|142.96|140.76|144.1|141.9|144.32|142.12|142.82|140.62|0
1713842100000|2024-04-23 03:15:00|144.25|142.05|144.24|142.04|144.82|142.62|143.82|141.62|0
1713842400000|2024-04-23 03:20:00|144.1|141.9|144.24|142.04|144.39|142.19|143.81|141.61|0
1713842700000|2024-04-23 03:25:00|144.38|142.18|144.81|142.61|144.95|142.75|144.02|141.82|0
1713843000000|2024-04-23 03:30:00|144.95|142.75|144.66|142.46|144.95|142.75|144.3|142.1|0
1713843300000|2024-04-23 03:35:00|144.59|142.39|144.66|142.46|144.81|142.61|144.23|142.03|0
1713843600000|2024-04-23 03:40:00|144.73|142.53|145.16|142.96|145.38|143.18|144.73|142.53|0
1713843900000|2024-04-23 03:45:00|145.23|143.03|145.01|142.81|145.3|143.1|144.8|142.6|0
1713844200000|2024-04-23 03:50:00|144.94|142.74|144.79|142.59|145.08|142.88|144.65|142.45|0
1713844500000|2024-04-23 03:55:00|144.65|142.45|144.93|142.73|145.22|143.02|144.65|142.45|0
1713844800000|2024-04-23 04:00:00|145.08|142.88|145.22|143.02|145.22|143.02|144.86|142.66|0
1713845100000|2024-04-23 04:05:00|145.36|143.16|145.07|142.87|145.36|143.16|144.79|142.59|0
1713845400000|2024-04-23 04:10:00|145.21|143.01|146.08|143.88|146.08|143.88|145.21|143.01|0
1713845700000|2024-04-23 04:15:00|145.93|143.73|145.5|143.3|146.08|143.88|145.5|143.3|0
1713846000000|2024-04-23 04:20:00|145.64|143.44|145.2|143|145.78|143.58|145.2|143|0
1713846300000|2024-04-23 04:25:00|145.35|143.15|144.77|142.57|145.35|143.15|144.77|142.57|0
1713846600000|2024-04-23 04:30:00|144.91|142.71|143.91|141.71|145.13|142.93|143.91|141.71|0
1713846900000|2024-04-23 04:35:00|144.05|141.85|144.05|141.85|144.62|142.42|143.76|141.56|0
1713847200000|2024-04-23 04:40:00|144.11|141.91|144.33|142.13|144.47|142.27|143.9|141.7|0
1713847500000|2024-04-23 04:45:00|144.25|142.05|144.18|141.98|144.33|142.13|144.04|141.84|0
1713847800000|2024-04-23 04:50:00|144.25|142.05|144.04|141.84|144.32|142.12|143.89|141.69|0
1713848100000|2024-04-23 04:55:00|144.03|141.83|144.32|142.12|144.46|142.26|143.96|141.76|0
1713848400000|2024-04-23 05:00:00|144.17|141.97|143.74|141.54|144.61|142.41|143.74|141.54|0
1713848700000|2024-04-23 05:05:00|143.6|141.4|143.66|141.46|144.31|142.11|143.6|141.4|0
1713849000000|2024-04-23 05:10:00|143.6|141.4|143.37|141.17|143.88|141.68|143.02|140.82|0
1713849300000|2024-04-23 05:15:00|143.45|141.25|143.59|141.39|143.59|141.39|142.88|140.68|0
1713849600000|2024-04-23 05:20:00|143.45|141.25|144.44|142.24|144.44|142.24|143.45|141.25|0
1713849900000|2024-04-23 05:25:00|144.3|142.1|143.3|141.1|144.37|142.17|143.3|141.1|0
1713850200000|2024-04-23 05:30:00|143.44|141.24|143.01|140.81|143.51|141.31|142.72|140.52|0
1713850500000|2024-04-23 05:35:00|142.93|140.73|142.79|140.59|143.22|141.02|142.58|140.38|0
1713850800000|2024-04-23 05:40:00|142.86|140.66|143.21|141.01|143.29|141.09|142.72|140.52|0
1713851100000|2024-04-23 05:45:00|143.29|141.09|144.14|141.94|144.28|142.08|143.14|140.94|0
1713851400000|2024-04-23 05:50:00|144.21|142.01|145.43|143.23|145.43|143.23|144.06|141.86|0
1713851700000|2024-04-23 05:55:00|145.36|143.16|144.71|142.51|145.36|143.16|144.42|142.22|0
1713852000000|2024-04-23 06:00:00|144.85|142.65|142.84|140.64|144.85|142.65|142.84|140.64|0
1713852300000|2024-04-23 06:05:00|142.99|140.79|143.7|141.5|144.13|141.93|142.84|140.64|0
1713852600000|2024-04-23 06:10:00|143.84|141.64|143.41|141.21|144.2|142|143.41|141.21|0
1713852900000|2024-04-23 06:15:00|143.48|141.28|143.12|140.92|143.55|141.35|142.98|140.78|0
1713853200000|2024-04-23 06:20:00|143.33|141.13|143.12|140.92|143.69|141.49|143.04|140.84|0
1713853500000|2024-04-23 06:25:00|143.04|140.84|142.54|140.34|143.26|141.06|142.47|140.27|0
1713853800000|2024-04-23 06:30:00|142.4|140.2|142.17|139.97|142.97|140.77|142.02|139.82|0
1713854100000|2024-04-23 06:35:00|142.09|139.89|143.17|140.97|143.17|140.97|142.09|139.89|0
1713854400000|2024-04-23 06:40:00|143.09|140.89|143.66|141.46|143.88|141.68|143.02|140.82|0
1713854700000|2024-04-23 06:45:00|143.81|141.61|144.45|142.25|144.6|142.4|143.74|141.54|0
1713855000000|2024-04-23 06:50:00|144.52|142.32|145.03|142.83|145.03|142.83|144.16|141.96|0
1713855300000|2024-04-23 06:55:00|144.95|142.75|145.6|143.4|145.75|143.55|144.95|142.75|0
1713855600000|2024-04-23 07:00:00|145.31|143.11|146.76|144.56|147.19|144.99|145.17|142.97|0
1713855900000|2024-04-23 07:05:00|146.68|144.48|146.61|144.41|147.19|144.99|146.32|144.12|0
1713856200000|2024-04-23 07:10:00|146.75|144.55|145.59|143.39|146.82|144.62|145.45|143.25|0
1713856500000|2024-04-23 07:15:00|146.02|143.82|145.44|143.24|146.31|144.11|144.58|142.38|0
1713856800000|2024-04-23 07:20:00|145.73|143.53|147.37|145.17|148.17|145.97|145.3|143.1|0
1713857100000|2024-04-23 07:25:00|147.52|145.32|147.29|145.09|147.67|145.47|146.13|143.93|0
1713857400000|2024-04-23 07:30:00|147.37|145.17|146.49|144.29|147.52|145.32|145.84|143.64|0
1713857700000|2024-04-23 07:35:00|146.35|144.15|146.49|144.29|147.36|145.16|145.77|143.57|0
1713858000000|2024-04-23 07:40:00|146.64|144.44|146.12|143.92|146.64|144.44|145.04|142.84|0
1713858300000|2024-04-23 07:45:00|146.2|144|146.48|144.28|146.63|144.43|145.62|143.42|0
1713858600000|2024-04-23 07:50:00|146.63|144.43|146.55|144.35|147.07|144.87|146.05|143.85|0
1713858900000|2024-04-23 07:55:00|146.19|143.99|146.33|144.13|147.35|145.15|145.76|143.56|0
1713859200000|2024-04-23 08:00:00|146.77|144.57|148.37|146.17|148.52|146.32|146.77|144.57|0
1713859500000|2024-04-23 08:05:00|148.08|145.88|147.64|145.44|148.51|146.31|146.91|144.71|0
1713859800000|2024-04-23 08:10:00|147.49|145.29|149.98|147.78|150.12|147.92|147.49|145.29|0
1713860100000|2024-04-23 08:15:00|150.12|147.92|150.41|148.21|150.71|148.51|149.97|147.77|0
1713860400000|2024-04-23 08:20:00|150.49|148.29|150.12|147.92|150.49|148.29|149.97|147.77|0
1713860700000|2024-04-23 08:25:00|149.97|147.77|149.38|147.18|150.12|147.92|149.08|146.88|0
1713861000000|2024-04-23 08:30:00|149.23|147.03|147.18|144.98|149.67|147.47|146.74|144.54|0
1713861300000|2024-04-23 08:35:00|147.1|144.9|146.16|143.96|147.62|145.42|146.16|143.96|0
1713861600000|2024-04-23 08:40:00|146.3|144.1|147.47|145.27|147.76|145.56|145.79|143.59|0
1713861900000|2024-04-23 08:45:00|147.39|145.19|147.32|145.12|148.19|145.99|146.88|144.68|0
1713862200000|2024-04-23 08:50:00|147.46|145.26|148.33|146.13|148.34|146.14|146.95|144.75|0
1713862500000|2024-04-23 08:55:00|148.26|146.06|147.02|144.82|148.26|146.06|146.73|144.53|0
1713862800000|2024-04-23 09:00:00|146.87|144.67|148.04|145.84|148.18|145.98|146.44|144.24|0
1713863100000|2024-04-23 09:05:00|148.18|145.98|147.89|145.69|148.47|146.27|147.16|144.96|0
1713863400000|2024-04-23 09:10:00|147.96|145.76|148.18|145.98|148.18|145.98|147.59|145.39|0
1713863700000|2024-04-23 09:15:00|148.03|145.83|147.59|145.39|148.61|146.41|147.51|145.31|0
1713864000000|2024-04-23 09:20:00|147.44|145.24|147.73|145.53|147.73|145.53|146.57|144.37|0
1713864300000|2024-04-23 09:25:00|147.88|145.68|149.34|147.14|149.63|147.43|147.73|145.53|0
1713864600000|2024-04-23 09:30:00|149.48|147.28|146.7|144.5|149.63|147.43|146.27|144.07|0
1713864900000|2024-04-23 09:35:00|146.85|144.65|146.85|144.65|148.01|145.81|146.85|144.65|0
1713865200000|2024-04-23 09:40:00|146.99|144.79|146.7|144.5|148.01|145.81|146.55|144.35|0
1713865500000|2024-04-23 09:45:00|146.55|144.35|146.4|144.2|146.55|144.35|145.39|143.19|0
1713865800000|2024-04-23 09:50:00|146.55|144.35|145.82|143.62|146.55|144.35|145.53|143.33|0
1713866100000|2024-04-23 09:55:00|145.96|143.76|146.4|144.2|146.4|144.2|145.53|143.33|0
1713866400000|2024-04-23 10:00:00|146.32|144.12|147.27|145.07|147.7|145.5|146.11|143.91|0
1713866700000|2024-04-23 10:05:00|146.97|144.77|147.12|144.92|147.27|145.07|146.39|144.19|0
1713867000000|2024-04-23 10:10:00|146.97|144.77|149.45|147.25|149.45|147.25|146.97|144.77|0
1713867300000|2024-04-23 10:15:00|149.31|147.11|150.33|148.13|150.48|148.28|149.16|146.96|0
1713867600000|2024-04-23 10:20:00|150.4|148.2|150.48|148.28|151.07|148.87|150.18|147.98|0
1713867900000|2024-04-23 10:25:00|150.63|148.43|150.33|148.13|150.63|148.43|150.18|147.98|0
1713868200000|2024-04-23 10:30:00|150.47|148.27|151.8|149.6|152.1|149.9|150.33|148.13|0
1713868500000|2024-04-23 10:35:00|151.65|149.45|152.24|150.04|152.54|150.34|151.65|149.45|0
1713868800000|2024-04-23 10:40:00|152.1|149.9|152.09|149.89|152.84|150.64|151.94|149.74|0
1713869100000|2024-04-23 10:45:00|151.94|149.74|151.79|149.59|152.39|150.19|151.5|149.3|0
1713869400000|2024-04-23 10:50:00|151.94|149.74|153.13|150.93|153.72|151.52|151.94|149.74|0
1713869700000|2024-04-23 10:55:00|153.2|151|153.42|151.22|153.57|151.37|152.83|150.63|0
1713870000000|2024-04-23 11:00:00|153.57|151.37|153.57|151.37|154.62|152.42|153.27|151.07|0
1713870300000|2024-04-23 11:05:00|153.72|151.52|153.86|151.66|154.01|151.81|153.42|151.22|0
1713870600000|2024-04-23 11:10:00|153.71|151.51|154.46|152.26|154.91|152.71|153.71|151.51|0
1713870900000|2024-04-23 11:15:00|154.31|152.11|152.66|150.46|154.38|152.18|152.66|150.46|0
1713871200000|2024-04-23 11:20:00|152.51|150.31|152.14|149.94|152.81|150.61|151.69|149.49|0
1713871500000|2024-04-23 11:25:00|152.21|150.01|151.69|149.49|152.88|150.68|151.25|149.05|0
1713871800000|2024-04-23 11:30:00|151.39|149.19|150.35|148.15|151.84|149.64|150.21|148.01|0
1713872100000|2024-04-23 11:35:00|150.65|148.45|151.54|149.34|151.69|149.49|150.5|148.3|0
1713872400000|2024-04-23 11:40:00|151.68|149.48|150.49|148.29|151.83|149.63|150.35|148.15|0
1713872700000|2024-04-23 11:45:00|150.64|148.44|149.02|146.82|151.09|148.89|149.02|146.82|0
1713873000000|2024-04-23 11:50:00|148.94|146.74|149.46|147.26|149.6|147.4|148.72|146.52|0
1713873300000|2024-04-23 11:55:00|149.31|147.11|149.6|147.4|149.97|147.77|149.01|146.81|0
1713873600000|2024-04-23 12:00:00|149.75|147.55|148.71|146.51|150.04|147.84|148.57|146.37|0
1713873900000|2024-04-23 12:05:00|148.57|146.37|148.27|146.07|149.59|147.39|148.12|145.92|0
1713874200000|2024-04-23 12:10:00|147.98|145.78|147.53|145.33|148.27|146.07|147.39|145.19|0
1713874500000|2024-04-23 12:15:00|147.68|145.48|146.65|144.45|147.68|145.48|145.93|143.73|0
1713874800000|2024-04-23 12:20:00|146.8|144.6|148.99|146.79|149.29|147.09|146.8|144.6|0
1713875100000|2024-04-23 12:25:00|149.14|146.94|149.73|147.53|150.02|147.82|148.55|146.35|0
1713875400000|2024-04-23 12:30:00|149.87|147.67|151.5|149.3|151.8|149.6|149.87|147.67|0
1713875700000|2024-04-23 12:35:00|151.65|149.45|154.03|151.83|154.03|151.83|151.2|149|0
1713876000000|2024-04-23 12:40:00|154.18|151.98|152.98|150.78|154.4|152.2|152.38|150.18|0
1713876300000|2024-04-23 12:45:00|153.13|150.93|151.93|149.73|153.28|151.08|151.49|149.29|0
1713876600000|2024-04-23 12:50:00|152.23|150.03|153.42|151.22|153.87|151.67|152.23|150.03|0
1713876900000|2024-04-23 12:55:00|153.64|151.44|154.24|152.04|154.77|152.57|153.57|151.37|0
1713877200000|2024-04-23 13:00:00|154.02|151.82|153.86|151.66|154.62|152.42|152.97|150.77|0
1713877500000|2024-04-23 13:05:00|154.01|151.81|155.06|152.86|155.21|153.01|153.41|151.21|0
1713877800000|2024-04-23 13:10:00|155.21|153.01|155.62|153.42|156.49|154.29|154.76|152.56|0
1713878100000|2024-04-23 13:15:00|155.46|153.26|155.16|152.96|155.61|153.41|154.56|152.36|0
1713878400000|2024-04-23 13:20:00|155.01|152.81|155.46|153.26|156.21|154.01|154.71|152.51|0
1713878700000|2024-04-23 13:25:00|155.61|153.41|156.36|154.16|156.97|154.77|155.61|153.41|0
1713879000000|2024-04-23 13:30:00|156.21|154.01|153.8|151.6|156.66|154.46|152.9|150.7|0
1713879300000|2024-04-23 13:35:00|153.35|151.15|156.51|154.31|156.96|154.76|153.35|151.15|0
1713879600000|2024-04-23 13:40:00|156.05|153.85|156.73|154.53|159.55|157.35|155.3|153.1|0
1713879900000|2024-04-23 13:45:00|159.24|157.04|163.07|160.87|165.63|163.43|158.94|156.74|0
1713880200000|2024-04-23 13:50:00|164.31|162.11|165.4|163.2|165.4|163.2|159.69|157.49|0
1713880500000|2024-04-23 13:55:00|165.55|163.35|164.77|162.57|168.6|166.4|163.53|161.33|0
1713880800000|2024-04-23 14:00:00|164.93|162.73|164.46|162.26|165.55|163.35|162.14|159.94|0
1713881100000|2024-04-23 14:05:00|163.99|161.79|166.55|164.35|168.75|166.55|163.99|161.79|0
1713881400000|2024-04-23 14:10:00|166.71|164.51|166.24|164.04|168.9|166.7|165.62|163.42|0
1713881700000|2024-04-23 14:15:00|166.4|164.2|168.74|166.54|168.74|166.54|165.77|163.57|0
1713882000000|2024-04-23 14:20:00|168.58|166.38|168.27|166.07|170.47|168.27|167.33|165.13|0
1713882300000|2024-04-23 14:25:00|167.8|165.6|173.23|171.03|173.55|171.35|167.33|165.13|0
1713882600000|2024-04-23 14:30:00|173.55|171.35|178.48|176.28|178.97|176.77|173.55|171.35|0
1713882900000|2024-04-23 14:35:00|178.32|176.12|175.43|173.23|178.48|176.28|174.47|172.27|0
1713883200000|2024-04-23 14:40:00|175.27|173.07|175.68|173.48|177.13|174.93|174.89|172.69|0
1713883500000|2024-04-23 14:45:00|175.52|173.32|174.88|172.68|175.52|173.32|173.29|171.09|0
1713883800000|2024-04-23 14:50:00|175.04|172.84|176.64|174.44|176.87|174.67|173.92|171.72|0
1713884100000|2024-04-23 14:55:00|176.48|174.28|179.21|177.01|180.18|177.98|176.16|173.96|0
1713884400000|2024-04-23 15:00:00|179.37|177.17|173.12|170.92|180.02|177.82|172.33|170.13|0
1713884700000|2024-04-23 15:05:00|172.96|170.76|172.16|169.96|174.15|171.95|172|169.8|0
1713885000000|2024-04-23 15:10:00|172.32|170.12|176.62|174.42|176.95|174.75|172.32|170.12|0
1713885300000|2024-04-23 15:15:00|176.78|174.58|176.72|174.52|177.2|175|175.92|173.72|0
1713885600000|2024-04-23 15:20:00|176.88|174.68|178.33|176.13|178.49|176.29|176.24|174.04|0
1713885900000|2024-04-23 15:25:00|178.49|176.29|176.55|174.35|178.65|176.45|176.55|174.35|0
1713886200000|2024-04-23 15:30:00|176.39|174.19|175.27|173.07|177.68|175.48|174.15|171.95|0
1713886500000|2024-04-23 15:35:00|175.75|173.55|176.55|174.35|177.35|175.15|174.14|171.94|0
1713886800000|2024-04-23 15:40:00|176.22|174.02|175.1|172.9|176.87|174.67|174.14|171.94|0
1713887100000|2024-04-23 15:45:00|175.26|173.06|174.14|171.94|175.42|173.22|173.18|170.98|0
1713887400000|2024-04-23 15:50:00|173.98|171.78|174.69|172.49|175.41|173.21|172.86|170.66|0
1713887700000|2024-04-23 15:55:00|174.77|172.57|173.17|170.97|175.57|173.37|172.86|170.66|0
1713888000000|2024-04-23 16:00:00|173.49|171.29|175.57|173.37|175.57|173.37|172.54|170.34|0
1713888300000|2024-04-23 16:05:00|175.89|173.69|177.17|174.97|177.33|175.13|174.76|172.56|0
1713888600000|2024-04-23 16:10:00|177.01|174.81|177.81|175.61|177.97|175.77|175.88|173.68|0
1713888900000|2024-04-23 16:15:00|177.97|175.77|178.29|176.09|179.75|177.55|177.17|174.97|0
1713889200000|2024-04-23 16:20:00|178.13|175.93|178.78|176.58|178.94|176.74|177.97|175.77|0
1713889500000|2024-04-23 16:25:00|178.94|176.74|179.42|177.22|180.23|178.03|177.48|175.28|0
1713889800000|2024-04-23 16:30:00|179.58|177.38|180.39|178.19|180.72|178.52|178.93|176.73|0
1713890100000|2024-04-23 16:35:00|180.72|178.52|181.47|179.27|181.64|179.44|179.53|177.33|0
1713890400000|2024-04-23 16:40:00|181.31|179.11|181.14|178.94|181.96|179.76|180.5|178.3|0
1713890700000|2024-04-23 16:45:00|181.31|179.11|181.3|179.1|181.79|179.59|180.49|178.29|0
1713891000000|2024-04-23 16:50:00|181.38|179.18|179.3|177.1|181.47|179.27|179.3|177.1|0
1713891300000|2024-04-23 16:55:00|179.14|176.94|179.13|176.93|179.95|177.75|177.52|175.32|0
1713891600000|2024-04-23 17:00:00|178.97|176.77|179.62|177.42|179.62|177.42|177.19|174.99|0
1713891900000|2024-04-23 17:05:00|179.45|177.25|179.61|177.41|181.4|179.2|179.13|176.93|0
1713892200000|2024-04-23 17:10:00|179.69|177.49|176.16|173.96|179.94|177.74|175.2|173|0
1713892500000|2024-04-23 17:15:00|176.32|174.12|177.29|175.09|177.77|175.57|174.88|172.68|0
1713892800000|2024-04-23 17:20:00|177.45|175.25|177.93|175.73|179.55|177.35|177.29|175.09|0
1713893100000|2024-04-23 17:25:00|178.09|175.89|179.49|177.29|179.65|177.45|177.28|175.08|0
1713893400000|2024-04-23 17:30:00|179.57|177.37|179.32|177.12|179.65|177.45|178.03|175.83|0
1713893700000|2024-04-23 17:35:00|179.16|176.96|179.97|177.77|180.3|178.1|178.19|175.99|0
1713894000000|2024-04-23 17:40:00|180.13|177.93|181.6|179.4|183.07|180.87|179.81|177.61|0
1713894300000|2024-04-23 17:45:00|182.09|179.89|182.58|180.38|183.24|181.04|180.62|178.42|0
1713894600000|2024-04-23 17:50:00|182.41|180.21|182.9|180.7|183.89|181.69|181.92|179.72|0
1713894900000|2024-04-23 17:55:00|183.07|180.87|183.39|181.19|184.05|181.85|182.74|180.54|0
1713895200000|2024-04-23 18:00:00|183.06|180.86|182.52|180.32|183.6|181.4|182.19|179.99|0
1713895500000|2024-04-23 18:05:00|182.19|179.99|182.19|179.99|183.51|181.31|181.7|179.5|0
1713895800000|2024-04-23 18:10:00|182.35|180.15|181.36|179.16|183.34|181.14|179.9|177.7|0
1713896100000|2024-04-23 18:15:00|181.69|179.49|181.69|179.49|182.51|180.31|181.04|178.84|0
1713896400000|2024-04-23 18:20:00|181.85|179.65|182.84|180.64|183.5|181.3|181.85|179.65|0
1713896700000|2024-04-23 18:25:00|183|180.8|182.29|180.09|183.33|181.13|181.63|179.43|0
1713897000000|2024-04-23 18:30:00|182.46|180.26|181.63|179.43|182.62|180.42|180.32|178.12|0
1713897300000|2024-04-23 18:35:00|180.71|178.51|181.04|178.84|181.86|179.66|180.55|178.35|0
1713897600000|2024-04-23 18:40:00|180.87|178.67|182.02|179.82|182.35|180.15|180.71|178.51|0
1713897900000|2024-04-23 18:45:00|181.69|179.49|180.37|178.17|181.69|179.49|179.88|177.68|0
1713898200000|2024-04-23 18:50:00|180.21|178.01|177.92|175.72|180.21|178.01|177.27|175.07|0
1713898500000|2024-04-23 18:55:00|178.08|175.88|180.2|178|180.37|178.17|178.08|175.88|0
1713898800000|2024-04-23 19:00:00|180.04|177.84|176.77|174.57|180.53|178.33|175.47|173.27|0
1713899100000|2024-04-23 19:05:00|176.61|174.41|176.55|174.35|178.07|175.87|175.63|173.43|0
1713899400000|2024-04-23 19:10:00|176.71|174.51|177.53|175.33|179.49|177.29|176.06|173.86|0
1713899700000|2024-04-23 19:15:00|177.69|175.49|177.36|175.16|178.02|175.82|176.55|174.35|0
1713900000000|2024-04-23 19:20:00|176.87|174.67|177.36|175.16|178.17|175.97|176.71|174.51|0
1713900300000|2024-04-23 19:25:00|177.52|175.32|177.35|175.15|178.17|175.97|176.7|174.5|0
1713900600000|2024-04-23 19:30:00|176.7|174.5|178.49|176.29|178.49|176.29|176.54|174.34|0
1713900900000|2024-04-23 19:35:00|178.17|175.97|178.65|176.45|179.47|177.27|177.84|175.64|0
1713901200000|2024-04-23 19:40:00|178.82|176.62|179.47|177.27|179.47|177.27|177.83|175.63|0
1713901500000|2024-04-23 19:45:00|179.31|177.11|179.3|177.1|179.31|177.11|177.34|175.14|0
1713901800000|2024-04-23 19:50:00|178.48|176.28|178.32|176.12|179.3|177.1|177.5|175.3|0
1713902100000|2024-04-23 19:55:00|178.48|176.28|177.33|175.13|179.13|176.93|174.74|172.54|0
1713902400000|2024-04-23 20:00:00|177.5|175.3|178.96|176.76|179.79|177.59|176.36|174.16|0
1713902700000|2024-04-23 20:05:00|179.62|177.42|179.78|177.58|180.28|178.08|178.31|176.11|0
1713903000000|2024-04-23 20:10:00|179.62|177.42|180.44|178.24|180.6|178.4|178.96|176.76|0
1713903300000|2024-04-23 20:15:00|180.54|178.14|180.53|178.13|181.52|179.12|180.04|177.64|0
1713903600000|2024-04-23 20:20:00|180.7|178.3|182.01|179.61|182.01|179.61|180.53|178.13|0
1713903900000|2024-04-23 20:25:00|182.09|179.69|181.68|179.28|182.18|179.78|181.52|179.12|0
1713904200000|2024-04-23 20:30:00|181.85|179.45|181.84|179.44|182.01|179.61|181.35|178.95|0
1713904500000|2024-04-23 20:35:00|181.68|179.28|181.84|179.44|182.01|179.61|181.35|178.95|0
1713904800000|2024-04-23 20:40:00|181.67|179.27|181.84|179.44|182|179.6|181.51|179.11|0
1713905100000|2024-04-23 20:45:00|181.34|178.94|182.16|179.76|182.16|179.76|181.34|178.94|0
1713905400000|2024-04-23 20:50:00|182|179.6|182.16|179.76|182.82|180.42|181.83|179.43|0
1713905700000|2024-04-23 20:55:00|181.99|179.59|181.91|179.51|182.57|180.17|181.66|179.26|0
1713906000000|2024-04-23 21:00:00|181.73|179.33|181.65|179.25|181.94|179.54|181.58|179.18|0
1713906300000|2024-04-23 21:05:00|181.63|179.23|181.79|179.39|182.01|179.61|181.63|179.23|0
1713906600000|2024-04-23 21:10:00|181.82|179.42|181.77|179.37|181.94|179.54|181.63|179.23|0
1713906900000|2024-04-23 21:15:00|181.82|179.42|181.79|179.39|181.99|179.59|181.7|179.3|0
1713907200000|2024-04-23 21:20:00|181.96|179.56|182.17|179.77|182.17|179.77|181.96|179.56|0
1713907500000|2024-04-23 21:25:00|182.3|179.9|182.34|179.94|182.66|180.26|182.13|179.73|0
1713907800000|2024-04-23 21:30:00|182.59|180.19|183.92|181.52|183.99|181.59|182.37|179.97|0
1713908100000|2024-04-23 21:35:00|183.6|181.2|184.77|182.37|185.01|182.61|183.6|181.2|0
1713908400000|2024-04-23 21:40:00|184.74|182.34|186.78|184.38|187.03|184.63|184.69|182.29|0
1713908700000|2024-04-23 21:45:00|186.83|184.43|187.84|185.44|188.07|185.67|186.78|184.38|0
1713909000000|2024-04-23 21:50:00|187.87|185.47|188.54|186.14|188.71|186.31|187.77|185.37|0
1713909300000|2024-04-23 21:55:00|188.49|186.09|186.91|184.51|188.57|186.17|186.22|183.82|0
1713909600000|2024-04-23 22:00:00|184.35|181.95|183.61|181.21|185.19|182.79|183.02|180.62|0
1713909900000|2024-04-23 22:05:00|183.52|181.12|181.78|179.38|183.61|181.21|181.78|179.38|0
1713910200000|2024-04-23 22:10:00|181.95|179.55|181.94|179.54|182.61|180.21|181.53|179.13|0
1713910500000|2024-04-23 22:15:00|182.02|179.62|183.26|180.86|183.6|181.2|181.78|179.38|0
1713910800000|2024-04-23 22:20:00|183.1|180.7|182.27|179.87|183.26|180.86|181.77|179.37|0
1713911100000|2024-04-23 22:25:00|182.35|179.95|181.93|179.53|182.43|180.03|181.77|179.37|0
1713911400000|2024-04-23 22:30:00|181.77|179.37|181.77|179.37|181.93|179.53|181.44|179.04|0
1713911700000|2024-04-23 22:35:00|181.84|179.44|181.76|179.36|182.1|179.7|181.68|179.28|0
1713912000000|2024-04-23 22:40:00|181.6|179.2|181.67|179.27|182.09|179.69|181.59|179.19|0
1713912300000|2024-04-23 22:45:00|181.59|179.19|182.42|180.02|182.42|180.02|181.59|179.19|0
1713912600000|2024-04-23 22:50:00|182.25|179.85|182.58|180.18|182.58|180.18|182.08|179.68|0
1713912900000|2024-04-23 22:55:00|182.74|180.34|183.07|180.67|183.24|180.84|182.74|180.34|0
1713913200000|2024-04-23 23:00:00|183.24|180.84|182.57|180.17|184.07|181.67|182.41|180.01|0
1713913500000|2024-04-23 23:05:00|182.74|180.34|182.98|180.58|183.23|180.83|182.57|180.17|0
1713913800000|2024-04-23 23:10:00|183.07|180.67|183.48|181.08|183.56|181.16|182.9|180.5|0
1713914100000|2024-04-23 23:15:00|183.4|181|184.06|181.66|184.06|181.66|183.4|181|0
1713914400000|2024-04-23 23:20:00|183.89|181.49|183.72|181.32|183.89|181.49|183.39|180.99|0
1713914700000|2024-04-23 23:25:00|183.8|181.4|184.22|181.82|184.38|181.98|183.72|181.32|0
1713915000000|2024-04-23 23:30:00|184.72|182.32|183.38|180.98|184.72|182.32|183.22|180.82|0
1713915300000|2024-04-23 23:35:00|183.55|181.15|184.38|181.98|184.38|181.98|183.22|180.82|0
1713915600000|2024-04-23 23:40:00|184.21|181.81|185.54|183.14|186.04|183.64|184.21|181.81|0
1713915900000|2024-04-23 23:45:00|185.71|183.31|185.87|183.47|185.87|183.47|185.04|182.64|0
1713916200000|2024-04-23 23:50:00|185.78|183.38|186.2|183.8|186.71|184.31|185.78|183.38|0
1713916500000|2024-04-23 23:55:00|186.04|183.64|184.36|181.96|186.04|183.64|184.36|181.96|0
1713916800000|2024-04-24 00:00:00|184.2|181.8|183.36|180.96|184.2|181.8|182.87|180.47|0
1713917100000|2024-04-24 00:05:00|183.53|181.13|183.36|180.96|183.86|181.46|183.2|180.8|0
1713917400000|2024-04-24 00:10:00|183.27|180.87|183.86|181.46|184.52|182.12|183.27|180.87|0
1713917700000|2024-04-24 00:15:00|183.59|181.39|185.33|183.13|185.91|183.71|183.59|181.39|0
1713918000000|2024-04-24 00:20:00|185.16|182.96|185.99|183.79|186.33|184.13|185.16|182.96|0
1713918300000|2024-04-24 00:25:00|186.16|183.96|186.49|184.29|186.49|184.29|185.66|183.46|0
1713918600000|2024-04-24 00:30:00|186.32|184.12|186.32|184.12|186.49|184.29|186.15|183.95|0
1713918900000|2024-04-24 00:35:00|186.15|183.95|186.99|184.79|187.32|185.12|185.99|183.79|0
1713919200000|2024-04-24 00:40:00|187.07|184.87|186.48|184.28|187.15|184.95|186.06|183.86|0
1713919500000|2024-04-24 00:45:00|186.31|184.11|186.64|184.44|186.81|184.61|186.31|184.11|0
1713919800000|2024-04-24 00:50:00|186.72|184.52|187.48|185.28|187.81|185.61|186.64|184.44|0
1713920100000|2024-04-24 00:55:00|187.31|185.11|187.47|185.27|187.64|185.44|187.31|185.11|0
1713920400000|2024-04-24 01:00:00|187.31|185.11|187.14|184.94|187.47|185.27|186.72|184.52|0
1713920700000|2024-04-24 01:05:00|187.3|185.1|186.8|184.6|187.64|185.44|186.8|184.6|0
1713921000000|2024-04-24 01:10:00|186.97|184.77|187.04|184.84|187.13|184.93|186.63|184.43|0
1713921300000|2024-04-24 01:15:00|187.13|184.93|188.13|185.93|188.3|186.1|186.96|184.76|0
1713921600000|2024-04-24 01:20:00|187.96|185.76|187.79|185.59|188.13|185.93|187.63|185.43|0
1713921900000|2024-04-24 01:25:00|187.96|185.76|187.62|185.42|188.13|185.93|187.62|185.42|0
1713922200000|2024-04-24 01:30:00|187.45|185.25|186.78|184.58|187.45|185.25|186.45|184.25|0
1713922500000|2024-04-24 01:35:00|186.7|184.5|186.95|184.75|187.12|184.92|186.61|184.41|0
1713922800000|2024-04-24 01:40:00|186.78|184.58|186.94|184.74|187.11|184.91|186.28|184.08|0
1713923100000|2024-04-24 01:45:00|186.86|184.66|188.11|185.91|188.7|186.5|186.86|184.66|0
1713923400000|2024-04-24 01:50:00|188.28|186.08|188.61|186.41|188.61|186.41|187.78|185.58|0
1713923700000|2024-04-24 01:55:00|188.69|186.49|188.78|186.58|188.78|186.58|188.28|186.08|0
1713924000000|2024-04-24 02:00:00|188.69|186.49|188.44|186.24|188.78|186.58|187.94|185.74|0
1713924300000|2024-04-24 02:05:00|188.61|186.41|189.11|186.91|189.45|187.25|188.6|186.4|0
1713924600000|2024-04-24 02:10:00|188.94|186.74|189.27|187.07|189.44|187.24|188.94|186.74|0
1713924900000|2024-04-24 02:15:00|189.44|187.24|189.1|186.9|189.95|187.75|188.93|186.73|0
1713925200000|2024-04-24 02:20:00|189.27|187.07|189.27|187.07|189.27|187.07|188.59|186.39|0
1713925500000|2024-04-24 02:25:00|189.43|187.23|189.6|187.4|189.6|187.4|189.1|186.9|0
1713925800000|2024-04-24 02:30:00|189.43|187.23|189.26|187.06|189.6|187.4|189.09|186.89|0
1713926100000|2024-04-24 02:35:00|189.43|187.23|189.26|187.06|189.43|187.23|188.92|186.72|0
1713926400000|2024-04-24 02:40:00|189.17|186.97|189.08|186.88|189.25|187.05|188.92|186.72|0
1713926700000|2024-04-24 02:45:00|188.92|186.72|189.42|187.22|189.42|187.22|188.75|186.55|0
1713927000000|2024-04-24 02:50:00|189.33|187.13|188.91|186.71|189.42|187.22|188.41|186.21|0
1713927300000|2024-04-24 02:55:00|189.08|186.88|189.58|187.38|189.58|187.38|188.91|186.71|0
1713927600000|2024-04-24 03:00:00|189.75|187.55|192.11|189.91|192.11|189.91|189.41|187.21|0
1713927900000|2024-04-24 03:05:00|192.28|190.08|191.17|188.97|192.28|190.08|190.59|188.39|0
1713928200000|2024-04-24 03:10:00|191.09|188.89|191.77|189.57|191.77|189.57|190.92|188.72|0
1713928500000|2024-04-24 03:15:00|191.68|189.48|191.09|188.89|191.94|189.74|190.58|188.38|0
1713928800000|2024-04-24 03:20:00|191|188.8|190.91|188.71|191|188.8|190.41|188.21|0
1713929100000|2024-04-24 03:25:00|191.08|188.88|191.08|188.88|191.25|189.05|190.74|188.54|0
1713929400000|2024-04-24 03:30:00|191.25|189.05|191.08|188.88|191.42|189.22|191.08|188.88|0
1713929700000|2024-04-24 03:35:00|190.91|188.71|191.41|189.21|191.41|189.21|190.74|188.54|0
1713930000000|2024-04-24 03:40:00|191.24|189.04|191.75|189.55|191.75|189.55|191.15|188.95|0
1713930300000|2024-04-24 03:45:00|191.58|189.38|190.9|188.7|191.66|189.46|190.9|188.7|0
1713930600000|2024-04-24 03:50:00|191.07|188.87|191.23|189.03|191.23|189.03|190.47|188.27|0
1713930900000|2024-04-24 03:55:00|191.15|188.95|191.06|188.86|191.4|189.2|190.89|188.69|0
1713931200000|2024-04-24 04:00:00|190.89|188.69|190.55|188.35|191.06|188.86|190.55|188.35|0
1713931500000|2024-04-24 04:05:00|190.38|188.18|190.97|188.77|191.06|188.86|190.38|188.18|0
1713931800000|2024-04-24 04:10:00|190.89|188.69|190.54|188.34|190.89|188.69|190.38|188.18|0
1713932100000|2024-04-24 04:15:00|190.38|188.18|190.37|188.17|190.54|188.34|190.04|187.84|0
1713932400000|2024-04-24 04:20:00|190.28|188.08|190.2|188|190.37|188.17|190.2|188|0
1713932700000|2024-04-24 04:25:00|190.37|188.17|190.28|188.08|190.37|188.17|189.86|187.66|0
1713933000000|2024-04-24 04:30:00|190.37|188.17|190.36|188.16|190.53|188.33|190.2|188|0
1713933300000|2024-04-24 04:35:00|190.53|188.33|190.19|187.99|190.53|188.33|190.19|187.99|0
1713933600000|2024-04-24 04:40:00|190.02|187.82|190.53|188.33|190.53|188.33|189.85|187.65|0
1713933900000|2024-04-24 04:45:00|190.36|188.16|190.18|187.98|190.6|188.4|190.18|187.98|0
1713934200000|2024-04-24 04:50:00|190.27|188.07|190.18|187.98|190.35|188.15|190.01|187.81|0
1713934500000|2024-04-24 04:55:00|190.35|188.15|190.35|188.15|190.69|188.49|190.18|187.98|0
1713934800000|2024-04-24 05:00:00|190.52|188.32|190.51|188.31|190.68|188.48|190.01|187.81|0
1713935100000|2024-04-24 05:05:00|190.68|188.48|191.52|189.32|191.52|189.32|190.68|188.48|0
1713935400000|2024-04-24 05:10:00|191.61|189.41|192.03|189.83|192.2|190|191.02|188.82|0
1713935700000|2024-04-24 05:15:00|192.37|190.17|191.18|188.98|192.37|190.17|191.18|188.98|0
1713936000000|2024-04-24 05:20:00|191.09|188.89|191.35|189.15|191.52|189.32|191.01|188.81|0
1713936300000|2024-04-24 05:25:00|191.34|189.14|191.17|188.97|191.68|189.48|191.17|188.97|0
1713936600000|2024-04-24 05:30:00|191.25|189.05|191|188.8|191.51|189.31|190.91|188.71|0
1713936900000|2024-04-24 05:35:00|190.83|188.63|191.34|189.14|191.68|189.48|190.83|188.63|0
1713937200000|2024-04-24 05:40:00|191.42|189.22|192.18|189.98|192.64|190.44|191.17|188.97|0
1713937500000|2024-04-24 05:45:00|192.35|190.15|192.01|189.81|192.35|190.15|191.67|189.47|0
1713937800000|2024-04-24 05:50:00|192.09|189.89|193.02|190.82|193.02|190.82|191.84|189.64|0
1713938100000|2024-04-24 05:55:00|192.85|190.65|192.34|190.14|193.02|190.82|191.66|189.46|0
1713938400000|2024-04-24 06:00:00|192.17|189.97|191.15|188.95|192.17|189.97|190.64|188.44|0
1713938700000|2024-04-24 06:05:00|191.06|188.86|190.38|188.18|191.49|189.29|189.8|187.6|0
1713939000000|2024-04-24 06:10:00|190.3|188.1|190.13|187.93|190.64|188.44|189.46|187.26|0
1713939300000|2024-04-24 06:15:00|190.04|187.84|190.72|188.52|190.97|188.77|189.62|187.42|0
1713939600000|2024-04-24 06:20:00|190.8|188.6|189.79|187.59|191.14|188.94|189.62|187.42|0
1713939900000|2024-04-24 06:25:00|189.62|187.42|189.7|187.5|190.12|187.92|189.36|187.16|0
1713940200000|2024-04-24 06:30:00|189.62|187.42|189.44|187.24|189.95|187.75|188.27|186.07|0
1713940500000|2024-04-24 06:35:00|189.78|187.58|189.1|186.9|189.78|187.58|188.77|186.57|0
1713940800000|2024-04-24 06:40:00|189.27|187.07|188.6|186.4|189.27|187.07|188.09|185.89|0
1713941100000|2024-04-24 06:45:00|188.26|186.06|187.67|185.47|188.26|186.06|187.09|184.89|0
1713941400000|2024-04-24 06:50:00|187.59|185.39|187.42|185.22|188.26|186.06|187.33|185.13|0
1713941700000|2024-04-24 06:55:00|187.33|185.13|188.25|186.05|188.25|186.05|187.33|185.13|0
1713942000000|2024-04-24 07:00:00|187.75|185.55|188.33|186.13|188.33|186.13|187.08|184.88|0
1713942300000|2024-04-24 07:05:00|188.42|186.22|186.98|184.78|188.75|186.55|186.4|184.2|0
1713942600000|2024-04-24 07:10:00|187.07|184.87|186.4|184.2|187.07|184.87|186.23|184.03|0
1713942900000|2024-04-24 07:15:00|186.57|184.37|185.73|183.53|186.73|184.53|184.73|182.53|0
1713943200000|2024-04-24 07:20:00|185.89|183.69|186.73|184.53|186.9|184.7|185.23|183.03|0
1713943500000|2024-04-24 07:25:00|186.56|184.36|185.72|183.52|186.73|184.53|185.63|183.43|0
1713943800000|2024-04-24 07:30:00|185.89|183.69|186.55|184.35|186.72|184.52|185.55|183.35|0
1713944100000|2024-04-24 07:35:00|186.47|184.27|187.47|185.27|187.56|185.36|186.47|184.27|0
1713944400000|2024-04-24 07:40:00|187.22|185.02|185.38|183.18|187.39|185.19|184.71|182.51|0
1713944700000|2024-04-24 07:45:00|185.21|183.01|185.79|183.59|186.21|184.01|185.05|182.85|0
1713945000000|2024-04-24 07:50:00|185.88|183.68|186.71|184.51|187.04|184.84|185.71|183.51|0
1713945300000|2024-04-24 07:55:00|186.54|184.34|186.37|184.17|187.21|185.01|186.04|183.84|0
1713945600000|2024-04-24 08:00:00|186.2|184|185.87|183.67|186.54|184.34|185.53|183.33|0
1713945900000|2024-04-24 08:05:00|185.7|183.5|187.03|184.83|187.03|184.83|185.53|183.33|0
1713946200000|2024-04-24 08:10:00|186.87|184.67|186.36|184.16|187.2|185|185.69|183.49|0
1713946500000|2024-04-24 08:15:00|186.19|183.99|185.86|183.66|186.69|184.49|185.52|183.32|0
1713946800000|2024-04-24 08:20:00|186.02|183.82|186.19|183.99|186.36|184.16|185.35|183.15|0
1713947100000|2024-04-24 08:25:00|186.02|183.82|185.18|182.98|186.02|183.82|184.85|182.65|0
1713947400000|2024-04-24 08:30:00|185.1|182.9|185.01|182.81|185.35|183.15|183.52|181.32|0
1713947700000|2024-04-24 08:35:00|185.18|182.98|185.18|182.98|185.35|183.15|184.51|182.31|0
1713948000000|2024-04-24 08:40:00|185.34|183.14|186.34|184.14|186.34|184.14|184.84|182.64|0
1713948300000|2024-04-24 08:45:00|186.17|183.97|185.17|182.97|186.51|184.31|185.17|182.97|0
1713948600000|2024-04-24 08:50:00|185.34|183.14|183.34|181.14|185.67|183.47|183.17|180.97|0
1713948900000|2024-04-24 08:55:00|183.01|180.81|183.01|180.81|183.67|181.47|182.84|180.64|0
1713949200000|2024-04-24 09:00:00|183.17|180.97|183.5|181.3|183.67|181.47|182.51|180.31|0
1713949500000|2024-04-24 09:05:00|183.33|181.13|183.5|181.3|183.99|181.79|183.17|180.97|0
1713949800000|2024-04-24 09:10:00|183.41|181.21|183|180.8|183.99|181.79|182.83|180.63|0
1713950100000|2024-04-24 09:15:00|182.83|180.63|183.99|181.79|183.99|181.79|182.58|180.38|0
1713950400000|2024-04-24 09:20:00|183.82|181.62|181.83|179.63|183.99|181.79|181.67|179.47|0
1713950700000|2024-04-24 09:25:00|182|179.8|181.99|179.79|182.16|179.96|181.5|179.3|0
1713951000000|2024-04-24 09:30:00|182.16|179.96|181.99|179.79|182.66|180.46|181.99|179.79|0
1713951300000|2024-04-24 09:35:00|182.07|179.87|181.33|179.13|182.32|180.12|181.08|178.88|0
1713951600000|2024-04-24 09:40:00|181.49|179.29|181|178.8|181.99|179.79|180.83|178.63|0
1713951900000|2024-04-24 09:45:00|180.67|178.47|180.01|177.81|181.16|178.96|180.01|177.81|0
1713952200000|2024-04-24 09:50:00|179.84|177.64|178.69|176.49|180.01|177.81|178.37|176.17|0
1713952500000|2024-04-24 09:55:00|178.86|176.66|180|177.8|180.33|178.13|178.69|176.49|0
1713952800000|2024-04-24 10:00:00|179.84|177.64|181.64|179.44|181.97|179.77|179.67|177.47|0
1713953100000|2024-04-24 10:05:00|181.81|179.61|180.98|178.78|181.89|179.69|180.49|178.29|0
1713953400000|2024-04-24 10:10:00|181.14|178.94|182.79|180.59|182.79|180.59|181.14|178.94|0
1713953700000|2024-04-24 10:15:00|182.71|180.51|182.79|180.59|183.29|181.09|182.29|180.09|0
1713954000000|2024-04-24 10:20:00|182.7|180.5|183.28|181.08|183.45|181.25|182.29|180.09|0
1713954300000|2024-04-24 10:25:00|183.12|180.92|183.28|181.08|183.45|181.25|182.78|180.58|0
1713954600000|2024-04-24 10:30:00|183.19|180.99|183.11|180.91|183.61|181.41|182.78|180.58|0
1713954900000|2024-04-24 10:35:00|182.94|180.74|181.95|179.75|182.94|180.74|181.95|179.75|0
1713955200000|2024-04-24 10:40:00|181.78|179.58|181.29|179.09|181.95|179.75|179.97|177.77|0
1713955500000|2024-04-24 10:45:00|181.45|179.25|181.28|179.08|182.19|179.99|181.12|178.92|0
1713955800000|2024-04-24 10:50:00|181.12|178.92|181.77|179.57|181.78|179.58|181.12|178.92|0
1713956100000|2024-04-24 10:55:00|181.94|179.74|180.78|178.58|182.1|179.9|180.78|178.58|0
1713956400000|2024-04-24 11:00:00|180.95|178.75|181.77|179.57|182.76|180.56|180.62|178.42|0
1713956700000|2024-04-24 11:05:00|181.6|179.4|181.93|179.73|182.43|180.23|181.44|179.24|0
1713957000000|2024-04-24 11:10:00|182.09|179.89|183|180.8|183.08|180.88|181.76|179.56|0
1713957300000|2024-04-24 11:15:00|182.92|180.72|182.42|180.22|184.08|181.88|181.43|179.23|0
1713957600000|2024-04-24 11:20:00|182.58|180.38|184.24|182.04|184.24|182.04|181.76|179.56|0
1713957900000|2024-04-24 11:25:00|184.07|181.87|184.9|182.7|185.07|182.87|183.91|181.71|0
1713958200000|2024-04-24 11:30:00|184.73|182.53|185.56|183.36|186.23|184.03|184.07|181.87|0
1713958500000|2024-04-24 11:35:00|185.73|183.53|186.06|183.86|186.73|184.53|185.23|183.03|0
1713958800000|2024-04-24 11:40:00|185.9|183.7|185.73|183.53|186.39|184.19|185.39|183.19|0
1713959100000|2024-04-24 11:45:00|186.06|183.86|184.89|182.69|186.89|184.69|184.56|182.36|0
1713959400000|2024-04-24 11:50:00|184.72|182.52|185.89|183.69|186.05|183.85|184.56|182.36|0
1713959700000|2024-04-24 11:55:00|185.97|183.77|186.63|184.43|187.39|185.19|185.72|183.52|0
1713960000000|2024-04-24 12:00:00|186.72|184.52|185.55|183.35|187.05|184.85|185.21|183.01|0
1713960300000|2024-04-24 12:05:00|185.38|183.18|187.13|184.93|187.38|185.18|185.21|183.01|0
1713960600000|2024-04-24 12:10:00|187.05|184.85|186.21|184.01|187.55|185.35|185.21|183.01|0
1713960900000|2024-04-24 12:15:00|186.04|183.84|187.04|184.84|187.04|184.84|186.04|183.84|0
1713961200000|2024-04-24 12:20:00|186.87|184.67|187.37|185.17|188.38|186.18|186.7|184.5|0
1713961500000|2024-04-24 12:25:00|187.54|185.34|187.54|185.34|188.04|185.84|187.37|185.17|0
1713961800000|2024-04-24 12:30:00|187.7|185.5|189.21|187.01|190.23|188.03|186.87|184.67|0
1713962100000|2024-04-24 12:35:00|189.38|187.18|186.86|184.66|189.38|187.18|185.19|182.99|0
1713962400000|2024-04-24 12:40:00|187.03|184.83|184.69|182.49|187.53|185.33|184.69|182.49|0
1713962700000|2024-04-24 12:45:00|184.35|182.15|181.87|179.67|185.02|182.82|181.37|179.17|0
1713963000000|2024-04-24 12:50:00|182.03|179.83|182.19|179.99|183.68|181.48|182.03|179.83|0
1713963300000|2024-04-24 12:55:00|182.03|179.83|181.36|179.16|182.36|180.16|180.38|178.18|0
1713963600000|2024-04-24 13:00:00|181.03|178.83|180.7|178.5|181.53|179.33|179.72|177.52|0
1713963900000|2024-04-24 13:05:00|180.87|178.67|180.53|178.33|181.69|179.49|180.37|178.17|0
1713964200000|2024-04-24 13:10:00|180.37|178.17|180.37|178.17|180.86|178.66|180.04|177.84|0
1713964500000|2024-04-24 13:15:00|180.2|178|179.71|177.51|180.86|178.66|179.54|177.34|0
1713964800000|2024-04-24 13:20:00|179.87|177.67|182.34|180.14|183|180.8|179.87|177.67|0
1713965100000|2024-04-24 13:25:00|182.5|180.3|185.16|182.96|185.16|182.96|182.5|180.3|0
1713965400000|2024-04-24 13:30:00|184.82|182.62|183.33|181.13|186.33|184.13|180.68|178.48|0
1713965700000|2024-04-24 13:35:00|183.49|181.29|186.99|184.79|187.66|185.46|183.16|180.96|0
1713966000000|2024-04-24 13:40:00|187.49|185.29|187.49|185.29|189.51|187.31|185.98|183.78|0
1713966300000|2024-04-24 13:45:00|187.99|185.79|187.65|185.45|188.16|185.96|185.65|183.45|0
1713966600000|2024-04-24 13:50:00|187.82|185.62|186.61|184.41|190.27|188.07|185.44|183.24|0
1713966900000|2024-04-24 13:55:00|186.95|184.75|181.94|179.74|187.28|185.08|180.79|178.59|0
1713967200000|2024-04-24 14:00:00|182.44|180.24|183.1|180.9|183.77|181.57|181.94|179.74|0
1713967500000|2024-04-24 14:05:00|182.93|180.73|187.07|184.87|187.58|185.38|182.77|180.57|0
1713967800000|2024-04-24 14:10:00|186.9|184.7|181.4|179.2|187.91|185.71|181.4|179.2|0
1713968100000|2024-04-24 14:15:00|181.89|179.69|180.9|178.7|182.55|180.35|180.07|177.87|0
1713968400000|2024-04-24 14:20:00|181.06|178.86|183.38|181.18|183.88|181.68|180.24|178.04|0
1713968700000|2024-04-24 14:25:00|183.55|181.35|181.88|179.68|184.72|182.52|181.55|179.35|0
1713969000000|2024-04-24 14:30:00|181.72|179.52|180.72|178.52|183.21|181.01|179.73|177.53|0
1713969300000|2024-04-24 14:35:00|180.39|178.19|178.41|176.21|181.05|178.85|178.25|176.05|0
1713969600000|2024-04-24 14:40:00|178.25|176.05|176.61|174.41|178.91|176.71|175.31|173.11|0
1713969900000|2024-04-24 14:45:00|176.36|174.16|177.26|175.06|177.43|175.23|174.33|172.13|0
1713970200000|2024-04-24 14:50:00|176.93|174.73|175.46|173.26|176.93|174.73|174.49|172.29|0
1713970500000|2024-04-24 14:55:00|175.3|173.1|175.13|172.93|175.62|173.42|173.68|171.48|0
1713970800000|2024-04-24 15:00:00|175.46|173.26|171.57|169.37|176.27|174.07|171.25|169.05|0
1713971100000|2024-04-24 15:05:00|171.41|169.21|170.48|168.28|172.54|170.34|168.07|165.87|0
1713971400000|2024-04-24 15:10:00|170.72|168.52|170.32|168.12|171.93|169.73|170|167.8|0
1713971700000|2024-04-24 15:15:00|170.16|167.96|169.68|167.48|171.12|168.92|169.04|166.84|0
1713972000000|2024-04-24 15:20:00|169.52|167.32|167.92|165.72|170.16|167.96|167.76|165.56|0
1713972300000|2024-04-24 15:25:00|168.08|165.88|171.27|169.07|171.76|169.56|168.08|165.88|0
1713972600000|2024-04-24 15:30:00|171.43|169.23|174.33|172.13|174.33|172.13|171.11|168.91|0
1713972900000|2024-04-24 15:35:00|174.17|171.97|173.68|171.48|174.5|172.3|172.39|170.19|0
1713973200000|2024-04-24 15:40:00|174.01|171.81|166.64|164.44|174.01|171.81|166.64|164.44|0
1713973500000|2024-04-24 15:45:00|166.8|164.6|167.59|165.39|168.54|166.34|164.91|162.71|0
1713973800000|2024-04-24 15:50:00|167.43|165.23|167.43|165.23|167.75|165.55|166.01|163.81|0
1713974100000|2024-04-24 15:55:00|167.27|165.07|166|163.8|167.59|165.39|165.06|162.86|0
1713974400000|2024-04-24 16:00:00|165.53|163.33|169.01|166.81|169.81|167.61|165.53|163.33|0
1713974700000|2024-04-24 16:05:00|168.69|166.49|165.68|163.48|168.69|166.49|165.05|162.85|0
1713975000000|2024-04-24 16:10:00|165.84|163.64|165.04|162.84|166.15|163.95|164.1|161.9|0
1713975300000|2024-04-24 16:15:00|165.2|163|166.68|164.48|167.25|165.05|165.04|162.84|0
1713975600000|2024-04-24 16:20:00|167|164.8|166.37|164.17|167.79|165.59|165.42|163.22|0
1713975900000|2024-04-24 16:25:00|166.21|164.01|168.26|166.06|168.74|166.54|165.89|163.69|0
1713976200000|2024-04-24 16:30:00|168.1|165.9|163.38|161.18|168.1|165.9|162.91|160.71|0
1713976500000|2024-04-24 16:35:00|163.22|161.02|165.25|163.05|165.41|163.21|163.22|161.02|0
1713976800000|2024-04-24 16:40:00|165.1|162.9|163.84|161.64|165.1|162.9|163.21|161.01|0
1713977100000|2024-04-24 16:45:00|164|161.8|163.68|161.48|164.31|162.11|162.28|160.08|0
1713977400000|2024-04-24 16:50:00|163.52|161.32|167.49|165.29|167.65|165.45|163.05|160.85|0
1713977700000|2024-04-24 16:55:00|167.33|165.13|169.86|167.66|170.34|168.14|166.38|164.18|0
1713978000000|2024-04-24 17:00:00|170.02|167.82|169.54|167.34|170.5|168.3|168.43|166.23|0
1713978300000|2024-04-24 17:05:00|169.86|167.66|170.18|167.98|171.62|169.42|169.38|167.18|0
1713978600000|2024-04-24 17:10:00|170.5|168.3|171.13|168.93|172.41|170.21|170.34|168.14|0
1713978900000|2024-04-24 17:15:00|171.29|169.09|173.05|170.85|173.7|171.5|170.65|168.45|0
1713979200000|2024-04-24 17:20:00|173.21|171.01|174.5|172.3|174.5|172.3|172.09|169.89|0
1713979500000|2024-04-24 17:25:00|174.66|172.46|175.79|173.59|176.12|173.92|174.5|172.3|0
1713979800000|2024-04-24 17:30:00|175.95|173.75|178.07|175.87|178.56|176.36|175.79|173.59|0
1713980100000|2024-04-24 17:35:00|177.9|175.7|179.7|177.5|181.51|179.31|177.41|175.21|0
1713980400000|2024-04-24 17:40:00|180.19|177.99|180.88|178.68|181.55|179.35|179.12|176.92|0
1713980700000|2024-04-24 17:45:00|181.05|178.85|181.71|179.51|183.7|181.5|180.88|178.68|0
1713981000000|2024-04-24 17:50:00|181.54|179.34|182.7|180.5|183.53|181.33|181.04|178.84|0
1713981300000|2024-04-24 17:55:00|182.86|180.66|183.53|181.33|184.03|181.83|182.36|180.16|0
1713981600000|2024-04-24 18:00:00|183.36|181.16|180.7|178.5|183.86|181.66|180.7|178.5|0
1713981900000|2024-04-24 18:05:00|180.87|178.67|179.38|177.18|180.87|178.67|176.27|174.07|0
1713982200000|2024-04-24 18:10:00|179.22|177.02|174.97|172.77|180.37|178.17|174.81|172.61|0
1713982500000|2024-04-24 18:15:00|174.16|171.96|174.96|172.76|176.27|174.07|173.19|170.99|0
1713982800000|2024-04-24 18:20:00|175.45|173.25|176.26|174.06|176.75|174.55|173.99|171.79|0
1713983100000|2024-04-24 18:25:00|176.1|173.9|174.31|172.11|176.91|174.71|173.34|171.14|0
1713983400000|2024-04-24 18:30:00|174.15|171.95|172.37|170.17|174.8|172.6|170.28|168.08|0
1713983700000|2024-04-24 18:35:00|172.05|169.85|173.82|171.62|174.79|172.59|171.88|169.68|0
1713984000000|2024-04-24 18:40:00|173.66|171.46|175.11|172.91|175.27|173.07|173.17|170.97|0
1713984300000|2024-04-24 18:45:00|174.79|172.59|173.33|171.13|175.27|173.07|172.84|170.64|0
1713984600000|2024-04-24 18:50:00|173|170.8|171.71|169.51|173.33|171.13|170.43|168.23|0
1713984900000|2024-04-24 18:55:00|171.55|169.35|170.26|168.06|172.68|170.48|170.1|167.9|0
1713985200000|2024-04-24 19:00:00|169.94|167.74|169.14|166.94|171.22|169.02|169.14|166.94|0
1713985500000|2024-04-24 19:05:00|168.98|166.78|173.31|171.11|173.64|171.44|168.82|166.62|0
1713985800000|2024-04-24 19:10:00|172.99|170.79|175.42|173.22|175.91|173.71|172.83|170.63|0
1713986100000|2024-04-24 19:15:00|175.25|173.05|175.41|173.21|175.9|173.7|173.79|171.59|0
1713986400000|2024-04-24 19:20:00|175.09|172.89|179.5|177.3|179.83|177.63|174.76|172.56|0
1713986700000|2024-04-24 19:25:00|179.66|177.46|179.33|177.13|181.48|179.28|178.51|176.31|0
1713987000000|2024-04-24 19:30:00|178.84|176.64|179.16|176.96|179.5|177.3|177.85|175.65|0
1713987300000|2024-04-24 19:35:00|179|176.8|177.85|175.65|179.16|176.96|177.52|175.32|0
1713987600000|2024-04-24 19:40:00|178.18|175.98|178.5|176.3|179.65|177.45|177.68|175.48|0
1713987900000|2024-04-24 19:45:00|178.66|176.46|178.99|176.79|180.14|177.94|177.52|175.32|0
1713988200000|2024-04-24 19:50:00|178.83|176.63|179.48|177.28|180.14|177.94|178.01|175.81|0
1713988500000|2024-04-24 19:55:00|179.15|176.95|178|175.8|181.63|179.43|177.67|175.47|0
1713988800000|2024-04-24 20:00:00|177.83|175.63|177.83|175.63|178.98|176.78|175.22|173.02|0
1713989100000|2024-04-24 20:05:00|177.67|175.47|166.72|164.52|177.83|175.63|162.47|160.27|0
1713989400000|2024-04-24 20:10:00|165.93|163.73|164.35|162.15|166.72|164.52|164.19|161.99|0
1713989700000|2024-04-24 20:15:00|164.05|161.65|162.34|159.94|164.76|162.36|161.44|159.04|0
1713990000000|2024-04-24 20:20:00|162.03|159.63|159.07|156.67|162.03|159.63|157.84|155.44|0
1713990300000|2024-04-24 20:25:00|159.15|156.75|161.09|158.69|164.53|162.13|155.92|153.52|0
1713990600000|2024-04-24 20:30:00|161.4|159|159.53|157.13|161.56|159.16|158.91|156.51|0
1713990900000|2024-04-24 20:35:00|159.22|156.82|159.29|156.89|160.3|157.9|158.91|156.51|0
1713991200000|2024-04-24 20:40:00|159.22|156.82|158.6|156.2|160.15|157.75|157.83|155.43|0
1713991500000|2024-04-24 20:45:00|158.83|156.43|160.3|157.9|160.53|158.13|158.75|156.35|0
1713991800000|2024-04-24 20:50:00|160.45|158.05|160.99|158.59|161.07|158.67|159.67|157.27|0
1713992100000|2024-04-24 20:55:00|161.23|158.83|159.59|157.19|161.23|158.83|158.51|156.11|0
1713992400000|2024-04-24 21:00:00|159.74|157.34|159.28|156.88|159.81|157.41|158.72|156.32|0
1713992700000|2024-04-24 21:05:00|159.21|156.81|157.18|154.78|159.63|157.23|157.18|154.78|0
1713993000000|2024-04-24 21:10:00|157.09|154.69|154.83|152.43|157.25|154.85|154.83|152.43|0
1713993300000|2024-04-24 21:15:00|156.11|153.71|156.13|153.73|156.67|154.27|154.83|152.43|0
1713993600000|2024-04-24 21:20:00|156.18|153.78|156.06|153.66|156.31|153.91|155.29|152.89|0
1713993900000|2024-04-24 21:25:00|156.15|153.75|154.82|152.42|156.15|153.75|154.8|152.4|0
1713994200000|2024-04-24 21:30:00|154.78|152.38|153.6|151.2|154.98|152.58|153.56|151.16|0
1713994500000|2024-04-24 21:35:00|153.71|151.31|153.14|150.74|153.73|151.33|153.14|150.74|0
1713994800000|2024-04-24 21:40:00|153.02|150.62|153.64|151.24|153.67|151.27|153.02|150.62|0
1713995100000|2024-04-24 21:45:00|153.62|151.22|152.62|150.22|153.98|151.58|152.62|150.22|0
1713995400000|2024-04-24 21:50:00|152.7|150.3|153.66|151.26|153.75|151.35|152.7|150.3|0
1713995700000|2024-04-24 21:55:00|153.55|151.15|153.88|151.48|153.95|151.55|153.39|150.99|0
1713996000000|2024-04-24 22:00:00|154.79|152.39|155.78|153.38|156.7|154.3|154.56|152.16|0
1713996300000|2024-04-24 22:05:00|155.93|153.53|157|154.6|157|154.6|155.85|153.45|0
1713996600000|2024-04-24 22:10:00|156.69|154.29|156.38|153.98|157|154.6|155.47|153.07|0
1713996900000|2024-04-24 22:15:00|156.23|153.83|155.92|153.52|156.38|153.98|154.85|152.45|0
1713997200000|2024-04-24 22:20:00|156.07|153.67|156.84|154.44|156.99|154.59|155.92|153.52|0
1713997500000|2024-04-24 22:25:00|156.76|154.36|158.22|155.82|158.22|155.82|156.76|154.36|0
1713997800000|2024-04-24 22:30:00|158.37|155.97|156.6|154.2|158.53|156.13|156.52|154.12|0
1713998100000|2024-04-24 22:35:00|156.98|154.58|155.68|153.28|157.06|154.66|155.45|153.05|0
1713998400000|2024-04-24 22:40:00|155.6|153.2|156.82|154.42|157.29|154.89|155.6|153.2|0
1713998700000|2024-04-24 22:45:00|156.9|154.5|157.28|154.88|157.44|155.04|156.82|154.42|0
1713999000000|2024-04-24 22:50:00|157.44|155.04|156.36|153.96|157.44|155.04|156.36|153.96|0
1713999300000|2024-04-24 22:55:00|156.51|154.11|156.35|153.95|156.66|154.26|156.2|153.8|0
1713999600000|2024-04-24 23:00:00|156.66|154.26|157.12|154.72|157.27|154.87|156.35|153.95|0
1713999900000|2024-04-24 23:05:00|156.96|154.56|157.27|154.87|157.42|155.02|156.66|154.26|0
1714000200000|2024-04-24 23:10:00|157.58|155.18|158.19|155.79|158.57|156.17|157.58|155.18|0
1714000500000|2024-04-24 23:15:00|158.34|155.94|157.72|155.32|158.34|155.94|157.26|154.86|0
1714000800000|2024-04-24 23:20:00|157.64|155.24|157.26|154.86|157.72|155.32|157.26|154.86|0
1714001100000|2024-04-24 23:25:00|157.41|155.01|158.18|155.78|158.18|155.78|157.26|154.86|0
1714001400000|2024-04-24 23:30:00|158.25|155.85|157.41|155.01|158.64|156.24|157.25|154.85|0
1714001700000|2024-04-24 23:35:00|157.25|154.85|157.71|155.31|157.87|155.47|157.25|154.85|0
1714002000000|2024-04-24 23:40:00|157.63|155.23|157.24|154.84|157.71|155.31|157.24|154.84|0
1714002300000|2024-04-24 23:45:00|157.4|155|156.47|154.07|157.55|155.15|156.47|154.07|0
1714002600000|2024-04-24 23:50:00|156.32|153.92|155.25|152.85|156.32|153.92|154.79|152.39|0
1714002900000|2024-04-24 23:55:00|155.4|153|156.77|154.37|156.93|154.53|155.4|153|0
1714003200000|2024-04-25 00:00:00|157.08|154.68|159.24|156.84|159.55|157.15|157.08|154.68|0
1714003500000|2024-04-25 00:05:00|159.39|156.99|158|155.6|159.55|157.15|157.84|155.44|0
1714003800000|2024-04-25 00:10:00|157.69|155.29|157.38|154.98|157.76|155.36|156.61|154.21|0
1714004100000|2024-04-25 00:15:00|157.28|155.08|157.28|155.08|157.43|155.23|156.43|154.23|0
1714004400000|2024-04-25 00:20:00|157.43|155.23|158.2|156|158.51|156.31|157.27|155.07|0
1714004700000|2024-04-25 00:25:00|158.42|156.22|159.12|156.92|159.12|156.92|157.89|155.69|0
1714005000000|2024-04-25 00:30:00|158.96|156.76|160.82|158.62|160.82|158.62|158.96|156.76|0
1714005300000|2024-04-25 00:35:00|160.73|158.53|160.81|158.61|160.81|158.61|160.04|157.84|0
1714005600000|2024-04-25 00:40:00|160.66|158.46|160.81|158.61|160.81|158.61|160.34|158.14|0
1714005900000|2024-04-25 00:45:00|160.65|158.45|161.27|159.07|161.43|159.23|160.19|157.99|0
1714006200000|2024-04-25 00:50:00|161.19|158.99|160.8|158.6|161.43|159.23|160.72|158.52|0
1714006500000|2024-04-25 00:55:00|160.88|158.68|161.11|158.91|161.42|159.22|160.18|157.98|0
1714006800000|2024-04-25 01:00:00|161.18|158.98|160.95|158.75|161.49|159.29|160.64|158.44|0
1714007100000|2024-04-25 01:05:00|160.87|158.67|159.86|157.66|160.95|158.75|159.86|157.66|0
1714007400000|2024-04-25 01:10:00|160.02|157.82|159.86|157.66|160.33|158.13|159.78|157.58|0
1714007700000|2024-04-25 01:15:00|160.01|157.81|159.7|157.5|160.01|157.81|159.24|157.04|0
1714008000000|2024-04-25 01:20:00|159.86|157.66|159.77|157.57|160.01|157.81|159.39|157.19|0
1714008300000|2024-04-25 01:25:00|159.85|157.65|160.7|158.5|160.78|158.58|159.77|157.57|0
1714008600000|2024-04-25 01:30:00|160.62|158.42|160.16|157.96|160.78|158.58|160.16|157.96|0
1714008900000|2024-04-25 01:35:00|160.07|157.87|160|157.8|160.15|157.95|159.38|157.18|0
1714009200000|2024-04-25 01:40:00|160.07|157.87|158.91|156.71|160.15|157.95|158.83|156.63|0
1714009500000|2024-04-25 01:45:00|159.07|156.87|157.45|155.25|159.07|156.87|157.22|155.02|0
1714009800000|2024-04-25 01:50:00|157.52|155.32|158.29|156.09|158.29|156.09|157.37|155.17|0
1714010100000|2024-04-25 01:55:00|158.21|156.01|157.36|155.16|158.36|156.16|157.36|155.16|0
1714010400000|2024-04-25 02:00:00|157.21|155.01|158.59|156.39|158.59|156.39|157.21|155.01|0
1714010700000|2024-04-25 02:05:00|158.44|156.24|158.43|156.23|159.05|156.85|158.28|156.08|0
1714011000000|2024-04-25 02:10:00|158.28|156.08|158.12|155.92|158.43|156.23|157.82|155.62|0
1714011300000|2024-04-25 02:15:00|158.28|156.08|157.81|155.61|158.28|156.08|157.66|155.46|0
1714011600000|2024-04-25 02:20:00|157.73|155.53|158.42|156.22|158.42|156.22|157.5|155.3|0
1714011900000|2024-04-25 02:25:00|158.58|156.38|158.11|155.91|158.58|156.38|157.96|155.76|0
1714012200000|2024-04-25 02:30:00|158.19|155.99|157.96|155.76|158.19|155.99|157.34|155.14|0
1714012500000|2024-04-25 02:35:00|158.26|156.06|157.64|155.44|158.26|156.06|157.26|155.06|0
1714012800000|2024-04-25 02:40:00|157.49|155.29|157.33|155.13|157.49|155.29|156.88|154.68|0
1714013100000|2024-04-25 02:45:00|157.25|155.05|157.02|154.82|157.33|155.13|157.02|154.82|0
1714013400000|2024-04-25 02:50:00|156.87|154.67|156.56|154.36|156.87|154.67|156.41|154.21|0
1714013700000|2024-04-25 02:55:00|156.71|154.51|157.17|154.97|157.32|155.12|156.56|154.36|0
1714014000000|2024-04-25 03:00:00|157.32|155.12|157.32|155.12|157.32|155.12|157.17|154.97|0
1714014300000|2024-04-25 03:05:00|157.17|154.97|157.01|154.81|157.24|155.04|156.78|154.58|0
1714014600000|2024-04-25 03:10:00|156.93|154.73|157.23|155.03|157.32|155.12|156.86|154.66|0
1714014900000|2024-04-25 03:15:00|157.31|155.11|157.23|155.03|157.31|155.11|157.08|154.88|0
1714015200000|2024-04-25 03:20:00|157.31|155.11|157.31|155.11|157.31|155.11|157.16|154.96|0
1714015500000|2024-04-25 03:25:00|157.46|155.26|157.15|154.95|157.61|155.41|157.15|154.95|0
1714015800000|2024-04-25 03:30:00|157.07|154.87|156.53|154.33|157.15|154.95|156.46|154.26|0
1714016100000|2024-04-25 03:35:00|156.69|154.49|156.53|154.33|156.69|154.49|156.38|154.18|0
1714016400000|2024-04-25 03:40:00|156.68|154.48|156.83|154.63|156.99|154.79|156.6|154.4|0
1714016700000|2024-04-25 03:45:00|156.68|154.48|156.68|154.48|156.99|154.79|156.68|154.48|0
1714017000000|2024-04-25 03:50:00|156.83|154.63|156.98|154.78|156.98|154.78|156.68|154.48|0
1714017300000|2024-04-25 03:55:00|156.83|154.63|156.98|154.78|156.98|154.78|156.82|154.62|0
1714017600000|2024-04-25 04:00:00|157.05|154.85|156.67|154.47|157.13|154.93|156.67|154.47|0
1714017900000|2024-04-25 04:05:00|156.74|154.54|156.51|154.31|156.82|154.62|156.51|154.31|0
1714018200000|2024-04-25 04:10:00|156.36|154.16|156.66|154.46|156.66|154.46|156.36|154.16|0
1714018500000|2024-04-25 04:15:00|156.58|154.38|156.66|154.46|156.73|154.53|156.51|154.31|0
1714018800000|2024-04-25 04:20:00|156.58|154.38|156.81|154.61|156.81|154.61|156.5|154.3|0
1714019100000|2024-04-25 04:25:00|156.65|154.45|156.42|154.22|156.65|154.45|156.35|154.15|0
1714019400000|2024-04-25 04:30:00|156.5|154.3|157.41|155.21|157.41|155.21|156.5|154.3|0
1714019700000|2024-04-25 04:35:00|157.26|155.06|157.72|155.52|157.72|155.52|157.26|155.06|0
1714020000000|2024-04-25 04:40:00|157.56|155.36|157.25|155.05|157.64|155.44|157.25|155.05|0
1714020300000|2024-04-25 04:45:00|157.41|155.21|156.48|154.28|157.41|155.21|156.33|154.13|0
1714020600000|2024-04-25 04:50:00|156.64|154.44|156.33|154.13|156.64|154.44|156.33|154.13|0
1714020900000|2024-04-25 04:55:00|156.48|154.28|156.94|154.74|156.94|154.74|156.48|154.28|0
1714021200000|2024-04-25 05:00:00|156.78|154.58|155.41|153.21|157.09|154.89|155.41|153.21|0
1714021500000|2024-04-25 05:05:00|155.56|153.36|155.55|153.35|156.47|154.27|155.4|153.2|0
1714021800000|2024-04-25 05:10:00|155.71|153.51|154.79|152.59|155.78|153.58|154.64|152.44|0
1714022100000|2024-04-25 05:15:00|154.94|152.74|153.12|150.92|154.94|152.74|153.12|150.92|0
1714022400000|2024-04-25 05:20:00|152.97|150.77|153.87|151.67|153.87|151.67|152.97|150.77|0
1714022700000|2024-04-25 05:25:00|153.79|151.59|154.39|152.19|154.47|152.27|153.49|151.29|0
1714023000000|2024-04-25 05:30:00|154.55|152.35|155.3|153.1|155.45|153.25|154.39|152.19|0
1714023300000|2024-04-25 05:35:00|155.15|152.95|155.15|152.95|155.6|153.4|155.07|152.87|0
1714023600000|2024-04-25 05:40:00|155.3|153.1|155.14|152.94|155.75|153.55|154.99|152.79|0
1714023900000|2024-04-25 05:45:00|155.29|153.09|155.6|153.4|155.9|153.7|155.29|153.09|0
1714024200000|2024-04-25 05:50:00|155.44|153.24|154.07|151.87|155.44|153.24|154.07|151.87|0
1714024500000|2024-04-25 05:55:00|154|151.8|154.07|151.87|154.37|152.17|153.17|150.97|0
1714024800000|2024-04-25 06:00:00|154.37|152.17|154.22|152.02|154.67|152.47|153.01|150.81|0
1714025100000|2024-04-25 06:05:00|154.29|152.09|154.97|152.77|154.97|152.77|154.07|151.87|0
1714025400000|2024-04-25 06:10:00|154.82|152.62|154.97|152.77|155.58|153.38|154.74|152.54|0
1714025700000|2024-04-25 06:15:00|154.82|152.62|155.12|152.92|155.27|153.07|154.52|152.32|0
1714026000000|2024-04-25 06:20:00|155.27|153.07|154.54|152.34|155.42|153.22|153.69|151.49|0
1714026300000|2024-04-25 06:25:00|154.39|152.19|152.8|150.6|154.47|152.27|152.72|150.52|0
1714026600000|2024-04-25 06:30:00|152.87|150.67|153.48|151.28|153.63|151.43|152.42|150.22|0
1714026900000|2024-04-25 06:35:00|153.4|151.2|154|151.8|154.08|151.88|153.02|150.82|0
1714027200000|2024-04-25 06:40:00|153.93|151.73|154.68|152.48|155.29|153.09|153.93|151.73|0
1714027500000|2024-04-25 06:45:00|154.84|152.64|155.75|153.55|155.9|153.7|154.68|152.48|0
1714027800000|2024-04-25 06:50:00|156.05|153.85|157.12|154.92|157.43|155.23|155.75|153.55|0
1714028100000|2024-04-25 06:55:00|157.27|155.07|157.73|155.53|158.11|155.91|156.97|154.77|0
1714028400000|2024-04-25 07:00:00|158.35|156.15|157.8|155.6|158.66|156.46|157.5|155.3|0
1714028700000|2024-04-25 07:05:00|157.73|155.53|157.57|155.37|158.03|155.83|157.42|155.22|0
1714029000000|2024-04-25 07:10:00|157.95|155.75|156.72|154.52|158.19|155.99|156.49|154.29|0
1714029300000|2024-04-25 07:15:00|156.49|154.29|155.88|153.68|157.49|155.29|155.88|153.68|0
1714029600000|2024-04-25 07:20:00|156.03|153.83|154.81|152.61|156.49|154.29|153.9|151.7|0
1714029900000|2024-04-25 07:25:00|154.66|152.46|154.04|151.84|154.81|152.61|153.59|151.39|0
1714030200000|2024-04-25 07:30:00|154.35|152.15|156.33|154.13|156.33|154.13|154.35|152.15|0
1714030500000|2024-04-25 07:35:00|156.48|154.28|155.56|153.36|156.94|154.74|155.1|152.9|0
1714030800000|2024-04-25 07:40:00|155.41|153.21|156.17|153.97|156.48|154.28|155.25|153.05|0
1714031100000|2024-04-25 07:45:00|156.24|154.04|156.47|154.27|156.93|154.73|155.56|153.36|0
1714031400000|2024-04-25 07:50:00|156.39|154.19|157.08|154.88|157.39|155.19|156.32|154.12|0
1714031700000|2024-04-25 07:55:00|157|154.8|155.7|153.5|157.23|155.03|155.39|153.19|0
1714032000000|2024-04-25 08:00:00|155.55|153.35|157.84|155.64|158.3|156.1|155.24|153.04|0
1714032300000|2024-04-25 08:05:00|158.07|155.87|158.45|156.25|158.46|156.26|157.69|155.49|0
1714032600000|2024-04-25 08:10:00|158.37|156.17|159.84|157.64|160.62|158.42|158.15|155.95|0
1714032900000|2024-04-25 08:15:00|160|157.8|159.68|157.48|160.46|158.26|159.53|157.33|0
1714033200000|2024-04-25 08:20:00|159.84|157.64|159.37|157.17|160.15|157.95|159.22|157.02|0
1714033500000|2024-04-25 08:25:00|159.22|157.02|158.59|156.39|159.37|157.17|157.83|155.63|0
1714033800000|2024-04-25 08:30:00|158.44|156.24|159.75|157.55|159.98|157.78|158.29|156.09|0
1714034100000|2024-04-25 08:35:00|159.67|157.47|161.22|159.02|161.22|159.02|159.67|157.47|0
1714034400000|2024-04-25 08:40:00|161.07|158.87|160.36|158.16|161.07|158.87|160.13|157.93|0
1714034700000|2024-04-25 08:45:00|160.29|158.09|160.59|158.39|161.14|158.94|160.13|157.93|0
1714035000000|2024-04-25 08:50:00|160.44|158.24|160.18|157.98|161.32|159.12|159.97|157.77|0
1714035300000|2024-04-25 08:55:00|160.33|158.13|159.4|157.2|160.49|158.29|158.78|156.58|0
1714035600000|2024-04-25 09:00:00|159.24|157.04|159.7|157.5|160.01|157.81|158.62|156.42|0
1714035900000|2024-04-25 09:05:00|159.55|157.35|159.08|156.88|159.86|157.66|158.93|156.73|0
1714036200000|2024-04-25 09:10:00|159.23|157.03|160.01|157.81|160.01|157.81|158.46|156.26|0
1714036500000|2024-04-25 09:15:00|160.16|157.96|160|157.8|160.16|157.96|159.54|157.34|0
1714036800000|2024-04-25 09:20:00|159.85|157.65|159.38|157.18|160.31|158.11|159.38|157.18|0
1714037100000|2024-04-25 09:25:00|159.53|157.33|159.69|157.49|160|157.8|159.22|157.02|0
1714037400000|2024-04-25 09:30:00|159.61|157.41|159.68|157.48|160|157.8|158.91|156.71|0
1714037700000|2024-04-25 09:35:00|159.6|157.4|159.99|157.79|160.3|158.1|159.37|157.17|0
1714038000000|2024-04-25 09:40:00|159.83|157.63|160.76|158.56|161.15|158.95|159.83|157.63|0
1714038300000|2024-04-25 09:45:00|160.92|158.72|160.29|158.09|161.39|159.19|160.14|157.94|0
1714038600000|2024-04-25 09:50:00|160.14|157.94|159.36|157.16|160.45|158.25|159.36|157.16|0
1714038900000|2024-04-25 09:55:00|159.2|157|159.82|157.62|159.98|157.78|159.2|157|0
1714039200000|2024-04-25 10:00:00|159.98|157.78|159.97|157.77|160.75|158.55|159.05|156.85|0
1714039500000|2024-04-25 10:05:00|160.13|157.93|159.5|157.3|160.28|158.08|158.81|156.61|0
1714039800000|2024-04-25 10:10:00|159.35|157.15|157.8|155.6|159.66|157.46|157.8|155.6|0
1714040100000|2024-04-25 10:15:00|157.96|155.76|158.41|156.21|158.57|156.37|157.34|155.14|0
1714040400000|2024-04-25 10:20:00|158.26|156.06|158.1|155.9|158.72|156.52|157.56|155.36|0
1714040700000|2024-04-25 10:25:00|158.26|156.06|158.56|156.36|159.34|157.14|158.1|155.9|0
1714041000000|2024-04-25 10:30:00|158.72|156.52|159.41|157.21|159.49|157.29|157.79|155.59|0
1714041300000|2024-04-25 10:35:00|159.49|157.29|158.4|156.2|159.49|157.29|157.32|155.12|0
1714041600000|2024-04-25 10:40:00|158.09|155.89|156.7|154.5|158.71|156.51|155.79|153.59|0
1714041900000|2024-04-25 10:45:00|156.86|154.66|157.16|154.96|157.93|155.73|156.4|154.2|0
1714042200000|2024-04-25 10:50:00|157.01|154.81|156.62|154.42|158.39|156.19|156.62|154.42|0
1714042500000|2024-04-25 10:55:00|156.7|154.5|155.47|153.27|156.7|154.5|155.01|152.81|0
1714042800000|2024-04-25 11:00:00|155.32|153.12|155.31|153.11|155.47|153.27|153.03|150.83|0
1714043100000|2024-04-25 11:05:00|155.47|153.27|154.39|152.19|155.77|153.57|154.09|151.89|0
1714043400000|2024-04-25 11:10:00|154.24|152.04|155.76|153.56|155.77|153.57|154.09|151.89|0
1714043700000|2024-04-25 11:15:00|155.61|153.41|157.3|155.1|157.6|155.4|155.61|153.41|0
1714044000000|2024-04-25 11:20:00|157.45|155.25|155.98|153.78|157.6|155.4|155.61|153.41|0
1714044300000|2024-04-25 11:25:00|156.06|153.86|154.99|152.79|156.52|154.32|154.53|152.33|0
1714044600000|2024-04-25 11:30:00|154.84|152.64|154.38|152.18|155.3|153.1|154.38|152.18|0
1714044900000|2024-04-25 11:35:00|154.53|152.33|153.95|151.75|154.83|152.63|152.87|150.67|0
1714045200000|2024-04-25 11:40:00|154.1|151.9|156.23|154.03|156.23|154.03|153.64|151.44|0
1714045500000|2024-04-25 11:45:00|156.39|154.19|157.15|154.95|157.31|155.11|155.62|153.42|0
1714045800000|2024-04-25 11:50:00|157.31|155.11|157.15|154.95|157.46|155.26|156.08|153.88|0
1714046100000|2024-04-25 11:55:00|157|154.8|157.76|155.56|157.76|155.56|156.53|154.33|0
1714046400000|2024-04-25 12:00:00|156.84|154.64|155.91|153.71|157.15|154.95|155.76|153.56|0
1714046700000|2024-04-25 12:05:00|155.76|153.56|156.06|153.86|156.37|154.17|154.69|152.49|0
1714047000000|2024-04-25 12:10:00|155.91|153.71|154.84|152.64|155.91|153.71|153.77|151.57|0
1714047300000|2024-04-25 12:15:00|154.68|152.48|153.46|151.26|154.99|152.79|152.56|150.36|0
1714047600000|2024-04-25 12:20:00|153.62|151.42|153.16|150.96|154.53|152.33|153.01|150.81|0
1714047900000|2024-04-25 12:25:00|153.31|151.11|154.37|152.17|154.9|152.7|153.31|151.11|0
1714048200000|2024-04-25 12:30:00|154.14|151.94|144.49|142.29|159.36|157.16|140.99|138.79|0
1714048500000|2024-04-25 12:35:00|145.23|143.03|141.86|139.66|147.74|145.54|141.86|139.66|0
1714048800000|2024-04-25 12:40:00|140.7|138.5|142.44|140.24|142.88|140.68|140.41|138.21|0
1714049100000|2024-04-25 12:45:00|142.88|140.68|139.86|137.66|143.31|141.11|138.94|136.74|0
1714049400000|2024-04-25 12:50:00|139.43|137.23|139.14|136.94|140.01|137.81|138|135.8|0
1714049700000|2024-04-25 12:55:00|139|136.8|139.39|137.19|140.21|138.01|138.14|135.94|0
1714050000000|2024-04-25 13:00:00|139.89|137.69|139.67|137.47|140.82|138.62|138.67|136.47|0
1714050300000|2024-04-25 13:05:00|139.38|137.18|137.81|135.61|139.38|137.18|137.52|135.32|0
1714050600000|2024-04-25 13:10:00|137.95|135.75|134.56|132.36|137.95|135.75|133.58|131.38|0
1714050900000|2024-04-25 13:15:00|134.98|132.78|134.69|132.49|135.82|133.62|134.13|131.93|0
1714051200000|2024-04-25 13:20:00|134.41|132.21|136.52|134.32|137.09|134.89|134.13|131.93|0
1714051500000|2024-04-25 13:25:00|135.96|133.76|136.24|134.04|137.37|135.17|135.39|133.19|0
1714051800000|2024-04-25 13:30:00|136.38|134.18|132.45|130.25|137.23|135.03|132.45|130.25|0
1714052100000|2024-04-25 13:35:00|132.03|129.83|134.18|131.98|135.67|133.47|131.89|129.69|0
1714052400000|2024-04-25 13:40:00|134.04|131.84|137.27|135.07|138.27|136.07|133.06|130.86|0
1714052700000|2024-04-25 13:45:00|136.57|134.37|133.91|131.71|138.27|136.07|133.91|131.71|0
1714053000000|2024-04-25 13:50:00|134.32|132.12|132.1|129.9|135.86|133.66|131.69|129.49|0
1714053300000|2024-04-25 13:55:00|132.51|130.31|131.6|129.4|134.09|131.89|130.5|128.3|0
1714053600000|2024-04-25 14:00:00|131.8|129.6|131.01|128.81|132.43|130.23|128.32|126.12|0
1714053900000|2024-04-25 14:05:00|131.28|129.08|132.16|129.96|134.45|132.25|131.28|129.08|0
1714054200000|2024-04-25 14:10:00|132.03|129.83|135.92|133.72|136.49|134.29|131.75|129.55|0
1714054500000|2024-04-25 14:15:00|136.06|133.86|138.2|136|139.48|137.28|135.36|133.16|0
1714054800000|2024-04-25 14:20:00|137.91|135.71|138.41|136.21|139.33|137.13|137.2|135|0
1714055100000|2024-04-25 14:25:00|138.26|136.06|138.69|136.49|139.41|137.21|137.55|135.35|0
1714055400000|2024-04-25 14:30:00|138.55|136.35|134.86|132.66|139.69|137.49|134.3|132.1|0
1714055700000|2024-04-25 14:35:00|135.28|133.08|135.84|133.64|136.97|134.77|134.86|132.66|0
1714056000000|2024-04-25 14:40:00|135.98|133.78|134.54|132.34|135.98|133.78|131.92|129.72|0
1714056300000|2024-04-25 14:45:00|134.68|132.48|133.19|130.99|136.28|134.08|133.05|130.85|0
1714056600000|2024-04-25 14:50:00|133.61|131.41|131.66|129.46|134.73|132.53|131.25|129.05|0
1714056900000|2024-04-25 14:55:00|131.94|129.74|132.63|130.43|133.32|131.12|131.25|129.05|0
1714057200000|2024-04-25 15:00:00|132.35|130.15|135.7|133.5|136.69|134.49|132.35|130.15|0
1714057500000|2024-04-25 15:05:00|135.84|133.64|136.4|134.2|136.83|134.63|134.72|132.52|0
1714057800000|2024-04-25 15:10:00|136.26|134.06|137.1|134.9|137.39|135.19|135.98|133.78|0
1714058100000|2024-04-25 15:15:00|137.24|135.04|137.1|134.9|137.53|135.33|134.57|132.37|0
1714058400000|2024-04-25 15:20:00|136.82|134.62|137.8|135.6|138.8|136.6|135.55|133.35|0
1714058700000|2024-04-25 15:25:00|137.66|135.46|139.67|137.47|140.99|138.79|137.38|135.18|0
1714059000000|2024-04-25 15:30:00|139.82|137.62|136.32|134.12|139.96|137.76|134.63|132.43|0
1714059300000|2024-04-25 15:35:00|136.47|134.27|138.03|135.83|138.31|136.11|136.47|134.27|0
1714059600000|2024-04-25 15:40:00|137.88|135.68|137.88|135.68|139.17|136.97|137.31|135.11|0
1714059900000|2024-04-25 15:45:00|137.74|135.54|135.86|133.66|137.74|135.54|135.58|133.38|0
1714060200000|2024-04-25 15:50:00|136|133.8|138.71|136.51|138.85|136.65|135.86|133.66|0
1714060500000|2024-04-25 15:55:00|138.57|136.37|141.74|139.54|141.74|139.54|137.99|135.79|0
1714060800000|2024-04-25 16:00:00|141.59|139.39|142.32|140.12|142.9|140.7|140.43|138.23|0
1714061100000|2024-04-25 16:05:00|142.46|140.26|143.48|141.28|144.95|142.75|142.17|139.97|0
1714061400000|2024-04-25 16:10:00|143.77|141.57|141.58|139.38|143.92|141.72|139.7|137.5|0
1714061700000|2024-04-25 16:15:00|141.73|139.53|143.47|141.27|144.94|142.74|141.73|139.53|0
1714062000000|2024-04-25 16:20:00|143.62|141.42|147.16|144.96|148.2|146|142.89|140.69|0
1714062300000|2024-04-25 16:25:00|147.3|145.1|148.19|145.99|148.79|146.59|146.71|144.51|0
1714062600000|2024-04-25 16:30:00|148.34|146.14|147.15|144.95|148.34|146.14|146.12|143.92|0
1714062900000|2024-04-25 16:35:00|147.3|145.1|147.27|145.07|148.64|146.44|145.67|143.47|0
1714063200000|2024-04-25 16:40:00|147.42|145.22|148.61|146.41|148.91|146.71|146.39|144.19|0
1714063500000|2024-04-25 16:45:00|148.31|146.11|148.16|145.96|149.35|147.15|147.71|145.51|0
1714063800000|2024-04-25 16:50:00|148.31|146.11|150.24|148.04|150.24|148.04|147.56|145.36|0
1714064100000|2024-04-25 16:55:00|150.09|147.89|151.14|148.94|152.5|150.3|150.09|147.89|0
1714064400000|2024-04-25 17:00:00|151.29|149.09|152.95|150.75|154.46|152.26|150.39|148.19|0
1714064700000|2024-04-25 17:05:00|153.1|150.9|151.43|149.23|153.7|151.5|150.98|148.78|0
1714065000000|2024-04-25 17:10:00|151.28|149.08|150.38|148.18|152.49|150.29|149.48|147.28|0
1714065300000|2024-04-25 17:15:00|150.23|148.03|149.85|147.65|150.98|148.78|149.78|147.58|0
1714065600000|2024-04-25 17:20:00|150.08|147.88|147.1|144.9|150.23|148.03|146.51|144.31|0
1714065900000|2024-04-25 17:25:00|146.95|144.75|150.82|148.62|151.12|148.92|146.8|144.6|0
1714066200000|2024-04-25 17:30:00|150.52|148.32|152.32|150.12|152.78|150.58|149.92|147.72|0
1714066500000|2024-04-25 17:35:00|152.47|150.27|158.42|156.22|158.58|156.38|152.47|150.27|0
1714066800000|2024-04-25 17:40:00|158.27|156.07|157.65|155.45|158.27|156.07|155.96|153.76|0
1714067100000|2024-04-25 17:45:00|157.8|155.6|160.59|158.39|162.14|159.94|157.5|155.3|0
1714067400000|2024-04-25 17:50:00|160.43|158.23|163.47|161.27|164.19|161.99|159.96|157.76|0
1714067700000|2024-04-25 17:55:00|163.32|161.12|161.75|159.55|163.47|161.27|160.81|158.61|0
1714068000000|2024-04-25 18:00:00|161.91|159.71|160.5|158.3|162.22|160.02|159.57|157.37|0
1714068300000|2024-04-25 18:05:00|160.65|158.45|161.9|159.7|162.68|160.48|159.88|157.68|0
1714068600000|2024-04-25 18:10:00|162.05|159.85|161.11|158.91|162.52|160.32|160.49|158.29|0
1714068900000|2024-04-25 18:15:00|161.27|159.07|162.2|160|162.99|160.79|161.27|159.07|0
1714069200000|2024-04-25 18:20:00|162.36|160.16|159.55|157.35|162.67|160.47|159.55|157.35|0
1714069500000|2024-04-25 18:25:00|159.71|157.51|152.81|150.61|159.71|157.51|152.51|150.31|0
1714069800000|2024-04-25 18:30:00|152.36|150.16|154.33|152.13|157.39|155.19|152.36|150.16|0
1714070100000|2024-04-25 18:35:00|154.17|151.97|153.56|151.36|154.78|152.58|152.35|150.15|0
1714070400000|2024-04-25 18:40:00|153.26|151.06|151.74|149.54|154.02|151.82|151.3|149.1|0
1714070700000|2024-04-25 18:45:00|151.59|149.39|152.04|149.84|152.35|150.15|151.14|148.94|0
1714071000000|2024-04-25 18:50:00|152.19|149.99|152.19|149.99|153.25|151.05|150.69|148.49|0
1714071300000|2024-04-25 18:55:00|152.04|149.84|155.07|152.87|155.68|153.48|150.53|148.33|0
1714071600000|2024-04-25 19:00:00|155.38|153.18|161.08|158.88|161.55|159.35|155.07|152.87|0
1714071900000|2024-04-25 19:05:00|160.77|158.57|160.3|158.1|162.02|159.82|158.91|156.71|0
1714072200000|2024-04-25 19:10:00|160.61|158.41|161.39|159.19|161.86|159.66|159.68|157.48|0
1714072500000|2024-04-25 19:15:00|161.54|159.34|165.62|163.42|165.94|163.74|161.23|159.03|0
1714072800000|2024-04-25 19:20:00|165.47|163.27|165.46|163.26|166.57|164.37|164.52|162.32|0
1714073100000|2024-04-25 19:25:00|165.15|162.95|165.78|163.58|166.25|164.05|164.04|161.84|0
1714073400000|2024-04-25 19:30:00|165.93|163.73|163.72|161.52|165.93|163.73|162.78|160.58|0
1714073700000|2024-04-25 19:35:00|163.41|161.21|161.06|158.86|163.41|161.21|160.75|158.55|0
1714074000000|2024-04-25 19:40:00|161.37|159.17|158.88|156.68|161.37|159.17|156.73|154.53|0
1714074300000|2024-04-25 19:45:00|158.42|156.22|157.03|154.83|159.34|157.14|156.87|154.67|0
1714074600000|2024-04-25 19:50:00|157.18|154.98|159.49|157.29|159.65|157.45|157.18|154.98|0
1714074900000|2024-04-25 19:55:00|158.72|156.52|161.2|159|161.51|159.31|158.57|156.37|0
1714075200000|2024-04-25 20:00:00|161.82|159.62|188.52|186.32|188.52|186.32|159.65|157.45|0
1714075500000|2024-04-25 20:05:00|188.02|185.82|189.61|187.41|194.34|192.14|186.16|183.96|0
1714075800000|2024-04-25 20:10:00|190.21|188.01|188.63|186.43|191.06|188.86|186.77|184.57|0
1714076100000|2024-04-25 20:15:00|189.41|187.01|188.39|185.99|190.26|187.86|187.88|185.48|0
1714076400000|2024-04-25 20:20:00|188.22|185.82|188.89|186.49|190.26|187.86|187.88|185.48|0
1714076700000|2024-04-25 20:25:00|188.72|186.32|187.87|185.47|188.72|186.32|185.85|183.45|0
1714077000000|2024-04-25 20:30:00|187.78|185.38|188.04|185.64|188.55|186.15|187.02|184.62|0
1714077300000|2024-04-25 20:35:00|187.87|185.47|190.76|188.36|190.93|188.53|187.87|185.47|0
1714077600000|2024-04-25 20:40:00|190.59|188.19|191.69|189.29|192.12|189.72|190.41|188.01|0
1714077900000|2024-04-25 20:45:00|191.95|189.55|193.57|191.17|193.66|191.26|190.58|188.18|0
1714078200000|2024-04-25 20:50:00|193.66|191.26|192.12|189.72|193.84|191.44|191.94|189.54|0
1714078500000|2024-04-25 20:55:00|192.29|189.89|193.4|191|193.4|191|191.09|188.69|0
1714078800000|2024-04-25 21:00:00|192.74|190.34|191.92|189.52|193.09|190.69|191.92|189.52|0
1714079100000|2024-04-25 21:05:00|191.75|189.35|191.18|188.78|192.1|189.7|190.75|188.35|0
1714079400000|2024-04-25 21:10:00|191.12|188.72|190.82|188.42|191.12|188.72|190.72|188.32|0
1714079700000|2024-04-25 21:15:00|190.46|188.06|190.23|187.83|190.59|188.19|189.89|187.49|0
1714080000000|2024-04-25 21:20:00|190.1|187.7|189.73|187.33|190.1|187.7|189.73|187.33|0
1714080300000|2024-04-25 21:25:00|189.69|187.29|188.89|186.49|189.73|187.33|188.74|186.34|0
1714080600000|2024-04-25 21:30:00|188.91|186.51|188.18|185.78|188.91|186.51|187.72|185.32|0
1714080900000|2024-04-25 21:35:00|188.05|185.65|188.66|186.26|188.68|186.28|188.03|185.63|0
1714081200000|2024-04-25 21:40:00|188.63|186.23|188.55|186.15|188.78|186.38|188.35|185.95|0
1714081500000|2024-04-25 21:45:00|188.45|186.05|188.12|185.72|188.52|186.12|187.73|185.33|0
1714081800000|2024-04-25 21:50:00|188.02|185.62|188.44|186.04|188.44|186.04|187.6|185.2|0
1714082100000|2024-04-25 21:55:00|188.42|186.02|190.53|188.13|192.44|190.04|187.85|185.45|0
1714082400000|2024-04-25 22:00:00|194.22|191.82|188.23|185.83|194.22|191.82|186.71|184.31|0
1714082700000|2024-04-25 22:05:00|187.89|185.49|186.79|184.39|187.89|185.49|184.77|182.37|0
1714083000000|2024-04-25 22:10:00|187.13|184.73|187.21|184.81|187.21|184.81|185.36|182.96|0
1714083300000|2024-04-25 22:15:00|187.3|184.9|185.86|183.46|187.3|184.9|185.52|183.12|0
1714083600000|2024-04-25 22:20:00|185.77|183.37|186.62|184.22|186.62|184.22|185.27|182.87|0
1714083900000|2024-04-25 22:25:00|186.78|184.38|186.11|183.71|186.78|184.38|185.43|183.03|0
1714084200000|2024-04-25 22:30:00|185.94|183.54|186.44|184.04|187.12|184.72|185.94|183.54|0
1714084500000|2024-04-25 22:35:00|186.61|184.21|187.11|184.71|187.28|184.88|186.27|183.87|0
1714084800000|2024-04-25 22:40:00|187.02|184.62|187.62|185.22|188.13|185.73|186.77|184.37|0
1714085100000|2024-04-25 22:45:00|187.45|185.05|187.11|184.71|187.96|185.56|186.94|184.54|0
1714085400000|2024-04-25 22:50:00|186.94|184.54|186.68|184.28|187.44|185.04|186.43|184.03|0
1714085700000|2024-04-25 22:55:00|186.6|184.2|187.35|184.95|187.44|185.04|186.6|184.2|0
1714086000000|2024-04-25 23:00:00|187.18|184.78|187.1|184.7|187.61|185.21|185.75|183.35|0
1714086300000|2024-04-25 23:05:00|187.18|184.78|186.5|184.1|187.27|184.87|186.25|183.85|0
1714086600000|2024-04-25 23:10:00|186.42|184.02|185.23|182.83|186.42|184.02|183.89|181.49|0
1714086900000|2024-04-25 23:15:00|185.4|183|185.74|183.34|185.91|183.51|184.9|182.5|0
1714087200000|2024-04-25 23:20:00|185.57|183.17|185.56|183.16|186.07|183.67|185.4|183|0
1714087500000|2024-04-25 23:25:00|185.48|183.08|184.38|181.98|185.56|183.16|184.22|181.82|0
1714087800000|2024-04-25 23:30:00|184.63|182.23|183.71|181.31|185.22|182.82|183.71|181.31|0
1714088100000|2024-04-25 23:35:00|183.88|181.48|183.71|181.31|184.55|182.15|183.2|180.8|0
1714088400000|2024-04-25 23:40:00|183.87|181.47|184.71|182.31|184.79|182.39|183.71|181.31|0
1714088700000|2024-04-25 23:45:00|184.88|182.48|185.72|183.32|185.89|183.49|184.54|182.14|0
1714089000000|2024-04-25 23:50:00|185.63|183.23|185.04|182.64|185.89|183.49|184.54|182.14|0
1714089300000|2024-04-25 23:55:00|184.87|182.47|184.7|182.3|185.21|182.81|184.54|182.14|0
1714089600000|2024-04-26 00:00:00|184.37|181.97|183.52|181.12|184.7|182.3|183.36|180.96|0
1714089900000|2024-04-26 00:05:00|183.44|181.04|184.36|181.96|184.86|182.46|183.02|180.62|0
1714090200000|2024-04-26 00:10:00|184.61|182.21|185.03|182.63|185.7|183.3|184.19|181.79|0
1714090500000|2024-04-26 00:15:00|184.76|182.56|184.76|182.56|185.01|182.81|183.75|181.55|0
1714090800000|2024-04-26 00:20:00|184.92|182.72|185.71|183.51|186.04|183.84|184.16|181.96|0
1714091100000|2024-04-26 00:25:00|185.79|183.59|186.37|184.17|187.05|184.85|185.54|183.34|0
1714091400000|2024-04-26 00:30:00|186.45|184.25|186.79|184.59|186.88|184.68|186.29|184.09|0
1714091700000|2024-04-26 00:35:00|186.71|184.51|186.7|184.5|187.29|185.09|186.54|184.34|0
1714092000000|2024-04-26 00:40:00|186.62|184.42|186.53|184.33|186.95|184.75|186.03|183.83|0
1714092300000|2024-04-26 00:45:00|186.61|184.41|186.44|184.24|187.04|184.84|186.11|183.91|0
1714092600000|2024-04-26 00:50:00|186.53|184.33|186.69|184.49|186.86|184.66|186.19|183.99|0
1714092900000|2024-04-26 00:55:00|186.53|184.33|186.6|184.4|187.03|184.83|186.36|184.16|0
1714093200000|2024-04-26 01:00:00|186.69|184.49|186.69|184.49|186.86|184.66|186.02|183.82|0
1714093500000|2024-04-26 01:05:00|186.52|184.32|186.18|183.98|186.69|184.49|185.85|183.65|0
1714093800000|2024-04-26 01:10:00|186.35|184.15|185.34|183.14|186.35|184.15|185.17|182.97|0
1714094100000|2024-04-26 01:15:00|185.59|183.39|187.43|185.23|187.52|185.32|185.34|183.14|0
1714094400000|2024-04-26 01:20:00|187.35|185.15|187.26|185.06|187.68|185.48|187.18|184.98|0
1714094700000|2024-04-26 01:25:00|187.35|185.15|187.51|185.31|187.68|185.48|187.01|184.81|0
1714095000000|2024-04-26 01:30:00|187.68|185.48|188.18|185.98|188.6|186.4|187.42|185.22|0
1714095300000|2024-04-26 01:35:00|188.26|186.06|188.85|186.65|189.53|187.33|188.18|185.98|0
1714095600000|2024-04-26 01:40:00|188.68|186.48|189.02|186.82|189.19|186.99|188.43|186.23|0
1714095900000|2024-04-26 01:45:00|189.1|186.9|188.51|186.31|189.19|186.99|188.34|186.14|0
1714096200000|2024-04-26 01:50:00|188.34|186.14|189.01|186.81|189.01|186.81|188.17|185.97|0
1714096500000|2024-04-26 01:55:00|188.84|186.64|188.67|186.47|188.84|186.64|188.34|186.14|0
1714096800000|2024-04-26 02:00:00|188.58|186.38|189.01|186.81|189.18|186.98|188.33|186.13|0
1714097100000|2024-04-26 02:05:00|188.92|186.72|188.83|186.63|189.01|186.81|188.5|186.3|0
1714097400000|2024-04-26 02:10:00|188.75|186.55|189.17|186.97|189.51|187.31|188.75|186.55|0
1714097700000|2024-04-26 02:15:00|189.34|187.14|189.33|187.13|189.59|187.39|189.17|186.97|0
1714098000000|2024-04-26 02:20:00|189.25|187.05|188.91|186.71|189.33|187.13|188.49|186.29|0
1714098300000|2024-04-26 02:25:00|188.99|186.79|189.07|186.87|189.07|186.87|188.49|186.29|0
1714098600000|2024-04-26 02:30:00|189.16|186.96|189.24|187.04|189.41|187.21|188.99|186.79|0
1714098900000|2024-04-26 02:35:00|189.32|187.12|188.81|186.61|189.32|187.12|188.81|186.61|0
1714099200000|2024-04-26 02:40:00|188.73|186.53|187.63|185.43|188.73|186.53|187.63|185.43|0
1714099500000|2024-04-26 02:45:00|187.54|185.34|186.79|184.59|187.54|185.34|186.2|184|0
1714099800000|2024-04-26 02:50:00|186.87|184.67|187.79|185.59|187.87|185.67|186.79|184.59|0
1714100100000|2024-04-26 02:55:00|187.71|185.51|187.53|185.33|187.87|185.67|187.29|185.09|0
1714100400000|2024-04-26 03:00:00|187.45|185.25|187.87|185.67|188.13|185.93|187.45|185.25|0
1714100700000|2024-04-26 03:05:00|187.79|185.59|188.12|185.92|188.12|185.92|187.62|185.42|0
1714101000000|2024-04-26 03:10:00|188.2|186|188.45|186.25|188.62|186.42|187.61|185.41|0
1714101300000|2024-04-26 03:15:00|188.29|186.09|188.62|186.42|188.7|186.5|188.28|186.08|0
1714101600000|2024-04-26 03:20:00|188.7|186.5|190.56|188.36|190.56|188.36|188.11|185.91|0
1714101900000|2024-04-26 03:25:00|190.65|188.45|190.14|187.94|190.65|188.45|189.03|186.83|0
1714102200000|2024-04-26 03:30:00|190.31|188.11|190.13|187.93|190.98|188.78|189.96|187.76|0
1714102500000|2024-04-26 03:35:00|189.96|187.76|188.61|186.41|190.3|188.1|188.27|186.07|0
1714102800000|2024-04-26 03:40:00|188.52|186.32|188.1|185.9|188.94|186.74|187.93|185.73|0
1714103100000|2024-04-26 03:45:00|188.27|186.07|188.6|186.4|188.94|186.74|187.93|185.73|0
1714103400000|2024-04-26 03:50:00|188.68|186.48|188.93|186.73|189.44|187.24|188.6|186.4|0
1714103700000|2024-04-26 03:55:00|188.85|186.65|189.35|187.15|189.44|187.24|188.6|186.4|0
1714104000000|2024-04-26 04:00:00|189.44|187.24|188.42|186.22|189.44|187.24|188.42|186.22|0
1714104300000|2024-04-26 04:05:00|188.5|186.3|188.93|186.73|189.09|186.89|188.08|185.88|0
1714104600000|2024-04-26 04:10:00|188.92|186.72|189.09|186.89|189.43|187.23|188.92|186.72|0
1714104900000|2024-04-26 04:15:00|189|186.8|188.75|186.55|189.26|187.06|188.75|186.55|0
1714105200000|2024-04-26 04:20:00|188.92|186.72|189.59|187.39|189.59|187.39|188.92|186.72|0
1714105500000|2024-04-26 04:25:00|189.76|187.56|189.93|187.73|190.1|187.9|189.59|187.39|0
1714105800000|2024-04-26 04:30:00|190.01|187.81|189.92|187.72|190.35|188.15|189.92|187.72|0
1714106100000|2024-04-26 04:35:00|189.75|187.55|189.41|187.21|189.92|187.72|189.08|186.88|0
1714106400000|2024-04-26 04:40:00|189.58|187.38|189.66|187.46|189.83|187.63|189.58|187.38|0
1714106700000|2024-04-26 04:45:00|189.75|187.55|190|187.8|190|187.8|189.58|187.38|0
1714107000000|2024-04-26 04:50:00|189.91|187.71|189.23|187.03|189.91|187.71|189.23|187.03|0
1714107300000|2024-04-26 04:55:00|189.07|186.87|188.89|186.69|189.23|187.03|188.72|186.52|0
1714107600000|2024-04-26 05:00:00|188.72|186.52|188.55|186.35|189.23|187.03|188.22|186.02|0
1714107900000|2024-04-26 05:05:00|188.38|186.18|188.38|186.18|188.8|186.6|187.87|185.67|0
1714108200000|2024-04-26 05:10:00|188.29|186.09|188.71|186.51|188.88|186.68|188.21|186.01|0
1714108500000|2024-04-26 05:15:00|188.88|186.68|189.39|187.19|189.56|187.36|188.54|186.34|0
1714108800000|2024-04-26 05:20:00|189.56|187.36|189.3|187.1|189.56|187.36|188.71|186.51|0
1714109100000|2024-04-26 05:25:00|189.21|187.01|189.04|186.84|189.38|187.18|188.54|186.34|0
1714109400000|2024-04-26 05:30:00|188.95|186.75|189.04|186.84|189.21|187.01|188.53|186.33|0
1714109700000|2024-04-26 05:35:00|189.21|187.01|190.05|187.85|190.22|188.02|188.87|186.67|0
1714110000000|2024-04-26 05:40:00|189.88|187.68|190.22|188.02|190.22|188.02|189.37|187.17|0
1714110300000|2024-04-26 05:45:00|190.3|188.1|191.23|189.03|191.24|189.04|190.05|187.85|0
1714110600000|2024-04-26 05:50:00|191.06|188.86|191.57|189.37|191.74|189.54|190.55|188.35|0
1714110900000|2024-04-26 05:55:00|191.4|189.2|191.23|189.03|191.4|189.2|190.72|188.52|0
1714111200000|2024-04-26 06:00:00|191.4|189.2|191.14|188.94|191.91|189.71|190.89|188.69|0
1714111500000|2024-04-26 06:05:00|191.05|188.85|190.71|188.51|192.24|190.04|190.71|188.51|0
1714111800000|2024-04-26 06:10:00|190.88|188.68|190.88|188.68|191.13|188.93|190.2|188|0
1714112100000|2024-04-26 06:15:00|190.71|188.51|190.53|188.33|191.05|188.85|190.2|188|0
1714112400000|2024-04-26 06:20:00|190.45|188.25|191.04|188.84|191.12|188.92|189.94|187.74|0
1714112700000|2024-04-26 06:25:00|190.87|188.67|188.92|186.72|190.87|188.67|188.92|186.72|0
1714113000000|2024-04-26 06:30:00|189.09|186.89|189.09|186.89|189.09|186.89|188.58|186.38|0
1714113300000|2024-04-26 06:35:00|188.92|186.72|189.94|187.74|190.45|188.25|188.92|186.72|0
1714113600000|2024-04-26 06:40:00|190.11|187.91|190.79|188.59|190.79|188.59|189.42|187.22|0
1714113900000|2024-04-26 06:45:00|191.3|189.1|189.59|187.39|191.3|189.1|189.5|187.3|0
1714114200000|2024-04-26 06:50:00|189.67|187.47|189.07|186.87|189.76|187.56|188.73|186.53|0
1714114500000|2024-04-26 06:55:00|189.24|187.04|188.56|186.36|189.41|187.21|188.56|186.36|0
1714114800000|2024-04-26 07:00:00|188.39|186.19|187.03|184.83|188.9|186.7|186.35|184.15|0
1714115100000|2024-04-26 07:05:00|186.86|184.66|185.17|182.97|187.03|184.83|184.49|182.29|0
1714115400000|2024-04-26 07:10:00|185|182.8|185.67|183.47|186.18|183.98|184.49|182.29|0
1714115700000|2024-04-26 07:15:00|185.5|183.3|185.67|183.47|185.84|183.64|184.74|182.54|0
1714116000000|2024-04-26 07:20:00|185.75|183.55|184.56|182.36|185.83|183.63|184.15|181.95|0
1714116300000|2024-04-26 07:25:00|184.65|182.45|185.32|183.12|185.66|183.46|184.48|182.28|0
1714116600000|2024-04-26 07:30:00|185.4|183.2|185.32|183.12|186.08|183.88|184.73|182.53|0
1714116900000|2024-04-26 07:35:00|185.23|183.03|186.33|184.13|186.33|184.13|185.15|182.95|0
1714117200000|2024-04-26 07:40:00|186.41|184.21|187|184.8|187|184.8|185.99|183.79|0
1714117500000|2024-04-26 07:45:00|186.83|184.63|186.49|184.29|187.34|185.14|186.49|184.29|0
1714117800000|2024-04-26 07:50:00|186.66|184.46|187.17|184.97|187.17|184.97|184.97|182.77|0
1714118100000|2024-04-26 07:55:00|187|184.8|185.81|183.61|187.17|184.97|185.47|183.27|0
1714118400000|2024-04-26 08:00:00|185.47|183.27|185.3|183.1|185.98|183.78|184.63|182.43|0
1714118700000|2024-04-26 08:05:00|185.13|182.93|185.63|183.43|186.48|184.28|184.79|182.59|0
1714119000000|2024-04-26 08:10:00|185.8|183.6|186.8|184.6|186.8|184.6|185.04|182.84|0
1714119300000|2024-04-26 08:15:00|186.63|184.43|187.31|185.11|187.31|185.11|185.79|183.59|0
1714119600000|2024-04-26 08:20:00|187.48|185.28|186.29|184.09|187.64|185.44|185.62|183.42|0
1714119900000|2024-04-26 08:25:00|186.12|183.92|186.46|184.26|186.62|184.42|185.11|182.91|0
1714120200000|2024-04-26 08:30:00|186.29|184.09|186.03|183.83|186.96|184.76|185.95|183.75|0
1714120500000|2024-04-26 08:35:00|186.12|183.92|184.77|182.57|186.12|183.92|184.77|182.57|0
1714120800000|2024-04-26 08:40:00|184.93|182.73|185.6|183.4|185.77|183.57|184.6|182.4|0
1714121100000|2024-04-26 08:45:00|185.52|183.32|184.93|182.73|186.28|184.08|184.93|182.73|0
1714121400000|2024-04-26 08:50:00|185.1|182.9|183.58|181.38|185.51|183.31|183.58|181.38|0
1714121700000|2024-04-26 08:55:00|183.75|181.55|183.58|181.38|184.09|181.89|182.91|180.71|0
1714122000000|2024-04-26 09:00:00|183.75|181.55|182.58|180.38|183.75|181.55|182.58|180.38|0
1714122300000|2024-04-26 09:05:00|182.74|180.54|183.07|180.87|183.58|181.38|182.57|180.37|0
1714122600000|2024-04-26 09:10:00|183.15|180.95|181.74|179.54|183.24|181.04|181.24|179.04|0
1714122900000|2024-04-26 09:15:00|181.9|179.7|180.57|178.37|182.23|180.03|180.24|178.04|0
1714123200000|2024-04-26 09:20:00|180.48|178.28|181.23|179.03|181.4|179.2|180.4|178.2|0
1714123500000|2024-04-26 09:25:00|181.06|178.86|181.56|179.36|181.56|179.36|180.73|178.53|0
1714123800000|2024-04-26 09:30:00|181.39|179.19|182.72|180.52|182.72|180.52|181.06|178.86|0
1714124100000|2024-04-26 09:35:00|182.64|180.44|182.72|180.52|183.06|180.86|182.39|180.19|0
1714124400000|2024-04-26 09:40:00|182.55|180.35|183.55|181.35|183.89|181.69|182.55|180.35|0
1714124700000|2024-04-26 09:45:00|183.38|181.18|183.72|181.52|184.22|182.02|183.38|181.18|0
1714125000000|2024-04-26 09:50:00|183.88|181.68|183.55|181.35|184.13|181.93|183.38|181.18|0
1714125300000|2024-04-26 09:55:00|183.88|181.68|183.21|181.01|184.21|182.01|182.37|180.17|0
1714125600000|2024-04-26 10:00:00|183.37|181.17|182.7|180.5|183.71|181.51|182.54|180.34|0
1714125900000|2024-04-26 10:05:00|182.78|180.58|183.54|181.34|183.87|181.67|182.78|180.58|0
1714126200000|2024-04-26 10:10:00|183.45|181.25|182.53|180.33|184.2|182|182.53|180.33|0
1714126500000|2024-04-26 10:15:00|182.7|180.5|183.53|181.33|183.7|181.5|182.2|180|0
1714126800000|2024-04-26 10:20:00|183.7|181.5|184.36|182.16|184.61|182.41|183.7|181.5|0
1714127100000|2024-04-26 10:25:00|184.2|182|184.86|182.66|185.03|182.83|184.19|181.99|0
1714127400000|2024-04-26 10:30:00|183.69|181.49|183.69|181.49|184.69|182.49|182.68|180.48|0
1714127700000|2024-04-26 10:35:00|183.85|181.65|184.02|181.82|184.43|182.23|183.18|180.98|0
1714128000000|2024-04-26 10:40:00|183.85|181.65|184.04|181.84|184.55|182.35|183.71|181.51|0
1714128300000|2024-04-26 10:45:00|184.21|182.01|184.21|182.01|184.88|182.68|183.87|181.67|0
1714128600000|2024-04-26 10:50:00|184.38|182.18|183.37|181.17|184.54|182.34|183.37|181.17|0
1714128900000|2024-04-26 10:55:00|183.2|181|183.2|181|183.37|181.17|181.7|179.5|0
1714129200000|2024-04-26 11:00:00|183.37|181.17|184.7|182.5|185.04|182.84|183.37|181.17|0
1714129500000|2024-04-26 11:05:00|184.53|182.33|186.46|184.26|186.88|184.68|184.53|182.33|0
1714129800000|2024-04-26 11:10:00|186.38|184.18|187.39|185.19|187.89|185.69|186.38|184.18|0
1714130100000|2024-04-26 11:15:00|187.22|185.02|186.88|184.68|187.72|185.52|186.37|184.17|0
1714130400000|2024-04-26 11:20:00|186.96|184.76|186.03|183.83|187.55|185.35|185.69|183.49|0
1714130700000|2024-04-26 11:25:00|186.2|184|185.86|183.66|186.2|184|185.02|182.82|0
1714131000000|2024-04-26 11:30:00|186.03|183.83|185.52|183.32|186.36|184.16|185.52|183.32|0
1714131300000|2024-04-26 11:35:00|185.35|183.15|183.67|181.47|186.36|184.16|183.67|181.47|0
1714131600000|2024-04-26 11:40:00|183.75|181.55|185.18|182.98|185.26|183.06|183.51|181.31|0
1714131900000|2024-04-26 11:45:00|185.09|182.89|184.84|182.64|186.02|183.82|184.84|182.64|0
1714132200000|2024-04-26 11:50:00|185.01|182.81|185.84|183.64|186.35|184.15|184.17|181.97|0
1714132500000|2024-04-26 11:55:00|186.01|183.81|185.5|183.3|186.01|183.81|184.83|182.63|0
1714132800000|2024-04-26 12:00:00|185.42|183.22|184.83|182.63|185.5|183.3|184.16|181.96|0
1714133100000|2024-04-26 12:05:00|184.66|182.46|183.49|181.29|185.16|182.96|183.32|181.12|0
1714133400000|2024-04-26 12:10:00|183.32|181.12|185.49|183.29|186.34|184.14|182.99|180.79|0
1714133700000|2024-04-26 12:15:00|185.83|183.63|185.74|183.54|186.5|184.3|185.16|182.96|0
1714134000000|2024-04-26 12:20:00|185.49|183.29|184.82|182.62|185.66|183.46|183.81|181.61|0
1714134300000|2024-04-26 12:25:00|184.65|182.45|183.55|181.35|185.4|183.2|182.22|180.02|0
1714134600000|2024-04-26 12:30:00|184.89|182.69|192.09|189.89|199|196.8|184.22|182.02|0
1714134900000|2024-04-26 12:35:00|190.9|188.7|192.34|190.14|193.98|191.78|187|184.8|0
1714135200000|2024-04-26 12:40:00|191.75|189.55|190.72|188.52|191.75|189.55|186.15|183.95|0
1714135500000|2024-04-26 12:45:00|190.89|188.69|185.14|182.94|191.48|189.28|183.13|180.93|0
1714135800000|2024-04-26 12:50:00|185.3|183.1|180.96|178.76|185.3|183.1|180.05|177.85|0
1714136100000|2024-04-26 12:55:00|181.46|179.26|184.96|182.76|185.3|183.1|180.79|178.59|0
1714136400000|2024-04-26 13:00:00|185.13|182.93|185.13|182.93|188.5|186.3|185.04|182.84|0
1714136700000|2024-04-26 13:05:00|185.29|183.09|183.95|181.75|186.3|184.1|182.78|180.58|0
1714137000000|2024-04-26 13:10:00|184.12|181.92|181.78|179.58|184.62|182.42|181.28|179.08|0
1714137300000|2024-04-26 13:15:00|181.86|179.66|182.27|180.07|183.78|181.58|181.86|179.66|0
1714137600000|2024-04-26 13:20:00|182.11|179.91|182.77|180.57|183.44|181.24|181.44|179.24|0
1714137900000|2024-04-26 13:25:00|182.6|180.4|179.61|177.41|183.94|181.74|176.65|174.45|0
1714138200000|2024-04-26 13:30:00|179.45|177.25|180.61|178.41|181.01|178.81|174.65|172.45|0
1714138500000|2024-04-26 13:35:00|180.78|178.58|184.46|182.26|185.65|183.45|179.28|177.08|0
1714138800000|2024-04-26 13:40:00|184.63|182.43|182.44|180.24|184.8|182.6|180.27|178.07|0
1714139100000|2024-04-26 13:45:00|181.94|179.74|185.13|182.93|185.13|182.93|181.94|179.74|0
1714139400000|2024-04-26 13:50:00|185.47|183.27|189.54|187.34|190.06|187.86|184.46|182.26|0
1714139700000|2024-04-26 13:55:00|189.37|187.17|188.37|186.17|191.26|189.06|188.29|186.09|0
1714140000000|2024-04-26 14:00:00|189.48|187.28|193.43|191.23|194.29|192.09|187.27|185.07|0
1714140300000|2024-04-26 14:05:00|193.77|191.57|193.94|191.74|194.63|192.43|187.95|185.75|0
1714140600000|2024-04-26 14:10:00|193.6|191.4|195.67|193.47|196.54|194.34|193.6|191.4|0
1714140900000|2024-04-26 14:15:00|195.84|193.64|194.97|192.77|196.54|194.34|193.76|191.56|0
1714141200000|2024-04-26 14:20:00|195.15|192.95|195.84|193.64|196.01|193.81|192.56|190.36|0
1714141500000|2024-04-26 14:25:00|195.66|193.46|190.91|188.71|195.66|193.46|190.91|188.71|0
1714141800000|2024-04-26 14:30:00|190.73|188.53|194.34|192.14|194.34|192.14|188.69|186.49|0
1714142100000|2024-04-26 14:35:00|193.99|191.79|193.3|191.1|195.55|193.35|192.44|190.24|0
1714142400000|2024-04-26 14:40:00|193.47|191.27|192.27|190.07|194.33|192.13|191.92|189.72|0
1714142700000|2024-04-26 14:45:00|192.44|190.24|194.5|192.3|195.02|192.82|191.41|189.21|0
1714143000000|2024-04-26 14:50:00|194.33|192.13|196.23|194.03|196.23|194.03|191.23|189.03|0
1714143300000|2024-04-26 14:55:00|196.4|194.2|195.77|193.57|196.64|194.44|194.67|192.47|0
1714143600000|2024-04-26 15:00:00|196.29|194.09|198.19|195.99|201.34|199.14|196.12|193.92|0
1714143900000|2024-04-26 15:05:00|198.54|196.34|195.59|193.39|198.89|196.69|194.9|192.7|0
1714144200000|2024-04-26 15:10:00|195.94|193.74|191.12|188.92|195.94|193.74|188.74|186.54|0
1714144500000|2024-04-26 15:15:00|190.95|188.75|192.79|190.59|193.47|191.27|189.92|187.72|0
1714144800000|2024-04-26 15:20:00|192.96|190.76|190.15|187.95|192.96|190.76|189.13|186.93|0
1714145100000|2024-04-26 15:25:00|189.98|187.78|191.68|189.48|192.71|190.51|189.97|187.77|0
1714145400000|2024-04-26 15:30:00|191.85|189.65|190.99|188.79|192.88|190.68|190.31|188.11|0
1714145700000|2024-04-26 15:35:00|190.82|188.62|192.02|189.82|192.7|190.5|190.65|188.45|0
1714146000000|2024-04-26 15:40:00|192.19|189.99|196.32|194.12|196.32|194.12|191.58|189.38|0
1714146300000|2024-04-26 15:45:00|196.49|194.29|196.49|194.29|197.01|194.81|195.11|192.91|0
1714146600000|2024-04-26 15:50:00|196.66|194.46|194.24|192.04|196.84|194.64|193.04|190.84|0
1714146900000|2024-04-26 15:55:00|194.41|192.21|194.58|192.38|195.1|192.9|193.38|191.18|0
1714147200000|2024-04-26 16:00:00|194.41|192.21|193.72|191.52|194.41|192.21|191.49|189.29|0
1714147500000|2024-04-26 16:05:00|193.89|191.69|194.06|191.86|194.06|191.86|192.34|190.14|0
1714147800000|2024-04-26 16:10:00|194.23|192.03|195.26|193.06|195.44|193.24|193.54|191.34|0
1714148100000|2024-04-26 16:15:00|195.44|193.24|195.09|192.89|195.61|193.41|194.05|191.85|0
1714148400000|2024-04-26 16:20:00|194.91|192.71|195.43|193.23|195.95|193.75|194.22|192.02|0
1714148700000|2024-04-26 16:25:00|195.6|193.4|196.29|194.09|196.64|194.44|195.08|192.88|0
1714149000000|2024-04-26 16:30:00|195.95|193.75|196.81|194.61|196.81|194.61|194.56|192.36|0
1714149300000|2024-04-26 16:35:00|196.63|194.43|198.72|196.52|198.89|196.69|196.46|194.26|0
1714149600000|2024-04-26 16:40:00|198.89|196.69|198.02|195.82|199.06|196.86|196.8|194.6|0
1714149900000|2024-04-26 16:45:00|197.84|195.64|197.22|195.02|199.24|197.04|196|193.8|0
1714150200000|2024-04-26 16:50:00|197.39|195.19|198.27|196.07|198.27|196.07|196.87|194.67|0
1714150500000|2024-04-26 16:55:00|198.44|196.24|200.02|197.82|200.02|197.82|198.26|196.06|0
1714150800000|2024-04-26 17:00:00|200.01|197.81|199.49|197.29|201.25|199.05|198.26|196.06|0
1714151100000|2024-04-26 17:05:00|199.66|197.46|198.96|196.76|200.36|198.16|198.43|196.23|0
1714151400000|2024-04-26 17:10:00|199.13|196.93|200.18|197.98|200.36|198.16|198.78|196.58|0
1714151700000|2024-04-26 17:15:00|200.36|198.16|199.3|197.1|201.06|198.86|198.95|196.75|0
1714152000000|2024-04-26 17:20:00|199.65|197.45|200.7|198.5|201.06|198.86|199.48|197.28|0
1714152300000|2024-04-26 17:25:00|200.88|198.68|200.35|198.15|201.76|199.56|199.82|197.62|0
1714152600000|2024-04-26 17:30:00|200.7|198.5|201.22|199.02|202.28|200.08|199.47|197.27|0
1714152900000|2024-04-26 17:35:00|201.05|198.85|200.69|198.49|202.28|200.08|199.99|197.79|0
1714153200000|2024-04-26 17:40:00|200.52|198.32|198.93|196.73|200.52|198.32|196.84|194.64|0
1714153500000|2024-04-26 17:45:00|199.11|196.91|201.04|198.84|201.57|199.37|199.11|196.91|0
1714153800000|2024-04-26 17:50:00|201.39|199.19|200.51|198.31|201.57|199.37|200.51|198.31|0
1714154100000|2024-04-26 17:55:00|200.33|198.13|198.93|196.73|200.51|198.31|198.57|196.37|0
1714154400000|2024-04-26 18:00:00|199.1|196.9|197.52|195.32|199.45|197.25|196.82|194.62|0
1714154700000|2024-04-26 18:05:00|197.35|195.15|197.69|195.49|198.74|196.54|197.35|195.15|0
1714155000000|2024-04-26 18:10:00|197.52|195.32|197.34|195.14|198.74|196.54|197.17|194.97|0
1714155300000|2024-04-26 18:15:00|197.52|195.32|196.12|193.92|198.21|196.01|195.94|193.74|0
1714155600000|2024-04-26 18:20:00|195.94|193.74|195.94|193.74|197.16|194.96|195.25|193.05|0
1714155900000|2024-04-26 18:25:00|196.12|193.92|195.76|193.56|196.29|194.09|194.55|192.35|0
1714156200000|2024-04-26 18:30:00|195.59|193.39|193.33|191.13|195.59|193.39|193.16|190.96|0
1714156500000|2024-04-26 18:35:00|193.51|191.31|196.63|194.43|196.63|194.43|193.51|191.31|0
1714156800000|2024-04-26 18:40:00|196.45|194.25|196.45|194.25|197.32|195.12|195.76|193.56|0
1714157100000|2024-04-26 18:45:00|196.28|194.08|195.93|193.73|197.32|195.12|195.23|193.03|0
1714157400000|2024-04-26 18:50:00|196.1|193.9|195.23|193.03|196.45|194.25|194.88|192.68|0
1714157700000|2024-04-26 18:55:00|195.05|192.85|198.71|196.51|198.71|196.51|194.19|191.99|0
1714158000000|2024-04-26 19:00:00|198.36|196.16|197.83|195.63|199.24|197.04|196.44|194.24|0
1714158300000|2024-04-26 19:05:00|197.66|195.46|199.06|196.86|199.23|197.03|197.31|195.11|0
1714158600000|2024-04-26 19:10:00|199.23|197.03|198|195.8|199.58|197.38|197.14|194.94|0
1714158900000|2024-04-26 19:15:00|197.83|195.63|198|195.8|198.53|196.33|196.95|194.75|0
1714159200000|2024-04-26 19:20:00|197.83|195.63|199.4|197.2|199.58|197.38|197.65|195.45|0
1714159500000|2024-04-26 19:25:00|199.23|197.03|199.93|197.73|200.1|197.9|198.87|196.67|0
1714159800000|2024-04-26 19:30:00|199.75|197.55|197.29|195.09|199.93|197.73|196.94|194.74|0
1714160100000|2024-04-26 19:35:00|197.12|194.92|196.41|194.21|197.64|195.44|195.89|193.69|0
1714160400000|2024-04-26 19:40:00|196.24|194.04|192.76|190.56|196.76|194.56|191.9|189.7|0
1714160700000|2024-04-26 19:45:00|192.59|190.39|194.84|192.64|195.71|193.51|192.42|190.22|0
1714161000000|2024-04-26 19:50:00|194.67|192.47|193.28|191.08|195.19|192.99|193.11|190.91|0
1714161300000|2024-04-26 19:55:00|193.8|191.6|189.66|187.46|193.8|191.6|189.66|187.46|0
1714161600000|2024-04-26 20:00:00|190.51|188.31|191.2|189|191.54|189.34|190.17|187.97|0
1714161900000|2024-04-26 20:05:00|191.03|188.83|191.2|189|191.89|189.69|191.03|188.83|0
1714162200000|2024-04-26 20:10:00|191.37|189.17|190.33|188.13|191.37|189.17|189.99|187.79|0
1714350000000|2024-04-29 00:20:00|196.84|194.64|196.84|194.64|196.84|194.64|196.32|194.12|0
1714350300000|2024-04-29 00:25:00|196.67|194.47|197.01|194.81|197.19|194.99|196.66|194.46|0
1714350600000|2024-04-29 00:30:00|197.19|194.99|197.53|195.33|197.71|195.51|197.01|194.81|0
1714350900000|2024-04-29 00:35:00|197.71|195.51|198.06|195.86|198.32|196.12|197.62|195.42|0
1714351200000|2024-04-29 00:40:00|197.88|195.68|198.41|196.21|198.58|196.38|197.61|195.41|0
1714351500000|2024-04-29 00:45:00|198.58|196.38|198.23|196.03|198.76|196.56|198.05|195.85|0
1714351800000|2024-04-29 00:50:00|198.4|196.2|198.75|196.55|198.93|196.73|198.4|196.2|0
1714352100000|2024-04-29 00:55:00|198.93|196.73|198.57|196.37|199.1|196.9|198.48|196.28|0
1714352400000|2024-04-29 01:00:00|198.4|196.2|198.57|196.37|198.75|196.55|198.04|195.84|0
1714352700000|2024-04-29 01:05:00|198.74|196.54|199.44|197.24|199.62|197.42|198.57|196.37|0
1714353000000|2024-04-29 01:10:00|199.62|197.42|199.09|196.89|199.62|197.42|198.91|196.71|0
1714353300000|2024-04-29 01:15:00|199.27|197.07|199.26|197.06|199.88|197.68|199.26|197.06|0
1714353600000|2024-04-29 01:20:00|199.09|196.89|199.43|197.23|199.44|197.24|198.73|196.53|0
1714353900000|2024-04-29 01:25:00|199.61|197.41|199.61|197.41|199.61|197.41|199.26|197.06|0
1714354200000|2024-04-29 01:30:00|199.52|197.32|199.6|197.4|199.61|197.41|199.08|196.88|0
1714354500000|2024-04-29 01:35:00|199.78|197.58|199.95|197.75|200.31|198.11|198.9|196.7|0
1714354800000|2024-04-29 01:40:00|199.78|197.58|199.95|197.75|199.95|197.75|199.25|197.05|0
1714355100000|2024-04-29 01:45:00|199.77|197.57|199.77|197.57|200.3|198.1|199.42|197.22|0
1714355400000|2024-04-29 01:50:00|199.95|197.75|199.77|197.57|200.12|197.92|199.77|197.57|0
1714355700000|2024-04-29 01:55:00|199.94|197.74|201.35|199.15|201.71|199.51|199.59|197.39|0
1714356000000|2024-04-29 02:00:00|201.53|199.33|199.94|197.74|201.53|199.33|199.94|197.74|0
1714356300000|2024-04-29 02:05:00|200.02|197.82|200.29|198.09|200.47|198.27|199.41|197.21|0
1714356600000|2024-04-29 02:10:00|200.11|197.91|200.11|197.91|200.46|198.26|199.93|197.73|0
1714356900000|2024-04-29 02:15:00|200.28|198.08|199.93|197.73|200.28|198.08|199.84|197.64|0
1714357200000|2024-04-29 02:20:00|200.1|197.9|199.22|197.02|200.1|197.9|199.22|197.02|0
1714357500000|2024-04-29 02:25:00|199.4|197.2|199.39|197.19|199.75|197.55|199.04|196.84|0
1714357800000|2024-04-29 02:30:00|199.57|197.37|199.92|197.72|200.1|197.9|199.39|197.19|0
1714358100000|2024-04-29 02:35:00|200.09|197.89|200.62|198.42|200.62|198.42|199.74|197.54|0
1714358400000|2024-04-29 02:40:00|200.44|198.24|200.26|198.06|200.44|198.24|199.91|197.71|0
1714358700000|2024-04-29 02:45:00|200.44|198.24|200.44|198.24|200.44|198.24|199.91|197.71|0
1714359000000|2024-04-29 02:50:00|200.61|198.41|200.96|198.76|200.97|198.77|200.61|198.41|0
1714359300000|2024-04-29 02:55:00|200.87|198.67|200.08|197.88|200.87|198.67|199.9|197.7|0
1714359600000|2024-04-29 03:00:00|200.26|198.06|200.08|197.88|200.26|198.06|199.63|197.43|0
1714359900000|2024-04-29 03:05:00|200.16|197.96|200.07|197.87|200.25|198.05|199.72|197.52|0
1714360200000|2024-04-29 03:10:00|200.25|198.05|200.6|198.4|200.78|198.58|200.07|197.87|0
1714360500000|2024-04-29 03:15:00|200.42|198.22|200.42|198.22|200.42|198.22|200.07|197.87|0
1714360800000|2024-04-29 03:20:00|200.6|198.4|200.42|198.22|200.77|198.57|200.24|198.04|0
1714361100000|2024-04-29 03:25:00|200.24|198.04|200.06|197.86|200.41|198.21|200.06|197.86|0
1714361400000|2024-04-29 03:30:00|200.14|197.94|200.06|197.86|200.24|198.04|199.7|197.5|0
1714361700000|2024-04-29 03:35:00|199.88|197.68|200.41|198.21|200.49|198.29|199.88|197.68|0
1714362000000|2024-04-29 03:40:00|200.49|198.29|200.05|197.85|200.49|198.29|199.87|197.67|0
1714362300000|2024-04-29 03:45:00|200.13|197.93|199.87|197.67|200.23|198.03|199.69|197.49|0
1714362600000|2024-04-29 03:50:00|200.05|197.85|199.87|197.67|200.22|198.02|199.87|197.67|0
1714362900000|2024-04-29 03:55:00|199.78|197.58|199.51|197.31|199.78|197.58|199.51|197.31|0
1714363200000|2024-04-29 04:00:00|199.6|197.4|199.77|197.57|199.86|197.66|199.51|197.31|0
1714363500000|2024-04-29 04:05:00|199.86|197.66|199.68|197.48|200.04|197.84|199.16|196.96|0
1714363800000|2024-04-29 04:10:00|199.77|197.57|200.74|198.54|200.74|198.54|199.77|197.57|0
1714364100000|2024-04-29 04:15:00|200.65|198.45|200.03|197.83|200.74|198.54|199.68|197.48|0
1714364400000|2024-04-29 04:20:00|200.2|198|200.38|198.18|200.38|198.18|200.03|197.83|0
1714364700000|2024-04-29 04:25:00|200.29|198.09|200.55|198.35|200.91|198.71|200.02|197.82|0
1714365000000|2024-04-29 04:30:00|200.73|198.53|201.25|199.05|201.25|199.05|200.37|198.17|0
1714365300000|2024-04-29 04:35:00|201.34|199.14|200.9|198.7|201.61|199.41|200.9|198.7|0
1714365600000|2024-04-29 04:40:00|200.72|198.52|200.72|198.52|201.16|198.96|200.54|198.34|0
1714365900000|2024-04-29 04:45:00|200.54|198.34|201.42|199.22|201.6|199.4|200.54|198.34|0
1714366200000|2024-04-29 04:50:00|201.33|199.13|200.71|198.51|201.42|199.22|200.54|198.34|0
1714366500000|2024-04-29 04:55:00|200.62|198.42|200.71|198.51|201.06|198.86|200.53|198.33|0
1714366800000|2024-04-29 05:00:00|200.53|198.33|199.82|197.62|200.97|198.77|199.82|197.62|0
1714367100000|2024-04-29 05:05:00|200|197.8|200|197.8|200.35|198.15|199.82|197.62|0
1714367400000|2024-04-29 05:10:00|200.08|197.88|199.99|197.79|200.35|198.15|199.9|197.7|0
1714367700000|2024-04-29 05:15:00|200.17|197.97|200.17|197.97|200.17|197.97|199.81|197.61|0
1714368000000|2024-04-29 05:20:00|199.99|197.79|200.42|198.22|200.52|198.32|199.99|197.79|0
1714368300000|2024-04-29 05:25:00|200.52|198.32|201.04|198.84|201.04|198.84|200.52|198.32|0
1714368600000|2024-04-29 05:30:00|201.22|199.02|200.51|198.31|201.22|199.02|200.33|198.13|0
1714368900000|2024-04-29 05:35:00|200.33|198.13|200.68|198.48|200.68|198.48|200.16|197.96|0
1714369200000|2024-04-29 05:40:00|200.86|198.66|201.21|199.01|201.21|199.01|200.68|198.48|0
1714369500000|2024-04-29 05:45:00|201.03|198.83|201.21|199.01|201.21|199.01|200.68|198.48|0
1714369800000|2024-04-29 05:50:00|201.03|198.83|201.2|199|201.56|199.36|201.03|198.83|0
1714370100000|2024-04-29 05:55:00|201.03|198.83|201.55|199.35|201.56|199.36|201.03|198.83|0
1714370400000|2024-04-29 06:00:00|201.73|199.53|200.31|198.11|201.73|199.53|199.79|197.59|0
1714370700000|2024-04-29 06:05:00|200.14|197.94|199.6|197.4|200.49|198.29|199.08|196.88|0
1714371000000|2024-04-29 06:10:00|199.78|197.58|199.69|197.49|200.13|197.93|199.43|197.23|0
1714371300000|2024-04-29 06:15:00|199.78|197.58|199.95|197.75|200.13|197.93|199.51|197.31|0
1714371600000|2024-04-29 06:20:00|200.04|197.84|199.33|197.13|200.04|197.84|199.24|197.04|0
1714371900000|2024-04-29 06:25:00|199.24|197.04|199.32|197.12|199.5|197.3|198.71|196.51|0
1714372200000|2024-04-29 06:30:00|199.24|197.04|199.24|197.04|199.59|197.39|198.89|196.69|0
1714372500000|2024-04-29 06:35:00|199.06|196.86|198.61|196.41|199.41|197.21|198.53|196.33|0
1714372800000|2024-04-29 06:40:00|198.53|196.33|198.88|196.68|199.06|196.86|198.53|196.33|0
1714373100000|2024-04-29 06:45:00|198.96|196.76|198.7|196.5|199.05|196.85|198.52|196.32|0
1714373400000|2024-04-29 06:50:00|198.52|196.32|198.08|195.88|198.52|196.32|197.47|195.27|0
1714373700000|2024-04-29 06:55:00|198.17|195.97|197.64|195.44|198.34|196.14|197.64|195.44|0
1714374000000|2024-04-29 07:00:00|197.46|195.26|197.89|195.69|198.52|196.32|197.46|195.26|0
1714374300000|2024-04-29 07:05:00|197.81|195.61|198.33|196.13|198.51|196.31|197.11|194.91|0
1714374600000|2024-04-29 07:10:00|198.16|195.96|197.63|195.43|198.68|196.48|197.28|195.08|0
1714374900000|2024-04-29 07:15:00|197.8|195.6|197.62|195.42|197.89|195.69|197.1|194.9|0
1714375200000|2024-04-29 07:20:00|197.8|195.6|198.32|196.12|198.68|196.48|197.62|195.42|0
1714375500000|2024-04-29 07:25:00|198.5|196.3|197.97|195.77|198.68|196.48|197.8|195.6|0
1714375800000|2024-04-29 07:30:00|198.05|195.85|197.26|195.06|198.85|196.65|197.09|194.89|0
1714376100000|2024-04-29 07:35:00|197.35|195.15|198.31|196.11|198.67|196.47|197.09|194.89|0
1714376400000|2024-04-29 07:40:00|198.22|196.02|197.43|195.23|198.31|196.11|197.26|195.06|0
1714376700000|2024-04-29 07:45:00|197.61|195.41|197.61|195.41|197.61|195.41|196.38|194.18|0
1714377000000|2024-04-29 07:50:00|197.78|195.58|199.71|197.51|199.89|197.69|197.78|195.58|0
1714377300000|2024-04-29 07:55:00|199.89|197.69|199.36|197.16|199.89|197.69|198.83|196.63|0
1714377600000|2024-04-29 08:00:00|199.01|196.81|198.47|196.27|199.53|197.33|198.47|196.27|0
1714377900000|2024-04-29 08:05:00|198.3|196.1|199.7|197.5|200.06|197.86|198.12|195.92|0
1714378200000|2024-04-29 08:10:00|199.88|197.68|199.88|197.68|200.59|198.39|199.53|197.33|0
1714378500000|2024-04-29 08:15:00|199.7|197.5|199.17|196.97|200.05|197.85|199.17|196.97|0
1714378800000|2024-04-29 08:20:00|198.99|196.79|199.69|197.49|199.87|197.67|198.99|196.79|0
1714379100000|2024-04-29 08:25:00|199.87|197.67|199.25|197.05|199.87|197.67|198.63|196.43|0
1714379400000|2024-04-29 08:30:00|199.34|197.14|198.45|196.25|199.34|197.14|198.45|196.25|0
1714379700000|2024-04-29 08:35:00|198.54|196.34|198.98|196.78|199.16|196.96|198.36|196.16|0
1714380000000|2024-04-29 08:40:00|199.06|196.86|198.98|196.78|199.33|197.13|198.45|196.25|0
1714380300000|2024-04-29 08:45:00|198.8|196.6|198.27|196.07|199.15|196.95|197.74|195.54|0
1714380600000|2024-04-29 08:50:00|198.18|195.98|197.82|195.62|198.27|196.07|197.56|195.36|0
1714380900000|2024-04-29 08:55:00|197.74|195.54|197.38|195.18|197.91|195.71|196.51|194.31|0
1714381200000|2024-04-29 09:00:00|197.56|195.36|197.38|195.18|197.56|195.36|196.86|194.66|0
1714381500000|2024-04-29 09:05:00|197.21|195.01|197.73|195.53|197.91|195.71|197.21|195.01|0
1714381800000|2024-04-29 09:10:00|197.91|195.71|196.85|194.65|197.91|195.71|196.5|194.3|0
1714382100000|2024-04-29 09:15:00|197.02|194.82|195.97|193.77|197.2|195|195.97|193.77|0
1714382400000|2024-04-29 09:20:00|196.15|193.95|195.79|193.59|196.15|193.95|194.75|192.55|0
1714382700000|2024-04-29 09:25:00|195.97|193.77|195.62|193.42|196.23|194.03|195.44|193.24|0
1714383000000|2024-04-29 09:30:00|195.44|193.24|195.09|192.89|195.96|193.76|195.09|192.89|0
1714383300000|2024-04-29 09:35:00|195.26|193.06|196.31|194.11|196.48|194.28|195.26|193.06|0
1714383600000|2024-04-29 09:40:00|196.13|193.93|196.65|194.45|196.92|194.72|196.13|193.93|0
1714383900000|2024-04-29 09:45:00|196.48|194.28|195.95|193.75|196.65|194.45|195.95|193.75|0
1714384200000|2024-04-29 09:50:00|195.78|193.58|194.38|192.18|196.48|194.28|194.2|192|0
1714384500000|2024-04-29 09:55:00|194.55|192.35|193.68|191.48|194.55|192.35|193.33|191.13|0
1714384800000|2024-04-29 10:00:00|193.5|191.3|195.07|192.87|195.07|192.87|193.33|191.13|0
1714385100000|2024-04-29 10:05:00|194.89|192.69|195.32|193.12|195.42|193.22|194.55|192.35|0
1714385400000|2024-04-29 10:10:00|195.24|193.04|195.76|193.56|196.29|194.09|195.24|193.04|0
1714385700000|2024-04-29 10:15:00|195.59|193.39|196.81|194.61|196.98|194.78|195.59|193.39|0
1714386000000|2024-04-29 10:20:00|196.89|194.69|196.45|194.25|196.98|194.78|196.11|193.91|0
1714386300000|2024-04-29 10:25:00|196.54|194.34|196.63|194.43|196.63|194.43|195.75|193.55|0
1714386600000|2024-04-29 10:30:00|196.8|194.6|196.45|194.25|196.8|194.6|196.1|193.9|0
1714386900000|2024-04-29 10:35:00|196.27|194.07|196.62|194.42|196.8|194.6|195.92|193.72|0
1714387200000|2024-04-29 10:40:00|196.44|194.24|197.14|194.94|197.32|195.12|196.27|194.07|0
1714387500000|2024-04-29 10:45:00|197.32|195.12|197.84|195.64|197.84|195.64|196.97|194.77|0
1714387800000|2024-04-29 10:50:00|197.66|195.46|197.84|195.64|198.54|196.34|197.66|195.46|0
1714388100000|2024-04-29 10:55:00|198.01|195.81|197.48|195.28|198.19|195.99|197.13|194.93|0
1714388400000|2024-04-29 11:00:00|197.66|195.46|196.78|194.58|197.66|195.46|196.6|194.4|0
1714388700000|2024-04-29 11:05:00|196.95|194.75|196.68|194.48|196.95|194.75|196.43|194.23|0
1714389000000|2024-04-29 11:10:00|196.77|194.57|196.42|194.22|196.77|194.57|196.07|193.87|0
1714389300000|2024-04-29 11:15:00|196.25|194.05|196.59|194.39|196.6|194.4|195.89|193.69|0
1714389600000|2024-04-29 11:20:00|196.42|194.22|197.99|195.79|198.17|195.97|196.24|194.04|0
1714389900000|2024-04-29 11:25:00|198.17|195.97|199.75|197.55|199.93|197.73|198.17|195.97|0
1714390200000|2024-04-29 11:30:00|199.84|197.64|199.4|197.2|200.46|198.26|199.04|196.84|0
1714390500000|2024-04-29 11:35:00|199.22|197.02|199.39|197.19|199.39|197.19|198.51|196.31|0
1714390800000|2024-04-29 11:40:00|199.57|197.37|200.1|197.9|200.45|198.25|199.57|197.37|0
1714391100000|2024-04-29 11:45:00|199.92|197.72|200.27|198.07|200.62|198.42|199.92|197.72|0
1714391400000|2024-04-29 11:50:00|200.35|198.15|200.27|198.07|200.45|198.25|199.74|197.54|0
1714391700000|2024-04-29 11:55:00|200.09|197.89|199.56|197.36|200.09|197.89|199.56|197.36|0
1714392000000|2024-04-29 12:00:00|199.38|197.18|199.2|197|199.64|197.44|198.85|196.65|0
1714392300000|2024-04-29 12:05:00|199.38|197.18|200.08|197.88|200.79|198.59|199.38|197.18|0
1714392600000|2024-04-29 12:10:00|199.9|197.7|199.9|197.7|200.26|198.06|199.55|197.35|0
1714392900000|2024-04-29 12:15:00|199.72|197.52|199.72|197.52|199.9|197.7|199.37|197.17|0
1714393200000|2024-04-29 12:20:00|199.9|197.7|200.07|197.87|200.6|198.4|199.37|197.17|0
1714393500000|2024-04-29 12:25:00|199.89|197.69|198.83|196.63|199.89|197.69|198.66|196.46|0
1714393800000|2024-04-29 12:30:00|199.01|196.81|198.12|195.92|199.01|196.81|197.95|195.75|0
1714394100000|2024-04-29 12:35:00|197.95|195.75|198.3|196.1|198.47|196.27|197.42|195.22|0
1714394400000|2024-04-29 12:40:00|198.47|196.27|200.41|198.21|200.59|198.39|198.3|196.1|0
1714394700000|2024-04-29 12:45:00|200.59|198.39|200.05|197.85|200.76|198.56|199.88|197.68|0
1714395000000|2024-04-29 12:50:00|199.88|197.68|200.94|198.74|201.11|198.91|199.52|197.32|0
1714395300000|2024-04-29 12:55:00|200.76|198.56|200.4|198.2|201.11|198.91|199.87|197.67|0
1714395600000|2024-04-29 13:00:00|200.49|198.29|200.22|198.02|200.58|198.38|199.16|196.96|0
1714395900000|2024-04-29 13:05:00|200.4|198.2|198.98|196.78|200.57|198.37|198.89|196.69|0
1714396200000|2024-04-29 13:10:00|198.81|196.61|199.33|197.13|199.51|197.31|198.1|195.9|0
1714396500000|2024-04-29 13:15:00|199.16|196.96|200.21|198.01|200.21|198.01|198.45|196.25|0
1714396800000|2024-04-29 13:20:00|200.03|197.83|199.5|197.3|200.03|197.83|199.5|197.3|0
1714397100000|2024-04-29 13:25:00|199.33|197.13|201.98|199.78|201.98|199.78|198.97|196.77|0
1714397400000|2024-04-29 13:30:00|202.33|200.13|205.47|203.27|206.62|204.42|201.09|198.89|0
1714397700000|2024-04-29 13:35:00|205.65|203.45|201.35|199.15|205.65|203.45|201|198.8|0
1714398000000|2024-04-29 13:40:00|201.53|199.33|195.52|193.32|201.53|199.33|193.78|191.58|0
1714398300000|2024-04-29 13:45:00|195.7|193.5|198.16|195.96|198.69|196.49|195.17|192.97|0
1714398600000|2024-04-29 13:50:00|198.34|196.14|195.17|192.97|198.34|196.14|194.47|192.27|0
1714398900000|2024-04-29 13:55:00|195.52|193.32|197.27|195.07|197.62|195.42|194.82|192.62|0
1714399200000|2024-04-29 14:00:00|197.62|195.42|199.39|197.19|200.81|198.61|197.45|195.25|0
1714399500000|2024-04-29 14:05:00|199.21|197.01|200.62|198.42|201.51|199.31|198.33|196.13|0
1714399800000|2024-04-29 14:10:00|200.45|198.25|202.4|200.2|202.58|200.38|199.91|197.71|0
1714400100000|2024-04-29 14:15:00|202.22|200.02|202.4|200.2|204.01|201.81|201.68|199.48|0
1714400400000|2024-04-29 14:20:00|202.93|200.73|201.86|199.66|204.36|202.16|200.61|198.41|0
1714400700000|2024-04-29 14:25:00|202.04|199.84|202.21|200.01|203.28|201.08|201.68|199.48|0
1714401000000|2024-04-29 14:30:00|202.39|200.19|204.71|202.51|205.07|202.87|202.39|200.19|0
1714401300000|2024-04-29 14:35:00|204.53|202.33|199.9|197.7|204.71|202.51|198.83|196.63|0
1714401600000|2024-04-29 14:40:00|199.72|197.52|200.96|198.76|201.67|199.47|199.19|196.99|0
1714401900000|2024-04-29 14:45:00|201.13|198.93|198.47|196.27|201.13|198.93|197.59|195.39|0
1714402200000|2024-04-29 14:50:00|198.65|196.45|198.77|196.57|199.66|197.46|197.94|195.74|0
1714402500000|2024-04-29 14:55:00|198.95|196.75|199.3|197.1|200.55|198.35|198.6|196.4|0
1714402800000|2024-04-29 15:00:00|199.48|197.28|198.77|196.57|199.83|197.63|197.71|195.51|0
1714403100000|2024-04-29 15:05:00|198.94|196.74|197.88|195.68|198.94|196.74|196.29|194.09|0
1714403400000|2024-04-29 15:10:00|198.06|195.86|198.41|196.21|198.76|196.56|197|194.8|0
1714403700000|2024-04-29 15:15:00|198.23|196.03|197.92|195.72|198.94|196.74|196.5|194.3|0
1714404000000|2024-04-29 15:20:00|197.74|195.54|196.32|194.12|197.91|195.71|195.43|193.23|0
1714404300000|2024-04-29 15:25:00|196.14|193.94|195.79|193.59|197.38|195.18|195.79|193.59|0
1714404600000|2024-04-29 15:30:00|195.43|193.23|192.79|190.59|195.61|193.41|192.61|190.41|0
1714404900000|2024-04-29 15:35:00|192.61|190.41|192.43|190.23|193.31|191.11|191.73|189.53|0
1714405200000|2024-04-29 15:40:00|192.61|190.41|195.95|193.75|196.13|193.93|192.08|189.88|0
1714405500000|2024-04-29 15:45:00|195.78|193.58|194.18|191.98|195.78|193.58|193.13|190.93|0
1714405800000|2024-04-29 15:50:00|194.36|192.16|194.36|192.16|195.24|193.04|193.83|191.63|0
1714406100000|2024-04-29 15:55:00|194.53|192.33|196.65|194.45|196.83|194.63|194.36|192.16|0
1714406400000|2024-04-29 16:00:00|196.48|194.28|197.18|194.98|197.72|195.52|195.59|193.39|0
1714406700000|2024-04-29 16:05:00|197.01|194.81|197.54|195.34|198.78|196.58|197.01|194.81|0
1714407000000|2024-04-29 16:10:00|197.71|195.51|198.42|196.22|198.78|196.58|197.54|195.34|0
1714407300000|2024-04-29 16:15:00|198.6|196.4|198.78|196.58|199.67|197.47|198.42|196.22|0
1714407600000|2024-04-29 16:20:00|198.6|196.4|198.59|196.39|199.13|196.93|198.06|195.86|0
1714407900000|2024-04-29 16:25:00|198.77|196.57|199.84|197.64|199.84|197.64|197.7|195.5|0
1714408200000|2024-04-29 16:30:00|200.02|197.82|200.55|198.35|201.09|198.89|198.77|196.57|0
1714408500000|2024-04-29 16:35:00|200.38|198.18|199.48|197.28|200.55|198.35|199.3|197.1|0
1714408800000|2024-04-29 16:40:00|199.66|197.46|199.65|197.45|200.55|198.35|196.81|194.61|0
1714409100000|2024-04-29 16:45:00|199.83|197.63|199.29|197.09|200.55|198.35|198.84|196.64|0
1714409400000|2024-04-29 16:50:00|199.47|197.27|197.69|195.49|199.47|197.27|197.15|194.95|0
1714409700000|2024-04-29 16:55:00|197.86|195.66|198.39|196.19|198.58|196.38|197.15|194.95|0
1714410000000|2024-04-29 17:00:00|198.22|196.02|198.04|195.84|198.57|196.37|196.79|194.59|0
1714410300000|2024-04-29 17:05:00|198.21|196.01|197.32|195.12|198.21|196.01|195.9|193.7|0
1714410600000|2024-04-29 17:10:00|197.5|195.3|197.85|195.65|197.85|195.65|196.61|194.41|0
1714410900000|2024-04-29 17:15:00|197.67|195.47|198.2|196|198.92|196.72|196.96|194.76|0
1714411200000|2024-04-29 17:20:00|198.38|196.18|199.99|197.79|200.17|197.97|198.2|196|0
1714411500000|2024-04-29 17:25:00|199.81|197.61|201.42|199.22|201.42|199.22|199.81|197.61|0
1714411800000|2024-04-29 17:30:00|201.78|199.58|201.77|199.57|201.95|199.75|199.98|197.78|0
1714412100000|2024-04-29 17:35:00|201.95|199.75|201.23|199.03|202.13|199.93|200.87|198.67|0
1714412400000|2024-04-29 17:40:00|201.05|198.85|201.59|199.39|201.95|199.75|201.05|198.85|0
1714412700000|2024-04-29 17:45:00|201.77|199.57|201.05|198.85|202.31|200.11|200.87|198.67|0
1714413000000|2024-04-29 17:50:00|200.87|198.67|200.33|198.13|201.58|199.38|200.15|197.95|0
1714413300000|2024-04-29 17:55:00|200.15|197.95|200.14|197.94|201.4|199.2|199.61|197.41|0
1714413600000|2024-04-29 18:00:00|199.96|197.76|198.35|196.15|199.96|197.76|197.29|195.09|0
1714413900000|2024-04-29 18:05:00|198.18|195.98|198.35|196.15|198.35|196.15|197.29|195.09|0
1714414200000|2024-04-29 18:10:00|198.17|195.97|198.17|195.97|198.71|196.51|197.46|195.26|0
1714414500000|2024-04-29 18:15:00|197.99|195.79|197.63|195.43|199.24|197.04|197.45|195.25|0
1714414800000|2024-04-29 18:20:00|197.81|195.61|197.45|195.25|198.7|196.5|197.27|195.07|0
1714415100000|2024-04-29 18:25:00|197.27|195.07|196.38|194.18|197.99|195.79|196.03|193.83|0
1714415400000|2024-04-29 18:30:00|196.21|194.01|191.27|189.07|196.21|194.01|188.65|186.45|0
1714415700000|2024-04-29 18:35:00|191.44|189.24|191.44|189.24|192.5|190.3|190.39|188.19|0
1714416000000|2024-04-29 18:40:00|191.79|189.59|194.78|192.58|194.96|192.76|191.62|189.42|0
1714416300000|2024-04-29 18:45:00|194.96|192.76|194.6|192.4|195.31|193.11|194.42|192.22|0
1714416600000|2024-04-29 18:50:00|194.78|192.58|194.07|191.87|195.31|193.11|193.72|191.52|0
1714416900000|2024-04-29 18:55:00|194.42|192.22|195.48|193.28|196.19|193.99|194.07|191.87|0
1714417200000|2024-04-29 19:00:00|194.77|192.57|183.62|181.42|194.77|192.57|181.06|178.86|0
1714417500000|2024-04-29 19:05:00|183.45|181.25|185.51|183.31|185.68|183.48|179.35|177.15|0
1714417800000|2024-04-29 19:10:00|185.68|183.48|186.37|184.17|187.24|185.04|184.82|182.62|0
1714418100000|2024-04-29 19:15:00|186.54|184.34|187.23|185.03|188.1|185.9|185.16|182.96|0
1714418400000|2024-04-29 19:20:00|187.41|185.21|188.1|185.9|190.54|188.34|187.41|185.21|0
1714418700000|2024-04-29 19:25:00|188.27|186.07|188.62|186.42|190.01|187.81|187.4|185.2|0
1714419000000|2024-04-29 19:30:00|188.79|186.59|190.36|188.16|190.36|188.16|188.79|186.59|0
1714419300000|2024-04-29 19:35:00|190.18|187.98|188.96|186.76|190.88|188.68|187.92|185.72|0
1714419600000|2024-04-29 19:40:00|189.13|186.93|191.4|189.2|191.93|189.73|188.09|185.89|0
1714419900000|2024-04-29 19:45:00|190.87|188.67|189.82|187.62|192.28|190.08|189.82|187.62|0
1714420200000|2024-04-29 19:50:00|190.52|188.32|196.15|193.95|196.69|194.49|190.52|188.32|0
1714420500000|2024-04-29 19:55:00|196.86|194.66|198.69|196.49|198.69|196.49|194.95|192.75|0
1714420800000|2024-04-29 20:00:00|198.87|196.67|199.4|197.2|201.56|199.36|198.87|196.67|0
1714421100000|2024-04-29 20:05:00|199.58|197.38|199.04|196.84|199.94|197.74|198.68|196.48|0
1714421400000|2024-04-29 20:10:00|198.86|196.66|198.68|196.48|199.58|197.38|198.5|196.3|0
1714421700000|2024-04-29 20:15:00|198.96|196.56|199.14|196.74|199.32|196.92|198.78|196.38|0
1714422000000|2024-04-29 20:20:00|198.96|196.56|199.13|196.73|199.31|196.91|198.95|196.55|0
1714422300000|2024-04-29 20:25:00|198.95|196.55|198.41|196.01|199.13|196.73|198.41|196.01|0
1714422600000|2024-04-29 20:30:00|198.24|195.84|198.59|196.19|198.95|196.55|198.23|195.83|0
1714422900000|2024-04-29 20:35:00|198.77|196.37|198.94|196.54|199.13|196.73|198.59|196.19|0
1714423200000|2024-04-29 20:40:00|199.12|196.72|198.76|196.36|199.3|196.9|198.58|196.18|0
1714423500000|2024-04-29 20:45:00|198.58|196.18|198.22|195.82|198.58|196.18|197.51|195.11|0
1714423800000|2024-04-29 20:50:00|198.13|195.73|198.04|195.64|198.4|196|197.86|195.46|0
1714424100000|2024-04-29 20:55:00|197.86|195.46|198.66|196.26|198.66|196.26|197.5|195.1|0
1714424400000|2024-04-29 21:00:00|198.55|196.15|198.51|196.11|198.72|196.32|198.3|195.9|0
1714424700000|2024-04-29 21:05:00|198.79|196.39|198.9|196.5|198.93|196.53|198.66|196.26|0
1714425000000|2024-04-29 21:10:00|198.93|196.53|199.11|196.71|199.16|196.76|198.92|196.52|0
1714425300000|2024-04-29 21:15:00|198.71|196.31|198.95|196.55|199.16|196.76|198.71|196.31|0
1714425600000|2024-04-29 21:20:00|198.89|196.49|198.92|196.52|198.92|196.52|198.68|196.28|0
1714425900000|2024-04-29 21:25:00|199.02|196.62|199.22|196.82|199.22|196.82|198.92|196.52|0
1714426200000|2024-04-29 21:30:00|198.91|196.51|198.88|196.48|198.91|196.51|198.86|196.46|0
1714426500000|2024-04-29 21:35:00|198.99|196.59|199.32|196.92|199.32|196.92|198.99|196.59|0
1714426800000|2024-04-29 21:40:00|199.29|196.89|199.03|196.63|199.32|196.92|199.03|196.63|0
1714427100000|2024-04-29 21:45:00|198.96|196.56|198.72|196.32|198.96|196.56|198.51|196.11|0
1714427400000|2024-04-29 21:50:00|198.71|196.31|198.98|196.58|199.01|196.61|198.69|196.29|0
1714427700000|2024-04-29 21:55:00|199.01|196.61|198.92|196.52|199.18|196.78|198.85|196.45|0
1714428000000|2024-04-29 22:00:00|198.98|196.58|197.01|194.61|198.98|196.58|196.83|194.43|0
1714428300000|2024-04-29 22:05:00|197.11|194.71|196.92|194.52|197.28|194.88|196.75|194.35|0
1714428600000|2024-04-29 22:10:00|197.1|194.7|196.74|194.34|197.64|195.24|196.56|194.16|0
1714428900000|2024-04-29 22:15:00|196.92|194.52|196.92|194.52|197.28|194.88|196.38|193.98|0
1714429200000|2024-04-29 22:20:00|197.1|194.7|196.56|194.16|197.1|194.7|196.38|193.98|0
1714429500000|2024-04-29 22:25:00|196.74|194.34|196.91|194.51|197.09|194.69|196.56|194.16|0
1714429800000|2024-04-29 22:30:00|196.73|194.33|196.91|194.51|197.09|194.69|196.73|194.33|0
1714430100000|2024-04-29 22:35:00|196.55|194.15|196.01|193.61|196.73|194.33|195.84|193.44|0
1714430400000|2024-04-29 22:40:00|196.19|193.79|196.01|193.61|196.19|193.79|196.01|193.61|0
1714430700000|2024-04-29 22:45:00|195.66|193.26|196.01|193.61|196.37|193.97|195.48|193.08|0
1714431000000|2024-04-29 22:50:00|195.83|193.43|195.83|193.43|196.18|193.78|195.83|193.43|0
1714431300000|2024-04-29 22:55:00|195.91|193.51|196.18|193.78|196.36|193.96|195.73|193.33|0
1714431600000|2024-04-29 23:00:00|196.36|193.96|196.53|194.13|196.71|194.31|196.18|193.78|0
1714431900000|2024-04-29 23:05:00|196.62|194.22|196.53|194.13|196.62|194.22|196.35|193.95|0
1714432200000|2024-04-29 23:10:00|196.62|194.22|196.35|193.95|197.06|194.66|196.35|193.95|0
1714432500000|2024-04-29 23:15:00|196.53|194.13|196.35|193.95|196.53|194.13|196.35|193.95|0
1714432800000|2024-04-29 23:20:00|196.52|194.12|195.99|193.59|196.52|194.12|195.81|193.41|0
1714433100000|2024-04-29 23:25:00|196.16|193.76|195.98|193.58|196.34|193.94|195.98|193.58|0
1714433400000|2024-04-29 23:30:00|196.16|193.76|196.34|193.94|196.52|194.12|196.16|193.76|0
1714433700000|2024-04-29 23:35:00|196.24|193.84|196.33|193.93|196.51|194.11|196.16|193.76|0
1714434000000|2024-04-29 23:40:00|196.51|194.11|196.51|194.11|196.69|194.29|196.33|193.93|0
1714434300000|2024-04-29 23:45:00|196.69|194.29|196.86|194.46|197.04|194.64|196.51|194.11|0
1714434600000|2024-04-29 23:50:00|196.68|194.28|196.68|194.28|196.86|194.46|196.68|194.28|0
1714434900000|2024-04-29 23:55:00|196.86|194.46|196.5|194.1|196.86|194.46|196.5|194.1|0
1714435200000|2024-04-30 00:00:00|196.32|193.92|194.9|192.5|196.32|193.92|194.72|192.32|0
1714435500000|2024-04-30 00:05:00|195.07|192.67|195.78|193.38|195.78|193.38|194.72|192.32|0
1714435800000|2024-04-30 00:10:00|195.6|193.2|195.07|192.67|195.6|193.2|194.54|192.14|0
1714436100000|2024-04-30 00:15:00|194.97|192.77|196.68|194.48|196.85|194.65|194.97|192.77|0
1714436400000|2024-04-30 00:20:00|196.58|194.38|196.85|194.65|197.21|195.01|196.5|194.3|0
1714436700000|2024-04-30 00:25:00|196.94|194.74|197.02|194.82|197.38|195.18|196.94|194.74|0
1714437000000|2024-04-30 00:30:00|196.85|194.65|196.84|194.64|197.2|195|196.84|194.64|0
1714437300000|2024-04-30 00:35:00|196.75|194.55|197.2|195|197.2|195|196.66|194.46|0
1714437600000|2024-04-30 00:40:00|197.02|194.82|197.19|194.99|197.2|195|196.66|194.46|0
1714437900000|2024-04-30 00:45:00|197.02|194.82|196.56|194.36|197.19|194.99|196.56|194.36|0
1714438200000|2024-04-30 00:50:00|196.66|194.46|196.65|194.45|197.1|194.9|196.65|194.45|0
1714438500000|2024-04-30 00:55:00|196.48|194.28|195.59|193.39|196.65|194.45|195.59|193.39|0
1714438800000|2024-04-30 01:00:00|195.76|193.56|196.29|194.09|196.29|194.09|195.41|193.21|0
1714439100000|2024-04-30 01:05:00|196.12|193.92|195.94|193.74|196.29|194.09|195.58|193.38|0
1714439400000|2024-04-30 01:10:00|195.76|193.56|196.64|194.44|196.64|194.44|195.76|193.56|0
1714439700000|2024-04-30 01:15:00|196.82|194.62|196.64|194.44|196.99|194.79|196.29|194.09|0
1714440000000|2024-04-30 01:20:00|196.72|194.52|196.46|194.26|196.82|194.62|196.46|194.26|0
1714440300000|2024-04-30 01:25:00|196.63|194.43|196.81|194.61|196.9|194.7|196.63|194.43|0
1714440600000|2024-04-30 01:30:00|196.63|194.43|196.45|194.25|197.16|194.96|196.28|194.08|0
1714440900000|2024-04-30 01:35:00|196.27|194.07|196.45|194.25|197.16|194.96|196.27|194.07|0
1714441200000|2024-04-30 01:40:00|196.53|194.33|196.62|194.42|196.8|194.6|196.45|194.25|0
1714441500000|2024-04-30 01:45:00|196.8|194.6|196.97|194.77|196.98|194.78|196.62|194.42|0
1714441800000|2024-04-30 01:50:00|196.8|194.6|196.26|194.06|196.97|194.77|196.26|194.06|0
1714442100000|2024-04-30 01:55:00|196.44|194.24|196.17|193.97|196.44|194.24|196.08|193.88|0
1714442400000|2024-04-30 02:00:00|196.26|194.06|196.26|194.06|196.26|194.06|196.08|193.88|0
1714442700000|2024-04-30 02:05:00|196.08|193.88|196.43|194.23|196.43|194.23|196.08|193.88|0
1714443000000|2024-04-30 02:10:00|196.61|194.41|195.89|193.69|196.61|194.41|195.89|193.69|0
1714443300000|2024-04-30 02:15:00|196.07|193.87|196.07|193.87|196.07|193.87|195.89|193.69|0
1714443600000|2024-04-30 02:20:00|196.25|194.05|196.24|194.04|196.6|194.4|196.07|193.87|0
1714443900000|2024-04-30 02:25:00|196.07|193.87|196.24|194.04|196.24|194.04|196.06|193.86|0
1714444200000|2024-04-30 02:30:00|196.06|193.86|196.24|194.04|196.42|194.22|196.06|193.86|0
1714444500000|2024-04-30 02:35:00|196.41|194.21|196.23|194.03|196.95|194.75|196.23|194.03|0
1714444800000|2024-04-30 02:40:00|196.32|194.12|196.05|193.85|196.59|194.39|196.05|193.85|0
1714445100000|2024-04-30 02:45:00|196.14|193.94|195.52|193.32|196.23|194.03|195.52|193.32|0
1714445400000|2024-04-30 02:50:00|195.6|193.4|195.52|193.32|195.87|193.67|195.34|193.14|0
1714445700000|2024-04-30 02:55:00|195.51|193.31|195.34|193.14|195.51|193.31|195.34|193.14|0
1714446000000|2024-04-30 03:00:00|195.51|193.31|195.51|193.31|195.69|193.49|195.33|193.13|0
1714446300000|2024-04-30 03:05:00|195.42|193.22|195.15|192.95|195.68|193.48|194.98|192.78|0
1714446600000|2024-04-30 03:10:00|194.98|192.78|195.15|192.95|195.15|192.95|194.97|192.77|0
1714446900000|2024-04-30 03:15:00|195.33|193.13|195.15|192.95|195.33|193.13|195.15|192.95|0
1714447200000|2024-04-30 03:20:00|194.97|192.77|195.67|193.47|195.67|193.47|194.97|192.77|0
1714447500000|2024-04-30 03:25:00|195.5|193.3|195.49|193.29|195.67|193.47|195.32|193.12|0
1714447800000|2024-04-30 03:30:00|195.67|193.47|196.02|193.82|196.02|193.82|195.49|193.29|0
1714448100000|2024-04-30 03:35:00|196.2|194|196.37|194.17|196.37|194.17|195.84|193.64|0
1714448400000|2024-04-30 03:40:00|196.2|194|196.02|193.82|196.37|194.17|195.92|193.72|0
1714448700000|2024-04-30 03:45:00|196.01|193.81|195.83|193.63|196.19|193.99|195.83|193.63|0
1714449000000|2024-04-30 03:50:00|196.01|193.81|196.19|193.99|196.36|194.16|196.01|193.81|0
1714449300000|2024-04-30 03:55:00|196.36|194.16|196.18|193.98|196.36|194.16|196.01|193.81|0
1714449600000|2024-04-30 04:00:00|196.09|193.89|196.18|193.98|196.36|194.16|196|193.8|0
1714450200000|2024-04-30 04:10:00|196|193.8|195.82|193.62|196|193.8|195.82|193.62|0
1714450500000|2024-04-30 04:15:00|195.64|193.44|195.46|193.26|195.64|193.44|195.46|193.26|0
1714450800000|2024-04-30 04:20:00|195.64|193.44|195.28|193.08|195.64|193.44|195.28|193.08|0
1714451100000|2024-04-30 04:25:00|195.37|193.17|195.46|193.26|195.46|193.26|195.28|193.08|0
1714451400000|2024-04-30 04:30:00|195.63|193.43|195.28|193.08|195.63|193.43|195.28|193.08|0
1714451700000|2024-04-30 04:35:00|195.27|193.07|195.1|192.9|195.45|193.25|195.1|192.9|0
1714452000000|2024-04-30 04:40:00|195.27|193.07|194.74|192.54|195.27|193.07|194.74|192.54|0
1714452300000|2024-04-30 04:45:00|194.82|192.62|195.09|192.89|195.27|193.07|194.74|192.54|0
1714452600000|2024-04-30 04:50:00|195.27|193.07|195.09|192.89|195.27|193.07|194.91|192.71|0
1714452900000|2024-04-30 04:55:00|194.91|192.71|195.08|192.88|195.26|193.06|194.73|192.53|0
1714453200000|2024-04-30 05:00:00|195.17|192.97|194.55|192.35|195.26|193.06|194.55|192.35|0
1714453500000|2024-04-30 05:05:00|194.37|192.17|195.08|192.88|195.08|192.88|194.37|192.17|0
1714453800000|2024-04-30 05:10:00|195.25|193.05|194.54|192.34|195.43|193.23|194.54|192.34|0
1714454100000|2024-04-30 05:15:00|194.72|192.52|194.36|192.16|194.72|192.52|194.36|192.16|0
1714454400000|2024-04-30 05:20:00|194.01|191.81|194.27|192.07|194.27|192.07|193.83|191.63|0
1714454700000|2024-04-30 05:25:00|194.18|191.98|194|191.8|194.36|192.16|193.83|191.63|0
1714455000000|2024-04-30 05:30:00|193.83|191.63|193.12|190.92|194|191.8|193.12|190.92|0
1714455300000|2024-04-30 05:35:00|193.3|191.1|191.36|189.16|193.3|191.1|191.19|188.99|0
1714455600000|2024-04-30 05:40:00|191.18|188.98|191.53|189.33|191.88|189.68|190.83|188.63|0
1714455900000|2024-04-30 05:45:00|191.71|189.51|191.88|189.68|192.06|189.86|191.53|189.33|0
1714456200000|2024-04-30 05:50:00|192.06|189.86|193.28|191.08|193.28|191.08|192.06|189.86|0
1714456500000|2024-04-30 05:55:00|193.11|190.91|194.16|191.96|194.16|191.96|193.11|190.91|0
1714456800000|2024-04-30 06:00:00|193.98|191.78|196.37|194.17|196.46|194.26|193.81|191.61|0
1714457100000|2024-04-30 06:05:00|196.28|194.08|195.48|193.28|196.46|194.26|194.86|192.66|0
1714457400000|2024-04-30 06:10:00|195.39|193.19|195.92|193.72|196.1|193.9|195.04|192.84|0
1714457700000|2024-04-30 06:15:00|195.74|193.54|195.92|193.72|196.1|193.9|195.56|193.36|0
1714458000000|2024-04-30 06:20:00|195.74|193.54|196|193.8|196|193.8|195.47|193.27|0
1714458300000|2024-04-30 06:25:00|195.91|193.71|195.73|193.53|195.91|193.71|194.85|192.65|0
1714458600000|2024-04-30 06:30:00|195.56|193.36|196.26|194.06|196.44|194.24|195.56|193.36|0
1714458900000|2024-04-30 06:35:00|196.09|193.89|196.44|194.24|196.62|194.42|195.91|193.71|0
1714459200000|2024-04-30 06:40:00|196.52|194.32|196.08|193.88|196.61|194.41|196.08|193.88|0
1714459500000|2024-04-30 06:45:00|195.46|193.26|195.72|193.52|196.08|193.88|195.19|192.99|0
1714459800000|2024-04-30 06:50:00|195.9|193.7|196.61|194.41|196.78|194.58|195.72|193.52|0
1714460100000|2024-04-30 06:55:00|196.43|194.23|195.89|193.69|196.43|194.23|195.72|193.52|0
1714460400000|2024-04-30 07:00:00|195.72|193.52|196.15|193.95|196.69|194.49|195.54|193.34|0
1714460700000|2024-04-30 07:05:00|196.24|194.04|194.65|192.45|196.33|194.13|194.47|192.27|0
1714461000000|2024-04-30 07:10:00|194.82|192.62|194.11|191.91|195|192.8|194.11|191.91|0
1714461300000|2024-04-30 07:15:00|194.2|192|193.93|191.73|194.82|192.62|193.93|191.73|0
1714461600000|2024-04-30 07:20:00|193.76|191.56|194.72|192.52|194.82|192.62|193.58|191.38|0
1714461900000|2024-04-30 07:25:00|194.81|192.61|195.52|193.32|195.87|193.67|194.64|192.44|0
1714462200000|2024-04-30 07:30:00|195.34|193.14|195.69|193.49|196.58|194.38|195.34|193.14|0
1714462500000|2024-04-30 07:35:00|195.6|193.4|194.98|192.78|195.6|193.4|194.63|192.43|0
1714462800000|2024-04-30 07:40:00|195.16|192.96|196.4|194.2|196.57|194.37|195.16|192.96|0
1714463100000|2024-04-30 07:45:00|196.48|194.28|195.68|193.48|196.57|194.37|195.51|193.31|0
1714463400000|2024-04-30 07:50:00|195.51|193.31|194.62|192.42|195.95|193.75|194.44|192.24|0
1714463700000|2024-04-30 07:55:00|194.44|192.24|194.97|192.77|194.97|192.77|194.26|192.06|0
1714464000000|2024-04-30 08:00:00|194.79|192.59|195.32|193.12|195.85|193.65|194.79|192.59|0
1714464300000|2024-04-30 08:05:00|195.14|192.94|194.43|192.23|195.5|193.3|194.08|191.88|0
1714464600000|2024-04-30 08:10:00|194.26|192.06|193.72|191.52|194.26|192.06|193.19|190.99|0
1714464900000|2024-04-30 08:15:00|193.55|191.35|194.07|191.87|194.51|192.31|193.37|191.17|0
1714465200000|2024-04-30 08:20:00|194.16|191.96|194.07|191.87|194.78|192.58|193.63|191.43|0
1714465500000|2024-04-30 08:25:00|194.25|192.05|194.42|192.22|195.31|193.11|194.07|191.87|0
1714465800000|2024-04-30 08:30:00|194.24|192.04|193.71|191.51|194.95|192.75|193.71|191.51|0
1714466100000|2024-04-30 08:35:00|193.53|191.33|193.44|191.24|194.24|192.04|193.18|190.98|0
1714466400000|2024-04-30 08:40:00|193.53|191.33|193.35|191.15|193.79|191.59|192.82|190.62|0
1714466700000|2024-04-30 08:45:00|193.44|191.24|193.17|190.97|193.44|191.24|192.82|190.62|0
1714467000000|2024-04-30 08:50:00|193|190.8|191.24|189.04|193.17|190.97|191.24|189.04|0
1714467300000|2024-04-30 08:55:00|191.41|189.21|191.49|189.29|192.11|189.91|191.41|189.21|0
1714467600000|2024-04-30 09:00:00|191.58|189.38|193.16|190.96|193.34|191.14|190.62|188.42|0
1714467900000|2024-04-30 09:05:00|192.99|190.79|191.58|189.38|193.34|191.14|191.4|189.2|0
1714468200000|2024-04-30 09:10:00|191.75|189.55|191.57|189.37|191.75|189.55|191.05|188.85|0
1714468500000|2024-04-30 09:15:00|191.75|189.55|192.8|190.6|192.98|190.78|191.4|189.2|0
1714468800000|2024-04-30 09:20:00|192.62|190.42|194.03|191.83|194.03|191.83|192.62|190.42|0
1714469100000|2024-04-30 09:25:00|194.21|192.01|193.32|191.12|194.56|192.36|193.15|190.95|0
1714469400000|2024-04-30 09:30:00|193.15|190.95|193.32|191.12|194.2|192|192.97|190.77|0
1714469700000|2024-04-30 09:35:00|193.14|190.94|193.67|191.47|193.75|191.55|192.79|190.59|0
1714470000000|2024-04-30 09:40:00|193.85|191.65|194.02|191.82|194.02|191.82|192.96|190.76|0
1714470300000|2024-04-30 09:45:00|193.84|191.64|194.02|191.82|194.55|192.35|193.31|191.11|0
1714470600000|2024-04-30 09:50:00|194.1|191.9|192.25|190.05|194.19|191.99|192.08|189.88|0
1714470900000|2024-04-30 09:55:00|192.08|189.88|193.13|190.93|193.3|191.1|192.08|189.88|0
1714471200000|2024-04-30 10:00:00|193.3|191.1|193.12|190.92|193.3|191.1|192.6|190.4|0
1714471500000|2024-04-30 10:05:00|192.95|190.75|192.59|190.39|193.12|190.92|192.59|190.39|0
1714471800000|2024-04-30 10:10:00|192.77|190.57|192.94|190.74|193.47|191.27|192.59|190.39|0
1714472100000|2024-04-30 10:15:00|193.03|190.83|193.12|190.92|193.29|191.09|192.59|190.39|0
1714472400000|2024-04-30 10:20:00|193.29|191.09|193.46|191.26|193.82|191.62|192.94|190.74|0
1714472700000|2024-04-30 10:25:00|193.55|191.35|193.11|190.91|193.55|191.35|192.93|190.73|0
1714473000000|2024-04-30 10:30:00|192.93|190.73|193.11|190.91|193.64|191.44|192.58|190.38|0
1714473300000|2024-04-30 10:35:00|192.93|190.73|194.16|191.96|194.34|192.14|192.75|190.55|0
1714473600000|2024-04-30 10:40:00|193.98|191.78|193.63|191.43|194.34|192.14|193.45|191.25|0
1714473900000|2024-04-30 10:45:00|193.8|191.6|196.01|193.81|196.1|193.9|193.8|191.6|0
1714474200000|2024-04-30 10:50:00|195.93|193.73|196.28|194.08|196.81|194.61|195.93|193.73|0
1714474500000|2024-04-30 10:55:00|196.45|194.25|197.16|194.96|197.16|194.96|196.28|194.08|0
1714474800000|2024-04-30 11:00:00|197.07|194.87|195.56|193.36|197.34|195.14|195.38|193.18|0
1714475100000|2024-04-30 11:05:00|195.74|193.54|196.8|194.6|196.8|194.6|195.38|193.18|0
1714475400000|2024-04-30 11:10:00|196.98|194.78|197.15|194.95|197.51|195.31|196.8|194.6|0
1714475700000|2024-04-30 11:15:00|197.33|195.13|196.79|194.59|197.33|195.13|196.62|194.42|0
1714476000000|2024-04-30 11:20:00|196.62|194.42|195.55|193.35|196.79|194.59|195.37|193.17|0
1714476300000|2024-04-30 11:25:00|195.73|193.53|195.72|193.52|196.26|194.06|195.01|192.81|0
1714476600000|2024-04-30 11:30:00|195.55|193.35|195.72|193.52|196.08|193.88|195.01|192.81|0
1714476900000|2024-04-30 11:35:00|195.54|193.34|195.54|193.34|195.54|193.34|194.83|192.63|0
1714477200000|2024-04-30 11:40:00|195.72|193.52|195.36|193.16|195.72|193.52|194.65|192.45|0
1714477500000|2024-04-30 11:45:00|195.44|193.24|195.36|193.16|195.89|193.69|195|192.8|0
1714477800000|2024-04-30 11:50:00|195.71|193.51|195.53|193.33|195.71|193.51|195.18|192.98|0
1714478100000|2024-04-30 11:55:00|195.71|193.51|194.64|192.44|195.71|193.51|194.29|192.09|0
1714478400000|2024-04-30 12:00:00|194.46|192.26|194.46|192.26|195.7|193.5|194.28|192.08|0
1714478700000|2024-04-30 12:05:00|194.64|192.44|194.54|192.34|195.34|193.14|194.28|192.08|0
1714479000000|2024-04-30 12:10:00|194.46|192.26|195.87|193.67|195.87|193.67|194.1|191.9|0
1714479300000|2024-04-30 12:15:00|196.05|193.85|196.58|194.38|196.58|194.38|195.87|193.67|0
1714479600000|2024-04-30 12:20:00|196.76|194.56|196.75|194.55|197.29|195.09|196.4|194.2|0
1714479900000|2024-04-30 12:25:00|196.93|194.73|195.77|193.57|197.29|195.09|195.77|193.57|0
1714480200000|2024-04-30 12:30:00|195.95|193.75|182.56|180.36|195.95|193.75|180.5|178.3|0
1714480500000|2024-04-30 12:35:00|182.64|180.44|182.73|180.53|186.17|183.97|182.64|180.44|0
1714480800000|2024-04-30 12:40:00|182.21|180.01|183.93|181.73|184.01|181.81|180.16|177.96|0
1714481100000|2024-04-30 12:45:00|184.1|181.9|183.75|181.55|184.27|182.07|183.24|181.04|0
1714481400000|2024-04-30 12:50:00|183.92|181.72|187.2|185|188.07|185.87|182.38|180.18|0
1714481700000|2024-04-30 12:55:00|187.03|184.83|184.78|182.58|187.55|185.35|183.57|181.37|0
1714482000000|2024-04-30 13:00:00|184.51|182.31|184.26|182.06|184.78|182.58|182.71|180.51|0
1714482300000|2024-04-30 13:05:00|184.08|181.88|184.43|182.23|186.33|184.13|183.74|181.54|0
1714482600000|2024-04-30 13:10:00|184.25|182.05|186.5|184.3|187.02|184.82|184.25|182.05|0
1714482900000|2024-04-30 13:15:00|186.67|184.47|186.32|184.12|187.36|185.16|185.88|183.68|0
1714483200000|2024-04-30 13:20:00|186.06|183.86|185.28|183.08|186.67|184.47|184.76|182.56|0
1714483500000|2024-04-30 13:25:00|185.11|182.91|186.66|184.46|188.4|186.2|185.11|182.91|0
1714483800000|2024-04-30 13:30:00|187.01|184.81|188.74|186.54|188.92|186.72|184.93|182.73|0
1714484100000|2024-04-30 13:35:00|188.57|186.37|188.57|186.37|189.61|187.41|186.48|184.28|0
1714484400000|2024-04-30 13:40:00|188.39|186.19|192.51|190.31|195.22|193.02|188.39|186.19|0
1714484700000|2024-04-30 13:45:00|192.69|190.49|190.4|188.2|193.04|190.84|188.99|186.79|0
1714485000000|2024-04-30 13:50:00|190.57|188.37|188.81|186.61|190.57|188.37|187.58|185.38|0
1714485300000|2024-04-30 13:55:00|188.99|186.79|190.21|188.01|190.39|188.19|188.28|186.08|0
1714485600000|2024-04-30 14:00:00|190.3|188.1|190.21|188.01|193.21|191.01|188.8|186.6|0
1714485900000|2024-04-30 14:05:00|190.56|188.36|191.44|189.24|193.03|190.83|190.56|188.36|0
1714486200000|2024-04-30 14:10:00|191.79|189.59|190.73|188.53|191.79|189.59|187.22|185.02|0
1714486500000|2024-04-30 14:15:00|190.55|188.35|190.9|188.7|192.85|190.65|190.2|188|0
1714486800000|2024-04-30 14:20:00|191.25|189.05|189.84|187.64|191.78|189.58|188.97|186.77|0
1714487100000|2024-04-30 14:25:00|189.67|187.47|185.12|182.92|190.37|188.17|184.95|182.75|0
1714487400000|2024-04-30 14:30:00|184.43|182.23|184.6|182.4|185.47|183.27|183.22|181.02|0
1714487700000|2024-04-30 14:35:00|184.43|182.23|185.78|183.58|186.13|183.93|182.67|180.47|0
1714488000000|2024-04-30 14:40:00|185.61|183.41|188.78|186.58|188.95|186.75|185.43|183.23|0
1714488300000|2024-04-30 14:45:00|188.95|186.75|189.83|187.63|191.42|189.22|188.78|186.58|0
1714488600000|2024-04-30 14:50:00|190.18|187.98|187.37|185.17|190.18|187.98|186.32|184.12|0
1714488900000|2024-04-30 14:55:00|187.2|185|186.32|184.12|187.2|185|184.93|182.73|0
1714489200000|2024-04-30 15:00:00|186.14|183.94|183.16|180.96|186.32|184.12|182.31|180.11|0
1714489500000|2024-04-30 15:05:00|182.99|180.79|177.49|175.29|183.68|181.48|176.13|173.93|0
1714489800000|2024-04-30 15:10:00|177.32|175.12|173.25|171.05|178|175.8|171.16|168.96|0
1714490100000|2024-04-30 15:15:00|172.75|170.55|174.41|172.21|176.3|174.1|171.92|169.72|0
1714490400000|2024-04-30 15:20:00|174.57|172.37|173.54|171.34|175.25|173.05|172.87|170.67|0
1714490700000|2024-04-30 15:25:00|173.71|171.51|174.38|172.18|175.4|173.2|172.87|170.67|0
1714491000000|2024-04-30 15:30:00|174.21|172.01|173.03|170.83|174.72|172.52|170.36|168.16|0
1714491300000|2024-04-30 15:35:00|172.86|170.66|172.36|170.16|174.04|171.84|172.19|169.99|0
1714491600000|2024-04-30 15:40:00|172.19|169.99|170.02|167.82|172.53|170.33|169.02|166.82|0
1714491900000|2024-04-30 15:45:00|169.85|167.65|170.66|168.46|171.18|168.98|168.76|166.56|0
1714492200000|2024-04-30 15:50:00|170.49|168.29|170.16|167.96|171.16|168.96|169.33|167.13|0
1714492500000|2024-04-30 15:55:00|170.32|168.12|173.15|170.95|173.83|171.63|170.32|168.12|0
1714492800000|2024-04-30 16:00:00|172.99|170.79|171.31|169.11|173.49|171.29|169.99|167.79|0
1714493100000|2024-04-30 16:05:00|171.15|168.95|171.14|168.94|171.48|169.28|169.82|167.62|0
1714493400000|2024-04-30 16:10:00|171.31|169.11|174.01|171.81|174.01|171.81|171.31|169.11|0
1714493700000|2024-04-30 16:15:00|173.34|171.14|173.84|171.64|174.18|171.98|172.33|170.13|0
1714494000000|2024-04-30 16:20:00|174.01|171.81|174.34|172.14|175.86|173.66|174.01|171.81|0
1714494300000|2024-04-30 16:25:00|174.17|171.97|173.5|171.3|175.52|173.32|173.16|170.96|0
1714494600000|2024-04-30 16:30:00|173.66|171.46|164.4|162.2|173.66|171.46|163.59|161.39|0
1714494900000|2024-04-30 16:35:00|164.24|162.04|164.4|162.2|167.02|164.82|164.07|161.87|0
1714495200000|2024-04-30 16:40:00|164.24|162.04|162.61|160.41|164.89|162.69|161.32|159.12|0
1714495500000|2024-04-30 16:45:00|162.28|160.08|162.28|160.08|163.09|160.89|161.15|158.95|0
1714495800000|2024-04-30 16:50:00|162.61|160.41|162.87|160.67|163.58|161.38|161.61|159.41|0
1714496100000|2024-04-30 16:55:00|162.71|160.51|164.49|162.29|165.8|163.6|162.23|160.03|0
1714496400000|2024-04-30 17:00:00|164.33|162.13|163.84|161.64|167.44|165.24|162.38|160.18|0
1714496700000|2024-04-30 17:05:00|163.68|161.48|164.49|162.29|165.79|163.59|162.87|160.67|0
1714497000000|2024-04-30 17:10:00|164.32|162.12|162.54|160.34|165.46|163.26|161.25|159.05|0
1714497300000|2024-04-30 17:15:00|162.7|160.5|162.86|160.66|163.5|161.3|161.24|159.04|0
1714497600000|2024-04-30 17:20:00|163.18|160.98|164.8|162.6|165.62|163.42|163.02|160.82|0
1714497900000|2024-04-30 17:25:00|164.97|162.77|163.98|161.78|166.6|164.4|163.98|161.78|0
1714498200000|2024-04-30 17:30:00|164.15|161.95|165.12|162.92|165.45|163.25|163.33|161.13|0
1714498500000|2024-04-30 17:35:00|164.8|162.6|166.59|164.39|166.75|164.55|164.63|162.43|0
1714498800000|2024-04-30 17:40:00|166.43|164.23|165.77|163.57|168.73|166.53|164.79|162.59|0
1714499100000|2024-04-30 17:45:00|165.93|163.73|167.57|165.37|167.57|165.37|165.93|163.73|0
1714499400000|2024-04-30 17:50:00|167.74|165.54|169.72|167.52|169.88|167.68|167.24|165.04|0
1714499700000|2024-04-30 17:55:00|170.05|167.85|168.87|166.67|170.43|168.23|168.54|166.34|0
1714500000000|2024-04-30 18:00:00|169.04|166.84|171.2|169|171.71|169.51|168.71|166.51|0
1714500300000|2024-04-30 18:05:00|171.04|168.84|168.2|166|171.2|169|167.38|165.18|0
1714500600000|2024-04-30 18:10:00|168.37|166.17|167.21|165.01|169.36|167.16|167.05|164.85|0
1714500900000|2024-04-30 18:15:00|167.37|165.17|166.22|164.02|168.04|165.84|165.72|163.52|0
1714501200000|2024-04-30 18:20:00|166.55|164.35|166.21|164.01|168.53|166.33|166.05|163.85|0
1714501500000|2024-04-30 18:25:00|166.05|163.85|162.61|160.41|167.04|164.84|162.29|160.09|0
1714501800000|2024-04-30 18:30:00|162.94|160.74|165.88|163.68|166.04|163.84|162.93|160.73|0
1714502100000|2024-04-30 18:35:00|165.71|163.51|166.36|164.16|166.86|164.66|164.67|162.47|0
1714502400000|2024-04-30 18:40:00|166.53|164.33|164.23|162.03|166.69|164.49|163.58|161.38|0
1714502700000|2024-04-30 18:45:00|164.39|162.19|161.63|159.43|165.05|162.85|161.46|159.26|0
1714503000000|2024-04-30 18:50:00|161.79|159.59|158.88|156.68|161.79|159.59|158.08|155.88|0
1714503300000|2024-04-30 18:55:00|158.72|156.52|160.81|158.61|160.81|158.61|158.56|156.36|0
1714503600000|2024-04-30 19:00:00|160.49|158.29|162.43|160.23|163.24|161.04|160|157.8|0
1714503900000|2024-04-30 19:05:00|162.59|160.39|162.42|160.22|163.24|161.04|162.1|159.9|0
1714504200000|2024-04-30 19:10:00|162.58|160.38|162.26|160.06|163.72|161.52|162.26|160.06|0
1714504500000|2024-04-30 19:15:00|162.42|160.22|159.03|156.83|162.42|160.22|158.7|156.5|0
1714504800000|2024-04-30 19:20:00|159.19|156.99|157.74|155.54|160.63|158.43|156.94|154.74|0
1714505100000|2024-04-30 19:25:00|157.9|155.7|160.31|158.11|160.79|158.59|157.58|155.38|0
1714505400000|2024-04-30 19:30:00|160.47|158.27|161.43|159.23|161.92|159.72|159.34|157.14|0
1714505700000|2024-04-30 19:35:00|161.59|159.39|159.17|156.97|162.08|159.88|158.05|155.85|0
1714506000000|2024-04-30 19:40:00|159.01|156.81|159.17|156.97|161.1|158.9|159.01|156.81|0
1714506300000|2024-04-30 19:45:00|159.33|157.13|162.72|160.52|163.05|160.85|158.69|156.49|0
1714506600000|2024-04-30 19:50:00|161.58|159.38|152.18|149.98|161.58|159.38|151.24|149.04|0
1714506900000|2024-04-30 19:55:00|151.55|149.35|145.85|143.65|151.55|149.35|144.33|142.13|0
1714507200000|2024-04-30 20:00:00|145.09|142.89|147.53|145.33|150.38|148.18|138.64|136.44|0
1714507500000|2024-04-30 20:05:00|142.67|140.47|142.7|140.5|147.82|145.62|140.27|138.07|0
1714507800000|2024-04-30 20:10:00|142.78|140.58|143|140.8|143.53|141.33|140.81|138.61|0
1714508100000|2024-04-30 20:15:00|142.87|140.47|137.19|134.79|142.87|140.47|134.68|132.28|0
1714508400000|2024-04-30 20:20:00|137.26|134.86|138.52|136.12|139.35|136.95|137.04|134.64|0
1714508700000|2024-04-30 20:25:00|138.37|135.97|136.14|133.74|139.57|137.17|136.14|133.74|0
1714509000000|2024-04-30 20:30:00|136|133.6|137.18|134.78|138.52|136.12|136|133.6|0
1714509300000|2024-04-30 20:35:00|137.03|134.63|137.92|135.52|138.52|136.12|137.03|134.63|0
1714509600000|2024-04-30 20:40:00|138.07|135.67|138.21|135.81|138.66|136.26|137.62|135.22|0
1714509900000|2024-04-30 20:45:00|138.06|135.66|137.02|134.62|138.43|136.03|136.72|134.32|0
1714510200000|2024-04-30 20:50:00|137.17|134.77|137.31|134.91|137.61|135.21|137.02|134.62|0
1714510500000|2024-04-30 20:55:00|137.23|134.83|136.79|134.39|138.2|135.8|136.57|134.17|0
1714510800000|2024-04-30 21:00:00|136.6|134.2|136.49|134.09|137.28|134.88|136.34|133.94|0
1714511100000|2024-04-30 21:05:00|136.91|134.51|136.16|133.76|137.04|134.64|136.16|133.76|0
1714511400000|2024-04-30 21:10:00|136.29|133.89|136.2|133.8|136.45|134.05|135.82|133.42|0
1714511700000|2024-04-30 21:15:00|136.24|133.84|136.64|134.24|136.7|134.3|136.24|133.84|0
1714512000000|2024-04-30 21:20:00|136.78|134.38|136.72|134.32|136.78|134.38|136.52|134.12|0
1714512300000|2024-04-30 21:25:00|136.59|134.19|136.63|134.23|136.7|134.3|136.52|134.12|0
1714512600000|2024-04-30 21:30:00|136.54|134.14|136.47|134.07|136.54|134.14|136.47|134.07|0
1714512900000|2024-04-30 21:35:00|136.5|134.1|136.44|134.04|136.5|134.1|136.44|134.04|0
1714513200000|2024-04-30 21:40:00|136.34|133.94|135.47|133.07|136.34|133.94|135.47|133.07|0
1714513500000|2024-04-30 21:45:00|135.27|132.87|133.2|130.8|135.29|132.89|133.05|130.65|0
1714513800000|2024-04-30 21:50:00|133.18|130.78|133.66|131.26|133.66|131.26|132.76|130.36|0
1714514100000|2024-04-30 21:55:00|133.54|131.14|133.42|131.02|133.63|131.23|132.91|130.51|0
1714514400000|2024-04-30 22:00:00|133.07|130.67|137.26|134.86|137.71|135.31|133.07|130.67|0
1714514700000|2024-04-30 22:05:00|137.11|134.71|135.11|132.71|137.11|134.71|134.9|132.5|0
1714515000000|2024-04-30 22:10:00|135.19|132.79|135.63|133.23|136.14|133.74|134.08|131.68|0
1714515300000|2024-04-30 22:15:00|135.04|132.64|136.22|133.82|136.36|133.96|135.04|132.64|0
1714515600000|2024-04-30 22:20:00|136.07|133.67|136.21|133.81|136.51|134.11|135.03|132.63|0
1714515900000|2024-04-30 22:25:00|136.36|133.96|135.25|132.85|136.8|134.4|135.25|132.85|0
1714516200000|2024-04-30 22:30:00|135.18|132.78|137.09|134.69|137.1|134.7|135.18|132.78|0
1714516500000|2024-04-30 22:35:00|136.95|134.55|137.16|134.76|137.69|135.29|136.79|134.39|0
1714516800000|2024-04-30 22:40:00|137.24|134.84|137.09|134.69|137.68|135.28|136.79|134.39|0
1714517100000|2024-04-30 22:45:00|137.01|134.61|136.49|134.09|137.24|134.84|136.49|134.09|0
1714517400000|2024-04-30 22:50:00|136.56|134.16|137.3|134.9|137.3|134.9|136.49|134.09|0
1714517700000|2024-04-30 22:55:00|137.23|134.83|136.93|134.53|137.38|134.98|136.78|134.38|0
1714518000000|2024-04-30 23:00:00|136.85|134.45|136.78|134.38|136.93|134.53|136.19|133.79|0
1714518300000|2024-04-30 23:05:00|136.63|134.23|138.41|136.01|138.56|136.16|136.63|134.23|0
1714518600000|2024-04-30 23:10:00|138.48|136.08|138.7|136.3|139.23|136.83|138.11|135.71|0
1714518900000|2024-04-30 23:15:00|138.33|135.93|137.88|135.48|138.55|136.15|137.66|135.26|0
1714519200000|2024-04-30 23:20:00|137.81|135.41|137.36|134.96|137.95|135.55|137.21|134.81|0
1714519500000|2024-04-30 23:25:00|137.43|135.03|136.91|134.51|137.5|135.1|136.91|134.51|0
1714519800000|2024-04-30 23:30:00|136.98|134.58|135.72|133.32|137.06|134.66|135.57|133.17|0
1714520100000|2024-04-30 23:35:00|135.57|133.17|135.42|133.02|136.01|133.61|135.28|132.88|0
1714520400000|2024-04-30 23:40:00|135.57|133.17|136.9|134.5|136.9|134.5|135.57|133.17|0
1714520700000|2024-04-30 23:45:00|137.05|134.65|137.26|134.86|137.49|135.09|137.04|134.64|0
1714521000000|2024-04-30 23:50:00|137.34|134.94|136.52|134.12|137.34|134.94|136.3|133.9|0
1714521300000|2024-04-30 23:55:00|136.59|134.19|138.23|135.83|138.23|135.83|136.59|134.19|0
1714521600000|2024-05-01 00:00:00|138.52|136.12|139.27|136.87|139.27|136.87|138.22|135.82|0
1714521900000|2024-05-01 00:05:00|139.12|136.72|138.67|136.27|139.12|136.72|138.22|135.82|0
1714522200000|2024-05-01 00:10:00|138.82|136.42|139.11|136.71|139.56|137.16|138.67|136.27|0
1714522500000|2024-05-01 00:15:00|139.01|136.81|137.66|135.46|139.16|136.96|137.44|135.24|0
1714522800000|2024-05-01 00:20:00|137.74|135.54|138.11|135.91|138.56|136.36|137.66|135.46|0
1714523100000|2024-05-01 00:25:00|138.03|135.83|138.62|136.42|138.84|136.64|137.36|135.16|0
1714523400000|2024-05-01 00:30:00|138.77|136.57|138.84|136.64|138.84|136.64|138.17|135.97|0
1714523700000|2024-05-01 00:35:00|138.92|136.72|138.91|136.71|138.99|136.79|138.32|136.12|0
1714524000000|2024-05-01 00:40:00|138.76|136.56|138.31|136.11|138.76|136.56|138.16|135.96|0
1714524300000|2024-05-01 00:45:00|138.16|135.96|138.16|135.96|138.16|135.96|137.57|135.37|0
1714524600000|2024-05-01 00:50:00|138.01|135.81|138.9|136.7|139.35|137.15|138.01|135.81|0
1714524900000|2024-05-01 00:55:00|139.05|136.85|139.5|137.3|139.65|137.45|138.75|136.55|0
1714525200000|2024-05-01 01:00:00|139.42|137.22|139.34|137.14|139.5|137.3|138.75|136.55|0
1714525500000|2024-05-01 01:05:00|139.49|137.29|139.34|137.14|139.49|137.29|138.74|136.54|0
1714525800000|2024-05-01 01:10:00|139.19|136.99|139.49|137.29|139.94|137.74|139.19|136.99|0
1714526100000|2024-05-01 01:15:00|139.64|137.44|139.33|137.13|139.94|137.74|139.33|137.13|0
1714526400000|2024-05-01 01:20:00|139.41|137.21|139.63|137.43|139.78|137.58|139.03|136.83|0
1714526700000|2024-05-01 01:25:00|139.33|137.13|139.93|137.73|139.93|137.73|138.58|136.38|0
1714527000000|2024-05-01 01:30:00|140.08|137.88|139.32|137.12|140.08|137.88|139.17|136.97|0
1714527300000|2024-05-01 01:35:00|139.17|136.97|138.72|136.52|139.17|136.97|138.43|136.23|0
1714527600000|2024-05-01 01:40:00|138.94|136.74|139.62|137.42|139.62|137.42|138.94|136.74|0
1714527900000|2024-05-01 01:45:00|139.54|137.34|139.61|137.41|139.77|137.57|139.39|137.19|0
1714528200000|2024-05-01 01:50:00|139.76|137.56|139.76|137.56|139.83|137.63|139.61|137.41|0
1714528500000|2024-05-01 01:55:00|139.68|137.48|139.76|137.56|139.91|137.71|139.61|137.41|0
1714528800000|2024-05-01 02:00:00|139.83|137.63|139.3|137.1|139.83|137.63|139|136.8|0
1714529100000|2024-05-01 02:05:00|139.15|136.95|138.4|136.2|139.3|137.1|138.25|136.05|0
1714529400000|2024-05-01 02:10:00|138.7|136.5|138.7|136.5|139|136.8|138.4|136.2|0
1714529700000|2024-05-01 02:15:00|138.55|136.35|138.99|136.79|139.14|136.94|138.55|136.35|0
1714530000000|2024-05-01 02:20:00|139.06|136.86|139.44|137.24|139.44|137.24|138.99|136.79|0
1714530300000|2024-05-01 02:25:00|139.29|137.09|139.29|137.09|139.29|137.09|139.14|136.94|0
1714530600000|2024-05-01 02:30:00|139.44|137.24|139.58|137.38|139.73|137.53|139.28|137.08|0
1714530900000|2024-05-01 02:35:00|139.43|137.23|140.93|138.73|141.08|138.88|139.28|137.08|0
1714531200000|2024-05-01 02:40:00|141|138.8|140.78|138.58|141.23|139.03|140.63|138.43|0
1714531500000|2024-05-01 02:45:00|140.63|138.43|140.77|138.57|140.78|138.58|140.32|138.12|0
1714531800000|2024-05-01 02:50:00|140.69|138.49|140.62|138.42|141.22|139.02|140.47|138.27|0
1714532100000|2024-05-01 02:55:00|140.47|138.27|140.62|138.42|140.62|138.42|140.39|138.19|0
1714532400000|2024-05-01 03:00:00|140.77|138.57|141.37|139.17|141.67|139.47|140.77|138.57|0
1714532700000|2024-05-01 03:05:00|141.52|139.32|141.51|139.31|141.67|139.47|141.36|139.16|0
1714533000000|2024-05-01 03:10:00|141.43|139.23|141.21|139.01|141.74|139.54|141.21|139.01|0
1714533300000|2024-05-01 03:15:00|141.06|138.86|141.36|139.16|141.51|139.31|141.06|138.86|0
1714533600000|2024-05-01 03:20:00|141.51|139.31|141.5|139.3|141.51|139.31|141.35|139.15|0
1714533900000|2024-05-01 03:25:00|141.58|139.38|141.5|139.3|141.95|139.75|141.5|139.3|0
1714534200000|2024-05-01 03:30:00|141.57|139.37|141.65|139.45|141.95|139.75|141.5|139.3|0
1714534500000|2024-05-01 03:35:00|141.72|139.52|141.64|139.44|141.95|139.75|141.49|139.29|0
1714534800000|2024-05-01 03:40:00|141.79|139.59|141.79|139.59|141.95|139.75|141.64|139.44|0
1714535100000|2024-05-01 03:45:00|141.64|139.44|141.64|139.44|141.79|139.59|141.19|138.99|0
1714535400000|2024-05-01 03:50:00|141.56|139.36|142.24|140.04|142.24|140.04|141.48|139.28|0
1714535700000|2024-05-01 03:55:00|142.39|140.19|142.39|140.19|142.54|140.34|142.24|140.04|0
1714536000000|2024-05-01 04:00:00|142.46|140.26|143.27|141.07|143.27|141.07|142.23|140.03|0
1714536300000|2024-05-01 04:05:00|143.26|141.06|143.41|141.21|143.42|141.22|143.11|140.91|0
1714536600000|2024-05-01 04:10:00|143.26|141.06|142.8|140.6|143.26|141.06|142.73|140.53|0
1714536900000|2024-05-01 04:15:00|142.65|140.45|142.95|140.75|142.96|140.76|142.65|140.45|0
1714537200000|2024-05-01 04:20:00|142.8|140.6|142.65|140.45|142.8|140.6|142.5|140.3|0
1714537500000|2024-05-01 04:25:00|142.5|140.3|142.49|140.29|142.65|140.45|142.34|140.14|0
1714537800000|2024-05-01 04:30:00|142.64|140.44|142.64|140.44|142.79|140.59|142.34|140.14|0
1714538100000|2024-05-01 04:35:00|142.71|140.51|142.94|140.74|143.01|140.81|142.64|140.44|0
1714538400000|2024-05-01 04:40:00|142.79|140.59|142.78|140.58|143.01|140.81|142.78|140.58|0
1714538700000|2024-05-01 04:45:00|142.93|140.73|143.39|141.19|143.39|141.19|142.78|140.58|0
1714539000000|2024-05-01 04:50:00|143.54|141.34|143.08|140.88|143.54|141.34|143.08|140.88|0
1714539300000|2024-05-01 04:55:00|143.15|140.95|143.23|141.03|143.38|141.18|143.08|140.88|0
1714539600000|2024-05-01 05:00:00|143.08|140.88|142.77|140.57|143.23|141.03|142.77|140.57|0
1714539900000|2024-05-01 05:05:00|142.92|140.72|142.61|140.41|143.07|140.87|142.61|140.41|0
1714540200000|2024-05-01 05:10:00|142.69|140.49|142.61|140.41|142.69|140.49|142.46|140.26|0
1714540500000|2024-05-01 05:15:00|142.46|140.26|142.46|140.26|142.61|140.41|142.16|139.96|0
1714540800000|2024-05-01 05:20:00|142.38|140.18|141.85|139.65|142.46|140.26|141.7|139.5|0
1714541100000|2024-05-01 05:25:00|142|139.8|141.39|139.19|142|139.8|141.39|139.19|0
1714541400000|2024-05-01 05:30:00|141.54|139.34|141.54|139.34|141.7|139.5|141.09|138.89|0
1714541700000|2024-05-01 05:35:00|141.69|139.49|141.84|139.64|141.99|139.79|141.54|139.34|0
1714542000000|2024-05-01 05:40:00|141.76|139.56|140.93|138.73|141.84|139.64|140.63|138.43|0
1714542300000|2024-05-01 05:45:00|141.08|138.88|141.38|139.18|141.38|139.18|140.93|138.73|0
1714542600000|2024-05-01 05:50:00|141.53|139.33|141.68|139.48|141.68|139.48|141.38|139.18|0
1714542900000|2024-05-01 05:55:00|141.53|139.33|140.92|138.72|141.53|139.33|140.92|138.72|0
1714543200000|2024-05-01 06:00:00|140.99|138.79|140.69|138.49|142.12|139.92|140.62|138.42|0
1714543500000|2024-05-01 06:05:00|140.62|138.42|139.72|137.52|140.62|138.42|139.34|137.14|0
1714543800000|2024-05-01 06:10:00|139.57|137.37|140.23|138.03|140.46|138.26|139.42|137.22|0
1714544100000|2024-05-01 06:15:00|140.31|138.11|139.48|137.28|140.31|138.11|139.41|137.21|0
1714544400000|2024-05-01 06:20:00|139.41|137.21|139.26|137.06|139.71|137.51|139.11|136.91|0
1714544700000|2024-05-01 06:25:00|139.11|136.91|138.66|136.46|139.41|137.21|138.36|136.16|0
1714545000000|2024-05-01 06:30:00|138.73|136.53|138.21|136.01|138.73|136.53|137.09|134.89|0
1714545300000|2024-05-01 06:35:00|138.28|136.08|137.31|135.11|138.65|136.45|137.17|134.97|0
1714545600000|2024-05-01 06:40:00|137.46|135.26|136.76|134.56|137.46|135.26|136.22|134.02|0
1714545900000|2024-05-01 06:45:00|136.99|134.79|137.13|134.93|137.29|135.09|136.54|134.34|0
1714546200000|2024-05-01 06:50:00|137.06|134.86|136.54|134.34|137.13|134.93|136.31|134.11|0
1714546500000|2024-05-01 06:55:00|136.31|134.11|137.79|135.59|137.87|135.67|135.95|133.75|0
1714546800000|2024-05-01 07:00:00|137.72|135.52|137.87|135.67|138.39|136.19|137.42|135.22|0
1714547100000|2024-05-01 07:05:00|137.94|135.74|137.56|135.36|138.16|135.96|136.68|134.48|0
1714547400000|2024-05-01 07:10:00|137.71|135.51|137.41|135.21|137.86|135.66|136.97|134.77|0
1714547700000|2024-05-01 07:15:00|137.26|135.06|137.56|135.36|137.56|135.36|136.97|134.77|0
1714548000000|2024-05-01 07:20:00|137.48|135.28|138.75|136.55|139.05|136.85|137.41|135.21|0
1714548300000|2024-05-01 07:25:00|138.9|136.7|137.4|135.2|138.9|136.7|137.25|135.05|0
1714548600000|2024-05-01 07:30:00|137.32|135.12|137.1|134.9|137.32|135.12|136.66|134.46|0
1714548900000|2024-05-01 07:35:00|137.25|135.05|136.06|133.86|137.25|135.05|135.62|133.42|0
1714549200000|2024-05-01 07:40:00|136.13|133.93|135.76|133.56|136.72|134.52|135.76|133.56|0
1714549500000|2024-05-01 07:45:00|135.62|133.42|133.77|131.57|135.62|133.42|133.7|131.5|0
1714549800000|2024-05-01 07:50:00|133.85|131.65|133.41|131.21|134|131.8|132.97|130.77|0
1714550100000|2024-05-01 07:55:00|133.26|131.06|134.43|132.23|134.58|132.38|133.11|130.91|0
1714550400000|2024-05-01 08:00:00|134.28|132.08|134.94|132.74|135.02|132.82|134.28|132.08|0
1714550700000|2024-05-01 08:05:00|135.01|132.81|135.45|133.25|136.63|134.43|135.01|132.81|0
1714551000000|2024-05-01 08:10:00|135.6|133.4|135.3|133.1|136.19|133.99|135.15|132.95|0
1714551300000|2024-05-01 08:15:00|135.45|133.25|133.98|131.78|135.6|133.4|133.98|131.78|0
1714551600000|2024-05-01 08:20:00|133.83|131.63|135.44|133.24|135.74|133.54|133.83|131.63|0
1714551900000|2024-05-01 08:25:00|135.29|133.09|135.14|132.94|136.33|134.13|135.14|132.94|0
1714552200000|2024-05-01 08:30:00|135.21|133.01|135.73|133.53|136.03|133.83|135.14|132.94|0
1714552500000|2024-05-01 08:35:00|135.8|133.6|134.99|132.79|136.02|133.82|134.84|132.64|0
1714552800000|2024-05-01 08:40:00|134.84|132.64|134.1|131.9|135.43|133.23|133.96|131.76|0
1714553100000|2024-05-01 08:45:00|134.25|132.05|134.54|132.34|134.54|132.34|133.66|131.46|0
1714553400000|2024-05-01 08:50:00|134.39|132.19|134.68|132.48|134.83|132.63|133.81|131.61|0
1714553700000|2024-05-01 08:55:00|134.83|132.63|135.42|133.22|136.16|133.96|134.61|132.41|0
1714554000000|2024-05-01 09:00:00|135.27|133.07|133.8|131.6|135.56|133.36|133.8|131.6|0
1714554300000|2024-05-01 09:05:00|133.65|131.45|130.45|128.25|134.53|132.33|129.88|127.68|0
1714554600000|2024-05-01 09:10:00|130.31|128.11|130.88|128.68|131.03|128.83|129.44|127.24|0
1714554900000|2024-05-01 09:15:00|131.03|128.83|131.46|129.26|131.6|129.4|130.88|128.68|0
1714555200000|2024-05-01 09:20:00|131.31|129.11|130.94|128.74|131.46|129.26|130.44|128.24|0
1714555500000|2024-05-01 09:25:00|131.02|128.82|129.86|127.66|131.31|129.11|129.86|127.66|0
1714555800000|2024-05-01 09:30:00|129.72|127.52|128.57|126.37|130.01|127.81|127.78|125.58|0
1714556100000|2024-05-01 09:35:00|128.71|126.51|128.99|126.79|129.43|127.23|128.57|126.37|0
1714556400000|2024-05-01 09:40:00|128.85|126.65|129.42|127.22|129.57|127.37|128.85|126.65|0
1714556700000|2024-05-01 09:45:00|129.28|127.08|131.74|129.54|131.88|129.68|128.45|126.25|0
1714557000000|2024-05-01 09:50:00|131.73|129.53|131.44|129.24|132.46|130.26|131.3|129.1|0
1714557300000|2024-05-01 09:55:00|131.59|129.39|130.86|128.66|131.88|129.68|130.86|128.66|0
1714557600000|2024-05-01 10:00:00|131.01|128.81|130.43|128.23|131.01|128.81|129.86|127.66|0
1714557900000|2024-05-01 10:05:00|130.28|128.08|130.14|127.94|130.28|128.08|130.14|127.94|0
1714558200000|2024-05-01 10:10:00|130.71|128.51|129.42|127.22|130.71|128.51|129.27|127.07|0
1714558500000|2024-05-01 10:15:00|129.27|127.07|130.13|127.93|130.13|127.93|129.27|127.07|0
1714558800000|2024-05-01 10:20:00|130.27|128.07|129.27|127.07|130.7|128.5|129.12|126.92|0
1714559100000|2024-05-01 10:25:00|129.34|127.14|128.55|126.35|129.55|127.35|128.55|126.35|0
1714559400000|2024-05-01 10:30:00|128.41|126.21|128.55|126.35|129.12|126.92|127.41|125.21|0
1714559700000|2024-05-01 10:35:00|128.4|126.2|129.69|127.49|130.26|128.06|127.98|125.78|0
1714560000000|2024-05-01 10:40:00|129.83|127.63|130.26|128.06|130.32|128.12|129.25|127.05|0
1714560300000|2024-05-01 10:45:00|130.32|128.12|130.75|128.55|131.26|129.06|130.11|127.91|0
1714560600000|2024-05-01 10:50:00|130.83|128.63|130.89|128.69|130.97|128.77|130.25|128.05|0
1714560900000|2024-05-01 10:55:00|130.97|128.77|132.41|130.21|132.55|130.35|130.97|128.77|0
1714561200000|2024-05-01 11:00:00|132.55|130.35|132.26|130.06|132.55|130.35|131.39|129.19|0
1714561500000|2024-05-01 11:05:00|132.19|129.99|132.55|130.35|132.99|130.79|132.19|129.99|0
1714561800000|2024-05-01 11:10:00|132.69|130.49|133.12|130.92|133.27|131.07|132.4|130.2|0
1714562100000|2024-05-01 11:15:00|133.19|130.99|132.98|130.78|133.27|131.07|132.83|130.63|0
1714562400000|2024-05-01 11:20:00|133.12|130.92|133.85|131.65|134.58|132.38|132.83|130.63|0
1714562700000|2024-05-01 11:25:00|133.77|131.57|132.68|130.48|134.28|132.08|132.53|130.33|0
1714563000000|2024-05-01 11:30:00|132.82|130.62|132.6|130.4|133.69|131.49|132.53|130.33|0
1714563300000|2024-05-01 11:35:00|132.67|130.47|132.53|130.33|132.82|130.62|132.38|130.18|0
1714563600000|2024-05-01 11:40:00|132.45|130.25|133.21|131.01|133.21|131.01|132.23|130.03|0
1714563900000|2024-05-01 11:45:00|133.14|130.94|132.92|130.72|133.36|131.16|132.63|130.43|0
1714564200000|2024-05-01 11:50:00|132.78|130.58|130.46|128.26|132.78|130.58|130.18|127.98|0
1714564500000|2024-05-01 11:55:00|130.32|128.12|131.03|128.83|131.32|129.12|130.32|128.12|0
1714564800000|2024-05-01 12:00:00|130.89|128.69|132.62|130.42|132.76|130.56|130.46|128.26|0
1714565100000|2024-05-01 12:05:00|132.76|130.56|131.89|129.69|132.76|130.56|131.32|129.12|0
1714565400000|2024-05-01 12:10:00|132.18|129.98|132.03|129.83|133.19|130.99|131.89|129.69|0
1714565700000|2024-05-01 12:15:00|131.96|129.76|134.49|132.29|134.63|132.43|130.59|128.39|0
1714566000000|2024-05-01 12:20:00|134.34|132.14|133.32|131.12|134.7|132.5|133.03|130.83|0
1714566300000|2024-05-01 12:25:00|133.61|131.41|133.17|130.97|134.34|132.14|133.03|130.83|0
1714566600000|2024-05-01 12:30:00|133.03|130.83|135.65|133.45|138.75|136.55|132.3|130.1|0
1714566900000|2024-05-01 12:35:00|135.79|133.59|137.56|135.36|138.45|136.25|135.5|133.3|0
1714567200000|2024-05-01 12:40:00|137.26|135.06|137.11|134.91|137.56|135.36|135.79|133.59|0
1714567500000|2024-05-01 12:45:00|137.26|135.06|137.26|135.06|138.29|136.09|136.96|134.76|0
1714567800000|2024-05-01 12:50:00|137.4|135.2|136.81|134.61|137.7|135.5|136.81|134.61|0
1714568100000|2024-05-01 12:55:00|136.96|134.76|136.66|134.46|137.55|135.35|135.78|133.58|0
1714568400000|2024-05-01 13:00:00|136.36|134.16|136.51|134.31|137.54|135.34|136.21|134.01|0
1714568700000|2024-05-01 13:05:00|136.36|134.16|137.39|135.19|137.83|135.63|136.21|134.01|0
1714569000000|2024-05-01 13:10:00|137.54|135.34|138.87|136.67|139.31|137.11|137.39|135.19|0
1714569300000|2024-05-01 13:15:00|138.72|136.52|139.76|137.56|140.06|137.86|138.57|136.37|0
1714569600000|2024-05-01 13:20:00|139.46|137.26|139.31|137.11|140.2|138|139.31|137.11|0
1714569900000|2024-05-01 13:25:00|139.45|137.25|139.15|136.95|140.65|138.45|138.86|136.66|0
1714570200000|2024-05-01 13:30:00|139.45|137.25|141.63|139.43|141.78|139.58|138.41|136.21|0
1714570500000|2024-05-01 13:35:00|141.48|139.28|139.68|137.48|142.08|139.88|139.38|137.18|0
1714570800000|2024-05-01 13:40:00|138.79|136.59|137.16|134.96|138.79|136.59|136.72|134.52|0
1714571100000|2024-05-01 13:45:00|137.6|135.4|136.86|134.66|137.75|135.55|135.98|133.78|0
1714571400000|2024-05-01 13:50:00|137.01|134.81|135.39|133.19|137.74|135.54|135.39|133.19|0
1714571700000|2024-05-01 13:55:00|135.53|133.33|135.95|133.75|136.84|134.64|134.06|131.86|0
1714572000000|2024-05-01 14:00:00|137.42|135.22|133.33|131.13|138.53|136.33|132.61|130.41|0
1714572300000|2024-05-01 14:05:00|133.47|131.27|134.34|132.14|137.42|135.22|133.33|131.13|0
1714572600000|2024-05-01 14:10:00|134.49|132.29|135.65|133.45|136.38|134.18|132.45|130.25|0
1714572900000|2024-05-01 14:15:00|135.21|133.01|135.35|133.15|136.24|134.04|134.19|131.99|0
1714573200000|2024-05-01 14:20:00|135.5|133.3|133.89|131.69|135.94|133.74|133.46|131.26|0
1714573500000|2024-05-01 14:25:00|133.75|131.55|136.23|134.03|137.55|135.35|133.6|131.4|0
1714573800000|2024-05-01 14:30:00|136.67|134.47|136.96|134.76|137.4|135.2|135.05|132.85|0
1714574100000|2024-05-01 14:35:00|137.25|135.05|138.28|136.08|138.73|136.53|136.96|134.76|0
1714574400000|2024-05-01 14:40:00|138.13|135.93|137.1|134.9|138.13|135.93|135.12|132.92|0
1714574700000|2024-05-01 14:45:00|137.4|135.2|137.8|135.6|138.4|136.2|136.77|134.57|0
1714575000000|2024-05-01 14:50:00|137.65|135.45|138.24|136.04|138.69|136.49|137.21|135.01|0
1714575300000|2024-05-01 14:55:00|138.39|136.19|138.69|136.49|140.03|137.83|137.5|135.3|0
1714575600000|2024-05-01 15:00:00|138.39|136.19|138.1|135.9|138.4|136.2|136.61|134.41|0
1714575900000|2024-05-01 15:05:00|138.25|136.05|134.54|132.34|138.7|136.5|134.54|132.34|0
1714576200000|2024-05-01 15:10:00|134.99|132.79|133.66|131.46|134.99|132.79|133.37|131.17|0
1714576500000|2024-05-01 15:15:00|133.52|131.32|131.18|128.98|133.95|131.75|130.32|128.12|0
1714576800000|2024-05-01 15:20:00|131.33|129.13|133.55|131.35|134.28|132.08|130.89|128.69|0
1714577100000|2024-05-01 15:25:00|133.4|131.2|135.16|132.96|135.16|132.96|132.96|130.76|0
1714577400000|2024-05-01 15:30:00|135.15|132.95|135.59|133.39|136.04|133.84|134.13|131.93|0
1714577700000|2024-05-01 15:35:00|135.74|133.54|136.29|134.09|136.29|134.09|134.86|132.66|0
1714578000000|2024-05-01 15:40:00|136.44|134.24|137.77|135.57|138.22|136.02|136.14|133.94|0
1714578300000|2024-05-01 15:45:00|137.92|135.72|135.1|132.9|137.92|135.72|134.96|132.76|0
1714578600000|2024-05-01 15:50:00|134.81|132.61|132.76|130.56|135.4|133.2|132.47|130.27|0
1714578900000|2024-05-01 15:55:00|132.61|130.41|131.3|129.1|133.93|131.73|131.3|129.1|0
1714579200000|2024-05-01 16:00:00|131.01|128.81|132.46|130.26|132.75|130.55|129.28|127.08|0
1714579500000|2024-05-01 16:05:00|132.6|130.4|132.75|130.55|132.9|130.7|131.29|129.09|0
1714579800000|2024-05-01 16:10:00|133.18|130.98|135.38|133.18|136.12|133.92|133.18|130.98|0
1714580100000|2024-05-01 16:15:00|135.53|133.33|134.2|132|136.12|133.92|133.76|131.56|0
1714580400000|2024-05-01 16:20:00|134.35|132.15|134.34|132.14|135.67|133.47|133.76|131.56|0
1714580700000|2024-05-01 16:25:00|134.49|132.29|136.11|133.91|136.41|134.21|134.34|132.14|0
1714581000000|2024-05-01 16:30:00|135.96|133.76|134.37|132.17|136.11|133.91|134.05|131.85|0
1714581300000|2024-05-01 16:35:00|134.23|132.03|134.22|132.02|135.55|133.35|133.49|131.29|0
1714581600000|2024-05-01 16:40:00|134.08|131.88|133.2|131|134.66|132.46|133.2|131|0
1714581900000|2024-05-01 16:45:00|133.34|131.14|134.22|132.02|134.37|132.17|133.2|131|0
1714582200000|2024-05-01 16:50:00|133.92|131.72|133.63|131.43|134.36|132.16|132.03|129.83|0
1714582500000|2024-05-01 16:55:00|133.78|131.58|132.75|130.55|134.51|132.31|131.88|129.68|0
1714582800000|2024-05-01 17:00:00|132.6|130.4|132.02|129.82|133.77|131.57|131.59|129.39|0
1714583100000|2024-05-01 17:05:00|131.87|129.67|131.58|129.38|132.6|130.4|130.86|128.66|0
1714583400000|2024-05-01 17:10:00|131.44|129.24|130.42|128.22|132.31|130.11|130.28|128.08|0
1714583700000|2024-05-01 17:15:00|130.57|128.37|129.84|127.64|131.29|129.09|129.7|127.5|0
1714584000000|2024-05-01 17:20:00|129.99|127.79|134.05|131.85|134.34|132.14|129.99|127.79|0
1714584300000|2024-05-01 17:25:00|133.9|131.7|134.34|132.14|134.78|132.58|133.02|130.82|0
1714584600000|2024-05-01 17:30:00|134.48|132.28|136.25|134.05|136.25|134.05|134.19|131.99|0
1714584900000|2024-05-01 17:35:00|136.39|134.19|135.76|133.56|138.32|136.12|135.76|133.56|0
1714585200000|2024-05-01 17:40:00|135.91|133.71|133.99|131.79|136.06|133.86|133.56|131.36|0
1714585500000|2024-05-01 17:45:00|133.85|131.65|135.61|133.41|136.2|134|133.55|131.35|0
1714585800000|2024-05-01 17:50:00|135.31|133.11|135.75|133.55|135.75|133.55|134.43|132.23|0
1714586100000|2024-05-01 17:55:00|135.9|133.7|135.31|133.11|136.35|134.15|134.43|132.23|0
1714586400000|2024-05-01 18:00:00|135.46|133.26|141.4|139.2|141.73|139.53|134.09|131.89|0
1714586700000|2024-05-01 18:05:00|141.71|139.51|138.24|136.04|142.62|140.42|136.75|134.55|0
1714587000000|2024-05-01 18:10:00|137.64|135.44|137.09|134.89|138.39|136.19|134.67|132.47|0
1714587300000|2024-05-01 18:15:00|136.79|134.59|138.13|135.93|139.18|136.98|136.49|134.29|0
1714587600000|2024-05-01 18:20:00|138.28|136.08|139.18|136.98|140.08|137.88|136.93|134.73|0
1714587900000|2024-05-01 18:25:00|139.78|137.58|147.74|145.54|147.89|145.69|138.88|136.68|0
1714588200000|2024-05-01 18:30:00|147.43|145.23|148.51|146.31|149.45|147.25|135.59|133.39|0
1714588500000|2024-05-01 18:35:00|148.05|145.85|155.12|152.92|155.92|153.72|136.95|134.75|0
1714588800000|2024-05-01 18:40:00|154.96|152.76|172.8|170.6|172.8|170.6|153.06|150.86|0
1714589100000|2024-05-01 18:45:00|172.97|170.77|169.08|166.88|173.14|170.94|161.68|159.48|0
1714589400000|2024-05-01 18:50:00|170.08|167.88|175.12|172.92|175.29|173.09|170.08|167.88|0
1714589700000|2024-05-01 18:55:00|174.61|172.41|174.77|172.57|176.31|174.11|170.08|167.88|0
1714590000000|2024-05-01 19:00:00|175.8|173.6|171.07|168.87|181.12|178.92|171.07|168.87|0
1714590300000|2024-05-01 19:05:00|170.74|168.54|174.63|172.43|177.2|175|167.89|165.69|0
1714590600000|2024-05-01 19:10:00|174.8|172.6|174.63|172.43|176.85|174.65|170.74|168.54|0
1714590900000|2024-05-01 19:15:00|176.33|174.13|172.42|170.22|177.87|175.67|171.91|169.71|0
1714591200000|2024-05-01 19:20:00|172.25|170.05|172.92|170.72|173.43|171.23|163.09|160.89|0
1714591500000|2024-05-01 19:25:00|172.42|170.22|169.05|166.85|175.98|173.78|167.71|165.51|0
1714591800000|2024-05-01 19:30:00|167.38|165.18|157.6|155.4|167.38|165.18|156.42|154.22|0
1714592100000|2024-05-01 19:35:00|158.16|155.96|146.48|144.28|158.16|155.96|142.77|140.57|0
1714592400000|2024-05-01 19:40:00|146.63|144.43|146.87|144.67|152.21|150.01|143.31|141.11|0
1714592700000|2024-05-01 19:45:00|146.56|144.36|148.26|146.06|152.54|150.34|143.36|141.16|0
1714593000000|2024-05-01 19:50:00|146|143.8|133.03|130.83|146.15|143.95|133.03|130.83|0
1714593300000|2024-05-01 19:55:00|132.59|130.39|128.63|126.43|134.66|132.46|128.63|126.43|0
1714593600000|2024-05-01 20:00:00|128.2|126|132.29|130.09|132.73|130.53|128.2|126|0
1714593900000|2024-05-01 20:05:00|132.58|130.38|132.58|130.38|133.76|131.56|131.84|129.64|0
1714594200000|2024-05-01 20:10:00|132.87|130.67|131.54|129.34|132.87|130.67|130.52|128.32|0
1714594500000|2024-05-01 20:15:00|131.64|129.24|131.71|129.31|131.93|129.53|130.32|127.92|0
1714594800000|2024-05-01 20:20:00|131.93|129.53|132.29|129.89|132.81|130.41|130.97|128.57|0
1714595100000|2024-05-01 20:25:00|132.37|129.97|131.63|129.23|132.52|130.12|131.49|129.09|0
1714595400000|2024-05-01 20:30:00|131.56|129.16|130.16|127.76|131.78|129.38|129.58|127.18|0
1714595700000|2024-05-01 20:35:00|129.87|127.47|130.45|128.05|131.63|129.23|129.51|127.11|0
1714596000000|2024-05-01 20:40:00|130.6|128.2|131.18|128.78|131.18|128.78|130.45|128.05|0
1714596300000|2024-05-01 20:45:00|131.47|129.07|132.65|130.25|133.09|130.69|131.33|128.93|0
1714596600000|2024-05-01 20:50:00|132.5|130.1|133.53|131.13|133.53|131.13|132.5|130.1|0
1714596900000|2024-05-01 20:55:00|133.38|130.98|133.6|131.2|134.13|131.73|133.09|130.69|0
1714597200000|2024-05-01 21:00:00|133.52|131.12|133.51|131.11|133.91|131.51|133.47|131.07|0
1714597500000|2024-05-01 21:05:00|133.36|130.96|133.49|131.09|133.55|131.15|133.27|130.87|0
1714597800000|2024-05-01 21:10:00|133.44|131.04|133.57|131.17|133.59|131.19|133.4|131|0
1714598100000|2024-05-01 21:15:00|133.51|131.11|133.61|131.21|133.65|131.25|133.51|131.11|0
1714598400000|2024-05-01 21:20:00|134|131.6|133.98|131.58|134|131.6|133.72|131.32|0
1714598700000|2024-05-01 21:25:00|133.93|131.53|134.15|131.75|134.39|131.99|133.91|131.51|0
1714599000000|2024-05-01 21:30:00|134.19|131.79|134.19|131.79|134.28|131.88|134.19|131.79|0
1714599300000|2024-05-01 21:35:00|134.21|131.81|134.3|131.9|134.36|131.96|134.21|131.81|0
1714599600000|2024-05-01 21:40:00|134.34|131.94|134.66|132.26|134.84|132.44|134.25|131.85|0
1714599900000|2024-05-01 21:45:00|134.64|132.24|134.53|132.13|134.64|132.24|134.49|132.09|0
1714600200000|2024-05-01 21:50:00|134.51|132.11|134.33|131.93|134.66|132.26|134.16|131.76|0
1714600500000|2024-05-01 21:55:00|134.44|132.04|134.72|132.32|134.8|132.4|134.37|131.97|0
1714600800000|2024-05-01 22:00:00|136.39|133.99|136.47|134.07|136.92|134.52|135.12|132.72|0
1714601100000|2024-05-01 22:05:00|136.62|134.22|136.61|134.21|138.12|135.72|136.54|134.14|0
1714601400000|2024-05-01 22:10:00|136.68|134.28|137.06|134.66|137.06|134.66|135.71|133.31|0
1714601700000|2024-05-01 22:15:00|136.91|134.51|136.46|134.06|137.36|134.96|135.86|133.46|0
1714602000000|2024-05-01 22:20:00|136.31|133.91|136.45|134.05|137.05|134.65|136.16|133.76|0
1714602300000|2024-05-01 22:25:00|136.6|134.2|136.75|134.35|137.35|134.95|136.6|134.2|0
1714602600000|2024-05-01 22:30:00|136.9|134.5|136|133.6|137.5|135.1|136|133.6|0
1714602900000|2024-05-01 22:35:00|135.85|133.45|137.49|135.09|137.57|135.17|135.55|133.15|0
1714603200000|2024-05-01 22:40:00|137.34|134.94|137.04|134.64|137.64|135.24|136.74|134.34|0
1714603500000|2024-05-01 22:45:00|137.19|134.79|137.04|134.64|137.34|134.94|136.74|134.34|0
1714603800000|2024-05-01 22:50:00|137.03|134.63|137.18|134.78|137.18|134.78|136.73|134.33|0
1714604100000|2024-05-01 22:55:00|137.33|134.93|137.1|134.7|137.33|134.93|136.88|134.48|0
1714604400000|2024-05-01 23:00:00|137.18|134.78|137.33|134.93|137.63|135.23|136.88|134.48|0
1714604700000|2024-05-01 23:05:00|137.18|134.78|137.17|134.77|137.63|135.23|137.02|134.62|0
1714605000000|2024-05-01 23:10:00|137.02|134.62|137.47|135.07|137.77|135.37|136.87|134.47|0
1714605300000|2024-05-01 23:15:00|137.39|134.99|137.47|135.07|137.62|135.22|137.32|134.92|0
1714605600000|2024-05-01 23:20:00|137.32|134.92|137.16|134.76|137.39|134.99|137.01|134.61|0
1714605900000|2024-05-01 23:25:00|137.23|134.83|137.31|134.91|137.46|135.06|136.71|134.31|0
1714606200000|2024-05-01 23:30:00|137.16|134.76|138.43|136.03|139.42|137.02|137.16|134.76|0
1714606500000|2024-05-01 23:35:00|138.21|135.81|138.51|136.11|138.97|136.57|138.13|135.73|0
1714606800000|2024-05-01 23:40:00|138.36|135.96|139.57|137.17|139.87|137.47|138.36|135.96|0
1714607100000|2024-05-01 23:45:00|139.72|137.32|140.94|138.54|140.94|138.54|139.57|137.17|0
1714607400000|2024-05-01 23:50:00|141.09|138.69|140.63|138.23|141.24|138.84|140.47|138.07|0
1714607700000|2024-05-01 23:55:00|140.93|138.53|141.08|138.68|141.54|139.14|140.93|138.53|0
1714608000000|2024-05-02 00:00:00|140.93|138.53|141.61|139.21|142.15|139.75|140.93|138.53|0
1714608300000|2024-05-02 00:05:00|141.69|139.29|141.69|139.29|142|139.6|141.38|138.98|0
1714608600000|2024-05-02 00:10:00|141.53|139.13|141.07|138.67|141.69|139.29|140.92|138.52|0
1714608900000|2024-05-02 00:15:00|140.97|138.77|142.31|140.11|142.62|140.42|140.97|138.77|0
1714609200000|2024-05-02 00:20:00|142.38|140.18|140.93|138.73|142.46|140.26|140.85|138.65|0
1714609500000|2024-05-02 00:25:00|140.78|138.58|142|139.8|142.46|140.26|140.78|138.58|0
1714609800000|2024-05-02 00:30:00|141.84|139.64|142.14|139.94|142.3|140.1|141.69|139.49|0
1714610100000|2024-05-02 00:35:00|142.3|140.1|143.37|141.17|143.83|141.63|142.22|140.02|0
1714610400000|2024-05-02 00:40:00|143.52|141.32|143.21|141.01|143.52|141.32|142.83|140.63|0
1714610700000|2024-05-02 00:45:00|143.36|141.16|144.28|142.08|144.28|142.08|143.36|141.16|0
1714611000000|2024-05-02 00:50:00|144.44|142.24|144.9|142.7|145.05|142.85|144.13|141.93|0
1714611300000|2024-05-02 00:55:00|144.74|142.54|143.81|141.61|145.05|142.85|143.81|141.61|0
1714611600000|2024-05-02 01:00:00|143.73|141.53|144.43|142.23|144.43|142.23|141.82|139.62|0
1714611900000|2024-05-02 01:05:00|144.58|142.38|144.65|142.45|144.89|142.69|143.96|141.76|0
1714612200000|2024-05-02 01:10:00|144.58|142.38|144.58|142.38|144.8|142.6|144.11|141.91|0
1714612500000|2024-05-02 01:15:00|144.57|142.37|145.34|143.14|145.35|143.15|144.57|142.37|0
1714612800000|2024-05-02 01:20:00|145.19|142.99|144.88|142.68|145.19|142.99|144.72|142.52|0
1714613100000|2024-05-02 01:25:00|144.72|142.52|143.79|141.59|145.03|142.83|143.79|141.59|0
1714613400000|2024-05-02 01:30:00|143.71|141.51|143.02|140.82|143.71|141.51|142.56|140.36|0
1714613700000|2024-05-02 01:35:00|142.87|140.67|142.41|140.21|143.48|141.28|142.41|140.21|0
1714614000000|2024-05-02 01:40:00|142.25|140.05|143.78|141.58|143.78|141.58|142.25|140.05|0
1714614300000|2024-05-02 01:45:00|143.63|141.43|143.32|141.12|144.09|141.89|143.17|140.97|0
1714614600000|2024-05-02 01:50:00|143.17|140.97|144.08|141.88|144.24|142.04|143.01|140.81|0
1714614900000|2024-05-02 01:55:00|144.24|142.04|144.7|142.5|144.7|142.5|143.93|141.73|0
1714615200000|2024-05-02 02:00:00|144.85|142.65|145.47|143.27|145.47|143.27|144.39|142.19|0
1714615500000|2024-05-02 02:05:00|145.31|143.11|146.09|143.89|146.09|143.89|145.31|143.11|0
1714615800000|2024-05-02 02:10:00|146.08|143.88|145.69|143.49|146.08|143.88|145.62|143.42|0
1714616100000|2024-05-02 02:15:00|145.77|143.57|145.92|143.72|146.08|143.88|145.61|143.41|0
1714616400000|2024-05-02 02:20:00|145.77|143.57|145.45|143.25|145.92|143.72|145.45|143.25|0
1714616700000|2024-05-02 02:25:00|145.61|143.41|145.45|143.25|145.76|143.56|145.45|143.25|0
1714617000000|2024-05-02 02:30:00|145.37|143.17|145.29|143.09|145.76|143.56|145.14|142.94|0
1714617300000|2024-05-02 02:35:00|145.14|142.94|145.75|143.55|145.83|143.63|145.14|142.94|0
1714617600000|2024-05-02 02:40:00|145.91|143.71|146.99|144.79|147.15|144.95|145.91|143.71|0
1714617900000|2024-05-02 02:45:00|147.15|144.95|146.21|144.01|147.46|145.26|146.21|144.01|0
1714618200000|2024-05-02 02:50:00|146.37|144.17|146.21|144.01|146.68|144.48|145.9|143.7|0
1714618500000|2024-05-02 02:55:00|146.13|143.93|146.21|144.01|146.36|144.16|146.13|143.93|0
1714618800000|2024-05-02 03:00:00|146.36|144.16|146.36|144.16|146.36|144.16|145.89|143.69|0
1714619100000|2024-05-02 03:05:00|146.2|144|145.73|143.53|146.43|144.23|145.73|143.53|0
1714619400000|2024-05-02 03:10:00|145.58|143.38|146.04|143.84|146.2|144|145.58|143.38|0
1714619700000|2024-05-02 03:15:00|146.11|143.91|145.73|143.53|146.35|144.15|145.73|143.53|0
1714620000000|2024-05-02 03:20:00|145.57|143.37|145.41|143.21|145.73|143.53|145.41|143.21|0
1714620300000|2024-05-02 03:25:00|145.49|143.29|146.19|143.99|146.5|144.3|145.49|143.29|0
1714620600000|2024-05-02 03:30:00|146.34|144.14|145.25|143.05|146.5|144.3|145.25|143.05|0
1714620900000|2024-05-02 03:35:00|145.1|142.9|144.78|142.58|145.1|142.9|144.32|142.12|0
1714621200000|2024-05-02 03:40:00|144.7|142.5|144.47|142.27|144.78|142.58|144.32|142.12|0
1714621500000|2024-05-02 03:45:00|144.63|142.43|144.93|142.73|145.09|142.89|144.55|142.35|0
1714621800000|2024-05-02 03:50:00|145.01|142.81|145|142.8|145.24|143.04|144.77|142.57|0
1714622100000|2024-05-02 03:55:00|144.93|142.73|144.84|142.64|145.08|142.88|144.77|142.57|0
1714622400000|2024-05-02 04:00:00|144.92|142.72|144.92|142.72|144.92|142.72|144.77|142.57|0
1714622700000|2024-05-02 04:05:00|145.08|142.88|145.23|143.03|145.23|143.03|144.92|142.72|0
1714623000000|2024-05-02 04:10:00|145.3|143.1|144.83|142.63|145.3|143.1|144.76|142.56|0
1714623300000|2024-05-02 04:15:00|144.91|142.71|144.76|142.56|144.91|142.71|144.45|142.25|0
1714623600000|2024-05-02 04:20:00|144.6|142.4|144.75|142.55|144.75|142.55|144.45|142.25|0
1714623900000|2024-05-02 04:25:00|144.91|142.71|144.13|141.93|144.91|142.71|143.98|141.78|0
1714624200000|2024-05-02 04:30:00|144.29|142.09|144.59|142.39|144.82|142.62|144.05|141.85|0
1714624500000|2024-05-02 04:35:00|144.75|142.55|144.59|142.39|144.82|142.62|144.44|142.24|0
1714624800000|2024-05-02 04:40:00|144.66|142.46|145.05|142.85|145.05|142.85|144.59|142.39|0
1714625100000|2024-05-02 04:45:00|144.89|142.69|144.58|142.38|145.05|142.85|144.58|142.38|0
1714625400000|2024-05-02 04:50:00|144.5|142.3|144.58|142.38|144.73|142.53|144.42|142.22|0
1714625700000|2024-05-02 04:55:00|144.73|142.53|145.19|142.99|145.19|142.99|144.58|142.38|0
1714626000000|2024-05-02 05:00:00|145.04|142.84|145.19|142.99|145.35|143.15|144.88|142.68|0
1714626300000|2024-05-02 05:05:00|145.34|143.14|144.41|142.21|145.81|143.61|144.41|142.21|0
1714626600000|2024-05-02 05:10:00|144.49|142.29|145.02|142.82|145.26|143.06|144.33|142.13|0
1714626900000|2024-05-02 05:15:00|145.1|142.9|144.95|142.75|145.41|143.21|144.79|142.59|0
1714627200000|2024-05-02 05:20:00|145.1|142.9|144.79|142.59|145.1|142.9|144.4|142.2|0
1714627500000|2024-05-02 05:25:00|144.63|142.43|144.47|142.27|144.86|142.66|144.47|142.27|0
1714627800000|2024-05-02 05:30:00|144.63|142.43|144.94|142.74|145.09|142.89|144.17|141.97|0
1714628100000|2024-05-02 05:35:00|144.93|142.73|144.39|142.19|145.09|142.89|144.01|141.81|0
1714628400000|2024-05-02 05:40:00|144.47|142.27|146.01|143.81|146.64|144.44|144.31|142.11|0
1714628700000|2024-05-02 05:45:00|145.93|143.73|145.23|143.03|146.32|144.12|145.23|143.03|0
1714629000000|2024-05-02 05:50:00|145.31|143.11|145.23|143.03|145.39|143.19|144.53|142.33|0
1714629300000|2024-05-02 05:55:00|145.15|142.95|144.45|142.25|145.15|142.95|144.45|142.25|0
1714629600000|2024-05-02 06:00:00|144.76|142.56|144.3|142.1|145.23|143.03|142.98|140.78|0
1714629900000|2024-05-02 06:05:00|144.45|142.25|143.37|141.17|145.07|142.87|143.06|140.86|0
1714630200000|2024-05-02 06:10:00|143.29|141.09|144.44|142.24|144.91|142.71|143.21|141.01|0
1714630500000|2024-05-02 06:15:00|144.29|142.09|145.52|143.32|145.52|143.32|144.05|141.85|0
1714630800000|2024-05-02 06:20:00|145.44|143.24|145.13|142.93|146.14|143.94|144.9|142.7|0
1714631100000|2024-05-02 06:25:00|145.28|143.08|145.36|143.16|145.75|143.55|144.67|142.47|0
1714631400000|2024-05-02 06:30:00|145.13|142.93|145.36|143.16|145.83|143.63|144.9|142.7|0
1714631700000|2024-05-02 06:35:00|145.28|143.08|143.96|141.76|145.67|143.47|143.96|141.76|0
1714632000000|2024-05-02 06:40:00|144.12|141.92|143.04|140.84|144.27|142.07|143.04|140.84|0
1714632300000|2024-05-02 06:45:00|143.5|141.3|143.11|140.91|143.65|141.45|142.88|140.68|0
1714632600000|2024-05-02 06:50:00|143.19|140.99|142.42|140.22|143.41|141.21|142.34|140.14|0
1714632900000|2024-05-02 06:55:00|142.57|140.37|143|140.8|144.24|142.04|142.41|140.21|0
1714633200000|2024-05-02 07:00:00|142.85|140.65|143.61|141.41|144.08|141.88|141.32|139.12|0
1714633500000|2024-05-02 07:05:00|143.77|141.57|143.76|141.56|144.54|142.34|143.15|140.95|0
1714633800000|2024-05-02 07:10:00|143.61|141.41|142.84|140.64|143.76|141.56|142.23|140.03|0
1714634100000|2024-05-02 07:15:00|142.68|140.48|143.29|141.09|144.07|141.87|142.53|140.33|0
1714634400000|2024-05-02 07:20:00|143.45|141.25|144.22|142.02|144.22|142.02|142.83|140.63|0
1714634700000|2024-05-02 07:25:00|144.06|141.86|143.75|141.55|144.99|142.79|143.14|140.94|0
1714635000000|2024-05-02 07:30:00|143.9|141.7|146.38|144.18|146.38|144.18|143.9|141.7|0
1714635300000|2024-05-02 07:35:00|146.53|144.33|146.06|143.86|146.78|144.58|145.75|143.55|0
1714635600000|2024-05-02 07:40:00|146.22|144.02|146.29|144.09|146.75|144.55|145.75|143.55|0
1714635900000|2024-05-02 07:45:00|146.21|144.01|148.24|146.04|148.24|146.04|146.21|144.01|0
1714636200000|2024-05-02 07:50:00|148.08|145.88|147.14|144.94|149.18|146.98|147.14|144.94|0
1714636500000|2024-05-02 07:55:00|147.77|145.57|147.06|144.86|147.92|145.72|146.98|144.78|0
1714636800000|2024-05-02 08:00:00|146.98|144.78|148.23|146.03|148.23|146.03|146.82|144.62|0
1714637100000|2024-05-02 08:05:00|148.07|145.87|149.01|146.81|150.59|148.39|147.92|145.72|0
1714637400000|2024-05-02 08:10:00|149.17|146.97|149.48|147.28|149.8|147.6|149.01|146.81|0
1714637700000|2024-05-02 08:15:00|149.32|147.12|149.16|146.96|150.43|148.23|148.53|146.33|0
1714638000000|2024-05-02 08:20:00|149.32|147.12|149.32|147.12|150.11|147.91|148.53|146.33|0
1714638300000|2024-05-02 08:25:00|149.16|146.96|148.06|145.86|150.26|148.06|148.06|145.86|0
1714638600000|2024-05-02 08:30:00|148.21|146.01|147.9|145.7|149|146.8|147.74|145.54|0
1714638900000|2024-05-02 08:35:00|148.05|145.85|148.36|146.16|148.52|146.32|147.27|145.07|0
1714639200000|2024-05-02 08:40:00|148.05|145.85|147.73|145.53|148.36|146.16|147.58|145.38|0
1714639500000|2024-05-02 08:45:00|147.89|145.69|146.95|144.75|147.89|145.69|146.24|144.04|0
1714639800000|2024-05-02 08:50:00|146.79|144.59|146.32|144.12|147.1|144.9|145.86|143.66|0
1714640100000|2024-05-02 08:55:00|146.24|144.04|144.76|142.56|146.63|144.43|144.61|142.41|0
1714640400000|2024-05-02 09:00:00|144.92|142.72|145.85|143.65|146|143.8|144.76|142.56|0
1714640700000|2024-05-02 09:05:00|146|143.8|145.53|143.33|146|143.8|145.22|143.02|0
1714641000000|2024-05-02 09:10:00|145.69|143.49|145.68|143.48|146.62|144.42|145.68|143.48|0
1714641300000|2024-05-02 09:15:00|145.84|143.64|146.07|143.87|146.62|144.42|145.53|143.33|0
1714641600000|2024-05-02 09:20:00|146.15|143.95|146.14|143.94|146.61|144.41|145.83|143.63|0
1714641900000|2024-05-02 09:25:00|145.99|143.79|146.37|144.17|146.61|144.41|145.99|143.79|0
1714642200000|2024-05-02 09:30:00|146.21|144.01|147.07|144.87|147.54|145.34|146.21|144.01|0
1714642500000|2024-05-02 09:35:00|147.23|145.03|146.91|144.71|147.7|145.5|146.45|144.25|0
1714642800000|2024-05-02 09:40:00|146.99|144.79|146.6|144.4|147.07|144.87|146.36|144.16|0
1714643100000|2024-05-02 09:45:00|146.44|144.24|147.53|145.33|147.53|145.33|145.66|143.46|0
1714643400000|2024-05-02 09:50:00|147.38|145.18|148|145.8|148.31|146.11|146.91|144.71|0
1714643700000|2024-05-02 09:55:00|148.16|145.96|148.31|146.11|148.31|146.11|147.68|145.48|0
1714644000000|2024-05-02 10:00:00|148.23|146.03|147.21|145.01|148.94|146.74|147.21|145.01|0
1714644300000|2024-05-02 10:05:00|147.28|145.08|149.56|147.36|149.72|147.52|146.89|144.69|0
1714644600000|2024-05-02 10:10:00|149.64|147.44|147.83|145.63|149.79|147.59|147.67|145.47|0
1714644900000|2024-05-02 10:15:00|147.98|145.78|147.67|145.47|147.98|145.78|146.96|144.76|0
1714645200000|2024-05-02 10:20:00|147.82|145.62|146.88|144.68|147.98|145.78|146.73|144.53|0
1714645500000|2024-05-02 10:25:00|147.19|144.99|147.5|145.3|147.74|145.54|146.64|144.44|0
1714645800000|2024-05-02 10:30:00|147.66|145.46|148.44|146.24|148.6|146.4|147.19|144.99|0
1714646100000|2024-05-02 10:35:00|148.6|146.4|147.97|145.77|149.38|147.18|147.81|145.61|0
1714646400000|2024-05-02 10:40:00|147.81|145.61|149.61|147.41|149.85|147.65|147.81|145.61|0
1714646700000|2024-05-02 10:45:00|149.54|147.34|150.17|147.97|150.8|148.6|149.38|147.18|0
1714647000000|2024-05-02 10:50:00|150.32|148.12|150.48|148.28|151.27|149.07|150.17|147.97|0
1714647300000|2024-05-02 10:55:00|150.64|148.44|150.16|147.96|150.79|148.59|149.84|147.64|0
1714647600000|2024-05-02 11:00:00|150.48|148.28|150.16|147.96|151.27|149.07|149.52|147.32|0
1714647900000|2024-05-02 11:05:00|150.31|148.11|151.42|149.22|151.74|149.54|150.31|148.11|0
1714648200000|2024-05-02 11:10:00|151.58|149.38|151.89|149.69|152.85|150.65|151.58|149.38|0
1714648500000|2024-05-02 11:15:00|152.05|149.85|151.41|149.21|152.05|149.85|151.1|148.9|0
1714648800000|2024-05-02 11:20:00|151.57|149.37|150.46|148.26|151.73|149.53|150.46|148.26|0
1714649100000|2024-05-02 11:25:00|150.3|148.1|150.45|148.25|151.25|149.05|149.98|147.78|0
1714649400000|2024-05-02 11:30:00|150.14|147.94|149.35|147.15|150.14|147.94|148.32|146.12|0
1714649700000|2024-05-02 11:35:00|149.5|147.3|148.08|145.88|149.66|147.46|147.93|145.73|0
1714650000000|2024-05-02 11:40:00|148.24|146.04|148.87|146.67|149.34|147.14|147.77|145.57|0
1714650300000|2024-05-02 11:45:00|148.94|146.74|148.08|145.88|149.18|146.98|148.08|145.88|0
1714650600000|2024-05-02 11:50:00|148.23|146.03|148.54|146.34|149.02|146.82|148.08|145.88|0
1714650900000|2024-05-02 11:55:00|148.07|145.87|147.76|145.56|148.23|146.03|147.13|144.93|0
1714651200000|2024-05-02 12:00:00|148.38|146.18|147.91|145.71|149.09|146.89|147.6|145.4|0
1714651500000|2024-05-02 12:05:00|147.75|145.55|149.95|147.75|150.11|147.91|147.75|145.55|0
1714651800000|2024-05-02 12:10:00|150.27|148.07|150.9|148.7|151.85|149.65|149.95|147.75|0
1714652100000|2024-05-02 12:15:00|151.06|148.86|149|146.8|151.06|148.86|149|146.8|0
1714652400000|2024-05-02 12:20:00|149.07|146.87|149.31|147.11|150.1|147.9|148.68|146.48|0
1714652700000|2024-05-02 12:25:00|149.47|147.27|149.07|146.87|149.94|147.74|148.68|146.48|0
1714653000000|2024-05-02 12:30:00|148.6|146.4|150.37|148.17|151.32|149.12|146.48|144.28|0
1714653300000|2024-05-02 12:35:00|150.21|148.01|151.95|149.75|154.02|151.82|150.06|147.86|0
1714653600000|2024-05-02 12:40:00|152.11|149.91|155.62|153.42|155.78|153.58|151.47|149.27|0
1714653900000|2024-05-02 12:45:00|155.78|153.58|154.49|152.29|156.1|153.9|153.69|151.49|0
1714654200000|2024-05-02 12:50:00|154.65|152.45|151.62|149.42|154.89|152.69|151.46|149.26|0
1714654500000|2024-05-02 12:55:00|151.46|149.26|149.72|147.52|151.78|149.58|149.57|147.37|0
1714654800000|2024-05-02 13:00:00|149.88|147.68|150.27|148.07|151.14|148.94|149.33|147.13|0
1714655100000|2024-05-02 13:05:00|150.04|147.84|149.09|146.89|150.51|148.31|147.84|145.64|0
1714655400000|2024-05-02 13:10:00|149.25|147.05|148.77|146.57|149.56|147.36|147.83|145.63|0
1714655700000|2024-05-02 13:15:00|148.69|146.49|148.93|146.73|149.4|147.2|148.14|145.94|0
1714656000000|2024-05-02 13:20:00|148.77|146.57|150.18|147.98|150.34|148.14|148.77|146.57|0
1714656300000|2024-05-02 13:25:00|150.26|148.06|152.39|150.19|152.39|150.19|150.26|148.06|0
1714656600000|2024-05-02 13:30:00|151.92|149.72|146.26|144.06|155.59|153.39|145.95|143.75|0
1714656900000|2024-05-02 13:35:00|145.49|143.29|142.1|139.9|145.49|143.29|141.34|139.14|0
1714657200000|2024-05-02 13:40:00|142.25|140.05|141.99|139.79|144.52|142.32|140.12|137.92|0
1714657500000|2024-05-02 13:45:00|142.53|140.33|137.24|135.04|143.29|141.09|137.24|135.04|0
1714657800000|2024-05-02 13:50:00|137.31|135.11|139.79|137.59|140.7|138.5|137.31|135.11|0
1714658100000|2024-05-02 13:55:00|139.94|137.74|138.88|136.68|141.15|138.95|138.8|136.6|0
1714658400000|2024-05-02 14:00:00|139.1|136.9|134.03|131.83|139.1|136.9|131.18|128.98|0
1714658700000|2024-05-02 14:05:00|135.12|132.92|125.53|123.33|135.72|133.52|124.4|122.2|0
1714659000000|2024-05-02 14:10:00|125.68|123.48|131.04|128.84|132.79|130.59|125.25|123.05|0
1714659300000|2024-05-02 14:15:00|130.89|128.69|133.16|130.96|134.2|132|130.75|128.55|0
1714659600000|2024-05-02 14:20:00|132.72|130.52|138.37|136.17|138.52|136.32|131.4|129.2|0
1714659900000|2024-05-02 14:25:00|138.67|136.47|138.52|136.32|139.58|137.38|137.17|134.97|0
1714660200000|2024-05-02 14:30:00|138.74|136.54|140.33|138.13|142.81|140.61|138.22|136.02|0
1714660500000|2024-05-02 14:35:00|140.18|137.98|137.3|135.1|140.33|138.13|135.65|133.45|0
1714660800000|2024-05-02 14:40:00|137.15|134.95|132.24|130.04|138.06|135.86|130.19|127.99|0
1714661100000|2024-05-02 14:45:00|131.65|129.45|136.09|133.89|136.55|134.35|130.04|127.84|0
1714661400000|2024-05-02 14:50:00|135.94|133.74|134.89|132.69|136.09|133.89|134.3|132.1|0
1714661700000|2024-05-02 14:55:00|135.34|133.14|140.55|138.35|140.86|138.66|135.34|133.14|0
1714662000000|2024-05-02 15:00:00|140.4|138.2|140.36|138.16|141.32|139.12|138.57|136.37|0
1714662300000|2024-05-02 15:05:00|140.2|138|143.9|141.7|144.21|142.01|138.98|136.78|0
1714662600000|2024-05-02 15:10:00|144.05|141.85|143.27|141.07|144.2|142|142.35|140.15|0
1714662900000|2024-05-02 15:15:00|143.12|140.92|141.88|139.68|143.58|141.38|141.73|139.53|0
1714663200000|2024-05-02 15:20:00|142.03|139.83|141.42|139.22|143.03|140.83|140.5|138.3|0
1714663500000|2024-05-02 15:25:00|141.72|139.52|138.06|135.86|141.72|139.52|137.3|135.1|0
1714663800000|2024-05-02 15:30:00|138.21|136.01|136.39|134.19|138.97|136.77|133.7|131.5|0
1714664100000|2024-05-02 15:35:00|136.24|134.04|136.54|134.34|137.45|135.25|135.64|133.44|0
1714664400000|2024-05-02 15:40:00|136.39|134.19|138.81|136.61|139.72|137.52|136.24|134.04|0
1714664700000|2024-05-02 15:45:00|138.96|136.76|138.8|136.6|139.72|137.52|137.74|135.54|0
1714665000000|2024-05-02 15:50:00|138.95|136.75|142.01|139.81|142.16|139.96|138.35|136.15|0
1714665300000|2024-05-02 15:55:00|141.7|139.5|142.08|139.88|143.09|140.89|141.7|139.5|0
1714665600000|2024-05-02 16:00:00|141.85|139.65|141.54|139.34|142.47|140.27|140.78|138.58|0
1714665900000|2024-05-02 16:05:00|141.7|139.5|138.94|136.74|141.7|139.5|138.33|136.13|0
1714666200000|2024-05-02 16:10:00|139.09|136.89|136.67|134.47|139.24|137.04|136.36|134.16|0
1714666500000|2024-05-02 16:15:00|136.82|134.62|136.51|134.31|137.57|135.37|135.46|133.26|0
1714666800000|2024-05-02 16:20:00|136.36|134.16|139.08|136.88|139.23|137.03|135.76|133.56|0
1714667100000|2024-05-02 16:25:00|138.93|136.73|138.77|136.57|139.54|137.34|138.17|135.97|0
1714667400000|2024-05-02 16:30:00|138.93|136.73|136.35|134.15|139.08|136.88|135.15|132.95|0
1714667700000|2024-05-02 16:35:00|136.2|134|137.55|135.35|137.71|135.51|133.21|131.01|0
1714668000000|2024-05-02 16:40:00|137.71|135.51|138.76|136.56|139.37|137.17|137.55|135.35|0
1714668300000|2024-05-02 16:45:00|139.07|136.87|139.22|137.02|139.52|137.32|137.85|135.65|0
1714668600000|2024-05-02 16:50:00|139.37|137.17|138.45|136.25|139.98|137.78|137.85|135.65|0
1714668900000|2024-05-02 16:55:00|138.3|136.1|138.91|136.71|138.91|136.71|136.64|134.44|0
1714669200000|2024-05-02 17:00:00|139.21|137.01|140.12|137.92|140.43|138.23|139.21|137.01|0
1714669500000|2024-05-02 17:05:00|140.27|138.07|142.42|140.22|143.04|140.84|139.51|137.31|0
1714669800000|2024-05-02 17:10:00|142.34|140.14|145.99|143.79|147.24|145.04|141.96|139.76|0
1714670100000|2024-05-02 17:15:00|145.83|143.63|145.67|143.47|147.4|145.2|145.52|143.32|0
1714670400000|2024-05-02 17:20:00|145.52|143.32|147.71|145.51|147.71|145.51|145.05|142.85|0
1714670700000|2024-05-02 17:25:00|147.55|145.35|150.21|148.01|150.37|148.17|146.58|144.38|0
1714671000000|2024-05-02 17:30:00|150.69|148.49|147.84|145.64|151.81|149.61|147.21|145.01|0
1714671300000|2024-05-02 17:35:00|147.99|145.79|147.68|145.48|148.78|146.58|145.8|143.6|0
1714671600000|2024-05-02 17:40:00|147.99|145.79|148.78|146.58|149.25|147.05|146.34|144.14|0
1714671900000|2024-05-02 17:45:00|148.62|146.42|147.98|145.78|149.88|147.68|147.74|145.54|0
1714672200000|2024-05-02 17:50:00|148.14|145.94|147.19|144.99|149.09|146.89|147.04|144.84|0
1714672500000|2024-05-02 17:55:00|147.04|144.84|148.45|146.25|149.56|147.36|147.04|144.84|0
1714672800000|2024-05-02 18:00:00|148.61|146.41|150.51|148.31|150.67|148.47|147.5|145.3|0
1714673100000|2024-05-02 18:05:00|150.19|147.99|152.74|150.54|153.71|151.51|149.4|147.2|0
1714673400000|2024-05-02 18:10:00|152.58|150.38|151.78|149.58|154.03|151.83|151.3|149.1|0
1714673700000|2024-05-02 18:15:00|151.94|149.74|150.34|148.14|152.58|150.38|149.23|147.03|0
1714674000000|2024-05-02 18:20:00|150.18|147.98|150.81|148.61|150.81|148.61|149.38|147.18|0
1714674300000|2024-05-02 18:25:00|150.97|148.77|152.57|150.37|152.73|150.53|150.65|148.45|0
1714674600000|2024-05-02 18:30:00|152.73|150.53|154.65|152.45|155.46|153.26|152.09|149.89|0
1714674900000|2024-05-02 18:35:00|154.82|152.62|154.81|152.61|155.95|153.75|154.65|152.45|0
1714675200000|2024-05-02 18:40:00|154.97|152.77|154.16|151.96|155.94|153.74|153.52|151.32|0
1714675500000|2024-05-02 18:45:00|154.33|152.13|157.51|155.31|158.81|156.61|153.52|151.32|0
1714675800000|2024-05-02 18:50:00|157.84|155.64|158.16|155.96|160.93|158.73|157.67|155.47|0
1714676100000|2024-05-02 18:55:00|158.32|156.12|159.79|157.59|160.6|158.4|158.32|156.12|0
1714676400000|2024-05-02 19:00:00|160.11|157.91|158.15|155.95|160.11|157.91|156.05|153.85|0
1714676700000|2024-05-02 19:05:00|157.99|155.79|161.74|159.54|161.75|159.55|157.99|155.79|0
1714677000000|2024-05-02 19:10:00|161.58|159.38|158.47|156.27|162.73|160.53|157.01|154.81|0
1714677300000|2024-05-02 19:15:00|158.31|156.11|157.49|155.29|160.1|157.9|156.52|154.32|0
1714677600000|2024-05-02 19:20:00|157.66|155.46|160.26|158.06|161.24|159.04|157.33|155.13|0
1714677900000|2024-05-02 19:25:00|160.42|158.22|159.11|156.91|160.75|158.55|159.11|156.91|0
1714678200000|2024-05-02 19:30:00|158.62|156.42|154.9|152.7|159.6|157.4|154.9|152.7|0
1714678500000|2024-05-02 19:35:00|154.74|152.54|153.85|151.65|155.06|152.86|151.7|149.5|0
1714678800000|2024-05-02 19:40:00|154.1|151.9|151.38|149.18|154.42|152.22|151.22|149.02|0
1714679100000|2024-05-02 19:45:00|150.59|148.39|152.97|150.77|153.61|151.41|149.64|147.44|0
1714679400000|2024-05-02 19:50:00|152.65|150.45|151.69|149.49|153.29|151.09|151.22|149.02|0
1714679700000|2024-05-02 19:55:00|152.33|150.13|157.63|155.43|157.63|155.43|151.06|148.86|0
1714680000000|2024-05-02 20:00:00|156.82|154.62|159.74|157.54|161.22|159.02|155.69|153.49|0
1714680300000|2024-05-02 20:05:00|159.58|157.38|158.11|155.91|159.74|157.54|156.81|154.61|0
1714680600000|2024-05-02 20:10:00|158.43|156.23|156.97|154.77|158.43|156.23|156.33|154.13|0
1714680900000|2024-05-02 20:15:00|157.39|154.99|155.61|153.21|157.56|155.16|155.45|153.05|0
1714681200000|2024-05-02 20:20:00|155.45|153.05|155.18|152.78|156.9|154.5|154.7|152.3|0
1714681500000|2024-05-02 20:25:00|155.34|152.94|155.67|153.27|156.32|153.92|154.86|152.46|0
1714681800000|2024-05-02 20:30:00|159.59|157.19|162.89|160.49|165.23|162.83|159.59|157.19|0
1714682100000|2024-05-02 20:35:00|162.72|160.32|163.39|160.99|164.47|162.07|162.3|159.9|0
1714682400000|2024-05-02 20:40:00|163.72|161.32|169.26|166.86|169.26|166.86|163.72|161.32|0
1714682700000|2024-05-02 20:45:00|169|166.6|167.57|165.17|169.6|167.2|167.57|165.17|0
1714683000000|2024-05-02 20:50:00|167.06|164.66|167.31|164.91|168.92|166.52|167.06|164.66|0
1714683300000|2024-05-02 20:55:00|167.4|165|168.32|165.92|168.66|166.26|167.23|164.83|0
1714683600000|2024-05-02 21:00:00|168.16|165.76|168.03|165.63|168.3|165.9|167.71|165.31|0
1714683900000|2024-05-02 21:05:00|168|165.6|167.08|164.68|168.03|165.63|166.98|164.58|0
1714684200000|2024-05-02 21:10:00|167.06|164.66|166.32|163.92|167.08|164.68|166.27|163.87|0
1714684500000|2024-05-02 21:15:00|166.44|164.04|165.98|163.58|166.84|164.44|165.93|163.53|0
1714684800000|2024-05-02 21:20:00|165.89|163.49|166.68|164.28|166.83|164.43|165.83|163.43|0
1714685100000|2024-05-02 21:25:00|166.7|164.3|166.74|164.34|166.77|164.37|166.45|164.05|0
1714685400000|2024-05-02 21:30:00|166.69|164.29|166.64|164.24|166.69|164.29|166.59|164.19|0
1714685700000|2024-05-02 21:35:00|166.63|164.23|165.4|163|166.63|164.23|163.3|160.9|0
1714686000000|2024-05-02 21:40:00|165.43|163.03|164.91|162.51|165.43|163.03|164.6|162.2|0
1714686300000|2024-05-02 21:45:00|165.1|162.7|165.69|163.29|165.69|163.29|164.69|162.29|0
1714686600000|2024-05-02 21:50:00|166.11|163.71|166.11|163.71|166.26|163.86|165.99|163.59|0
1714686900000|2024-05-02 21:55:00|166.23|163.83|166.73|164.33|167.3|164.9|165.99|163.59|0
1714687200000|2024-05-02 22:00:00|166.93|164.53|166|163.6|167.6|165.2|165.25|162.85|0
1714687500000|2024-05-02 22:05:00|166.17|163.77|165.16|162.76|166.34|163.94|164.49|162.09|0
1714687800000|2024-05-02 22:10:00|165.33|162.93|166.84|164.44|167.34|164.94|165.24|162.84|0
1714688100000|2024-05-02 22:15:00|167.17|164.77|168.77|166.37|173.04|170.64|167.17|164.77|0
1714688400000|2024-05-02 22:20:00|168.69|166.29|166.91|164.51|169.11|166.71|166.83|164.43|0
1714688700000|2024-05-02 22:25:00|168.35|165.95|166.83|164.43|168.35|165.95|166.33|163.93|0
1714689000000|2024-05-02 22:30:00|166.57|164.17|164.81|162.41|166.66|164.26|164.22|161.82|0
1714689300000|2024-05-02 22:35:00|164.64|162.24|164.98|162.58|165.14|162.74|163.81|161.41|0
1714689600000|2024-05-02 22:40:00|165.14|162.74|164.8|162.4|165.48|163.08|164.64|162.24|0
1714689900000|2024-05-02 22:45:00|164.97|162.57|164.47|162.07|164.97|162.57|164.3|161.9|0
1714690200000|2024-05-02 22:50:00|164.3|161.9|164.97|162.57|164.97|162.57|164.21|161.81|0
1714690500000|2024-05-02 22:55:00|164.88|162.48|165.13|162.73|165.3|162.9|164.8|162.4|0
1714690800000|2024-05-02 23:00:00|164.96|162.56|164.79|162.39|165.21|162.81|164.13|161.73|0
1714691100000|2024-05-02 23:05:00|164.62|162.22|164.96|162.56|165.04|162.64|164.04|161.64|0
1714691400000|2024-05-02 23:10:00|164.87|162.47|166.13|163.73|166.13|163.73|164.28|161.88|0
1714691700000|2024-05-02 23:15:00|165.96|163.56|164.95|162.55|166.13|163.73|164.45|162.05|0
1714692000000|2024-05-02 23:20:00|164.86|162.46|164.61|162.21|165.03|162.63|163.95|161.55|0
1714692300000|2024-05-02 23:25:00|164.44|162.04|164.61|162.21|164.78|162.38|164.44|162.04|0
1714692600000|2024-05-02 23:30:00|164.52|162.12|164.77|162.37|165.11|162.71|164.35|161.95|0
1714692900000|2024-05-02 23:35:00|164.6|162.2|164.85|162.45|164.94|162.54|164.6|162.2|0
1714693200000|2024-05-02 23:40:00|164.77|162.37|164.68|162.28|165.1|162.7|164.68|162.28|0
1714693500000|2024-05-02 23:45:00|164.6|162.2|165.43|163.03|165.43|163.03|164.43|162.03|0
1714693800000|2024-05-02 23:50:00|165.34|162.94|166.18|163.78|166.27|163.87|165.26|162.86|0
1714694100000|2024-05-02 23:55:00|166.27|163.87|165.59|163.19|166.27|163.87|165.59|163.19|0
1714694400000|2024-05-03 00:00:00|165.84|163.44|164.67|162.27|165.84|163.44|164.08|161.68|0
1714694700000|2024-05-03 00:05:00|164.75|162.35|164.25|161.85|164.92|162.52|163.58|161.18|0
1714695000000|2024-05-03 00:10:00|164.41|162.01|164.75|162.35|164.75|162.35|164.08|161.68|0
1714695300000|2024-05-03 00:15:00|164.56|162.36|164.07|161.87|165.49|163.29|164.07|161.87|0
1714695600000|2024-05-03 00:20:00|163.99|161.79|164.99|162.79|164.99|162.79|163.99|161.79|0
1714695900000|2024-05-03 00:25:00|164.9|162.7|165.15|162.95|165.32|163.12|164.82|162.62|0
1714696200000|2024-05-03 00:30:00|165.32|163.12|166.15|163.95|166.32|164.12|165.32|163.12|0
1714696500000|2024-05-03 00:35:00|166.32|164.12|167.32|165.12|167.74|165.54|166.32|164.12|0
1714696800000|2024-05-03 00:40:00|167.15|164.95|167.66|165.46|167.82|165.62|166.98|164.78|0
1714697100000|2024-05-03 00:45:00|167.82|165.62|168.49|166.29|168.83|166.63|167.82|165.62|0
1714697400000|2024-05-03 00:50:00|168.41|166.21|167.65|165.45|168.58|166.38|167.65|165.45|0
1714697700000|2024-05-03 00:55:00|167.82|165.62|167.65|165.45|167.82|165.62|167.48|165.28|0
1714698000000|2024-05-03 01:00:00|167.81|165.61|167.98|165.78|168.15|165.95|167.31|165.11|0
1714698300000|2024-05-03 01:05:00|168.15|165.95|167.81|165.61|168.48|166.28|167.81|165.61|0
1714698600000|2024-05-03 01:10:00|167.64|165.44|167.3|165.1|167.81|165.61|167.3|165.1|0
1714698900000|2024-05-03 01:15:00|167.13|164.93|167.63|165.43|167.97|165.77|167.13|164.93|0
1714699200000|2024-05-03 01:20:00|167.8|165.6|168.64|166.44|168.64|166.44|167.63|165.43|0
1714699500000|2024-05-03 01:25:00|168.47|166.27|168.21|166.01|168.81|166.61|167.96|165.76|0
1714699800000|2024-05-03 01:30:00|167.96|165.76|169.14|166.94|169.14|166.94|167.96|165.76|0
1714700100000|2024-05-03 01:35:00|169.31|167.11|169.14|166.94|169.65|167.45|168.97|166.77|0
1714700400000|2024-05-03 01:40:00|169.22|167.02|167.78|165.58|169.31|167.11|167.62|165.42|0
1714700700000|2024-05-03 01:45:00|167.95|165.75|168.79|166.59|168.96|166.76|167.95|165.75|0
1714701000000|2024-05-03 01:50:00|168.7|166.5|168.62|166.42|169.47|167.27|168.54|166.34|0
1714701300000|2024-05-03 01:55:00|168.45|166.25|166.93|164.73|168.45|166.25|166.93|164.73|0
1714701600000|2024-05-03 02:00:00|167.01|164.81|166.43|164.23|167.44|165.24|166.26|164.06|0
1714701900000|2024-05-03 02:05:00|166.34|164.14|166.93|164.73|167.1|164.9|166.26|164.06|0
1714702200000|2024-05-03 02:10:00|167.09|164.89|166.92|164.72|167.43|165.23|166.92|164.72|0
1714702500000|2024-05-03 02:15:00|167.09|164.89|166.92|164.72|167.09|164.89|166.75|164.55|0
1714702800000|2024-05-03 02:20:00|167.09|164.89|165.91|163.71|167.09|164.89|165.91|163.71|0
1714703100000|2024-05-03 02:25:00|165.99|163.79|165.91|163.71|166.08|163.88|165.74|163.54|0
1714703400000|2024-05-03 02:30:00|166.07|163.87|166.57|164.37|166.74|164.54|166.07|163.87|0
1714703700000|2024-05-03 02:35:00|166.66|164.46|166.4|164.2|166.74|164.54|165.9|163.7|0
1714704000000|2024-05-03 02:40:00|166.57|164.37|165.98|163.78|166.57|164.37|165.9|163.7|0
1714704300000|2024-05-03 02:45:00|166.06|163.86|165.56|163.36|166.23|164.03|165.56|163.36|0
1714704600000|2024-05-03 02:50:00|165.73|163.53|165.72|163.52|166.06|163.86|165.56|163.36|0
1714704900000|2024-05-03 02:55:00|165.89|163.69|165.47|163.27|166.06|163.86|165.39|163.19|0
1714705200000|2024-05-03 03:00:00|165.39|163.19|166.05|163.85|166.39|164.19|165.22|163.02|0
1714705500000|2024-05-03 03:05:00|166.22|164.02|165.71|163.51|166.22|164.02|165.38|163.18|0
1714705800000|2024-05-03 03:10:00|165.79|163.59|165.54|163.34|165.88|163.68|165.54|163.34|0
1714706100000|2024-05-03 03:15:00|165.71|163.51|165.21|163.01|165.88|163.68|165.12|162.92|0
1714706400000|2024-05-03 03:20:00|165.37|163.17|165.54|163.34|165.54|163.34|165.12|162.92|0
1714706700000|2024-05-03 03:25:00|165.62|163.42|165.37|163.17|165.7|163.5|165.37|163.17|0
1714707000000|2024-05-03 03:30:00|165.53|163.33|166.03|163.83|166.03|163.83|165.36|163.16|0
1714707300000|2024-05-03 03:35:00|165.86|163.66|166.2|164|166.2|164|165.53|163.33|0
1714707600000|2024-05-03 03:40:00|166.28|164.08|166.53|164.33|166.7|164.5|166.19|163.99|0
1714707900000|2024-05-03 03:45:00|166.44|164.24|165.85|163.65|166.53|164.33|165.85|163.65|0
1714708200000|2024-05-03 03:50:00|166.02|163.82|165.35|163.15|166.02|163.82|165.35|163.15|0
1714708500000|2024-05-03 03:55:00|165.52|163.32|165.85|163.65|166.1|163.9|165.51|163.31|0
1714708800000|2024-05-03 04:00:00|165.93|163.73|166.01|163.81|166.43|164.23|165.93|163.73|0
1714709100000|2024-05-03 04:05:00|165.84|163.64|165.34|163.14|165.84|163.64|165.17|162.97|0
1714709400000|2024-05-03 04:10:00|165.51|163.31|165.5|163.3|165.51|163.31|165.34|163.14|0
1714709700000|2024-05-03 04:15:00|165.67|163.47|165.75|163.55|166.17|163.97|165.67|163.47|0
1714710000000|2024-05-03 04:20:00|165.83|163.63|165.66|163.46|166|163.8|165.66|163.46|0
1714710300000|2024-05-03 04:25:00|165.83|163.63|165.66|163.46|165.83|163.63|165.66|163.46|0
1714710600000|2024-05-03 04:30:00|165.33|163.13|164.82|162.62|165.49|163.29|164.82|162.62|0
1714710900000|2024-05-03 04:35:00|164.99|162.79|164.82|162.62|165.16|162.96|164.65|162.45|0
1714711200000|2024-05-03 04:40:00|164.65|162.45|164.65|162.45|164.82|162.62|164.32|162.12|0
1714711500000|2024-05-03 04:45:00|164.56|162.36|164.81|162.61|164.98|162.78|164.48|162.28|0
1714711800000|2024-05-03 04:50:00|164.98|162.78|164.14|161.94|164.98|162.78|164.06|161.86|0
1714712100000|2024-05-03 04:55:00|164.31|162.11|164.14|161.94|164.31|162.11|163.81|161.61|0
1714712400000|2024-05-03 05:00:00|163.97|161.77|164.13|161.93|164.3|162.1|163.64|161.44|0
1714712700000|2024-05-03 05:05:00|164.21|162.01|163.96|161.76|164.47|162.27|163.96|161.76|0
1714713000000|2024-05-03 05:10:00|163.88|161.68|163.79|161.59|163.96|161.76|163.63|161.43|0
1714713300000|2024-05-03 05:15:00|163.71|161.51|163.62|161.42|163.96|161.76|163.46|161.26|0
1714713600000|2024-05-03 05:20:00|163.46|161.26|164.25|162.05|165.21|163.01|163.46|161.26|0
1714713900000|2024-05-03 05:25:00|164.17|161.97|163.5|161.3|164.51|162.31|163.42|161.22|0
1714714200000|2024-05-03 05:30:00|163.67|161.47|164.83|162.63|164.83|162.63|163.67|161.47|0
1714714500000|2024-05-03 05:35:00|165|162.8|164.66|162.46|165|162.8|164.5|162.3|0
1714714800000|2024-05-03 05:40:00|164.83|162.63|165.07|162.87|165.16|162.96|164.5|162.3|0
1714715100000|2024-05-03 05:45:00|164.99|162.79|165.33|163.13|165.66|163.46|164.99|162.79|0
1714715400000|2024-05-03 05:50:00|165.16|162.96|164.99|162.79|165.49|163.29|164.82|162.62|0
1714715700000|2024-05-03 05:55:00|165.16|162.96|165.32|163.12|165.49|163.29|164.82|162.62|0
1714716000000|2024-05-03 06:00:00|165.15|162.95|163.48|161.28|165.15|162.95|163.48|161.28|0
1714716300000|2024-05-03 06:05:00|163.31|161.11|163.48|161.28|163.98|161.78|163.14|160.94|0
1714716600000|2024-05-03 06:10:00|163.64|161.44|164.81|162.61|165.14|162.94|163.64|161.44|0
1714716900000|2024-05-03 06:15:00|164.64|162.44|163.97|161.77|164.64|162.44|163.22|161.02|0
1714717200000|2024-05-03 06:20:00|163.88|161.68|162.8|160.6|163.88|161.68|162.64|160.44|0
1714717500000|2024-05-03 06:25:00|162.64|160.44|163.46|161.26|163.63|161.43|162.64|160.44|0
1714717800000|2024-05-03 06:30:00|163.71|161.51|163.29|161.09|163.8|161.6|163.29|161.09|0
1714718100000|2024-05-03 06:35:00|163.13|160.93|164.12|161.92|164.29|162.09|163.13|160.93|0
1714718400000|2024-05-03 06:40:00|164.29|162.09|164.03|161.83|164.29|162.09|163.62|161.42|0
1714718700000|2024-05-03 06:45:00|164.12|161.92|164.62|162.42|164.7|162.5|163.95|161.75|0
1714719000000|2024-05-03 06:50:00|164.7|162.5|164.36|162.16|164.78|162.58|164.28|162.08|0
1714719300000|2024-05-03 06:55:00|164.28|162.08|163.94|161.74|164.78|162.58|163.61|161.41|0
1714719600000|2024-05-03 07:00:00|164.28|162.08|163.77|161.57|164.28|162.08|163.11|160.91|0
1714719900000|2024-05-03 07:05:00|163.69|161.49|162.11|159.91|163.77|161.57|162.11|159.91|0
1714720200000|2024-05-03 07:10:00|162.44|160.24|162.77|160.57|163.6|161.4|162.11|159.91|0
1714720500000|2024-05-03 07:15:00|162.6|160.4|161.27|159.07|163.51|161.31|161.27|159.07|0
1714720800000|2024-05-03 07:20:00|161.44|159.24|161.11|158.91|161.77|159.57|160.78|158.58|0
1714721100000|2024-05-03 07:25:00|161.27|159.07|160.94|158.74|161.93|159.73|160.94|158.74|0
1714721400000|2024-05-03 07:30:00|161.02|158.82|161.26|159.06|161.76|159.56|160.77|158.57|0
1714721700000|2024-05-03 07:35:00|161.18|158.98|161.1|158.9|161.92|159.72|160.68|158.48|0
1714722000000|2024-05-03 07:40:00|160.77|158.57|161.26|159.06|161.92|159.72|160.6|158.4|0
1714722300000|2024-05-03 07:45:00|161.42|159.22|162.75|160.55|162.75|160.55|161.26|159.06|0
1714722600000|2024-05-03 07:50:00|162.66|160.46|163.24|161.04|163.24|161.04|162.41|160.21|0
1714722900000|2024-05-03 07:55:00|163.49|161.29|163.65|161.45|163.74|161.54|163.15|160.95|0
1714723200000|2024-05-03 08:00:00|163.82|161.62|164.9|162.7|165.07|162.87|163.4|161.2|0
1714723500000|2024-05-03 08:05:00|165.07|162.87|165.07|162.87|165.07|162.87|164.57|162.37|0
1714723800000|2024-05-03 08:10:00|165.23|163.03|164.06|161.86|165.23|163.03|163.89|161.69|0
1714724100000|2024-05-03 08:15:00|163.89|161.69|164.89|162.69|164.89|162.69|163.72|161.52|0
1714724400000|2024-05-03 08:20:00|164.56|162.36|164.55|162.35|164.72|162.52|164.06|161.86|0
1714724700000|2024-05-03 08:25:00|164.47|162.27|165.72|163.52|166.06|163.86|164.3|162.1|0
1714725000000|2024-05-03 08:30:00|165.55|163.35|166.64|164.44|166.73|164.53|165.05|162.85|0
1714725300000|2024-05-03 08:35:00|166.56|164.36|166.72|164.52|167.4|165.2|166.22|164.02|0
1714725600000|2024-05-03 08:40:00|166.89|164.69|165.96|163.76|166.89|164.69|165.71|163.51|0
1714725900000|2024-05-03 08:45:00|165.88|163.68|166.72|164.52|167.39|165.19|165.71|163.51|0
1714726200000|2024-05-03 08:50:00|166.88|164.68|166.79|164.59|167.22|165.02|166.38|164.18|0
1714726500000|2024-05-03 08:55:00|167.05|164.85|166.21|164.01|167.05|164.85|166.04|163.84|0
1714726800000|2024-05-03 09:00:00|166.37|164.17|166.37|164.17|166.54|164.34|165.7|163.5|0
1714727100000|2024-05-03 09:05:00|166.71|164.51|166.2|164|166.71|164.51|165.86|163.66|0
1714727400000|2024-05-03 09:10:00|166.28|164.08|165.86|163.66|166.87|164.67|165.86|163.66|0
1714727700000|2024-05-03 09:15:00|165.69|163.49|165.52|163.32|166.53|164.33|165.35|163.15|0
1714728000000|2024-05-03 09:20:00|165.43|163.23|164.68|162.48|165.43|163.23|164.51|162.31|0
1714728300000|2024-05-03 09:25:00|164.85|162.65|164.85|162.65|165.02|162.82|164.51|162.31|0
1714728600000|2024-05-03 09:30:00|164.93|162.73|165.34|163.14|165.68|163.48|164.84|162.64|0
1714728900000|2024-05-03 09:35:00|165.18|162.98|166.68|164.48|167.19|164.99|165.18|162.98|0
1714729200000|2024-05-03 09:40:00|166.52|164.32|167.04|164.84|167.47|165.27|166.18|163.98|0
1714729500000|2024-05-03 09:45:00|166.96|164.76|166.54|164.34|167.21|165.01|166.37|164.17|0
1714729800000|2024-05-03 09:50:00|166.78|164.58|167.54|165.34|167.54|165.34|166.03|163.83|0
1714730100000|2024-05-03 09:55:00|167.37|165.17|167.37|165.17|167.54|165.34|166.87|164.67|0
1714730400000|2024-05-03 10:00:00|167.71|165.51|168.38|166.18|168.72|166.52|167.45|165.25|0
1714730700000|2024-05-03 10:05:00|168.55|166.35|169.39|167.19|170.24|168.04|168.55|166.35|0
1714731000000|2024-05-03 10:10:00|169.3|167.1|169.39|167.19|169.73|167.53|169.05|166.85|0
1714731300000|2024-05-03 10:15:00|169.56|167.36|169.73|167.53|169.73|167.53|168.96|166.76|0
1714731600000|2024-05-03 10:20:00|169.56|167.36|168.87|166.67|170.06|167.86|168.79|166.59|0
1714731900000|2024-05-03 10:25:00|168.79|166.59|169.21|167.01|169.38|167.18|168.71|166.51|0
1714732200000|2024-05-03 10:30:00|169.38|167.18|168.87|166.67|169.55|167.35|168.7|166.5|0
1714732500000|2024-05-03 10:35:00|168.53|166.33|167.85|165.65|168.7|166.5|167.68|165.48|0
1714732800000|2024-05-03 10:40:00|168.02|165.82|168.02|165.82|168.27|166.07|167.68|165.48|0
1714733100000|2024-05-03 10:45:00|168.18|165.98|167.51|165.31|168.52|166.32|167.51|165.31|0
1714733400000|2024-05-03 10:50:00|167.34|165.14|167.67|165.47|167.84|165.64|167|164.8|0
1714733700000|2024-05-03 10:55:00|167.5|165.3|166.83|164.63|167.84|165.64|166.66|164.46|0
1714734000000|2024-05-03 11:00:00|166.49|164.29|166.32|164.12|167.33|165.13|165.82|163.62|0
1714734300000|2024-05-03 11:05:00|166.15|163.95|166.48|164.28|167.16|164.96|166.15|163.95|0
1714734600000|2024-05-03 11:10:00|166.31|164.11|166.65|164.45|166.65|164.45|165.64|163.44|0
1714734900000|2024-05-03 11:15:00|166.48|164.28|167.74|165.54|167.82|165.62|166.31|164.11|0
1714735200000|2024-05-03 11:20:00|167.82|165.62|167.65|165.45|167.82|165.62|167.32|165.12|0
1714735500000|2024-05-03 11:25:00|167.82|165.62|169.34|167.14|169.34|167.14|167.48|165.28|0
1714735800000|2024-05-03 11:30:00|169.17|166.97|168.32|166.12|169.34|167.14|168.32|166.12|0
1714736100000|2024-05-03 11:35:00|168.15|165.95|167.14|164.94|168.32|166.12|167.14|164.94|0
1714736400000|2024-05-03 11:40:00|167.22|165.02|167.13|164.93|167.98|165.78|167.13|164.93|0
1714736700000|2024-05-03 11:45:00|167.3|165.1|166.12|163.92|167.98|165.78|166.12|163.92|0
1714737000000|2024-05-03 11:50:00|166.29|164.09|165.61|163.41|166.79|164.59|164.61|162.41|0
1714737300000|2024-05-03 11:55:00|165.78|163.58|165.78|163.58|166.87|164.67|165.45|163.25|0
1714737600000|2024-05-03 12:00:00|165.95|163.75|168.13|165.93|168.81|166.61|165.95|163.75|0
1714737900000|2024-05-03 12:05:00|167.79|165.59|167.2|165|168.81|166.61|167.12|164.92|0
1714738200000|2024-05-03 12:10:00|167.12|164.92|168.29|166.09|168.46|166.26|166.78|164.58|0
1714738500000|2024-05-03 12:15:00|168.13|165.93|168.97|166.77|168.97|166.77|167.45|165.25|0
1714738800000|2024-05-03 12:20:00|168.88|166.68|167.61|165.41|169.48|167.28|167.61|165.41|0
1714739100000|2024-05-03 12:25:00|167.78|165.58|167.61|165.41|169.99|167.79|167.35|165.15|0
1714739400000|2024-05-03 12:30:00|167.19|164.99|193.32|191.12|195.77|193.57|167.19|164.99|0
1714739700000|2024-05-03 12:35:00|193.13|190.93|194.95|192.75|199.81|197.61|193.13|190.93|0
1714740000000|2024-05-03 12:40:00|195.68|193.48|192.22|190.02|197.14|194.94|189.87|187.67|0
1714740300000|2024-05-03 12:45:00|192.58|190.38|193.37|191.17|196.04|193.84|190.47|188.27|0
1714740600000|2024-05-03 12:50:00|193.73|191.53|191.55|189.35|195.1|192.9|190.47|188.27|0
1714740900000|2024-05-03 12:55:00|192.46|190.26|193.54|191.34|194.64|192.44|192.09|189.89|0
1714741200000|2024-05-03 13:00:00|193.63|191.43|194.45|192.25|196.28|194.08|192.27|190.07|0
1714741500000|2024-05-03 13:05:00|194.63|192.43|191.9|189.7|195.37|193.17|191|188.8|0
1714741800000|2024-05-03 13:10:00|191.72|189.52|191.54|189.34|193.17|190.97|190.82|188.62|0
1714742100000|2024-05-03 13:15:00|191.72|189.52|191.54|189.34|191.9|189.7|189.19|186.99|0
1714742400000|2024-05-03 13:20:00|191.35|189.15|190.63|188.43|192.08|189.88|189.73|187.53|0
1714742700000|2024-05-03 13:25:00|190.17|187.97|196.81|194.61|197.37|195.17|189.91|187.71|0
1714743000000|2024-05-03 13:30:00|197|194.8|190.62|188.42|198.65|196.45|190.08|187.88|0
1714743300000|2024-05-03 13:35:00|189.72|187.52|189.9|187.7|190.44|188.24|185.95|183.75|0
1714743600000|2024-05-03 13:40:00|190.08|187.88|196.67|194.47|197.03|194.83|190.08|187.88|0
1714743900000|2024-05-03 13:45:00|198.69|196.49|199.15|196.95|200.44|198.24|195.3|193.1|0
1714744200000|2024-05-03 13:50:00|199.33|197.13|201.36|199.16|202.1|199.9|196.21|194.01|0
1714744500000|2024-05-03 13:55:00|201.54|199.34|200.43|198.23|203.58|201.38|200.06|197.86|0
1714744800000|2024-05-03 14:00:00|200.52|198.32|187.88|185.68|206.75|204.55|187.16|184.96|0
1714745100000|2024-05-03 14:05:00|188.59|186.39|189.79|187.59|194.74|192.54|186.21|184.01|0
1714745400000|2024-05-03 14:10:00|190.15|187.95|186.39|184.19|192.14|189.94|183.9|181.7|0
1714745700000|2024-05-03 14:15:00|187.64|185.44|186.34|184.14|190.09|187.89|185.45|183.25|0
1714746000000|2024-05-03 14:20:00|187.59|185.39|186.16|183.96|187.59|185.39|182.18|179.98|0
1714746300000|2024-05-03 14:25:00|185.62|183.42|186.53|184.33|189.93|187.73|179.98|177.78|0
1714746600000|2024-05-03 14:30:00|187.07|184.87|183.33|181.13|190.11|187.91|182.8|180.6|0
1714746900000|2024-05-03 14:35:00|182.98|180.78|185.99|183.79|186.53|184.33|180.34|178.14|0
1714747200000|2024-05-03 14:40:00|186.17|183.97|191.19|188.99|191.37|189.17|184.21|182.01|0
1714747500000|2024-05-03 14:45:00|190.83|188.63|189.74|187.54|191.91|189.71|189.02|186.82|0
1714747800000|2024-05-03 14:50:00|189.92|187.72|183.67|181.47|189.92|187.72|183.32|181.12|0
1714748100000|2024-05-03 14:55:00|184.21|182.01|183.14|180.94|185.98|183.78|182.61|180.41|0
1714748400000|2024-05-03 15:00:00|183.32|181.12|183.14|180.94|185.27|183.07|182.26|180.06|0
1714748700000|2024-05-03 15:05:00|182.78|180.58|180.02|177.82|185.16|182.96|179.14|176.94|0
1714749000000|2024-05-03 15:10:00|180.55|178.35|180.54|178.34|181.6|179.4|178.44|176.24|0
1714749300000|2024-05-03 15:15:00|180.19|177.99|183.9|181.7|185.15|182.95|180.02|177.82|0
1714749600000|2024-05-03 15:20:00|184.08|181.88|184.25|182.05|186.4|184.2|182.3|180.1|0
1714749900000|2024-05-03 15:25:00|184.61|182.41|186.75|184.55|187.29|185.09|184.25|182.05|0
1714750200000|2024-05-03 15:30:00|186.57|184.37|191.03|188.83|191.03|188.83|186.57|184.37|0
1714750500000|2024-05-03 15:35:00|191.94|189.74|191.21|189.01|192.48|190.28|190.13|187.93|0
1714750800000|2024-05-03 15:40:00|191.75|189.55|190.66|188.46|193.75|191.55|190.66|188.46|0
1714751100000|2024-05-03 15:45:00|191.03|188.83|190.3|188.1|192.84|190.64|188.68|186.48|0
1714751400000|2024-05-03 15:50:00|190.12|187.92|193.3|191.1|193.48|191.28|189.39|187.19|0
1714751700000|2024-05-03 15:55:00|193.11|190.91|191.47|189.27|194.75|192.55|191.47|189.27|0
1714752000000|2024-05-03 16:00:00|191.66|189.46|193.29|191.09|194.57|192.37|191.66|189.46|0
1714752300000|2024-05-03 16:05:00|193.47|191.27|195.14|192.94|195.14|192.94|192.74|190.54|0
1714752600000|2024-05-03 16:10:00|194.96|192.76|192.58|190.38|195.32|193.12|192.4|190.2|0
1714752900000|2024-05-03 16:15:00|192.4|190.2|192.58|190.38|194.04|191.84|191.85|189.65|0
1714753200000|2024-05-03 16:20:00|192.76|190.56|194.4|192.2|195.31|193.11|191.49|189.29|0
1714753500000|2024-05-03 16:25:00|194.21|192.01|194.94|192.74|196.41|194.21|194.21|192.01|0
1714753800000|2024-05-03 16:30:00|194.76|192.56|195.31|193.11|196.04|193.84|193.84|191.64|0
1714754100000|2024-05-03 16:35:00|195.12|192.92|197.51|195.31|198.06|195.86|195.12|192.92|0
1714754400000|2024-05-03 16:40:00|197.88|195.68|196.77|194.57|198.43|196.23|196.22|194.02|0
1714754700000|2024-05-03 16:45:00|196.95|194.75|195.85|193.65|197.96|195.76|195.3|193.1|0
1714755000000|2024-05-03 16:50:00|196.03|193.83|192.92|190.72|196.21|194.01|192.74|190.54|0
1714755300000|2024-05-03 16:55:00|192.74|190.54|193.46|191.26|193.65|191.45|191.28|189.08|0
1714755600000|2024-05-03 17:00:00|193.83|191.63|194.37|192.17|194.92|192.72|192.73|190.53|0
1714755900000|2024-05-03 17:05:00|194.19|191.99|195.47|193.27|196.75|194.55|193.82|191.62|0
1714756200000|2024-05-03 17:10:00|195.65|193.45|198.22|196.02|198.22|196.02|195.28|193.08|0
1714756500000|2024-05-03 17:15:00|198.04|195.84|196.93|194.73|199.14|196.94|196.56|194.36|0
1714756800000|2024-05-03 17:20:00|196.75|194.55|196.19|193.99|196.93|194.73|195.46|193.26|0
1714757100000|2024-05-03 17:25:00|196.38|194.18|196.19|193.99|197.66|195.46|195.64|193.44|0
1714757400000|2024-05-03 17:30:00|196.37|194.17|196.55|194.35|197.11|194.91|193.44|191.24|0
1714757700000|2024-05-03 17:35:00|196.37|194.17|198.02|195.82|198.02|195.82|195.82|193.62|0
1714758000000|2024-05-03 17:40:00|198.21|196.01|196.36|194.16|199.68|197.48|196|193.8|0
1714758300000|2024-05-03 17:45:00|196|193.8|197.83|195.63|198.57|196.37|195.81|193.61|0
1714758600000|2024-05-03 17:50:00|198.02|195.82|198.75|196.55|198.94|196.74|197.46|195.26|0
1714758900000|2024-05-03 17:55:00|198.57|196.37|197.64|195.44|200.05|197.85|197.64|195.44|0
1714759200000|2024-05-03 18:00:00|197.83|195.63|199.49|197.29|199.67|197.47|197.83|195.63|0
1714759500000|2024-05-03 18:05:00|199.3|197.1|202.77|200.57|202.77|200.57|198.75|196.55|0
1714759800000|2024-05-03 18:10:00|203.14|200.94|201.84|199.64|203.88|201.68|201.65|199.45|0
1714760100000|2024-05-03 18:15:00|201.65|199.45|204.06|201.86|204.06|201.86|201.65|199.45|0
1714760400000|2024-05-03 18:20:00|203.87|201.67|203.13|200.93|203.87|201.67|202.57|200.37|0
1714760700000|2024-05-03 18:25:00|202.94|200.74|202.57|200.37|204.24|202.04|202.57|200.37|0
1714761000000|2024-05-03 18:30:00|202.38|200.18|203.49|201.29|204.05|201.85|202.38|200.18|0
1714761300000|2024-05-03 18:35:00|203.31|201.11|201.09|198.89|204.23|202.03|201.09|198.89|0
1714761600000|2024-05-03 18:40:00|200.9|198.7|201.45|199.25|203.3|201.1|199.8|197.6|0
1714761900000|2024-05-03 18:45:00|201.64|199.44|201.45|199.25|202.19|199.99|199.97|197.77|0
1714762200000|2024-05-03 18:50:00|201.82|199.62|201.26|199.06|202.93|200.73|201.08|198.88|0
1714762500000|2024-05-03 18:55:00|201.44|199.24|200.89|198.69|201.81|199.61|198.87|196.67|0
1714762800000|2024-05-03 19:00:00|200.52|198.32|202.36|200.16|202.36|200.16|198.86|196.66|0
1714763100000|2024-05-03 19:05:00|202.18|199.98|202.36|200.16|203.1|200.9|201.81|199.61|0
1714763400000|2024-05-03 19:10:00|202.73|200.53|200.45|198.25|202.73|200.53|199.34|197.14|0
1714763700000|2024-05-03 19:15:00|200.27|198.07|199.52|197.32|201.93|199.73|199.16|196.96|0
1714764000000|2024-05-03 19:20:00|199.34|197.14|199.52|197.32|200.26|198.06|198.6|196.4|0
1714764300000|2024-05-03 19:25:00|199.34|197.14|201|198.8|201.37|199.17|198.97|196.77|0
1714764600000|2024-05-03 19:30:00|200.81|198.61|197.86|195.66|200.81|198.61|197.68|195.48|0
1714764900000|2024-05-03 19:35:00|198.04|195.84|200.44|198.24|201.55|199.35|197.49|195.29|0
1714765200000|2024-05-03 19:40:00|200.25|198.05|199.88|197.68|201.55|199.35|199.14|196.94|0
1714765500000|2024-05-03 19:45:00|199.69|197.49|197.48|195.28|200.25|198.05|197.3|195.1|0
1714765800000|2024-05-03 19:50:00|197.85|195.65|199.87|197.67|201.35|199.15|197.48|195.28|0
1714766100000|2024-05-03 19:55:00|198.95|196.75|198.4|196.2|199.32|197.12|197.29|195.09|0
1714766400000|2024-05-03 20:00:00|198.21|196.01|201.04|198.84|201.41|199.21|198.21|196.01|0
1714766700000|2024-05-03 20:05:00|200.67|198.47|202.34|200.14|202.34|200.14|200.67|198.47|0
1714767000000|2024-05-03 20:10:00|202.71|200.51|203.08|200.88|203.45|201.25|201.96|199.76|0
1714955100000|2024-05-06 00:25:00|199.64|197.44|199.91|197.71|200.01|197.81|199.64|197.44|0
1714955400000|2024-05-06 00:30:00|200.19|197.99|199.45|197.25|200.19|197.99|199.26|197.06|0
1714955700000|2024-05-06 00:35:00|199.35|197.15|200.19|197.99|200.37|198.17|199.08|196.88|0
1714956000000|2024-05-06 00:40:00|200.09|197.89|200.55|198.35|200.74|198.54|200|197.8|0
1714956300000|2024-05-06 00:45:00|200.74|198.54|200.36|198.16|200.74|198.54|200.36|198.16|0
1714956600000|2024-05-06 00:50:00|200.55|198.35|201.29|199.09|201.38|199.18|200.55|198.35|0
1714956900000|2024-05-06 00:55:00|201.38|199.18|201.29|199.09|201.66|199.46|201.1|198.9|0
1714957200000|2024-05-06 01:00:00|201.1|198.9|201.28|199.08|201.66|199.46|200.91|198.71|0
1714957500000|2024-05-06 01:05:00|201.37|199.17|201.47|199.27|201.84|199.64|201.28|199.08|0
1714957800000|2024-05-06 01:10:00|201.46|199.26|202.02|199.82|202.02|199.82|201.46|199.26|0
1714958100000|2024-05-06 01:15:00|201.83|199.63|201.64|199.44|202.21|200.01|201.64|199.44|0
1714958400000|2024-05-06 01:20:00|201.83|199.63|202.57|200.37|202.57|200.37|201.46|199.26|0
1714958700000|2024-05-06 01:25:00|202.39|200.19|201.82|199.62|202.39|200.19|201.64|199.44|0
1714959000000|2024-05-06 01:30:00|201.64|199.44|202.01|199.81|202.38|200.18|201.64|199.44|0
1714959300000|2024-05-06 01:35:00|202.1|199.9|201.82|199.62|202.38|200.18|201.63|199.43|0
1714959600000|2024-05-06 01:40:00|201.91|199.71|201.82|199.62|202|199.8|201.63|199.43|0
1714959900000|2024-05-06 01:45:00|201.63|199.43|200.51|198.31|201.81|199.61|200.51|198.31|0
1714960200000|2024-05-06 01:50:00|200.7|198.5|201.44|199.24|201.44|199.24|200.51|198.31|0
1714960500000|2024-05-06 01:55:00|201.62|199.42|202.36|200.16|202.36|200.16|201.62|199.42|0
1714960800000|2024-05-06 02:00:00|202.18|199.98|202.55|200.35|202.55|200.35|202.18|199.98|0
1714961100000|2024-05-06 02:05:00|202.36|200.16|202.17|199.97|202.36|200.16|201.8|199.6|0
1714961400000|2024-05-06 02:10:00|201.99|199.79|201.98|199.78|202.36|200.16|201.8|199.6|0
1714961700000|2024-05-06 02:15:00|202.07|199.87|201.98|199.78|202.35|200.15|201.79|199.59|0
1714962000000|2024-05-06 02:20:00|202.17|199.97|201.98|199.78|202.17|199.97|201.6|199.4|0
1714962300000|2024-05-06 02:25:00|201.79|199.59|202.35|200.15|202.35|200.15|201.79|199.59|0
1714962600000|2024-05-06 02:30:00|202.34|200.14|202.16|199.96|202.34|200.14|201.41|199.21|0
1714962900000|2024-05-06 02:35:00|201.97|199.77|201.6|199.4|201.97|199.77|201.6|199.4|0
1714963200000|2024-05-06 02:40:00|201.59|199.39|201.59|199.39|201.78|199.58|201.41|199.21|0
1714963500000|2024-05-06 02:45:00|201.41|199.21|201.4|199.2|201.59|199.39|201.22|199.02|0
1714963800000|2024-05-06 02:50:00|201.31|199.11|201.03|198.83|201.4|199.2|200.84|198.64|0
1714964100000|2024-05-06 02:55:00|201.12|198.92|201.03|198.83|201.4|199.2|201.03|198.83|0
1714964400000|2024-05-06 03:00:00|201.02|198.82|201.39|199.19|201.39|199.19|200.65|198.45|0
1714964700000|2024-05-06 03:05:00|201.21|199.01|200.83|198.63|201.21|199.01|200.65|198.45|0
1714965000000|2024-05-06 03:10:00|200.92|198.72|200.65|198.45|201.02|198.82|200.46|198.26|0
1714965300000|2024-05-06 03:15:00|200.64|198.44|200.46|198.26|200.64|198.44|200.46|198.26|0
1714965600000|2024-05-06 03:20:00|200.45|198.25|201.01|198.81|201.01|198.81|200.45|198.25|0
1714965900000|2024-05-06 03:25:00|200.82|198.62|200.45|198.25|200.82|198.62|200.27|198.07|0
1714966200000|2024-05-06 03:30:00|200.64|198.44|201|198.8|201|198.8|200.26|198.06|0
1714966500000|2024-05-06 03:35:00|201.19|198.99|201.56|199.36|201.56|199.36|201.19|198.99|0
1714966800000|2024-05-06 03:40:00|201.65|199.45|201.93|199.73|202.02|199.82|201.65|199.45|0
1714967100000|2024-05-06 03:45:00|202.11|199.91|201.92|199.72|202.11|199.91|201.55|199.35|0
1714967400000|2024-05-06 03:50:00|201.83|199.63|201.36|199.16|201.92|199.72|201.27|199.07|0
1714967700000|2024-05-06 03:55:00|201.45|199.25|201.73|199.53|201.73|199.53|201.36|199.16|0
1714968000000|2024-05-06 04:00:00|201.54|199.34|200.99|198.79|201.73|199.53|200.8|198.6|0
1714968300000|2024-05-06 04:05:00|200.98|198.78|200.61|198.41|200.98|198.78|200.61|198.41|0
1714968600000|2024-05-06 04:10:00|200.8|198.6|200.98|198.78|200.98|198.78|200.61|198.41|0
1714968900000|2024-05-06 04:15:00|200.79|198.59|200.79|198.59|200.79|198.59|200.79|198.59|0
1714969200000|2024-05-06 04:20:00|200.69|198.49|200.6|198.4|200.79|198.59|200.6|198.4|0
1714969500000|2024-05-06 04:25:00|200.42|198.22|200.6|198.4|200.79|198.59|200.42|198.22|0
1714969800000|2024-05-06 04:30:00|200.69|198.49|200.6|198.4|200.78|198.58|200.6|198.4|0
1714970100000|2024-05-06 04:35:00|200.59|198.39|200.59|198.39|200.59|198.39|200.41|198.21|0
1714970400000|2024-05-06 04:40:00|200.41|198.21|200.4|198.2|200.59|198.39|200.4|198.2|0
1714970700000|2024-05-06 04:45:00|200.22|198.02|200.03|197.83|200.4|198.2|200.03|197.83|0
1714971000000|2024-05-06 04:50:00|200.12|197.92|200.21|198.01|200.21|198.01|200.03|197.83|0
1714971300000|2024-05-06 04:55:00|200.03|197.83|200.02|197.82|200.21|198.01|199.84|197.64|0
1714971600000|2024-05-06 05:00:00|200.21|198.01|200.02|197.82|200.76|198.56|200.02|197.82|0
1714971900000|2024-05-06 05:05:00|200.21|198.01|200.57|198.37|200.58|198.38|200.2|198|0
1714972200000|2024-05-06 05:10:00|200.76|198.56|200.76|198.56|200.94|198.74|200.39|198.19|0
1714972500000|2024-05-06 05:15:00|200.57|198.37|200.2|198|200.76|198.56|200.01|197.81|0
1714972800000|2024-05-06 05:20:00|200.01|197.81|199.82|197.62|200.2|198|199.82|197.62|0
1714973100000|2024-05-06 05:25:00|199.08|196.88|198.89|196.69|199.27|197.07|198.89|196.69|0
1714973400000|2024-05-06 05:30:00|198.71|196.51|199.45|197.25|200|197.8|198.71|196.51|0
1714973700000|2024-05-06 05:35:00|199.35|197.15|200.37|198.17|200.37|198.17|199.35|197.15|0
1714974000000|2024-05-06 05:40:00|200.27|198.07|200.37|198.17|200.37|198.17|200|197.8|0
1714974300000|2024-05-06 05:45:00|200.18|197.98|200.55|198.35|200.55|198.35|199.99|197.79|0
1714974600000|2024-05-06 05:50:00|200.36|198.16|200.17|197.97|200.73|198.53|199.81|197.61|0
1714974900000|2024-05-06 05:55:00|200.26|198.06|200.36|198.16|200.36|198.16|199.89|197.69|0
1714975200000|2024-05-06 06:00:00|200.54|198.34|201.19|198.99|201.28|199.08|200.17|197.97|0
1714975500000|2024-05-06 06:05:00|201.28|199.08|200.91|198.71|201.65|199.45|200.54|198.34|0
1714975800000|2024-05-06 06:10:00|201.09|198.89|200.9|198.7|201.09|198.89|200.62|198.42|0
1714976100000|2024-05-06 06:15:00|201.09|198.89|201.64|199.44|201.65|199.45|200.9|198.7|0
1714976400000|2024-05-06 06:20:00|201.46|199.26|202.2|200|202.2|200|201.27|199.07|0
1714976700000|2024-05-06 06:25:00|202.39|200.19|202.94|200.74|203.41|201.21|202.38|200.18|0
1714977000000|2024-05-06 06:30:00|203.32|201.12|203.5|201.3|203.5|201.3|202.57|200.37|0
1714977300000|2024-05-06 06:35:00|203.31|201.11|203.68|201.48|203.68|201.48|203.12|200.92|0
1714977600000|2024-05-06 06:40:00|203.5|201.3|203.49|201.29|203.87|201.67|203.12|200.92|0
1714977900000|2024-05-06 06:45:00|203.31|201.11|203.3|201.1|203.86|201.66|203.3|201.1|0
1714978200000|2024-05-06 06:50:00|203.12|200.92|203.11|200.91|203.3|201.1|202.93|200.73|0
1714978500000|2024-05-06 06:55:00|203.02|200.82|203.11|200.91|203.67|201.47|203.02|200.82|0
1714978800000|2024-05-06 07:00:00|203.2|201|202.73|200.53|203.67|201.47|202.55|200.35|0
1714979100000|2024-05-06 07:05:00|202.82|200.62|203.29|201.09|203.29|201.09|202.36|200.16|0
1714979400000|2024-05-06 07:10:00|203.19|200.99|204.03|201.83|204.03|201.83|203.1|200.9|0
1714979700000|2024-05-06 07:15:00|204.22|202.02|203.28|201.08|204.41|202.21|203.28|201.08|0
1714980000000|2024-05-06 07:20:00|203.47|201.27|202.53|200.33|203.47|201.27|202.35|200.15|0
1714980300000|2024-05-06 07:25:00|202.35|200.15|202.53|200.33|202.72|200.52|202.16|199.96|0
1714980600000|2024-05-06 07:30:00|202.35|200.15|202.9|200.7|203.18|200.98|202.35|200.15|0
1714980900000|2024-05-06 07:35:00|202.72|200.52|203.83|201.63|204.02|201.82|202.71|200.51|0
1714981200000|2024-05-06 07:40:00|204.02|201.82|203.27|201.07|204.02|201.82|202.9|200.7|0
1714981500000|2024-05-06 07:45:00|203.08|200.88|203.27|201.07|203.27|201.07|202.34|200.14|0
1714981800000|2024-05-06 07:50:00|202.71|200.51|201.77|199.57|202.89|200.69|201.4|199.2|0
1714982100000|2024-05-06 07:55:00|201.59|199.39|201.4|199.2|202.14|199.94|201.4|199.2|0
1714982400000|2024-05-06 08:00:00|201.58|199.38|201.85|199.65|202.14|199.94|201.02|198.82|0
1714982700000|2024-05-06 08:05:00|201.95|199.75|201.95|199.75|202.51|200.31|201.58|199.38|0
1714983000000|2024-05-06 08:10:00|201.76|199.56|203.44|201.24|203.44|201.24|201.76|199.56|0
1714983300000|2024-05-06 08:15:00|203.25|201.05|203.25|201.05|203.44|201.24|202.5|200.3|0
1714983600000|2024-05-06 08:20:00|203.06|200.86|204.37|202.17|204.37|202.17|203.06|200.86|0
1714983900000|2024-05-06 08:25:00|204.55|202.35|204.92|202.72|205.3|203.1|203.99|201.79|0
1714984200000|2024-05-06 08:30:00|204.74|202.54|205.67|203.47|205.86|203.66|204.55|202.35|0
1714984500000|2024-05-06 08:35:00|205.48|203.28|204.54|202.34|205.67|203.47|204.54|202.34|0
1714984800000|2024-05-06 08:40:00|204.73|202.53|204.54|202.34|204.73|202.53|204.35|202.15|0
1714985100000|2024-05-06 08:45:00|204.73|202.53|204.54|202.34|204.91|202.71|204.35|202.15|0
1714985400000|2024-05-06 08:50:00|204.72|202.52|204.53|202.33|205.1|202.9|204.35|202.15|0
1714985700000|2024-05-06 08:55:00|204.72|202.52|205|202.8|205.09|202.89|204.35|202.15|0
1714986000000|2024-05-06 09:00:00|205.09|202.89|205.47|203.27|205.66|203.46|204.53|202.33|0
1714986300000|2024-05-06 09:05:00|205.28|203.08|205.65|203.45|205.65|203.45|205.09|202.89|0
1714986600000|2024-05-06 09:10:00|205.46|203.26|205.84|203.64|206.03|203.83|205.27|203.07|0
1714986900000|2024-05-06 09:15:00|205.65|203.45|206.21|204.01|206.21|204.01|205.65|203.45|0
1714987200000|2024-05-06 09:20:00|206.3|204.1|206.39|204.19|206.39|204.19|205.64|203.44|0
1714987500000|2024-05-06 09:25:00|206.2|204|206.95|204.75|207.33|205.13|206.2|204|0
1714987800000|2024-05-06 09:30:00|206.77|204.57|207.33|205.13|207.33|205.13|206.39|204.19|0
1714988100000|2024-05-06 09:35:00|207.14|204.94|207.51|205.31|207.51|205.31|206.57|204.37|0
1714988400000|2024-05-06 09:40:00|207.42|205.22|207.32|205.12|207.7|205.5|207.14|204.94|0
1714988700000|2024-05-06 09:45:00|207.13|204.93|207.51|205.31|207.51|205.31|207.13|204.93|0
1714989000000|2024-05-06 09:50:00|207.32|205.12|207.69|205.49|207.88|205.68|207.13|204.93|0
1714989300000|2024-05-06 09:55:00|207.5|205.3|207.69|205.49|207.88|205.68|207.31|205.11|0
1714989600000|2024-05-06 10:00:00|207.88|205.68|208.25|206.05|208.26|206.06|207.31|205.11|0
1714989900000|2024-05-06 10:05:00|208.06|205.86|208.82|206.62|209.2|207|208.06|205.86|0
1714990200000|2024-05-06 10:10:00|208.63|206.43|208.62|206.42|208.82|206.62|208.25|206.05|0
1714990500000|2024-05-06 10:15:00|208.44|206.24|208.81|206.61|209|206.8|208.43|206.23|0
1714990800000|2024-05-06 10:20:00|208.62|206.42|209.19|206.99|209.38|207.18|208.52|206.32|0
1714991100000|2024-05-06 10:25:00|209|206.8|209.37|207.17|209.46|207.26|208.81|206.61|0
1714991400000|2024-05-06 10:30:00|209.56|207.36|208.61|206.41|210.32|208.12|208.61|206.41|0
1714991700000|2024-05-06 10:35:00|208.8|206.6|208.99|206.79|209.37|207.17|208.61|206.41|0
1714992000000|2024-05-06 10:40:00|209.18|206.98|209.74|207.54|209.74|207.54|208.99|206.79|0
1714992300000|2024-05-06 10:45:00|209.55|207.35|209.74|207.54|209.93|207.73|209.36|207.16|0
1714992600000|2024-05-06 10:50:00|209.55|207.35|210.49|208.29|210.49|208.29|209.07|206.87|0
1714992900000|2024-05-06 10:55:00|210.3|208.1|211.63|209.43|212.58|210.38|210.3|208.1|0
1714993200000|2024-05-06 11:00:00|211.25|209.05|210.49|208.29|211.34|209.14|210.11|207.91|0
1714993500000|2024-05-06 11:05:00|210.3|208.1|210.49|208.29|211.06|208.86|209.92|207.72|0
1714993800000|2024-05-06 11:10:00|210.68|208.48|210.48|208.28|210.68|208.48|210.1|207.9|0
1714994100000|2024-05-06 11:15:00|210.29|208.09|210.67|208.47|210.67|208.47|209.72|207.52|0
1714994400000|2024-05-06 11:20:00|210.48|208.28|210.29|208.09|210.86|208.66|209.72|207.52|0
1714994700000|2024-05-06 11:25:00|210.1|207.9|210.66|208.46|210.85|208.65|210.1|207.9|0
1714995000000|2024-05-06 11:30:00|210.85|208.65|210.28|208.08|211.04|208.84|210.28|208.08|0
1714995300000|2024-05-06 11:35:00|210.09|207.89|210.85|208.65|210.85|208.65|209.9|207.7|0
1714995600000|2024-05-06 11:40:00|210.66|208.46|211.22|209.02|211.41|209.21|210.66|208.46|0
1714995900000|2024-05-06 11:45:00|211.03|208.83|210.08|207.88|211.22|209.02|210.08|207.88|0
1714996200000|2024-05-06 11:50:00|210.27|208.07|210.74|208.54|211.03|208.83|210.08|207.88|0
1714996500000|2024-05-06 11:55:00|210.65|208.45|210.65|208.45|210.84|208.64|210.08|207.88|0
1714996800000|2024-05-06 12:00:00|210.84|208.64|211.02|208.82|211.21|209.01|209.88|207.68|0
1714997100000|2024-05-06 12:05:00|211.21|209.01|211.97|209.77|212.25|210.05|211.02|208.82|0
1714997400000|2024-05-06 12:10:00|212.16|209.96|211.4|209.2|212.35|210.15|211.4|209.2|0
1714997700000|2024-05-06 12:15:00|211.59|209.39|212.35|210.15|212.73|210.53|211.59|209.39|0
1714998000000|2024-05-06 12:20:00|212.15|209.95|213.9|211.7|214.37|212.17|212.15|209.95|0
1714998300000|2024-05-06 12:25:00|213.8|211.6|214.28|212.08|214.28|212.08|213.33|211.13|0
1714998600000|2024-05-06 12:30:00|214.47|212.27|214.47|212.27|214.86|212.66|213.52|211.32|0
1714998900000|2024-05-06 12:35:00|214.85|212.65|214.47|212.27|215.04|212.84|213.7|211.5|0
1714999200000|2024-05-06 12:40:00|214.66|212.46|213.32|211.12|214.66|212.46|213.32|211.12|0
1714999500000|2024-05-06 12:45:00|213.51|211.31|214.08|211.88|214.08|211.88|213.13|210.93|0
1714999800000|2024-05-06 12:50:00|213.89|211.69|213.69|211.49|214.08|211.88|213.69|211.49|0
1715000100000|2024-05-06 12:55:00|213.5|211.3|212.93|210.73|213.69|211.49|212.74|210.54|0
1715000400000|2024-05-06 13:00:00|212.83|210.63|212.54|210.34|213.12|210.92|212.35|210.15|0
1715000700000|2024-05-06 13:05:00|212.35|210.15|212.73|210.53|212.73|210.53|211.97|209.77|0
1715001000000|2024-05-06 13:10:00|212.54|210.34|211.97|209.77|213.49|211.29|211.58|209.38|0
1715001300000|2024-05-06 13:15:00|211.77|209.57|214.25|212.05|214.25|212.05|211.77|209.57|0
1715001600000|2024-05-06 13:20:00|214.06|211.86|213.68|211.48|214.63|212.43|213.49|211.29|0
1715001900000|2024-05-06 13:25:00|213.48|211.28|215.4|213.2|216.16|213.96|213.1|210.9|0
1715002200000|2024-05-06 13:30:00|215.59|213.39|214.43|212.23|215.59|213.39|212.14|209.94|0
1715002500000|2024-05-06 13:35:00|214.63|212.43|216.93|214.73|218.47|216.27|213.67|211.47|0
1715002800000|2024-05-06 13:40:00|217.12|214.92|218.85|216.65|219.24|217.04|216.73|214.53|0
1715003100000|2024-05-06 13:45:00|219.04|216.84|219.81|217.61|220.01|217.81|218.66|216.46|0
1715003400000|2024-05-06 13:50:00|220.2|218|218.65|216.45|220.2|218|218.27|216.07|0
1715003700000|2024-05-06 13:55:00|218.84|216.64|219.04|216.84|219.62|217.42|217.69|215.49|0
1715004000000|2024-05-06 14:00:00|219.42|217.22|219.03|216.83|220|217.8|218.26|216.06|0
1715004300000|2024-05-06 14:05:00|219.23|217.03|221.35|219.15|221.74|219.54|219.03|216.83|0
1715004600000|2024-05-06 14:10:00|221.55|219.35|220.57|218.37|221.55|219.35|218.84|216.64|0
1715004900000|2024-05-06 14:15:00|220.77|218.57|219.02|216.82|221.54|219.34|218.06|215.86|0
1715005200000|2024-05-06 14:20:00|218.83|216.63|220.76|218.56|220.76|218.56|218.06|215.86|0
1715005500000|2024-05-06 14:25:00|220.57|218.37|219.6|217.4|221.54|219.34|219.6|217.4|0
1715005800000|2024-05-06 14:30:00|220.18|217.98|219.4|217.2|220.76|218.56|219.01|216.81|0
1715006100000|2024-05-06 14:35:00|219.59|217.39|221.16|218.96|221.55|219.35|219.01|216.81|0
1715006400000|2024-05-06 14:40:00|221.36|219.16|220.77|218.57|222.52|220.32|220.58|218.38|0
1715006700000|2024-05-06 14:45:00|220.58|218.38|220.38|218.18|220.77|218.57|219.03|216.83|0
1715007000000|2024-05-06 14:50:00|220.19|217.99|219.8|217.6|221.35|219.15|219.8|217.6|0
1715007300000|2024-05-06 14:55:00|219.6|217.4|219.99|217.79|220.57|218.37|219.02|216.82|0
1715007600000|2024-05-06 15:00:00|219.8|217.6|217.09|214.89|219.99|217.79|217.09|214.89|0
1715007900000|2024-05-06 15:05:00|217.28|215.08|220.18|217.98|220.18|217.98|216.51|214.31|0
1715008200000|2024-05-06 15:10:00|220.37|218.17|218.43|216.23|220.56|218.36|217.86|215.66|0
1715008500000|2024-05-06 15:15:00|218.63|216.43|219.01|216.81|219.2|217|217.85|215.65|0
1715008800000|2024-05-06 15:20:00|219.2|217|218.62|216.42|219.78|217.58|217.66|215.46|0
1715009100000|2024-05-06 15:25:00|218.81|216.61|218.23|216.03|218.81|216.61|217.27|215.07|0
1715009400000|2024-05-06 15:30:00|218.43|216.23|218.62|216.42|218.81|216.61|217.46|215.26|0
1715009700000|2024-05-06 15:35:00|218.42|216.22|218.88|216.68|219.97|217.77|217.84|215.64|0
1715010000000|2024-05-06 15:40:00|219.08|216.88|220.04|217.84|220.04|217.84|218.69|216.49|0
1715010300000|2024-05-06 15:45:00|220.24|218.04|220.43|218.23|221.59|219.39|220.04|217.84|0
1715010600000|2024-05-06 15:50:00|220.62|218.42|220.04|217.84|221.01|218.81|219.84|217.64|0
1715010900000|2024-05-06 15:55:00|220.23|218.03|220.23|218.03|221|218.8|219.84|217.64|0
1715011200000|2024-05-06 16:00:00|219.84|217.64|219.26|217.06|220.03|217.83|218.68|216.48|0
1715011500000|2024-05-06 16:05:00|219.45|217.25|218.67|216.47|219.64|217.44|218.48|216.28|0
1715011800000|2024-05-06 16:10:00|218.48|216.28|218.09|215.89|218.87|216.67|218.09|215.89|0
1715012100000|2024-05-06 16:15:00|218.28|216.08|217.51|215.31|218.48|216.28|217.12|214.92|0
1715012400000|2024-05-06 16:20:00|217.32|215.12|216.93|214.73|217.32|215.12|215.58|213.38|0
1715012700000|2024-05-06 16:25:00|216.73|214.53|218.47|216.27|219.05|216.85|216.54|214.34|0
1715013000000|2024-05-06 16:30:00|218.85|216.65|219.43|217.23|220.21|218.01|218.27|216.07|0
1715013300000|2024-05-06 16:35:00|219.62|217.42|220.78|218.58|220.98|218.78|219.04|216.84|0
1715013600000|2024-05-06 16:40:00|220.98|218.78|220.59|218.39|220.98|218.78|219.62|217.42|0
1715013900000|2024-05-06 16:45:00|220.78|218.58|220.58|218.38|222.72|220.52|218.84|216.64|0
1715014200000|2024-05-06 16:50:00|220.78|218.58|220|217.8|220.78|218.58|218.84|216.64|0
1715014500000|2024-05-06 16:55:00|220.19|217.99|222.52|220.32|222.72|220.52|219.81|217.61|0
1715014800000|2024-05-06 17:00:00|222.72|220.52|223.3|221.1|224.86|222.66|222.33|220.13|0
1715015100000|2024-05-06 17:05:00|223.49|221.29|221.54|219.34|223.49|221.29|221.54|219.34|0
1715015400000|2024-05-06 17:10:00|221.74|219.54|221.35|219.15|221.93|219.73|220.38|218.18|0
1715015700000|2024-05-06 17:15:00|221.54|219.34|219.99|217.79|222.12|219.92|219.41|217.21|0
1715016000000|2024-05-06 17:20:00|220.18|217.98|221.92|219.72|221.93|219.73|219.99|217.79|0
1715016300000|2024-05-06 17:25:00|221.73|219.53|222.31|220.11|222.51|220.31|221.34|219.14|0
1715016600000|2024-05-06 17:30:00|221.92|219.72|222.7|220.5|223.09|220.89|221.73|219.53|0
1715016900000|2024-05-06 17:35:00|222.5|220.3|222.69|220.49|223.28|221.08|222.31|220.11|0
1715017200000|2024-05-06 17:40:00|222.89|220.69|224.25|222.05|224.45|222.25|222.11|219.91|0
1715017500000|2024-05-06 17:45:00|224.45|222.25|223.47|221.27|224.84|222.64|223.27|221.07|0
1715017800000|2024-05-06 17:50:00|223.66|221.46|225.03|222.83|225.22|223.02|223.47|221.27|0
1715018100000|2024-05-06 17:55:00|225.42|223.22|224.24|222.04|225.42|223.22|224.24|222.04|0
1715018400000|2024-05-06 18:00:00|224.44|222.24|226.2|224|226.39|224.19|223.85|221.65|0
1715018700000|2024-05-06 18:05:00|226.39|224.19|226.19|223.99|226.59|224.39|225.41|223.21|0
1715019000000|2024-05-06 18:10:00|226.39|224.19|226|223.8|226.98|224.78|225.8|223.6|0
1715019300000|2024-05-06 18:15:00|226.19|223.99|226.38|224.18|226.78|224.58|226.19|223.99|0
1715019600000|2024-05-06 18:20:00|226.58|224.38|227.76|225.56|227.95|225.75|224.62|222.42|0
1715019900000|2024-05-06 18:25:00|227.95|225.75|229.72|227.52|230.52|228.32|227.76|225.56|0
1715020200000|2024-05-06 18:30:00|229.92|227.72|229.72|227.52|230.12|227.92|228.34|226.14|0
1715020500000|2024-05-06 18:35:00|229.92|227.72|228.47|226.27|230.24|228.04|228.28|226.08|0
1715020800000|2024-05-06 18:40:00|228.67|226.47|228.47|226.27|229.26|227.06|227.88|225.68|0
1715021100000|2024-05-06 18:45:00|228.67|226.47|229.25|227.05|230.43|228.23|228.27|226.07|0
1715021400000|2024-05-06 18:50:00|229.45|227.25|229.64|227.44|229.84|227.64|228.47|226.27|0
1715021700000|2024-05-06 18:55:00|229.45|227.25|229.05|226.85|230.63|228.43|228.85|226.65|0
1715022000000|2024-05-06 19:00:00|229.25|227.05|228.85|226.65|229.44|227.24|226.89|224.69|0
1715022300000|2024-05-06 19:05:00|228.66|226.46|228.65|226.45|229.24|227.04|228.06|225.86|0
1715022600000|2024-05-06 19:10:00|228.85|226.65|226.69|224.49|228.85|226.65|226.69|224.49|0
1715022900000|2024-05-06 19:15:00|226.5|224.3|227.08|224.88|227.28|225.08|225.13|222.93|0
1715023200000|2024-05-06 19:20:00|227.28|225.08|227.47|225.27|228.25|226.05|226.88|224.68|0
1715023500000|2024-05-06 19:25:00|227.66|225.46|226.68|224.48|228.06|225.86|226.29|224.09|0
1715023800000|2024-05-06 19:30:00|226.29|224.09|226.09|223.89|227.07|224.87|225.31|223.11|0
1715024100000|2024-05-06 19:35:00|225.9|223.7|228.44|226.24|228.64|226.44|225.7|223.5|0
1715024400000|2024-05-06 19:40:00|228.24|226.04|229.81|227.61|229.81|227.61|227.85|225.65|0
1715024700000|2024-05-06 19:45:00|229.61|227.41|231.38|229.18|231.58|229.38|228.63|226.43|0
1715025000000|2024-05-06 19:50:00|231.19|228.99|233.5|231.3|233.5|231.3|228.15|225.95|0
1715025300000|2024-05-06 19:55:00|233.7|231.5|236.49|234.29|237.29|235.09|232.9|230.7|0
1715025600000|2024-05-06 20:00:00|237.49|235.29|235.15|232.95|237.49|235.29|234.95|232.75|0
1715025900000|2024-05-06 20:05:00|234.95|232.75|236.14|233.94|236.14|233.94|234.15|231.95|0
1715026200000|2024-05-06 20:10:00|235.94|233.74|234.94|232.74|236.14|233.94|234.94|232.74|0
1715026500000|2024-05-06 20:15:00|235.04|232.64|235.04|232.64|235.24|232.84|234.24|231.84|0
1715026800000|2024-05-06 20:20:00|235.24|232.84|236.24|233.84|236.24|233.84|235.24|232.84|0
1715027100000|2024-05-06 20:25:00|236.04|233.64|235.83|233.43|236.33|233.93|235.83|233.43|0
1715027400000|2024-05-06 20:30:00|236.03|233.63|236.23|233.83|236.43|234.03|235.63|233.23|0
1715027700000|2024-05-06 20:35:00|236.33|233.93|236.03|233.63|236.33|233.93|235.63|233.23|0
1715028000000|2024-05-06 20:40:00|236.23|233.83|236.03|233.63|236.43|234.03|235.83|233.43|0
1715028300000|2024-05-06 20:45:00|236.23|233.83|236.42|234.02|236.62|234.22|236.02|233.62|0
1715028600000|2024-05-06 20:50:00|236.22|233.82|235.82|233.42|236.22|233.82|235.82|233.42|0
1715028900000|2024-05-06 20:55:00|236.02|233.62|235.71|233.31|236.02|233.62|235.71|233.31|0
1715029200000|2024-05-06 21:00:00|235.85|233.45|236.14|233.74|236.53|234.13|235.82|233.42|0
1715029500000|2024-05-06 21:05:00|236.11|233.71|236.2|233.8|236.28|233.88|236.09|233.69|0
1715029800000|2024-05-06 21:10:00|236.14|233.74|236.26|233.86|236.26|233.86|236.14|233.74|0
1715030100000|2024-05-06 21:15:00|236.19|233.79|236.13|233.73|236.19|233.79|235.9|233.5|0
1715030400000|2024-05-06 21:20:00|236.19|233.79|236.19|233.79|236.22|233.82|236.19|233.79|0
1715030700000|2024-05-06 21:25:00|236.25|233.85|236.01|233.61|236.25|233.85|235.99|233.59|0
1715031000000|2024-05-06 21:30:00|236.04|233.64|236.01|233.61|236.13|233.73|236.01|233.61|0
1715031300000|2024-05-06 21:35:00|236.25|233.85|236.07|233.67|236.27|233.87|236|233.6|0
1715031600000|2024-05-06 21:40:00|236.03|233.63|236.06|233.66|236.12|233.72|236.03|233.63|0
1715031900000|2024-05-06 21:45:00|236.09|233.69|236.17|233.77|236.17|233.77|236.09|233.69|0
1715032200000|2024-05-06 21:50:00|236|233.6|236.17|233.77|236.17|233.77|235.97|233.57|0
1715032500000|2024-05-06 21:55:00|236.08|233.68|236.17|233.77|236.29|233.89|235.99|233.59|0
1715032800000|2024-05-06 22:00:00|235.28|232.88|234.38|231.98|235.38|232.98|234.28|231.88|0
1715033100000|2024-05-06 22:05:00|234.18|231.78|234.06|231.66|234.38|231.98|233.79|231.39|0
1715033400000|2024-05-06 22:10:00|234.26|231.86|234.66|232.26|234.66|232.26|234.06|231.66|0
1715033700000|2024-05-06 22:15:00|234.46|232.06|235.26|232.86|235.35|232.95|234.46|232.06|0
1715034000000|2024-05-06 22:20:00|235.46|233.06|235.06|232.66|235.86|233.46|235.06|232.66|0
1715034300000|2024-05-06 22:25:00|235.26|232.86|235.05|232.65|235.26|232.86|234.55|232.15|0
1715034600000|2024-05-06 22:30:00|234.85|232.45|234.85|232.45|235.05|232.65|234.65|232.25|0
1715034900000|2024-05-06 22:35:00|235.05|232.65|236.05|233.65|236.05|233.65|234.85|232.45|0
1715035200000|2024-05-06 22:40:00|235.85|233.45|236.25|233.85|236.25|233.85|235.65|233.25|0
1715035500000|2024-05-06 22:45:00|236.05|233.65|235.64|233.24|236.05|233.65|235.24|232.84|0
1715035800000|2024-05-06 22:50:00|235.44|233.04|235.84|233.44|236.04|233.64|235.44|233.04|0
1715036100000|2024-05-06 22:55:00|236.04|233.64|236.64|234.24|236.94|234.54|235.84|233.44|0
1715036400000|2024-05-06 23:00:00|236.74|234.34|236.64|234.24|237.44|235.04|236.44|234.04|0
1715036700000|2024-05-06 23:05:00|236.44|234.04|235.63|233.23|236.53|234.13|235.63|233.23|0
1715037000000|2024-05-06 23:10:00|235.43|233.03|235.03|232.63|235.83|233.43|234.63|232.23|0
1715037300000|2024-05-06 23:15:00|235.23|232.83|235.03|232.63|235.23|232.83|234.83|232.43|0
1715037600000|2024-05-06 23:20:00|235.23|232.83|234.82|232.42|235.23|232.83|234.82|232.42|0
1715037900000|2024-05-06 23:25:00|234.62|232.22|235.02|232.62|235.22|232.82|234.62|232.22|0
1715038200000|2024-05-06 23:30:00|235.22|232.82|235.11|232.71|235.52|233.12|234.82|232.42|0
1715038500000|2024-05-06 23:35:00|235.02|232.62|234.81|232.41|235.02|232.62|234.81|232.41|0
1715038800000|2024-05-06 23:40:00|234.71|232.31|235.01|232.61|235.21|232.81|234.51|232.11|0
1715039100000|2024-05-06 23:45:00|234.91|232.51|235.41|233.01|235.41|233.01|234.81|232.41|0
1715039400000|2024-05-06 23:50:00|235.21|232.81|235.01|232.61|235.61|233.21|234.81|232.41|0
1715039700000|2024-05-06 23:55:00|234.9|232.5|235.61|233.21|235.61|233.21|234.81|232.41|0
1715040000000|2024-05-07 00:00:00|235.81|233.41|235.5|233.1|236.3|233.9|235.2|232.8|0
1715040300000|2024-05-07 00:05:00|235.4|233|236.6|234.2|236.8|234.4|235.4|233|0
1715040600000|2024-05-07 00:10:00|236.4|234|235.8|233.4|236.8|234.4|235.6|233.2|0
1715040900000|2024-05-07 00:15:00|235.9|233.7|235.84|233.64|236.1|233.9|235.5|233.3|0
1715041200000|2024-05-07 00:20:00|236.04|233.84|236.15|233.95|236.55|234.35|235.95|233.75|0
1715041500000|2024-05-07 00:25:00|236.04|233.84|235.95|233.75|236.44|234.24|235.75|233.55|0
1715041800000|2024-05-07 00:30:00|235.84|233.64|235.54|233.34|235.84|233.64|234.74|232.54|0
1715042100000|2024-05-07 00:35:00|235.74|233.54|235.74|233.54|236.14|233.94|235.54|233.34|0
1715042400000|2024-05-07 00:40:00|235.94|233.74|236.14|233.94|236.14|233.94|235.74|233.54|0
1715042700000|2024-05-07 00:45:00|235.94|233.74|235.73|233.53|236.03|233.83|235.63|233.43|0
1715043000000|2024-05-07 00:50:00|235.63|233.43|236.13|233.93|236.13|233.93|235.33|233.13|0
1715043300000|2024-05-07 00:55:00|235.93|233.73|235.93|233.73|236.13|233.93|235.73|233.53|0
1715043600000|2024-05-07 01:00:00|235.82|233.62|234.93|232.73|235.93|233.73|234.93|232.73|0
1715043900000|2024-05-07 01:05:00|235.13|232.93|235.12|232.92|235.13|232.93|234.72|232.52|0
1715044200000|2024-05-07 01:10:00|234.92|232.72|234.92|232.72|235.32|233.12|234.72|232.52|0
1715044500000|2024-05-07 01:15:00|235.02|232.82|234.92|232.72|235.12|232.92|234.52|232.32|0
1715044800000|2024-05-07 01:20:00|234.72|232.52|234.91|232.71|235.11|232.91|234.71|232.51|0
1715045100000|2024-05-07 01:25:00|234.71|232.51|234.91|232.71|235.11|232.91|234.71|232.51|0
1715045400000|2024-05-07 01:30:00|234.71|232.51|235.97|233.77|235.97|233.77|234.71|232.51|0
1715045700000|2024-05-07 01:35:00|236.06|233.86|236.17|233.97|236.17|233.97|235.77|233.57|0
1715046000000|2024-05-07 01:40:00|236.36|234.16|236.96|234.76|237.36|235.16|236.36|234.16|0
1715046300000|2024-05-07 01:45:00|236.86|234.66|236.56|234.36|236.96|234.76|236.36|234.16|0
1715046600000|2024-05-07 01:50:00|236.76|234.56|236.95|234.75|236.96|234.76|236.56|234.36|0
1715046900000|2024-05-07 01:55:00|237.15|234.95|237.25|235.05|237.55|235.35|237.15|234.95|0
1715047200000|2024-05-07 02:00:00|237.15|234.95|237.35|235.15|237.44|235.24|237.15|234.95|0
1715047500000|2024-05-07 02:05:00|237.55|235.35|236.95|234.75|237.75|235.55|236.95|234.75|0
1715047800000|2024-05-07 02:10:00|237.15|234.95|236.74|234.54|237.15|234.95|236.74|234.54|0
1715048100000|2024-05-07 02:15:00|236.94|234.74|236.34|234.14|237.14|234.94|236.14|233.94|0
1715048400000|2024-05-07 02:20:00|236.54|234.34|236.54|234.34|236.54|234.34|236.34|234.14|0
1715048700000|2024-05-07 02:25:00|236.74|234.54|237.73|235.53|237.73|235.53|236.74|234.54|0
1715049000000|2024-05-07 02:30:00|237.53|235.33|237.53|235.33|237.73|235.53|237.33|235.13|0
1715049300000|2024-05-07 02:35:00|237.33|235.13|237.53|235.33|237.73|235.53|237.33|235.13|0
1715049600000|2024-05-07 02:40:00|237.33|235.13|237.33|235.13|237.53|235.33|237.33|235.13|0
1715049900000|2024-05-07 02:45:00|237.52|235.32|238.12|235.92|238.12|235.92|237.52|235.32|0
1715050200000|2024-05-07 02:50:00|238.32|236.12|237.12|234.92|238.32|236.12|237.12|234.92|0
1715050500000|2024-05-07 02:55:00|237.32|235.12|237.12|234.92|237.52|235.32|237.12|234.92|0
1715050800000|2024-05-07 03:00:00|237.01|234.81|237.31|235.11|237.41|235.21|236.92|234.72|0
1715051100000|2024-05-07 03:05:00|237.11|234.91|237.71|235.51|237.71|235.51|237.11|234.91|0
1715051400000|2024-05-07 03:10:00|237.51|235.31|238.31|236.11|238.31|236.11|237.51|235.31|0
1715051700000|2024-05-07 03:15:00|238.11|235.91|238.51|236.31|238.51|236.31|237.91|235.71|0
1715052000000|2024-05-07 03:20:00|238.5|236.3|238.5|236.3|238.5|236.3|238.3|236.1|0
1715052300000|2024-05-07 03:25:00|238.7|236.5|238.3|236.1|239.1|236.9|238.3|236.1|0
1715052600000|2024-05-07 03:30:00|238.5|236.3|237.9|235.7|238.9|236.7|237.9|235.7|0
1715052900000|2024-05-07 03:35:00|238.1|235.9|238.29|236.09|238.5|236.3|237.99|235.79|0
1715053200000|2024-05-07 03:40:00|238.39|236.19|238.29|236.09|238.39|236.19|238.09|235.89|0
1715053500000|2024-05-07 03:45:00|238.49|236.29|238.39|236.19|238.49|236.29|238.29|236.09|0
1715053800000|2024-05-07 03:50:00|238.29|236.09|238.29|236.09|238.69|236.49|238.29|236.09|0
1715054100000|2024-05-07 03:55:00|238.38|236.18|239.08|236.88|239.09|236.89|238.38|236.18|0
1715054400000|2024-05-07 04:00:00|239.48|237.28|239.08|236.88|239.48|237.28|238.88|236.68|0
1715054700000|2024-05-07 04:05:00|238.88|236.68|238.68|236.48|239.08|236.88|238.68|236.48|0
1715055000000|2024-05-07 04:10:00|238.88|236.68|238.88|236.68|238.88|236.68|238.68|236.48|0
1715055300000|2024-05-07 04:15:00|238.68|236.48|238.27|236.07|238.68|236.48|238.27|236.07|0
1715055600000|2024-05-07 04:20:00|238.07|235.87|237.87|235.67|238.07|235.87|237.87|235.67|0
1715055900000|2024-05-07 04:25:00|238.07|235.87|238.07|235.87|238.07|235.87|237.87|235.67|0
1715056200000|2024-05-07 04:30:00|238.27|236.07|238.66|236.46|238.87|236.67|237.87|235.67|0
1715056500000|2024-05-07 04:35:00|238.46|236.26|237.66|235.46|238.66|236.46|237.66|235.46|0
1715056800000|2024-05-07 04:40:00|237.86|235.66|238.06|235.86|238.36|236.16|237.86|235.66|0
1715057100000|2024-05-07 04:45:00|238.26|236.06|238.46|236.26|238.66|236.46|237.86|235.66|0
1715057400000|2024-05-07 04:50:00|238.26|236.06|238.05|235.85|238.26|236.06|237.85|235.65|0
1715057700000|2024-05-07 04:55:00|238.25|236.05|238.05|235.85|238.25|236.05|237.85|235.65|0
1715058000000|2024-05-07 05:00:00|237.85|235.65|237.65|235.45|238.14|235.94|237.65|235.45|0
1715058300000|2024-05-07 05:05:00|237.85|235.65|237.84|235.64|238.25|236.05|237.84|235.64|0
1715058600000|2024-05-07 05:10:00|237.64|235.44|238.04|235.84|238.04|235.84|237.64|235.44|0
1715058900000|2024-05-07 05:15:00|237.84|235.64|238.64|236.44|238.64|236.44|237.84|235.64|0
1715059200000|2024-05-07 05:20:00|238.44|236.24|238.04|235.84|238.44|236.24|237.64|235.44|0
1715059500000|2024-05-07 05:25:00|238.24|236.04|238.23|236.03|238.64|236.44|238.23|236.03|0
1715059800000|2024-05-07 05:30:00|238.03|235.83|237.63|235.43|238.03|235.83|237.23|235.03|0
1715060100000|2024-05-07 05:35:00|237.83|235.63|238.03|235.83|238.03|235.83|237.83|235.63|0
1715060400000|2024-05-07 05:40:00|237.83|235.63|237.83|235.63|238.23|236.03|237.63|235.43|0
1715060700000|2024-05-07 05:45:00|237.63|235.43|237.62|235.42|237.82|235.62|237.42|235.22|0
1715061000000|2024-05-07 05:50:00|237.82|235.62|237.22|235.02|237.92|235.72|237.22|235.02|0
1715061300000|2024-05-07 05:55:00|237.42|235.22|237.22|235.02|237.62|235.42|237.02|234.82|0
1715061600000|2024-05-07 06:00:00|237.31|235.11|238.41|236.21|238.62|236.42|237.31|235.11|0
1715061900000|2024-05-07 06:05:00|238.61|236.41|238.21|236.01|238.81|236.61|237.81|235.61|0
1715062200000|2024-05-07 06:10:00|238.01|235.81|238.41|236.21|238.41|236.21|237.81|235.61|0
1715062500000|2024-05-07 06:15:00|238.01|235.81|238.01|235.81|238.41|236.21|237.81|235.61|0
1715062800000|2024-05-07 06:20:00|237.81|235.61|237.4|235.2|238.01|235.81|237.4|235.2|0
1715063100000|2024-05-07 06:25:00|237.5|235.3|237.66|235.46|238.15|235.95|237.4|235.2|0
1715063400000|2024-05-07 06:30:00|237.75|235.55|237.85|235.65|237.86|235.66|237.46|235.26|0
1715063700000|2024-05-07 06:35:00|237.66|235.46|237.22|235.02|237.95|235.75|237.12|234.92|0
1715064000000|2024-05-07 06:40:00|237.12|234.92|237.22|235.02|237.22|235.02|236.82|234.62|0
1715064300000|2024-05-07 06:45:00|237.11|234.91|237.31|235.11|237.42|235.22|237.11|234.91|0
1715064600000|2024-05-07 06:50:00|237.42|235.22|238.01|235.81|238.01|235.81|237.21|235.01|0
1715064900000|2024-05-07 06:55:00|238.21|236.01|238.21|236.01|238.82|236.62|238.01|235.81|0
1715065200000|2024-05-07 07:00:00|238.41|236.21|238.21|236.01|238.41|236.21|237.21|235.01|0
1715065500000|2024-05-07 07:05:00|238.41|236.21|239.21|237.01|239.41|237.21|237.81|235.61|0
1715065800000|2024-05-07 07:10:00|239.41|237.21|238.4|236.2|239.41|237.21|238.2|236|0
1715066100000|2024-05-07 07:15:00|238.6|236.4|238.8|236.6|239.41|237.21|238.4|236.2|0
1715066400000|2024-05-07 07:20:00|239|236.8|237.2|235|239|236.8|237.2|235|0
1715066700000|2024-05-07 07:25:00|237|234.8|236.99|234.79|237.8|235.6|236.79|234.59|0
1715067000000|2024-05-07 07:30:00|236.79|234.59|235.59|233.39|237.39|235.19|235.59|233.39|0
1715067300000|2024-05-07 07:35:00|235.79|233.59|235.39|233.19|235.79|233.59|235.19|232.99|0
1715067600000|2024-05-07 07:40:00|235.59|233.39|235.39|233.19|235.59|233.39|234.79|232.59|0
1715067900000|2024-05-07 07:45:00|235.58|233.38|234.78|232.58|235.58|233.38|234.19|231.99|0
1715068200000|2024-05-07 07:50:00|234.58|232.38|235.18|232.98|235.38|233.18|234.38|232.18|0
1715068500000|2024-05-07 07:55:00|234.98|232.78|234.58|232.38|234.98|232.78|234.38|232.18|0
1715068800000|2024-05-07 08:00:00|234.67|232.47|234.78|232.58|234.98|232.78|233.98|231.78|0
1715069100000|2024-05-07 08:05:00|234.58|232.38|233.78|231.58|234.58|232.38|233.58|231.38|0
1715069400000|2024-05-07 08:10:00|233.67|231.47|233.97|231.77|234.37|232.17|233.67|231.47|0
1715069700000|2024-05-07 08:15:00|233.77|231.57|236.56|234.36|236.56|234.36|233.77|231.57|0
1715070000000|2024-05-07 08:20:00|236.76|234.56|237.96|235.76|238.17|235.97|236.56|234.36|0
1715070300000|2024-05-07 08:25:00|238.06|235.86|237.16|234.96|238.06|235.86|236.96|234.76|0
1715070600000|2024-05-07 08:30:00|236.96|234.76|238.16|235.96|238.16|235.96|236.96|234.76|0
1715070900000|2024-05-07 08:35:00|238.36|236.16|239.56|237.36|240.17|237.97|237.96|235.76|0
1715071200000|2024-05-07 08:40:00|239.36|237.16|240.36|238.16|240.57|238.37|239.16|236.96|0
1715071500000|2024-05-07 08:45:00|240.16|237.96|239.96|237.76|240.57|238.37|239.56|237.36|0
1715071800000|2024-05-07 08:50:00|240.16|237.96|240.96|238.76|240.96|238.76|239.96|237.76|0
1715072100000|2024-05-07 08:55:00|240.76|238.56|241.36|239.16|241.57|239.37|240.76|238.56|0
1715072400000|2024-05-07 09:00:00|241.16|238.96|241.06|238.86|241.56|239.36|240.96|238.76|0
1715072700000|2024-05-07 09:05:00|240.96|238.76|241.96|239.76|241.96|239.76|240.96|238.76|0
1715073000000|2024-05-07 09:10:00|241.76|239.56|241.96|239.76|242.16|239.96|241.56|239.36|0
1715073300000|2024-05-07 09:15:00|241.86|239.66|241.56|239.36|241.96|239.76|241.15|238.95|0
1715073600000|2024-05-07 09:20:00|241.76|239.56|240.75|238.55|241.76|239.56|240.75|238.55|0
1715073900000|2024-05-07 09:25:00|240.95|238.75|239.83|237.63|240.95|238.75|239.54|237.34|0
1715074200000|2024-05-07 09:30:00|239.94|237.74|238.53|236.33|239.94|237.74|238.33|236.13|0
1715074500000|2024-05-07 09:35:00|238.73|236.53|238.93|236.73|238.93|236.73|237.92|235.72|0
1715074800000|2024-05-07 09:40:00|239.13|236.93|239.13|236.93|239.13|236.93|238.52|236.32|0
1715075100000|2024-05-07 09:45:00|238.92|236.72|238.72|236.52|238.92|236.72|237.92|235.72|0
1715075400000|2024-05-07 09:50:00|238.62|236.42|238.12|235.92|238.62|236.42|237.51|235.31|0
1715075700000|2024-05-07 09:55:00|238.32|236.12|238.72|236.52|238.92|236.72|238.11|235.91|0
1715076000000|2024-05-07 10:00:00|238.71|236.51|239.32|237.12|239.32|237.12|238.31|236.11|0
1715076300000|2024-05-07 10:05:00|239.52|237.32|239.11|236.91|239.72|237.52|238.71|236.51|0
1715076600000|2024-05-07 10:10:00|238.91|236.71|238.91|236.71|239.51|237.31|238.91|236.71|0
1715076900000|2024-05-07 10:15:00|238.71|236.51|238.3|236.1|238.71|236.51|238.1|235.9|0
1715077200000|2024-05-07 10:20:00|238.5|236.3|238.2|236|239.31|237.11|238.1|235.9|0
1715077500000|2024-05-07 10:25:00|238.1|235.9|238.5|236.3|238.9|236.7|237.9|235.7|0
1715077800000|2024-05-07 10:30:00|238.3|236.1|238.7|236.5|239.1|236.9|237.49|235.29|0
1715078100000|2024-05-07 10:35:00|238.49|236.29|238.89|236.69|239.5|237.3|238.29|236.09|0
1715078400000|2024-05-07 10:40:00|239.09|236.89|238.89|236.69|239.09|236.89|238.49|236.29|0
1715078700000|2024-05-07 10:45:00|238.69|236.49|238.69|236.49|239.09|236.89|238.29|236.09|0
1715079000000|2024-05-07 10:50:00|238.78|236.58|239.29|237.09|239.69|237.49|238.69|236.49|0
1715079300000|2024-05-07 10:55:00|239.49|237.29|239.49|237.29|239.89|237.69|239.29|237.09|0
1715079600000|2024-05-07 11:00:00|239.69|237.49|238.68|236.48|240.09|237.89|238.68|236.48|0
1715079900000|2024-05-07 11:05:00|238.48|236.28|238.48|236.28|239.48|237.28|237.97|235.77|0
1715080200000|2024-05-07 11:10:00|238.68|236.48|238.07|235.87|239.08|236.88|237.47|235.27|0
1715080500000|2024-05-07 11:15:00|237.77|235.57|237.27|235.07|238.07|235.87|237.07|234.87|0
1715080800000|2024-05-07 11:20:00|237.47|235.27|236.46|234.26|237.47|235.27|236.46|234.26|0
1715081100000|2024-05-07 11:25:00|236.66|234.46|236.46|234.26|236.86|234.66|236.26|234.06|0
1715081400000|2024-05-07 11:30:00|236.66|234.46|236.86|234.66|237.26|235.06|236.46|234.26|0
1715081700000|2024-05-07 11:35:00|237.06|234.86|236.25|234.05|237.26|235.06|236.05|233.85|0
1715082000000|2024-05-07 11:40:00|236.05|233.85|235.85|233.65|236.45|234.25|235.65|233.45|0
1715082300000|2024-05-07 11:45:00|236.05|233.85|235.85|233.65|236.65|234.45|235.85|233.65|0
1715082600000|2024-05-07 11:50:00|235.65|233.45|236.25|234.05|236.85|234.65|235.65|233.45|0
1715082900000|2024-05-07 11:55:00|236.45|234.25|237.44|235.24|237.45|235.25|236.25|234.05|0
1715083200000|2024-05-07 12:00:00|237.65|235.45|237.64|235.44|238.05|235.85|237.04|234.84|0
1715083500000|2024-05-07 12:05:00|237.44|235.24|237.44|235.24|237.84|235.64|237.24|235.04|0
1715083800000|2024-05-07 12:10:00|237.24|235.04|238.04|235.84|238.44|236.24|237.24|235.04|0
1715084100000|2024-05-07 12:15:00|238.24|236.04|238.64|236.44|238.64|236.44|237.64|235.44|0
1715084400000|2024-05-07 12:20:00|238.84|236.64|238.03|235.83|239.44|237.24|238.03|235.83|0
1715084700000|2024-05-07 12:25:00|238.23|236.03|237.43|235.23|238.43|236.23|237.23|235.03|0
1715085000000|2024-05-07 12:30:00|237.23|235.03|238.03|235.83|238.23|236.03|237.23|235.03|0
1715085300000|2024-05-07 12:35:00|238.12|235.92|239.03|236.83|239.03|236.83|237.83|235.63|0
1715085600000|2024-05-07 12:40:00|239.43|237.23|240.44|238.24|240.44|238.24|239.03|236.83|0
1715085900000|2024-05-07 12:45:00|240.64|238.44|240.63|238.43|240.84|238.64|240.43|238.23|0
1715086200000|2024-05-07 12:50:00|240.84|238.64|240.63|238.43|241.04|238.84|240.03|237.83|0
1715086500000|2024-05-07 12:55:00|240.43|238.23|241.84|239.64|242.04|239.84|240.23|238.03|0
1715086800000|2024-05-07 13:00:00|241.64|239.44|242.85|240.65|242.85|240.65|241.44|239.24|0
1715087100000|2024-05-07 13:05:00|243.05|240.85|243.86|241.66|243.86|241.66|242.44|240.24|0
1715087400000|2024-05-07 13:10:00|244.06|241.86|243.05|240.85|244.26|242.06|242.64|240.44|0
1715087700000|2024-05-07 13:15:00|242.84|240.64|243.65|241.45|244.06|241.86|241.83|239.63|0
1715088000000|2024-05-07 13:20:00|243.75|241.55|243.85|241.65|244.05|241.85|242.64|240.44|0
1715088300000|2024-05-07 13:25:00|243.65|241.45|244.46|242.26|245.27|243.07|243.24|241.04|0
1715088600000|2024-05-07 13:30:00|244.66|242.46|246.08|243.88|247.71|245.51|242.83|240.63|0
1715088900000|2024-05-07 13:35:00|246.69|244.49|245.17|242.97|247.1|244.9|244.05|241.85|0
1715089200000|2024-05-07 13:40:00|245.37|243.17|244.96|242.76|246.79|244.59|244.56|242.36|0
1715089500000|2024-05-07 13:45:00|245.37|243.17|243.54|241.34|247.6|245.4|243.14|240.94|0
1715089800000|2024-05-07 13:50:00|243.75|241.55|245.16|242.96|245.16|242.96|242.94|240.74|0
1715090100000|2024-05-07 13:55:00|244.96|242.76|242.33|240.13|245.57|243.37|242.33|240.13|0
1715090400000|2024-05-07 14:00:00|242.73|240.53|242.93|240.73|243.74|241.54|240.52|238.32|0
1715090700000|2024-05-07 14:05:00|242.33|240.13|244.14|241.94|244.75|242.55|242.33|240.13|0
1715091000000|2024-05-07 14:10:00|243.94|241.74|246.57|244.37|246.77|244.57|243.74|241.54|0
1715091300000|2024-05-07 14:15:00|246.37|244.17|246.16|243.96|246.57|244.37|245.35|243.15|0
1715091600000|2024-05-07 14:20:00|246.77|244.57|243.93|241.73|246.97|244.77|243.12|240.92|0
1715091900000|2024-05-07 14:25:00|243.73|241.53|243.32|241.12|244.94|242.74|243.12|240.92|0
1715092200000|2024-05-07 14:30:00|243.12|240.92|243.27|241.07|244.53|242.33|242.66|240.46|0
1715092500000|2024-05-07 14:35:00|243.07|240.87|243.47|241.27|244.89|242.69|243.07|240.87|0
1715092800000|2024-05-07 14:40:00|243.27|241.07|243.06|240.86|244.08|241.88|242.66|240.46|0
1715093100000|2024-05-07 14:45:00|243.27|241.07|246.3|244.1|246.3|244.1|242.86|240.66|0
1715093400000|2024-05-07 14:50:00|246.51|244.31|248.13|245.93|248.34|246.14|246.1|243.9|0
1715093700000|2024-05-07 14:55:00|248.34|246.14|250.03|247.83|250.79|248.59|247.72|245.52|0
1715094000000|2024-05-07 15:00:00|250.43|248.23|249.82|247.62|251.05|248.85|249.41|247.21|0
1715094300000|2024-05-07 15:05:00|249.41|247.21|249.2|247|250.23|248.03|248.8|246.6|0
1715094600000|2024-05-07 15:10:00|249.41|247.21|250.02|247.82|250.84|248.64|249.41|247.21|0
1715094900000|2024-05-07 15:15:00|250.22|248.02|249.4|247.2|250.83|248.63|249.2|247|0
1715095200000|2024-05-07 15:20:00|249.61|247.41|249.4|247.2|250.83|248.63|247.77|245.57|0
1715095500000|2024-05-07 15:25:00|249.2|247|248.99|246.79|250.62|248.42|248.58|246.38|0
1715095800000|2024-05-07 15:30:00|248.79|246.59|247.15|244.95|249.8|247.6|246.75|244.55|0
1715096100000|2024-05-07 15:35:00|247.36|245.16|247.36|245.16|248.78|246.58|246.75|244.55|0
1715096400000|2024-05-07 15:40:00|247.56|245.36|249.39|247.19|249.39|247.19|247.15|244.95|0
1715096700000|2024-05-07 15:45:00|248.98|246.78|249.18|246.98|250.2|248|248.37|246.17|0
1715097000000|2024-05-07 15:50:00|249.39|247.19|250.4|248.2|250.4|248.2|249.38|247.18|0
1715097300000|2024-05-07 15:55:00|250.2|248|249.58|247.38|250.2|248|248.16|245.96|0
1715097600000|2024-05-07 16:00:00|249.38|247.18|249.38|247.18|249.79|247.59|248.77|246.57|0
1715097900000|2024-05-07 16:05:00|249.58|247.38|250.4|248.2|250.81|248.61|249.17|246.97|0
1715098200000|2024-05-07 16:10:00|250.6|248.4|249.37|247.17|251.01|248.81|249.37|247.17|0
1715098500000|2024-05-07 16:15:00|249.17|246.97|250.6|248.4|250.6|248.4|248.96|246.76|0
1715098800000|2024-05-07 16:20:00|250.39|248.19|250.8|248.6|250.8|248.6|249.37|247.17|0
1715099100000|2024-05-07 16:25:00|250.59|248.39|250.18|247.98|250.8|248.6|250.18|247.98|0
1715099400000|2024-05-07 16:30:00|250.39|248.19|247.33|245.13|250.39|248.19|247.33|245.13|0
1715099700000|2024-05-07 16:35:00|247.12|244.92|248.95|246.75|248.95|246.75|246.92|244.72|0
1715100000000|2024-05-07 16:40:00|249.16|246.96|248.54|246.34|250.17|247.97|247.52|245.32|0
1715100300000|2024-05-07 16:45:00|248.34|246.14|248.74|246.54|248.74|246.54|247.32|245.12|0
1715100600000|2024-05-07 16:50:00|248.54|246.34|246.71|244.51|248.54|246.34|245.49|243.29|0
1715100900000|2024-05-07 16:55:00|246.3|244.1|246.95|244.75|247.15|244.95|245.93|243.73|0
1715101200000|2024-05-07 17:00:00|247.15|244.95|247.56|245.36|248.99|246.79|247.15|244.95|0
1715101500000|2024-05-07 17:05:00|247.35|245.15|248.37|246.17|248.37|246.17|246.94|244.74|0
1715101800000|2024-05-07 17:10:00|248.58|246.38|248.37|246.17|249.6|247.4|247.96|245.76|0
1715102100000|2024-05-07 17:15:00|248.58|246.38|249.19|246.99|249.39|247.19|247.76|245.56|0
1715102400000|2024-05-07 17:20:00|249.39|247.19|251.24|249.04|251.65|249.45|249.39|247.19|0
1715102700000|2024-05-07 17:25:00|251.45|249.25|251.24|249.04|251.65|249.45|250.42|248.22|0
1715103000000|2024-05-07 17:30:00|251.03|248.83|250.62|248.42|252.47|250.27|250.41|248.21|0
1715103300000|2024-05-07 17:35:00|250.41|248.21|249.79|247.59|251.03|248.83|249.38|247.18|0
1715103600000|2024-05-07 17:40:00|249.59|247.39|248.56|246.36|249.59|247.39|247.33|245.13|0
1715103900000|2024-05-07 17:45:00|248.36|246.16|241.83|239.63|249.18|246.98|241.43|239.23|0
1715104200000|2024-05-07 17:50:00|240.62|238.42|242.44|240.24|245.09|242.89|240.62|238.42|0
1715104500000|2024-05-07 17:55:00|242.24|240.04|240.41|238.21|242.64|240.44|238.19|235.99|0
1715104800000|2024-05-07 18:00:00|239.8|237.6|242.64|240.44|242.84|240.64|239.8|237.6|0
1715105100000|2024-05-07 18:05:00|242.84|240.64|240.41|238.21|243.04|240.84|238.99|236.79|0
1715105400000|2024-05-07 18:10:00|240.2|238|241.42|239.22|242.84|240.64|240.2|238|0
1715105700000|2024-05-07 18:15:00|241.01|238.81|238.18|235.98|241.41|239.21|238.18|235.98|0
1715106000000|2024-05-07 18:20:00|238.38|236.18|239.19|236.99|240.6|238.4|237.77|235.57|0
1715106300000|2024-05-07 18:25:00|238.98|236.78|238.17|235.97|239.59|237.39|237.37|235.17|0
1715106600000|2024-05-07 18:30:00|238.38|236.18|236.56|234.36|238.98|236.78|235.36|233.16|0
1715106900000|2024-05-07 18:35:00|236.36|234.16|236.96|234.76|237.77|235.57|235.36|233.16|0
1715107200000|2024-05-07 18:40:00|236.76|234.56|239.7|237.5|240.11|237.91|236.56|234.36|0
1715107500000|2024-05-07 18:45:00|239.5|237.3|239.09|236.89|239.91|237.71|238.09|235.89|0
1715107800000|2024-05-07 18:50:00|238.89|236.69|238.28|236.08|239.7|237.5|237.28|235.08|0
1715108100000|2024-05-07 18:55:00|238.49|236.29|239.49|237.29|239.7|237.5|238.08|235.88|0
1715108400000|2024-05-07 19:00:00|239.7|237.5|239.09|236.89|240.1|237.9|237.88|235.68|0
1715108700000|2024-05-07 19:05:00|238.88|236.68|240.5|238.3|241.11|238.91|238.68|236.48|0
1715109000000|2024-05-07 19:10:00|240.7|238.5|240.5|238.3|241.11|238.91|239.49|237.29|0
1715109300000|2024-05-07 19:15:00|240.3|238.1|238.88|236.68|240.3|238.1|237.26|235.06|0
1715109600000|2024-05-07 19:20:00|239.28|237.08|240.9|238.7|241.71|239.51|238.67|236.47|0
1715109900000|2024-05-07 19:25:00|241.1|238.9|240.69|238.49|241.3|239.1|239.88|237.68|0
1715110200000|2024-05-07 19:30:00|240.9|238.7|239.68|237.48|241.1|238.9|239.27|237.07|0
1715110500000|2024-05-07 19:35:00|239.88|237.68|241.5|239.3|241.7|239.5|239.68|237.48|0
1715110800000|2024-05-07 19:40:00|241.7|239.5|239.47|237.27|242.11|239.91|239.07|236.87|0
1715111100000|2024-05-07 19:45:00|239.67|237.47|242.51|240.31|242.51|240.31|239.67|237.47|0
1715111400000|2024-05-07 19:50:00|243.32|241.12|244.54|242.34|245.77|243.57|243.32|241.12|0
1715111700000|2024-05-07 19:55:00|244.14|241.94|240.88|238.68|244.34|242.14|240.48|238.28|0
1715112000000|2024-05-07 20:00:00|240.07|237.87|241.28|239.08|241.49|239.29|239.26|237.06|0
1715112300000|2024-05-07 20:05:00|241.89|239.69|242.7|240.5|243.11|240.91|241.89|239.69|0
1715112600000|2024-05-07 20:10:00|242.91|240.71|242.9|240.7|243.11|240.91|242.09|239.89|0
1715112900000|2024-05-07 20:15:00|243|240.6|241.78|239.38|243.21|240.81|241.58|239.18|0
1715113200000|2024-05-07 20:20:00|241.98|239.58|242.59|240.19|242.79|240.39|241.98|239.58|0
1715113500000|2024-05-07 20:25:00|242.39|239.99|241.98|239.58|242.39|239.99|241.78|239.38|0
1715113800000|2024-05-07 20:30:00|241.78|239.38|242.18|239.78|242.38|239.98|241.77|239.37|0
1715114100000|2024-05-07 20:35:00|242.07|239.67|242.18|239.78|242.38|239.98|241.97|239.57|0
1715114400000|2024-05-07 20:40:00|242.07|239.67|242.17|239.77|242.18|239.78|241.97|239.57|0
1715114700000|2024-05-07 20:45:00|241.97|239.57|241.66|239.26|242.17|239.77|241.56|239.16|0
1715115000000|2024-05-07 20:50:00|241.56|239.16|240.14|237.74|241.56|239.16|240.14|237.74|0
1715115300000|2024-05-07 20:55:00|239.94|237.54|240.23|237.83|240.95|238.55|239.73|237.33|0
1715115600000|2024-05-07 21:00:00|240.88|238.48|240.19|237.79|240.88|238.48|240.19|237.79|0
1715115900000|2024-05-07 21:05:00|240.4|238|240.28|237.88|240.4|238|240.22|237.82|0
1715116200000|2024-05-07 21:10:00|240.34|237.94|240.52|238.12|241.09|238.69|240.34|237.94|0
1715116500000|2024-05-07 21:15:00|240.49|238.09|240.34|237.94|240.49|238.09|240.34|237.94|0
1715116800000|2024-05-07 21:20:00|240.07|237.67|239.91|237.51|240.07|237.67|239.65|237.25|0
1715117100000|2024-05-07 21:25:00|239.86|237.46|239.89|237.49|239.89|237.49|239.85|237.45|0
1715117400000|2024-05-07 21:30:00|239.85|237.45|239.85|237.45|240.03|237.63|239.73|237.33|0
1715117700000|2024-05-07 21:35:00|239.88|237.48|239.94|237.54|239.97|237.57|239.76|237.36|0
1715118000000|2024-05-07 21:40:00|240.11|237.71|240.02|237.62|240.11|237.71|240.02|237.62|0
1715118300000|2024-05-07 21:45:00|240.2|237.8|240.02|237.62|240.2|237.8|240.02|237.62|0
1715118600000|2024-05-07 21:50:00|240.2|237.8|239.93|237.53|240.52|238.12|239.93|237.53|0
1715118900000|2024-05-07 21:55:00|239.98|237.58|240.34|237.94|240.34|237.94|239.93|237.53|0
1715119200000|2024-05-07 22:00:00|239.8|237.4|238.78|236.38|240.4|238|238.38|235.98|0
1715119500000|2024-05-07 22:05:00|238.69|236.29|237.67|235.27|239.09|236.69|237.27|234.87|0
1715119800000|2024-05-07 22:10:00|237.88|235.48|238.68|236.28|238.68|236.28|237.67|235.27|0
1715120100000|2024-05-07 22:15:00|238.88|236.48|238.88|236.48|239.08|236.68|238.68|236.28|0
1715120400000|2024-05-07 22:20:00|239.08|236.68|239.48|237.08|239.89|237.49|239.08|236.68|0
1715120700000|2024-05-07 22:25:00|239.58|237.18|240.29|237.89|240.29|237.89|239.48|237.08|0
1715121000000|2024-05-07 22:30:00|240.49|238.09|241.1|238.7|241.1|238.7|240.29|237.89|0
1715121300000|2024-05-07 22:35:00|241.2|238.8|241.3|238.9|241.5|239.1|240.9|238.5|0
1715121600000|2024-05-07 22:40:00|241.5|239.1|240.89|238.49|241.6|239.2|240.69|238.29|0
1715121900000|2024-05-07 22:45:00|240.69|238.29|241.3|238.9|241.7|239.3|240.69|238.29|0
1715122200000|2024-05-07 22:50:00|241.39|238.99|241.9|239.5|242.11|239.71|241.29|238.89|0
1715122500000|2024-05-07 22:55:00|242|239.6|242.1|239.7|242.1|239.7|241.7|239.3|0
1715122800000|2024-05-07 23:00:00|241.9|239.5|241.29|238.89|242.3|239.9|241.29|238.89|0
1715123100000|2024-05-07 23:05:00|241.49|239.09|242.71|240.31|242.91|240.51|241.49|239.09|0
1715123400000|2024-05-07 23:10:00|242.91|240.51|242.5|240.1|243.11|240.71|242.5|240.1|0
1715123700000|2024-05-07 23:15:00|242.6|240.2|242.7|240.3|243.11|240.71|242.3|239.9|0
1715124000000|2024-05-07 23:20:00|242.91|240.51|242.7|240.3|243|240.6|242.7|240.3|0
1715124300000|2024-05-07 23:25:00|242.9|240.5|241.88|239.48|242.9|240.5|241.68|239.28|0
1715124600000|2024-05-07 23:30:00|241.68|239.28|241.47|239.07|241.88|239.48|241.47|239.07|0
1715124900000|2024-05-07 23:35:00|241.37|238.97|241.67|239.27|241.88|239.48|240.86|238.46|0
1715125200000|2024-05-07 23:40:00|241.88|239.48|241.67|239.27|241.88|239.48|241.47|239.07|0
1715125500000|2024-05-07 23:45:00|241.47|239.07|241.67|239.27|241.67|239.27|241.26|238.86|0
1715125800000|2024-05-07 23:50:00|241.47|239.07|242.07|239.67|242.48|240.08|241.47|239.07|0
1715126100000|2024-05-07 23:55:00|241.87|239.47|241.66|239.26|241.87|239.47|241.46|239.06|0
1715126400000|2024-05-08 00:00:00|241.87|239.47|241.96|239.56|243.29|240.89|241.86|239.46|0
1715126700000|2024-05-08 00:05:00|241.86|239.46|242.07|239.67|242.27|239.87|241.46|239.06|0
1715127000000|2024-05-08 00:10:00|242.27|239.87|242.47|240.07|243.08|240.68|241.86|239.46|0
1715127300000|2024-05-08 00:15:00|242.37|240.17|242.57|240.37|242.77|240.57|241.96|239.76|0
1715127600000|2024-05-08 00:20:00|242.37|240.17|242.36|240.16|242.77|240.57|241.96|239.76|0
1715127900000|2024-05-08 00:25:00|242.16|239.96|241.95|239.75|242.36|240.16|241.95|239.75|0
1715128200000|2024-05-08 00:30:00|242.16|239.96|241.55|239.35|242.36|240.16|241.34|239.14|0
1715128500000|2024-05-08 00:35:00|241.34|239.14|241.54|239.34|241.75|239.55|241.14|238.94|0
1715128800000|2024-05-08 00:40:00|241.75|239.55|241.23|239.03|241.75|239.55|241.13|238.93|0
1715129100000|2024-05-08 00:45:00|241.34|239.14|241.33|239.13|241.54|239.34|240.93|238.73|0
1715129400000|2024-05-08 00:50:00|241.13|238.93|241.53|239.33|241.74|239.54|241.13|238.93|0
1715129700000|2024-05-08 00:55:00|241.33|239.13|241.94|239.74|241.94|239.74|241.33|239.13|0
1715130000000|2024-05-08 01:00:00|241.74|239.54|241.33|239.13|241.74|239.54|241.12|238.92|0
1715130300000|2024-05-08 01:05:00|241.53|239.33|241.53|239.33|241.93|239.73|241.53|239.33|0
1715130600000|2024-05-08 01:10:00|241.73|239.53|242.13|239.93|242.14|239.94|241.53|239.33|0
1715130900000|2024-05-08 01:15:00|242.34|240.14|242.13|239.93|242.95|240.75|242.13|239.93|0
1715131200000|2024-05-08 01:20:00|241.93|239.73|240.91|238.71|241.93|239.73|240.91|238.71|0
1715131500000|2024-05-08 01:25:00|241.11|238.91|241.52|239.32|241.72|239.52|240.91|238.71|0
1715131800000|2024-05-08 01:30:00|241.41|239.21|241.72|239.52|241.72|239.52|241.11|238.91|0
1715132100000|2024-05-08 01:35:00|241.51|239.31|241.1|238.9|241.51|239.31|240.9|238.7|0
1715132400000|2024-05-08 01:40:00|240.9|238.7|241.71|239.51|241.71|239.51|240.9|238.7|0
1715132700000|2024-05-08 01:45:00|241.51|239.31|241.1|238.9|241.51|239.31|240.9|238.7|0
1715133000000|2024-05-08 01:50:00|240.9|238.7|240.49|238.29|241.1|238.9|240.49|238.29|0
1715133300000|2024-05-08 01:55:00|240.59|238.39|240.69|238.49|240.89|238.69|240.28|238.08|0
1715133600000|2024-05-08 02:00:00|240.49|238.29|241.29|239.09|241.5|239.3|240.49|238.29|0
1715133900000|2024-05-08 02:05:00|241.09|238.89|240.48|238.28|241.29|239.09|240.48|238.28|0
1715134200000|2024-05-08 02:10:00|240.68|238.48|240.78|238.58|240.88|238.68|240.48|238.28|0
1715134500000|2024-05-08 02:15:00|240.88|238.68|240.07|237.87|240.88|238.68|239.87|237.67|0
1715134800000|2024-05-08 02:20:00|239.87|237.67|240.47|238.27|240.68|238.48|239.87|237.67|0
1715135100000|2024-05-08 02:25:00|240.67|238.47|240.47|238.27|240.67|238.47|240.27|238.07|0
1715135400000|2024-05-08 02:30:00|240.57|238.37|239.66|237.46|240.67|238.47|239.66|237.46|0
1715135700000|2024-05-08 02:35:00|239.86|237.66|239.86|237.66|240.06|237.86|239.45|237.25|0
1715136000000|2024-05-08 02:40:00|239.65|237.45|239.45|237.25|239.65|237.45|238.64|236.44|0
1715136300000|2024-05-08 02:45:00|239.65|237.45|239.65|237.45|240.06|237.86|239.04|236.84|0
1715136600000|2024-05-08 02:50:00|239.85|237.65|239.85|237.65|239.85|237.65|239.65|237.45|0
1715136900000|2024-05-08 02:55:00|240.05|237.85|240.25|238.05|240.25|238.05|240.05|237.85|0
1715137200000|2024-05-08 03:00:00|240.45|238.25|240.25|238.05|240.45|238.25|240.04|237.84|0
1715137500000|2024-05-08 03:05:00|240.14|237.94|239.84|237.64|240.45|238.25|239.64|237.44|0
1715137800000|2024-05-08 03:10:00|239.73|237.53|239.84|237.64|240.14|237.94|239.73|237.53|0
1715138100000|2024-05-08 03:15:00|240.04|237.84|240.04|237.84|240.24|238.04|240.04|237.84|0
1715138400000|2024-05-08 03:20:00|239.83|237.63|239.43|237.23|240.04|237.84|239.43|237.23|0
1715138700000|2024-05-08 03:25:00|239.22|237.02|239.83|237.63|239.83|237.63|239.22|237.02|0
1715139000000|2024-05-08 03:30:00|239.63|237.43|240.23|238.03|240.23|238.03|239.62|237.42|0
1715139300000|2024-05-08 03:35:00|240.43|238.23|240.63|238.43|240.63|238.43|240.23|238.03|0
1715139600000|2024-05-08 03:40:00|240.84|238.64|241.44|239.24|241.85|239.65|240.63|238.43|0
1715139900000|2024-05-08 03:45:00|241.24|239.04|240.63|238.43|241.44|239.24|240.43|238.23|0
1715140200000|2024-05-08 03:50:00|240.83|238.63|240.63|238.43|241.03|238.83|240.42|238.22|0
1715140500000|2024-05-08 03:55:00|240.42|238.22|240.42|238.22|240.63|238.43|240.02|237.82|0
1715140800000|2024-05-08 04:00:00|240.22|238.02|240.42|238.22|240.42|238.22|240.22|238.02|0
1715141100000|2024-05-08 04:05:00|240.31|238.11|240.62|238.42|240.62|238.42|240.22|238.02|0
1715141400000|2024-05-08 04:10:00|240.42|238.22|240.41|238.21|240.62|238.42|240.21|238.01|0
1715141700000|2024-05-08 04:15:00|240.62|238.42|240.21|238.01|240.62|238.42|240.21|238.01|0
1715142000000|2024-05-08 04:20:00|240|237.8|240|237.8|240|237.8|240|237.8|0
1715142300000|2024-05-08 04:25:00|240.2|238|240|237.8|240.2|238|239.8|237.6|0
1715142600000|2024-05-08 04:30:00|239.8|237.6|238.78|236.58|240|237.8|238.78|236.58|0
1715142900000|2024-05-08 04:35:00|238.98|236.78|239.39|237.19|239.59|237.39|238.98|236.78|0
1715143200000|2024-05-08 04:40:00|239.59|237.39|239.79|237.59|239.79|237.59|239.38|237.18|0
1715143500000|2024-05-08 04:45:00|239.59|237.39|239.79|237.59|239.79|237.59|239.58|237.38|0
1715143800000|2024-05-08 04:50:00|239.58|237.38|239.78|237.58|239.99|237.79|239.58|237.38|0
1715144100000|2024-05-08 04:55:00|239.58|237.38|238.97|236.77|239.58|237.38|238.77|236.57|0
1715144400000|2024-05-08 05:00:00|238.77|236.57|238.77|236.57|239.37|237.17|238.36|236.16|0
1715144700000|2024-05-08 05:05:00|238.97|236.77|239.17|236.97|239.37|237.17|238.76|236.56|0
1715145000000|2024-05-08 05:10:00|238.96|236.76|238.76|236.56|239.37|237.17|238.76|236.56|0
1715145300000|2024-05-08 05:15:00|238.56|236.36|238.96|236.76|238.96|236.76|238.56|236.36|0
1715145600000|2024-05-08 05:20:00|238.76|236.56|238.35|236.15|238.96|236.76|238.35|236.15|0
1715145900000|2024-05-08 05:25:00|238.55|236.35|238.75|236.55|238.96|236.76|238.55|236.35|0
1715146200000|2024-05-08 05:30:00|238.85|236.65|239.56|237.36|239.56|237.36|238.65|236.45|0
1715146500000|2024-05-08 05:35:00|239.36|237.16|239.15|236.95|239.76|237.56|239.15|236.95|0
1715146800000|2024-05-08 05:40:00|238.95|236.75|239.55|237.35|239.96|237.76|238.95|236.75|0
1715147100000|2024-05-08 05:45:00|239.65|237.45|239.65|237.45|239.76|237.56|239.35|237.15|0
1715147400000|2024-05-08 05:50:00|239.75|237.55|240.77|238.57|240.77|238.57|239.75|237.55|0
1715147700000|2024-05-08 05:55:00|240.56|238.36|240.56|238.36|240.77|238.57|240.36|238.16|0
1715148000000|2024-05-08 06:00:00|240.76|238.56|240.76|238.56|240.76|238.56|240.15|237.95|0
1715148300000|2024-05-08 06:05:00|240.56|238.36|240.15|237.95|241.37|239.17|240.15|237.95|0
1715148600000|2024-05-08 06:10:00|240.35|238.15|240.35|238.15|240.56|238.36|240.15|237.95|0
1715148900000|2024-05-08 06:15:00|240.55|238.35|240.14|237.94|240.76|238.56|239.74|237.54|0
1715149200000|2024-05-08 06:20:00|240.04|237.84|239.13|236.93|240.14|237.94|238.72|236.52|0
1715149500000|2024-05-08 06:25:00|238.92|236.72|240.34|238.14|240.34|238.14|238.92|236.72|0
1715149800000|2024-05-08 06:30:00|240.24|238.04|240.95|238.75|240.95|238.75|239.73|237.53|0
1715150100000|2024-05-08 06:35:00|241.05|238.85|241.35|239.15|241.56|239.36|240.95|238.75|0
1715150400000|2024-05-08 06:40:00|241.56|239.36|241.24|239.04|241.76|239.56|240.94|238.74|0
1715150700000|2024-05-08 06:45:00|241.15|238.95|241.14|238.94|241.24|239.04|240.94|238.74|0
1715151000000|2024-05-08 06:50:00|241.35|239.15|240.94|238.74|241.35|239.15|240.53|238.33|0
1715151300000|2024-05-08 06:55:00|241.14|238.94|240.93|238.73|241.14|238.94|240.53|238.33|0
1715151600000|2024-05-08 07:00:00|241.14|238.94|241.95|239.75|242.76|240.56|241.14|238.94|0
1715151900000|2024-05-08 07:05:00|241.75|239.55|242.15|239.95|242.15|239.95|240.42|238.22|0
1715152200000|2024-05-08 07:10:00|242.04|239.84|242.55|240.35|242.76|240.56|241.94|239.74|0
1715152500000|2024-05-08 07:15:00|242.76|240.56|243.57|241.37|243.78|241.58|242.35|240.15|0
1715152800000|2024-05-08 07:20:00|243.78|241.58|243.98|241.78|244.59|242.39|243.37|241.17|0
1715153100000|2024-05-08 07:25:00|244.18|241.98|243.77|241.57|244.18|241.98|243.57|241.37|0
1715153400000|2024-05-08 07:30:00|243.97|241.77|243.97|241.77|244.59|242.39|243.77|241.57|0
1715153700000|2024-05-08 07:35:00|244.18|241.98|243.05|240.85|244.18|241.98|242.95|240.75|0
1715154000000|2024-05-08 07:40:00|242.95|240.75|243.35|241.15|243.36|241.16|242.74|240.54|0
1715154300000|2024-05-08 07:45:00|243.15|240.95|242.54|240.34|243.35|241.15|242.54|240.34|0
1715154600000|2024-05-08 07:50:00|242.74|240.54|242.13|239.93|242.94|240.74|241.92|239.72|0
1715154900000|2024-05-08 07:55:00|242.33|240.13|241.72|239.52|242.33|240.13|241.51|239.31|0
1715155200000|2024-05-08 08:00:00|241.51|239.31|241.31|239.11|241.72|239.52|240.9|238.7|0
1715155500000|2024-05-08 08:05:00|241.1|238.9|240.9|238.7|241.51|239.31|240.49|238.29|0
1715155800000|2024-05-08 08:10:00|241.1|238.9|241.3|239.1|241.71|239.51|239.68|237.48|0
1715156100000|2024-05-08 08:15:00|241.5|239.3|241.3|239.1|241.71|239.51|240.89|238.69|0
1715156400000|2024-05-08 08:20:00|241.1|238.9|242.72|240.52|242.72|240.52|240.89|238.69|0
1715156700000|2024-05-08 08:25:00|242.52|240.32|242.52|240.32|243.33|241.13|242.52|240.32|0
1715157000000|2024-05-08 08:30:00|242.72|240.52|242.11|239.91|242.72|240.52|241.5|239.3|0
1715157300000|2024-05-08 08:35:00|242.1|239.9|240.68|238.48|242.1|239.9|240.37|238.17|0
1715157600000|2024-05-08 08:40:00|240.48|238.28|239.86|237.66|240.57|238.37|239.86|237.66|0
1715157900000|2024-05-08 08:45:00|240.07|237.87|240.06|237.86|240.68|238.48|239.86|237.66|0
1715158200000|2024-05-08 08:50:00|239.86|237.66|239.86|237.66|240.27|238.07|239.66|237.46|0
1715158500000|2024-05-08 08:55:00|239.96|237.76|239.65|237.45|240.16|237.96|239.05|236.85|0
1715158800000|2024-05-08 09:00:00|239.45|237.25|240.15|237.95|240.46|238.26|239.25|237.05|0
1715159100000|2024-05-08 09:05:00|240.06|237.86|240.43|238.23|241.27|239.07|240.06|237.86|0
1715159400000|2024-05-08 09:10:00|240.23|238.03|240.43|238.23|240.63|238.43|240.22|238.02|0
1715159700000|2024-05-08 09:15:00|240.63|238.43|239.81|237.61|240.63|238.43|239.61|237.41|0
1715160000000|2024-05-08 09:20:00|240.02|237.82|239.4|237.2|240.02|237.82|239|236.8|0
1715160300000|2024-05-08 09:25:00|239.61|237.41|239.81|237.61|240.01|237.81|239.4|237.2|0
1715160600000|2024-05-08 09:30:00|239.6|237.4|240.21|238.01|240.21|238.01|239.4|237.2|0
1715160900000|2024-05-08 09:35:00|240.01|237.81|241.23|239.03|241.23|239.03|240.01|237.81|0
1715161200000|2024-05-08 09:40:00|241.02|238.82|241.43|239.23|241.43|239.23|240.61|238.41|0
1715161500000|2024-05-08 09:45:00|241.22|239.02|242.24|240.04|242.24|240.04|241.02|238.82|0
1715161800000|2024-05-08 09:50:00|242.04|239.84|241.83|239.63|242.24|240.04|241.42|239.22|0
1715162100000|2024-05-08 09:55:00|241.63|239.43|240.81|238.61|241.63|239.43|240.61|238.41|0
1715162400000|2024-05-08 10:00:00|240.61|238.41|240.81|238.61|240.81|238.61|238.78|236.58|0
1715162700000|2024-05-08 10:05:00|240.6|238.4|239.38|237.18|241.21|239.01|239.38|237.18|0
1715163000000|2024-05-08 10:10:00|239.18|236.98|239.38|237.18|239.58|237.38|238.77|236.57|0
1715163300000|2024-05-08 10:15:00|239.17|236.97|239.98|237.78|240.19|237.99|238.97|236.77|0
1715163600000|2024-05-08 10:20:00|240.19|237.99|240.8|238.6|240.8|238.6|239.78|237.58|0
1715163900000|2024-05-08 10:25:00|240.59|238.39|240.79|238.59|241.61|239.41|240.59|238.39|0
1715164200000|2024-05-08 10:30:00|241|238.8|239.16|236.96|241.4|239.2|239.16|236.96|0
1715164500000|2024-05-08 10:35:00|238.96|236.76|239.77|237.57|239.77|237.57|237.54|235.34|0
1715164800000|2024-05-08 10:40:00|239.57|237.37|239.36|237.16|239.57|237.37|239.16|236.96|0
1715165100000|2024-05-08 10:45:00|239.16|236.96|239.97|237.77|240.38|238.18|238.96|236.76|0
1715165400000|2024-05-08 10:50:00|239.77|237.57|239.97|237.77|240.17|237.97|239.56|237.36|0
1715165700000|2024-05-08 10:55:00|239.36|237.16|236.52|234.32|239.56|237.36|236.52|234.32|0
1715166000000|2024-05-08 11:00:00|236.92|234.72|236.51|234.31|236.92|234.72|235.51|233.31|0
1715166300000|2024-05-08 11:05:00|236.72|234.52|235.3|233.1|236.92|234.72|234.09|231.89|0
1715166600000|2024-05-08 11:10:00|235.5|233.3|234.89|232.69|236.11|233.91|233.08|230.88|0
1715166900000|2024-05-08 11:15:00|234.69|232.49|234.18|231.98|235.3|233.1|233.48|231.28|0
1715167200000|2024-05-08 11:20:00|234.09|231.89|233.88|231.68|234.69|232.49|233.88|231.68|0
1715167500000|2024-05-08 11:25:00|233.68|231.48|233.27|231.07|234.08|231.88|233.27|231.07|0
1715167800000|2024-05-08 11:30:00|233.48|231.28|233.67|231.47|233.88|231.68|232.67|230.47|0
1715168100000|2024-05-08 11:35:00|233.47|231.27|232.87|230.67|233.88|231.68|231.86|229.66|0
1715168400000|2024-05-08 11:40:00|232.67|230.47|234.47|232.27|234.47|232.27|232.67|230.47|0
1715168700000|2024-05-08 11:45:00|234.57|232.37|234.47|232.27|234.88|232.68|234.07|231.87|0
1715169000000|2024-05-08 11:50:00|234.27|232.07|233.66|231.46|235.17|232.97|233.46|231.26|0
1715169300000|2024-05-08 11:55:00|233.46|231.26|233.26|231.06|233.66|231.46|232.86|230.66|0
1715169600000|2024-05-08 12:00:00|233.06|230.86|232.85|230.65|233.46|231.26|232.05|229.85|0
1715169900000|2024-05-08 12:05:00|233.05|230.85|231.65|229.45|233.26|231.06|231.45|229.25|0
1715170200000|2024-05-08 12:10:00|231.85|229.65|227.85|225.65|232.05|229.85|227.85|225.65|0
1715170500000|2024-05-08 12:15:00|227.45|225.25|226.61|224.41|227.85|225.65|224.59|222.39|0
1715170800000|2024-05-08 12:20:00|226.41|224.21|226.21|224.01|227.4|225.2|225.02|222.82|0
1715171100000|2024-05-08 12:25:00|226.41|224.21|224.42|222.22|226.8|224.6|224.22|222.02|0
1715171400000|2024-05-08 12:30:00|224.62|222.42|225.41|223.21|226|223.8|224.62|222.42|0
1715171700000|2024-05-08 12:35:00|225.21|223.01|221.25|219.05|225.21|223.01|221.06|218.86|0
1715172000000|2024-05-08 12:40:00|220.86|218.66|223.82|221.62|224.41|222.21|220.86|218.66|0
1715172300000|2024-05-08 12:45:00|224.02|221.82|223.62|221.42|224.21|222.01|223.02|220.82|0
1715172600000|2024-05-08 12:50:00|223.42|221.22|223.22|221.02|224.8|222.6|223.22|221.02|0
1715172900000|2024-05-08 12:55:00|223.42|221.22|224.8|222.6|225.2|223|223.42|221.22|0
1715173200000|2024-05-08 13:00:00|225|222.8|224.6|222.4|225.79|223.59|224.2|222|0
1715173500000|2024-05-08 13:05:00|224.8|222.6|224.79|222.59|225.79|223.59|224.4|222.2|0
1715173800000|2024-05-08 13:10:00|224.6|222.4|225.39|223.19|225.39|223.19|224.4|222.2|0
1715174100000|2024-05-08 13:15:00|225.19|222.99|224.39|222.19|225.78|223.58|224.39|222.19|0
1715174400000|2024-05-08 13:20:00|224.59|222.39|223.79|221.59|224.59|222.39|223.79|221.59|0
1715174700000|2024-05-08 13:25:00|223.99|221.79|223.4|221.2|225.38|223.18|223.2|221|0
1715175000000|2024-05-08 13:30:00|223|220.8|226.57|224.37|227.56|225.36|223|220.8|0
1715175300000|2024-05-08 13:35:00|226.37|224.17|228.76|226.56|228.95|226.75|224.78|222.58|0
1715175600000|2024-05-08 13:40:00|228.36|226.16|228.35|226.15|228.56|226.36|225.97|223.77|0
1715175900000|2024-05-08 13:45:00|228.55|226.35|232.15|229.95|232.35|230.15|228.35|226.15|0
1715176200000|2024-05-08 13:50:00|231.75|229.55|232.22|230.02|232.82|230.62|231.22|229.02|0
1715176500000|2024-05-08 13:55:00|232.02|229.82|233.13|230.93|233.42|231.22|231.62|229.42|0
1715176800000|2024-05-08 14:00:00|233.53|231.33|233.53|231.33|234.74|232.54|231.92|229.72|0
1715177100000|2024-05-08 14:05:00|233.73|231.53|231.51|229.31|233.73|231.53|231.31|229.11|0
1715177400000|2024-05-08 14:10:00|231.71|229.51|230.71|228.51|232.92|230.72|229.9|227.7|0
1715177700000|2024-05-08 14:15:00|230.91|228.71|232.51|230.31|233.32|231.12|230.5|228.3|0
1715178000000|2024-05-08 14:20:00|232.31|230.11|235.53|233.33|236.55|234.35|232.31|230.11|0
1715178300000|2024-05-08 14:25:00|235.74|233.54|236.54|234.34|238.17|235.97|235.53|233.33|0
1715178600000|2024-05-08 14:30:00|236.95|234.75|236.14|233.94|237.15|234.95|235.73|233.53|0
1715178900000|2024-05-08 14:35:00|236.34|234.14|235.93|233.73|236.54|234.34|234.92|232.72|0
1715179200000|2024-05-08 14:40:00|236.13|233.93|238.13|235.93|238.54|236.34|235.73|233.53|0
1715179500000|2024-05-08 14:45:00|238.33|236.13|241.8|239.6|243.03|240.83|237.93|235.73|0
1715179800000|2024-05-08 14:50:00|242|239.8|241.39|239.19|242.21|240.01|240.57|238.37|0
1715180100000|2024-05-08 14:55:00|241.59|239.39|240.57|238.37|241.59|239.39|239.14|236.94|0
1715180400000|2024-05-08 15:00:00|240.77|238.57|239.75|237.55|242.61|240.41|239.34|237.14|0
1715180700000|2024-05-08 15:05:00|239.54|237.34|238.12|235.92|240.16|237.96|237.71|235.51|0
1715181000000|2024-05-08 15:10:00|238.32|236.12|237.1|234.9|238.52|236.32|236.69|234.49|0
1715181300000|2024-05-08 15:15:00|236.89|234.69|236.89|234.69|237.3|235.1|234.46|232.26|0
1715181600000|2024-05-08 15:20:00|236.69|234.49|237.54|235.34|237.54|235.34|235.67|233.47|0
1715181900000|2024-05-08 15:25:00|237.74|235.54|237.54|235.34|238.96|236.76|237.54|235.34|0
1715182200000|2024-05-08 15:30:00|237.74|235.54|237.94|235.74|239.36|237.16|236.52|234.32|0
1715182500000|2024-05-08 15:35:00|238.14|235.94|236.92|234.72|238.35|236.15|236.92|234.72|0
1715182800000|2024-05-08 15:40:00|236.72|234.52|235.7|233.5|237.73|235.53|235.3|233.1|0
1715183100000|2024-05-08 15:45:00|235.5|233.3|236.31|234.11|236.31|234.11|234.49|232.29|0
1715183400000|2024-05-08 15:50:00|236.51|234.31|236.1|233.9|237.32|235.12|235.7|233.5|0
1715183700000|2024-05-08 15:55:00|235.9|233.7|235.7|233.5|237.11|234.91|235.09|232.89|0
1715184000000|2024-05-08 16:00:00|235.9|233.7|236.5|234.3|237.52|235.32|234.68|232.48|0
1715184300000|2024-05-08 16:05:00|236.71|234.51|235.89|233.69|236.91|234.71|235.69|233.49|0
1715184600000|2024-05-08 16:10:00|236.1|233.9|236.3|234.1|236.7|234.5|234.68|232.48|0
1715184900000|2024-05-08 16:15:00|236.09|233.89|237.92|235.72|237.92|235.72|235.89|233.69|0
1715185200000|2024-05-08 16:20:00|238.12|235.92|236.09|233.89|238.12|235.92|235.89|233.69|0
1715185500000|2024-05-08 16:25:00|236.29|234.09|235.88|233.68|237.3|235.1|235.68|233.48|0
1715185800000|2024-05-08 16:30:00|236.08|233.88|235.07|232.87|236.08|233.88|234.67|232.47|0
1715186100000|2024-05-08 16:35:00|234.87|232.67|233.45|231.25|234.87|232.67|231.44|229.24|0
1715186400000|2024-05-08 16:40:00|233.65|231.45|233.85|231.65|235.07|232.87|233.25|231.05|0
1715186700000|2024-05-08 16:45:00|233.65|231.45|235.67|233.47|236.89|234.69|233.65|231.45|0
1715187000000|2024-05-08 16:50:00|235.47|233.27|234.86|232.66|235.67|233.47|234.05|231.85|0
1715187300000|2024-05-08 16:55:00|234.66|232.46|234.25|232.05|235.46|233.26|233.24|231.04|0
1715187600000|2024-05-08 17:00:00|234.05|231.85|235.26|233.06|235.86|233.66|230.02|227.82|0
1715187900000|2024-05-08 17:05:00|235.05|232.85|234.24|232.04|236.07|233.87|234.24|232.04|0
1715188200000|2024-05-08 17:10:00|233.84|231.64|234.44|232.24|235.05|232.85|232.63|230.43|0
1715188500000|2024-05-08 17:15:00|234.24|232.04|233.43|231.23|234.85|232.65|233.43|231.23|0
1715188800000|2024-05-08 17:20:00|233.63|231.43|231.21|229.01|233.83|231.63|230.61|228.41|0
1715189100000|2024-05-08 17:25:00|231.41|229.21|231.61|229.41|232.62|230.42|231.21|229.01|0
1715189400000|2024-05-08 17:30:00|231.21|229.01|232.41|230.21|233.22|231.02|231.01|228.81|0
1715189700000|2024-05-08 17:35:00|232.62|230.42|232.21|230.01|233.22|231.02|231.61|229.41|0
1715190000000|2024-05-08 17:40:00|232.01|229.81|235.44|233.24|235.44|233.24|231.61|229.41|0
1715190300000|2024-05-08 17:45:00|235.23|233.03|236.04|233.84|236.45|234.25|234.83|232.63|0
1715190600000|2024-05-08 17:50:00|236.24|234.04|236.65|234.45|237.05|234.85|235.64|233.44|0
1715190900000|2024-05-08 17:55:00|236.44|234.24|237.86|235.66|238.07|235.87|236.44|234.24|0
1715191200000|2024-05-08 18:00:00|238.07|235.87|238.27|236.07|239.08|236.88|237.86|235.66|0
1715191500000|2024-05-08 18:05:00|238.06|235.86|238.39|236.19|238.47|236.27|236.64|234.44|0
1715191800000|2024-05-08 18:10:00|238.6|236.4|239.21|237.01|239.61|237.41|237.78|235.58|0
1715192100000|2024-05-08 18:15:00|239|236.8|239.2|237|240.02|237.82|238.8|236.6|0
1715192400000|2024-05-08 18:20:00|239.61|237.41|236.96|234.76|239.61|237.41|236.55|234.35|0
1715192700000|2024-05-08 18:25:00|236.75|234.55|239.2|237|239.4|237.2|236.55|234.35|0
1715193000000|2024-05-08 18:30:00|238.99|236.79|239.19|236.99|240.22|238.02|238.38|236.18|0
1715193300000|2024-05-08 18:35:00|238.99|236.79|238.78|236.58|239.19|236.99|237.56|235.36|0
1715193600000|2024-05-08 18:40:00|238.99|236.79|238.37|236.17|239.6|237.4|237.36|235.16|0
1715193900000|2024-05-08 18:45:00|238.17|235.97|238.57|236.37|239.39|237.19|237.76|235.56|0
1715194200000|2024-05-08 18:50:00|238.37|236.17|237.76|235.56|238.57|236.37|237.55|235.35|0
1715194500000|2024-05-08 18:55:00|237.55|235.35|236.94|234.74|238.37|236.17|236.13|233.93|0
1715194800000|2024-05-08 19:00:00|236.33|234.13|235.51|233.31|236.33|234.13|233.69|231.49|0
1715195100000|2024-05-08 19:05:00|235.72|233.52|236.73|234.53|236.94|234.74|234.7|232.5|0
1715195400000|2024-05-08 19:10:00|236.93|234.73|237.14|234.94|237.54|235.34|235.92|233.72|0
1715195700000|2024-05-08 19:15:00|236.93|234.73|239.17|236.97|239.38|237.18|236.32|234.12|0
1715196000000|2024-05-08 19:20:00|239.38|237.18|240.4|238.2|240.6|238.4|238.56|236.36|0
1715196300000|2024-05-08 19:25:00|240.19|237.99|239.17|236.97|240.39|238.19|239.17|236.97|0
1715196600000|2024-05-08 19:30:00|239.37|237.17|240.19|237.99|241.01|238.81|239.17|236.97|0
1715196900000|2024-05-08 19:35:00|240.39|238.19|239.57|237.37|240.39|238.19|239.37|237.17|0
1715197200000|2024-05-08 19:40:00|239.37|237.17|240.39|238.19|240.79|238.59|239.16|236.96|0
1715197500000|2024-05-08 19:45:00|240.18|237.98|241.82|239.62|242.23|240.03|240.18|237.98|0
1715197800000|2024-05-08 19:50:00|242.02|239.82|240.99|238.79|242.23|240.03|239.97|237.77|0
1715198100000|2024-05-08 19:55:00|240.58|238.38|238.95|236.75|242.22|240.02|238.74|236.54|0
1715198400000|2024-05-08 20:00:00|238.33|236.13|237.31|235.11|238.54|236.34|236.7|234.5|0
1715198700000|2024-05-08 20:05:00|237.11|234.91|237.31|235.11|237.31|235.11|236.09|233.89|0
1715199000000|2024-05-08 20:10:00|237.11|234.91|235.68|233.48|237.31|235.11|235.68|233.48|0
1715199300000|2024-05-08 20:15:00|235.78|233.38|235.57|233.17|236.19|233.79|235.37|232.97|0
1715199600000|2024-05-08 20:20:00|235.78|233.38|236.38|233.98|236.39|233.99|235.78|233.38|0
1715199900000|2024-05-08 20:25:00|236.18|233.78|236.18|233.78|236.59|234.19|236.18|233.78|0
1715200200000|2024-05-08 20:30:00|235.98|233.58|235.57|233.17|236.58|234.18|235.57|233.17|0
1715200500000|2024-05-08 20:35:00|235.77|233.37|235.77|233.37|235.97|233.57|235.77|233.37|0
1715200800000|2024-05-08 20:40:00|235.97|233.57|236.37|233.97|236.37|233.97|235.77|233.37|0
1715201100000|2024-05-08 20:45:00|236.17|233.77|236.17|233.77|236.37|233.97|235.97|233.57|0
1715201400000|2024-05-08 20:50:00|235.56|233.16|236.78|234.38|236.78|234.38|235.56|233.16|0
1715201700000|2024-05-08 20:55:00|236.98|234.58|236.85|234.45|237.79|235.39|236.85|234.45|0
1715202000000|2024-05-08 21:00:00|237|234.6|236.22|233.82|237|234.6|236.16|233.76|0
1715202300000|2024-05-08 21:05:00|236.18|233.78|236.25|233.85|236.43|234.03|236.16|233.76|0
1715202600000|2024-05-08 21:10:00|236.27|233.87|236.24|233.84|236.27|233.87|236.15|233.75|0
1715202900000|2024-05-08 21:15:00|236.36|233.96|236.26|233.86|236.36|233.96|236.21|233.81|0
1715203200000|2024-05-08 21:20:00|236.3|233.9|236.21|233.81|236.3|233.9|236.21|233.81|0
1715203500000|2024-05-08 21:25:00|236.2|233.8|236.15|233.75|236.2|233.8|235.85|233.45|0
1715203800000|2024-05-08 21:30:00|235.79|233.39|235.19|232.79|235.79|233.39|235.19|232.79|0
1715204100000|2024-05-08 21:35:00|235.21|232.81|235.06|232.66|235.21|232.81|234.85|232.45|0
1715204400000|2024-05-08 21:40:00|235.1|232.7|235.36|232.96|235.42|233.02|235.06|232.66|0
1715204700000|2024-05-08 21:45:00|235.03|232.63|235.27|232.87|235.33|232.93|235.03|232.63|0
1715205000000|2024-05-08 21:50:00|235.33|232.93|235.45|233.05|235.57|233.17|235.27|232.87|0
1715205300000|2024-05-08 21:55:00|235.5|233.1|235.29|232.89|235.57|233.17|235.2|232.8|0
1715205600000|2024-05-08 22:00:00|235.54|233.14|235.85|233.45|235.85|233.45|234.93|232.53|0
1715205900000|2024-05-08 22:05:00|235.95|233.55|236.26|233.86|236.36|233.96|235.85|233.45|0
1715206200000|2024-05-08 22:10:00|236.25|233.85|236.86|234.46|237.07|234.67|236.25|233.85|0
1715206500000|2024-05-08 22:15:00|236.66|234.26|237.27|234.87|237.27|234.87|236.66|234.26|0
1715206800000|2024-05-08 22:20:00|237.07|234.67|237.88|235.48|237.88|235.48|237.07|234.67|0
1715207100000|2024-05-08 22:25:00|237.68|235.28|238.49|236.09|238.49|236.09|237.47|235.07|0
1715207400000|2024-05-08 22:30:00|238.59|236.19|238.28|235.88|238.7|236.3|238.08|235.68|0
1715207700000|2024-05-08 22:35:00|238.08|235.68|237.87|235.47|238.49|236.09|237.87|235.47|0
1715208000000|2024-05-08 22:40:00|237.67|235.27|237.46|235.06|237.87|235.47|237.46|235.06|0
1715208300000|2024-05-08 22:45:00|237.66|235.26|237.25|234.85|237.66|235.26|237.25|234.85|0
1715208600000|2024-05-08 22:50:00|237.46|235.06|237.66|235.26|237.66|235.26|237.25|234.85|0
1715208900000|2024-05-08 22:55:00|237.46|235.06|237.45|235.05|237.66|235.26|237.45|235.05|0
1715209200000|2024-05-08 23:00:00|237.25|234.85|236.84|234.44|237.45|235.05|236.43|234.03|0
1715209500000|2024-05-08 23:05:00|236.73|234.33|236.63|234.23|237.04|234.64|236.63|234.23|0
1715209800000|2024-05-08 23:10:00|236.84|234.44|236.22|233.82|237.04|234.64|236.22|233.82|0
1715210100000|2024-05-08 23:15:00|236.02|233.62|236.42|234.02|236.63|234.23|236.02|233.62|0
1715210400000|2024-05-08 23:20:00|236.63|234.23|237.24|234.84|237.24|234.84|236.63|234.23|0
1715210700000|2024-05-08 23:25:00|237.03|234.63|237.03|234.63|237.23|234.83|236.83|234.43|0
1715211300000|2024-05-08 23:35:00|236.82|234.42|237.23|234.83|237.23|234.83|236.82|234.42|0
1715211600000|2024-05-08 23:40:00|237.43|235.03|237.64|235.24|237.84|235.44|237.23|234.83|0
1715211900000|2024-05-08 23:45:00|237.43|235.03|237.02|234.62|237.43|235.03|237.02|234.62|0
1715212200000|2024-05-08 23:50:00|236.82|234.42|236.4|234|236.82|234.42|236|233.6|0
1715212500000|2024-05-08 23:55:00|236.5|234.1|236.4|234|236.61|234.21|236.4|234|0
1715212800000|2024-05-09 00:00:00|236.61|234.21|236.6|234.2|236.61|234.21|235.59|233.19|0
1715213100000|2024-05-09 00:05:00|236.81|234.41|235.79|233.39|236.81|234.41|235.79|233.39|0
1715213400000|2024-05-09 00:10:00|235.99|233.59|234.97|232.57|235.99|233.59|234.36|231.96|0
1715213700000|2024-05-09 00:15:00|235.27|233.07|235.88|233.68|235.89|233.69|235.27|233.07|0
1715214000000|2024-05-09 00:20:00|235.68|233.48|235.27|233.07|235.88|233.68|235.27|233.07|0
1715214300000|2024-05-09 00:25:00|235.47|233.27|235.37|233.17|235.88|233.68|235.07|232.87|0
1715214600000|2024-05-09 00:30:00|235.27|233.07|236.08|233.88|236.08|233.88|235.27|233.07|0
1715214900000|2024-05-09 00:35:00|235.88|233.68|236.49|234.29|236.69|234.49|235.88|233.68|0
1715215200000|2024-05-09 00:40:00|236.28|234.08|236.07|233.87|236.49|234.29|235.87|233.67|0
1715215500000|2024-05-09 00:45:00|236.28|234.08|236.48|234.28|236.58|234.38|236.07|233.87|0
1715215800000|2024-05-09 00:50:00|236.58|234.38|236.89|234.69|236.89|234.69|236.48|234.28|0
1715216100000|2024-05-09 00:55:00|236.68|234.48|236.07|233.87|236.89|234.69|236.07|233.87|0
1715216400000|2024-05-09 01:00:00|236.27|234.07|236.27|234.07|236.47|234.27|236.07|233.87|0
1715216700000|2024-05-09 01:05:00|236.37|234.17|235.45|233.25|236.47|234.27|235.45|233.25|0
1715217000000|2024-05-09 01:10:00|235.65|233.45|235.86|233.66|236.06|233.86|235.25|233.05|0
1715217300000|2024-05-09 01:15:00|235.95|233.75|235.44|233.24|236.06|233.86|235.24|233.04|0
1715217600000|2024-05-09 01:20:00|235.65|233.45|235.03|232.83|235.65|233.45|235.03|232.83|0
1715217900000|2024-05-09 01:25:00|235.13|232.93|234.83|232.63|235.24|233.04|234.63|232.43|0
1715218200000|2024-05-09 01:30:00|234.63|232.43|235.64|233.44|235.85|233.65|234.63|232.43|0
1715218500000|2024-05-09 01:35:00|235.44|233.24|235.43|233.23|235.84|233.64|235.23|233.03|0
1715218800000|2024-05-09 01:40:00|235.64|233.44|236.04|233.84|236.45|234.25|235.64|233.44|0
1715219100000|2024-05-09 01:45:00|235.84|233.64|236.04|233.84|236.25|234.05|235.63|233.43|0
1715219400000|2024-05-09 01:50:00|236.25|234.05|237.26|235.06|237.26|235.06|236.24|234.04|0
1715219700000|2024-05-09 01:55:00|237.47|235.27|237.47|235.27|237.88|235.68|237.26|235.06|0
1715220000000|2024-05-09 02:00:00|237.26|235.06|236.65|234.45|237.46|235.26|236.65|234.45|0
1715220300000|2024-05-09 02:05:00|236.44|234.24|236.44|234.24|237.05|234.85|236.23|234.03|0
1715220600000|2024-05-09 02:10:00|236.23|234.03|236.03|233.83|236.23|234.03|235.82|233.62|0
1715220900000|2024-05-09 02:15:00|236.23|234.03|236.03|233.83|236.23|234.03|235.82|233.62|0
1715221200000|2024-05-09 02:20:00|236.23|234.03|235.82|233.62|236.43|234.23|235.82|233.62|0
1715221500000|2024-05-09 02:25:00|236.02|233.82|235.61|233.41|236.02|233.82|235.41|233.21|0
1715221800000|2024-05-09 02:30:00|235.82|233.62|235.61|233.41|235.82|233.62|235.61|233.41|0
1715222100000|2024-05-09 02:35:00|235.41|233.21|235.61|233.41|235.61|233.41|235.4|233.2|0
1715222400000|2024-05-09 02:40:00|235.4|233.2|235.6|233.4|236.01|233.81|235.4|233.2|0
1715222700000|2024-05-09 02:45:00|235.4|233.2|235.4|233.2|235.5|233.3|235.2|233|0
1715223000000|2024-05-09 02:50:00|235.5|233.3|235.6|233.4|235.6|233.4|235.4|233.2|0
1715223300000|2024-05-09 02:55:00|235.8|233.6|235.8|233.6|235.8|233.6|235.6|233.4|0
1715223600000|2024-05-09 03:00:00|235.6|233.4|235.59|233.39|235.8|233.6|235.59|233.39|0
1715223900000|2024-05-09 03:05:00|235.8|233.6|236|233.8|236|233.8|235.59|233.39|0
1715224200000|2024-05-09 03:10:00|236.1|233.9|236.2|234|236.41|234.21|235.79|233.59|0
1715224500000|2024-05-09 03:15:00|236|233.8|236.2|234|236.2|234|236|233.8|0
1715224800000|2024-05-09 03:20:00|236.4|234.2|235.99|233.79|236.4|234.2|235.99|233.79|0
1715225100000|2024-05-09 03:25:00|235.79|233.59|235.99|233.79|235.99|233.79|235.79|233.59|0
1715225400000|2024-05-09 03:30:00|235.78|233.58|234.76|232.56|235.78|233.58|234.76|232.56|0
1715225700000|2024-05-09 03:35:00|234.56|232.36|235.37|233.17|235.37|233.17|234.56|232.36|0
1715226000000|2024-05-09 03:40:00|235.17|232.97|234.96|232.76|235.37|233.17|234.76|232.56|0
1715226300000|2024-05-09 03:45:00|234.76|232.56|234.96|232.76|234.96|232.76|234.76|232.56|0
1715226600000|2024-05-09 03:50:00|234.76|232.56|234.55|232.35|234.76|232.56|234.55|232.35|0
1715226900000|2024-05-09 03:55:00|234.35|232.15|234.55|232.35|234.55|232.35|234.34|232.14|0
1715227200000|2024-05-09 04:00:00|234.75|232.55|234.75|232.55|234.95|232.75|234.55|232.35|0
1715227500000|2024-05-09 04:05:00|234.95|232.75|234.75|232.55|234.95|232.75|234.75|232.55|0
1715227800000|2024-05-09 04:10:00|234.74|232.54|234.54|232.34|234.74|232.54|234.54|232.34|0
1715228100000|2024-05-09 04:15:00|234.34|232.14|234.54|232.34|234.74|232.54|234.33|232.13|0
1715228400000|2024-05-09 04:20:00|234.33|232.13|234.13|231.93|234.33|232.13|234.02|231.82|0
1715228700000|2024-05-09 04:25:00|233.92|231.72|233.72|231.52|233.92|231.72|233.72|231.52|0
1715229000000|2024-05-09 04:30:00|233.92|231.72|234.32|232.12|234.53|232.33|233.92|231.72|0
1715229300000|2024-05-09 04:35:00|234.42|232.22|234.32|232.12|234.53|232.33|234.12|231.92|0
1715229600000|2024-05-09 04:40:00|234.12|231.92|234.12|231.92|234.32|232.12|233.71|231.51|0
1715229900000|2024-05-09 04:45:00|234.11|231.91|233.91|231.71|234.11|231.91|233.91|231.71|0
1715230200000|2024-05-09 04:50:00|233.71|231.51|234.11|231.91|234.32|232.12|233.71|231.51|0
1715230500000|2024-05-09 04:55:00|234.31|232.11|233.09|230.89|234.52|232.32|232.99|230.79|0
1715230800000|2024-05-09 05:00:00|232.89|230.69|233.29|231.09|233.29|231.09|232.89|230.69|0
1715231100000|2024-05-09 05:05:00|233.09|230.89|232.68|230.48|233.29|231.09|232.48|230.28|0
1715231400000|2024-05-09 05:10:00|232.48|230.28|233.29|231.09|233.29|231.09|232.48|230.28|0
1715231700000|2024-05-09 05:15:00|233.08|230.88|233.28|231.08|233.49|231.29|232.98|230.78|0
1715232000000|2024-05-09 05:20:00|233.08|230.88|233.08|230.88|233.08|230.88|232.47|230.27|0
1715232300000|2024-05-09 05:25:00|232.88|230.68|232.06|229.86|232.88|230.68|232.06|229.86|0
1715232600000|2024-05-09 05:30:00|231.86|229.66|232.46|230.26|232.56|230.36|231.66|229.46|0
1715232900000|2024-05-09 05:35:00|232.26|230.06|232.26|230.06|232.46|230.26|232.06|229.86|0
1715233200000|2024-05-09 05:40:00|232.46|230.26|233.07|230.87|233.27|231.07|232.46|230.26|0
1715233500000|2024-05-09 05:45:00|233.27|231.07|233.68|231.48|233.68|231.48|233.27|231.07|0
1715233800000|2024-05-09 05:50:00|233.67|231.47|232.86|230.66|233.67|231.47|232.86|230.66|0
1715234100000|2024-05-09 05:55:00|232.66|230.46|232.65|230.45|233.06|230.86|232.45|230.25|0
1715234400000|2024-05-09 06:00:00|232.45|230.25|232.04|229.84|232.45|230.25|231.23|229.03|0
1715234700000|2024-05-09 06:05:00|232.25|230.05|232.65|230.45|232.65|230.45|231.64|229.44|0
1715235000000|2024-05-09 06:10:00|232.45|230.25|231.63|229.43|232.85|230.65|231.63|229.43|0
1715235300000|2024-05-09 06:15:00|231.53|229.33|231.22|229.02|231.83|229.63|231.22|229.02|0
1715235600000|2024-05-09 06:20:00|231.43|229.23|231.42|229.22|232.03|229.83|231.22|229.02|0
1715235900000|2024-05-09 06:25:00|231.22|229.02|231.42|229.22|231.62|229.42|231.02|228.82|0
1715236200000|2024-05-09 06:30:00|231.62|229.42|231.01|228.81|231.83|229.63|231.01|228.81|0
1715236500000|2024-05-09 06:35:00|230.81|228.61|231.01|228.81|231.21|229.01|230.61|228.41|0
1715236800000|2024-05-09 06:40:00|230.81|228.61|231.41|229.21|231.41|229.21|230.6|228.4|0
1715237100000|2024-05-09 06:45:00|231.62|229.42|231.21|229.01|231.62|229.42|231.01|228.81|0
1715237400000|2024-05-09 06:50:00|231.41|229.21|231|228.8|231.41|229.21|230.8|228.6|0
1715237700000|2024-05-09 06:55:00|230.8|228.6|229.79|227.59|230.8|228.6|229.58|227.38|0
1715238000000|2024-05-09 07:00:00|229.18|226.98|230.95|228.75|231.7|229.5|228.98|226.78|0
1715238300000|2024-05-09 07:05:00|231.15|228.95|232.57|230.37|232.77|230.57|231.05|228.85|0
1715238600000|2024-05-09 07:10:00|232.37|230.17|231.96|229.76|232.37|230.17|231.55|229.35|0
1715238900000|2024-05-09 07:15:00|231.85|229.65|232.16|229.96|232.36|230.16|231.15|228.95|0
1715239200000|2024-05-09 07:20:00|231.95|229.75|230.73|228.53|232.36|230.16|230.73|228.53|0
1715239500000|2024-05-09 07:25:00|230.94|228.74|228.71|226.51|231.14|228.94|228.51|226.31|0
1715239800000|2024-05-09 07:30:00|228.51|226.31|229.51|227.31|229.51|227.31|228.1|225.9|0
1715240100000|2024-05-09 07:35:00|229.72|227.52|229.71|227.51|230.32|228.12|229.31|227.11|0
1715240400000|2024-05-09 07:40:00|229.61|227.41|229.2|227|229.71|227.51|228.39|226.19|0
1715240700000|2024-05-09 07:45:00|229.31|227.11|229.51|227.31|229.71|227.51|228.9|226.7|0
1715241000000|2024-05-09 07:50:00|229.71|227.51|228.69|226.49|230.11|227.91|228.49|226.29|0
1715241300000|2024-05-09 07:55:00|228.9|226.7|228.79|226.59|229.1|226.9|227.68|225.48|0
1715241600000|2024-05-09 08:00:00|228.89|226.69|228.08|225.88|230.61|228.41|227.98|225.78|0
1715241900000|2024-05-09 08:05:00|228.29|226.09|229.9|227.7|229.9|227.7|228.29|226.09|0
1715242200000|2024-05-09 08:10:00|230.1|227.9|230.51|228.31|230.91|228.71|229.9|227.7|0
1715242500000|2024-05-09 08:15:00|230.3|228.1|230.6|228.4|230.91|228.71|229.69|227.49|0
1715242800000|2024-05-09 08:20:00|230.71|228.51|230.3|228.1|230.91|228.71|229.69|227.49|0
1715243100000|2024-05-09 08:25:00|230.5|228.3|229.89|227.69|230.5|228.3|229.49|227.29|0
1715243400000|2024-05-09 08:30:00|229.69|227.49|228.27|226.07|229.69|227.49|228.07|225.87|0
1715243700000|2024-05-09 08:35:00|228.47|226.27|228.67|226.47|228.67|226.47|227.66|225.46|0
1715244000000|2024-05-09 08:40:00|228.57|226.37|228.67|226.47|228.87|226.67|228.06|225.86|0
1715244300000|2024-05-09 08:45:00|228.56|226.36|228.06|225.86|228.87|226.67|228.06|225.86|0
1715244600000|2024-05-09 08:50:00|227.95|225.75|227.65|225.45|228.26|226.06|227.45|225.25|0
1715244900000|2024-05-09 08:55:00|227.86|225.66|227.45|225.25|228.26|226.06|227.25|225.05|0
1715245200000|2024-05-09 09:00:00|227.25|225.05|227.85|225.65|228.05|225.85|227.05|224.85|0
1715245500000|2024-05-09 09:05:00|228.05|225.85|228.05|225.85|228.66|226.46|227.45|225.25|0
1715245800000|2024-05-09 09:10:00|227.85|225.65|227.44|225.24|228.25|226.05|227.44|225.24|0
1715246100000|2024-05-09 09:15:00|227.64|225.44|223.82|221.62|228.05|225.85|223.62|221.42|0
1715246400000|2024-05-09 09:20:00|224.02|221.82|225.82|223.62|226.83|224.63|224.02|221.82|0
1715246700000|2024-05-09 09:25:00|226.03|223.83|225.02|222.82|226.23|224.03|225.02|222.82|0
1715247000000|2024-05-09 09:30:00|225.22|223.02|226.52|224.32|226.83|224.63|225.22|223.02|0
1715247300000|2024-05-09 09:35:00|226.62|224.42|226.62|224.42|226.83|224.63|225.82|223.62|0
1715247600000|2024-05-09 09:40:00|226.42|224.22|225.81|223.61|227.23|225.03|225.81|223.61|0
1715247900000|2024-05-09 09:45:00|226.02|223.82|226.01|223.81|226.62|224.42|225.41|223.21|0
1715248200000|2024-05-09 09:50:00|226.21|224.01|226.82|224.62|227.02|224.82|226.01|223.81|0
1715248500000|2024-05-09 09:55:00|226.61|224.41|227.22|225.02|227.22|225.02|226.61|224.41|0
1715248800000|2024-05-09 10:00:00|227.42|225.22|228.12|225.92|228.22|226.02|227.01|224.81|0
1715249100000|2024-05-09 10:05:00|228.02|225.82|228.62|226.42|229.03|226.83|227.62|225.42|0
1715249400000|2024-05-09 10:10:00|228.83|226.63|229.43|227.23|229.63|227.43|228.62|226.42|0
1715249700000|2024-05-09 10:15:00|229.32|227.12|230.03|227.83|230.03|227.83|229.23|227.03|0
1715250000000|2024-05-09 10:20:00|230.44|228.24|231.25|229.05|231.45|229.25|230.24|228.04|0
1715250300000|2024-05-09 10:25:00|231.45|229.25|231.04|228.84|231.86|229.66|230.64|228.44|0
1715250600000|2024-05-09 10:30:00|231.25|229.05|231.04|228.84|231.45|229.25|230.84|228.64|0
1715250900000|2024-05-09 10:35:00|231.24|229.04|231.65|229.45|231.85|229.65|231.04|228.84|0
1715251200000|2024-05-09 10:40:00|231.54|229.34|230.22|228.02|231.54|229.34|229.82|227.62|0
1715251500000|2024-05-09 10:45:00|230.43|228.23|229.82|227.62|230.83|228.63|229.82|227.62|0
1715251800000|2024-05-09 10:50:00|230.02|227.82|229.21|227.01|230.02|227.82|229.21|227.01|0
1715252100000|2024-05-09 10:55:00|229.41|227.21|229.13|226.93|229.74|227.54|228.73|226.53|0
1715252400000|2024-05-09 11:00:00|229.43|227.23|229.13|226.93|230.55|228.35|228.12|225.92|0
1715252700000|2024-05-09 11:05:00|229.33|227.13|228.12|225.92|229.94|227.74|228.12|225.92|0
1715253000000|2024-05-09 11:10:00|228.32|226.12|230.14|227.94|230.14|227.94|228.12|225.92|0
1715253300000|2024-05-09 11:15:00|230.34|228.14|231.55|229.35|231.76|229.56|230.14|227.94|0
1715253600000|2024-05-09 11:20:00|231.35|229.15|228.72|226.52|231.55|229.35|228.52|226.32|0
1715253900000|2024-05-09 11:25:00|228.52|226.32|228.92|226.72|229.73|227.53|227.91|225.71|0
1715254200000|2024-05-09 11:30:00|228.71|226.51|230.33|228.13|230.53|228.33|228.41|226.21|0
1715254500000|2024-05-09 11:35:00|230.13|227.93|233.01|230.81|233.01|230.81|230.13|227.93|0
1715254800000|2024-05-09 11:40:00|232.81|230.61|233.62|231.42|233.62|231.42|232.4|230.2|0
1715255100000|2024-05-09 11:45:00|233.42|231.22|233.41|231.21|233.62|231.42|232.8|230.6|0
1715255400000|2024-05-09 11:50:00|233.62|231.42|233.41|231.21|234.02|231.82|233|230.8|0
1715255700000|2024-05-09 11:55:00|233|230.8|232.39|230.19|233.21|231.01|232.19|229.99|0
1715256000000|2024-05-09 12:00:00|232.19|229.99|230.57|228.37|232.39|230.19|229.96|227.76|0
1715256300000|2024-05-09 12:05:00|230.66|228.46|230.97|228.77|231.98|229.78|230.57|228.37|0
1715256600000|2024-05-09 12:10:00|230.77|228.57|229.85|227.65|230.77|228.57|229.35|227.15|0
1715256900000|2024-05-09 12:15:00|229.75|227.55|230.76|228.56|230.96|228.76|229.14|226.94|0
1715257200000|2024-05-09 12:20:00|230.36|228.16|232.38|230.18|232.79|230.59|229.75|227.55|0
1715257500000|2024-05-09 12:25:00|232.58|230.38|231.56|229.36|232.99|230.79|231.56|229.36|0
1715257800000|2024-05-09 12:30:00|234.51|232.31|237.47|235.27|239.93|237.73|234.51|232.31|0
1715258100000|2024-05-09 12:35:00|237.68|235.48|238.29|236.09|238.49|236.29|235.63|233.43|0
1715258400000|2024-05-09 12:40:00|237.88|235.68|237.26|235.06|239.11|236.91|237.26|235.06|0
1715258700000|2024-05-09 12:45:00|237.47|235.27|235.01|232.81|237.47|235.27|234.4|232.2|0
1715259000000|2024-05-09 12:50:00|235.22|233.02|237.8|235.6|238.21|236.01|234.6|232.4|0
1715259300000|2024-05-09 12:55:00|238.01|235.81|237.29|235.09|239.03|236.83|237.19|234.99|0
1715259600000|2024-05-09 13:00:00|237.6|235.4|236.78|234.58|238|235.8|235.15|232.95|0
1715259900000|2024-05-09 13:05:00|237.28|235.08|240.67|238.47|241.28|239.08|237.19|234.99|0
1715260200000|2024-05-09 13:10:00|240.87|238.67|239.84|237.64|241.08|238.88|239.43|237.23|0
1715260500000|2024-05-09 13:15:00|239.64|237.44|238.4|236.2|240.46|238.26|238.2|236|0
1715260800000|2024-05-09 13:20:00|238.71|236.51|238.4|236.2|239.63|237.43|238.2|236|0
1715261100000|2024-05-09 13:25:00|238.2|236|237.38|235.18|238.61|236.41|237.17|234.97|0
1715261400000|2024-05-09 13:30:00|237.79|235.59|239.11|236.91|240.45|238.25|237.58|235.38|0
1715261700000|2024-05-09 13:35:00|239.01|236.81|236.15|233.95|240.45|238.25|235.94|233.74|0
1715262000000|2024-05-09 13:40:00|235.94|233.74|233.7|231.5|235.94|233.74|231.68|229.48|0
1715262300000|2024-05-09 13:45:00|234.11|231.91|234.11|231.91|234.92|232.72|233.09|230.89|0
1715262600000|2024-05-09 13:50:00|233.9|231.7|237.16|234.96|237.77|235.57|233.7|231.5|0
1715262900000|2024-05-09 13:55:00|236.96|234.76|238.79|236.59|239|236.8|236.75|234.55|0
1715263200000|2024-05-09 14:00:00|239|236.8|242.08|239.88|242.08|239.88|238.18|235.98|0
1715263500000|2024-05-09 14:05:00|241.66|239.46|242.28|240.08|244.14|241.94|241.46|239.26|0
1715263800000|2024-05-09 14:10:00|242.49|240.29|240.02|237.82|245.58|243.38|239.61|237.41|0
1715264100000|2024-05-09 14:15:00|240.22|238.02|239.4|237.2|242.28|240.08|238.79|236.59|0
1715264400000|2024-05-09 14:20:00|239.6|237.4|243.92|241.72|244.34|242.14|239.4|237.2|0
1715264700000|2024-05-09 14:25:00|243.72|241.52|242.68|240.48|244.75|242.55|242.27|240.07|0
1715265000000|2024-05-09 14:30:00|242.89|240.69|245.36|243.16|246.61|244.41|242.89|240.69|0
1715265300000|2024-05-09 14:35:00|245.57|243.37|250.35|248.15|252.02|249.82|245.57|243.37|0
1715265600000|2024-05-09 14:40:00|250.55|248.35|249.93|247.73|251.6|249.4|248.89|246.69|0
1715265900000|2024-05-09 14:45:00|250.34|248.14|250.55|248.35|250.76|248.56|248.26|246.06|0
1715266200000|2024-05-09 14:50:00|250.76|248.56|252.88|250.68|253.3|251.1|249.92|247.72|0
1715266500000|2024-05-09 14:55:00|253.09|250.89|252.26|250.06|253.09|250.89|250.38|248.18|0
1715266800000|2024-05-09 15:00:00|252.67|250.47|253.31|251.11|254.56|252.36|252.46|250.26|0
1715267100000|2024-05-09 15:05:00|253.52|251.32|253.92|251.72|255.59|253.39|253.52|251.32|0
1715267400000|2024-05-09 15:10:00|253.71|251.51|253.71|251.51|254.44|252.24|252.46|250.26|0
1715267700000|2024-05-09 15:15:00|253.92|251.72|252.87|250.67|254.55|252.35|252.04|249.84|0
1715268000000|2024-05-09 15:20:00|253.29|251.09|252.04|249.84|253.71|251.51|251.62|249.42|0
1715268300000|2024-05-09 15:25:00|251.83|249.63|254.12|251.92|254.54|252.34|251.62|249.42|0
1715268600000|2024-05-09 15:30:00|254.33|252.13|254.34|252.14|255.39|253.19|253.3|251.1|0
1715268900000|2024-05-09 15:35:00|254.55|252.35|252.05|249.85|254.55|252.35|251.42|249.22|0
1715269200000|2024-05-09 15:40:00|252.25|250.05|250.8|248.6|252.25|250.05|250.38|248.18|0
1715269500000|2024-05-09 15:45:00|251.01|248.81|250.17|247.97|251.21|249.01|248.72|246.52|0
1715269800000|2024-05-09 15:50:00|249.76|247.56|248.72|246.52|249.76|247.56|248.31|246.11|0
1715270100000|2024-05-09 15:55:00|248.51|246.31|247.27|245.07|248.51|246.31|246.24|244.04|0
1715270400000|2024-05-09 16:00:00|246.86|244.66|248.09|245.89|248.72|246.52|246.44|244.24|0
1715270700000|2024-05-09 16:05:00|247.89|245.69|249.13|246.93|249.33|247.13|247.27|245.07|0
1715271000000|2024-05-09 16:10:00|249.33|247.13|250.12|247.92|250.16|247.96|248.67|246.47|0
1715271300000|2024-05-09 16:15:00|250.33|248.13|249.08|246.88|250.54|248.34|247.84|245.64|0
1715271600000|2024-05-09 16:20:00|248.88|246.68|250.74|248.54|250.74|248.54|248.46|246.26|0
1715271900000|2024-05-09 16:25:00|250.95|248.75|249.49|247.29|250.95|248.75|249.29|247.09|0
1715272200000|2024-05-09 16:30:00|249.7|247.5|248.25|246.05|249.7|247.5|247.42|245.22|0
1715272500000|2024-05-09 16:35:00|248.45|246.25|250.94|248.74|251.77|249.57|248.45|246.25|0
1715272800000|2024-05-09 16:40:00|251.15|248.95|251.98|249.78|251.98|249.78|250.94|248.74|0
1715273100000|2024-05-09 16:45:00|252.19|249.99|252.19|249.99|253.23|251.03|251.15|248.95|0
1715273400000|2024-05-09 16:50:00|252.39|250.19|253.23|251.03|253.43|251.23|252.39|250.19|0
1715273700000|2024-05-09 16:55:00|253.43|251.23|253.22|251.02|254.27|252.07|252.18|249.98|0
1715274000000|2024-05-09 17:00:00|253.01|250.81|256.54|254.34|256.75|254.55|251.86|249.66|0
1715274300000|2024-05-09 17:05:00|256.34|254.14|254.87|252.67|256.96|254.76|254.25|252.05|0
1715274600000|2024-05-09 17:10:00|254.66|252.46|255.12|252.92|257.04|254.84|254.45|252.25|0
1715274900000|2024-05-09 17:15:00|255.33|253.13|252.82|250.62|255.33|253.13|252.82|250.62|0
1715275200000|2024-05-09 17:20:00|253.44|251.24|251.35|249.15|253.44|251.24|249.48|247.28|0
1715275500000|2024-05-09 17:25:00|251.15|248.95|255.32|253.12|255.32|253.12|251.15|248.95|0
1715275800000|2024-05-09 17:30:00|255.53|253.33|254.06|251.86|255.53|253.33|253.86|251.66|0
1715276100000|2024-05-09 17:35:00|254.27|252.07|254.06|251.86|255.11|252.91|253.43|251.23|0
1715276400000|2024-05-09 17:40:00|254.27|252.07|254.69|252.49|254.69|252.49|253.22|251.02|0
1715276700000|2024-05-09 17:45:00|254.9|252.7|253.85|251.65|255.94|253.74|253.01|250.81|0
1715277000000|2024-05-09 17:50:00|253.64|251.44|252.78|250.58|254.06|251.86|252.36|250.16|0
1715277300000|2024-05-09 17:55:00|252.36|250.16|252.58|250.38|253.41|251.21|252.36|250.16|0
1715277600000|2024-05-09 18:00:00|252.37|250.17|251.95|249.75|252.37|250.17|250.7|248.5|0
1715277900000|2024-05-09 18:05:00|252.15|249.95|252.15|249.95|252.99|250.79|251.94|249.74|0
1715278200000|2024-05-09 18:10:00|252.36|250.16|251.73|249.53|252.99|250.79|251.52|249.32|0
1715278500000|2024-05-09 18:15:00|251.52|249.32|252.57|250.37|253.61|251.41|251.11|248.91|0
1715278800000|2024-05-09 18:20:00|252.77|250.57|251.1|248.9|252.77|250.57|250.27|248.07|0
1715279100000|2024-05-09 18:25:00|251.31|249.11|254.86|252.66|255.07|252.87|251.31|249.11|0
1715279400000|2024-05-09 18:30:00|254.65|252.45|253.81|251.61|255.91|253.71|253.81|251.61|0
1715279700000|2024-05-09 18:35:00|254.02|251.82|256.12|253.92|256.96|254.76|254.02|251.82|0
1715280000000|2024-05-09 18:40:00|256.33|254.13|256.54|254.34|256.75|254.55|255.49|253.29|0
1715280300000|2024-05-09 18:45:00|256.75|254.55|257.58|255.38|258.01|255.81|256.53|254.33|0
1715280600000|2024-05-09 18:50:00|257.8|255.6|257.79|255.59|258.85|256.65|257.37|255.17|0
1715280900000|2024-05-09 18:55:00|258|255.8|258.42|256.22|259.69|257.49|258|255.8|0
1715281200000|2024-05-09 19:00:00|258.63|256.43|257.79|255.59|258.63|256.43|256.74|254.54|0
1715281500000|2024-05-09 19:05:00|258|255.8|257.99|255.79|259.68|257.48|257.58|255.38|0
1715281800000|2024-05-09 19:10:00|257.78|255.58|257.14|254.94|257.99|255.79|256.09|253.89|0
1715282100000|2024-05-09 19:15:00|256.93|254.73|256.93|254.73|257.14|254.94|255.67|253.47|0
1715282400000|2024-05-09 19:20:00|257.14|254.94|256.93|254.73|257.99|255.79|255.67|253.47|0
1715282700000|2024-05-09 19:25:00|256.72|254.52|256.51|254.31|257.56|255.36|255.88|253.68|0
1715283000000|2024-05-09 19:30:00|256.09|253.89|257.14|254.94|257.35|255.15|255.87|253.67|0
1715283300000|2024-05-09 19:35:00|257.35|255.15|257.77|255.57|259.67|257.47|256.5|254.3|0
1715283600000|2024-05-09 19:40:00|257.13|254.93|256.71|254.51|257.77|255.57|255.66|253.46|0
1715283900000|2024-05-09 19:45:00|256.29|254.09|256.6|254.4|257.34|255.14|256.08|253.88|0
1715284200000|2024-05-09 19:50:00|256.71|254.51|258.6|256.4|260.72|258.52|256.71|254.51|0
1715284500000|2024-05-09 19:55:00|258.39|256.19|260.5|258.3|260.72|258.52|257.34|255.14|0
1715284800000|2024-05-09 20:00:00|260.71|258.51|260.5|258.3|261.14|258.94|260.08|257.88|0
1715285100000|2024-05-09 20:05:00|260.71|258.51|262.83|260.63|263.04|260.84|260.71|258.51|0
1715285400000|2024-05-09 20:10:00|263.04|260.84|263.25|261.05|264.74|262.54|263.04|260.84|0
1715285700000|2024-05-09 20:15:00|263.35|260.95|263.14|260.74|263.56|261.16|263.14|260.74|0
1715286000000|2024-05-09 20:20:00|263.35|260.95|262.92|260.52|263.56|261.16|262.92|260.52|0
1715286300000|2024-05-09 20:25:00|262.71|260.31|263.56|261.16|263.56|261.16|262.71|260.31|0
1715286600000|2024-05-09 20:30:00|263.35|260.95|262.71|260.31|263.56|261.16|262.71|260.31|0
1715286900000|2024-05-09 20:35:00|262.49|260.09|263.34|260.94|263.77|261.37|262.49|260.09|0
1715287200000|2024-05-09 20:40:00|263.23|260.83|263.55|261.15|263.76|261.36|263.23|260.83|0
1715287500000|2024-05-09 20:45:00|263.76|261.36|263.34|260.94|263.98|261.58|263.34|260.94|0
1715287800000|2024-05-09 20:50:00|263.12|260.72|262.7|260.3|263.34|260.94|262.7|260.3|0
1715288100000|2024-05-09 20:55:00|262.48|260.08|261.74|259.34|262.91|260.51|261.74|259.34|0
1715288400000|2024-05-09 21:00:00|262.03|259.63|262.34|259.94|262.35|259.95|261.78|259.38|0
1715288700000|2024-05-09 21:05:00|262.06|259.66|261.96|259.56|262.31|259.91|261.81|259.41|0
1715289000000|2024-05-09 21:10:00|261.99|259.59|262.05|259.65|262.09|259.69|261.9|259.5|0
1715289300000|2024-05-09 21:15:00|262.03|259.63|261.86|259.46|262.03|259.63|261.8|259.4|0
1715289600000|2024-05-09 21:20:00|261.93|259.53|261.95|259.55|261.99|259.59|261.93|259.53|0
1715289900000|2024-05-09 21:25:00|261.93|259.53|261.93|259.53|261.93|259.53|261.93|259.53|0
1715290200000|2024-05-09 21:30:00|261.89|259.49|261.95|259.55|261.95|259.55|261.8|259.4|0
1715290500000|2024-05-09 21:35:00|261.98|259.58|261.98|259.58|261.98|259.58|261.98|259.58|0
1715290800000|2024-05-09 21:40:00|261.94|259.54|261.94|259.54|261.98|259.58|261.94|259.54|0
1715291100000|2024-05-09 21:45:00|261.92|259.52|261.92|259.52|261.92|259.52|261.92|259.52|0
1715291400000|2024-05-09 21:50:00|261.94|259.54|262.07|259.67|262.07|259.67|261.91|259.51|0
1715291700000|2024-05-09 21:55:00|262.03|259.63|262.38|259.98|262.81|260.41|261.63|259.23|0
1715292000000|2024-05-09 22:00:00|261.28|258.88|262.45|260.05|262.45|260.05|260.86|258.46|0
1715292300000|2024-05-09 22:05:00|262.55|260.15|263.3|260.9|263.3|260.9|262.45|260.05|0
1715292600000|2024-05-09 22:10:00|263.4|261|263.51|261.11|263.51|261.11|263.3|260.9|0
1715292900000|2024-05-09 22:15:00|263.72|261.32|263.72|261.32|263.93|261.53|263.29|260.89|0
1715293200000|2024-05-09 22:20:00|263.51|261.11|263.18|260.78|263.61|261.21|263.08|260.68|0
1715293500000|2024-05-09 22:25:00|263.08|260.68|263.08|260.68|263.29|260.89|262.87|260.47|0
1715293800000|2024-05-09 22:30:00|262.97|260.57|263.5|261.1|263.5|261.1|262.86|260.46|0
1715294100000|2024-05-09 22:35:00|263.71|261.31|263.71|261.31|264.24|261.84|263.5|261.1|0
1715294400000|2024-05-09 22:40:00|263.6|261.2|264.24|261.84|264.35|261.95|263.5|261.1|0
1715294700000|2024-05-09 22:45:00|264.13|261.73|264.34|261.94|264.56|262.16|263.92|261.52|0
1715295000000|2024-05-09 22:50:00|264.56|262.16|264.98|262.58|265.19|262.79|264.34|261.94|0
1715295300000|2024-05-09 22:55:00|264.77|262.37|264.13|261.73|264.98|262.58|263.91|261.51|0
1715295600000|2024-05-09 23:00:00|264.34|261.94|264.23|261.83|265.29|262.89|263.91|261.51|0
1715295900000|2024-05-09 23:05:00|264.12|261.72|264.12|261.72|264.55|262.15|264.12|261.72|0
1715296200000|2024-05-09 23:10:00|264.33|261.93|264.33|261.93|264.55|262.15|264.12|261.72|0
1715296500000|2024-05-09 23:15:00|264.55|262.15|264.54|262.14|264.55|262.15|264.33|261.93|0
1715296800000|2024-05-09 23:20:00|264.33|261.93|264.97|262.57|264.97|262.57|264.33|261.93|0
1715297100000|2024-05-09 23:25:00|265.18|262.78|264.75|262.35|265.18|262.78|264.54|262.14|0
1715297400000|2024-05-09 23:30:00|264.96|262.56|264.32|261.92|264.96|262.56|264.11|261.71|0
1715297700000|2024-05-09 23:35:00|264.21|261.81|264.53|262.13|264.75|262.35|264.11|261.71|0
1715298000000|2024-05-09 23:40:00|264.75|262.35|265.06|262.66|265.17|262.77|264.53|262.13|0
1715298300000|2024-05-09 23:45:00|266.02|263.62|264.53|262.13|266.02|263.62|264.53|262.13|0
1715298600000|2024-05-09 23:50:00|264.32|261.92|264.53|262.13|264.53|262.13|264.1|261.7|0
1715298900000|2024-05-09 23:55:00|264.74|262.34|264.1|261.7|264.74|262.34|263.89|261.49|0
1715299200000|2024-05-10 00:00:00|264.31|261.91|263.67|261.27|264.52|262.12|263.25|260.85|0
1715299500000|2024-05-10 00:05:00|263.88|261.48|264.31|261.91|264.52|262.12|263.67|261.27|0
1715299800000|2024-05-10 00:10:00|264.09|261.69|264.09|261.69|264.31|261.91|263.67|261.27|0
1715300100000|2024-05-10 00:15:00|263.99|261.79|264.42|262.22|264.42|262.22|263.57|261.37|0
1715300400000|2024-05-10 00:20:00|264.63|262.43|263.99|261.79|264.63|262.43|263.79|261.59|0
1715300700000|2024-05-10 00:25:00|263.77|261.57|263.98|261.78|263.99|261.79|263.56|261.36|0
1715301000000|2024-05-10 00:30:00|264.2|262|262.92|260.72|264.2|262|262.92|260.72|0
1715301300000|2024-05-10 00:35:00|263.13|260.93|263.77|261.57|263.77|261.57|262.92|260.72|0
1715301600000|2024-05-10 00:40:00|263.98|261.78|264.51|262.31|264.51|262.31|263.77|261.57|0
1715301900000|2024-05-10 00:45:00|264.4|262.2|264.19|261.99|264.62|262.42|264.19|261.99|0
1715302200000|2024-05-10 00:50:00|264.4|262.2|264.4|262.2|264.82|262.62|264.08|261.88|0
1715302500000|2024-05-10 00:55:00|264.61|262.41|265.04|262.84|265.04|262.84|264.4|262.2|0
1715302800000|2024-05-10 01:00:00|265.25|263.05|265.46|263.26|265.67|263.47|264.82|262.62|0
1715303100000|2024-05-10 01:05:00|265.67|263.47|265.03|262.83|265.67|263.47|264.82|262.62|0
1715303400000|2024-05-10 01:10:00|264.82|262.62|263.96|261.76|264.82|262.62|263.96|261.76|0
1715303700000|2024-05-10 01:15:00|264.18|261.98|263.96|261.76|264.18|261.98|263.54|261.34|0
1715304000000|2024-05-10 01:20:00|263.85|261.65|263.32|261.12|263.96|261.76|263.11|260.91|0
1715304300000|2024-05-10 01:25:00|263.11|260.91|263.11|260.91|263.53|261.33|262.89|260.69|0
1715304600000|2024-05-10 01:30:00|263.32|261.12|263.53|261.33|263.74|261.54|262.47|260.27|0
1715304900000|2024-05-10 01:35:00|263.74|261.54|263.1|260.9|263.74|261.54|262.68|260.48|0
1715305200000|2024-05-10 01:40:00|262.89|260.69|263.52|261.32|263.74|261.54|262.89|260.69|0
1715305500000|2024-05-10 01:45:00|263.31|261.11|262.88|260.68|263.52|261.32|262.67|260.47|0
1715305800000|2024-05-10 01:50:00|262.67|260.47|262.46|260.26|262.88|260.68|262.25|260.05|0
1715306100000|2024-05-10 01:55:00|262.24|260.04|262.03|259.83|262.46|260.26|261.82|259.62|0
1715306400000|2024-05-10 02:00:00|261.82|259.62|262.45|260.25|262.67|260.47|261.82|259.62|0
1715306700000|2024-05-10 02:05:00|262.34|260.14|262.45|260.25|262.45|260.25|262.24|260.04|0
1715307000000|2024-05-10 02:10:00|262.66|260.46|262.02|259.82|262.66|260.46|261.6|259.4|0
1715307300000|2024-05-10 02:15:00|262.23|260.03|262.23|260.03|262.45|260.25|262.23|260.03|0
1715307600000|2024-05-10 02:20:00|262.12|259.92|262.02|259.82|262.44|260.24|261.81|259.61|0
1715307900000|2024-05-10 02:25:00|262.23|260.03|262.23|260.03|262.44|260.24|262.23|260.03|0
1715308200000|2024-05-10 02:30:00|262.02|259.82|262.23|260.03|262.23|260.03|261.8|259.6|0
1715308500000|2024-05-10 02:35:00|262.01|259.81|261.59|259.39|262.01|259.81|261.59|259.39|0
1715308800000|2024-05-10 02:40:00|261.8|259.6|261.8|259.6|262.01|259.81|261.59|259.39|0
1715309100000|2024-05-10 02:45:00|262.01|259.81|262.43|260.23|262.43|260.23|261.8|259.6|0
1715309400000|2024-05-10 02:50:00|262.22|260.02|262.22|260.02|262.43|260.23|262|259.8|0
1715309700000|2024-05-10 02:55:00|262.43|260.23|262.21|260.01|262.43|260.23|262|259.8|0
1715310000000|2024-05-10 03:00:00|262.43|260.23|262.42|260.22|262.64|260.44|262.21|260.01|0
1715310300000|2024-05-10 03:05:00|262.53|260.33|262.42|260.22|262.53|260.33|262.21|260.01|0
1715310600000|2024-05-10 03:10:00|262.21|260.01|262.63|260.43|262.63|260.43|262.21|260.01|0
1715311500000|2024-05-10 03:25:00|262.41|260.21|262.41|260.21|262.63|260.43|262.41|260.21|0
1715311800000|2024-05-10 03:30:00|262.62|260.42|262.41|260.21|262.62|260.42|261.99|259.79|0
1715312100000|2024-05-10 03:35:00|262.2|260|262.2|260|262.41|260.21|262.2|260|0
1715312400000|2024-05-10 03:40:00|262.41|260.21|261.98|259.78|262.41|260.21|261.98|259.78|0
1715312700000|2024-05-10 03:45:00|261.77|259.57|261.77|259.57|261.98|259.78|261.77|259.57|0
1715313000000|2024-05-10 03:50:00|261.76|259.56|261.55|259.35|261.76|259.56|261.34|259.14|0
1715313300000|2024-05-10 03:55:00|261.44|259.24|261.97|259.77|261.97|259.77|261.44|259.24|0
1715313600000|2024-05-10 04:00:00|261.76|259.56|262.18|259.98|262.4|260.2|261.76|259.56|0
1715313900000|2024-05-10 04:05:00|262.4|260.2|261.97|259.77|262.4|260.2|261.97|259.77|0
1715314200000|2024-05-10 04:10:00|262.18|259.98|262.18|259.98|262.18|259.98|261.97|259.77|0
1715314500000|2024-05-10 04:15:00|262.07|259.87|262.6|260.4|262.6|260.4|262.07|259.87|0
1715314800000|2024-05-10 04:20:00|262.39|260.19|262.81|260.61|262.81|260.61|262.39|260.19|0
1715315100000|2024-05-10 04:25:00|262.6|260.4|262.81|260.61|262.81|260.61|262.6|260.4|0
1715315400000|2024-05-10 04:30:00|263.02|260.82|264.08|261.88|264.3|262.1|263.02|260.82|0
1715315700000|2024-05-10 04:35:00|263.87|261.67|264.08|261.88|264.08|261.88|263.87|261.67|0
1715316000000|2024-05-10 04:40:00|264.29|262.09|263.65|261.45|264.29|262.09|263.65|261.45|0
1715316300000|2024-05-10 04:45:00|263.87|261.67|264.72|262.52|264.72|262.52|263.87|261.67|0
1715316600000|2024-05-10 04:50:00|264.5|262.3|264.29|262.09|264.5|262.3|264.29|262.09|0
1715316900000|2024-05-10 04:55:00|264.07|261.87|264.29|262.09|264.5|262.3|264.07|261.87|0
1715317200000|2024-05-10 05:00:00|264.28|262.08|265.14|262.94|265.35|263.15|264.28|262.08|0
1715317500000|2024-05-10 05:05:00|264.92|262.72|264.49|262.29|265.14|262.94|264.28|262.08|0
1715317800000|2024-05-10 05:10:00|264.71|262.51|264.28|262.08|264.92|262.72|264.28|262.08|0
1715318100000|2024-05-10 05:15:00|264.07|261.87|265.13|262.93|265.56|263.36|264.07|261.87|0
1715318400000|2024-05-10 05:20:00|265.34|263.14|264.27|262.07|265.56|263.36|264.27|262.07|0
1715318700000|2024-05-10 05:25:00|264.06|261.86|263.85|261.65|264.49|262.29|263.85|261.65|0
1715319000000|2024-05-10 05:30:00|264.06|261.86|264.06|261.86|264.27|262.07|263.85|261.65|0
1715319300000|2024-05-10 05:35:00|264.27|262.07|264.69|262.49|264.91|262.71|264.06|261.86|0
1715319600000|2024-05-10 05:40:00|264.48|262.28|264.69|262.49|264.91|262.71|264.48|262.28|0
1715319900000|2024-05-10 05:45:00|264.9|262.7|264.9|262.7|265.33|263.13|264.69|262.49|0
1715320200000|2024-05-10 05:50:00|265.11|262.91|264.47|262.27|265.33|263.13|264.47|262.27|0
1715320500000|2024-05-10 05:55:00|264.26|262.06|264.04|261.84|264.26|262.06|263.83|261.63|0
1715320800000|2024-05-10 06:00:00|264.26|262.06|263.4|261.2|264.26|262.06|263.4|261.2|0
1715321100000|2024-05-10 06:05:00|263.62|261.42|263.72|261.52|263.72|261.52|263.19|260.99|0
1715321400000|2024-05-10 06:10:00|263.61|261.41|264.25|262.05|264.46|262.26|263.61|261.41|0
1715321700000|2024-05-10 06:15:00|264.04|261.84|264.04|261.84|264.25|262.05|263.82|261.62|0
1715322000000|2024-05-10 06:20:00|264.25|262.05|265.95|263.75|265.95|263.75|264.25|262.05|0
1715322300000|2024-05-10 06:25:00|265.74|263.54|266.16|263.96|266.38|264.18|265.53|263.33|0
1715322600000|2024-05-10 06:30:00|265.95|263.75|264.88|262.68|266.05|263.85|264.88|262.68|0
1715322900000|2024-05-10 06:35:00|264.98|262.78|265.52|263.32|265.73|263.53|264.67|262.47|0
1715323200000|2024-05-10 06:40:00|265.31|263.11|266.16|263.96|266.37|264.17|265.31|263.11|0
1715323500000|2024-05-10 06:45:00|265.94|263.74|265.51|263.31|265.94|263.74|265.3|263.1|0
1715323800000|2024-05-10 06:50:00|265.3|263.1|266.58|264.38|266.58|264.38|265.09|262.89|0
1715324100000|2024-05-10 06:55:00|266.79|264.59|267.43|265.23|267.65|265.45|266.79|264.59|0
1715324400000|2024-05-10 07:00:00|267.86|265.66|269.57|267.37|270.86|268.66|267.65|265.45|0
1715324700000|2024-05-10 07:05:00|269.79|267.59|268.93|266.73|269.89|267.69|268.93|266.73|0
1715325000000|2024-05-10 07:10:00|269.14|266.94|268.5|266.3|269.14|266.94|268.28|266.08|0
1715325300000|2024-05-10 07:15:00|268.28|266.08|268.28|266.08|268.49|266.29|267.64|265.44|0
1715325600000|2024-05-10 07:20:00|268.07|265.87|269.35|267.15|269.78|267.58|268.07|265.87|0
1715325900000|2024-05-10 07:25:00|269.14|266.94|269.35|267.15|269.56|267.36|269.13|266.93|0
1715326200000|2024-05-10 07:30:00|269.56|267.36|269.13|266.93|269.66|267.46|268.7|266.5|0
1715326500000|2024-05-10 07:35:00|269.02|266.82|269.99|267.79|269.99|267.79|268.92|266.72|0
1715326800000|2024-05-10 07:40:00|270.2|268|269.13|266.93|270.2|268|268.91|266.71|0
1715327100000|2024-05-10 07:45:00|268.91|266.71|268.7|266.5|269.34|267.14|268.27|266.07|0
1715327400000|2024-05-10 07:50:00|268.48|266.28|268.91|266.71|269.12|266.92|268.27|266.07|0
1715327700000|2024-05-10 07:55:00|269.12|266.92|268.69|266.49|269.12|266.92|268.48|266.28|0
1715328000000|2024-05-10 08:00:00|268.48|266.28|267.19|264.99|268.69|266.49|266.33|264.13|0
1715328300000|2024-05-10 08:05:00|267.4|265.2|266.97|264.77|267.4|265.2|265.69|263.49|0
1715328600000|2024-05-10 08:10:00|267.19|264.99|268.68|266.48|268.9|266.7|267.19|264.99|0
1715328900000|2024-05-10 08:15:00|268.9|266.7|269.75|267.55|270.18|267.98|268.04|265.84|0
1715329200000|2024-05-10 08:20:00|269.54|267.34|270.07|267.87|270.61|268.41|269.54|267.34|0
1715329500000|2024-05-10 08:25:00|270.18|267.98|269.96|267.76|270.39|268.19|269.75|267.55|0
1715329800000|2024-05-10 08:30:00|270.07|267.87|270.18|267.98|270.61|268.41|269.53|267.33|0
1715330100000|2024-05-10 08:35:00|270.39|268.19|270.82|268.62|271.25|269.05|270.39|268.19|0
1715330400000|2024-05-10 08:40:00|270.6|268.4|271.68|269.48|271.78|269.58|270.6|268.4|0
1715330700000|2024-05-10 08:45:00|271.46|269.26|272.11|269.91|272.11|269.91|271.46|269.26|0
1715331000000|2024-05-10 08:50:00|272.32|270.12|272.53|270.33|272.53|270.33|271.89|269.69|0
1715331300000|2024-05-10 08:55:00|272.32|270.12|275.12|272.92|275.12|272.92|272.32|270.12|0
1715331600000|2024-05-10 09:00:00|274.9|272.7|276.3|274.1|276.52|274.32|274.69|272.49|0
1715331900000|2024-05-10 09:05:00|276.52|274.32|277.59|275.39|277.81|275.61|276.52|274.32|0
1715332200000|2024-05-10 09:10:00|277.37|275.17|277.8|275.6|278.02|275.82|277.37|275.17|0
1715332500000|2024-05-10 09:15:00|278.02|275.82|278.88|276.68|279.1|276.9|277.59|275.39|0
1715332800000|2024-05-10 09:20:00|279.1|276.9|277.8|275.6|279.1|276.9|277.58|275.38|0
1715333100000|2024-05-10 09:25:00|277.58|275.38|277.58|275.38|278.01|275.81|277.15|274.95|0
1715333400000|2024-05-10 09:30:00|277.37|275.17|278.44|276.24|278.66|276.46|277.15|274.95|0
1715333700000|2024-05-10 09:35:00|278.23|276.03|278.22|276.02|278.87|276.67|278.01|275.81|0
1715334000000|2024-05-10 09:40:00|278.01|275.81|277.79|275.59|278.65|276.45|277.68|275.48|0
1715334300000|2024-05-10 09:45:00|278.01|275.81|278.65|276.45|278.65|276.45|277.79|275.59|0
1715334600000|2024-05-10 09:50:00|278.87|276.67|278.43|276.23|279.3|277.1|278.22|276.02|0
1715334900000|2024-05-10 09:55:00|278.22|276.02|278.21|276.01|278.65|276.45|278.21|276.01|0
1715335200000|2024-05-10 10:00:00|278|275.8|277.35|275.15|278.43|276.23|277.13|274.93|0
1715335500000|2024-05-10 10:05:00|277.13|274.93|276.92|274.72|277.57|275.37|276.92|274.72|0
1715335800000|2024-05-10 10:10:00|277.13|274.93|276.48|274.28|277.13|274.93|275.84|273.64|0
1715336100000|2024-05-10 10:15:00|276.27|274.07|276.7|274.5|277.34|275.14|276.27|274.07|0
1715336400000|2024-05-10 10:20:00|276.91|274.71|276.26|274.06|277.13|274.93|276.05|273.85|0
1715336700000|2024-05-10 10:25:00|276.15|273.95|276.48|274.28|276.48|274.28|275.83|273.63|0
1715337000000|2024-05-10 10:30:00|276.69|274.49|277.12|274.92|277.55|275.35|276.48|274.28|0
1715337300000|2024-05-10 10:35:00|277.22|275.02|277.33|275.13|277.77|275.57|277.12|274.92|0
1715337600000|2024-05-10 10:40:00|277.55|275.35|277.12|274.92|277.76|275.56|277.12|274.92|0
1715337900000|2024-05-10 10:45:00|277|274.8|276.9|274.7|277.33|275.13|276.9|274.7|0
1715338200000|2024-05-10 10:50:00|277.11|274.91|275.82|273.62|277.33|275.13|275.82|273.62|0
1715338500000|2024-05-10 10:55:00|275.61|273.41|275.82|273.62|276.14|273.94|275.39|273.19|0
1715338800000|2024-05-10 11:00:00|275.6|273.4|275.39|273.19|275.82|273.62|275.17|272.97|0
1715339100000|2024-05-10 11:05:00|275.27|273.07|275.81|273.61|277.11|274.91|275.17|272.97|0
1715339400000|2024-05-10 11:10:00|275.6|273.4|274.74|272.54|275.6|273.4|274.74|272.54|0
1715339700000|2024-05-10 11:15:00|274.31|272.11|274.31|272.11|274.52|272.32|274.09|271.89|0
1715340000000|2024-05-10 11:20:00|274.52|272.32|274.52|272.32|274.52|272.32|274.3|272.1|0
1715340300000|2024-05-10 11:25:00|274.3|272.1|274.73|272.53|274.73|272.53|273.87|271.67|0
1715340600000|2024-05-10 11:30:00|274.52|272.32|274.94|272.74|275.16|272.96|274.3|272.1|0
1715340900000|2024-05-10 11:35:00|275.16|272.96|274.3|272.1|275.16|272.96|274.3|272.1|0
1715341200000|2024-05-10 11:40:00|274.08|271.88|273.86|271.66|274.08|271.88|273.44|271.24|0
1715341500000|2024-05-10 11:45:00|273.65|271.45|274.08|271.88|274.72|272.52|273.43|271.23|0
1715341800000|2024-05-10 11:50:00|273.86|271.66|273.43|271.23|274.08|271.88|273.22|271.02|0
1715342100000|2024-05-10 11:55:00|273.53|271.33|274.07|271.87|274.29|272.09|273.43|271.23|0
1715342400000|2024-05-10 12:00:00|274.29|272.09|274.07|271.87|274.72|272.52|273.86|271.66|0
1715342700000|2024-05-10 12:05:00|274.28|272.08|273.42|271.22|274.28|272.08|273.21|271.01|0
1715343000000|2024-05-10 12:10:00|273.64|271.44|275.14|272.94|275.14|272.94|273.64|271.44|0
1715343300000|2024-05-10 12:15:00|274.92|272.72|274.28|272.08|275.14|272.94|274.06|271.86|0
1715343600000|2024-05-10 12:20:00|274.06|271.86|275.99|273.79|275.99|273.79|273.85|271.65|0
1715343900000|2024-05-10 12:25:00|276.21|274.01|276.46|274.26|276.86|274.66|275.81|273.61|0
1715344200000|2024-05-10 12:30:00|275.81|273.61|274.52|272.32|276.46|274.26|273.87|271.67|0
1715344500000|2024-05-10 12:35:00|274.3|272.1|271.51|269.31|274.52|272.32|271.08|268.88|0
1715344800000|2024-05-10 12:40:00|271.72|269.52|272.79|270.59|272.79|270.59|271.08|268.88|0
1715345100000|2024-05-10 12:45:00|272.58|270.38|271.72|269.52|272.79|270.59|271.07|268.87|0
1715345400000|2024-05-10 12:50:00|271.93|269.73|270.86|268.66|272.15|269.95|270.64|268.44|0
1715345700000|2024-05-10 12:55:00|271.07|268.87|270|267.8|271.29|269.09|269.78|267.58|0
1715346000000|2024-05-10 13:00:00|270.21|268.01|270.85|268.65|271.28|269.08|269.46|267.26|0
1715346300000|2024-05-10 13:05:00|270.64|268.44|271.71|269.51|271.92|269.72|270.64|268.44|0
1715346600000|2024-05-10 13:10:00|271.92|269.72|271.71|269.51|273.21|271.01|271.71|269.51|0
1715346900000|2024-05-10 13:15:00|271.92|269.72|272.99|270.79|272.99|270.79|271.49|269.29|0
1715347200000|2024-05-10 13:20:00|273.21|271.01|273.42|271.22|273.42|271.22|272.78|270.58|0
1715347500000|2024-05-10 13:25:00|273.64|271.44|274.28|272.08|274.49|272.29|273.2|271|0
1715347800000|2024-05-10 13:30:00|273.85|271.65|277.08|274.88|277.08|274.88|270.63|268.43|0
1715348100000|2024-05-10 13:35:00|277.94|275.74|277.29|275.09|277.94|275.74|274.49|272.29|0
1715348400000|2024-05-10 13:40:00|277.08|274.88|278.16|275.96|280.1|277.9|277.08|274.88|0
1715348700000|2024-05-10 13:45:00|278.59|276.39|280.21|278.01|281.62|279.42|277.94|275.74|0
1715349000000|2024-05-10 13:50:00|280.43|278.23|279.56|277.36|281.07|278.87|277.83|275.63|0
1715349300000|2024-05-10 13:55:00|279.34|277.14|279.99|277.79|280.86|278.66|279.34|277.14|0
1715349600000|2024-05-10 14:00:00|279.44|277.24|273.95|271.75|279.44|277.24|271.17|268.97|0
1715349900000|2024-05-10 14:05:00|275.46|273.26|274.38|272.18|276.53|274.33|273.73|271.53|0
1715350200000|2024-05-10 14:10:00|274.16|271.96|272.02|269.82|274.38|272.18|270.52|268.32|0
1715350500000|2024-05-10 14:15:00|271.59|269.39|269.18|266.98|273.09|270.89|268.75|266.55|0
1715350800000|2024-05-10 14:20:00|268.33|266.13|269.39|267.19|270.04|267.84|266.62|264.42|0
1715351100000|2024-05-10 14:25:00|269.82|267.62|265.12|262.92|269.82|267.62|264.27|262.07|0
1715351400000|2024-05-10 14:30:00|265.55|263.35|264.9|262.7|265.97|263.77|262.99|260.79|0
1715351700000|2024-05-10 14:35:00|265.12|262.92|267.25|265.05|267.46|265.26|263.2|261|0
1715352000000|2024-05-10 14:40:00|267.46|265.26|268.1|265.9|270.24|268.04|267.25|265.05|0
1715352300000|2024-05-10 14:45:00|268.31|266.11|266.6|264.4|268.31|266.11|265.33|263.13|0
1715352600000|2024-05-10 14:50:00|266.39|264.19|258.94|256.74|267.88|265.68|258.31|256.11|0
1715352900000|2024-05-10 14:55:00|258.73|256.53|261.92|259.72|262.77|260.57|258.1|255.9|0
1715353200000|2024-05-10 15:00:00|262.13|259.93|261.49|259.29|262.98|260.78|260.43|258.23|0
1715353500000|2024-05-10 15:05:00|261.7|259.5|260.21|258.01|263.19|260.99|258.94|256.74|0
1715353800000|2024-05-10 15:10:00|260.64|258.44|261.06|258.86|262.12|259.92|259.15|256.95|0
1715354100000|2024-05-10 15:15:00|261.27|259.07|259.99|257.79|262.12|259.92|259.36|257.16|0
1715354400000|2024-05-10 15:20:00|259.78|257.58|260.19|257.99|262.12|259.92|259.36|257.16|0
1715354700000|2024-05-10 15:25:00|260.41|258.21|262.11|259.91|262.75|260.55|259.77|257.57|0
1715355000000|2024-05-10 15:30:00|262.32|260.12|261.47|259.27|262.96|260.76|260.19|257.99|0
1715355300000|2024-05-10 15:35:00|261.25|259.05|258.91|256.71|261.89|259.69|256.79|254.59|0
1715355600000|2024-05-10 15:40:00|258.7|256.5|256.15|253.95|259.34|257.14|254.25|252.05|0
1715355900000|2024-05-10 15:45:00|255.94|253.74|258.06|255.86|258.69|256.49|254.46|252.26|0
1715356200000|2024-05-10 15:50:00|258.27|256.07|258.48|256.28|259.97|257.77|258.06|255.86|0
1715356500000|2024-05-10 15:55:00|258.69|256.49|260.6|258.4|261.24|259.04|258.69|256.49|0
1715356800000|2024-05-10 16:00:00|260.82|258.62|257.2|255|260.82|258.62|256.99|254.79|0
1715357100000|2024-05-10 16:05:00|257.63|255.43|259.75|257.55|259.96|257.76|256.14|253.94|0
1715357400000|2024-05-10 16:10:00|259.96|257.76|261.01|258.81|261.44|259.24|259.11|256.91|0
1715357700000|2024-05-10 16:15:00|261.23|259.03|260.59|258.39|262.08|259.88|260.37|258.17|0
1715358000000|2024-05-10 16:20:00|260.8|258.6|261.86|259.66|261.86|259.66|259.74|257.54|0
1715358300000|2024-05-10 16:25:00|262.07|259.87|260.37|258.17|262.29|260.09|259.52|257.32|0
1715358600000|2024-05-10 16:30:00|260.58|258.38|260.58|258.38|261.65|259.45|259.94|257.74|0
1715358900000|2024-05-10 16:35:00|260.37|258.17|259.3|257.1|261.43|259.23|258.67|256.47|0
1715359200000|2024-05-10 16:40:00|259.51|257.31|259.94|257.74|260.79|258.59|259.51|257.31|0
1715359500000|2024-05-10 16:45:00|260.15|257.95|263.57|261.37|263.99|261.79|259.94|257.74|0
1715359800000|2024-05-10 16:50:00|263.35|261.15|262.92|260.72|263.78|261.58|261.86|259.66|0
1715360100000|2024-05-10 16:55:00|262.71|260.51|262.07|259.87|263.99|261.79|261.64|259.44|0
1715360400000|2024-05-10 17:00:00|261.85|259.65|261|258.8|262.71|260.51|259.93|257.73|0
1715360700000|2024-05-10 17:05:00|260.79|258.59|258.66|256.46|261.42|259.22|258.44|256.24|0
1715361000000|2024-05-10 17:10:00|258.87|256.67|259.08|256.88|259.72|257.52|257.81|255.61|0
1715361300000|2024-05-10 17:15:00|259.5|257.3|259.5|257.3|260.14|257.94|258.86|256.66|0
1715361600000|2024-05-10 17:20:00|259.71|257.51|258.65|256.45|259.71|257.51|258.01|255.81|0
1715361900000|2024-05-10 17:25:00|258.01|255.81|258.43|256.23|259.29|257.09|257.59|255.39|0
1715362200000|2024-05-10 17:30:00|258.65|256.45|259.49|257.29|259.92|257.72|258.43|256.23|0
1715362500000|2024-05-10 17:35:00|259.28|257.08|259.71|257.51|260.35|258.15|258.64|256.44|0
1715362800000|2024-05-10 17:40:00|259.49|257.29|258.64|256.44|260.13|257.93|258.22|256.02|0
1715363100000|2024-05-10 17:45:00|258.85|256.65|258.23|256.03|259.07|256.87|256.31|254.11|0
1715363400000|2024-05-10 17:50:00|258.44|256.24|261|258.8|261.21|259.01|258.44|256.24|0
1715363700000|2024-05-10 17:55:00|260.78|258.58|263.99|261.79|264.2|262|260.78|258.58|0
1715364000000|2024-05-10 18:00:00|263.56|261.36|261.2|259|263.56|261.36|260.56|258.36|0
1715364300000|2024-05-10 18:05:00|261.31|259.11|263.99|261.79|263.99|261.79|260.78|258.58|0
1715364600000|2024-05-10 18:10:00|263.77|261.57|263.34|261.14|264.84|262.64|263.13|260.93|0
1715364900000|2024-05-10 18:15:00|263.77|261.57|264.41|262.21|265.05|262.85|263.34|261.14|0
1715365200000|2024-05-10 18:20:00|264.2|262|262.48|260.28|264.2|262|262.48|260.28|0
1715365500000|2024-05-10 18:25:00|262.26|260.06|262.69|260.49|262.91|260.71|261.62|259.42|0
1715365800000|2024-05-10 18:30:00|262.26|260.06|260.34|258.14|262.48|260.28|259.27|257.07|0
1715366100000|2024-05-10 18:35:00|259.91|257.71|259.91|257.71|260.55|258.35|257.99|255.79|0
1715366400000|2024-05-10 18:40:00|259.69|257.49|262.04|259.84|262.47|260.27|259.69|257.49|0
1715366700000|2024-05-10 18:45:00|262.26|260.06|262.68|260.48|263.11|260.91|261.4|259.2|0
1715367000000|2024-05-10 18:50:00|262.9|260.7|263.11|260.91|264.83|262.63|262.9|260.7|0
1715367300000|2024-05-10 18:55:00|263.32|261.12|265.04|262.84|265.04|262.84|262.89|260.69|0
1715367600000|2024-05-10 19:00:00|264.82|262.62|265.03|262.83|265.25|263.05|262.25|260.05|0
1715367900000|2024-05-10 19:05:00|265.25|263.05|264.17|261.97|265.25|263.05|263.53|261.33|0
1715368200000|2024-05-10 19:10:00|264.39|262.19|264.17|261.97|265.24|263.04|263.75|261.55|0
1715368500000|2024-05-10 19:15:00|263.96|261.76|266.32|264.12|266.53|264.33|263.96|261.76|0
1715368800000|2024-05-10 19:20:00|266.1|263.9|266.31|264.11|266.74|264.54|264.81|262.61|0
1715369100000|2024-05-10 19:25:00|266.1|263.9|265.88|263.68|266.96|264.76|265.24|263.04|0
1715369400000|2024-05-10 19:30:00|266.1|263.9|265.88|263.68|266.74|264.54|263.74|261.54|0
1715369700000|2024-05-10 19:35:00|265.66|263.46|266.74|264.54|267.38|265.18|265.02|262.82|0
1715370000000|2024-05-10 19:40:00|266.95|264.75|264.8|262.6|267.17|264.97|264.8|262.6|0
1715370300000|2024-05-10 19:45:00|264.59|262.39|263.53|261.33|265.25|263.05|263.53|261.33|0
1715370600000|2024-05-10 19:50:00|264.39|262.19|268.26|266.06|268.47|266.27|263.74|261.54|0
1715370900000|2024-05-10 19:55:00|268.04|265.84|264.81|262.61|268.69|266.49|264.81|262.61|0
1715371200000|2024-05-10 20:00:00|263.74|261.54|262.88|260.68|263.74|261.54|262.24|260.04|0
1715371500000|2024-05-10 20:05:00|263.09|260.89|263.3|261.1|263.74|261.54|262.88|260.68|0
1715371800000|2024-05-10 20:10:00|263.52|261.32|263.09|260.89|263.73|261.53|263.09|260.89|0
1715559600000|2024-05-13 00:20:00|262.24|260.04|261.92|259.72|262.24|260.04|261.71|259.51|0
1715559900000|2024-05-13 00:25:00|261.71|259.51|262.13|259.93|262.35|260.15|261.38|259.18|0
1715560200000|2024-05-13 00:30:00|262.35|260.15|262.13|259.93|262.56|260.36|261.7|259.5|0
1715560500000|2024-05-13 00:35:00|262.34|260.14|262.55|260.35|262.55|260.35|261.91|259.71|0
1715560800000|2024-05-13 00:40:00|262.44|260.24|262.98|260.78|263.19|260.99|262.34|260.14|0
1715561100000|2024-05-13 00:45:00|262.87|260.67|263.19|260.99|263.41|261.21|262.76|260.56|0
1715561400000|2024-05-13 00:50:00|263.4|261.2|263.4|261.2|263.62|261.42|262.98|260.78|0
1715561700000|2024-05-13 00:55:00|263.62|261.42|264.14|261.94|264.26|262.06|263.61|261.41|0
1715562000000|2024-05-13 01:00:00|264.26|262.06|264.04|261.84|264.47|262.27|263.61|261.41|0
1715562300000|2024-05-13 01:05:00|264.25|262.05|263.82|261.62|264.25|262.05|263.71|261.51|0
1715562600000|2024-05-13 01:10:00|264.04|261.84|264.46|262.26|264.46|262.26|263.61|261.41|0
1715562900000|2024-05-13 01:15:00|264.25|262.05|263.39|261.19|264.25|262.05|262.96|260.76|0
1715563200000|2024-05-13 01:20:00|263.6|261.4|263.17|260.97|263.82|261.62|263.17|260.97|0
1715563500000|2024-05-13 01:25:00|263.28|261.08|263.39|261.19|263.6|261.4|262.96|260.76|0
1715563800000|2024-05-13 01:30:00|263.6|261.4|264.02|261.82|264.03|261.83|263.6|261.4|0
1715564100000|2024-05-13 01:35:00|263.81|261.61|264.45|262.25|264.45|262.25|263.81|261.61|0
1715564400000|2024-05-13 01:40:00|264.24|262.04|264.02|261.82|264.45|262.25|263.81|261.61|0
1715564700000|2024-05-13 01:45:00|263.81|261.61|264.23|262.03|264.45|262.25|263.81|261.61|0
1715565000000|2024-05-13 01:50:00|264.45|262.25|264.02|261.82|264.45|262.25|264.02|261.82|0
1715565300000|2024-05-13 01:55:00|264.12|261.92|264.44|262.24|264.44|262.24|263.8|261.6|0
1715565600000|2024-05-13 02:00:00|264.66|262.46|263.8|261.6|264.66|262.46|263.8|261.6|0
1715565900000|2024-05-13 02:05:00|264.01|261.81|264.22|262.02|264.22|262.02|263.8|261.6|0
1715566200000|2024-05-13 02:10:00|264.01|261.81|264.22|262.02|264.44|262.24|264.01|261.81|0
1715566500000|2024-05-13 02:15:00|264.01|261.81|264.65|262.45|264.65|262.45|264.01|261.81|0
1715566800000|2024-05-13 02:20:00|264.43|262.23|264.22|262.02|264.65|262.45|264.22|262.02|0
1715567100000|2024-05-13 02:25:00|264.32|262.12|263.57|261.37|264.43|262.23|263.57|261.37|0
1715567400000|2024-05-13 02:30:00|263.78|261.58|263.35|261.15|263.78|261.58|263.35|261.15|0
1715567700000|2024-05-13 02:35:00|263.46|261.26|263.78|261.58|263.78|261.58|263.14|260.94|0
1715568000000|2024-05-13 02:40:00|263.88|261.68|263.56|261.36|263.88|261.68|263.14|260.94|0
1715568300000|2024-05-13 02:45:00|263.78|261.58|263.77|261.57|263.99|261.79|263.56|261.36|0
1715568600000|2024-05-13 02:50:00|263.56|261.36|263.34|261.14|263.56|261.36|263.13|260.93|0
1715569200000|2024-05-13 03:00:00|263.13|260.93|263.13|260.93|263.34|261.14|262.91|260.71|0
1715569500000|2024-05-13 03:05:00|263.12|260.92|262.91|260.71|263.12|260.92|262.7|260.5|0
1715569800000|2024-05-13 03:10:00|263.12|260.92|263.12|260.92|263.12|260.92|262.91|260.71|0
1715570100000|2024-05-13 03:15:00|263.33|261.13|263.33|261.13|263.55|261.35|263.12|260.92|0
1715570400000|2024-05-13 03:20:00|263.55|261.35|266.55|264.35|266.98|264.78|263.33|261.13|0
1715570700000|2024-05-13 03:25:00|266.65|264.45|267.84|265.64|267.84|265.64|266.55|264.35|0
1715571000000|2024-05-13 03:30:00|267.62|265.42|266.76|264.56|267.62|265.42|266.76|264.56|0
1715571300000|2024-05-13 03:35:00|266.54|264.34|267.62|265.42|267.83|265.63|266.54|264.34|0
1715571600000|2024-05-13 03:40:00|267.4|265.2|266.97|264.77|267.4|265.2|266.97|264.77|0
1715571900000|2024-05-13 03:45:00|267.4|265.2|267.83|265.63|267.83|265.63|267.18|264.98|0
1715572200000|2024-05-13 03:50:00|267.61|265.41|267.39|265.19|267.61|265.41|267.18|264.98|0
1715572500000|2024-05-13 03:55:00|267.61|265.41|267.39|265.19|267.82|265.62|267.39|265.19|0
1715572800000|2024-05-13 04:00:00|267.61|265.41|267.17|264.97|267.61|265.41|266.96|264.76|0
1715573100000|2024-05-13 04:05:00|267.39|265.19|267.6|265.4|268.03|265.83|267.39|265.19|0
1715573400000|2024-05-13 04:10:00|267.39|265.19|266.74|264.54|267.39|265.19|266.52|264.32|0
1715573700000|2024-05-13 04:15:00|266.84|264.64|266.95|264.75|267.17|264.97|266.84|264.64|0
1715574000000|2024-05-13 04:20:00|266.74|264.54|266.73|264.53|266.95|264.75|266.73|264.53|0
1715574300000|2024-05-13 04:25:00|266.95|264.75|266.73|264.53|266.95|264.75|266.73|264.53|0
1715574600000|2024-05-13 04:30:00|266.95|264.75|267.37|265.17|267.59|265.39|266.95|264.75|0
1715574900000|2024-05-13 04:35:00|267.16|264.96|267.16|264.96|267.16|264.96|266.94|264.74|0
1715575200000|2024-05-13 04:40:00|267.37|265.17|267.58|265.38|267.58|265.38|267.16|264.96|0
1715575500000|2024-05-13 04:45:00|267.8|265.6|268.01|265.81|268.01|265.81|267.58|265.38|0
1715575800000|2024-05-13 04:50:00|268.23|266.03|268.01|265.81|268.44|266.24|268.01|265.81|0
1715576100000|2024-05-13 04:55:00|268.23|266.03|268.87|266.67|269.09|266.89|268.01|265.81|0
1715576400000|2024-05-13 05:00:00|269.09|266.89|269.08|266.88|269.52|267.32|268.65|266.45|0
1715576700000|2024-05-13 05:05:00|268.97|266.77|268.97|266.77|269.3|267.1|268.87|266.67|0
1715577000000|2024-05-13 05:10:00|269.08|266.88|268.86|266.66|269.08|266.88|268.43|266.23|0
1715577300000|2024-05-13 05:15:00|269.08|266.88|268.86|266.66|269.08|266.88|268.65|266.45|0
1715577600000|2024-05-13 05:20:00|268.96|266.76|269.29|267.09|269.51|267.31|268.96|266.76|0
1715577900000|2024-05-13 05:25:00|269.07|266.87|269.07|266.87|269.07|266.87|268.86|266.66|0
1715578200000|2024-05-13 05:30:00|269.29|267.09|269.29|267.09|269.5|267.3|269.07|266.87|0
1715578500000|2024-05-13 05:35:00|269.28|267.08|269.71|267.51|269.72|267.52|269.07|266.87|0
1715578800000|2024-05-13 05:40:00|269.93|267.73|269.5|267.3|269.93|267.73|269.28|267.08|0
1715579100000|2024-05-13 05:45:00|269.28|267.08|269.93|267.73|270.14|267.94|269.28|267.08|0
1715579400000|2024-05-13 05:50:00|270.14|267.94|269.92|267.72|270.14|267.94|269.49|267.29|0
1715579700000|2024-05-13 05:55:00|269.71|267.51|269.92|267.72|270.14|267.94|269.49|267.29|0
1715580000000|2024-05-13 06:00:00|269.71|267.51|270.35|268.15|270.57|268.37|269.7|267.5|0
1715580300000|2024-05-13 06:05:00|270.57|268.37|269.7|267.5|270.57|268.37|269.7|267.5|0
1715580600000|2024-05-13 06:10:00|269.48|267.28|269.27|267.07|269.48|267.28|269.05|266.85|0
1715580900000|2024-05-13 06:15:00|269.15|266.95|269.7|267.5|270.13|267.93|269.05|266.85|0
1715581200000|2024-05-13 06:20:00|269.48|267.28|269.91|267.71|269.91|267.71|269.48|267.28|0
1715581500000|2024-05-13 06:25:00|269.8|267.6|270.34|268.14|270.34|268.14|269.48|267.28|0
1715581800000|2024-05-13 06:30:00|270.56|268.36|270.34|268.14|270.56|268.36|270.12|267.92|0
1715582100000|2024-05-13 06:35:00|270.55|268.35|270.55|268.35|270.98|268.78|270.34|268.14|0
1715582400000|2024-05-13 06:40:00|270.44|268.24|270.07|267.87|270.85|268.65|270.07|267.87|0
1715582700000|2024-05-13 06:45:00|269.96|267.76|269.64|267.44|270.29|268.09|269.64|267.44|0
1715583000000|2024-05-13 06:50:00|269.85|267.65|270.07|267.87|270.07|267.87|269.85|267.65|0
1715583300000|2024-05-13 06:55:00|269.85|267.65|269.2|267|269.85|267.65|269.2|267|0
1715583600000|2024-05-13 07:00:00|269.42|267.22|269.85|267.65|269.85|267.65|269.2|267|0
1715583900000|2024-05-13 07:05:00|269.63|267.43|270.28|268.08|270.28|268.08|269.41|267.21|0
1715584200000|2024-05-13 07:10:00|270.16|267.96|269.41|267.21|270.49|268.29|269.41|267.21|0
1715584500000|2024-05-13 07:15:00|269.63|267.43|268.54|266.34|269.63|267.43|268.11|265.91|0
1715584800000|2024-05-13 07:20:00|268.76|266.56|268.97|266.77|269.41|267.21|268.33|266.13|0
1715585100000|2024-05-13 07:25:00|268.76|266.56|269.83|267.63|270.05|267.85|268.54|266.34|0
1715585400000|2024-05-13 07:30:00|269.62|267.42|269.4|267.2|269.83|267.63|268.97|266.77|0
1715585700000|2024-05-13 07:35:00|269.62|267.42|267.89|265.69|269.72|267.52|267.78|265.58|0
1715586000000|2024-05-13 07:40:00|268.1|265.9|268.1|265.9|268.53|266.33|267.46|265.26|0
1715586300000|2024-05-13 07:45:00|268.32|266.12|268.53|266.33|268.75|266.55|267.89|265.69|0
1715586600000|2024-05-13 07:50:00|268.31|266.11|270.04|267.84|270.26|268.06|268.31|266.11|0
1715586900000|2024-05-13 07:55:00|270.25|268.05|270.04|267.84|270.25|268.05|269.61|267.41|0
1715587200000|2024-05-13 08:00:00|269.82|267.62|270.47|268.27|270.9|268.7|269.82|267.62|0
1715587500000|2024-05-13 08:05:00|270.68|268.48|270.25|268.05|270.68|268.48|268.74|266.54|0
1715587800000|2024-05-13 08:10:00|270.35|268.15|270.25|268.05|270.68|268.48|269.81|267.61|0
1715588100000|2024-05-13 08:15:00|270.03|267.83|267.65|265.45|270.25|268.05|267.65|265.45|0
1715588400000|2024-05-13 08:20:00|267.87|265.67|268.3|266.1|268.52|266.32|267.87|265.67|0
1715588700000|2024-05-13 08:25:00|268.08|265.88|269.59|267.39|269.59|267.39|268.08|265.88|0
1715589000000|2024-05-13 08:30:00|269.81|267.61|269.16|266.96|269.81|267.61|268.94|266.74|0
1715589300000|2024-05-13 08:35:00|268.94|266.74|268.29|266.09|268.94|266.74|268.29|266.09|0
1715589600000|2024-05-13 08:40:00|268.08|265.88|267.86|265.66|268.08|265.88|267.43|265.23|0
1715589900000|2024-05-13 08:45:00|268.07|265.87|268.29|266.09|268.29|266.09|267.64|265.44|0
1715590200000|2024-05-13 08:50:00|268.5|266.3|268.28|266.08|268.5|266.3|267.64|265.44|0
1715590500000|2024-05-13 08:55:00|268.07|265.87|268.07|265.87|268.93|266.73|268.07|265.87|0
1715590800000|2024-05-13 09:00:00|267.63|265.43|268.49|266.29|268.93|266.73|267.42|265.22|0
1715591100000|2024-05-13 09:05:00|268.71|266.51|268.92|266.72|269.14|266.94|268.28|266.08|0
1715591400000|2024-05-13 09:10:00|269.14|266.94|269.57|267.37|269.57|267.37|268.71|266.51|0
1715591700000|2024-05-13 09:15:00|269.79|267.59|270|267.8|270.22|268.02|269.57|267.37|0
1715592000000|2024-05-13 09:20:00|270.1|267.9|269.78|267.58|270.43|268.23|269.35|267.15|0
1715592300000|2024-05-13 09:25:00|269.56|267.36|270.21|268.01|270.21|268.01|269.56|267.36|0
1715592600000|2024-05-13 09:30:00|269.99|267.79|269.99|267.79|270.21|268.01|269.56|267.36|0
1715592900000|2024-05-13 09:35:00|269.78|267.58|271.29|269.09|271.29|269.09|269.78|267.58|0
1715593200000|2024-05-13 09:40:00|271.07|268.87|270.2|268|271.29|269.09|270.2|268|0
1715593500000|2024-05-13 09:45:00|270.42|268.22|270.63|268.43|270.85|268.65|270.42|268.22|0
1715593800000|2024-05-13 09:50:00|270.42|268.22|269.55|267.35|270.42|268.22|269.55|267.35|0
1715594100000|2024-05-13 09:55:00|269.77|267.57|269.98|267.78|270.2|268|269.55|267.35|0
1715594400000|2024-05-13 10:00:00|269.87|267.67|269.55|267.35|270.2|268|269.33|267.13|0
1715594700000|2024-05-13 10:05:00|269.65|267.45|270.41|268.21|270.62|268.42|269.33|267.13|0
1715595000000|2024-05-13 10:10:00|270.3|268.1|270.41|268.21|270.62|268.42|270.19|267.99|0
1715595300000|2024-05-13 10:15:00|270.29|268.09|270.62|268.42|270.62|268.42|270.19|267.99|0
1715595600000|2024-05-13 10:20:00|270.4|268.2|270.19|267.99|270.4|268.2|269.97|267.77|0
1715595900000|2024-05-13 10:25:00|269.97|267.77|270.62|268.42|270.62|268.42|269.97|267.77|0
1715596200000|2024-05-13 10:30:00|270.83|268.63|272.35|270.15|272.35|270.15|270.61|268.41|0
1715596500000|2024-05-13 10:35:00|272.13|269.93|271.26|269.06|272.13|269.93|271.15|268.95|0
1715596800000|2024-05-13 10:40:00|271.15|268.95|271.2|269|271.63|269.43|270.98|268.78|0
1715597100000|2024-05-13 10:45:00|271.3|269.1|271.41|269.21|271.63|269.43|271.2|269|0
1715597400000|2024-05-13 10:50:00|271.63|269.43|272.06|269.86|272.28|270.08|271.63|269.43|0
1715597700000|2024-05-13 10:55:00|271.84|269.64|272.71|270.51|272.71|270.51|271.84|269.64|0
1715598000000|2024-05-13 11:00:00|272.49|270.29|271.51|269.31|272.49|270.29|271.51|269.31|0
1715598300000|2024-05-13 11:05:00|271.62|269.42|272.7|270.5|272.7|270.5|271.19|268.99|0
1715598600000|2024-05-13 11:10:00|272.48|270.28|273.56|271.36|274|271.8|272.27|270.07|0
1715598900000|2024-05-13 11:15:00|273.35|271.15|274|271.8|274|271.8|273.13|270.93|0
1715599200000|2024-05-13 11:20:00|273.99|271.79|274.43|272.23|274.43|272.23|273.78|271.58|0
1715599500000|2024-05-13 11:25:00|274.21|272.01|274.21|272.01|274.43|272.23|274.1|271.9|0
1715599800000|2024-05-13 11:30:00|274.42|272.22|273.77|271.57|274.42|272.22|273.56|271.36|0
1715600100000|2024-05-13 11:35:00|273.55|271.35|273.99|271.79|274.42|272.22|273.34|271.14|0
1715600400000|2024-05-13 11:40:00|274.2|272|275.07|272.87|275.72|273.52|273.98|271.78|0
1715600700000|2024-05-13 11:45:00|274.85|272.65|276.15|273.95|276.15|273.95|274.85|272.65|0
1715601000000|2024-05-13 11:50:00|276.37|274.17|276.15|273.95|276.59|274.39|275.72|273.52|0
1715601300000|2024-05-13 11:55:00|276.58|274.38|276.8|274.6|277.02|274.82|276.37|274.17|0
1715601600000|2024-05-13 12:00:00|276.25|274.05|276.36|274.16|277.02|274.82|276.14|273.94|0
1715601900000|2024-05-13 12:05:00|276.58|274.38|275.93|273.73|277.01|274.81|275.93|273.73|0
1715602200000|2024-05-13 12:10:00|275.92|273.72|275.27|273.07|276.14|273.94|275.27|273.07|0
1715602500000|2024-05-13 12:15:00|275.49|273.29|273.47|271.27|275.64|273.44|273.47|271.27|0
1715602800000|2024-05-13 12:20:00|273.04|270.84|274.12|271.92|274.34|272.14|273.04|270.84|0
1715603100000|2024-05-13 12:25:00|273.9|271.7|274.12|271.92|274.12|271.92|273.47|271.27|0
1715603400000|2024-05-13 12:30:00|273.9|271.7|274.98|272.78|275.2|273|273.68|271.48|0
1715603700000|2024-05-13 12:35:00|275.2|273|275.84|273.64|276.06|273.86|274.98|272.78|0
1715604000000|2024-05-13 12:40:00|276.06|273.86|277.14|274.94|277.36|275.16|276.06|273.86|0
1715604300000|2024-05-13 12:45:00|276.93|274.73|277.14|274.94|277.58|275.38|276.71|274.51|0
1715604600000|2024-05-13 12:50:00|277.36|275.16|277.36|275.16|278.01|275.81|277.14|274.94|0
1715604900000|2024-05-13 12:55:00|277.57|275.37|277.14|274.94|277.79|275.59|276.92|274.72|0
1715605200000|2024-05-13 13:00:00|277.24|275.04|278.22|276.02|279.31|277.11|274.97|272.77|0
1715605500000|2024-05-13 13:05:00|278|275.8|279.52|277.32|279.52|277.32|277.35|275.15|0
1715605800000|2024-05-13 13:10:00|279.74|277.54|279.84|277.64|280.39|278.19|279.09|276.89|0
1715606100000|2024-05-13 13:15:00|279.74|277.54|279.52|277.32|280.83|278.63|279.3|277.1|0
1715606400000|2024-05-13 13:20:00|279.74|277.54|278.65|276.45|279.74|277.54|278.65|276.45|0
1715606700000|2024-05-13 13:25:00|278.86|276.66|279.73|277.53|280.39|278.19|278.86|276.66|0
1715607000000|2024-05-13 13:30:00|279.3|277.1|273.01|270.81|279.95|277.75|273.01|270.81|0
1715607300000|2024-05-13 13:35:00|272.79|270.59|270.2|268|274.74|272.54|270.2|268|0
1715607600000|2024-05-13 13:40:00|270.63|268.43|269.12|266.92|270.63|268.43|267.62|265.42|0
1715607900000|2024-05-13 13:45:00|268.91|266.71|267.94|265.74|269.12|266.92|266.22|264.02|0
1715608200000|2024-05-13 13:50:00|268.15|265.95|269.44|267.24|269.88|267.68|267.94|265.74|0
1715608500000|2024-05-13 13:55:00|269.66|267.46|271.17|268.97|271.82|269.62|268.15|265.95|0
1715608800000|2024-05-13 14:00:00|271.06|268.86|271.17|268.97|271.17|268.97|269.66|267.46|0
1715609100000|2024-05-13 14:05:00|271.38|269.18|271.05|268.85|271.6|269.4|269.44|267.24|0
1715609400000|2024-05-13 14:10:00|270.83|268.63|269.97|267.77|271.05|268.85|268.89|266.69|0
1715609700000|2024-05-13 14:15:00|269.54|267.34|270.61|268.41|271.47|269.27|269.54|267.34|0
1715610000000|2024-05-13 14:20:00|270.18|267.98|271.69|269.49|271.69|269.49|269.96|267.76|0
1715610300000|2024-05-13 14:25:00|271.47|269.27|271.07|268.87|272.58|270.38|270.63|268.43|0
1715610600000|2024-05-13 14:30:00|270.85|268.65|267.83|265.63|270.85|268.65|266.97|264.77|0
1715610900000|2024-05-13 14:35:00|268.05|265.85|268.47|266.27|269.34|267.14|267.19|264.99|0
1715611200000|2024-05-13 14:40:00|268.69|266.49|268.04|265.84|269.12|266.92|267.18|264.98|0
1715611500000|2024-05-13 14:45:00|267.83|265.63|268.68|266.48|269.12|266.92|267.18|264.98|0
1715611800000|2024-05-13 14:50:00|268.9|266.7|267.61|265.41|268.9|266.7|267.39|265.19|0
1715612100000|2024-05-13 14:55:00|267.82|265.62|267.6|265.4|268.25|266.05|266.53|264.33|0
1715612400000|2024-05-13 15:00:00|267.82|265.62|266.31|264.11|268.03|265.83|265.03|262.83|0
1715612700000|2024-05-13 15:05:00|266.53|264.33|266.53|264.33|267.39|265.19|265.67|263.47|0
1715613000000|2024-05-13 15:10:00|266.74|264.54|268.24|266.04|268.67|266.47|266.53|264.33|0
1715613300000|2024-05-13 15:15:00|268.03|265.83|268.03|265.83|269.32|267.12|267.38|265.18|0
1715613600000|2024-05-13 15:20:00|268.24|266.04|267.38|265.18|268.24|266.04|265.88|263.68|0
1715613900000|2024-05-13 15:25:00|267.16|264.96|264.26|262.06|267.16|264.96|263.19|260.99|0
1715614200000|2024-05-13 15:30:00|263.83|261.63|264.04|261.84|264.69|262.49|259.76|257.56|0
1715614500000|2024-05-13 15:35:00|263.83|261.63|263.4|261.2|264.04|261.84|262.54|260.34|0
1715614800000|2024-05-13 15:40:00|263.18|260.98|263.18|260.98|263.83|261.63|262.54|260.34|0
1715615100000|2024-05-13 15:45:00|262.97|260.77|263.39|261.19|263.82|261.62|262.54|260.34|0
1715615400000|2024-05-13 15:50:00|263.61|261.41|265.75|263.55|265.75|263.55|263.39|261.19|0
1715615700000|2024-05-13 15:55:00|265.97|263.77|265.11|262.91|265.97|263.77|264.89|262.69|0
1715616000000|2024-05-13 16:00:00|264.89|262.69|266.4|264.2|266.4|264.2|264.89|262.69|0
1715616300000|2024-05-13 16:05:00|266.18|263.98|267.69|265.49|267.9|265.7|266.18|263.98|0
1715616600000|2024-05-13 16:10:00|267.9|265.7|266.18|263.98|267.9|265.7|266.18|263.98|0
1715616900000|2024-05-13 16:15:00|266.39|264.19|266.82|264.62|267.25|265.05|265.53|263.33|0
1715617200000|2024-05-13 16:20:00|266.6|264.4|267.03|264.83|267.47|265.27|266.39|264.19|0
1715617500000|2024-05-13 16:25:00|266.82|264.62|267.25|265.05|267.68|265.48|266.6|264.4|0
1715617800000|2024-05-13 16:30:00|267.03|264.83|267.24|265.04|267.68|265.48|266.81|264.61|0
1715618100000|2024-05-13 16:35:00|267.46|265.26|266.81|264.61|267.67|265.47|266.6|264.4|0
1715618400000|2024-05-13 16:40:00|267.03|264.83|266.16|263.96|267.24|265.04|265.52|263.32|0
1715618700000|2024-05-13 16:45:00|265.95|263.75|266.16|263.96|266.59|264.39|265.51|263.31|0
1715619000000|2024-05-13 16:50:00|265.94|263.74|265.51|263.31|266.81|264.61|265.3|263.1|0
1715619300000|2024-05-13 16:55:00|265.3|263.1|265.08|262.88|266.16|263.96|265.08|262.88|0
1715619600000|2024-05-13 17:00:00|264.65|262.45|261.86|259.66|264.65|262.45|261.64|259.44|0
1715619900000|2024-05-13 17:05:00|261.64|259.44|257.37|255.17|261.86|259.66|256.95|254.75|0
1715620200000|2024-05-13 17:10:00|257.16|254.96|259.71|257.51|259.71|257.51|253.97|251.77|0
1715620500000|2024-05-13 17:15:00|259.5|257.3|262.06|259.86|262.71|260.51|258.86|256.66|0
1715620800000|2024-05-13 17:20:00|262.49|260.29|262.7|260.5|263.78|261.58|261.85|259.65|0
1715621100000|2024-05-13 17:25:00|262.92|260.72|263.56|261.36|263.78|261.58|262.06|259.86|0
1715621400000|2024-05-13 17:30:00|263.35|261.15|261.84|259.64|263.77|261.57|261.63|259.43|0
1715621700000|2024-05-13 17:35:00|261.41|259.21|260.98|258.78|262.48|260.28|260.77|258.57|0
1715622000000|2024-05-13 17:40:00|260.77|258.57|260.77|258.57|261.41|259.21|259.91|257.71|0
1715622300000|2024-05-13 17:45:00|260.55|258.35|260.34|258.14|261.41|259.21|259.48|257.28|0
1715622600000|2024-05-13 17:50:00|260.12|257.92|260.98|258.78|261.19|258.99|259.69|257.49|0
1715622900000|2024-05-13 17:55:00|260.76|258.56|262.04|259.84|262.26|260.06|260.55|258.35|0
1715623200000|2024-05-13 18:00:00|261.83|259.63|259.9|257.7|261.83|259.63|258.84|256.64|0
1715623500000|2024-05-13 18:05:00|259.69|257.49|261.53|259.33|261.75|259.55|259.69|257.49|0
1715623800000|2024-05-13 18:10:00|261.32|259.12|261.74|259.54|262.6|260.4|261.1|258.9|0
1715624100000|2024-05-13 18:15:00|261.96|259.76|263.02|260.82|263.02|260.82|261.31|259.11|0
1715624400000|2024-05-13 18:20:00|263.24|261.04|263.02|260.82|263.66|261.46|262.59|260.39|0
1715624700000|2024-05-13 18:25:00|262.81|260.61|263.44|261.24|263.87|261.67|262.59|260.39|0
1715625000000|2024-05-13 18:30:00|263.23|261.03|264.08|261.88|264.3|262.1|262.16|259.96|0
1715625300000|2024-05-13 18:35:00|264.3|262.1|264.51|262.31|264.72|262.52|263.87|261.67|0
1715625600000|2024-05-13 18:40:00|264.3|262.1|264.72|262.52|264.72|262.52|263.65|261.45|0
1715625900000|2024-05-13 18:45:00|264.51|262.31|262.79|260.59|265.15|262.95|262.79|260.59|0
1715626200000|2024-05-13 18:50:00|263.01|260.81|262.79|260.59|263.86|261.66|262.37|260.17|0
1715626500000|2024-05-13 18:55:00|262.58|260.38|264.5|262.3|264.5|262.3|262.36|260.16|0
1715626800000|2024-05-13 19:00:00|264.29|262.09|264.93|262.73|265.57|263.37|264.07|261.87|0
1715627100000|2024-05-13 19:05:00|264.71|262.51|263.64|261.44|264.93|262.73|263.43|261.23|0
1715627400000|2024-05-13 19:10:00|263.21|261.01|264.71|262.51|265.14|262.94|263|260.8|0
1715627700000|2024-05-13 19:15:00|264.92|262.72|265.99|263.79|266.21|264.01|264.71|262.51|0
1715628000000|2024-05-13 19:20:00|266.21|264.01|262.78|260.58|266.42|264.22|262.78|260.58|0
1715628300000|2024-05-13 19:25:00|262.99|260.79|263.42|261.22|263.84|261.64|261.07|258.87|0
1715628600000|2024-05-13 19:30:00|263.63|261.43|264.7|262.5|264.91|262.71|262.99|260.79|0
1715628900000|2024-05-13 19:35:00|264.48|262.28|265.34|263.14|265.98|263.78|264.27|262.07|0
1715629200000|2024-05-13 19:40:00|265.55|263.35|265.34|263.14|265.55|263.35|264.05|261.85|0
1715629500000|2024-05-13 19:45:00|265.12|262.92|262.98|260.78|265.12|262.92|262.76|260.56|0
1715629800000|2024-05-13 19:50:00|263.62|261.42|263.83|261.63|265.33|263.13|262.76|260.56|0
1715630100000|2024-05-13 19:55:00|262.97|260.77|265.11|262.91|265.33|263.13|262.33|260.13|0
1715630400000|2024-05-13 20:00:00|264.69|262.49|263.18|260.98|266.19|263.99|263.18|260.98|0
1715630700000|2024-05-13 20:05:00|262.97|260.77|261.9|259.7|262.97|260.77|261.9|259.7|0
1715631000000|2024-05-13 20:10:00|262.11|259.91|262.11|259.91|262.54|260.34|261.68|259.48|0
1715631300000|2024-05-13 20:15:00|262.21|259.81|262.42|260.02|262.42|260.02|262|259.6|0
1715631600000|2024-05-13 20:20:00|262.21|259.81|262.42|260.02|262.42|260.02|261.99|259.59|0
1715631900000|2024-05-13 20:25:00|262.63|260.23|262.63|260.23|262.85|260.45|262.42|260.02|0
1715632200000|2024-05-13 20:30:00|262.84|260.44|262.2|259.8|262.84|260.44|262.2|259.8|0
1715632500000|2024-05-13 20:35:00|262.41|260.01|262.41|260.01|262.63|260.23|262.41|260.01|0
1715632800000|2024-05-13 20:40:00|262.3|259.9|261.98|259.58|262.41|260.01|261.77|259.37|0
1715633100000|2024-05-13 20:45:00|262.2|259.8|261.77|259.37|262.2|259.8|261.77|259.37|0
1715633400000|2024-05-13 20:50:00|261.55|259.15|261.98|259.58|261.98|259.58|261.55|259.15|0
1715633700000|2024-05-13 20:55:00|262.19|259.79|262.5|260.1|262.62|260.22|261.76|259.36|0
1715634000000|2024-05-13 21:00:00|262.38|259.98|262.41|260.01|262.44|260.04|262.22|259.82|0
1715634300000|2024-05-13 21:05:00|262.37|259.97|262.37|259.97|262.41|260.01|262.34|259.94|0
1715634600000|2024-05-13 21:10:00|262.4|260|262.56|260.16|262.65|260.25|262.4|260|0
1715634900000|2024-05-13 21:15:00|262.84|260.44|262.84|260.44|262.9|260.5|262.74|260.34|0
1715635200000|2024-05-13 21:20:00|262.78|260.38|262.77|260.37|262.78|260.38|262.55|260.15|0
1715635800000|2024-05-13 21:30:00|262.87|260.47|262.86|260.46|262.87|260.47|262.86|260.46|0
1715636100000|2024-05-13 21:35:00|262.77|260.37|262.83|260.43|262.83|260.43|262.77|260.37|0
1715636400000|2024-05-13 21:40:00|262.86|260.46|262.82|260.42|262.86|260.46|262.82|260.42|0
1715636700000|2024-05-13 21:45:00|262.86|260.46|262.86|260.46|262.86|260.46|262.86|260.46|0
1715637000000|2024-05-13 21:50:00|262.82|260.42|262.85|260.45|262.85|260.45|262.82|260.42|0
1715637300000|2024-05-13 21:55:00|262.82|260.42|262.5|260.1|262.82|260.42|262.29|259.89|0
1715637600000|2024-05-13 22:00:00|262.05|259.65|262.47|260.07|262.69|260.29|261.73|259.33|0
1715637900000|2024-05-13 22:05:00|262.58|260.18|262.58|260.18|262.58|260.18|262.15|259.75|0
1715638200000|2024-05-13 22:10:00|262.68|260.28|263.01|260.61|263.01|260.61|262.58|260.18|0
1715638500000|2024-05-13 22:15:00|262.79|260.39|263.65|261.25|263.65|261.25|262.79|260.39|0
1715638800000|2024-05-13 22:20:00|262.58|260.18|261.72|259.32|263.22|260.82|261.72|259.32|0
1715639100000|2024-05-13 22:25:00|261.93|259.53|262.14|259.74|262.57|260.17|261.72|259.32|0
1715639400000|2024-05-13 22:30:00|262.36|259.96|262.24|259.84|262.57|260.17|261.93|259.53|0
1715639700000|2024-05-13 22:35:00|262.14|259.74|262.99|260.59|262.99|260.59|262.14|259.74|0
1715640000000|2024-05-13 22:40:00|262.78|260.38|262.88|260.48|262.99|260.59|262.56|260.16|0
1715640300000|2024-05-13 22:45:00|262.78|260.38|263.2|260.8|263.2|260.8|262.78|260.38|0
1715640600000|2024-05-13 22:50:00|263.31|260.91|263.41|261.01|263.42|261.02|262.99|260.59|0
1715640900000|2024-05-13 22:55:00|263.2|260.8|263.3|260.9|263.63|261.23|263.2|260.8|0
1715641200000|2024-05-13 23:00:00|263.2|260.8|262.98|260.58|263.2|260.8|262.77|260.37|0
1715641500000|2024-05-13 23:05:00|262.87|260.47|262.77|260.37|262.98|260.58|262.77|260.37|0
1715641800000|2024-05-13 23:10:00|262.76|260.36|262.98|260.58|263.19|260.79|262.76|260.36|0
1715642100000|2024-05-13 23:15:00|262.87|260.47|262.97|260.57|263.19|260.79|262.87|260.47|0
1715642400000|2024-05-13 23:20:00|263.19|260.79|263.19|260.79|263.19|260.79|263.19|260.79|0
1715642700000|2024-05-13 23:25:00|263.4|261|263.61|261.21|263.61|261.21|263.4|261|0
1715643000000|2024-05-13 23:30:00|263.4|261|263.4|261|263.61|261.21|263.4|261|0
1715643300000|2024-05-13 23:35:00|263.39|260.99|263.39|260.99|263.39|260.99|263.18|260.78|0
1715643600000|2024-05-13 23:40:00|263.61|261.21|263.82|261.42|263.82|261.42|263.6|261.2|0
1715643900000|2024-05-13 23:45:00|264.03|261.63|264.24|261.84|264.25|261.85|264.03|261.63|0
1715644200000|2024-05-13 23:50:00|264.03|261.63|263.81|261.41|264.13|261.73|263.6|261.2|0
1715644500000|2024-05-13 23:55:00|264.03|261.63|263.6|261.2|264.03|261.63|263.6|261.2|0
1715644800000|2024-05-14 00:00:00|263.81|261.41|263.59|261.19|264.02|261.62|263.38|260.98|0
1715645100000|2024-05-14 00:05:00|263.38|260.98|264.23|261.83|264.23|261.83|263.38|260.98|0
1715645400000|2024-05-14 00:10:00|264.02|261.62|264.23|261.83|264.45|262.05|264.02|261.62|0
1715645700000|2024-05-14 00:15:00|263.92|261.72|263.7|261.5|263.92|261.72|263.7|261.5|0
1715646000000|2024-05-14 00:20:00|263.92|261.72|264.56|262.36|264.77|262.57|263.92|261.72|0
1715646300000|2024-05-14 00:25:00|264.44|262.24|264.44|262.24|264.55|262.35|264.34|262.14|0
1715646600000|2024-05-14 00:30:00|264.55|262.35|263.91|261.71|264.55|262.35|263.91|261.71|0
1715646900000|2024-05-14 00:35:00|264.12|261.92|264.55|262.35|264.55|262.35|263.91|261.71|0
1715647200000|2024-05-14 00:40:00|264.33|262.13|263.26|261.06|264.33|262.13|263.26|261.06|0
1715647500000|2024-05-14 00:45:00|263.05|260.85|262.19|259.99|263.26|261.06|261.97|259.77|0
1715647800000|2024-05-14 00:50:00|261.97|259.77|262.83|260.63|262.83|260.63|261.97|259.77|0
1715648100000|2024-05-14 00:55:00|262.72|260.52|262.83|260.63|263.04|260.84|262.4|260.2|0
1715648400000|2024-05-14 01:00:00|262.61|260.41|263.25|261.05|263.25|261.05|262.61|260.41|0
1715648700000|2024-05-14 01:05:00|263.04|260.84|262.61|260.41|263.25|261.05|262.39|260.19|0
1715649000000|2024-05-14 01:10:00|262.5|260.3|261.75|259.55|262.5|260.3|261.53|259.33|0
1715649300000|2024-05-14 01:15:00|261.53|259.33|261.75|259.55|261.96|259.76|261.32|259.12|0
1715649600000|2024-05-14 01:20:00|261.96|259.76|261.72|259.52|261.96|259.76|261.51|259.31|0
1715649900000|2024-05-14 01:25:00|261.94|259.74|261.94|259.74|261.94|259.74|261.51|259.31|0
1715650200000|2024-05-14 01:30:00|261.72|259.52|261.93|259.73|261.94|259.74|261.61|259.41|0
1715650500000|2024-05-14 01:35:00|262.15|259.95|261.93|259.73|262.68|260.48|261.72|259.52|0
1715650800000|2024-05-14 01:40:00|261.82|259.62|262.14|259.94|262.14|259.94|261.29|259.09|0
1715651100000|2024-05-14 01:45:00|261.93|259.73|262.24|260.04|262.35|260.15|261.93|259.73|0
1715651400000|2024-05-14 01:50:00|262.35|260.15|262.35|260.15|262.78|260.58|262.14|259.94|0
1715651700000|2024-05-14 01:55:00|262.56|260.36|262.56|260.36|262.78|260.58|262.35|260.15|0
1715652000000|2024-05-14 02:00:00|262.78|260.58|262.45|260.25|262.88|260.68|262.35|260.15|0
1715652300000|2024-05-14 02:05:00|262.35|260.15|262.56|260.36|262.56|260.36|262.13|259.93|0
1715652600000|2024-05-14 02:10:00|262.77|260.57|262.55|260.35|262.77|260.57|262.23|260.03|0
1715652900000|2024-05-14 02:15:00|262.77|260.57|262.55|260.35|262.77|260.57|262.34|260.14|0
1715653200000|2024-05-14 02:20:00|262.76|260.56|262.55|260.35|262.76|260.56|262.55|260.35|0
1715653500000|2024-05-14 02:25:00|262.34|260.14|262.55|260.35|262.55|260.35|262.12|259.92|0
1715653800000|2024-05-14 02:30:00|262.44|260.24|262.76|260.56|262.76|260.56|262.33|260.13|0
1715654100000|2024-05-14 02:35:00|262.54|260.34|262.76|260.56|262.76|260.56|262.33|260.13|0
1715654400000|2024-05-14 02:40:00|262.75|260.55|262.75|260.55|262.75|260.55|262.54|260.34|0
1715654700000|2024-05-14 02:45:00|262.97|260.77|262.11|259.91|262.97|260.77|262.11|259.91|0
1715655000000|2024-05-14 02:50:00|262.32|260.12|262.11|259.91|262.32|260.12|262.11|259.91|0
1715655300000|2024-05-14 02:55:00|261.89|259.69|261.68|259.48|261.89|259.69|261.68|259.48|0
1715655600000|2024-05-14 03:00:00|261.89|259.69|261.89|259.69|261.89|259.69|261.68|259.48|0
1715655900000|2024-05-14 03:05:00|261.67|259.47|261.46|259.26|261.89|259.69|261.46|259.26|0
1715656200000|2024-05-14 03:10:00|261.67|259.47|261.88|259.68|261.88|259.68|261.67|259.47|0
1715656500000|2024-05-14 03:15:00|261.67|259.47|261.88|259.68|261.88|259.68|261.46|259.26|0
1715656800000|2024-05-14 03:20:00|262.09|259.89|261.02|258.82|262.09|259.89|261.02|258.82|0
1715657100000|2024-05-14 03:25:00|260.81|258.61|261.02|258.82|261.02|258.82|260.81|258.61|0
1715657400000|2024-05-14 03:30:00|260.81|258.61|260.81|258.61|261.02|258.82|260.81|258.61|0
1715657700000|2024-05-14 03:35:00|260.59|258.39|261.23|259.03|261.23|259.03|260.59|258.39|0
1715658000000|2024-05-14 03:40:00|261.44|259.24|261.01|258.81|261.66|259.46|261.01|258.81|0
1715658300000|2024-05-14 03:45:00|261.23|259.03|261.23|259.03|261.44|259.24|260.8|258.6|0
1715658600000|2024-05-14 03:50:00|261.01|258.81|260.8|258.6|261.23|259.03|260.58|258.38|0
1715658900000|2024-05-14 03:55:00|260.58|258.38|261.22|259.02|261.22|259.02|260.58|258.38|0
1715659200000|2024-05-14 04:00:00|261.01|258.81|260.79|258.59|261.01|258.81|260.68|258.48|0
1715659500000|2024-05-14 04:05:00|261|258.8|261.43|259.23|261.43|259.23|261|258.8|0
1715659800000|2024-05-14 04:10:00|261.22|259.02|261.21|259.01|261.43|259.23|261.21|259.01|0
1715660100000|2024-05-14 04:15:00|261|258.8|261.21|259.01|261.42|259.22|261|258.8|0
1715660400000|2024-05-14 04:20:00|261.42|259.22|261.42|259.22|261.64|259.44|261.21|259.01|0
1715660700000|2024-05-14 04:25:00|261.21|259.01|261.85|259.65|261.85|259.65|261.21|259.01|0
1715661000000|2024-05-14 04:30:00|261.63|259.43|262.06|259.86|262.16|259.96|261.63|259.43|0
1715661300000|2024-05-14 04:35:00|262.16|259.96|262.05|259.85|262.48|260.28|261.84|259.64|0
1715661600000|2024-05-14 04:40:00|262.27|260.07|262.05|259.85|262.27|260.07|262.05|259.85|0
1715661900000|2024-05-14 04:45:00|262.27|260.07|262.05|259.85|262.48|260.28|262.05|259.85|0
1715662200000|2024-05-14 04:50:00|261.83|259.63|261.83|259.63|261.83|259.63|261.83|259.63|0
1715662500000|2024-05-14 04:55:00|261.62|259.42|261.83|259.63|262.05|259.85|261.62|259.42|0
1715662800000|2024-05-14 05:00:00|262.04|259.84|262.26|260.06|262.26|260.06|261.83|259.63|0
1715663100000|2024-05-14 05:05:00|262.47|260.27|262.04|259.84|262.47|260.27|262.04|259.84|0
1715663400000|2024-05-14 05:10:00|262.25|260.05|262.47|260.27|262.47|260.27|261.93|259.73|0
1715663700000|2024-05-14 05:15:00|262.25|260.05|262.89|260.69|263.1|260.9|262.25|260.05|0
1715664000000|2024-05-14 05:20:00|263.1|260.9|263.74|261.54|263.96|261.76|263.1|260.9|0
1715664300000|2024-05-14 05:25:00|263.96|261.76|263.31|261.11|264.17|261.97|263.31|261.11|0
1715664600000|2024-05-14 05:30:00|263.53|261.33|263.1|260.9|263.53|261.33|262.88|260.68|0
1715664900000|2024-05-14 05:35:00|263.31|261.11|263.74|261.54|263.95|261.75|262.88|260.68|0
1715665200000|2024-05-14 05:40:00|263.84|261.64|263.31|261.11|263.95|261.75|262.88|260.68|0
1715665500000|2024-05-14 05:45:00|263.09|260.89|263.3|261.1|263.73|261.53|262.88|260.68|0
1715665800000|2024-05-14 05:50:00|263.52|261.32|263.3|261.1|263.52|261.32|263.3|261.1|0
1715666100000|2024-05-14 05:55:00|263.51|261.31|264.58|262.38|264.58|262.38|263.51|261.31|0
1715666400000|2024-05-14 06:00:00|264.16|261.96|263.94|261.74|264.58|262.38|263.72|261.52|0
1715666700000|2024-05-14 06:05:00|263.72|261.52|264.04|261.84|264.58|262.38|263.72|261.52|0
1715667000000|2024-05-14 06:10:00|264.15|261.95|264.36|262.16|264.79|262.59|263.94|261.74|0
1715667300000|2024-05-14 06:15:00|264.15|261.95|265|262.8|265|262.8|264.15|261.95|0
1715667600000|2024-05-14 06:20:00|265.11|262.91|264.57|262.37|265.11|262.91|264.36|262.16|0
1715667900000|2024-05-14 06:25:00|264.36|262.16|264.14|261.94|264.57|262.37|264.14|261.94|0
1715668200000|2024-05-14 06:30:00|264.36|262.16|264.57|262.37|264.57|262.37|263.71|261.51|0
1715668500000|2024-05-14 06:35:00|264.46|262.26|264.78|262.58|265|262.8|264.35|262.15|0
1715668800000|2024-05-14 06:40:00|264.56|262.36|264.99|262.79|265.09|262.89|264.56|262.36|0
1715669100000|2024-05-14 06:45:00|264.78|262.58|264.77|262.57|264.99|262.79|264.56|262.36|0
1715669400000|2024-05-14 06:50:00|264.56|262.36|264.56|262.36|264.56|262.36|264.34|262.14|0
1715669700000|2024-05-14 06:55:00|264.45|262.25|264.34|262.14|264.56|262.36|264.13|261.93|0
1715670000000|2024-05-14 07:00:00|264.13|261.93|263.7|261.5|264.34|262.14|263.7|261.5|0
1715670300000|2024-05-14 07:05:00|263.48|261.28|263.48|261.28|264.34|262.14|263.05|260.85|0
1715670600000|2024-05-14 07:10:00|263.69|261.49|264.12|261.92|264.33|262.13|263.48|261.28|0
1715670900000|2024-05-14 07:15:00|264.22|262.02|264.54|262.34|264.55|262.35|263.69|261.49|0
1715671200000|2024-05-14 07:20:00|264.33|262.13|264.54|262.34|264.97|262.77|264.12|261.92|0
1715671500000|2024-05-14 07:25:00|264.76|262.56|264.33|262.13|264.97|262.77|264.33|262.13|0
1715671800000|2024-05-14 07:30:00|264.43|262.23|263.47|261.27|264.54|262.34|263.25|261.05|0
1715672100000|2024-05-14 07:35:00|263.68|261.48|264.32|262.12|264.42|262.22|263.25|261.05|0
1715672400000|2024-05-14 07:40:00|264.54|262.34|264.75|262.55|264.96|262.76|264.32|262.12|0
1715672700000|2024-05-14 07:45:00|264.64|262.44|264.74|262.54|264.85|262.65|264.32|262.12|0
1715673000000|2024-05-14 07:50:00|264.96|262.76|264.96|262.76|265.6|263.4|264.74|262.54|0
1715673300000|2024-05-14 07:55:00|265.17|262.97|265.17|262.97|265.38|263.18|264.84|262.64|0
1715673600000|2024-05-14 08:00:00|265.38|263.18|265.38|263.18|265.59|263.39|264.74|262.54|0
1715673900000|2024-05-14 08:05:00|265.17|262.97|264.52|262.32|265.38|263.18|264.52|262.32|0
1715674200000|2024-05-14 08:10:00|264.31|262.11|264.73|262.53|264.95|262.75|264.3|262.1|0
1715674500000|2024-05-14 08:15:00|264.52|262.32|265.91|263.71|266.13|263.93|264.52|262.32|0
1715674800000|2024-05-14 08:20:00|266.13|263.93|266.77|264.57|266.77|264.57|265.91|263.71|0
1715675100000|2024-05-14 08:25:00|266.55|264.35|266.34|264.14|266.98|264.78|266.34|264.14|0
1715675400000|2024-05-14 08:30:00|266.12|263.92|266.97|264.77|267.19|264.99|266.12|263.92|0
1715675700000|2024-05-14 08:35:00|267.19|264.99|266.97|264.77|267.4|265.2|266.97|264.77|0
1715676000000|2024-05-14 08:40:00|266.76|264.56|266.33|264.13|267.19|264.99|266.33|264.13|0
1715676300000|2024-05-14 08:45:00|266.54|264.34|266.75|264.55|266.97|264.77|266.33|264.13|0
1715676600000|2024-05-14 08:50:00|266.97|264.77|266.75|264.55|266.97|264.77|266.54|264.34|0
1715676900000|2024-05-14 08:55:00|266.96|264.76|266.96|264.76|267.18|264.98|266.75|264.55|0
1715677200000|2024-05-14 09:00:00|266.75|264.55|266.02|264.42|267.17|265.06|266.02|264.12|0
1715677500000|2024-05-14 09:05:00|266.12|264.52|266.87|265.27|266.87|265.27|266.02|264.42|0
1715677800000|2024-05-14 09:10:00|266.76|265.16|266.87|265.27|267.51|265.91|266.65|265.05|0
1715678100000|2024-05-14 09:15:00|267.08|265.48|266.44|264.84|267.08|265.48|266.22|264.62|0
1715678400000|2024-05-14 09:20:00|266.65|265.05|266.44|264.84|266.65|265.05|266.22|264.62|0
1715678700000|2024-05-14 09:25:00|266.32|264.72|266.01|264.41|266.43|264.83|265.79|264.19|0
1715679000000|2024-05-14 09:30:00|266|264.4|265.36|263.76|266|264.4|265.36|263.76|0
1715679300000|2024-05-14 09:35:00|265.15|263.55|265.36|263.76|265.36|263.76|264.72|263.12|0
1715679600000|2024-05-14 09:40:00|265.57|263.97|265.36|263.76|265.57|263.97|265.14|263.54|0
1715679900000|2024-05-14 09:45:00|265.14|263.54|265.78|264.18|265.78|264.18|264.93|263.33|0
1715680200000|2024-05-14 09:50:00|265.67|264.07|265.99|264.39|266.42|264.82|265.57|263.97|0
1715680500000|2024-05-14 09:55:00|266.21|264.61|266.85|265.25|266.85|265.25|266.21|264.61|0
1715680800000|2024-05-14 10:00:00|265.99|264.39|266.41|264.81|266.84|265.24|265.56|263.96|0
1715681100000|2024-05-14 10:05:00|266.2|264.6|265.77|264.17|266.41|264.81|265.77|264.17|0
1715681400000|2024-05-14 10:10:00|265.56|263.96|265.44|263.84|265.77|264.17|265.34|263.74|0
1715681700000|2024-05-14 10:15:00|265.55|263.95|265.55|263.95|265.77|264.17|265.13|263.53|0
1715682000000|2024-05-14 10:20:00|265.34|263.74|265.76|264.16|265.76|264.16|265.34|263.74|0
1715682300000|2024-05-14 10:25:00|265.55|263.95|265.76|264.16|265.98|264.38|265.55|263.95|0
1715682600000|2024-05-14 10:30:00|265.97|264.37|265.33|263.73|265.97|264.37|265.33|263.73|0
1715682900000|2024-05-14 10:35:00|265.54|263.94|265.33|263.73|265.76|264.16|265.11|263.51|0
1715683200000|2024-05-14 10:40:00|265.22|263.62|265.97|264.37|266.18|264.58|265.22|263.62|0
1715683500000|2024-05-14 10:45:00|266.18|264.58|265.96|264.36|266.39|264.79|265.96|264.36|0
1715683800000|2024-05-14 10:50:00|266.18|264.58|267.03|265.43|267.25|265.65|266.18|264.58|0
1715684100000|2024-05-14 10:55:00|266.82|265.22|267.03|265.43|267.25|265.65|266.6|265|0
1715684400000|2024-05-14 11:00:00|266.82|265.22|266.81|265.21|267.24|265.64|266.6|265|0
1715684700000|2024-05-14 11:05:00|266.6|265|265.74|264.14|266.81|265.21|265.74|264.14|0
1715685000000|2024-05-14 11:10:00|265.95|264.35|267.02|265.42|267.24|265.64|265.74|264.14|0
1715685300000|2024-05-14 11:15:00|267.24|265.64|267.23|265.63|267.24|265.64|266.59|264.99|0
1715685600000|2024-05-14 11:20:00|267.34|265.74|267.02|265.42|267.45|265.85|266.8|265.2|0
1715685900000|2024-05-14 11:25:00|266.8|265.2|265.94|264.34|267.23|265.63|265.94|264.34|0
1715686200000|2024-05-14 11:30:00|265.73|264.13|265.51|263.91|265.73|264.13|265.09|263.49|0
1715686500000|2024-05-14 11:35:00|265.3|263.7|265.73|264.13|266.37|264.77|265.3|263.7|0
1715686800000|2024-05-14 11:40:00|265.94|264.34|266.36|264.76|266.58|264.98|265.72|264.12|0
1715687100000|2024-05-14 11:45:00|266.15|264.55|265.93|264.33|266.58|264.98|265.93|264.33|0
1715687400000|2024-05-14 11:50:00|265.82|264.22|266.15|264.55|266.36|264.76|265.72|264.12|0
1715687700000|2024-05-14 11:55:00|265.93|264.33|266.14|264.54|266.14|264.54|265.72|264.12|0
1715688000000|2024-05-14 12:00:00|265.72|264.12|266.46|264.86|266.57|264.97|264.86|263.26|0
1715688300000|2024-05-14 12:05:00|266.57|264.97|266.78|265.18|267.21|265.61|266.57|264.97|0
1715688600000|2024-05-14 12:10:00|266.57|264.97|267.21|265.61|267.63|266.03|266.57|264.97|0
1715688900000|2024-05-14 12:15:00|266.99|265.39|267.59|265.99|267.8|266.2|266.78|265.18|0
1715689200000|2024-05-14 12:20:00|267.8|266.2|268.44|266.84|269.3|267.7|267.8|266.2|0
1715689500000|2024-05-14 12:25:00|268.23|266.63|268.33|266.73|268.87|267.27|268.01|266.41|0
1715689800000|2024-05-14 12:30:00|261.72|260.12|256.96|255.36|261.72|260.12|244.12|242.52|0
1715690100000|2024-05-14 12:35:00|256.76|255.16|260.24|258.64|263.33|261.73|255.29|253.69|0
1715690400000|2024-05-14 12:40:00|260.57|258.97|263.54|261.94|264.82|263.22|260.57|258.97|0
1715690700000|2024-05-14 12:45:00|263.11|261.51|262.94|261.34|264.21|262.61|260.14|258.54|0
1715691000000|2024-05-14 12:50:00|262.16|260.56|265.14|263.54|265.56|263.96|262.15|260.55|0
1715691300000|2024-05-14 12:55:00|264.92|263.32|263.85|262.25|266.63|265.03|263.43|261.83|0
1715691600000|2024-05-14 13:00:00|264.07|262.47|261.08|259.48|264.07|262.47|260.87|259.27|0
1715691900000|2024-05-14 13:05:00|261.3|259.7|263.21|261.61|264.06|262.46|261.08|259.48|0
1715692200000|2024-05-14 13:10:00|263.64|262.04|267.19|265.59|268.48|266.88|262.78|261.18|0
1715692500000|2024-05-14 13:15:00|267.41|265.81|266.76|265.16|268.69|267.09|266.55|264.95|0
1715692800000|2024-05-14 13:20:00|266.97|265.37|265.9|264.3|267.4|265.8|265.04|263.44|0
1715693100000|2024-05-14 13:25:00|265.69|264.09|266.11|264.51|266.76|265.16|265.04|263.44|0
1715693400000|2024-05-14 13:30:00|266.75|265.15|265.25|263.65|268.69|267.09|265.04|263.44|0
1715693700000|2024-05-14 13:35:00|264.4|262.8|267.18|265.58|267.61|266.01|263.97|262.37|0
1715694000000|2024-05-14 13:40:00|267.39|265.79|269.54|267.94|270.62|269.02|266.75|265.15|0
1715694300000|2024-05-14 13:45:00|269.75|268.15|269.68|268.08|271.18|269.58|269.32|267.72|0
1715694600000|2024-05-14 13:50:00|270.32|268.72|270.53|268.93|271.39|269.79|269.25|267.65|0
1715694900000|2024-05-14 13:55:00|270.74|269.14|267.96|266.36|270.74|269.14|267.75|266.15|0
1715695200000|2024-05-14 14:00:00|268.18|266.58|269.45|267.85|270.95|269.35|267.75|266.15|0
1715695500000|2024-05-14 14:05:00|269.24|267.64|273.1|271.5|273.1|271.5|268.17|266.57|0
1715695800000|2024-05-14 14:10:00|273.52|271.92|271.16|269.56|274.17|272.57|270.52|268.92|0
1715696100000|2024-05-14 14:15:00|271.38|269.78|266.67|265.07|271.8|270.2|265.61|264.01|0
1715696400000|2024-05-14 14:20:00|266.89|265.29|274.65|273.05|274.65|273.05|266.89|265.29|0
1715696700000|2024-05-14 14:25:00|274.86|273.26|276.41|274.81|277.92|276.32|274.86|273.26|0
1715697000000|2024-05-14 14:30:00|276.19|274.59|274.68|273.08|276.63|275.03|273.82|272.22|0
1715697300000|2024-05-14 14:35:00|274.47|272.87|266.03|264.43|274.9|273.3|263.35|261.75|0
1715697600000|2024-05-14 14:40:00|265.82|264.22|266.46|264.86|266.46|264.86|262.62|261.02|0
1715697900000|2024-05-14 14:45:00|266.24|264.64|266.24|264.64|267.74|266.14|264.32|262.72|0
1715698200000|2024-05-14 14:50:00|266.03|264.43|266.67|265.07|268.38|266.78|265.6|264|0
1715698500000|2024-05-14 14:55:00|266.88|265.28|271.81|270.21|271.81|270.21|266.24|264.64|0
1715698800000|2024-05-14 15:00:00|272.03|270.43|270.95|269.35|272.89|271.29|269.88|268.28|0
1715699100000|2024-05-14 15:05:00|270.74|269.14|271.82|270.22|272.57|270.97|270.09|268.49|0
1715699400000|2024-05-14 15:10:00|272.04|270.44|271.82|270.22|272.25|270.65|271.17|269.57|0
1715699700000|2024-05-14 15:15:00|272.04|270.44|270.96|269.36|274.84|273.24|270.74|269.14|0
1715700000000|2024-05-14 15:20:00|271.17|269.57|270.95|269.35|271.6|270|270.09|268.49|0
1715700300000|2024-05-14 15:25:00|270.52|268.92|273.11|271.51|273.11|271.51|270.31|268.71|0
1715700600000|2024-05-14 15:30:00|272.68|271.08|268.58|266.98|272.68|271.08|268.58|266.98|0
1715700900000|2024-05-14 15:35:00|268.8|267.2|267.51|265.91|268.8|267.2|266.87|265.27|0
1715701200000|2024-05-14 15:40:00|267.72|266.12|266.86|265.26|269.23|267.63|266.22|264.62|0
1715701500000|2024-05-14 15:45:00|267.08|265.48|267.07|265.47|267.5|265.9|264.94|263.34|0
1715701800000|2024-05-14 15:50:00|266.86|265.26|267.07|265.47|268.36|266.76|266.64|265.04|0
1715702100000|2024-05-14 15:55:00|267.29|265.69|265.78|264.18|267.5|265.9|265.57|263.97|0
1715702400000|2024-05-14 16:00:00|265.36|263.76|265.35|263.75|266.21|264.61|264.5|262.9|0
1715702700000|2024-05-14 16:05:00|265.14|263.54|266.85|265.25|267.28|265.68|264.93|263.33|0
1715703000000|2024-05-14 16:10:00|267.06|265.46|266.21|264.61|267.49|265.89|265.78|264.18|0
1715703300000|2024-05-14 16:15:00|266.42|264.82|265.56|263.96|266.42|264.82|265.13|263.53|0
1715703600000|2024-05-14 16:20:00|265.35|263.75|263.85|262.25|265.77|264.17|263.42|261.82|0
1715703900000|2024-05-14 16:25:00|263.63|262.03|264.49|262.89|264.7|263.1|263.42|261.82|0
1715704200000|2024-05-14 16:30:00|264.27|262.67|264.06|262.46|264.7|263.1|263.2|261.6|0
1715704500000|2024-05-14 16:35:00|264.27|262.67|263.2|261.6|264.91|263.31|262.78|261.18|0
1715704800000|2024-05-14 16:40:00|262.99|261.39|262.98|261.38|264.27|262.67|262.77|261.17|0
1715705100000|2024-05-14 16:45:00|262.77|261.17|263.41|261.81|264.05|262.45|262.34|260.74|0
1715705400000|2024-05-14 16:50:00|263.62|262.02|263.41|261.81|265.33|263.73|262.98|261.38|0
1715705700000|2024-05-14 16:55:00|263.62|262.02|264.68|263.08|264.9|263.3|263.41|261.81|0
1715706000000|2024-05-14 17:00:00|264.9|263.3|263.4|261.8|265.11|263.51|262.12|260.52|0
1715706300000|2024-05-14 17:05:00|263.61|262.01|262.55|260.95|263.61|262.01|261.48|259.88|0
1715706600000|2024-05-14 17:10:00|262.33|260.73|262.12|260.52|263.61|262.01|261.69|260.09|0
1715706900000|2024-05-14 17:15:00|261.9|260.3|263.39|261.79|263.39|261.79|261.26|259.66|0
1715707200000|2024-05-14 17:20:00|263.18|261.58|263.21|261.61|264.25|262.65|262.33|260.73|0
1715707500000|2024-05-14 17:25:00|262.99|261.39|264.71|263.11|264.92|263.32|262.99|261.39|0
1715707800000|2024-05-14 17:30:00|264.92|263.32|264.49|262.89|265.35|263.75|264.06|262.46|0
1715708100000|2024-05-14 17:35:00|264.28|262.68|265.35|263.75|265.99|264.39|264.28|262.68|0
1715708400000|2024-05-14 17:40:00|265.56|263.96|268.14|266.54|268.36|266.76|265.56|263.96|0
1715708700000|2024-05-14 17:45:00|267.92|266.32|266.63|265.03|267.92|266.32|266.63|265.03|0
1715709000000|2024-05-14 17:50:00|266.85|265.25|266.84|265.24|267.06|265.46|265.34|263.74|0
1715709300000|2024-05-14 17:55:00|266.63|265.03|266.63|265.03|267.27|265.67|265.77|264.17|0
1715709600000|2024-05-14 18:00:00|266.84|265.24|268.56|266.96|268.56|266.96|266.41|264.81|0
1715709900000|2024-05-14 18:05:00|268.35|266.75|270.47|268.87|270.72|269.12|267.91|266.31|0
1715710200000|2024-05-14 18:10:00|270.68|269.08|274.07|272.47|275.16|273.56|269.51|267.91|0
1715710500000|2024-05-14 18:15:00|274.5|272.9|275.15|273.55|275.81|274.21|274.07|272.47|0
1715710800000|2024-05-14 18:20:00|275.37|273.77|275.8|274.2|275.81|274.21|274.93|273.33|0
1715711100000|2024-05-14 18:25:00|275.59|273.99|275.58|273.98|275.8|274.2|274.71|273.11|0
1715711400000|2024-05-14 18:30:00|275.37|273.77|278.86|277.26|279.51|277.91|274.49|272.89|0
1715711700000|2024-05-14 18:35:00|279.29|277.69|281.26|279.66|281.48|279.88|277.98|276.38|0
1715712000000|2024-05-14 18:40:00|281.48|279.88|283.55|281.95|286.1|284.5|281.48|279.88|0
1715712300000|2024-05-14 18:45:00|283.99|282.39|283.24|281.64|283.99|282.39|281.5|279.9|0
1715712600000|2024-05-14 18:50:00|283.46|281.86|284.11|282.51|284.33|282.73|282.15|280.55|0
1715712900000|2024-05-14 18:55:00|283.9|282.3|284.99|283.39|285.86|284.26|283.9|282.3|0
1715713200000|2024-05-14 19:00:00|285.21|283.61|284.55|282.95|286.08|284.48|283.89|282.29|0
1715713500000|2024-05-14 19:05:00|284.33|282.73|284.33|282.73|284.33|282.73|282.58|280.98|0
1715713800000|2024-05-14 19:10:00|284.54|282.94|284.32|282.72|286.29|284.69|284.11|282.51|0
1715714100000|2024-05-14 19:15:00|284.11|282.51|286.73|285.13|287.39|285.79|283.45|281.85|0
1715714400000|2024-05-14 19:20:00|286.51|284.91|287.38|285.78|289.58|287.98|286.07|284.47|0
1715714700000|2024-05-14 19:25:00|286.95|285.35|286.72|285.12|287.16|285.56|285.19|283.59|0
1715715000000|2024-05-14 19:30:00|286.29|284.69|286.28|284.68|286.72|285.12|285.41|283.81|0
1715715300000|2024-05-14 19:35:00|286.06|284.46|284.97|283.37|286.06|284.46|284.53|282.93|0
1715715600000|2024-05-14 19:40:00|284.75|283.15|288.69|287.09|288.69|287.09|284.75|283.15|0
1715715900000|2024-05-14 19:45:00|288.25|286.65|285.18|283.58|288.69|287.09|285.18|283.58|0
1715716200000|2024-05-14 19:50:00|286.28|284.68|289.57|287.97|289.57|287.97|285.4|283.8|0
1715716500000|2024-05-14 19:55:00|289.13|287.53|284.96|283.36|289.78|288.18|284.96|283.36|0
1715716800000|2024-05-14 20:00:00|285.18|283.58|285.18|283.58|285.83|284.23|283.65|282.05|0
1715717100000|2024-05-14 20:05:00|285.39|283.79|284.52|282.92|286.05|284.45|283.86|282.26|0
1715717400000|2024-05-14 20:10:00|284.3|282.7|284.95|283.35|285.17|283.57|284.3|282.7|0
1715717700000|2024-05-14 20:15:00|285.25|283.05|284.59|282.39|285.25|283.05|284.59|282.39|0
1715718000000|2024-05-14 20:20:00|284.37|282.17|283.94|281.74|284.37|282.17|283.94|281.74|0
1715718300000|2024-05-14 20:25:00|284.15|281.95|284.15|281.95|284.15|281.95|283.94|281.74|0
1715718600000|2024-05-14 20:30:00|284.37|282.17|284.59|282.39|284.59|282.39|284.15|281.95|0
1715718900000|2024-05-14 20:35:00|284.81|282.61|284.15|281.95|284.81|282.61|284.15|281.95|0
1715719200000|2024-05-14 20:40:00|284.36|282.16|283.93|281.73|284.36|282.16|283.93|281.73|0
1715719500000|2024-05-14 20:45:00|284.14|281.94|284.8|282.6|284.8|282.6|284.14|281.94|0
1715719800000|2024-05-14 20:50:00|285.02|282.82|284.8|282.6|285.24|283.04|284.8|282.6|0
1715720100000|2024-05-14 20:55:00|285.01|282.81|285.77|283.57|285.77|283.57|284.79|282.59|0
1715720400000|2024-05-14 21:00:00|285.62|283.42|285.94|283.74|285.94|283.74|285.62|283.42|0
1715720700000|2024-05-14 21:05:00|285.91|283.71|285.72|283.52|286.03|283.83|285.72|283.52|0
1715721000000|2024-05-14 21:10:00|285.74|283.54|285.45|283.25|285.74|283.54|285.16|282.96|0
1715721300000|2024-05-14 21:15:00|285.33|283.13|284.65|282.45|285.33|283.13|284.46|282.26|0
1715721600000|2024-05-14 21:20:00|284.91|282.71|284.68|282.48|284.91|282.71|284.62|282.42|0
1715721900000|2024-05-14 21:25:00|284.55|282.35|284.55|282.35|284.65|282.45|284.55|282.35|0
1715722200000|2024-05-14 21:30:00|284.46|282.26|284.58|282.38|284.58|282.38|284.42|282.22|0
1715722500000|2024-05-14 21:35:00|284.57|282.37|284.64|282.44|284.64|282.44|284.57|282.37|0
1715722800000|2024-05-14 21:40:00|284.7|282.5|284.96|282.76|285.05|282.85|284.7|282.5|0
1715723100000|2024-05-14 21:45:00|284.99|282.79|284.95|282.75|285.22|283.02|284.95|282.75|0
1715723400000|2024-05-14 21:50:00|284.86|282.66|284.99|282.79|285.08|282.88|284.86|282.66|0
1715723700000|2024-05-14 21:55:00|284.93|282.73|284.83|282.63|285.34|283.14|284.83|282.63|0
1715724000000|2024-05-14 22:00:00|284.87|282.67|284.98|282.78|284.98|282.78|283.67|281.47|0
1715724300000|2024-05-14 22:05:00|285.2|283|285.86|283.66|286.08|283.88|284.98|282.78|0
1715724600000|2024-05-14 22:10:00|285.85|283.65|286.4|284.2|286.51|284.31|285.85|283.65|0
1715724900000|2024-05-14 22:15:00|286.29|284.09|286.95|284.75|286.95|284.75|286.29|284.09|0
1715725200000|2024-05-14 22:20:00|286.73|284.53|286.73|284.53|287.16|284.96|286.73|284.53|0
1715725500000|2024-05-14 22:25:00|286.83|284.63|287.82|285.62|288.04|285.84|286.61|284.41|0
1715725800000|2024-05-14 22:30:00|287.92|285.72|287.82|285.62|288.04|285.84|287.82|285.62|0
1715726100000|2024-05-14 22:35:00|288.04|285.84|288.25|286.05|288.25|286.05|287.6|285.4|0
1715726400000|2024-05-14 22:40:00|288.03|285.83|288.25|286.05|288.25|286.05|287.81|285.61|0
1715726700000|2024-05-14 22:45:00|288.47|286.27|288.91|286.71|288.91|286.71|288.25|286.05|0
1715727000000|2024-05-14 22:50:00|288.69|286.49|288.9|286.7|289.13|286.93|288.69|286.49|0
1715727300000|2024-05-14 22:55:00|289.12|286.92|289.34|287.14|289.56|287.36|289.12|286.92|0
1715727600000|2024-05-14 23:00:00|289.12|286.92|289.12|286.92|289.34|287.14|288.9|286.7|0
1715727900000|2024-05-14 23:05:00|288.9|286.7|288.24|286.04|289.12|286.92|288.24|286.04|0
1715728200000|2024-05-14 23:10:00|288.46|286.26|288.68|286.48|288.9|286.7|288.24|286.04|0
1715728500000|2024-05-14 23:15:00|288.9|286.7|288.45|286.25|288.9|286.7|288.45|286.25|0
1715728800000|2024-05-14 23:20:00|288.67|286.47|288.67|286.47|288.67|286.47|288.67|286.47|0
1715729100000|2024-05-14 23:25:00|288.45|286.25|288.01|285.81|288.45|286.25|288.01|285.81|0
1715729400000|2024-05-14 23:30:00|288.23|286.03|288.01|285.81|288.23|286.03|287.79|285.59|0
1715729700000|2024-05-14 23:35:00|288.23|286.03|287.57|285.37|288.23|286.03|287.57|285.37|0
1715730000000|2024-05-14 23:40:00|287.79|285.59|288|285.8|288|285.8|287.57|285.37|0
1715730300000|2024-05-14 23:45:00|287.78|285.58|287.78|285.58|288.22|286.02|287.56|285.36|0
1715730600000|2024-05-14 23:50:00|287.89|285.69|287.78|285.58|288|285.8|287.78|285.58|0
1715730900000|2024-05-14 23:55:00|287.88|285.68|287.78|285.58|288|285.8|287.78|285.58|0
1715731200000|2024-05-15 00:00:00|288|285.8|288.65|286.45|288.65|286.45|288|285.8|0
1715731500000|2024-05-15 00:05:00|288.87|286.67|288.65|286.45|289.31|287.11|288.43|286.23|0
1715731800000|2024-05-15 00:10:00|288.87|286.67|288.87|286.67|289.09|286.89|288.43|286.23|0
1715732100000|2024-05-15 00:15:00|288.57|286.97|288.79|287.19|289.01|287.41|288.57|286.97|0
1715732400000|2024-05-15 00:20:00|289.01|287.41|288.12|286.52|289.01|287.41|288.12|286.52|0
1715732700000|2024-05-15 00:25:00|287.9|286.3|288.86|287.26|289.03|287.43|287.9|286.3|0
1715733000000|2024-05-15 00:30:00|289.08|287.48|287.98|286.38|289.08|287.48|287.98|286.38|0
1715733300000|2024-05-15 00:35:00|288.2|286.6|286.01|284.41|288.2|286.6|285.79|284.19|0
1715733600000|2024-05-15 00:40:00|286.23|284.63|286.66|285.06|286.66|285.06|285.79|284.19|0
1715733900000|2024-05-15 00:45:00|286.44|284.84|287.31|285.71|287.75|286.15|286.44|284.84|0
1715734200000|2024-05-15 00:50:00|287.53|285.93|287.09|285.49|287.53|285.93|286.87|285.27|0
1715734500000|2024-05-15 00:55:00|286.98|285.38|287.53|285.93|287.53|285.93|286.98|285.38|0
1715734800000|2024-05-15 01:00:00|287.31|285.71|287.75|286.15|287.75|286.15|287.31|285.71|0
1715735100000|2024-05-15 01:05:00|287.63|286.03|288.18|286.58|288.18|286.58|287.53|285.93|0
1715735400000|2024-05-15 01:10:00|287.96|286.36|287.96|286.36|288.62|287.02|287.96|286.36|0
1715735700000|2024-05-15 01:15:00|288.18|286.58|287.74|286.14|288.18|286.58|287.08|285.48|0
1715736000000|2024-05-15 01:20:00|287.62|286.02|288.39|286.79|288.39|286.79|287.3|285.7|0
1715736300000|2024-05-15 01:25:00|288.61|287.01|289.49|287.89|289.49|287.89|288.5|286.9|0
1715736600000|2024-05-15 01:30:00|289.27|287.67|289.7|288.1|289.92|288.32|289.05|287.45|0
1715736900000|2024-05-15 01:35:00|289.48|287.88|289.7|288.1|290.36|288.76|289.48|287.88|0
1715737200000|2024-05-15 01:40:00|289.92|288.32|289.92|288.32|290.36|288.76|289.7|288.1|0
1715737500000|2024-05-15 01:45:00|289.7|288.1|289.7|288.1|289.92|288.32|289.48|287.88|0
1715737800000|2024-05-15 01:50:00|289.92|288.32|289.69|288.09|289.92|288.32|289.47|287.87|0
1715738100000|2024-05-15 01:55:00|289.91|288.31|290.13|288.53|290.35|288.75|289.91|288.31|0
1715738400000|2024-05-15 02:00:00|289.91|288.31|290.79|289.19|291.01|289.41|289.91|288.31|0
1715738700000|2024-05-15 02:05:00|290.57|288.97|290.13|288.53|290.57|288.97|290.13|288.53|0
1715739000000|2024-05-15 02:10:00|290.01|288.41|289.9|288.3|290.13|288.53|289.9|288.3|0
1715739300000|2024-05-15 02:15:00|290.12|288.52|290.12|288.52|290.34|288.74|289.9|288.3|0
1715739600000|2024-05-15 02:20:00|290.34|288.74|290.12|288.52|290.34|288.74|289.9|288.3|0
1715739900000|2024-05-15 02:25:00|290.34|288.74|290.78|289.18|290.78|289.18|290.12|288.52|0
1715740200000|2024-05-15 02:30:00|290.77|289.17|290.99|289.39|290.99|289.39|290.33|288.73|0
1715740500000|2024-05-15 02:35:00|290.77|289.17|291.43|289.83|291.87|290.27|290.77|289.17|0
1715740800000|2024-05-15 02:40:00|291.21|289.61|292.09|290.49|292.97|291.37|290.99|289.39|0
1715741100000|2024-05-15 02:45:00|291.87|290.27|290.99|289.39|291.87|290.27|290.99|289.39|0
1715741400000|2024-05-15 02:50:00|291.09|289.49|291.2|289.6|291.42|289.82|290.99|289.39|0
1715741700000|2024-05-15 02:55:00|291.42|289.82|291.2|289.6|291.42|289.82|291.2|289.6|0
1715742000000|2024-05-15 03:00:00|291.3|289.7|291.86|290.26|291.86|290.26|291.3|289.7|0
1715742300000|2024-05-15 03:05:00|291.64|290.04|291.64|290.04|291.74|290.14|291.42|289.82|0
1715742600000|2024-05-15 03:10:00|291.63|290.03|291.85|290.25|291.85|290.25|291.41|289.81|0
1715742900000|2024-05-15 03:15:00|292.07|290.47|291.85|290.25|292.07|290.47|291.63|290.03|0
1715743200000|2024-05-15 03:20:00|292.07|290.47|292.07|290.47|292.17|290.57|291.85|290.25|0
1715743500000|2024-05-15 03:25:00|291.95|290.35|291.63|290.03|291.95|290.35|291.63|290.03|0
1715743800000|2024-05-15 03:30:00|291.85|290.25|292.28|290.68|292.51|290.91|291.63|290.03|0
1715744100000|2024-05-15 03:35:00|292.06|290.46|291.4|289.8|292.06|290.46|291.4|289.8|0
1715744400000|2024-05-15 03:40:00|291.18|289.58|291.62|290.02|291.84|290.24|291.18|289.58|0
1715744700000|2024-05-15 03:45:00|291.4|289.8|291.4|289.8|291.62|290.02|291.18|289.58|0
1715745000000|2024-05-15 03:50:00|291.5|289.9|291.61|290.01|291.62|290.02|291.18|289.58|0
1715745300000|2024-05-15 03:55:00|291.39|289.79|291.17|289.57|291.39|289.79|291.17|289.57|0
1715745600000|2024-05-15 04:00:00|290.95|289.35|290.95|289.35|290.95|289.35|290.95|289.35|0
1715745900000|2024-05-15 04:05:00|290.73|289.13|290.73|289.13|290.95|289.35|290.51|288.91|0
1715746500000|2024-05-15 04:15:00|290.51|288.91|290.5|288.9|290.51|288.91|290.29|288.69|0
1715746800000|2024-05-15 04:20:00|290.39|288.79|290.84|289.24|291.02|289.42|290.39|288.79|0
1715747100000|2024-05-15 04:25:00|290.62|289.02|290.29|288.69|290.84|289.24|290.18|288.58|0
1715747400000|2024-05-15 04:30:00|290.18|288.58|289.53|287.93|290.18|288.58|289.53|287.93|0
1715747700000|2024-05-15 04:35:00|289.52|287.92|289.08|287.48|289.74|288.14|289.08|287.48|0
1715748000000|2024-05-15 04:40:00|289.3|287.7|289.3|287.7|289.52|287.92|289.3|287.7|0
1715748300000|2024-05-15 04:45:00|289.08|287.48|289.62|288.02|289.74|288.14|289.08|287.48|0
1715748600000|2024-05-15 04:50:00|289.74|288.14|289.08|287.48|289.74|288.14|289.08|287.48|0
1715748900000|2024-05-15 04:55:00|289.3|287.7|288.86|287.26|289.3|287.7|288.86|287.26|0
1715749200000|2024-05-15 05:00:00|288.64|287.04|288.42|286.82|288.64|287.04|288.2|286.6|0
1715749500000|2024-05-15 05:05:00|288.64|287.04|288.41|286.81|288.64|287.04|288.41|286.81|0
1715749800000|2024-05-15 05:10:00|288.63|287.03|289.07|287.47|289.29|287.69|288.63|287.03|0
1715750100000|2024-05-15 05:15:00|288.85|287.25|288.63|287.03|288.85|287.25|288.63|287.03|0
1715750400000|2024-05-15 05:20:00|288.85|287.25|289.06|287.46|289.28|287.68|288.63|287.03|0
1715750700000|2024-05-15 05:25:00|289.28|287.68|289.28|287.68|289.28|287.68|289.06|287.46|0
1715751000000|2024-05-15 05:30:00|289.5|287.9|289.28|287.68|289.5|287.9|289.06|287.46|0
1715751300000|2024-05-15 05:35:00|289.5|287.9|289.06|287.46|289.5|287.9|289.06|287.46|0
1715751600000|2024-05-15 05:40:00|289.16|287.56|289.27|287.67|289.28|287.68|289.05|287.45|0
1715751900000|2024-05-15 05:45:00|289.05|287.45|289.27|287.67|289.27|287.67|289.05|287.45|0
1715752200000|2024-05-15 05:50:00|289.05|287.45|289.49|287.89|289.49|287.89|289.05|287.45|0
1715752500000|2024-05-15 05:55:00|289.71|288.11|289.92|288.32|290.36|288.76|289.71|288.11|0
1715752800000|2024-05-15 06:00:00|289.7|288.1|289.26|287.66|289.92|288.32|288.28|286.68|0
1715753100000|2024-05-15 06:05:00|289.37|287.77|289.92|288.32|289.92|288.32|288.61|287.01|0
1715753400000|2024-05-15 06:10:00|290.14|288.54|290.14|288.54|290.79|289.19|290.14|288.54|0
1715753700000|2024-05-15 06:15:00|290.35|288.75|289.69|288.09|290.35|288.75|289.26|287.66|0
1715754000000|2024-05-15 06:20:00|289.48|287.88|289.04|287.44|289.91|288.31|289.04|287.44|0
1715754300000|2024-05-15 06:25:00|289.14|287.54|289.31|287.71|289.42|287.82|288.47|286.87|0
1715754600000|2024-05-15 06:30:00|288.87|287.27|289.09|287.49|289.09|287.49|288.65|287.05|0
1715754900000|2024-05-15 06:35:00|289.31|287.71|288.87|287.27|289.53|287.93|288.65|287.05|0
1715755200000|2024-05-15 06:40:00|288.65|287.05|288.43|286.83|288.87|287.27|288.43|286.83|0
1715755500000|2024-05-15 06:45:00|288.54|286.94|288.43|286.83|288.65|287.05|288.21|286.61|0
1715755800000|2024-05-15 06:50:00|288.65|287.05|288.86|287.26|289.08|287.48|288.65|287.05|0
1715756100000|2024-05-15 06:55:00|288.64|287.04|288.86|287.26|289.4|287.8|288.64|287.04|0
1715756400000|2024-05-15 07:00:00|288.75|287.15|289.62|288.02|289.95|288.35|287.77|286.17|0
1715756700000|2024-05-15 07:05:00|289.51|287.91|288.64|287.04|289.73|288.13|288.2|286.6|0
1715757000000|2024-05-15 07:10:00|288.86|287.26|288.42|286.82|288.86|287.26|287.76|286.16|0
1715757300000|2024-05-15 07:15:00|288.63|287.03|288.2|286.6|288.63|287.03|287.54|285.94|0
1715757600000|2024-05-15 07:20:00|288.41|286.81|287.1|285.5|288.41|286.81|286.88|285.28|0
1715757900000|2024-05-15 07:25:00|286.88|285.28|286.22|284.62|287.1|285.5|286.22|284.62|0
1715758200000|2024-05-15 07:30:00|286.44|284.84|287.53|285.93|287.75|286.15|286.44|284.84|0
1715758500000|2024-05-15 07:35:00|287.31|285.71|286.66|285.06|287.75|286.15|286|284.4|0
1715758800000|2024-05-15 07:40:00|286.44|284.84|285.78|284.18|286.44|284.84|285.78|284.18|0
1715759100000|2024-05-15 07:45:00|285.56|283.96|285.78|284.18|286.22|284.62|285.56|283.96|0
1715759400000|2024-05-15 07:50:00|285.56|283.96|285.99|284.39|286.21|284.61|285.34|283.74|0
1715759700000|2024-05-15 07:55:00|285.78|284.18|286.53|284.93|287.08|285.48|285.78|284.18|0
1715760000000|2024-05-15 08:00:00|286.43|284.83|286.86|285.26|287.52|285.92|286.21|284.61|0
1715760300000|2024-05-15 08:05:00|287.08|285.48|286.86|285.26|287.3|285.7|286.64|285.04|0
1715760600000|2024-05-15 08:10:00|287.08|285.48|287.51|285.91|287.51|285.91|286.2|284.6|0
1715760900000|2024-05-15 08:15:00|287.29|285.69|286.2|284.6|287.51|285.91|286.2|284.6|0
1715761200000|2024-05-15 08:20:00|285.98|284.38|286.2|284.6|286.42|284.82|285.76|284.16|0
1715761500000|2024-05-15 08:25:00|286.42|284.82|287.07|285.47|287.29|285.69|286.2|284.6|0
1715761800000|2024-05-15 08:30:00|287.29|285.69|288.16|286.56|288.16|286.56|287.29|285.69|0
1715762100000|2024-05-15 08:35:00|287.94|286.34|287.94|286.34|288.16|286.56|287.5|285.9|0
1715762400000|2024-05-15 08:40:00|287.82|286.22|287.5|285.9|288.38|286.78|287.28|285.68|0
1715762700000|2024-05-15 08:45:00|287.38|285.78|287.06|285.46|287.72|286.12|287.06|285.46|0
1715763000000|2024-05-15 08:50:00|287.28|285.68|288.37|286.77|288.37|286.77|287.28|285.68|0
1715763300000|2024-05-15 08:55:00|288.25|286.65|289.02|287.42|289.02|287.42|288.15|286.55|0
1715763600000|2024-05-15 09:00:00|288.8|287.2|289.24|287.64|289.9|288.3|288.58|286.98|0
1715763900000|2024-05-15 09:05:00|289.02|287.42|289.02|287.42|289.02|287.42|288.69|287.09|0
1715764200000|2024-05-15 09:10:00|288.8|287.2|288.8|287.2|289.24|287.64|288.58|286.98|0
1715764500000|2024-05-15 09:15:00|289.02|287.42|288.79|287.19|289.23|287.63|288.79|287.19|0
1715764800000|2024-05-15 09:20:00|288.57|286.97|287.92|286.32|288.57|286.97|287.92|286.32|0
1715765100000|2024-05-15 09:25:00|287.7|286.1|288.35|286.75|288.79|287.19|287.48|285.88|0
1715765400000|2024-05-15 09:30:00|288.57|286.97|288.7|287.1|289.13|287.53|288.13|286.53|0
1715765700000|2024-05-15 09:35:00|288.92|287.32|289.13|287.53|289.13|287.53|288.48|286.88|0
1715766000000|2024-05-15 09:40:00|289.35|287.75|290|288.4|290|288.4|288.91|287.31|0
1715766300000|2024-05-15 09:45:00|289.78|288.18|289.56|287.96|290|288.4|289.56|287.96|0
1715766600000|2024-05-15 09:50:00|289.78|288.18|289.34|287.74|289.78|288.18|289.34|287.74|0
1715766900000|2024-05-15 09:55:00|289.12|287.52|288.47|286.87|289.12|287.52|288.25|286.65|0
1715767200000|2024-05-15 10:00:00|288.68|287.08|288.68|287.08|288.68|287.08|288.25|286.65|0
1715767500000|2024-05-15 10:05:00|288.46|286.86|288.24|286.64|288.9|287.3|287.81|286.21|0
1715767800000|2024-05-15 10:10:00|288.46|286.86|288.24|286.64|288.46|286.86|287.59|285.99|0
1715768100000|2024-05-15 10:15:00|288.46|286.86|288.68|287.08|288.68|287.08|287.58|285.98|0
1715768400000|2024-05-15 10:20:00|288.89|287.29|288.45|286.85|288.89|287.29|288.02|286.42|0
1715768700000|2024-05-15 10:25:00|288.67|287.07|288.23|286.63|288.89|287.29|288.02|286.42|0
1715769000000|2024-05-15 10:30:00|288.02|286.42|287.84|286.24|288.49|286.89|287.84|286.24|0
1715769300000|2024-05-15 10:35:00|287.62|286.02|287.84|286.24|288.28|286.68|287.62|286.02|0
1715769600000|2024-05-15 10:40:00|288.05|286.45|288.49|286.89|289.15|287.55|288.05|286.45|0
1715769900000|2024-05-15 10:45:00|288.27|286.67|287.83|286.23|288.49|286.89|287.39|285.79|0
1715770200000|2024-05-15 10:50:00|287.61|286.01|288.27|286.67|288.27|286.67|287.39|285.79|0
1715770500000|2024-05-15 10:55:00|288.05|286.45|287.61|286.01|288.26|286.66|287.39|285.79|0
1715770800000|2024-05-15 11:00:00|287.83|286.23|287.61|286.01|288.92|287.32|287.39|285.79|0
1715771100000|2024-05-15 11:05:00|287.39|285.79|288.04|286.44|288.04|286.44|287.39|285.79|0
1715771400000|2024-05-15 11:10:00|287.82|286.22|288.91|287.31|289.13|287.53|287.82|286.22|0
1715771700000|2024-05-15 11:15:00|289.13|287.53|288.04|286.44|289.35|287.75|287.6|286|0
1715772000000|2024-05-15 11:20:00|288.25|286.65|288.25|286.65|288.47|286.87|287.38|285.78|0
1715772300000|2024-05-15 11:25:00|288.36|286.76|288.03|286.43|288.57|286.97|287.81|286.21|0
1715772600000|2024-05-15 11:30:00|288.25|286.65|288.68|287.08|288.68|287.08|287.59|285.99|0
1715772900000|2024-05-15 11:35:00|288.47|286.87|287.37|285.77|289.12|287.52|287.37|285.77|0
1715773200000|2024-05-15 11:40:00|287.15|285.55|287.47|285.87|287.59|285.99|286.93|285.33|0
1715773500000|2024-05-15 11:45:00|287.59|285.99|287.8|286.2|288.46|286.86|287.59|285.99|0
1715773800000|2024-05-15 11:50:00|287.58|285.98|287.8|286.2|288.68|287.08|287.36|285.76|0
1715774100000|2024-05-15 11:55:00|288.02|286.42|287.58|285.98|288.02|286.42|287.36|285.76|0
1715774400000|2024-05-15 12:00:00|287.36|285.76|287.36|285.76|288.02|286.42|287.14|285.54|0
1715774700000|2024-05-15 12:05:00|287.14|285.54|287.14|285.54|287.36|285.76|286.7|285.1|0
1715775000000|2024-05-15 12:10:00|287.36|285.76|285.61|284.01|287.36|285.76|285.61|284.01|0
1715775300000|2024-05-15 12:15:00|285.39|283.79|284.73|283.13|285.83|284.23|284.73|283.13|0
1715775600000|2024-05-15 12:20:00|284.52|282.92|286.48|284.88|286.48|284.88|283.64|282.04|0
1715775900000|2024-05-15 12:25:00|286.26|284.66|287.35|285.75|288.66|287.06|286.04|284.44|0
1715776200000|2024-05-15 12:30:00|298.77|297.17|308.45|306.85|316.22|314.62|298.77|297.17|0
1715776500000|2024-05-15 12:35:00|309.12|307.52|306.13|304.53|313.15|311.55|303.01|301.41|0
1715776800000|2024-05-15 12:40:00|306.35|304.75|306.35|304.75|308.36|306.76|302.79|301.19|0
1715777100000|2024-05-15 12:45:00|306.57|304.97|311.05|309.45|313.07|311.47|306.13|304.53|0
1715777400000|2024-05-15 12:50:00|311.72|310.12|310.52|308.92|312.39|310.79|309.62|308.02|0
1715777700000|2024-05-15 12:55:00|310.07|308.47|308.95|307.35|310.29|308.69|307.83|306.23|0
1715778000000|2024-05-15 13:00:00|309.17|307.57|307.6|306|309.39|307.79|306.26|304.66|0
1715778300000|2024-05-15 13:05:00|307.38|305.78|308.72|307.12|308.94|307.34|306.26|304.66|0
1715778600000|2024-05-15 13:10:00|308.49|306.89|309.84|308.24|310.29|308.69|308.49|306.89|0
1715778900000|2024-05-15 13:15:00|309.72|308.12|306.7|305.1|309.84|308.24|306.25|304.65|0
1715779200000|2024-05-15 13:20:00|306.92|305.32|307.59|305.99|307.82|306.22|306.03|304.43|0
1715779500000|2024-05-15 13:25:00|307.14|305.54|306.92|305.32|308.04|306.44|305.58|303.98|0
1715779800000|2024-05-15 13:30:00|307.59|305.99|312.08|310.48|312.98|311.38|305.8|304.2|0
1715780100000|2024-05-15 13:35:00|312.3|310.7|311.85|310.25|314.55|312.95|308.93|307.33|0
1715780400000|2024-05-15 13:40:00|312.3|310.7|310.27|308.67|315.45|313.85|309.38|307.78|0
1715780700000|2024-05-15 13:45:00|310.05|308.45|305.57|303.97|311.62|310.02|305.12|303.52|0
1715781000000|2024-05-15 13:50:00|305.79|304.19|302.66|301.06|305.79|304.19|301.1|299.5|0
1715781300000|2024-05-15 13:55:00|303.11|301.51|305.12|303.52|305.56|303.96|301.99|300.39|0
1715781600000|2024-05-15 14:00:00|305.79|304.19|310.24|308.64|310.24|308.64|305.34|303.74|0
1715781900000|2024-05-15 14:05:00|310.02|308.42|310.94|309.34|312.96|311.36|308.89|307.29|0
1715782200000|2024-05-15 14:10:00|311.39|309.79|309.81|308.21|311.84|310.24|308.24|306.64|0
1715782500000|2024-05-15 14:15:00|310.26|308.66|311.83|310.23|312.51|310.91|308.69|307.09|0
1715782800000|2024-05-15 14:20:00|312.51|310.91|313.18|311.58|314.08|312.48|311.61|310.01|0
1715783100000|2024-05-15 14:25:00|312.96|311.36|311.83|310.23|313.18|311.58|310.93|309.33|0
1715783400000|2024-05-15 14:30:00|312.28|310.68|315.21|313.61|315.88|314.28|311.38|309.78|0
1715783700000|2024-05-15 14:35:00|314.98|313.38|316.78|315.18|318.37|316.77|314.75|313.15|0
1715784000000|2024-05-15 14:40:00|317.01|315.41|319.27|317.67|319.27|317.67|316.11|314.51|0
1715784300000|2024-05-15 14:45:00|319.04|317.44|319.27|317.67|319.49|317.89|317.91|316.31|0
1715784600000|2024-05-15 14:50:00|319.49|317.89|317|315.4|319.72|318.12|317|315.4|0
1715784900000|2024-05-15 14:55:00|317.23|315.63|318.58|316.98|318.81|317.21|317.23|315.63|0
1715785200000|2024-05-15 15:00:00|318.81|317.21|319.03|317.43|319.94|318.34|318.81|317.21|0
1715785500000|2024-05-15 15:05:00|319.26|317.66|323.57|321.97|325.16|323.56|319.26|317.66|0
1715785800000|2024-05-15 15:10:00|323.34|321.74|326.07|324.47|326.3|324.7|322.89|321.29|0
1715786100000|2024-05-15 15:15:00|326.3|324.7|326.98|325.38|327.44|325.84|324.93|323.33|0
1715786400000|2024-05-15 15:20:00|327.21|325.61|325.61|324.01|327.44|325.84|325.38|323.78|0
1715786700000|2024-05-15 15:25:00|325.84|324.24|327.43|325.83|327.66|326.06|324.02|322.42|0
1715787000000|2024-05-15 15:30:00|327.66|326.06|326.7|325.1|328.12|326.52|326.48|324.88|0
1715787300000|2024-05-15 15:35:00|326.48|324.88|324.65|323.05|326.7|325.1|323.97|322.37|0
1715787600000|2024-05-15 15:40:00|324.88|323.28|325.79|324.19|326.93|325.33|324.88|323.28|0
1715787900000|2024-05-15 15:45:00|325.56|323.96|325.1|323.5|326.7|325.1|324.42|322.82|0
1715788200000|2024-05-15 15:50:00|325.33|323.73|325.56|323.96|326.24|324.64|324.87|323.27|0
1715788500000|2024-05-15 15:55:00|325.78|324.18|325.33|323.73|326.47|324.87|324.42|322.82|0
1715788800000|2024-05-15 16:00:00|325.55|323.95|323.5|321.9|325.55|323.95|322.14|320.54|0
1715789100000|2024-05-15 16:05:00|323.28|321.68|324.18|322.58|324.18|322.58|321.23|319.63|0
1715789400000|2024-05-15 16:10:00|324.41|322.81|324.73|323.13|325.78|324.18|324.41|322.81|0
1715789700000|2024-05-15 16:15:00|324.96|323.36|324.73|323.13|324.96|323.36|323.36|321.76|0
1715790000000|2024-05-15 16:20:00|324.96|323.36|325.18|323.58|325.64|324.04|323.36|321.76|0
1715790300000|2024-05-15 16:25:00|324.96|323.36|326.55|324.95|326.55|324.95|324.5|322.9|0
1715790600000|2024-05-15 16:30:00|326.78|325.18|327.23|325.63|327.24|325.64|325.87|324.27|0
1715790900000|2024-05-15 16:35:00|327.46|325.86|327|325.4|328.61|327.01|326.78|325.18|0
1715791200000|2024-05-15 16:40:00|327.23|325.63|327.5|325.9|328.15|326.55|326.78|325.18|0
1715791500000|2024-05-15 16:45:00|327.27|325.67|328.64|327.04|330.24|328.64|327.27|325.67|0
1715791800000|2024-05-15 16:50:00|328.87|327.27|330.69|329.09|330.92|329.32|328.87|327.27|0
1715792100000|2024-05-15 16:55:00|330.46|328.86|331.38|329.78|331.84|330.24|330.23|328.63|0
1715792400000|2024-05-15 17:00:00|331.83|330.23|332.52|330.92|332.75|331.15|331.38|329.78|0
1715792700000|2024-05-15 17:05:00|332.75|331.15|331.37|329.77|333.21|331.61|331.37|329.77|0
1715793000000|2024-05-15 17:10:00|331.6|330|333.43|331.83|333.43|331.83|331.37|329.77|0
1715793300000|2024-05-15 17:15:00|333.66|332.06|332.29|330.69|334.35|332.75|332.06|330.46|0
1715793600000|2024-05-15 17:20:00|332.51|330.91|331.6|330|332.97|331.37|331.14|329.54|0
1715793900000|2024-05-15 17:25:00|331.83|330.23|333.89|332.29|333.89|332.29|330.45|328.85|0
1715794200000|2024-05-15 17:30:00|333.66|332.06|333.43|331.83|333.66|332.06|332.28|330.68|0
1715794500000|2024-05-15 17:35:00|333.65|332.05|333.65|332.05|335.03|333.43|333.19|331.59|0
1715794800000|2024-05-15 17:40:00|333.88|332.28|333.65|332.05|333.88|332.28|331.59|329.99|0
1715795100000|2024-05-15 17:45:00|333.42|331.82|331.82|330.22|333.88|332.28|329.76|328.16|0
1715795400000|2024-05-15 17:50:00|331.59|329.99|335.25|333.65|335.25|333.65|331.36|329.76|0
1715795700000|2024-05-15 17:55:00|335.02|333.42|335.48|333.88|335.71|334.11|334.33|332.73|0
1715796000000|2024-05-15 18:00:00|335.25|333.65|335.94|334.34|335.94|334.34|334.1|332.5|0
1715796300000|2024-05-15 18:05:00|335.71|334.11|337.09|335.49|337.32|335.72|335.71|334.11|0
1715796600000|2024-05-15 18:10:00|337.08|335.48|339.61|338.01|339.61|338.01|336.4|334.8|0
1715796900000|2024-05-15 18:15:00|339.38|337.78|336.62|335.02|339.38|337.78|334.56|332.96|0
1715797200000|2024-05-15 18:20:00|336.39|334.79|335.7|334.1|336.85|335.25|334.33|332.73|0
1715797500000|2024-05-15 18:25:00|335.93|334.33|335.7|334.1|337.08|335.48|334.55|332.95|0
1715797800000|2024-05-15 18:30:00|335.93|334.33|333.4|331.8|335.93|334.33|332.95|331.35|0
1715798100000|2024-05-15 18:35:00|333.17|331.57|335.7|334.1|335.93|334.33|332.26|330.66|0
1715798400000|2024-05-15 18:40:00|335.47|333.87|334.09|332.49|335.93|334.33|333.63|332.03|0
1715798700000|2024-05-15 18:45:00|333.86|332.26|332.94|331.34|335.01|333.41|332.48|330.88|0
1715799000000|2024-05-15 18:50:00|333.17|331.57|335|333.4|335.23|333.63|333.17|331.57|0
1715799300000|2024-05-15 18:55:00|334.77|333.17|335.69|334.09|335.69|334.09|333.85|332.25|0
1715799600000|2024-05-15 19:00:00|335|333.4|334.77|333.17|335|333.4|333.85|332.25|0
1715799900000|2024-05-15 19:05:00|334.54|332.94|335.23|333.63|335.69|334.09|333.39|331.79|0
1715800200000|2024-05-15 19:10:00|335|333.4|335.1|333.5|336.6|335|334.87|333.27|0
1715800500000|2024-05-15 19:15:00|334.64|333.04|336.93|335.33|336.93|335.33|334.64|333.04|0
1715800800000|2024-05-15 19:20:00|336.7|335.1|337.62|336.02|338.77|337.17|336.47|334.87|0
1715801100000|2024-05-15 19:25:00|337.39|335.79|336.7|335.1|337.85|336.25|336.7|335.1|0
1715801400000|2024-05-15 19:30:00|336.24|334.64|337.62|336.02|337.62|336.02|335.78|334.18|0
1715801700000|2024-05-15 19:35:00|337.39|335.79|337.36|335.76|338.07|336.47|336.9|335.3|0
1715802000000|2024-05-15 19:40:00|337.59|335.99|339.2|337.6|339.66|338.06|337.36|335.76|0
1715802300000|2024-05-15 19:45:00|338.97|337.37|338.48|336.88|340.32|338.72|338.28|336.68|0
1715802600000|2024-05-15 19:50:00|337.34|335.74|342.16|340.56|342.16|340.56|337.34|335.74|0
1715802900000|2024-05-15 19:55:00|341.01|339.41|343.08|341.48|346.31|344.71|340.32|338.72|0
1715803200000|2024-05-15 20:00:00|343.31|341.71|336.41|334.81|343.31|341.71|336.18|334.58|0
1715803500000|2024-05-15 20:05:00|336.18|334.58|338.48|336.88|338.48|336.88|336.18|334.58|0
1715803800000|2024-05-15 20:10:00|338.25|336.65|337.1|335.5|338.48|336.88|335.72|334.12|0
1715804100000|2024-05-15 20:15:00|337.17|334.97|338.08|335.88|338.54|336.34|337.17|334.97|0
1715804400000|2024-05-15 20:20:00|337.85|335.65|337.39|335.19|337.85|335.65|337.39|335.19|0
1715804700000|2024-05-15 20:25:00|337.62|335.42|338.31|336.11|338.54|336.34|337.39|335.19|0
1715805000000|2024-05-15 20:30:00|338.54|336.34|338.77|336.57|339|336.8|338.54|336.34|0
1715805300000|2024-05-15 20:35:00|339|336.8|339.23|337.03|339.92|337.72|339|336.8|0
1715805600000|2024-05-15 20:40:00|339|336.8|338.99|336.79|339.68|337.48|338.99|336.79|0
1715805900000|2024-05-15 20:45:00|338.76|336.56|338.07|335.87|338.99|336.79|338.07|335.87|0
1715806200000|2024-05-15 20:50:00|337.84|335.64|338.53|336.33|338.53|336.33|337.84|335.64|0
1715806500000|2024-05-15 20:55:00|338.3|336.1|340.48|338.28|340.48|338.28|338.3|336.1|0
1715806800000|2024-05-15 21:00:00|340.16|337.96|340.09|337.89|340.16|337.96|339.65|337.45|0
1715807100000|2024-05-15 21:05:00|340.15|337.95|340.29|338.09|340.43|338.23|339.85|337.65|0
1715807400000|2024-05-15 21:10:00|340.23|338.03|340.62|338.42|340.62|338.42|339.78|337.58|0
1715807700000|2024-05-15 21:15:00|340.49|338.29|340.25|338.05|340.62|338.42|339.88|337.68|0
1715808000000|2024-05-15 21:20:00|340.29|338.09|340.45|338.25|340.65|338.45|340.02|337.82|0
1715808300000|2024-05-15 21:25:00|340.52|338.32|340.96|338.76|340.96|338.76|340.45|338.25|0
1715808600000|2024-05-15 21:30:00|340.95|338.75|341.12|338.92|341.29|339.09|340.95|338.75|0
1715808900000|2024-05-15 21:35:00|341.28|339.08|341.05|338.85|341.32|339.12|341.02|338.82|0
1715809200000|2024-05-15 21:40:00|341.08|338.88|340.91|338.71|341.08|338.88|340.91|338.71|0
1715809500000|2024-05-15 21:45:00|340.98|338.78|340.95|338.75|341.01|338.81|340.95|338.75|0
1715809800000|2024-05-15 21:50:00|340.98|338.78|341.01|338.81|341.01|338.81|340.87|338.67|0
1715810100000|2024-05-15 21:55:00|341.05|338.85|340.27|338.07|341.15|338.95|340.11|337.91|0
1715810400000|2024-05-15 22:00:00|340.46|338.26|339.88|337.68|341.15|338.95|339.43|337.23|0
1715810700000|2024-05-15 22:05:00|340|337.8|341.49|339.29|341.49|339.29|340|337.8|0
1715811000000|2024-05-15 22:10:00|341.72|339.52|342.18|339.98|342.41|340.21|341.72|339.52|0
1715811300000|2024-05-15 22:15:00|341.95|339.75|342.41|340.21|342.64|340.44|341.95|339.75|0
1715811600000|2024-05-15 22:20:00|342.18|339.98|342.18|339.98|342.41|340.21|341.72|339.52|0
1715811900000|2024-05-15 22:25:00|342.41|340.21|342.64|340.44|342.64|340.44|342.18|339.98|0
1715812200000|2024-05-15 22:30:00|342.87|340.67|343.1|340.9|343.33|341.13|342.87|340.67|0
1715812500000|2024-05-15 22:35:00|343.21|341.01|343.1|340.9|343.33|341.13|342.64|340.44|0
1715812800000|2024-05-15 22:40:00|343.33|341.13|343.09|340.89|343.33|341.13|342.86|340.66|0
1715813100000|2024-05-15 22:45:00|343.32|341.12|343.32|341.12|343.55|341.35|343.32|341.12|0
1715813400000|2024-05-15 22:50:00|343.55|341.35|343.55|341.35|343.55|341.35|343.32|341.12|0
1715813700000|2024-05-15 22:55:00|343.66|341.46|343.55|341.35|344.24|342.04|342.63|340.43|0
1715814000000|2024-05-15 23:00:00|343.78|341.58|344.24|342.04|344.24|342.04|343.55|341.35|0
1715814300000|2024-05-15 23:05:00|344.35|342.15|346.08|343.88|346.09|343.89|344.24|342.04|0
1715814600000|2024-05-15 23:10:00|345.85|343.65|345.85|343.65|346.08|343.88|345.39|343.19|0
1715814900000|2024-05-15 23:15:00|346.08|343.88|346.54|344.34|346.54|344.34|345.85|343.65|0
1715815200000|2024-05-15 23:20:00|346.31|344.11|347.7|345.5|348.16|345.96|345.85|343.65|0
1715815500000|2024-05-15 23:25:00|347.47|345.27|347.23|345.03|348.62|346.42|347.23|345.03|0
1715815800000|2024-05-15 23:30:00|347|344.8|347.92|345.72|348.16|345.96|347|344.8|0
1715816100000|2024-05-15 23:35:00|348.16|345.96|348.85|346.65|348.85|346.65|347.92|345.72|0
1715816400000|2024-05-15 23:40:00|348.62|346.42|348.15|345.95|348.62|346.42|348.15|345.95|0
1715816700000|2024-05-15 23:45:00|347.92|345.72|347.69|345.49|348.26|346.06|347.69|345.49|0
1715817000000|2024-05-15 23:50:00|347.92|345.72|347.69|345.49|348.38|346.18|347.22|345.02|0
1715817300000|2024-05-15 23:55:00|347.46|345.26|347.22|345.02|347.69|345.49|347.22|345.02|0
1715817600000|2024-05-16 00:00:00|347.69|345.49|348.84|346.64|349.53|347.33|347.45|345.25|0
1715817900000|2024-05-16 00:05:00|348.61|346.41|348.38|346.18|349.3|347.1|348.38|346.18|0
1715818200000|2024-05-16 00:10:00|348.14|345.94|348.61|346.41|348.61|346.41|347.91|345.71|0
1715818500000|2024-05-16 00:15:00|348.31|346.71|348.77|347.17|349.23|347.63|347.61|346.01|0
1715818800000|2024-05-16 00:20:00|349|347.4|349|347.4|349.34|347.74|348.77|347.17|0
1715819100000|2024-05-16 00:25:00|348.77|347.17|347.85|346.25|348.77|347.17|347.85|346.25|0
1715819400000|2024-05-16 00:30:00|348.08|346.48|347.85|346.25|348.08|346.48|347.38|345.78|0
1715819700000|2024-05-16 00:35:00|348.08|346.48|347.15|345.55|348.08|346.48|346.92|345.32|0
1715820000000|2024-05-16 00:40:00|347.38|345.78|347.84|346.24|347.84|346.24|347.15|345.55|0
1715820300000|2024-05-16 00:45:00|347.61|346.01|347.84|346.24|348.3|346.7|347.61|346.01|0
1715820600000|2024-05-16 00:50:00|348.07|346.47|348.76|347.16|348.76|347.16|347.84|346.24|0
1715820900000|2024-05-16 00:55:00|348.99|347.39|349.69|348.09|349.69|348.09|348.99|347.39|0
1715821200000|2024-05-16 01:00:00|349.45|347.85|349.45|347.85|349.45|347.85|349.22|347.62|0
1715821500000|2024-05-16 01:05:00|349.68|348.08|348.53|346.93|349.68|348.08|348.3|346.7|0
1715821800000|2024-05-16 01:10:00|348.3|346.7|348.76|347.16|348.99|347.39|348.3|346.7|0
1715822100000|2024-05-16 01:15:00|348.99|347.39|348.29|346.69|349.22|347.62|348.29|346.69|0
1715822400000|2024-05-16 01:20:00|348.52|346.92|349.22|347.62|349.68|348.08|348.29|346.69|0
1715822700000|2024-05-16 01:25:00|349.21|347.61|350.14|348.54|350.14|348.54|349.21|347.61|0
1715823000000|2024-05-16 01:30:00|349.91|348.31|349.44|347.84|350.37|348.77|349.44|347.84|0
1715823300000|2024-05-16 01:35:00|349.67|348.07|348.86|347.26|349.91|348.31|348.75|347.15|0
1715823600000|2024-05-16 01:40:00|348.98|347.38|349.44|347.84|349.44|347.84|348.98|347.38|0
1715823900000|2024-05-16 01:45:00|349.21|347.61|348.98|347.38|349.67|348.07|348.74|347.14|0
1715824200000|2024-05-16 01:50:00|348.74|347.14|348.28|346.68|349.21|347.61|348.05|346.45|0
1715824500000|2024-05-16 01:55:00|348.51|346.91|348.74|347.14|348.97|347.37|347.82|346.22|0
1715824800000|2024-05-16 02:00:00|348.97|347.37|348.28|346.68|348.97|347.37|348.05|346.45|0
1715825100000|2024-05-16 02:05:00|348.51|346.91|348.04|346.44|348.51|346.91|347.58|345.98|0
1715825400000|2024-05-16 02:10:00|347.81|346.21|348.27|346.67|348.27|346.67|347.58|345.98|0
1715825700000|2024-05-16 02:15:00|348.04|346.44|348.27|346.67|348.27|346.67|347.35|345.75|0
1715826000000|2024-05-16 02:20:00|348.5|346.9|348.73|347.13|348.96|347.36|348.27|346.67|0
1715826300000|2024-05-16 02:25:00|348.96|347.36|348.96|347.36|349.43|347.83|348.73|347.13|0
1715826600000|2024-05-16 02:30:00|349.19|347.59|349.19|347.59|349.19|347.59|348.96|347.36|0
1715826900000|2024-05-16 02:35:00|348.96|347.36|349.65|348.05|349.65|348.05|348.96|347.36|0
1715827200000|2024-05-16 02:40:00|349.88|348.28|348.96|347.36|349.88|348.28|348.96|347.36|0
1715827500000|2024-05-16 02:45:00|348.73|347.13|348.96|347.36|349.19|347.59|348.72|347.12|0
1715827800000|2024-05-16 02:50:00|349.19|347.59|349.18|347.58|349.19|347.59|348.95|347.35|0
1715828100000|2024-05-16 02:55:00|349.42|347.82|349.88|348.28|349.88|348.28|349.18|347.58|0
1715828400000|2024-05-16 03:00:00|350.11|348.51|350.11|348.51|350.11|348.51|349.88|348.28|0
1715828700000|2024-05-16 03:05:00|349.88|348.28|349.87|348.27|350.8|349.2|349.87|348.27|0
1715829000000|2024-05-16 03:10:00|349.98|348.38|350.1|348.5|350.34|348.74|349.87|348.27|0
1715829300000|2024-05-16 03:15:00|350.33|348.73|350.33|348.73|350.33|348.73|350.1|348.5|0
1715829600000|2024-05-16 03:20:00|350.56|348.96|350.79|349.19|350.79|349.19|350.33|348.73|0
1715829900000|2024-05-16 03:25:00|350.56|348.96|351.02|349.42|351.26|349.66|350.56|348.96|0
1715830200000|2024-05-16 03:30:00|351.26|349.66|351.49|349.89|351.72|350.12|351.25|349.65|0
1715830500000|2024-05-16 03:35:00|351.25|349.65|351.95|350.35|352.18|350.58|351.25|349.65|0
1715830800000|2024-05-16 03:40:00|351.72|350.12|351.71|350.11|351.72|350.12|351.25|349.65|0
1715831100000|2024-05-16 03:45:00|351.48|349.88|351.02|349.42|351.48|349.88|350.79|349.19|0
1715831400000|2024-05-16 03:50:00|351.25|349.65|351.48|349.88|351.71|350.11|351.02|349.42|0
1715831700000|2024-05-16 03:55:00|351.25|349.65|351.48|349.88|351.48|349.88|351.02|349.42|0
1715832000000|2024-05-16 04:00:00|351.25|349.65|350.55|348.95|351.36|349.76|350.55|348.95|0
1715832300000|2024-05-16 04:05:00|350.32|348.72|350.55|348.95|350.55|348.95|350.32|348.72|0
1715832600000|2024-05-16 04:10:00|350.32|348.72|350.31|348.71|350.55|348.95|350.08|348.48|0
1715832900000|2024-05-16 04:15:00|350.08|348.48|350.31|348.71|350.31|348.71|350.08|348.48|0
1715833200000|2024-05-16 04:20:00|350.54|348.94|350.31|348.71|350.54|348.94|350.31|348.71|0
1715833500000|2024-05-16 04:25:00|350.08|348.48|350.54|348.94|350.54|348.94|350.08|348.48|0
1715833800000|2024-05-16 04:30:00|350.31|348.71|350.08|348.48|350.54|348.94|349.85|348.25|0
1715834100000|2024-05-16 04:35:00|349.85|348.25|350.08|348.48|350.31|348.71|349.84|348.24|0
1715834400000|2024-05-16 04:40:00|350.07|348.47|350.07|348.47|350.07|348.47|349.84|348.24|0
1715834700000|2024-05-16 04:45:00|350.3|348.7|350.3|348.7|350.3|348.7|350.07|348.47|0
1715835000000|2024-05-16 04:50:00|350.53|348.93|350.07|348.47|350.53|348.93|349.84|348.24|0
1715835300000|2024-05-16 04:55:00|350.3|348.7|349.84|348.24|350.3|348.7|349.84|348.24|0
1715835600000|2024-05-16 05:00:00|349.61|348.01|349.37|347.77|349.61|348.01|348.68|347.08|0
1715835900000|2024-05-16 05:05:00|349.6|348|349.6|348|350.07|348.47|349.37|347.77|0
1715836200000|2024-05-16 05:10:00|349.37|347.77|348.44|346.84|349.37|347.77|348.44|346.84|0
1715836500000|2024-05-16 05:15:00|348.68|347.08|349.37|347.77|349.6|348|348.68|347.08|0
1715836800000|2024-05-16 05:20:00|349.14|347.54|349.37|347.77|349.37|347.77|349.02|347.42|0
1715837100000|2024-05-16 05:25:00|349.13|347.53|350.06|348.46|350.06|348.46|349.13|347.53|0
1715837400000|2024-05-16 05:30:00|349.94|348.34|349.59|347.99|350.06|348.46|349.59|347.99|0
1715837700000|2024-05-16 05:35:00|349.83|348.23|350.52|348.92|350.52|348.92|349.59|347.99|0
1715838000000|2024-05-16 05:40:00|350.29|348.69|349.36|347.76|350.52|348.92|349.24|347.64|0
1715838300000|2024-05-16 05:45:00|349.59|347.99|349.59|347.99|349.59|347.99|349.13|347.53|0
1715838600000|2024-05-16 05:50:00|349.36|347.76|349.12|347.52|349.59|347.99|348.89|347.29|0
1715838900000|2024-05-16 05:55:00|348.89|347.29|348.43|346.83|349.12|347.52|348.43|346.83|0
1715839200000|2024-05-16 06:00:00|347.97|346.37|346.12|344.52|348.08|346.48|344.96|343.36|0
1715839500000|2024-05-16 06:05:00|345.89|344.29|345.88|344.28|346.35|344.75|345.42|343.82|0
1715839800000|2024-05-16 06:10:00|345.76|344.16|346.11|344.51|346.58|344.98|345.65|344.05|0
1715840100000|2024-05-16 06:15:00|345.88|344.28|346.11|344.51|346.58|344.98|345.88|344.28|0
1715840400000|2024-05-16 06:20:00|346.34|344.74|346.57|344.97|346.8|345.2|346.11|344.51|0
1715840700000|2024-05-16 06:25:00|346.34|344.74|346.57|344.97|346.68|345.08|346.11|344.51|0
1715841000000|2024-05-16 06:30:00|346.34|344.74|345.53|343.93|346.34|344.74|345.42|343.82|0
1715841300000|2024-05-16 06:35:00|345.65|344.05|347.72|346.12|347.72|346.12|345.64|344.04|0
1715841600000|2024-05-16 06:40:00|347.49|345.89|347.26|345.66|347.95|346.35|347.03|345.43|0
1715841900000|2024-05-16 06:45:00|347.03|345.43|347.03|345.43|347.03|345.43|346.33|344.73|0
1715842200000|2024-05-16 06:50:00|346.79|345.19|347.02|345.42|347.03|345.43|346.56|344.96|0
1715842500000|2024-05-16 06:55:00|346.9|345.3|346.56|344.96|347.25|345.65|346.56|344.96|0
1715842800000|2024-05-16 07:00:00|346.79|345.19|347.94|346.34|348.18|346.58|345.87|344.27|0
1715843100000|2024-05-16 07:05:00|347.71|346.11|347.48|345.88|348.05|346.45|346.79|345.19|0
1715843400000|2024-05-16 07:10:00|347.71|346.11|346.79|345.19|347.94|346.34|346.32|344.72|0
1715843700000|2024-05-16 07:15:00|347.02|345.42|347.94|346.34|347.94|346.34|346.32|344.72|0
1715844000000|2024-05-16 07:20:00|348.17|346.57|347.24|345.64|348.63|347.03|347.02|345.42|0
1715844300000|2024-05-16 07:25:00|347.48|345.88|348.4|346.8|348.4|346.8|346.78|345.18|0
1715844600000|2024-05-16 07:30:00|348.17|346.57|346.78|345.18|348.4|346.8|346.78|345.18|0
1715844900000|2024-05-16 07:35:00|347.01|345.41|346.32|344.72|347.01|345.41|345.85|344.25|0
1715845200000|2024-05-16 07:40:00|346.08|344.48|346.55|344.95|347.01|345.41|346.08|344.48|0
1715845500000|2024-05-16 07:45:00|346.54|344.94|345.85|344.25|347.01|345.41|345.39|343.79|0
1715845800000|2024-05-16 07:50:00|345.62|344.02|346.31|344.71|346.31|344.71|345.39|343.79|0
1715846100000|2024-05-16 07:55:00|346.08|344.48|346.77|345.17|347.23|345.63|346.08|344.48|0
1715846400000|2024-05-16 08:00:00|347|345.4|346.88|345.28|347.23|345.63|346.54|344.94|0
1715846700000|2024-05-16 08:05:00|347|345.4|346.11|344.51|347.46|345.86|346.11|344.51|0
1715847000000|2024-05-16 08:10:00|345.87|344.27|345.41|343.81|346.1|344.5|344.95|343.35|0
1715847300000|2024-05-16 08:15:00|345.18|343.58|345.64|344.04|345.87|344.27|344.49|342.89|0
1715847600000|2024-05-16 08:20:00|345.41|343.81|345.41|343.81|345.64|344.04|344.95|343.35|0
1715847900000|2024-05-16 08:25:00|345.18|343.58|345.18|343.58|345.87|344.27|344.95|343.35|0
1715848200000|2024-05-16 08:30:00|345.41|343.81|345.52|343.92|345.64|344.04|344.71|343.11|0
1715848500000|2024-05-16 08:35:00|345.4|343.8|346.56|344.96|346.79|345.19|345.17|343.57|0
1715848800000|2024-05-16 08:40:00|346.79|345.19|345.86|344.26|346.79|345.19|345.86|344.26|0
1715849100000|2024-05-16 08:45:00|346.09|344.49|346.55|344.95|347.02|345.42|346.09|344.49|0
1715849400000|2024-05-16 08:50:00|346.32|344.72|345.86|344.26|346.55|344.95|345.86|344.26|0
1715849700000|2024-05-16 08:55:00|346.09|344.49|345.86|344.26|346.32|344.72|345.74|344.14|0
1715850000000|2024-05-16 09:00:00|346.09|344.49|345.63|344.03|346.32|344.72|345.16|343.56|0
1715850300000|2024-05-16 09:05:00|345.86|344.26|345.85|344.25|346.32|344.72|345.62|344.02|0
1715850600000|2024-05-16 09:10:00|345.62|344.02|346.31|344.71|346.31|344.71|345.62|344.02|0
1715850900000|2024-05-16 09:15:00|346.08|344.48|346.77|345.17|346.78|345.18|346.08|344.48|0
1715851200000|2024-05-16 09:20:00|347.01|345.41|347.23|345.63|347.47|345.87|346.31|344.71|0
1715851500000|2024-05-16 09:25:00|347|345.4|346.08|344.48|347.23|345.63|346.08|344.48|0
1715851800000|2024-05-16 09:30:00|345.85|344.25|345.15|343.55|346.08|344.48|345.15|343.55|0
1715852100000|2024-05-16 09:35:00|345.38|343.78|345.61|344.01|345.84|344.24|345.15|343.55|0
1715852400000|2024-05-16 09:40:00|345.84|344.24|345.84|344.24|346.07|344.47|344.92|343.32|0
1715852700000|2024-05-16 09:45:00|345.72|344.12|346.53|344.93|346.53|344.93|345.72|344.12|0
1715853000000|2024-05-16 09:50:00|346.3|344.7|345.61|344.01|346.99|345.39|345.38|343.78|0
1715853300000|2024-05-16 09:55:00|345.84|344.24|345.14|343.54|346.07|344.47|345.14|343.54|0
1715853600000|2024-05-16 10:00:00|345.38|343.78|345.48|343.88|346.07|344.47|344.91|343.31|0
1715853900000|2024-05-16 10:05:00|345.37|343.77|344.91|343.31|345.6|344|344.68|343.08|0
1715854200000|2024-05-16 10:10:00|345.02|343.42|344.91|343.31|345.14|343.54|344.68|343.08|0
1715854500000|2024-05-16 10:15:00|344.68|343.08|344.91|343.31|345.14|343.54|344.22|342.62|0
1715854800000|2024-05-16 10:20:00|345.14|343.54|344.21|342.61|345.37|343.77|344.21|342.61|0
1715855100000|2024-05-16 10:25:00|344.44|342.84|344.44|342.84|344.44|342.84|343.98|342.38|0
1715855400000|2024-05-16 10:30:00|344.21|342.61|343.98|342.38|344.67|343.07|343.98|342.38|0
1715855700000|2024-05-16 10:35:00|344.21|342.61|343.98|342.38|344.44|342.84|343.75|342.15|0
1715856000000|2024-05-16 10:40:00|344.21|342.61|345.36|343.76|345.36|343.76|344.21|342.61|0
1715856300000|2024-05-16 10:45:00|345.59|343.99|345.13|343.53|345.82|344.22|345.13|343.53|0
1715856600000|2024-05-16 10:50:00|344.9|343.3|345.59|343.99|345.59|343.99|344.9|343.3|0
1715856900000|2024-05-16 10:55:00|345.82|344.22|345.12|343.52|346.05|344.45|344.89|343.29|0
1715857200000|2024-05-16 11:00:00|344.89|343.29|346.52|344.92|346.74|345.14|344.89|343.29|0
1715857500000|2024-05-16 11:05:00|346.4|344.8|346.52|344.92|346.75|345.15|346.29|344.69|0
1715857800000|2024-05-16 11:10:00|346.29|344.69|346.98|345.38|347.21|345.61|346.29|344.69|0
1715858100000|2024-05-16 11:15:00|346.86|345.26|347.44|345.84|347.67|346.07|346.86|345.26|0
1715858400000|2024-05-16 11:20:00|347.21|345.61|347.43|345.83|347.44|345.84|346.05|344.45|0
1715858700000|2024-05-16 11:25:00|347.67|346.07|348.82|347.22|349.05|347.45|347.67|346.07|0
1715859000000|2024-05-16 11:30:00|349.05|347.45|346.51|344.91|349.05|347.45|346.51|344.91|0
1715859300000|2024-05-16 11:35:00|346.74|345.14|346.28|344.68|346.97|345.37|346.05|344.45|0
1715859600000|2024-05-16 11:40:00|346.05|344.45|346.74|345.14|346.74|345.14|346.05|344.45|0
1715859900000|2024-05-16 11:45:00|346.97|345.37|347.2|345.6|347.43|345.83|346.74|345.14|0
1715860200000|2024-05-16 11:50:00|347.43|345.83|346.73|345.13|347.66|346.06|346.73|345.13|0
1715860500000|2024-05-16 11:55:00|346.96|345.36|346.04|344.44|346.96|345.36|346.04|344.44|0
1715860800000|2024-05-16 12:00:00|345.81|344.21|345.58|343.98|345.81|344.21|345.12|343.52|0
1715861100000|2024-05-16 12:05:00|345.35|343.75|345.34|343.74|345.81|344.21|344.88|343.28|0
1715861400000|2024-05-16 12:10:00|345.11|343.51|345.8|344.2|346.03|344.43|345.11|343.51|0
1715861700000|2024-05-16 12:15:00|345.57|343.97|346.49|344.89|346.49|344.89|345.11|343.51|0
1715862000000|2024-05-16 12:20:00|346.26|344.66|347.88|346.28|348.11|346.51|346.26|344.66|0
1715862300000|2024-05-16 12:25:00|348.11|346.51|348.1|346.5|348.57|346.97|347.75|346.15|0
1715862600000|2024-05-16 12:30:00|347.87|346.27|346.25|344.65|351.11|349.51|344.4|342.8|0
1715862900000|2024-05-16 12:35:00|346.13|344.53|344.17|342.57|346.13|344.53|343.25|341.65|0
1715863200000|2024-05-16 12:40:00|343.94|342.34|346.24|344.64|346.24|344.64|343.94|342.34|0
1715863500000|2024-05-16 12:45:00|345.78|344.18|344.16|342.56|346.12|344.52|343.01|341.41|0
1715863800000|2024-05-16 12:50:00|343.93|342.33|342.55|340.95|344.62|343.02|341.86|340.26|0
1715864100000|2024-05-16 12:55:00|342.32|340.72|343.01|341.41|343.01|341.41|341.63|340.03|0
1715864400000|2024-05-16 13:00:00|342.78|341.18|342.31|340.71|343.24|341.64|341.62|340.02|0
1715864700000|2024-05-16 13:05:00|342.08|340.48|340.93|339.33|342.08|340.48|340.24|338.64|0
1715865000000|2024-05-16 13:10:00|341.16|339.56|340.58|338.98|341.62|340.02|340.01|338.41|0
1715865300000|2024-05-16 13:15:00|340.7|339.1|340.7|339.1|341.39|339.79|340.01|338.41|0
1715865600000|2024-05-16 13:20:00|340.47|338.87|341.39|339.79|342.31|340.71|340.47|338.87|0
1715865900000|2024-05-16 13:25:00|341.85|340.25|342.07|340.47|342.54|340.94|341.15|339.55|0
1715866200000|2024-05-16 13:30:00|341.84|340.24|343.69|342.09|345.07|343.47|341.84|340.24|0
1715866500000|2024-05-16 13:35:00|343.92|342.32|345.3|343.7|345.76|344.16|342.53|340.93|0
1715866800000|2024-05-16 13:40:00|345.07|343.47|343.22|341.62|345.07|343.47|342.53|340.93|0
1715867100000|2024-05-16 13:45:00|343.45|341.85|344.84|343.24|344.84|343.24|343.22|341.62|0
1715867400000|2024-05-16 13:50:00|345.07|343.47|344.83|343.23|345.76|344.16|344.14|342.54|0
1715867700000|2024-05-16 13:55:00|345.06|343.46|345.06|343.46|345.29|343.69|343.22|341.62|0
1715868000000|2024-05-16 14:00:00|345.29|343.69|344.14|342.54|345.52|343.92|343.45|341.85|0
1715868300000|2024-05-16 14:05:00|344.37|342.77|343.67|342.07|345.06|343.46|339.07|337.47|0
1715868600000|2024-05-16 14:10:00|343.91|342.31|346.21|344.61|347.14|345.54|343.67|342.07|0
1715868900000|2024-05-16 14:15:00|346.44|344.84|348.75|347.15|348.75|347.15|346.44|344.84|0
1715869200000|2024-05-16 14:20:00|348.29|346.69|349.68|348.08|349.91|348.31|347.37|345.77|0
1715869500000|2024-05-16 14:25:00|349.91|348.31|348.99|347.39|350.61|349.01|348.99|347.39|0
1715869800000|2024-05-16 14:30:00|349.45|347.85|348.52|346.92|350.38|348.78|348.29|346.69|0
1715870100000|2024-05-16 14:35:00|348.29|346.69|349.22|347.62|350.37|348.77|348.29|346.69|0
1715870400000|2024-05-16 14:40:00|348.98|347.38|351.7|350.1|351.76|350.16|348.75|347.15|0
1715870700000|2024-05-16 14:45:00|351.93|350.33|351.7|350.1|352.4|350.8|351.47|349.87|0
1715871000000|2024-05-16 14:50:00|351.93|350.33|353.32|351.72|353.32|351.72|351.24|349.64|0
1715871300000|2024-05-16 14:55:00|353.55|351.95|355.87|354.27|357.03|355.43|352.86|351.26|0
1715871600000|2024-05-16 15:00:00|356.1|354.5|356.1|354.5|357.27|355.67|355.17|353.57|0
1715871900000|2024-05-16 15:05:00|356.33|354.73|355.87|354.27|356.8|355.2|354.24|352.64|0
1715872200000|2024-05-16 15:10:00|355.64|354.04|350.53|348.93|355.64|354.04|349.38|347.78|0
1715872500000|2024-05-16 15:15:00|350.3|348.7|350.07|348.47|350.3|348.7|348.45|346.85|0
1715872800000|2024-05-16 15:20:00|349.61|348.01|350.53|348.93|351.22|349.62|348.22|346.62|0
1715873100000|2024-05-16 15:25:00|350.3|348.7|353.77|352.17|353.77|352.17|350.3|348.7|0
1715873400000|2024-05-16 15:30:00|354|352.4|355.16|353.56|355.63|354.03|352.84|351.24|0
1715873700000|2024-05-16 15:35:00|354.93|353.33|351.68|350.08|355.4|353.8|350.29|348.69|0
1715874000000|2024-05-16 15:40:00|351.45|349.85|352.61|351.01|352.61|351.01|350.29|348.69|0
1715874300000|2024-05-16 15:45:00|352.38|350.78|350.75|349.15|352.61|351.01|350.52|348.92|0
1715874600000|2024-05-16 15:50:00|350.52|348.92|352.14|350.54|352.37|350.77|350.29|348.69|0
1715874900000|2024-05-16 15:55:00|352.37|350.77|351.68|350.08|352.6|351|351.44|349.84|0
1715875200000|2024-05-16 16:00:00|351.44|349.84|348.2|346.6|351.44|349.84|346.13|344.53|0
1715875500000|2024-05-16 16:05:00|347.97|346.37|348.2|346.6|348.9|347.3|347.05|345.45|0
1715875800000|2024-05-16 16:10:00|347.97|346.37|349.59|347.99|350.05|348.45|347.97|346.37|0
1715876100000|2024-05-16 16:15:00|349.36|347.76|347.5|345.9|349.59|347.99|347.27|345.67|0
1715876400000|2024-05-16 16:20:00|347.27|345.67|348.43|346.83|348.66|347.06|345.89|344.29|0
1715876700000|2024-05-16 16:25:00|348.66|347.06|347.96|346.36|349.12|347.52|347.27|345.67|0
1715877000000|2024-05-16 16:30:00|347.73|346.13|347.04|345.44|347.73|346.13|345.42|343.82|0
1715877300000|2024-05-16 16:35:00|346.81|345.21|347.96|346.36|347.96|346.36|345.65|344.05|0
1715877600000|2024-05-16 16:40:00|347.73|346.13|347.96|346.36|348.19|346.59|346.45|344.85|0
1715877900000|2024-05-16 16:45:00|348.19|346.59|348.42|346.82|349.34|347.74|347.03|345.43|0
1715878200000|2024-05-16 16:50:00|348.19|346.59|350.04|348.44|350.04|348.44|348.19|346.59|0
1715878500000|2024-05-16 16:55:00|350.27|348.67|349.8|348.2|350.27|348.67|349.11|347.51|0
1715878800000|2024-05-16 17:00:00|349.57|347.97|347.95|346.35|350.04|348.44|346.8|345.2|0
1715879100000|2024-05-16 17:05:00|347.72|346.12|349.8|348.2|350.03|348.43|347.49|345.89|0
1715879400000|2024-05-16 17:10:00|349.57|347.97|350.49|348.89|350.49|348.89|348.64|347.04|0
1715879700000|2024-05-16 17:15:00|350.26|348.66|349.8|348.2|350.96|349.36|348.87|347.27|0
1715880000000|2024-05-16 17:20:00|350.03|348.43|339.65|338.05|350.26|348.66|339.42|337.82|0
1715880300000|2024-05-16 17:25:00|339.42|337.82|340.79|339.19|344.25|342.65|338.27|336.67|0
1715880600000|2024-05-16 17:30:00|341.02|339.42|343.33|341.73|344.02|342.42|341.02|339.42|0
1715880900000|2024-05-16 17:35:00|343.09|341.49|340.33|338.73|343.09|341.49|339.18|337.58|0
1715881200000|2024-05-16 17:40:00|340.1|338.5|341.48|339.88|342.17|340.57|338.95|337.35|0
1715881500000|2024-05-16 17:45:00|341.25|339.65|338.72|337.12|341.71|340.11|337.34|335.74|0
1715881800000|2024-05-16 17:50:00|338.49|336.89|342.87|341.27|343.33|341.73|338.26|336.66|0
1715882100000|2024-05-16 17:55:00|343.1|341.5|343.56|341.96|344.25|342.65|342.18|340.58|0
1715882400000|2024-05-16 18:00:00|343.79|342.19|341.49|339.89|343.79|342.19|341.49|339.89|0
1715882700000|2024-05-16 18:05:00|341.95|340.35|339.42|337.82|342.64|341.04|338.73|337.13|0
1715883000000|2024-05-16 18:10:00|339.19|337.59|335.05|333.45|339.88|338.28|334.83|333.23|0
1715883300000|2024-05-16 18:15:00|334.6|333|336.89|335.29|337.35|335.75|334.14|332.54|0
1715883600000|2024-05-16 18:20:00|337.12|335.52|339.64|338.04|339.87|338.27|336.66|335.06|0
1715883900000|2024-05-16 18:25:00|339.87|338.27|338.26|336.66|339.87|338.27|336.88|335.28|0
1715884200000|2024-05-16 18:30:00|338.49|336.89|340.1|338.5|341.48|339.88|338.49|336.89|0
1715884500000|2024-05-16 18:35:00|339.87|338.27|341.01|339.41|341.71|340.11|339.64|338.04|0
1715884800000|2024-05-16 18:40:00|341.24|339.64|343.55|341.95|343.78|342.18|341.01|339.41|0
1715885100000|2024-05-16 18:45:00|343.32|341.72|342.62|341.02|344.01|342.41|341.7|340.1|0
1715885400000|2024-05-16 18:50:00|342.39|340.79|343.08|341.48|343.08|341.48|341.24|339.64|0
1715885700000|2024-05-16 18:55:00|343.31|341.71|343.77|342.17|344.23|342.63|341.7|340.1|0
1715886000000|2024-05-16 19:00:00|344.23|342.63|344.23|342.63|344.69|343.09|342.16|340.56|0
1715886300000|2024-05-16 19:05:00|344.46|342.86|344.21|342.61|345.15|343.55|342.83|341.23|0
1715886600000|2024-05-16 19:10:00|343.98|342.38|343.05|341.45|344.21|342.61|342.13|340.53|0
1715886900000|2024-05-16 19:15:00|342.82|341.22|343.28|341.68|343.98|342.38|341.67|340.07|0
1715887200000|2024-05-16 19:20:00|343.05|341.45|341.9|340.3|343.52|341.92|341.67|340.07|0
1715887500000|2024-05-16 19:25:00|341.67|340.07|342.36|340.76|342.59|340.99|341.2|339.6|0
1715887800000|2024-05-16 19:30:00|341.66|340.06|338.89|337.29|342.13|340.53|337.28|335.68|0
1715888100000|2024-05-16 19:35:00|338.66|337.06|334.98|333.38|339.81|338.21|333.13|331.53|0
1715888400000|2024-05-16 19:40:00|335.21|333.61|333.59|331.99|336.13|334.53|332.9|331.3|0
1715888700000|2024-05-16 19:45:00|333.36|331.76|334.05|332.45|335.66|334.06|332.44|330.84|0
1715889000000|2024-05-16 19:50:00|333.82|332.22|341.89|340.29|342.13|340.53|333.82|332.22|0
1715889300000|2024-05-16 19:55:00|340.28|338.68|331.06|329.46|340.28|338.68|328.99|327.39|0
1715889600000|2024-05-16 20:00:00|330.14|328.54|329.22|327.62|330.6|329|327.39|325.79|0
1715889900000|2024-05-16 20:05:00|329.45|327.85|328.07|326.47|329.68|328.08|327.85|326.25|0
1715890200000|2024-05-16 20:10:00|328.3|326.7|327.84|326.24|328.53|326.93|327.39|325.79|0
1715890500000|2024-05-16 20:15:00|328.14|325.94|329.06|326.86|329.06|326.86|327.91|325.71|0
1715890800000|2024-05-16 20:20:00|329.29|327.09|327.91|325.71|329.52|327.32|327.91|325.71|0
1715891100000|2024-05-16 20:25:00|328.14|325.94|327.91|325.71|328.14|325.94|327.68|325.48|0
1715891400000|2024-05-16 20:30:00|328.14|325.94|326.99|324.79|328.14|325.94|326.31|324.11|0
1715891700000|2024-05-16 20:35:00|327.22|325.02|327.68|325.48|327.68|325.48|326.99|324.79|0
1715892000000|2024-05-16 20:40:00|327.45|325.25|327.67|325.47|327.9|325.7|327.45|325.25|0
1715892300000|2024-05-16 20:45:00|327.9|325.7|327.21|325.01|327.9|325.7|327.21|325.01|0
1715892600000|2024-05-16 20:50:00|327.44|325.24|326.76|324.56|327.44|325.24|326.76|324.56|0
1715892900000|2024-05-16 20:55:00|326.98|324.78|326.66|324.46|326.98|324.78|326.52|324.32|0
1715893200000|2024-05-16 21:00:00|326.79|324.59|326.56|324.36|326.79|324.59|326.08|323.88|0
1715893500000|2024-05-16 21:05:00|326.62|324.42|326.79|324.59|326.82|324.62|326.62|324.42|0
1715893800000|2024-05-16 21:10:00|326.76|324.56|327.59|325.39|327.59|325.39|326.72|324.52|0
1715894100000|2024-05-16 21:15:00|327.96|325.76|327.75|325.55|327.99|325.79|327.45|325.25|0
1715894400000|2024-05-16 21:20:00|327.69|325.49|328.72|326.52|329.03|326.83|327.69|325.49|0
1715894700000|2024-05-16 21:25:00|328.9|326.7|329.12|326.92|329.13|326.93|328.72|326.52|0
1715895000000|2024-05-16 21:30:00|329.02|326.82|329.02|326.82|329.12|326.92|328.99|326.79|0
1715895300000|2024-05-16 21:35:00|328.96|326.76|329.4|327.2|329.4|327.2|328.96|326.76|0
1715895600000|2024-05-16 21:40:00|329.3|327.1|329.55|327.35|329.62|327.42|329.26|327.06|0
1715895900000|2024-05-16 21:45:00|329.65|327.45|329.75|327.55|329.82|327.62|329.46|327.26|0
1715896200000|2024-05-16 21:50:00|330.05|327.85|329.44|327.24|330.15|327.95|329.36|327.16|0
1715896500000|2024-05-16 21:55:00|329.25|327.05|329.35|327.15|329.38|327.18|329.09|326.89|0
1715896800000|2024-05-16 22:00:00|329.36|327.16|328.79|326.59|330.05|327.85|328.56|326.36|0
1715897100000|2024-05-16 22:05:00|328.56|326.36|328.79|326.59|329.02|326.82|327.87|325.67|0
1715897400000|2024-05-16 22:10:00|328.56|326.36|328.33|326.13|328.79|326.59|328.33|326.13|0
1715897700000|2024-05-16 22:15:00|328.56|326.36|328.56|326.36|328.56|326.36|328.1|325.9|0
1715898000000|2024-05-16 22:20:00|328.79|326.59|329.7|327.5|329.7|327.5|328.79|326.59|0
1715898300000|2024-05-16 22:25:00|329.93|327.73|329.01|326.81|330.16|327.96|329.01|326.81|0
1715898600000|2024-05-16 22:30:00|329.47|327.27|327.63|325.43|329.47|327.27|327.41|325.21|0
1715898900000|2024-05-16 22:35:00|327.86|325.66|328.78|326.58|328.78|326.58|327.86|325.66|0
1715899200000|2024-05-16 22:40:00|328.55|326.35|329.46|327.26|329.47|327.27|328.55|326.35|0
1715899500000|2024-05-16 22:45:00|329.69|327.49|329.92|327.72|330.15|327.95|329.46|327.26|0
1715899800000|2024-05-16 22:50:00|329.69|327.49|329.69|327.49|329.8|327.6|329.34|327.14|0
1715900100000|2024-05-16 22:55:00|329.92|327.72|329.69|327.49|330.03|327.83|329.46|327.26|0
1715900400000|2024-05-16 23:00:00|329.46|327.26|329.46|327.26|329.69|327.49|329.23|327.03|0
1715900700000|2024-05-16 23:05:00|329.57|327.37|329|326.8|329.92|327.72|328.54|326.34|0
1715901000000|2024-05-16 23:10:00|329.23|327.03|329.91|327.71|329.91|327.71|329.23|327.03|0
1715901300000|2024-05-16 23:15:00|329.45|327.25|329.91|327.71|330.14|327.94|329.45|327.25|0
1715901600000|2024-05-16 23:20:00|330.02|327.82|329.68|327.48|330.14|327.94|329.68|327.48|0
1715901900000|2024-05-16 23:25:00|329.45|327.25|329.91|327.71|330.25|328.05|329.45|327.25|0
1715902200000|2024-05-16 23:30:00|330.14|327.94|330.59|328.39|330.6|328.4|330.14|327.94|0
1715902500000|2024-05-16 23:35:00|330.36|328.16|331.05|328.85|331.28|329.08|330.36|328.16|0
1715902800000|2024-05-16 23:40:00|330.82|328.62|330.36|328.16|330.82|328.62|330.36|328.16|0
1715903100000|2024-05-16 23:45:00|330.59|328.39|329.44|327.24|330.82|328.62|329.44|327.24|0
1715903400000|2024-05-16 23:50:00|329.67|327.47|329.78|327.58|329.9|327.7|329.67|327.47|0
1715903700000|2024-05-16 23:55:00|329.67|327.47|330.13|327.93|330.36|328.16|329.67|327.47|0
1715904000000|2024-05-17 00:00:00|330.36|328.16|330.35|328.15|330.81|328.61|329.67|327.47|0
1715904300000|2024-05-17 00:05:00|330.12|327.92|330.58|328.38|331.04|328.84|330.12|327.92|0
1715904600000|2024-05-17 00:10:00|330.69|328.49|329.89|327.69|330.81|328.61|329.89|327.69|0
1715904900000|2024-05-17 00:15:00|329.59|327.99|329.82|328.22|329.82|328.22|328.9|327.3|0
1715905200000|2024-05-17 00:20:00|330.05|328.45|329.82|328.22|330.39|328.79|329.82|328.22|0
1715905500000|2024-05-17 00:25:00|329.59|327.99|329.82|328.22|330.05|328.45|329.59|327.99|0
1715905800000|2024-05-17 00:30:00|329.59|327.99|330.27|328.67|330.27|328.67|329.59|327.99|0
1715906100000|2024-05-17 00:35:00|330.04|328.44|330.27|328.67|330.5|328.9|329.81|328.21|0
1715906400000|2024-05-17 00:40:00|330.5|328.9|330.5|328.9|330.5|328.9|330.27|328.67|0
1715906700000|2024-05-17 00:45:00|330.27|328.67|330.73|329.13|330.73|329.13|330.04|328.44|0
1715907000000|2024-05-17 00:50:00|330.96|329.36|331.19|329.59|331.19|329.59|330.5|328.9|0
1715907300000|2024-05-17 00:55:00|331.18|329.58|330.95|329.35|331.41|329.81|330.95|329.35|0
1715907600000|2024-05-17 01:00:00|331.18|329.58|331.18|329.58|331.18|329.58|330.95|329.35|0
1715907900000|2024-05-17 01:05:00|331.41|329.81|331.64|330.04|331.87|330.27|331.41|329.81|0
1715908200000|2024-05-17 01:10:00|331.87|330.27|331.41|329.81|331.87|330.27|331.18|329.58|0
1715908500000|2024-05-17 01:15:00|331.18|329.58|331.18|329.58|331.41|329.81|330.95|329.35|0
1715908800000|2024-05-17 01:20:00|331.06|329.46|330.94|329.34|331.64|330.04|330.94|329.34|0
1715909100000|2024-05-17 01:25:00|330.71|329.11|331.4|329.8|331.4|329.8|330.71|329.11|0
1715909400000|2024-05-17 01:30:00|331.63|330.03|332.09|330.49|332.32|330.72|331.63|330.03|0
1715909700000|2024-05-17 01:35:00|331.86|330.26|332.32|330.72|332.55|330.95|331.63|330.03|0
1715910000000|2024-05-17 01:40:00|332.09|330.49|332.32|330.72|332.32|330.72|331.86|330.26|0
1715910300000|2024-05-17 01:45:00|332.55|330.95|332.78|331.18|332.78|331.18|332.32|330.72|0
1715910600000|2024-05-17 01:50:00|332.77|331.17|332.08|330.48|332.77|331.17|332.08|330.48|0
1715910900000|2024-05-17 01:55:00|332.31|330.71|332.08|330.48|332.31|330.71|331.85|330.25|0
1715911200000|2024-05-17 02:00:00|332.31|330.71|331.39|329.79|332.31|330.71|331.39|329.79|0
1715911500000|2024-05-17 02:05:00|331.62|330.02|331.16|329.56|331.85|330.25|330.93|329.33|0
1715911800000|2024-05-17 02:10:00|331.27|329.67|330.93|329.33|331.27|329.67|330.7|329.1|0
1715912100000|2024-05-17 02:15:00|331.16|329.56|331.16|329.56|331.16|329.56|330.93|329.33|0
1715912400000|2024-05-17 02:20:00|331.15|329.55|331.15|329.55|331.38|329.78|330.92|329.32|0
1715912700000|2024-05-17 02:25:00|330.92|329.32|330.69|329.09|330.92|329.32|330.23|328.63|0
1715913000000|2024-05-17 02:30:00|330.46|328.86|330.23|328.63|330.46|328.86|330|328.4|0
1715913300000|2024-05-17 02:35:00|330.46|328.86|330.69|329.09|330.69|329.09|330.23|328.63|0
1715913600000|2024-05-17 02:40:00|330.46|328.86|330.46|328.86|330.69|329.09|330.23|328.63|0
1715913900000|2024-05-17 02:45:00|330.23|328.63|330.23|328.63|330.23|328.63|330|328.4|0
1715914200000|2024-05-17 02:50:00|330|328.4|329.31|327.71|330.23|328.63|329.31|327.71|0
1715914500000|2024-05-17 02:55:00|329.53|327.93|329.3|327.7|329.53|327.93|328.85|327.25|0
1715914800000|2024-05-17 03:00:00|329.53|327.93|329.3|327.7|329.76|328.16|329.07|327.47|0
1715915100000|2024-05-17 03:05:00|329.41|327.81|329.07|327.47|329.53|327.93|329.07|327.47|0
1715915400000|2024-05-17 03:10:00|328.95|327.35|328.49|326.89|328.95|327.35|328.38|326.78|0
1715915700000|2024-05-17 03:15:00|328.38|326.78|328.61|327.01|328.84|327.24|328.38|326.78|0
1715916000000|2024-05-17 03:20:00|328.38|326.78|328.84|327.24|328.84|327.24|328.38|326.78|0
1715916300000|2024-05-17 03:25:00|329.06|327.46|329.06|327.46|329.06|327.46|328.84|327.24|0
1715916600000|2024-05-17 03:30:00|328.83|327.23|328.83|327.23|328.83|327.23|328.37|326.77|0
1715916900000|2024-05-17 03:35:00|328.6|327|328.83|327.23|328.83|327.23|328.6|327|0
1715917200000|2024-05-17 03:40:00|329.06|327.46|328.83|327.23|329.06|327.46|328.37|326.77|0
1715917500000|2024-05-17 03:45:00|328.6|327|328.37|326.77|328.94|327.34|328.37|326.77|0
1715917800000|2024-05-17 03:50:00|328.6|327|329.05|327.45|329.05|327.45|328.6|327|0
1715918100000|2024-05-17 03:55:00|328.82|327.22|328.59|326.99|329.05|327.45|328.36|326.76|0
1715918400000|2024-05-17 04:00:00|328.82|327.22|328.36|326.76|328.82|327.22|328.36|326.76|0
1715918700000|2024-05-17 04:05:00|328.24|326.64|328.13|326.53|328.36|326.76|328.13|326.53|0
1715919000000|2024-05-17 04:10:00|328.36|326.76|328.59|326.99|328.59|326.99|328.36|326.76|0
1715919300000|2024-05-17 04:15:00|328.82|327.22|328.82|327.22|329.05|327.45|328.82|327.22|0
1715919600000|2024-05-17 04:20:00|328.81|327.21|329.04|327.44|329.04|327.44|328.81|327.21|0
1715919900000|2024-05-17 04:25:00|329.15|327.55|329.27|327.67|329.27|327.67|329.04|327.44|0
1715920200000|2024-05-17 04:30:00|329.5|327.9|329.73|328.13|329.73|328.13|329.5|327.9|0
1715920500000|2024-05-17 04:35:00|329.5|327.9|329.73|328.13|329.73|328.13|329.5|327.9|0
1715920800000|2024-05-17 04:40:00|329.96|328.36|329.95|328.35|330.19|328.59|329.73|328.13|0
1715921100000|2024-05-17 04:45:00|330.18|328.58|329.72|328.12|330.18|328.58|329.49|327.89|0
1715921400000|2024-05-17 04:50:00|329.49|327.89|329.72|328.12|329.95|328.35|329.49|327.89|0
1715921700000|2024-05-17 04:55:00|329.95|328.35|329.95|328.35|330.18|328.58|329.72|328.12|0
1715922000000|2024-05-17 05:00:00|330.18|328.58|330.64|329.04|330.64|329.04|329.72|328.12|0
1715922300000|2024-05-17 05:05:00|330.41|328.81|330.64|329.04|330.87|329.27|330.18|328.58|0
1715922600000|2024-05-17 05:10:00|330.75|329.15|330.86|329.26|330.86|329.26|330.63|329.03|0
1715922900000|2024-05-17 05:15:00|330.63|329.03|330.4|328.8|330.86|329.26|330.4|328.8|0
1715923200000|2024-05-17 05:20:00|330.28|328.68|330.17|328.57|330.4|328.8|329.94|328.34|0
1715923500000|2024-05-17 05:25:00|330.4|328.8|329.25|327.65|330.4|328.8|329.25|327.65|0
1715923800000|2024-05-17 05:30:00|329.02|327.42|329.25|327.65|329.48|327.88|329.02|327.42|0
1715924100000|2024-05-17 05:35:00|329.48|327.88|330.17|328.57|330.17|328.57|329.48|327.88|0
1715924400000|2024-05-17 05:40:00|330.16|328.56|330.39|328.79|330.39|328.79|329.82|328.22|0
1715924700000|2024-05-17 05:45:00|330.27|328.67|329.93|328.33|330.39|328.79|329.93|328.33|0
1715925000000|2024-05-17 05:50:00|330.16|328.56|330.85|329.25|330.85|329.25|329.93|328.33|0
1715925300000|2024-05-17 05:55:00|330.62|329.02|330.62|329.02|330.85|329.25|329.93|328.33|0
1715925600000|2024-05-17 06:00:00|330.39|328.79|332|330.4|332.46|330.86|330.39|328.79|0
1715925900000|2024-05-17 06:05:00|331.77|330.17|331.76|330.16|332.22|330.62|331.31|329.71|0
1715926200000|2024-05-17 06:10:00|331.53|329.93|331.07|329.47|331.76|330.16|330.84|329.24|0
1715926500000|2024-05-17 06:15:00|330.84|329.24|331.99|330.39|331.99|330.39|330.84|329.24|0
1715926800000|2024-05-17 06:20:00|331.87|330.27|332.22|330.62|332.45|330.85|331.76|330.16|0
1715927100000|2024-05-17 06:25:00|331.99|330.39|332.45|330.85|332.45|330.85|331.76|330.16|0
1715927400000|2024-05-17 06:30:00|332.22|330.62|333.14|331.54|333.37|331.77|331.99|330.39|0
1715927700000|2024-05-17 06:35:00|332.91|331.31|332.44|330.84|333.37|331.77|332.21|330.61|0
1715928000000|2024-05-17 06:40:00|332.67|331.07|331.98|330.38|332.67|331.07|331.4|329.8|0
1715928300000|2024-05-17 06:45:00|331.75|330.15|332.21|330.61|332.21|330.61|331.4|329.8|0
1715928600000|2024-05-17 06:50:00|332.32|330.72|332.21|330.61|332.44|330.84|331.75|330.15|0
1715928900000|2024-05-17 06:55:00|332.44|330.84|330.83|329.23|332.44|330.84|330.83|329.23|0
1715929200000|2024-05-17 07:00:00|330.6|329|332.55|330.95|332.67|331.07|330.6|329|0
1715929500000|2024-05-17 07:05:00|332.44|330.84|331.05|329.45|332.44|330.84|330.82|329.22|0
1715929800000|2024-05-17 07:10:00|330.59|328.99|331.51|329.91|331.51|329.91|330.59|328.99|0
1715930100000|2024-05-17 07:15:00|331.74|330.14|331.28|329.68|332.2|330.6|331.28|329.68|0
1715930400000|2024-05-17 07:20:00|331.05|329.45|330.37|328.77|331.28|329.68|329.22|327.62|0
1715930700000|2024-05-17 07:25:00|330.14|328.54|330.6|329|330.6|329|330.14|328.54|0
1715931000000|2024-05-17 07:30:00|330.37|328.77|329.91|328.31|331.06|329.46|329.91|328.31|0
1715931300000|2024-05-17 07:35:00|329.68|328.08|330.37|328.77|330.6|329|329.22|327.62|0
1715931600000|2024-05-17 07:40:00|330.14|328.54|331.29|329.69|331.29|329.69|329.91|328.31|0
1715931900000|2024-05-17 07:45:00|331.06|329.46|331.28|329.68|331.29|329.69|330.59|328.99|0
1715932200000|2024-05-17 07:50:00|331.05|329.45|330.13|328.53|331.05|329.45|329.9|328.3|0
1715932500000|2024-05-17 07:55:00|329.9|328.3|329.44|327.84|329.9|328.3|328.98|327.38|0
1715932800000|2024-05-17 08:00:00|329.21|327.61|328.29|326.69|329.67|328.07|328.06|326.46|0
1715933100000|2024-05-17 08:05:00|328.52|326.92|324.84|323.24|328.52|326.92|324.61|323.01|0
1715933400000|2024-05-17 08:10:00|325.07|323.47|324.72|323.12|326.45|324.85|324.61|323.01|0
1715933700000|2024-05-17 08:15:00|324.38|322.78|324.61|323.01|325.07|323.47|323.92|322.32|0
1715934000000|2024-05-17 08:20:00|324.72|323.12|324.84|323.24|325.07|323.47|323.69|322.09|0
1715934300000|2024-05-17 08:25:00|324.61|323.01|323.92|322.32|325.07|323.47|323.69|322.09|0
1715934600000|2024-05-17 08:30:00|324.15|322.55|323.92|322.32|324.38|322.78|323.46|321.86|0
1715934900000|2024-05-17 08:35:00|324.15|322.55|324.14|322.54|324.83|323.23|323.69|322.09|0
1715935200000|2024-05-17 08:40:00|324.25|322.65|325.06|323.46|325.06|323.46|324.14|322.54|0
1715935500000|2024-05-17 08:45:00|324.83|323.23|324.83|323.23|325.06|323.46|324.14|322.54|0
1715935800000|2024-05-17 08:50:00|324.6|323|325.74|324.14|325.74|324.14|324.37|322.77|0
1715936100000|2024-05-17 08:55:00|325.97|324.37|325.74|324.14|325.97|324.37|325.51|323.91|0
1715936400000|2024-05-17 09:00:00|325.97|324.37|327.81|326.21|328.04|326.44|325.97|324.37|0
1715936700000|2024-05-17 09:05:00|328.04|326.44|328.26|326.66|328.38|326.78|327.12|325.52|0
1715937000000|2024-05-17 09:10:00|328.49|326.89|328.49|326.89|329.64|328.04|328.26|326.66|0
1715937300000|2024-05-17 09:15:00|328.72|327.12|327.8|326.2|328.95|327.35|327.11|325.51|0
1715937600000|2024-05-17 09:20:00|327.57|325.97|328.03|326.43|328.03|326.43|326.65|325.05|0
1715937900000|2024-05-17 09:25:00|327.91|326.31|328.95|327.35|328.95|327.35|327.8|326.2|0
1715938200000|2024-05-17 09:30:00|328.72|327.12|328.49|326.89|328.95|327.35|327.8|326.2|0
1715938500000|2024-05-17 09:35:00|328.26|326.66|328.25|326.65|328.49|326.89|328.03|326.43|0
1715938800000|2024-05-17 09:40:00|328.02|326.42|328.94|327.34|329.17|327.57|328.02|326.42|0
1715939100000|2024-05-17 09:45:00|328.71|327.11|330.32|328.72|330.78|329.18|328.71|327.11|0
1715939400000|2024-05-17 09:50:00|330.09|328.49|329.63|328.03|330.32|328.72|328.94|327.34|0
1715939700000|2024-05-17 09:55:00|329.86|328.26|328.48|326.88|329.86|328.26|328.48|326.88|0
1715940000000|2024-05-17 10:00:00|328.71|327.11|328.71|327.11|329.17|327.57|328.25|326.65|0
1715940300000|2024-05-17 10:05:00|328.48|326.88|327.55|325.95|328.48|326.88|326.87|325.27|0
1715940600000|2024-05-17 10:10:00|327.32|325.72|327.09|325.49|327.32|325.72|326.63|325.03|0
1715940900000|2024-05-17 10:15:00|326.97|325.37|328.01|326.41|328.01|326.41|326.4|324.8|0
1715941200000|2024-05-17 10:20:00|327.78|326.18|328.7|327.1|328.93|327.33|327.55|325.95|0
1715941500000|2024-05-17 10:25:00|328.47|326.87|328.93|327.33|329.39|327.79|328.24|326.64|0
1715941800000|2024-05-17 10:30:00|329.16|327.56|328.24|326.64|329.39|327.79|328.24|326.64|0
1715942100000|2024-05-17 10:35:00|328.23|326.63|328|326.4|328.46|326.86|327.31|325.71|0
1715942400000|2024-05-17 10:40:00|327.77|326.17|328.23|326.63|328.46|326.86|327.77|326.17|0
1715942700000|2024-05-17 10:45:00|328|326.4|328.23|326.63|328.46|326.86|327.77|326.17|0
1715943000000|2024-05-17 10:50:00|328|326.4|328.69|327.09|329.38|327.78|328|326.4|0
1715943300000|2024-05-17 10:55:00|328.92|327.32|329.84|328.24|329.84|328.24|328.46|326.86|0
1715943600000|2024-05-17 11:00:00|330.07|328.47|329.61|328.01|330.53|328.93|329.61|328.01|0
1715943900000|2024-05-17 11:05:00|329.37|327.77|329.14|327.54|329.6|328|328.45|326.85|0
1715944200000|2024-05-17 11:10:00|328.91|327.31|327.99|326.39|329.14|327.54|327.99|326.39|0
1715944500000|2024-05-17 11:15:00|328.45|326.85|330.52|328.92|330.52|328.92|328.45|326.85|0
1715944800000|2024-05-17 11:20:00|330.29|328.69|330.06|328.46|330.52|328.92|330.06|328.46|0
1715945100000|2024-05-17 11:25:00|329.83|328.23|331.21|329.61|331.44|329.84|329.83|328.23|0
1715945400000|2024-05-17 11:30:00|331.44|329.84|331.44|329.84|331.67|330.07|330.98|329.38|0
1715945700000|2024-05-17 11:35:00|331.21|329.61|331.21|329.61|331.21|329.61|330.52|328.92|0
1715946000000|2024-05-17 11:40:00|331.44|329.84|332.13|330.53|333.05|331.45|331.21|329.61|0
1715946300000|2024-05-17 11:45:00|332.36|330.76|331.89|330.29|332.36|330.76|331.2|329.6|0
1715946600000|2024-05-17 11:50:00|332.12|330.52|331.43|329.83|332.12|330.52|331.43|329.83|0
1715946900000|2024-05-17 11:55:00|331.2|329.6|331.2|329.6|331.66|330.06|330.97|329.37|0
1715947200000|2024-05-17 12:00:00|330.97|329.37|331.43|329.83|331.89|330.29|330.74|329.14|0
1715947500000|2024-05-17 12:05:00|331.2|329.6|332.58|330.98|332.58|330.98|330.74|329.14|0
1715947800000|2024-05-17 12:10:00|332.35|330.75|331.19|329.59|332.58|330.98|331.07|329.47|0
1715948100000|2024-05-17 12:15:00|330.96|329.36|331.42|329.82|331.42|329.82|330.04|328.44|0
1715948400000|2024-05-17 12:20:00|331.65|330.05|331.42|329.82|333.27|331.67|330.96|329.36|0
1715948700000|2024-05-17 12:25:00|331.65|330.05|332.8|331.2|332.8|331.2|331.42|329.82|0
1715949000000|2024-05-17 12:30:00|333.03|331.43|333.26|331.66|333.49|331.89|332.8|331.2|0
1715949300000|2024-05-17 12:35:00|333.49|331.89|333.49|331.89|333.95|332.35|332.8|331.2|0
1715949600000|2024-05-17 12:40:00|333.26|331.66|333.72|332.12|333.95|332.35|332.57|330.97|0
1715949900000|2024-05-17 12:45:00|333.95|332.35|334.41|332.81|334.41|332.81|333.26|331.66|0
1715950200000|2024-05-17 12:50:00|334.29|332.69|333.72|332.12|334.29|332.69|333.26|331.66|0
1715950500000|2024-05-17 12:55:00|333.95|332.35|334.87|333.27|334.98|333.38|333.49|331.89|0
1715950800000|2024-05-17 13:00:00|334.64|333.04|333.48|331.88|334.87|333.27|332.79|331.19|0
1715951100000|2024-05-17 13:05:00|333.71|332.11|332.79|331.19|333.71|332.11|332.56|330.96|0
1715951400000|2024-05-17 13:10:00|332.56|330.96|333.48|331.88|333.48|331.88|332.1|330.5|0
1715951700000|2024-05-17 13:15:00|333.25|331.65|332.55|330.95|333.48|331.88|332.55|330.95|0
1715952000000|2024-05-17 13:20:00|332.79|331.19|331.86|330.26|332.9|331.3|331.63|330.03|0
1715952300000|2024-05-17 13:25:00|331.63|330.03|329.09|327.49|331.63|330.03|326.79|325.19|0
1715952600000|2024-05-17 13:30:00|329.79|328.19|329.78|328.18|333.47|331.87|328.86|327.26|0
1715952900000|2024-05-17 13:35:00|329.09|327.49|329.55|327.95|331.86|330.26|328.86|327.26|0
1715953200000|2024-05-17 13:40:00|329.78|328.18|327.85|326.25|329.78|328.18|327.39|325.79|0
1715953500000|2024-05-17 13:45:00|328.08|326.48|328.77|327.17|330.03|328.43|326.25|324.65|0
1715953800000|2024-05-17 13:50:00|329|327.4|328.75|327.15|329.68|328.08|327.37|325.77|0
1715954100000|2024-05-17 13:55:00|328.52|326.92|329.44|327.84|330.13|328.53|327.6|326|0
1715954400000|2024-05-17 14:00:00|329.9|328.3|330.82|329.22|331.05|329.45|329.21|327.61|0
1715954700000|2024-05-17 14:05:00|331.05|329.45|327.82|326.22|331.28|329.68|326.67|325.07|0
1715955000000|2024-05-17 14:10:00|328.28|326.68|327.82|326.22|328.74|327.14|325.98|324.38|0
1715955300000|2024-05-17 14:15:00|327.59|325.99|328.05|326.45|328.97|327.37|327.36|325.76|0
1715955600000|2024-05-17 14:20:00|328.28|326.68|330.68|329.08|331.14|329.54|328.28|326.68|0
1715955900000|2024-05-17 14:25:00|330.91|329.31|333.22|331.62|333.22|331.62|330.46|328.86|0
1715956200000|2024-05-17 14:30:00|332.99|331.39|334.15|332.55|334.15|332.55|331.61|330.01|0
1715956500000|2024-05-17 14:35:00|333.91|332.31|332.76|331.16|334.38|332.78|331.84|330.24|0
1715956800000|2024-05-17 14:40:00|332.99|331.39|333.68|332.08|333.91|332.31|332.53|330.93|0
1715957100000|2024-05-17 14:45:00|333.91|332.31|333.91|332.31|334.37|332.77|333.22|331.62|0
1715957400000|2024-05-17 14:50:00|333.68|332.08|333.68|332.08|333.91|332.31|332.52|330.92|0
1715957700000|2024-05-17 14:55:00|333.91|332.31|333.18|331.58|333.91|332.31|332.06|330.46|0
1715958000000|2024-05-17 15:00:00|332.95|331.35|327.66|326.06|332.95|331.35|326.97|325.37|0
1715958300000|2024-05-17 15:05:00|327.43|325.83|330.41|328.81|330.88|329.28|327.2|325.6|0
1715958600000|2024-05-17 15:10:00|330.64|329.04|330.87|329.27|331.33|329.73|329.04|327.44|0
1715958900000|2024-05-17 15:15:00|330.64|329.04|330.18|328.58|331.56|329.96|329.72|328.12|0
1715959200000|2024-05-17 15:20:00|329.95|328.35|328.8|327.2|330.41|328.81|328.11|326.51|0
1715959500000|2024-05-17 15:25:00|328.57|326.97|329.72|328.12|330.64|329.04|328.57|326.97|0
1715959800000|2024-05-17 15:30:00|329.95|328.35|327.88|326.28|330.18|328.58|326.73|325.13|0
1715960100000|2024-05-17 15:35:00|328.11|326.51|326.73|325.13|328.11|326.51|326.05|324.45|0
1715960400000|2024-05-17 15:40:00|326.5|324.9|327.19|325.59|327.65|326.05|325.82|324.22|0
1715960700000|2024-05-17 15:45:00|326.96|325.36|325.35|323.75|328.11|326.51|325.35|323.75|0
1715961000000|2024-05-17 15:50:00|325.81|324.21|329.02|327.42|329.48|327.88|325.58|323.98|0
1715961300000|2024-05-17 15:55:00|329.25|327.65|330.63|329.03|330.86|329.26|329.02|327.42|0
1715961600000|2024-05-17 16:00:00|330.4|328.8|331.54|329.94|332.24|330.64|330.17|328.57|0
1715961900000|2024-05-17 16:05:00|331.31|329.71|330.16|328.56|331.31|329.71|328.33|326.73|0
1715962200000|2024-05-17 16:10:00|330.39|328.79|329.47|327.87|330.62|329.02|328.78|327.18|0
1715962500000|2024-05-17 16:15:00|329.7|328.1|329.93|328.33|330.85|329.25|329.47|327.87|0
1715962800000|2024-05-17 16:20:00|329.7|328.1|328.32|326.72|329.93|328.33|327.17|325.57|0
1715963100000|2024-05-17 16:25:00|328.09|326.49|328.09|326.49|328.78|327.18|327.63|326.03|0
1715963400000|2024-05-17 16:30:00|327.86|326.26|328.55|326.95|328.78|327.18|326.71|325.11|0
1715963700000|2024-05-17 16:35:00|328.32|326.72|328.77|327.17|329.46|327.86|328.32|326.72|0
1715964000000|2024-05-17 16:40:00|328.32|326.72|326.25|324.65|328.55|326.95|325.79|324.19|0
1715964300000|2024-05-17 16:45:00|326.02|324.42|327.62|326.02|327.62|326.02|323.5|321.9|0
1715964600000|2024-05-17 16:50:00|327.85|326.25|329.69|328.09|329.92|328.32|327.85|326.25|0
1715964900000|2024-05-17 16:55:00|329.46|327.86|330.15|328.55|330.61|329.01|329.46|327.86|0
1715965200000|2024-05-17 17:00:00|329.92|328.32|330.6|329|331.06|329.46|329.46|327.86|0
1715965500000|2024-05-17 17:05:00|330.37|328.77|331.06|329.46|331.29|329.69|329.68|328.08|0
1715965800000|2024-05-17 17:10:00|330.83|329.23|330.83|329.23|331.06|329.46|329.68|328.08|0
1715966100000|2024-05-17 17:15:00|330.6|329|327.84|326.24|331.29|329.69|327.84|326.24|0
1715966400000|2024-05-17 17:20:00|327.61|326.01|328.3|326.7|329.22|327.62|327.38|325.78|0
1715966700000|2024-05-17 17:25:00|328.53|326.93|329.45|327.85|329.68|328.08|328.3|326.7|0
1715967000000|2024-05-17 17:30:00|329.68|328.08|328.53|326.93|330.36|328.76|328.3|326.7|0
1715967300000|2024-05-17 17:35:00|328.3|326.7|330.36|328.76|330.82|329.22|327.61|326.01|0
1715967600000|2024-05-17 17:40:00|330.59|328.99|330.82|329.22|331.05|329.45|329.9|328.3|0
1715967900000|2024-05-17 17:45:00|330.59|328.99|329.44|327.84|331.05|329.45|329.21|327.61|0
1715968200000|2024-05-17 17:50:00|329.21|327.61|329.67|328.07|330.82|329.22|329.21|327.61|0
1715968500000|2024-05-17 17:55:00|329.44|327.84|329.66|328.06|329.9|328.3|328.98|327.38|0
1715968800000|2024-05-17 18:00:00|329.89|328.29|325.53|323.93|329.89|328.29|325.53|323.93|0
1715969100000|2024-05-17 18:05:00|325.76|324.16|326.68|325.08|328.28|326.68|325.76|324.16|0
1715969400000|2024-05-17 18:10:00|326.45|324.85|321.41|319.81|326.68|325.08|320.73|319.13|0
1715969700000|2024-05-17 18:15:00|320.27|318.67|322.78|321.18|323.7|322.1|320.27|318.67|0
1715970000000|2024-05-17 18:20:00|322.55|320.95|319.27|317.67|322.55|320.95|316.06|314.46|0
1715970300000|2024-05-17 18:25:00|319.96|318.36|321.11|319.51|321.57|319.97|319.96|318.36|0
1715970600000|2024-05-17 18:30:00|320.88|319.28|322.02|320.42|323.41|321.81|320.88|319.28|0
1715970900000|2024-05-17 18:35:00|322.25|320.65|323.17|321.57|323.64|322.04|321.79|320.19|0
1715971200000|2024-05-17 18:40:00|322.94|321.34|321.79|320.19|323.4|321.8|321.1|319.5|0
1715971500000|2024-05-17 18:45:00|322.02|320.42|324.55|322.95|324.55|322.95|321.79|320.19|0
1715971800000|2024-05-17 18:50:00|324.32|322.72|327.55|325.95|327.78|326.18|324.32|322.72|0
1715972100000|2024-05-17 18:55:00|327.32|325.72|329.63|328.03|330.55|328.95|327.32|325.72|0
1715972400000|2024-05-17 19:00:00|329.4|327.8|329.86|328.26|330.09|328.49|328.01|326.41|0
1715972700000|2024-05-17 19:05:00|329.4|327.8|330.55|328.95|331.01|329.41|328.7|327.1|0
1715973000000|2024-05-17 19:10:00|330.78|329.18|330.55|328.95|331.01|329.41|329.39|327.79|0
1715973300000|2024-05-17 19:15:00|330.78|329.18|331.94|330.34|332.86|331.26|330.32|328.72|0
1715973600000|2024-05-17 19:20:00|332.17|330.57|333.33|331.73|334.25|332.65|331.7|330.1|0
1715973900000|2024-05-17 19:25:00|333.56|331.96|333.56|331.96|334.25|332.65|331.7|330.1|0
1715974200000|2024-05-17 19:30:00|333.32|331.72|332.4|330.8|333.79|332.19|331.47|329.87|0
1715974500000|2024-05-17 19:35:00|332.16|330.56|333.09|331.49|334.25|332.65|332.16|330.56|0
1715974800000|2024-05-17 19:40:00|333.32|331.72|332.16|330.56|333.78|332.18|331.23|329.63|0
1715975100000|2024-05-17 19:45:00|331.7|330.1|330.77|329.17|332.39|330.79|330.31|328.71|0
1715975400000|2024-05-17 19:50:00|330.31|328.71|332.62|331.02|334.01|332.41|329.61|328.01|0
1715975700000|2024-05-17 19:55:00|332.39|330.79|335.4|333.8|335.4|333.8|331.46|329.86|0
1715976000000|2024-05-17 20:00:00|336.56|334.96|333.78|332.18|336.56|334.96|332.62|331.02|0
1715976300000|2024-05-17 20:05:00|333.54|331.94|334.01|332.41|334.47|332.87|333.54|331.94|0
1715976600000|2024-05-17 20:10:00|334.24|332.64|334.24|332.64|334.7|333.1|334.01|332.41|0
1716165300000|2024-05-20 00:35:00|343.69|342.09|343.93|342.33|343.93|342.33|343|341.4|0
1716165600000|2024-05-20 00:40:00|343.69|342.09|344.16|342.56|344.62|343.02|343.69|342.09|0
1716165900000|2024-05-20 00:45:00|343.92|342.32|343.92|342.32|344.15|342.55|343.69|342.09|0
1716166200000|2024-05-20 00:50:00|343.69|342.09|343.92|342.32|344.15|342.55|343.69|342.09|0
1716166500000|2024-05-20 00:55:00|344.15|342.55|343.33|341.73|344.15|342.55|343.22|341.62|0
1716166800000|2024-05-20 01:00:00|343.45|341.85|343.45|341.85|343.69|342.09|342.99|341.39|0
1716167100000|2024-05-20 01:05:00|343.22|341.62|343.45|341.85|343.45|341.85|343.22|341.62|0
1716167400000|2024-05-20 01:10:00|343.33|341.73|343.68|342.08|343.68|342.08|343.22|341.62|0
1716167700000|2024-05-20 01:15:00|343.45|341.85|342.98|341.38|343.45|341.85|342.52|340.92|0
1716168000000|2024-05-20 01:20:00|343.09|341.49|343.91|342.31|343.91|342.31|342.75|341.15|0
1716168300000|2024-05-20 01:25:00|343.79|342.19|342.78|341.18|343.91|342.31|342.78|341.18|0
1716168600000|2024-05-20 01:30:00|343.01|341.41|342.78|341.18|343.01|341.41|342.55|340.95|0
1716168900000|2024-05-20 01:35:00|342.66|341.06|342.54|340.94|342.78|341.18|342.54|340.94|0
1716169200000|2024-05-20 01:40:00|342.78|341.18|343.01|341.41|343.24|341.64|342.77|341.17|0
1716169500000|2024-05-20 01:45:00|343.24|341.64|343|341.4|343.24|341.64|342.77|341.17|0
1716169800000|2024-05-20 01:50:00|342.88|341.28|343.23|341.63|343.47|341.87|342.88|341.28|0
1716170100000|2024-05-20 01:55:00|343.47|341.87|343|341.4|343.47|341.87|342.77|341.17|0
1716170400000|2024-05-20 02:00:00|342.88|341.28|342.77|341.17|343|341.4|342.54|340.94|0
1716170700000|2024-05-20 02:05:00|342.88|341.28|342.3|340.7|343|341.4|341.61|340.01|0
1716171000000|2024-05-20 02:10:00|342.07|340.47|342.53|340.93|342.53|340.93|342.07|340.47|0
1716171300000|2024-05-20 02:15:00|342.76|341.16|342.99|341.39|343.23|341.63|342.76|341.16|0
1716171600000|2024-05-20 02:20:00|342.76|341.16|342.99|341.39|342.99|341.39|342.76|341.16|0
1716171900000|2024-05-20 02:25:00|343.1|341.5|343.22|341.62|343.22|341.62|342.99|341.39|0
1716172200000|2024-05-20 02:30:00|342.99|341.39|343.45|341.85|343.68|342.08|342.99|341.39|0
1716172500000|2024-05-20 02:35:00|343.68|342.08|343.68|342.08|343.91|342.31|343.45|341.85|0
1716172800000|2024-05-20 02:40:00|343.91|342.31|344.37|342.77|344.61|343.01|343.91|342.31|0
1716173100000|2024-05-20 02:45:00|344.14|342.54|344.37|342.77|344.37|342.77|343.91|342.31|0
1716173400000|2024-05-20 02:50:00|344.14|342.54|344.37|342.77|344.37|342.77|343.91|342.31|0
1716173700000|2024-05-20 02:55:00|344.6|343|344.37|342.77|344.6|343|344.14|342.54|0
1716174000000|2024-05-20 03:00:00|344.6|343|344.14|342.54|344.6|343|343.9|342.3|0
1716174300000|2024-05-20 03:05:00|343.9|342.3|343.67|342.07|344.14|342.54|343.67|342.07|0
1716174600000|2024-05-20 03:10:00|343.9|342.3|344.13|342.53|344.13|342.53|343.9|342.3|0
1716174900000|2024-05-20 03:15:00|344.36|342.76|344.36|342.76|344.83|343.23|344.13|342.53|0
1716175200000|2024-05-20 03:20:00|344.13|342.53|344.59|342.99|344.59|342.99|344.13|342.53|0
1716175500000|2024-05-20 03:25:00|344.36|342.76|344.36|342.76|344.36|342.76|343.9|342.3|0
1716175800000|2024-05-20 03:30:00|344.13|342.53|344.36|342.76|344.36|342.76|343.89|342.29|0
1716176100000|2024-05-20 03:35:00|344.12|342.52|343.66|342.06|344.12|342.52|343.43|341.83|0
1716176400000|2024-05-20 03:40:00|343.43|341.83|343.89|342.29|344.12|342.52|343.43|341.83|0
1716176700000|2024-05-20 03:45:00|343.66|342.06|343.19|341.59|343.66|342.06|342.96|341.36|0
1716177000000|2024-05-20 03:50:00|343.42|341.82|343.19|341.59|343.42|341.82|342.96|341.36|0
1716177300000|2024-05-20 03:55:00|343.42|341.82|343.19|341.59|343.42|341.82|342.96|341.36|0
1716177600000|2024-05-20 04:00:00|343.07|341.47|343.19|341.59|343.42|341.82|342.96|341.36|0
1716177900000|2024-05-20 04:05:00|343.42|341.82|344.11|342.51|344.11|342.51|343.19|341.59|0
1716178200000|2024-05-20 04:10:00|344.22|342.62|343.65|342.05|344.22|342.62|343.65|342.05|0
1716178500000|2024-05-20 04:15:00|343.42|341.82|343.88|342.28|343.88|342.28|343.18|341.58|0
1716178800000|2024-05-20 04:20:00|343.76|342.16|343.41|341.81|343.88|342.28|343.41|341.81|0
1716179100000|2024-05-20 04:25:00|343.64|342.04|343.64|342.04|343.64|342.04|343.41|341.81|0
1716179400000|2024-05-20 04:30:00|343.41|341.81|342.94|341.34|343.64|342.04|342.94|341.34|0
1716179700000|2024-05-20 04:35:00|343.18|341.58|342.71|341.11|343.18|341.58|342.71|341.11|0
1716180000000|2024-05-20 04:40:00|342.94|341.34|343.17|341.57|343.41|341.81|342.94|341.34|0
1716180300000|2024-05-20 04:45:00|342.94|341.34|343.4|341.8|343.64|342.04|342.94|341.34|0
1716180600000|2024-05-20 04:50:00|343.17|341.57|343.17|341.57|343.4|341.8|342.94|341.34|0
1716180900000|2024-05-20 04:55:00|343.4|341.8|343.63|342.03|343.63|342.03|343.17|341.57|0
1716181200000|2024-05-20 05:00:00|343.4|341.8|343.63|342.03|343.86|342.26|343.4|341.8|0
1716181500000|2024-05-20 05:05:00|343.74|342.14|343.63|342.03|343.74|342.14|343.16|341.56|0
1716181800000|2024-05-20 05:10:00|343.86|342.26|343.86|342.26|344.09|342.49|343.63|342.03|0
1716182100000|2024-05-20 05:15:00|343.63|342.03|343.86|342.26|344.32|342.72|343.62|342.02|0
1716182400000|2024-05-20 05:20:00|343.62|342.02|344.09|342.49|344.32|342.72|343.62|342.02|0
1716182700000|2024-05-20 05:25:00|344.32|342.72|343.85|342.25|344.32|342.72|343.85|342.25|0
1716183000000|2024-05-20 05:30:00|343.62|342.02|343.39|341.79|343.62|342.02|343.39|341.79|0
1716183300000|2024-05-20 05:35:00|343.62|342.02|344.42|342.82|344.55|342.95|343.62|342.02|0
1716183600000|2024-05-20 05:40:00|344.54|342.94|343.85|342.25|344.54|342.94|343.85|342.25|0
1716183900000|2024-05-20 05:45:00|344.08|342.48|343.85|342.25|344.08|342.48|343.73|342.13|0
1716184200000|2024-05-20 05:50:00|344.08|342.48|343.84|342.24|344.08|342.48|343.61|342.01|0
1716184500000|2024-05-20 05:55:00|343.61|342.01|344.31|342.71|344.31|342.71|343.61|342.01|0
1716184800000|2024-05-20 06:00:00|344.07|342.47|341.52|339.92|344.07|342.47|341.29|339.69|0
1716185100000|2024-05-20 06:05:00|341.75|340.15|342.45|340.85|342.45|340.85|341.75|340.15|0
1716185400000|2024-05-20 06:10:00|342.68|341.08|342.68|341.08|342.68|341.08|342.21|340.61|0
1716185700000|2024-05-20 06:15:00|342.91|341.31|341.98|340.38|342.91|341.31|341.75|340.15|0
1716186000000|2024-05-20 06:20:00|342.09|340.49|341.28|339.68|342.21|340.61|341.05|339.45|0
1716186300000|2024-05-20 06:25:00|341.52|339.92|341.75|340.15|341.75|340.15|341.28|339.68|0
1716186600000|2024-05-20 06:30:00|341.62|340.02|342.21|340.61|342.21|340.61|341.51|339.91|0
1716186900000|2024-05-20 06:35:00|342.44|340.84|342.44|340.84|342.78|341.18|342.2|340.6|0
1716187200000|2024-05-20 06:40:00|342.55|340.95|343.13|341.53|343.36|341.76|342.44|340.84|0
1716187500000|2024-05-20 06:45:00|342.9|341.3|342.2|340.6|342.9|341.3|341.74|340.14|0
1716187800000|2024-05-20 06:50:00|342.31|340.71|342.2|340.6|342.66|341.06|341.97|340.37|0
1716188100000|2024-05-20 06:55:00|341.97|340.37|341.27|339.67|341.97|340.37|341.27|339.67|0
1716188400000|2024-05-20 07:00:00|341.04|339.44|341.27|339.67|341.5|339.9|340.81|339.21|0
1716188700000|2024-05-20 07:05:00|341.04|339.44|340.8|339.2|341.04|339.44|340.11|338.51|0
1716189000000|2024-05-20 07:10:00|340.57|338.97|340.8|339.2|341.03|339.43|339.88|338.28|0
1716189300000|2024-05-20 07:15:00|341.03|339.43|341.5|339.9|341.5|339.9|341.03|339.43|0
1716189600000|2024-05-20 07:20:00|341.26|339.66|340.81|339.21|341.5|339.9|340.81|339.21|0
1716189900000|2024-05-20 07:25:00|340.58|338.98|341.04|339.44|341.04|339.44|339.65|338.05|0
1716190200000|2024-05-20 07:30:00|340.81|339.21|339.88|338.28|341.04|339.44|339.88|338.28|0
1716190500000|2024-05-20 07:35:00|339.65|338.05|340.57|338.97|341.04|339.44|339.42|337.82|0
1716190800000|2024-05-20 07:40:00|340.8|339.2|341.27|339.67|341.27|339.67|340.8|339.2|0
1716191100000|2024-05-20 07:45:00|341.03|339.43|341.26|339.66|341.5|339.9|340.8|339.2|0
1716191400000|2024-05-20 07:50:00|341.03|339.43|341.73|340.13|341.73|340.13|341.03|339.43|0
1716191700000|2024-05-20 07:55:00|341.49|339.89|340.8|339.2|341.73|340.13|340.33|338.73|0
1716192000000|2024-05-20 08:00:00|340.57|338.97|341.49|339.89|341.72|340.12|340.33|338.73|0
1716192300000|2024-05-20 08:05:00|341.26|339.66|341.72|340.12|341.95|340.35|341.26|339.66|0
1716192600000|2024-05-20 08:10:00|341.95|340.35|341.49|339.89|341.95|340.35|341.02|339.42|0
1716192900000|2024-05-20 08:15:00|341.72|340.12|341.72|340.12|342.18|340.58|341.49|339.89|0
1716193200000|2024-05-20 08:20:00|341.49|339.89|341.25|339.65|341.95|340.35|341.02|339.42|0
1716193500000|2024-05-20 08:25:00|341.48|339.88|341.48|339.88|341.72|340.12|341.02|339.42|0
1716193800000|2024-05-20 08:30:00|341.36|339.76|340.32|338.72|341.48|339.88|340.32|338.72|0
1716194100000|2024-05-20 08:35:00|340.09|338.49|339.86|338.26|340.55|338.95|339.62|338.02|0
1716194400000|2024-05-20 08:40:00|340.09|338.49|339.39|337.79|340.09|338.49|339.16|337.56|0
1716194700000|2024-05-20 08:45:00|339.16|337.56|341.24|339.64|341.24|339.64|339.16|337.56|0
1716195000000|2024-05-20 08:50:00|341.01|339.41|340.31|338.71|341.01|339.41|340.31|338.71|0
1716195300000|2024-05-20 08:55:00|340.55|338.95|340.78|339.18|341.24|339.64|340.54|338.94|0
1716195600000|2024-05-20 09:00:00|341.01|339.41|340.08|338.48|341.01|339.41|340.08|338.48|0
1716195900000|2024-05-20 09:05:00|339.85|338.25|339.85|338.25|340.08|338.48|339.61|338.01|0
1716196200000|2024-05-20 09:10:00|339.61|338.01|340.77|339.17|341|339.4|339.15|337.55|0
1716196500000|2024-05-20 09:15:00|341|339.4|340.07|338.47|341|339.4|339.84|338.24|0
1716196800000|2024-05-20 09:20:00|339.95|338.35|340.54|338.94|340.54|338.94|339.95|338.35|0
1716197100000|2024-05-20 09:25:00|340.3|338.7|340.77|339.17|340.77|339.17|340.3|338.7|0
1716197400000|2024-05-20 09:30:00|341|339.4|341.46|339.86|341.46|339.86|340.77|339.17|0
1716197700000|2024-05-20 09:35:00|341.34|339.74|341.69|340.09|341.92|340.32|340.76|339.16|0
1716198000000|2024-05-20 09:40:00|341.92|340.32|341.69|340.09|342.15|340.55|341.69|340.09|0
1716198300000|2024-05-20 09:45:00|341.46|339.86|342.15|340.55|342.15|340.55|341.46|339.86|0
1716198600000|2024-05-20 09:50:00|341.92|340.32|342.15|340.55|342.15|340.55|341.8|340.2|0
1716198900000|2024-05-20 09:55:00|341.92|340.32|341.91|340.31|342.15|340.55|341.68|340.08|0
1716199200000|2024-05-20 10:00:00|342.15|340.55|341.45|339.85|342.61|341.01|341.45|339.85|0
1716199500000|2024-05-20 10:05:00|341.68|340.08|341.68|340.08|341.91|340.31|341.22|339.62|0
1716199800000|2024-05-20 10:10:00|341.91|340.31|341.91|340.31|342.37|340.77|341.68|340.08|0
1716200100000|2024-05-20 10:15:00|341.79|340.19|341.44|339.84|341.91|340.31|341.21|339.61|0
1716200400000|2024-05-20 10:20:00|341.68|340.08|341.21|339.61|341.68|340.08|341.21|339.61|0
1716200700000|2024-05-20 10:25:00|341.44|339.84|341.21|339.61|341.44|339.84|340.98|339.38|0
1716201000000|2024-05-20 10:30:00|340.98|339.38|341.9|340.3|341.9|340.3|340.74|339.14|0
1716201300000|2024-05-20 10:35:00|342.13|340.53|341.44|339.84|342.13|340.53|341.44|339.84|0
1716201600000|2024-05-20 10:40:00|341.67|340.07|342.36|340.76|342.36|340.76|341.44|339.84|0
1716201900000|2024-05-20 10:45:00|342.13|340.53|342.13|340.53|342.6|341|342.13|340.53|0
1716202200000|2024-05-20 10:50:00|342.36|340.76|342.82|341.22|342.82|341.22|342.36|340.76|0
1716202500000|2024-05-20 10:55:00|342.59|340.99|343.05|341.45|343.29|341.69|342.59|340.99|0
1716202800000|2024-05-20 11:00:00|343.29|341.69|343.29|341.69|343.98|342.38|343.05|341.45|0
1716203100000|2024-05-20 11:05:00|343.16|341.56|342.12|340.52|343.29|341.69|342.12|340.52|0
1716203400000|2024-05-20 11:10:00|341.89|340.29|341.66|340.06|342.23|340.63|341.66|340.06|0
1716203700000|2024-05-20 11:15:00|341.89|340.29|342.35|340.75|342.35|340.75|341.89|340.29|0
1716204000000|2024-05-20 11:20:00|342.58|340.98|343.74|342.14|343.74|342.14|342.58|340.98|0
1716204300000|2024-05-20 11:25:00|343.51|341.91|344.44|342.84|344.44|342.84|343.51|341.91|0
1716204600000|2024-05-20 11:30:00|344.21|342.61|344.9|343.3|345.14|343.54|343.74|342.14|0
1716204900000|2024-05-20 11:35:00|345.13|343.53|344.67|343.07|345.13|343.53|344.44|342.84|0
1716205200000|2024-05-20 11:40:00|344.9|343.3|344.2|342.6|345.13|343.53|344.2|342.6|0
1716205500000|2024-05-20 11:45:00|344.08|342.48|343.97|342.37|344.67|343.07|343.97|342.37|0
1716205800000|2024-05-20 11:50:00|343.73|342.13|344.43|342.83|344.43|342.83|343.5|341.9|0
1716206100000|2024-05-20 11:55:00|344.2|342.6|344.2|342.6|344.2|342.6|343.61|342.01|0
1716206400000|2024-05-20 12:00:00|343.96|342.36|343.5|341.9|344.19|342.59|343.26|341.66|0
1716206700000|2024-05-20 12:05:00|343.73|342.13|343.96|342.36|345.12|343.52|343.26|341.66|0
1716207000000|2024-05-20 12:10:00|343.73|342.13|344.66|343.06|344.89|343.29|343.73|342.13|0
1716207300000|2024-05-20 12:15:00|344.89|343.29|344.65|343.05|345.35|343.75|344.42|342.82|0
1716207600000|2024-05-20 12:20:00|344.89|343.29|342.79|341.19|345.12|343.52|342.79|341.19|0
1716207900000|2024-05-20 12:25:00|343.02|341.42|343.02|341.42|343.26|341.66|342.79|341.19|0
1716208200000|2024-05-20 12:30:00|342.79|341.19|342.09|340.49|342.79|341.19|341.86|340.26|0
1716208500000|2024-05-20 12:35:00|341.86|340.26|341.39|339.79|341.86|340.26|340.7|339.1|0
1716208800000|2024-05-20 12:40:00|341.16|339.56|339.24|337.64|341.16|339.56|337.45|335.85|0
1716209100000|2024-05-20 12:45:00|339.47|337.87|340.53|338.93|340.53|338.93|338.44|336.84|0
1716209400000|2024-05-20 12:50:00|340.76|339.16|338.44|336.84|340.99|339.39|337.98|336.38|0
1716209700000|2024-05-20 12:55:00|338.21|336.61|338.32|336.72|338.9|337.3|337.98|336.38|0
1716210000000|2024-05-20 13:00:00|338.44|336.84|338.21|336.61|339.6|338|337.74|336.14|0
1716210300000|2024-05-20 13:05:00|337.97|336.37|338.9|337.3|339.36|337.76|337.51|335.91|0
1716210600000|2024-05-20 13:10:00|339.13|337.53|338.43|336.83|339.59|337.99|338.2|336.6|0
1716210900000|2024-05-20 13:15:00|338.67|337.07|339.13|337.53|339.36|337.76|338.2|336.6|0
1716211200000|2024-05-20 13:20:00|338.89|337.29|338.89|337.29|339.24|337.64|338.66|337.06|0
1716211500000|2024-05-20 13:25:00|338.43|336.83|337.27|335.67|338.66|337.06|337.04|335.44|0
1716211800000|2024-05-20 13:30:00|336.81|335.21|341.9|340.3|341.9|340.3|335.88|334.28|0
1716212100000|2024-05-20 13:35:00|342.14|340.54|341.9|340.3|342.83|341.23|341.21|339.61|0
1716212400000|2024-05-20 13:40:00|342.37|340.77|342.36|340.76|343.29|341.69|340.97|339.37|0
1716212700000|2024-05-20 13:45:00|342.13|340.53|345.15|343.55|345.15|343.55|342.13|340.53|0
1716213000000|2024-05-20 13:50:00|346.32|344.72|350.98|349.38|351.44|349.84|346.32|344.72|0
1716213300000|2024-05-20 13:55:00|351.21|349.61|351.91|350.31|352.61|351.01|350.04|348.44|0
1716213600000|2024-05-20 14:00:00|352.61|351.01|349.81|348.21|352.61|351.01|348.17|346.57|0
1716213900000|2024-05-20 14:05:00|349.57|347.97|350.74|349.14|350.97|349.37|347.71|346.11|0
1716214200000|2024-05-20 14:10:00|350.97|349.37|351|349.4|352.16|350.56|350.5|348.9|0
1716214500000|2024-05-20 14:15:00|350.77|349.17|352.86|351.26|353.09|351.49|350.3|348.7|0
1716214800000|2024-05-20 14:20:00|352.63|351.03|352.39|350.79|354.02|352.42|352.27|350.67|0
1716215100000|2024-05-20 14:25:00|351.93|350.33|353.32|351.72|353.56|351.96|351.23|349.63|0
1716215400000|2024-05-20 14:30:00|353.79|352.19|352.16|350.56|354.02|352.42|352.16|350.56|0
1716215700000|2024-05-20 14:35:00|352.39|350.79|351.92|350.32|353.09|351.49|351.46|349.86|0
1716216000000|2024-05-20 14:40:00|352.15|350.55|353.8|352.2|354.97|353.37|352.15|350.55|0
1716216300000|2024-05-20 14:45:00|354.03|352.43|355.2|353.6|355.2|353.6|353.1|351.5|0
1716216600000|2024-05-20 14:50:00|355.43|353.83|354.71|353.11|355.66|354.06|354.01|352.41|0
1716216900000|2024-05-20 14:55:00|354.47|352.87|353.78|352.18|354.47|352.87|352.38|350.78|0
1716217200000|2024-05-20 15:00:00|353.54|351.94|352.61|351.01|354.01|352.41|352.61|351.01|0
1716217500000|2024-05-20 15:05:00|352.84|351.24|352.84|351.24|353.77|352.17|352.38|350.78|0
1716217800000|2024-05-20 15:10:00|353.08|351.48|353.31|351.71|353.77|352.17|353.07|351.47|0
1716218100000|2024-05-20 15:15:00|353.54|351.94|352.37|350.77|353.54|351.94|350.98|349.38|0
1716218400000|2024-05-20 15:20:00|352.14|350.54|354.46|352.86|354.46|352.86|351.21|349.61|0
1716218700000|2024-05-20 15:25:00|354.23|352.63|355.16|353.56|355.63|354.03|354.23|352.63|0
1716219000000|2024-05-20 15:30:00|355.39|353.79|356.09|354.49|356.55|354.95|354.69|353.09|0
1716219300000|2024-05-20 15:35:00|355.86|354.26|354.92|353.32|356.09|354.49|354.23|352.63|0
1716219600000|2024-05-20 15:40:00|354.69|353.09|351.9|350.3|354.69|353.09|351.44|349.84|0
1716219900000|2024-05-20 15:45:00|352.13|350.53|351.2|349.6|352.36|350.76|350.74|349.14|0
1716220200000|2024-05-20 15:50:00|351.44|349.84|350.51|348.91|351.9|350.3|350.51|348.91|0
1716220500000|2024-05-20 15:55:00|350.04|348.44|351.43|349.83|352.13|350.53|349.81|348.21|0
1716220800000|2024-05-20 16:00:00|351.31|349.71|353.06|351.46|353.06|351.46|351.31|349.71|0
1716221100000|2024-05-20 16:05:00|352.82|351.22|352.12|350.52|353.29|351.69|351.89|350.29|0
1716221400000|2024-05-20 16:10:00|351.89|350.29|350.5|348.9|351.89|350.29|349.34|347.74|0
1716221700000|2024-05-20 16:15:00|350.73|349.13|349.8|348.2|350.96|349.36|349.11|347.51|0
1716222000000|2024-05-20 16:20:00|350.03|348.43|348.64|347.04|351.19|349.59|348.64|347.04|0
1716222300000|2024-05-20 16:25:00|348.41|346.81|349.57|347.97|349.57|347.97|348.18|346.58|0
1716222600000|2024-05-20 16:30:00|349.33|347.73|349.33|347.73|350.26|348.66|348.87|347.27|0
1716222900000|2024-05-20 16:35:00|349.56|347.96|351.42|349.82|352.11|350.51|349.33|347.73|0
1716223200000|2024-05-20 16:40:00|351.65|350.05|352.11|350.51|352.58|350.98|350.95|349.35|0
1716223500000|2024-05-20 16:45:00|352.34|350.74|350.25|348.65|352.34|350.74|350.25|348.65|0
1716223800000|2024-05-20 16:50:00|350.72|349.12|352.34|350.74|352.8|351.2|350.49|348.89|0
1716224100000|2024-05-20 16:55:00|352.11|350.51|353.27|351.67|353.27|351.67|351.64|350.04|0
1716224400000|2024-05-20 17:00:00|353.5|351.9|353.03|351.43|353.5|351.9|351.64|350.04|0
1716224700000|2024-05-20 17:05:00|352.8|351.2|353.03|351.43|353.26|351.66|351.64|350.04|0
1716225000000|2024-05-20 17:10:00|352.8|351.2|352.8|351.2|353.03|351.43|351.87|350.27|0
1716225300000|2024-05-20 17:15:00|353.03|351.43|351.63|350.03|353.96|352.36|351.17|349.57|0
1716225600000|2024-05-20 17:20:00|351.87|350.27|349.78|348.18|351.87|350.27|349.55|347.95|0
1716225900000|2024-05-20 17:25:00|349.55|347.95|345.15|343.55|350.7|349.1|343.76|342.16|0
1716226200000|2024-05-20 17:30:00|345.38|343.78|345.61|344.01|346.07|344.47|343.53|341.93|0
1716226500000|2024-05-20 17:35:00|345.37|343.77|344.91|343.31|345.61|344.01|344.22|342.62|0
1716226800000|2024-05-20 17:40:00|345.14|343.54|345.83|344.23|345.83|344.23|343.75|342.15|0
1716227100000|2024-05-20 17:45:00|345.6|344|343.98|342.38|346.76|345.16|343.98|342.38|0
1716227400000|2024-05-20 17:50:00|344.21|342.61|343.52|341.92|345.14|343.54|342.83|341.23|0
1716227700000|2024-05-20 17:55:00|343.29|341.69|344.21|342.61|344.44|342.84|342.59|340.99|0
1716228000000|2024-05-20 18:00:00|343.98|342.38|342.82|341.22|344.9|343.3|342.59|340.99|0
1716228300000|2024-05-20 18:05:00|342.59|340.99|340.06|337.98|342.82|341.22|334.54|332.94|0
1716228600000|2024-05-20 18:10:00|339.25|337.17|339.69|338.09|340.62|339.01|338.32|336.24|0
1716228900000|2024-05-20 18:15:00|339.22|337.62|338.76|337.16|341.07|339.47|337.38|335.78|0
1716229200000|2024-05-20 18:20:00|338.99|337.39|339.45|337.85|340.38|338.78|338.99|337.39|0
1716229500000|2024-05-20 18:25:00|339.68|338.08|343.15|341.55|343.15|341.55|339.45|337.85|0
1716229800000|2024-05-20 18:30:00|342.92|341.32|342.91|341.31|344.54|342.94|342.45|340.85|0
1716230100000|2024-05-20 18:35:00|343.15|341.55|343.84|342.24|344.53|342.93|342.68|341.08|0
1716230400000|2024-05-20 18:40:00|344.07|342.47|344.56|342.96|345.03|343.43|343.84|342.24|0
1716230700000|2024-05-20 18:45:00|344.8|343.2|343.17|341.57|345.03|343.43|342.7|341.1|0
1716231000000|2024-05-20 18:50:00|342.7|341.1|341.77|340.17|342.94|341.34|341.08|339.48|0
1716231300000|2024-05-20 18:55:00|341.65|340.05|339.92|338.32|341.77|340.17|339.92|338.32|0
1716231600000|2024-05-20 19:00:00|339.69|338.09|340.61|339.01|341.07|339.47|338.76|337.16|0
1716231900000|2024-05-20 19:05:00|340.38|338.78|342.23|340.63|342.46|340.86|339.68|338.08|0
1716232200000|2024-05-20 19:10:00|342.46|340.86|343.62|342.02|343.86|342.26|342.23|340.63|0
1716232500000|2024-05-20 19:15:00|343.39|341.79|342.92|341.32|344.55|342.95|342.92|341.32|0
1716232800000|2024-05-20 19:20:00|342.69|341.09|342.01|340.41|343.39|341.79|341.78|340.18|0
1716233100000|2024-05-20 19:25:00|341.78|340.18|343.17|341.57|343.17|341.57|341.32|339.72|0
1716233400000|2024-05-20 19:30:00|343.64|342.04|340.85|339.25|343.87|342.27|340.15|338.55|0
1716233700000|2024-05-20 19:35:00|341.08|339.48|342.01|340.41|342.47|340.87|339.92|338.32|0
1716234000000|2024-05-20 19:40:00|342.24|340.64|340.38|338.78|342.47|340.87|339.45|337.85|0
1716234300000|2024-05-20 19:45:00|340.15|338.55|337.83|336.23|340.38|338.78|336.9|335.3|0
1716234600000|2024-05-20 19:50:00|338.06|336.46|338.75|337.15|339.45|337.85|336.9|335.3|0
1716234900000|2024-05-20 19:55:00|338.52|336.92|340.84|339.24|340.84|339.24|336.43|334.83|0
1716235200000|2024-05-20 20:00:00|341.54|339.94|341.53|339.93|343.86|342.26|341.3|339.7|0
1716235500000|2024-05-20 20:05:00|341.3|339.7|339.44|337.84|341.3|339.7|339.21|337.61|0
1716235800000|2024-05-20 20:10:00|339.67|338.07|338.75|337.15|339.67|338.07|338.28|336.68|0
1716236100000|2024-05-20 20:15:00|338.81|336.61|339.76|337.56|339.97|337.77|338.81|336.61|0
1716236400000|2024-05-20 20:20:00|339.52|337.32|339.06|336.86|339.52|337.32|338.83|336.63|0
1716236700000|2024-05-20 20:25:00|338.83|336.63|339.29|337.09|339.29|337.09|338.83|336.63|0
1716237000000|2024-05-20 20:30:00|339.52|337.32|339.98|337.78|339.98|337.78|339.52|337.32|0
1716237300000|2024-05-20 20:35:00|339.75|337.55|339.98|337.78|339.98|337.78|339.75|337.55|0
1716237600000|2024-05-20 20:40:00|339.75|337.55|339.75|337.55|340.21|338.01|339.75|337.55|0
1716237900000|2024-05-20 20:45:00|339.52|337.32|339.98|337.78|339.98|337.78|339.28|337.08|0
1716238200000|2024-05-20 20:50:00|340.21|338.01|340.67|338.47|340.67|338.47|339.98|337.78|0
1716238500000|2024-05-20 20:55:00|340.44|338.24|340.32|338.12|340.79|338.59|340.09|337.89|0
1716238800000|2024-05-20 21:00:00|340.28|338.08|340.83|338.63|341.1|338.9|340.18|337.98|0
1716239100000|2024-05-20 21:05:00|340.73|338.53|340.83|338.63|340.86|338.66|340.62|338.42|0
1716239400000|2024-05-20 21:10:00|340.55|338.35|340.62|338.42|340.85|338.65|340.34|338.14|0
1716239700000|2024-05-20 21:15:00|340.58|338.38|340.44|338.24|340.69|338.49|340.42|338.22|0
1716240000000|2024-05-20 21:20:00|340.65|338.45|340.54|338.34|340.72|338.52|340.38|338.18|0
1716240300000|2024-05-20 21:25:00|340.38|338.18|340.62|338.42|340.62|338.42|340.37|338.17|0
1716240600000|2024-05-20 21:30:00|340.68|338.48|340.85|338.65|340.85|338.65|340.68|338.48|0
1716240900000|2024-05-20 21:35:00|340.82|338.62|340.82|338.62|340.82|338.62|340.82|338.62|0
1716241200000|2024-05-20 21:40:00|340.78|338.58|340.78|338.58|340.78|338.58|340.78|338.58|0
1716241800000|2024-05-20 21:50:00|340.74|338.54|340.77|338.57|340.78|338.58|340.74|338.54|0
1716242100000|2024-05-20 21:55:00|340.74|338.54|340.88|338.68|340.88|338.68|340.71|338.51|0
1716242400000|2024-05-20 22:00:00|340.53|338.33|341.12|338.92|341.69|339.49|339.83|337.63|0
1716242700000|2024-05-20 22:05:00|341.23|339.03|340.88|338.68|341.35|339.15|340.76|338.56|0
1716243000000|2024-05-20 22:10:00|340.99|338.79|340.41|338.21|341.11|338.91|340.41|338.21|0
1716243300000|2024-05-20 22:15:00|340.18|337.98|340.41|338.21|340.65|338.45|340.18|337.98|0
1716243600000|2024-05-20 22:20:00|340.65|338.45|340.18|337.98|340.65|338.45|340.18|337.98|0
1716243900000|2024-05-20 22:25:00|340.41|338.21|339.94|337.74|340.41|338.21|339.71|337.51|0
1716244200000|2024-05-20 22:30:00|339.71|337.51|339.48|337.28|339.94|337.74|339.48|337.28|0
1716244500000|2024-05-20 22:35:00|339.71|337.51|339.01|336.81|339.71|337.51|339.01|336.81|0
1716244800000|2024-05-20 22:40:00|339.24|337.04|339.01|336.81|339.48|337.28|339.01|336.81|0
1716245100000|2024-05-20 22:45:00|338.78|336.58|338.54|336.34|339.01|336.81|338.54|336.34|0
1716245400000|2024-05-20 22:50:00|338.42|336.22|338.54|336.34|338.54|336.34|338.42|336.22|0
1716245700000|2024-05-20 22:55:00|338.77|336.57|339|336.8|339.01|336.81|338.77|336.57|0
1716246000000|2024-05-20 23:00:00|338.77|336.57|339|336.8|339|336.8|338.54|336.34|0
1716246300000|2024-05-20 23:05:00|339.11|336.91|339.23|337.03|339.58|337.38|339|336.8|0
1716246600000|2024-05-20 23:10:00|339.47|337.27|339.7|337.5|339.7|337.5|339.23|337.03|0
1716246900000|2024-05-20 23:15:00|339.93|337.73|339.46|337.26|339.93|337.73|339.46|337.26|0
1716247200000|2024-05-20 23:20:00|339.23|337.03|339.23|337.03|339.46|337.26|339.23|337.03|0
1716247500000|2024-05-20 23:25:00|339.46|337.26|339.23|337.03|339.46|337.26|339.23|337.03|0
1716247800000|2024-05-20 23:30:00|338.99|336.79|338.99|336.79|339.23|337.03|338.76|336.56|0
1716248100000|2024-05-20 23:35:00|339.22|337.02|338.99|336.79|339.46|337.26|338.99|336.79|0
1716248400000|2024-05-20 23:40:00|338.87|336.67|339.22|337.02|339.22|337.02|338.76|336.56|0
1716248700000|2024-05-20 23:45:00|338.99|336.79|339.45|337.25|339.68|337.48|338.99|336.79|0
1716249000000|2024-05-20 23:50:00|339.56|337.36|339.91|337.71|340.15|337.95|339.45|337.25|0
1716249300000|2024-05-20 23:55:00|340.15|337.95|340.15|337.95|340.15|337.95|339.68|337.48|0
1716249600000|2024-05-21 00:00:00|340.38|338.18|340.14|337.94|340.38|338.18|339.45|337.25|0
1716249900000|2024-05-21 00:05:00|340.38|338.18|340.37|338.17|341.07|338.87|339.68|337.48|0
1716250200000|2024-05-21 00:10:00|340.61|338.41|340.37|338.17|340.61|338.41|340.37|338.17|0
1716250500000|2024-05-21 00:15:00|340.07|338.47|340.54|338.94|340.54|338.94|339.84|338.24|0
1716250800000|2024-05-21 00:20:00|340.3|338.7|340.84|339.24|340.96|339.36|340.3|338.7|0
1716251100000|2024-05-21 00:25:00|340.83|339.23|340.6|339|340.83|339.23|339.91|338.31|0
1716251400000|2024-05-21 00:30:00|340.37|338.77|341.3|339.7|341.3|339.7|340.37|338.77|0
1716251700000|2024-05-21 00:35:00|341.53|339.93|341.76|340.16|341.99|340.39|341.53|339.93|0
1716252000000|2024-05-21 00:40:00|341.99|340.39|341.99|340.39|342.68|341.08|341.99|340.39|0
1716252300000|2024-05-21 00:45:00|341.76|340.16|341.52|339.92|341.76|340.16|341.52|339.92|0
1716252600000|2024-05-21 00:50:00|341.29|339.69|341.52|339.92|341.52|339.92|341.29|339.69|0
1716252900000|2024-05-21 00:55:00|341.29|339.69|341.52|339.92|341.75|340.15|341.29|339.69|0
1716253200000|2024-05-21 01:00:00|341.29|339.69|341.05|339.45|341.29|339.69|340.59|338.99|0
1716253500000|2024-05-21 01:05:00|341.28|339.68|341.28|339.68|341.75|340.15|340.82|339.22|0
1716253800000|2024-05-21 01:10:00|341.05|339.45|341.05|339.45|341.51|339.91|341.05|339.45|0
1716254100000|2024-05-21 01:15:00|340.82|339.22|341.28|339.68|341.39|339.79|340.82|339.22|0
1716254400000|2024-05-21 01:20:00|341.51|339.91|341.51|339.91|341.97|340.37|341.28|339.68|0
1716254700000|2024-05-21 01:25:00|341.28|339.68|340.35|338.75|341.51|339.91|340.35|338.75|0
1716255000000|2024-05-21 01:30:00|340.12|338.52|340.11|338.51|340.35|338.75|339.19|337.59|0
1716255300000|2024-05-21 01:35:00|340.23|338.63|341.04|339.44|341.04|339.44|340.22|338.62|0
1716255600000|2024-05-21 01:40:00|340.92|339.32|341.04|339.44|341.5|339.9|340.57|338.97|0
1716255900000|2024-05-21 01:45:00|340.81|339.21|340.8|339.2|341.27|339.67|340.57|338.97|0
1716256200000|2024-05-21 01:50:00|341.04|339.44|340.8|339.2|341.27|339.67|340.57|338.97|0
1716256500000|2024-05-21 01:55:00|340.57|338.97|339.64|338.04|340.57|338.97|339.64|338.04|0
1716256800000|2024-05-21 02:00:00|339.87|338.27|340.1|338.5|340.34|338.74|339.87|338.27|0
1716257100000|2024-05-21 02:05:00|340.33|338.73|340.33|338.73|340.33|338.73|340.1|338.5|0
1716257400000|2024-05-21 02:10:00|340.56|338.96|340.1|338.5|340.56|338.96|339.87|338.27|0
1716257700000|2024-05-21 02:15:00|340.33|338.73|339.63|338.03|340.33|338.73|339.63|338.03|0
1716258000000|2024-05-21 02:20:00|339.87|338.27|340.79|339.19|341.02|339.42|339.63|338.03|0
1716258300000|2024-05-21 02:25:00|341.02|339.42|341.02|339.42|341.25|339.65|341.02|339.42|0
1716258600000|2024-05-21 02:30:00|340.79|339.19|340.56|338.96|341.02|339.42|340.56|338.96|0
1716258900000|2024-05-21 02:35:00|340.32|338.72|339.86|338.26|340.56|338.96|339.86|338.26|0
1716259200000|2024-05-21 02:40:00|340.09|338.49|340.32|338.72|340.55|338.95|339.97|338.37|0
1716259500000|2024-05-21 02:45:00|340.2|338.6|340.07|338.47|340.44|338.84|340.07|338.47|0
1716259800000|2024-05-21 02:50:00|340.31|338.71|340.3|338.7|340.31|338.71|340.07|338.47|0
1716260100000|2024-05-21 02:55:00|340.53|338.93|340.3|338.7|340.53|338.93|340.3|338.7|0
1716260400000|2024-05-21 03:00:00|340.41|338.81|340.53|338.93|340.87|339.27|340.3|338.7|0
1716260700000|2024-05-21 03:05:00|340.76|339.16|340.76|339.16|340.99|339.39|340.53|338.93|0
1716261000000|2024-05-21 03:10:00|340.99|339.39|340.99|339.39|341.45|339.85|340.99|339.39|0
1716261300000|2024-05-21 03:15:00|340.76|339.16|341.22|339.62|341.22|339.62|340.76|339.16|0
1716261600000|2024-05-21 03:20:00|341.45|339.85|341.22|339.62|341.45|339.85|340.99|339.39|0
1716261900000|2024-05-21 03:25:00|341.33|339.73|341.45|339.85|341.45|339.85|341.22|339.62|0
1716262200000|2024-05-21 03:30:00|341.68|340.08|341.21|339.61|341.68|340.08|341.21|339.61|0
1716262500000|2024-05-21 03:35:00|341.45|339.85|340.98|339.38|341.45|339.85|340.98|339.38|0
1716262800000|2024-05-21 03:40:00|340.86|339.26|340.52|338.92|340.98|339.38|340.52|338.92|0
1716263100000|2024-05-21 03:45:00|340.75|339.15|340.51|338.91|340.75|339.15|340.51|338.91|0
1716263400000|2024-05-21 03:50:00|340.75|339.15|341.21|339.61|341.44|339.84|340.75|339.15|0
1716263700000|2024-05-21 03:55:00|341.32|339.72|341.21|339.61|341.44|339.84|341.21|339.61|0
1716264000000|2024-05-21 04:00:00|341.2|339.6|341.2|339.6|341.2|339.6|340.97|339.37|0
1716264300000|2024-05-21 04:05:00|341.43|339.83|341.43|339.83|341.43|339.83|341.2|339.6|0
1716264600000|2024-05-21 04:10:00|341.66|340.06|341.66|340.06|341.66|340.06|341.43|339.83|0
1716264900000|2024-05-21 04:15:00|341.54|339.94|341.66|340.06|341.66|340.06|341.43|339.83|0
1716265200000|2024-05-21 04:20:00|341.89|340.29|341.89|340.29|342.12|340.52|341.89|340.29|0
1716265500000|2024-05-21 04:25:00|341.66|340.06|341.89|340.29|341.89|340.29|341.66|340.06|0
1716265800000|2024-05-21 04:30:00|342.12|340.52|341.89|340.29|342.35|340.75|341.77|340.17|0
1716266100000|2024-05-21 04:35:00|342.12|340.52|342.12|340.52|342.35|340.75|342.12|340.52|0
1716266400000|2024-05-21 04:40:00|341.89|340.29|342.35|340.75|342.46|340.86|341.89|340.29|0
1716266700000|2024-05-21 04:45:00|342.23|340.63|342.11|340.51|342.35|340.75|342.11|340.51|0
1716267000000|2024-05-21 04:50:00|341.88|340.28|341.88|340.28|342.11|340.51|341.88|340.28|0
1716267300000|2024-05-21 04:55:00|342.11|340.51|342.11|340.51|342.11|340.51|342.11|340.51|0
1716267600000|2024-05-21 05:00:00|342.22|340.62|341.88|340.28|342.57|340.97|341.88|340.28|0
1716267900000|2024-05-21 05:05:00|342.11|340.51|342.34|340.74|342.8|341.2|342.11|340.51|0
1716268200000|2024-05-21 05:10:00|342.57|340.97|342.57|340.97|342.8|341.2|342.34|340.74|0
1716268500000|2024-05-21 05:15:00|342.34|340.74|342.1|340.5|342.57|340.97|342.1|340.5|0
1716268800000|2024-05-21 05:20:00|341.87|340.27|342.1|340.5|342.1|340.5|341.87|340.27|0
1716269100000|2024-05-21 05:25:00|341.87|340.27|342.1|340.5|342.33|340.73|341.87|340.27|0
1716269400000|2024-05-21 05:30:00|342.33|340.73|342.1|340.5|342.33|340.73|341.63|340.03|0
1716269700000|2024-05-21 05:35:00|342.33|340.73|342.33|340.73|342.44|340.84|342.1|340.5|0
1716270000000|2024-05-21 05:40:00|342.1|340.5|342.09|340.49|342.33|340.73|341.86|340.26|0
1716270300000|2024-05-21 05:45:00|342.32|340.72|342.09|340.49|342.32|340.72|342.09|340.49|0
1716270600000|2024-05-21 05:50:00|342.32|340.72|341.86|340.26|342.32|340.72|341.63|340.03|0
1716270900000|2024-05-21 05:55:00|342.08|340.48|341.27|339.67|342.08|340.48|340.81|339.21|0
1716271200000|2024-05-21 06:00:00|341.04|339.44|342.19|340.59|342.66|341.06|341.04|339.44|0
1716271500000|2024-05-21 06:05:00|342.43|340.83|342.19|340.59|342.43|340.83|341.73|340.13|0
1716271800000|2024-05-21 06:10:00|342.42|340.82|342.19|340.59|342.66|341.06|342.07|340.47|0
1716272100000|2024-05-21 06:15:00|342.42|340.82|341.96|340.36|342.42|340.82|341.96|340.36|0
1716272400000|2024-05-21 06:20:00|342.19|340.59|342.19|340.59|342.42|340.82|341.72|340.12|0
1716272700000|2024-05-21 06:25:00|342.07|340.47|342.42|340.82|342.42|340.82|342.07|340.47|0
1716273000000|2024-05-21 06:30:00|342.18|340.58|342.41|340.81|342.65|341.05|342.18|340.58|0
1716273300000|2024-05-21 06:35:00|342.18|340.58|341.97|340.37|342.2|340.6|341.97|340.37|0
1716273600000|2024-05-21 06:40:00|341.96|340.36|341.96|340.36|341.96|340.36|341.73|340.13|0
1716273900000|2024-05-21 06:45:00|341.73|340.13|341.03|339.43|342.2|340.6|341.03|339.43|0
1716274200000|2024-05-21 06:50:00|341.27|339.67|340.57|338.97|341.27|339.67|340.34|338.74|0
1716274500000|2024-05-21 06:55:00|340.34|338.74|341.03|339.43|341.03|339.43|340.34|338.74|0
1716274800000|2024-05-21 07:00:00|341.26|339.66|341.26|339.66|341.49|339.89|340.57|338.97|0
1716275100000|2024-05-21 07:05:00|341.03|339.43|341.03|339.43|341.49|339.89|341.03|339.43|0
1716275400000|2024-05-21 07:10:00|341.26|339.66|341.95|340.35|341.95|340.35|340.79|339.19|0
1716275700000|2024-05-21 07:15:00|342.18|340.58|342.88|341.28|343.34|341.74|341.49|339.89|0
1716276000000|2024-05-21 07:20:00|343.11|341.51|342.88|341.28|343.34|341.74|342.41|340.81|0
1716276300000|2024-05-21 07:25:00|343.34|341.74|342.88|341.28|343.81|342.21|342.88|341.28|0
1716276600000|2024-05-21 07:30:00|343.11|341.51|342.18|340.58|343.11|341.51|341.95|340.35|0
1716276900000|2024-05-21 07:35:00|341.95|340.35|341.94|340.34|342.41|340.81|341.94|340.34|0
1716277200000|2024-05-21 07:40:00|342.18|340.58|343.1|341.5|343.34|341.74|342.06|340.46|0
1716277500000|2024-05-21 07:45:00|343.33|341.73|343.57|341.97|343.8|342.2|343.1|341.5|0
1716277800000|2024-05-21 07:50:00|343.33|341.73|342.63|341.03|343.33|341.73|342.51|340.91|0
1716278100000|2024-05-21 07:55:00|342.4|340.8|342.4|340.8|342.63|341.03|342.17|340.57|0
1716278400000|2024-05-21 08:00:00|342.17|340.57|341.7|340.1|342.4|340.8|341.7|340.1|0
1716278700000|2024-05-21 08:05:00|341.47|339.87|340.77|339.17|341.47|339.87|340.77|339.17|0
1716279000000|2024-05-21 08:10:00|340.54|338.94|340.54|338.94|341.24|339.64|340.31|338.71|0
1716279300000|2024-05-21 08:15:00|340.77|339.17|341|339.4|341.23|339.63|340.54|338.94|0
1716279600000|2024-05-21 08:20:00|340.77|339.17|340.07|338.47|340.77|339.17|340.07|338.47|0
1716279900000|2024-05-21 08:25:00|339.84|338.24|339.84|338.24|340.3|338.7|339.84|338.24|0
1716280200000|2024-05-21 08:30:00|340.07|338.47|339.84|338.24|340.07|338.47|339.37|337.77|0
1716280500000|2024-05-21 08:35:00|339.95|338.35|339.83|338.23|340.07|338.47|339.37|337.77|0
1716280800000|2024-05-21 08:40:00|339.6|338|338.91|337.31|339.83|338.23|338.91|337.31|0
1716281100000|2024-05-21 08:45:00|339.14|337.54|339.83|338.23|339.83|338.23|338.91|337.31|0
1716281400000|2024-05-21 08:50:00|339.6|338|340.06|338.46|340.29|338.69|339.6|338|0
1716281700000|2024-05-21 08:55:00|339.94|338.34|340.06|338.46|340.29|338.69|339.83|338.23|0
1716282000000|2024-05-21 09:00:00|339.94|338.34|339.59|337.99|340.06|338.46|339.36|337.76|0
1716282300000|2024-05-21 09:05:00|339.36|337.76|340.52|338.92|340.52|338.92|339.13|337.53|0
1716282600000|2024-05-21 09:10:00|340.29|338.69|340.52|338.92|341.21|339.61|340.29|338.69|0
1716282900000|2024-05-21 09:15:00|340.29|338.69|340.28|338.68|340.52|338.92|340.05|338.45|0
1716283200000|2024-05-21 09:20:00|340.05|338.45|340.05|338.45|340.28|338.68|339.36|337.76|0
1716283500000|2024-05-21 09:25:00|339.82|338.22|339.35|337.75|340.05|338.45|339.35|337.75|0
1716283800000|2024-05-21 09:30:00|339.12|337.52|339.35|337.75|339.58|337.98|338.89|337.29|0
1716284100000|2024-05-21 09:35:00|339.12|337.52|338.42|336.82|339.35|337.75|338.19|336.59|0
1716284400000|2024-05-21 09:40:00|338.65|337.05|338.88|337.28|338.88|337.28|337.96|336.36|0
1716284700000|2024-05-21 09:45:00|339.12|337.52|338.88|337.28|339.35|337.75|338.88|337.28|0
1716285000000|2024-05-21 09:50:00|338.76|337.16|338.65|337.05|339.11|337.51|338.65|337.05|0
1716285300000|2024-05-21 09:55:00|338.88|337.28|338.42|336.82|339.11|337.51|338.42|336.82|0
1716285600000|2024-05-21 10:00:00|338.65|337.05|340.04|338.44|340.27|338.67|338.65|337.05|0
1716285900000|2024-05-21 10:05:00|339.8|338.2|339.11|337.51|340.04|338.44|339.11|337.51|0
1716286200000|2024-05-21 10:10:00|339.34|337.74|340.26|338.66|340.26|338.66|339.34|337.74|0
1716286500000|2024-05-21 10:15:00|340.5|338.9|340.26|338.66|340.5|338.9|340.03|338.43|0
1716286800000|2024-05-21 10:20:00|340.37|338.77|339.8|338.2|340.49|338.89|339.8|338.2|0
1716287100000|2024-05-21 10:25:00|340.03|338.43|340.26|338.66|340.49|338.89|339.8|338.2|0
1716287400000|2024-05-21 10:30:00|340.03|338.43|341.17|339.57|341.17|339.57|340.03|338.43|0
1716287700000|2024-05-21 10:35:00|341.4|339.8|341.17|339.57|341.4|339.8|340.93|339.33|0
1716288000000|2024-05-21 10:40:00|341.4|339.8|341.86|340.26|341.86|340.26|341.16|339.56|0
1716288300000|2024-05-21 10:45:00|342.09|340.49|341.86|340.26|342.09|340.49|341.63|340.03|0
1716288600000|2024-05-21 10:50:00|341.62|340.02|341.85|340.25|341.86|340.26|341.39|339.79|0
1716288900000|2024-05-21 10:55:00|341.62|340.02|342.08|340.48|342.08|340.48|341.16|339.56|0
1716289200000|2024-05-21 11:00:00|342.32|340.72|341.85|340.25|342.55|340.95|341.62|340.02|0
1716289500000|2024-05-21 11:05:00|342.08|340.48|342.54|340.94|342.78|341.18|342.08|340.48|0
1716289800000|2024-05-21 11:10:00|342.78|341.18|342.31|340.71|342.78|341.18|341.96|340.36|0
1716290100000|2024-05-21 11:15:00|342.54|340.94|342.54|340.94|342.77|341.17|342.08|340.48|0
1716290400000|2024-05-21 11:20:00|342.31|340.71|341.38|339.78|342.31|340.71|341.15|339.55|0
1716290700000|2024-05-21 11:25:00|341.15|339.55|342.07|340.47|342.07|340.47|341.15|339.55|0
1716291000000|2024-05-21 11:30:00|341.84|340.24|342.07|340.47|342.54|340.94|341.84|340.24|0
1716291300000|2024-05-21 11:35:00|342.3|340.7|342.07|340.47|342.77|341.17|341.84|340.24|0
1716291600000|2024-05-21 11:40:00|342.3|340.7|341.84|340.24|342.3|340.7|341.37|339.77|0
1716291900000|2024-05-21 11:45:00|341.95|340.35|341.6|340|342.07|340.47|341.14|339.54|0
1716292200000|2024-05-21 11:50:00|341.83|340.23|342.06|340.46|342.3|340.7|341.83|340.23|0
1716292500000|2024-05-21 11:55:00|341.94|340.34|341.6|340|342.06|340.46|341.6|340|0
1716292800000|2024-05-21 12:00:00|341.83|340.23|341.83|340.23|342.53|340.93|341.37|339.77|0
1716293100000|2024-05-21 12:05:00|342.06|340.46|341.36|339.76|342.06|340.46|340.44|338.84|0
1716293400000|2024-05-21 12:10:00|341.13|339.53|341.59|339.99|342.52|340.92|340.9|339.3|0
1716293700000|2024-05-21 12:15:00|341.36|339.76|341.13|339.53|342.06|340.46|341.13|339.53|0
1716294000000|2024-05-21 12:20:00|341.01|339.41|339.74|338.14|341.01|339.41|339.74|338.14|0
1716294300000|2024-05-21 12:25:00|339.97|338.37|338.81|337.21|340.2|338.6|338.81|337.21|0
1716294600000|2024-05-21 12:30:00|338.58|336.98|337.65|336.05|339.15|337.55|337.19|335.59|0
1716294900000|2024-05-21 12:35:00|337.19|335.59|337.42|335.82|337.65|336.05|336.49|334.89|0
1716295200000|2024-05-21 12:40:00|337.19|335.59|336.49|334.89|337.42|335.82|336.03|334.43|0
1716295500000|2024-05-21 12:45:00|336.26|334.66|337.88|336.28|338.11|336.51|336.26|334.66|0
1716295800000|2024-05-21 12:50:00|338.11|336.51|339.03|337.43|339.26|337.66|337.88|336.28|0
1716296100000|2024-05-21 12:55:00|338.8|337.2|336.95|335.35|339.26|337.66|336.95|335.35|0
1716296400000|2024-05-21 13:00:00|337.18|335.58|335.1|333.5|337.18|335.58|333.02|331.42|0
1716296700000|2024-05-21 13:05:00|335.33|333.73|337.17|335.57|338.1|336.5|334.4|332.8|0
1716297000000|2024-05-21 13:10:00|337.41|335.81|334.86|333.26|338.56|336.96|334.63|333.03|0
1716297300000|2024-05-21 13:15:00|334.63|333.03|333.71|332.11|335.79|334.19|333.71|332.11|0
1716297600000|2024-05-21 13:20:00|333.94|332.34|334.17|332.57|335.09|333.49|333.25|331.65|0
1716297900000|2024-05-21 13:25:00|333.94|332.34|333.7|332.1|334.17|332.57|332.78|331.18|0
1716298200000|2024-05-21 13:30:00|333.47|331.87|336.01|334.41|336.93|335.33|332.09|330.49|0
1716298500000|2024-05-21 13:35:00|336.7|335.1|336.01|334.41|336.7|335.1|334.39|332.79|0
1716298800000|2024-05-21 13:40:00|335.78|334.18|337.36|335.76|337.36|335.76|335.28|333.68|0
1716299100000|2024-05-21 13:45:00|336.67|335.07|336.43|334.83|336.9|335.3|334.12|332.52|0
1716299400000|2024-05-21 13:50:00|336.2|334.6|336.89|335.29|337.13|335.53|335.51|333.91|0
1716299700000|2024-05-21 13:55:00|336.66|335.06|335.97|334.37|336.89|335.29|335.27|333.67|0
1716300000000|2024-05-21 14:00:00|336.2|334.6|338.79|337.19|339.24|337.64|336.2|334.6|0
1716300300000|2024-05-21 14:05:00|338.56|336.96|338.79|337.19|339.02|337.42|337.4|335.8|0
1716300600000|2024-05-21 14:10:00|339.02|337.42|338.9|337.3|339.71|338.11|336.93|335.33|0
1716300900000|2024-05-21 14:15:00|338.78|337.18|337.86|336.26|339.25|337.65|337.62|336.02|0
1716301200000|2024-05-21 14:20:00|338.09|336.49|339.01|337.41|339.48|337.88|337.86|336.26|0
1716301500000|2024-05-21 14:25:00|339.24|337.64|340.4|338.8|340.4|338.8|338.78|337.18|0
1716301800000|2024-05-21 14:30:00|340.17|338.57|342.03|340.43|342.49|340.89|339.71|338.11|0
1716302100000|2024-05-21 14:35:00|342.26|340.66|344.12|342.52|345.75|344.15|341.79|340.19|0
1716302400000|2024-05-21 14:40:00|344.35|342.75|343.88|342.28|345.05|343.45|343.65|342.05|0
1716302700000|2024-05-21 14:45:00|344.11|342.51|344.58|342.98|344.58|342.98|342.95|341.35|0
1716303000000|2024-05-21 14:50:00|344.35|342.75|342.48|340.88|344.58|342.98|342.48|340.88|0
1716303300000|2024-05-21 14:55:00|342.25|340.65|343.64|342.04|343.64|342.04|341.79|340.19|0
1716303600000|2024-05-21 15:00:00|343.18|341.58|343.64|342.04|344.34|342.74|342.71|341.11|0
1716303900000|2024-05-21 15:05:00|343.41|341.81|342.94|341.34|343.64|342.04|342.48|340.88|0
1716304200000|2024-05-21 15:10:00|342.71|341.11|342.98|341.38|342.98|341.38|342.01|340.41|0
1716304500000|2024-05-21 15:15:00|343.21|341.61|345.31|343.71|345.77|344.17|343.21|341.61|0
1716304800000|2024-05-21 15:20:00|345.54|343.94|347.08|345.48|347.31|345.71|345.54|343.94|0
1716305100000|2024-05-21 15:25:00|346.85|345.25|345.22|343.62|346.85|345.25|344.98|343.38|0
1716305400000|2024-05-21 15:30:00|344.98|343.38|342.89|341.29|344.98|343.38|342.89|341.29|0
1716305700000|2024-05-21 15:35:00|343.12|341.52|343.82|342.22|344.28|342.68|342.89|341.29|0
1716306000000|2024-05-21 15:40:00|344.05|342.45|342.89|341.29|344.05|342.45|341.26|339.66|0
1716306300000|2024-05-21 15:45:00|343.12|341.52|342.42|340.82|343.12|341.52|341.96|340.36|0
1716306600000|2024-05-21 15:50:00|342.65|341.05|341.72|340.12|342.88|341.28|339.41|337.81|0
1716306900000|2024-05-21 15:55:00|341.49|339.89|340.07|338.47|341.49|339.89|339.84|338.24|0
1716307200000|2024-05-21 16:00:00|339.84|338.24|339.38|337.78|340.07|338.47|338.91|337.31|0
1716307500000|2024-05-21 16:05:00|339.61|338.01|338.68|337.08|339.84|338.24|338.68|337.08|0
1716307800000|2024-05-21 16:10:00|338.91|337.31|341.23|339.63|342.39|340.79|338.91|337.31|0
1716308100000|2024-05-21 16:15:00|341.46|339.86|342.39|340.79|342.86|341.26|341.46|339.86|0
1716308400000|2024-05-21 16:20:00|342.62|341.02|341.69|340.09|342.62|341.02|341.46|339.86|0
1716308700000|2024-05-21 16:25:00|341.46|339.86|341.92|340.32|341.92|340.32|340.3|338.7|0
1716309000000|2024-05-21 16:30:00|341.69|340.09|341.22|339.62|342.85|341.25|341.22|339.62|0
1716309300000|2024-05-21 16:35:00|340.99|339.39|340.52|338.92|341.22|339.62|339.83|338.23|0
1716309600000|2024-05-21 16:40:00|340.76|339.16|339.83|338.23|341.22|339.62|339.13|337.53|0
1716309900000|2024-05-21 16:45:00|339.59|337.99|340.98|339.38|340.98|339.38|339.13|337.53|0
1716310200000|2024-05-21 16:50:00|341.22|339.62|340.29|338.69|342.15|340.55|340.05|338.45|0
1716310500000|2024-05-21 16:55:00|340.05|338.45|339.82|338.22|340.28|338.68|338.43|336.83|0
1716310800000|2024-05-21 17:00:00|339.59|337.99|339.57|337.97|339.59|337.99|337.96|336.36|0
1716311100000|2024-05-21 17:05:00|339.33|337.73|340.26|338.66|341.19|339.59|339.33|337.73|0
1716311400000|2024-05-21 17:10:00|339.8|338.2|338.4|336.8|339.8|338.2|336.78|335.18|0
1716311700000|2024-05-21 17:15:00|338.63|337.03|339.1|337.5|339.56|337.96|338.4|336.8|0
1716312000000|2024-05-21 17:20:00|338.86|337.26|338.16|336.56|339.56|337.96|337.93|336.33|0
1716312300000|2024-05-21 17:25:00|338.63|337.03|341.19|339.59|341.19|339.59|338.16|336.56|0
1716312600000|2024-05-21 17:30:00|341.42|339.82|340.95|339.35|341.88|340.28|340.72|339.12|0
1716312900000|2024-05-21 17:35:00|341.18|339.58|343.28|341.68|343.51|341.91|341.18|339.58|0
1716313200000|2024-05-21 17:40:00|343.98|342.38|344.44|342.84|344.91|343.31|342.81|341.21|0
1716313500000|2024-05-21 17:45:00|344.21|342.61|343.98|342.38|345.14|343.54|343.51|341.91|0
1716313800000|2024-05-21 17:50:00|344.21|342.61|345.14|343.54|345.37|343.77|343.98|342.38|0
1716314100000|2024-05-21 17:55:00|345.37|343.77|347.01|345.41|347.01|345.41|345.37|343.77|0
1716314400000|2024-05-21 18:00:00|346.77|345.17|344.44|342.84|347.24|345.64|344.2|342.6|0
1716314700000|2024-05-21 18:05:00|344.67|343.07|346.07|344.47|346.3|344.7|344.67|343.07|0
1716315000000|2024-05-21 18:10:00|345.84|344.24|344.9|343.3|346.54|344.94|343.97|342.37|0
1716315300000|2024-05-21 18:15:00|345.13|343.53|344.43|342.83|345.83|344.23|344.43|342.83|0
1716315600000|2024-05-21 18:20:00|344.67|343.07|344.2|342.6|344.9|343.3|343.73|342.13|0
1716315900000|2024-05-21 18:25:00|344.43|342.83|343.73|342.13|344.66|343.06|343.26|341.66|0
1716316200000|2024-05-21 18:30:00|343.5|341.9|345.36|343.76|346.3|344.7|343.5|341.9|0
1716316500000|2024-05-21 18:35:00|345.13|343.53|343.26|341.66|345.36|343.76|343.26|341.66|0
1716316800000|2024-05-21 18:40:00|343.49|341.89|342.09|340.49|343.49|341.89|341.63|340.03|0
1716317100000|2024-05-21 18:45:00|341.86|340.26|343.26|341.66|343.49|341.89|341.63|340.03|0
1716317400000|2024-05-21 18:50:00|343.02|341.42|343.02|341.42|343.72|342.12|342.55|340.95|0
1716317700000|2024-05-21 18:55:00|343.25|341.65|343.95|342.35|343.95|342.35|343.25|341.65|0
1716318000000|2024-05-21 19:00:00|343.72|342.12|343.02|341.42|344.42|342.82|343.02|341.42|0
1716318300000|2024-05-21 19:05:00|342.78|341.18|344.41|342.81|344.88|343.28|342.32|340.72|0
1716318600000|2024-05-21 19:10:00|344.65|343.05|347.68|346.08|348.15|346.55|344.65|343.05|0
1716318900000|2024-05-21 19:15:00|347.45|345.85|348.38|346.78|348.85|347.25|346.98|345.38|0
1716319200000|2024-05-21 19:20:00|348.15|346.55|347.39|345.79|348.38|346.78|346.28|344.68|0
1716319500000|2024-05-21 19:25:00|347.16|345.56|347.86|346.26|347.86|346.26|345.76|344.16|0
1716319800000|2024-05-21 19:30:00|347.62|346.02|350.89|349.29|350.89|349.29|347.62|346.02|0
1716320100000|2024-05-21 19:35:00|351.36|349.76|352.06|350.46|354.41|352.81|351.13|349.53|0
1716320400000|2024-05-21 19:40:00|351.83|350.23|349.72|348.12|351.83|350.23|349.49|347.89|0
1716320700000|2024-05-21 19:45:00|349.96|348.36|349.26|347.66|349.96|348.36|348.56|346.96|0
1716321000000|2024-05-21 19:50:00|349.49|347.89|352.76|351.16|352.76|351.16|348.55|346.95|0
1716321300000|2024-05-21 19:55:00|352.53|350.93|352.29|350.69|354.4|352.8|351.12|349.52|0
1716321600000|2024-05-21 20:00:00|351.59|349.99|350.42|348.82|351.82|350.22|350.42|348.82|0
1716321900000|2024-05-21 20:05:00|350.65|349.05|352.05|350.45|352.05|350.45|350.41|348.81|0
1716322200000|2024-05-21 20:10:00|352.29|350.69|351.58|349.98|352.75|351.15|351.58|349.98|0
1716322500000|2024-05-21 20:15:00|351.88|349.68|352.58|350.38|352.58|350.38|351.88|349.68|0
1716322800000|2024-05-21 20:20:00|352.35|350.15|352.58|350.38|352.58|350.38|352.35|350.15|0
1716323100000|2024-05-21 20:25:00|352.35|350.15|352.58|350.38|352.58|350.38|352.11|349.91|0
1716323400000|2024-05-21 20:30:00|352.34|350.14|352.11|349.91|352.81|350.61|352.11|349.91|0
1716323700000|2024-05-21 20:35:00|351.87|349.67|352.11|349.91|352.11|349.91|351.87|349.67|0
1716324000000|2024-05-21 20:40:00|352.34|350.14|352.34|350.14|352.57|350.37|352.11|349.91|0
1716324300000|2024-05-21 20:45:00|352.57|350.37|352.57|350.37|352.57|350.37|352.34|350.14|0
1716324600000|2024-05-21 20:50:00|352.81|350.61|352.57|350.37|352.81|350.61|352.57|350.37|0
1716324900000|2024-05-21 20:55:00|352.34|350.14|351.67|349.47|352.34|350.14|351.63|349.43|0
1716325200000|2024-05-21 21:00:00|351.85|349.65|351.95|349.75|352.12|349.92|351.81|349.61|0
1716325500000|2024-05-21 21:05:00|351.91|349.71|351.95|349.75|351.95|349.75|351.85|349.65|0
1716325800000|2024-05-21 21:10:00|351.87|349.67|352.05|349.85|352.05|349.85|351.87|349.67|0
1716326100000|2024-05-21 21:15:00|352.01|349.81|351.66|349.46|352.01|349.81|351.66|349.46|0
1716326400000|2024-05-21 21:20:00|351.87|349.67|351.97|349.77|351.97|349.77|351.87|349.67|0
1716326700000|2024-05-21 21:25:00|352.01|349.81|351.97|349.77|352.01|349.81|351.94|349.74|0
1716327300000|2024-05-21 21:35:00|351.9|349.7|351.83|349.63|351.9|349.7|351.83|349.63|0
1716327600000|2024-05-21 21:40:00|351.9|349.7|351.76|349.56|351.96|349.76|351.76|349.56|0
1716327900000|2024-05-21 21:45:00|351.8|349.6|351.83|349.63|351.94|349.74|351.76|349.56|0
1716328200000|2024-05-21 21:50:00|351.9|349.7|351.83|349.63|351.93|349.73|351.83|349.63|0
1716328500000|2024-05-21 21:55:00|351.86|349.66|351.83|349.63|351.89|349.69|351.79|349.59|0
1716328800000|2024-05-21 22:00:00|351.26|349.06|352.08|349.88|352.55|350.35|351.26|349.06|0
1716329100000|2024-05-21 22:05:00|352.31|350.11|352.08|349.88|352.31|350.11|352.08|349.88|0
1716329400000|2024-05-21 22:10:00|352.31|350.11|352.31|350.11|352.31|350.11|352.08|349.88|0
1716329700000|2024-05-21 22:15:00|352.54|350.34|352.31|350.11|352.54|350.34|352.31|350.11|0
1716330000000|2024-05-21 22:20:00|352.42|350.22|352.78|350.58|353.01|350.81|352.42|350.22|0
1716330300000|2024-05-21 22:25:00|353.01|350.81|352.77|350.57|353.01|350.81|352.77|350.57|0
1716330600000|2024-05-21 22:30:00|352.54|350.34|353.01|350.81|353.24|351.04|352.54|350.34|0
1716330900000|2024-05-21 22:35:00|353.24|351.04|353.24|351.04|353.47|351.27|353.01|350.81|0
1716331200000|2024-05-21 22:40:00|353.47|351.27|353.47|351.27|353.94|351.74|353.24|351.04|0
1716331500000|2024-05-21 22:45:00|353.24|351.04|353.7|351.5|353.71|351.51|353.24|351.04|0
1716331800000|2024-05-21 22:50:00|353.82|351.62|353.94|351.74|353.94|351.74|353.7|351.5|0
1716332100000|2024-05-21 22:55:00|353.7|351.5|353.7|351.5|353.7|351.5|353.7|351.5|0
1716332400000|2024-05-21 23:00:00|353.94|351.74|353.7|351.5|353.94|351.74|353.7|351.5|0
1716332700000|2024-05-21 23:05:00|353.81|351.61|354.17|351.97|354.17|351.97|353.7|351.5|0
1716333300000|2024-05-21 23:15:00|354.4|352.2|354.4|352.2|354.4|352.2|354.16|351.96|0
1716333600000|2024-05-21 23:20:00|354.16|351.96|354.4|352.2|354.4|352.2|354.16|351.96|0
1716333900000|2024-05-21 23:25:00|354.63|352.43|354.63|352.43|354.63|352.43|354.4|352.2|0
1716334200000|2024-05-21 23:30:00|354.39|352.19|354.63|352.43|354.63|352.43|354.39|352.19|0
1716334500000|2024-05-21 23:35:00|354.39|352.19|354.16|351.96|354.39|352.19|354.16|351.96|0
1716334800000|2024-05-21 23:40:00|354.39|352.19|353.8|351.6|354.39|352.19|353.69|351.49|0
1716335100000|2024-05-21 23:45:00|353.92|351.72|354.15|351.95|354.16|351.96|353.69|351.49|0
1716335400000|2024-05-21 23:50:00|354.39|352.19|354.39|352.19|354.39|352.19|354.15|351.95|0
1716335700000|2024-05-21 23:55:00|354.62|352.42|354.15|351.95|354.62|352.42|354.15|351.95|0
1716336000000|2024-05-22 00:00:00|353.92|351.72|353.68|351.48|354.15|351.95|353.68|351.48|0
1716336300000|2024-05-22 00:05:00|353.91|351.71|353.68|351.48|353.91|351.71|353.44|351.24|0
1716336600000|2024-05-22 00:10:00|353.91|351.71|353.44|351.24|354.15|351.95|353.44|351.24|0
1716336900000|2024-05-22 00:15:00|353.55|351.35|353.61|352.01|353.84|352.24|353.14|351.35|0
1716337200000|2024-05-22 00:20:00|353.84|352.24|354.21|352.61|354.21|352.61|353.61|352.01|0
1716337500000|2024-05-22 00:25:00|354.44|352.84|354.68|353.08|355.15|353.55|354.32|352.72|0
1716337800000|2024-05-22 00:30:00|354.91|353.31|354.44|352.84|355.15|353.55|354.44|352.84|0
1716338100000|2024-05-22 00:35:00|354.21|352.61|354.2|352.6|354.44|352.84|354.2|352.6|0
1716338700000|2024-05-22 00:45:00|354.44|352.84|354.2|352.6|354.67|353.07|353.97|352.37|0
1716339000000|2024-05-22 00:50:00|353.97|352.37|353.5|351.9|353.97|352.37|353.5|351.9|0
1716339300000|2024-05-22 00:55:00|353.26|351.66|353.49|351.89|353.73|352.13|353.26|351.66|0
1716339600000|2024-05-22 01:00:00|353.26|351.66|353.49|351.89|353.73|352.13|353.03|351.43|0
1716339900000|2024-05-22 01:05:00|353.73|352.13|353.73|352.13|353.73|352.13|353.49|351.89|0
1716340200000|2024-05-22 01:10:00|353.96|352.36|353.72|352.12|353.96|352.36|353.49|351.89|0
1716340500000|2024-05-22 01:15:00|353.49|351.89|353.49|351.89|353.72|352.12|353.25|351.65|0
1716340800000|2024-05-22 01:20:00|353.25|351.65|353.25|351.65|353.49|351.89|353.25|351.65|0
1716341100000|2024-05-22 01:25:00|353.02|351.42|353.02|351.42|353.25|351.65|352.78|351.18|0
1716341400000|2024-05-22 01:30:00|352.78|351.18|353.48|351.88|353.72|352.12|352.55|350.95|0
1716341700000|2024-05-22 01:35:00|353.25|351.65|353.72|352.12|353.72|352.12|353.25|351.65|0
1716342000000|2024-05-22 01:40:00|353.95|352.35|353.95|352.35|354.18|352.58|353.71|352.11|0
1716342300000|2024-05-22 01:45:00|354.18|352.58|355.12|353.52|355.12|353.52|354.18|352.58|0
1716342600000|2024-05-22 01:50:00|354.88|353.28|355.12|353.52|355.12|353.52|354.65|353.05|0
1716342900000|2024-05-22 01:55:00|355.23|353.63|354.88|353.28|355.35|353.75|354.88|353.28|0
1716343200000|2024-05-22 02:00:00|355.12|353.52|356.05|354.45|356.05|354.45|355.12|353.52|0
1716343500000|2024-05-22 02:05:00|355.82|354.22|355.35|353.75|355.82|354.22|355.35|353.75|0
1716343800000|2024-05-22 02:10:00|355.58|353.98|355.11|353.51|355.58|353.98|354.88|353.28|0
1716344100000|2024-05-22 02:15:00|355.35|353.75|354.88|353.28|355.35|353.75|354.64|353.04|0
1716344400000|2024-05-22 02:20:00|354.87|353.27|354.64|353.04|354.87|353.27|354.4|352.8|0
1716344700000|2024-05-22 02:25:00|354.4|352.8|354.87|353.27|354.87|353.27|354.4|352.8|0
1716345000000|2024-05-22 02:30:00|354.64|353.04|354.87|353.27|354.87|353.27|354.64|353.04|0
1716345300000|2024-05-22 02:35:00|354.64|353.04|354.16|352.56|354.75|353.15|354.16|352.56|0
1716345600000|2024-05-22 02:40:00|353.93|352.33|353.93|352.33|353.93|352.33|353.46|351.86|0
1716345900000|2024-05-22 02:45:00|354.16|352.56|353.69|352.09|354.16|352.56|353.46|351.86|0
1716346200000|2024-05-22 02:50:00|353.93|352.33|353.69|352.09|353.93|352.33|353.69|352.09|0
1716346500000|2024-05-22 02:55:00|353.93|352.33|353.92|352.32|353.93|352.33|353.92|352.32|0
1716346800000|2024-05-22 03:00:00|353.69|352.09|353.92|352.32|353.92|352.32|353.69|352.09|0
1716347100000|2024-05-22 03:05:00|353.69|352.09|353.69|352.09|353.92|352.32|353.45|351.85|0
1716347400000|2024-05-22 03:10:00|353.45|351.85|353.45|351.85|353.45|351.85|353.45|351.85|0
1716347700000|2024-05-22 03:15:00|353.22|351.62|353.21|351.61|353.45|351.85|353.21|351.61|0
1716348600000|2024-05-22 03:30:00|352.98|351.38|353.21|351.61|353.21|351.61|352.98|351.38|0
1716348900000|2024-05-22 03:35:00|352.97|351.37|352.97|351.37|353.44|351.84|352.97|351.37|0
1716349200000|2024-05-22 03:40:00|353.21|351.61|352.97|351.37|353.21|351.61|352.97|351.37|0
1716349500000|2024-05-22 03:45:00|353.21|351.61|353.2|351.6|353.21|351.61|353.2|351.6|0
1716350100000|2024-05-22 03:55:00|353.44|351.84|353.2|351.6|353.44|351.84|353.2|351.6|0
1716350400000|2024-05-22 04:00:00|353.43|351.83|353.2|351.6|353.43|351.83|353.2|351.6|0
1716351000000|2024-05-22 04:10:00|353.43|351.83|353.2|351.6|353.43|351.83|353.2|351.6|0
1716351300000|2024-05-22 04:15:00|353.31|351.71|353.43|351.83|353.43|351.83|353.19|351.59|0
1716351600000|2024-05-22 04:20:00|353.66|352.06|353.43|351.83|353.66|352.06|353.43|351.83|0
1716351900000|2024-05-22 04:25:00|353.66|352.06|353.43|351.83|353.66|352.06|353.43|351.83|0
1716352200000|2024-05-22 04:30:00|353.42|351.82|353.19|351.59|353.42|351.82|353.19|351.59|0
1716352500000|2024-05-22 04:35:00|352.95|351.35|352.95|351.35|352.95|351.35|352.72|351.12|0
1716352800000|2024-05-22 04:40:00|352.72|351.12|352.72|351.12|352.95|351.35|352.72|351.12|0
1716353100000|2024-05-22 04:45:00|352.95|351.35|352.95|351.35|352.95|351.35|352.95|351.35|0
1716353400000|2024-05-22 04:50:00|353.18|351.58|352.95|351.35|353.18|351.58|352.95|351.35|0
1716353700000|2024-05-22 04:55:00|352.71|351.11|352.95|351.35|352.95|351.35|352.71|351.11|0
1716354000000|2024-05-22 05:00:00|353.18|351.58|352.94|351.34|353.18|351.58|352.94|351.34|0
1716354300000|2024-05-22 05:05:00|352.71|351.11|352.71|351.11|352.94|351.34|352.71|351.11|0
1716354600000|2024-05-22 05:10:00|352.94|351.34|353.18|351.58|353.18|351.58|352.94|351.34|0
1716354900000|2024-05-22 05:15:00|353.41|351.81|353.29|351.69|353.41|351.81|352.94|351.34|0
1716355200000|2024-05-22 05:20:00|353.17|351.57|353.41|351.81|353.41|351.81|353.17|351.57|0
1716355500000|2024-05-22 05:25:00|353.28|351.68|353.52|351.92|353.64|352.04|353.17|351.57|0
1716355800000|2024-05-22 05:30:00|353.64|352.04|352.93|351.33|353.64|352.04|352.93|351.33|0
1716356400000|2024-05-22 05:40:00|353.17|351.57|353.17|351.57|353.17|351.57|353.17|351.57|0
1716356700000|2024-05-22 05:45:00|353.4|351.8|353.63|352.03|353.63|352.03|353.4|351.8|0
1716357000000|2024-05-22 05:50:00|353.87|352.27|354.1|352.5|354.1|352.5|353.87|352.27|0
1716357300000|2024-05-22 05:55:00|354.34|352.74|354.1|352.5|354.34|352.74|354.1|352.5|0
1716357600000|2024-05-22 06:00:00|354.33|352.73|352.22|350.62|354.33|352.73|352.22|350.62|0
1716357900000|2024-05-22 06:05:00|352.46|350.86|351.28|349.68|352.46|350.86|351.05|349.45|0
1716358200000|2024-05-22 06:10:00|351.05|349.45|351.05|349.45|351.52|349.92|350.93|349.33|0
1716358500000|2024-05-22 06:15:00|351.28|349.68|351.51|349.91|351.75|350.15|351.05|349.45|0
1716358800000|2024-05-22 06:20:00|351.75|350.15|351.04|349.44|351.98|350.38|351.04|349.44|0
1716359100000|2024-05-22 06:25:00|350.81|349.21|350.57|348.97|351.04|349.44|350.57|348.97|0
1716359400000|2024-05-22 06:30:00|350.34|348.74|350.34|348.74|350.81|349.21|350.1|348.5|0
1716359700000|2024-05-22 06:35:00|350.1|348.5|350.57|348.97|350.81|349.21|349.87|348.27|0
1716360000000|2024-05-22 06:40:00|350.8|349.2|350.8|349.2|350.8|349.2|350.34|348.74|0
1716360300000|2024-05-22 06:45:00|351.04|349.44|351.74|350.14|351.74|350.14|351.04|349.44|0
1716360600000|2024-05-22 06:50:00|351.5|349.9|350.57|348.97|351.5|349.9|350.57|348.97|0
1716360900000|2024-05-22 06:55:00|350.44|348.84|350.33|348.73|350.44|348.84|349.63|348.03|0
1716361200000|2024-05-22 07:00:00|350.1|348.5|349.63|348.03|350.56|348.96|349.16|347.56|0
1716361500000|2024-05-22 07:05:00|349.39|347.79|347.99|346.39|349.39|347.79|347.52|345.92|0
1716361800000|2024-05-22 07:10:00|348.1|346.5|346.82|345.22|348.22|346.62|346.82|345.22|0
1716362100000|2024-05-22 07:15:00|347.05|345.45|348.22|346.62|348.69|347.09|346.93|345.33|0
1716362400000|2024-05-22 07:20:00|348.33|346.73|348.92|347.32|349.85|348.25|348.33|346.73|0
1716362700000|2024-05-22 07:25:00|348.68|347.08|347.28|345.68|348.68|347.08|347.28|345.68|0
1716363000000|2024-05-22 07:30:00|347.39|345.79|347.04|345.44|347.51|345.91|346.11|344.51|0
1716363300000|2024-05-22 07:35:00|347.28|345.68|348.44|346.84|348.44|346.84|346.81|345.21|0
1716363600000|2024-05-22 07:40:00|348.68|347.08|349.85|348.25|349.85|348.25|348.68|347.08|0
1716363900000|2024-05-22 07:45:00|349.61|348.01|349.84|348.24|349.85|348.25|349.14|347.54|0
1716364200000|2024-05-22 07:50:00|349.61|348.01|349.84|348.24|350.08|348.48|349.38|347.78|0
1716364500000|2024-05-22 07:55:00|349.72|348.12|349.84|348.24|350.08|348.48|349.37|347.77|0
1716364800000|2024-05-22 08:00:00|349.61|348.01|350.54|348.94|350.54|348.94|349.61|348.01|0
1716365100000|2024-05-22 08:05:00|350.31|348.71|349.37|347.77|350.31|348.71|349.37|347.77|0
1716365400000|2024-05-22 08:10:00|349.14|347.54|350.3|348.7|350.54|348.94|348.9|347.3|0
1716365700000|2024-05-22 08:15:00|350.18|348.58|349.83|348.23|350.3|348.7|349.6|348|0
1716366000000|2024-05-22 08:20:00|349.6|348|349.13|347.53|350.3|348.7|349.13|347.53|0
1716366300000|2024-05-22 08:25:00|349.24|347.64|348.9|347.3|349.36|347.76|348.19|346.59|0
1716366600000|2024-05-22 08:30:00|348.66|347.06|348.43|346.83|349.13|347.53|347.96|346.36|0
1716366900000|2024-05-22 08:35:00|348.19|346.59|348.42|346.82|348.89|347.29|348.19|346.59|0
1716367200000|2024-05-22 08:40:00|348.19|346.59|347.95|346.35|348.66|347.06|347.95|346.35|0
1716367500000|2024-05-22 08:45:00|348.19|346.59|348.65|347.05|348.66|347.06|347.95|346.35|0
1716367800000|2024-05-22 08:50:00|348.89|347.29|347.95|346.35|349.12|347.52|347.95|346.35|0
1716368100000|2024-05-22 08:55:00|347.72|346.12|347.72|346.12|347.72|346.12|346.55|344.95|0
1716368400000|2024-05-22 09:00:00|347.48|345.88|347.95|346.35|348.42|346.82|347.48|345.88|0
1716368700000|2024-05-22 09:05:00|347.71|346.11|348.65|347.05|348.65|347.05|347.71|346.11|0
1716369000000|2024-05-22 09:10:00|348.41|346.81|347.94|346.34|348.41|346.81|347.71|346.11|0
1716369300000|2024-05-22 09:15:00|348.06|346.46|346.77|345.17|348.18|346.58|346.31|344.71|0
1716369600000|2024-05-22 09:20:00|346.54|344.94|346.31|344.71|347.47|345.87|346.31|344.71|0
1716369900000|2024-05-22 09:25:00|346.07|344.47|345.48|343.88|346.3|344.7|345.25|343.65|0
1716370200000|2024-05-22 09:30:00|345.37|343.77|345.83|344.23|346.07|344.47|345.37|343.77|0
1716370500000|2024-05-22 09:35:00|345.6|344|345.37|343.77|345.6|344|344.2|342.6|0
1716370800000|2024-05-22 09:40:00|345.13|343.53|345.36|343.76|345.83|344.23|344.66|343.06|0
1716371100000|2024-05-22 09:45:00|345.13|343.53|345.6|344|346.3|344.7|345.13|343.53|0
1716371400000|2024-05-22 09:50:00|345.36|343.76|344.89|343.29|345.6|344|344.66|343.06|0
1716371700000|2024-05-22 09:55:00|345.01|343.41|345.59|343.99|346.06|344.46|344.89|343.29|0
1716372000000|2024-05-22 10:00:00|345.83|344.23|345.82|344.22|346.53|344.93|345.36|343.76|0
1716372300000|2024-05-22 10:05:00|346.06|344.46|346.06|344.46|346.52|344.92|345.82|344.22|0
1716372600000|2024-05-22 10:10:00|346.29|344.69|346.52|344.92|346.52|344.92|345.82|344.22|0
1716372900000|2024-05-22 10:15:00|346.29|344.69|345.82|344.22|346.52|344.92|345.82|344.22|0
1716373200000|2024-05-22 10:20:00|345.59|343.99|345.58|343.98|345.82|344.22|345.12|343.52|0
1716373500000|2024-05-22 10:25:00|345.82|344.22|344.18|342.58|345.82|344.22|344.18|342.58|0
1716373800000|2024-05-22 10:30:00|343.95|342.35|343.25|341.65|344.88|343.28|343.01|341.41|0
1716374100000|2024-05-22 10:35:00|343.48|341.88|342.78|341.18|343.48|341.88|342.55|340.95|0
1716374400000|2024-05-22 10:40:00|343.01|341.41|344.41|342.81|344.41|342.81|343.01|341.41|0
1716374700000|2024-05-22 10:45:00|344.18|342.58|343.71|342.11|344.18|342.58|343.71|342.11|0
1716375000000|2024-05-22 10:50:00|343.94|342.34|343.24|341.64|343.94|342.34|343.24|341.64|0
1716375300000|2024-05-22 10:55:00|343.01|341.41|343.7|342.1|344.4|342.8|343.01|341.41|0
1716375600000|2024-05-22 11:00:00|343.94|342.34|347.67|346.07|347.67|346.07|343.94|342.34|0
1716375900000|2024-05-22 11:05:00|347.44|345.84|348.29|346.69|348.53|346.93|347.44|345.84|0
1716376200000|2024-05-22 11:10:00|348.06|346.46|346.19|344.59|348.06|346.46|345.72|344.12|0
1716376500000|2024-05-22 11:15:00|346.42|344.82|347.36|345.76|347.82|346.22|345.96|344.36|0
1716376800000|2024-05-22 11:20:00|347.59|345.99|346.65|345.05|347.59|345.99|346.42|344.82|0
1716377100000|2024-05-22 11:25:00|346.89|345.29|346.65|345.05|347.82|346.22|346.65|345.05|0
1716377400000|2024-05-22 11:30:00|346.89|345.29|346.65|345.05|347|345.4|345.95|344.35|0
1716377700000|2024-05-22 11:35:00|346.88|345.28|345.02|343.42|347.12|345.52|344.78|343.18|0
1716378000000|2024-05-22 11:40:00|344.78|343.18|345.48|343.88|345.71|344.11|344.78|343.18|0
1716378300000|2024-05-22 11:45:00|345.71|344.11|344.55|342.95|345.95|344.35|344.55|342.95|0
1716378600000|2024-05-22 11:50:00|344.66|343.06|343.38|341.78|345.01|343.41|343.38|341.78|0
1716378900000|2024-05-22 11:55:00|343.61|342.01|342.68|341.08|343.61|342.01|342.68|341.08|0
1716379200000|2024-05-22 12:00:00|342.91|341.31|344.07|342.47|344.31|342.71|342.45|340.85|0
1716379500000|2024-05-22 12:05:00|343.84|342.24|344.07|342.47|345.01|343.41|343.84|342.24|0
1716379800000|2024-05-22 12:10:00|343.84|342.24|343.37|341.77|344.31|342.71|343.14|341.54|0
1716380100000|2024-05-22 12:15:00|343.14|341.54|344.54|342.94|344.54|342.94|342.67|341.07|0
1716380400000|2024-05-22 12:20:00|344.3|342.7|343.83|342.23|344.53|342.93|343.83|342.23|0
1716380700000|2024-05-22 12:25:00|344.07|342.47|343.6|342|344.53|342.93|343.37|341.77|0
1716381000000|2024-05-22 12:30:00|343.37|341.77|343.83|342.23|344.07|342.47|343.36|341.76|0
1716381300000|2024-05-22 12:35:00|343.6|342|344.53|342.93|344.76|343.16|342.9|341.3|0
1716381600000|2024-05-22 12:40:00|344.29|342.69|344.99|343.39|345.23|343.63|344.29|342.69|0
1716381900000|2024-05-22 12:45:00|345.23|343.63|345.46|343.86|345.92|344.32|345.22|343.62|0
1716382200000|2024-05-22 12:50:00|345.22|343.62|345.46|343.86|345.46|343.86|344.29|342.69|0
1716382500000|2024-05-22 12:55:00|345.22|343.62|345.22|343.62|345.69|344.09|344.99|343.39|0
1716382800000|2024-05-22 13:00:00|344.99|343.39|345.45|343.85|345.92|344.32|344.99|343.39|0
1716383100000|2024-05-22 13:05:00|345.22|343.62|343.58|341.98|345.45|343.85|343.12|341.52|0
1716383400000|2024-05-22 13:10:00|343.35|341.75|343.82|342.22|344.28|342.68|343.12|341.52|0
1716383700000|2024-05-22 13:15:00|344.05|342.45|345.45|343.85|345.68|344.08|343.82|342.22|0
1716384000000|2024-05-22 13:20:00|345.21|343.61|345.91|344.31|346.15|344.55|344.98|343.38|0
1716384300000|2024-05-22 13:25:00|346.15|344.55|345.68|344.08|346.15|344.55|345.21|343.61|0
1716384600000|2024-05-22 13:30:00|346.38|344.78|348.01|346.41|348.24|346.64|345.44|343.84|0
1716384900000|2024-05-22 13:35:00|347.78|346.18|347.54|345.94|348.24|346.64|346.14|344.54|0
1716385200000|2024-05-22 13:40:00|347.31|345.71|349.18|347.58|349.64|348.04|345.67|344.07|0
1716385500000|2024-05-22 13:45:00|349.41|347.81|349.31|347.71|349.64|348.04|348.38|346.78|0
1716385800000|2024-05-22 13:50:00|349.55|347.95|350.01|348.41|350.25|348.65|349.08|347.48|0
1716386100000|2024-05-22 13:55:00|349.78|348.18|350.01|348.41|350.01|348.41|348.61|347.01|0
1716386400000|2024-05-22 14:00:00|350.48|348.88|349.07|347.47|350.71|349.11|348.61|347.01|0
1716386700000|2024-05-22 14:05:00|348.84|347.24|348.6|347|350.71|349.11|348.14|346.54|0
1716387000000|2024-05-22 14:10:00|348.84|347.24|350.01|348.41|350.71|349.11|348.13|346.53|0
1716387300000|2024-05-22 14:15:00|350.24|348.64|349.3|347.7|350.94|349.34|348.37|346.77|0
1716387600000|2024-05-22 14:20:00|349.07|347.47|348.6|347|349.88|348.28|347.66|346.06|0
1716387900000|2024-05-22 14:25:00|348.36|346.76|349.77|348.17|350|348.4|348.13|346.53|0
1716388200000|2024-05-22 14:30:00|349.53|347.93|349.3|347.7|350|348.4|348.83|347.23|0
1716388500000|2024-05-22 14:35:00|349.06|347.46|349.43|347.83|349.9|348.3|348.79|347.19|0
1716388800000|2024-05-22 14:40:00|349.2|347.6|347.79|346.19|350.13|348.53|347.33|345.73|0
1716389100000|2024-05-22 14:45:00|347.56|345.96|348.49|346.89|348.96|347.36|347.56|345.96|0
1716389400000|2024-05-22 14:50:00|348.73|347.13|348.72|347.12|349.42|347.82|348.49|346.89|0
1716389700000|2024-05-22 14:55:00|348.96|347.36|350.12|348.52|350.59|348.99|348.72|347.12|0
1716390000000|2024-05-22 15:00:00|350.36|348.76|350.82|349.22|350.82|349.22|349.42|347.82|0
1716390300000|2024-05-22 15:05:00|351.06|349.46|351.52|349.92|352.46|350.86|351.06|349.46|0
1716390600000|2024-05-22 15:10:00|351.76|350.16|351.52|349.92|351.99|350.39|351.05|349.45|0
1716390900000|2024-05-22 15:15:00|351.75|350.15|350.82|349.22|351.75|350.15|350.12|348.52|0
1716391200000|2024-05-22 15:20:00|351.05|349.45|349.41|347.81|351.28|349.68|349.41|347.81|0
1716391500000|2024-05-22 15:25:00|349.65|348.05|349.41|347.81|350.11|348.51|348.94|347.34|0
1716391800000|2024-05-22 15:30:00|349.18|347.58|348.48|346.88|349.41|347.81|347.78|346.18|0
1716392100000|2024-05-22 15:35:00|348.71|347.11|348.47|346.87|348.71|347.11|347.77|346.17|0
1716392400000|2024-05-22 15:40:00|348.24|346.64|348.24|346.64|348.94|347.34|348.01|346.41|0
1716392700000|2024-05-22 15:45:00|348.47|346.87|347.3|345.7|348.47|346.87|347.3|345.7|0
1716393000000|2024-05-22 15:50:00|347.07|345.47|344.51|342.91|347.3|345.7|341.72|340.12|0
1716393300000|2024-05-22 15:55:00|344.27|342.67|345.9|344.3|346.13|344.53|344.27|342.67|0
1716393600000|2024-05-22 16:00:00|345.67|344.07|347.4|345.8|347.4|345.8|345.44|343.84|0
1716393900000|2024-05-22 16:05:00|347.17|345.57|348.79|347.19|349.25|347.65|346.94|345.34|0
1716394200000|2024-05-22 16:10:00|349.02|347.42|349.94|348.34|349.95|348.35|348.55|346.95|0
1716394500000|2024-05-22 16:15:00|349.71|348.11|349.48|347.88|350.64|349.04|349.48|347.88|0
1716394800000|2024-05-22 16:20:00|349.01|347.41|349.94|348.34|350.87|349.27|349.01|347.41|0
1716395100000|2024-05-22 16:25:00|349.71|348.11|350.17|348.57|350.64|349.04|349.48|347.88|0
1716395400000|2024-05-22 16:30:00|350.4|348.8|349.47|347.87|350.4|348.8|348.55|346.95|0
1716395700000|2024-05-22 16:35:00|349.7|348.1|349.93|348.33|350.17|348.57|348.54|346.94|0
1716396000000|2024-05-22 16:40:00|350.17|348.57|351.09|349.49|351.33|349.73|349.7|348.1|0
1716396300000|2024-05-22 16:45:00|351.33|349.73|348.31|346.71|351.33|349.73|347.84|346.24|0
1716396600000|2024-05-22 16:50:00|348.08|346.48|348.54|346.94|349|347.4|346.92|345.32|0
1716396900000|2024-05-22 16:55:00|348.77|347.17|348.54|346.94|349.46|347.86|348.07|346.47|0
1716397200000|2024-05-22 17:00:00|348.77|347.17|349.69|348.09|350.39|348.79|348.54|346.94|0
1716397500000|2024-05-22 17:05:00|349.46|347.86|350.62|349.02|350.85|349.25|349.46|347.86|0
1716397800000|2024-05-22 17:10:00|350.39|348.79|351.08|349.48|351.31|349.71|350.39|348.79|0
1716398100000|2024-05-22 17:15:00|351.31|349.71|350.85|349.25|352.01|350.41|350.85|349.25|0
1716398400000|2024-05-22 17:20:00|350.62|349.02|350.61|349.01|351.31|349.71|350.15|348.55|0
1716398700000|2024-05-22 17:25:00|350.85|349.25|349.22|347.62|350.85|349.25|348.99|347.39|0
1716399000000|2024-05-22 17:30:00|348.99|347.39|347.83|346.23|348.99|347.39|347.13|345.53|0
1716399300000|2024-05-22 17:35:00|347.59|345.99|341.81|340.21|347.59|345.99|339.28|337.68|0
1716399600000|2024-05-22 17:40:00|341.58|339.98|337.2|335.6|342.73|341.13|336.74|335.14|0
1716399900000|2024-05-22 17:45:00|337.43|335.83|338.58|336.98|340.43|338.83|336.05|334.45|0
1716400200000|2024-05-22 17:50:00|338.35|336.75|337.89|336.29|339.96|338.36|337.89|336.29|0
1716400500000|2024-05-22 17:55:00|338.12|336.52|340.31|338.71|340.31|338.71|336.28|334.68|0
1716400800000|2024-05-22 18:00:00|339.5|337.9|331.57|329.97|339.5|337.9|325.17|323.57|0
1716401100000|2024-05-22 18:05:00|331.8|330.2|334.32|332.72|336.16|334.56|331.8|330.2|0
1716401400000|2024-05-22 18:10:00|334.55|332.95|333.04|331.44|335.7|334.1|331.84|330.24|0
1716401700000|2024-05-22 18:15:00|333.27|331.67|331.42|329.82|334.19|332.59|329.59|327.99|0
1716402000000|2024-05-22 18:20:00|331.19|329.59|326.37|324.77|331.42|329.82|322.03|320.43|0
1716402300000|2024-05-22 18:25:00|326.15|324.55|319.52|317.92|327.52|325.92|319.52|317.92|0
1716402600000|2024-05-22 18:30:00|319.75|318.15|321.57|319.97|323.17|321.57|319.52|317.92|0
1716402900000|2024-05-22 18:35:00|321.34|319.74|321.34|319.74|322.71|321.11|319.06|317.46|0
1716403200000|2024-05-22 18:40:00|321.11|319.51|319.52|317.92|322.25|320.65|318.15|316.55|0
1716403500000|2024-05-22 18:45:00|319.29|317.69|326.36|324.76|326.82|325.22|319.29|317.69|0
1716403800000|2024-05-22 18:50:00|326.13|324.53|323.27|321.67|326.82|325.22|323.27|321.67|0
1716404100000|2024-05-22 18:55:00|323.5|321.9|325.8|324.2|326.03|324.43|322.58|320.98|0
1716404400000|2024-05-22 19:00:00|325.57|323.97|327.64|326.04|327.87|326.27|325.11|323.51|0
1716404700000|2024-05-22 19:05:00|327.87|326.27|328.1|326.5|328.56|326.96|326.95|325.35|0
1716405000000|2024-05-22 19:10:00|328.33|326.73|325.79|324.19|328.33|326.73|325.33|323.73|0
1716405300000|2024-05-22 19:15:00|325.56|323.96|320.74|319.14|328.55|326.95|319.13|317.53|0
1716405600000|2024-05-22 19:20:00|320.51|318.91|327.17|325.57|327.63|326.03|320.51|318.91|0
1716405900000|2024-05-22 19:25:00|327.4|325.8|327.86|326.26|327.86|326.26|325.56|323.96|0
1716406200000|2024-05-22 19:30:00|327.63|326.03|334.56|332.96|337.11|335.51|327.4|325.8|0
1716406500000|2024-05-22 19:35:00|334.32|332.72|331.08|329.48|336.18|334.58|331.08|329.48|0
1716406800000|2024-05-22 19:40:00|331.78|330.18|326.7|325.1|332.47|330.87|326.47|324.87|0
1716407100000|2024-05-22 19:45:00|327.16|325.56|324.4|322.8|329.24|327.64|324.4|322.8|0
1716407400000|2024-05-22 19:50:00|323.48|321.88|328.54|326.94|328.54|326.94|321.18|319.58|0
1716407700000|2024-05-22 19:55:00|328.77|327.17|338.03|336.43|338.03|336.43|328.77|327.17|0
1716408000000|2024-05-22 20:00:00|336.17|334.57|342.84|341.24|344.7|343.1|336.17|334.57|0
1716408300000|2024-05-22 20:05:00|342.37|340.77|338.89|337.29|342.37|340.77|338.66|337.06|0
1716408600000|2024-05-22 20:10:00|339.13|337.53|337.27|335.67|339.59|337.99|336.58|334.98|0
1716408900000|2024-05-22 20:15:00|337.8|335.6|336.29|334.09|339.42|337.22|334.8|332.6|0
1716409200000|2024-05-22 20:20:00|336.41|334.21|344.96|342.76|354.43|352.23|322.49|320.29|0
1716409500000|2024-05-22 20:25:00|345.66|343.46|336.96|334.76|346.12|343.92|334.64|332.44|0
1716409800000|2024-05-22 20:30:00|336.61|334.41|333.94|331.74|339.76|337.56|330.69|328.49|0
1716410100000|2024-05-22 20:35:00|334.64|332.44|338.59|336.39|339.29|337.09|333.24|331.04|0
1716410400000|2024-05-22 20:40:00|338.36|336.16|339.75|337.55|340.22|338.02|335.33|333.13|0
1716410700000|2024-05-22 20:45:00|339.99|337.79|339.52|337.32|340.45|338.25|338.35|336.15|0
1716411000000|2024-05-22 20:50:00|339.75|337.55|340.68|338.48|341.85|339.65|339.29|337.09|0
1716411300000|2024-05-22 20:55:00|340.22|338.02|339.16|336.96|341.15|338.95|339.16|336.96|0
1716411600000|2024-05-22 21:00:00|339|336.8|339.14|336.94|339.8|337.6|338.9|336.7|0
1716411900000|2024-05-22 21:05:00|339.08|336.88|339.45|337.25|339.55|337.35|338.9|336.7|0
1716412200000|2024-05-22 21:10:00|339.48|337.28|342.04|339.84|342.04|339.84|339.48|337.28|0
1716412500000|2024-05-22 21:15:00|341.97|339.77|341.51|339.31|341.97|339.77|340.66|338.46|0
1716412800000|2024-05-22 21:20:00|341.5|339.3|342.78|340.58|342.78|340.58|341.16|338.96|0
1716413100000|2024-05-22 21:25:00|342.4|340.2|343.22|341.02|344.03|341.83|342.3|340.1|0
1716413400000|2024-05-22 21:30:00|343.3|341.1|345.32|343.12|346.83|344.63|343.29|341.09|0
1716413700000|2024-05-22 21:35:00|345.29|343.09|346.07|343.87|347.17|344.97|344.7|342.5|0
1716414000000|2024-05-22 21:40:00|345.87|343.67|344.84|342.64|346.31|344.11|344.84|342.64|0
1716414300000|2024-05-22 21:45:00|344.66|342.46|345.38|343.18|345.46|343.26|344.66|342.46|0
1716414600000|2024-05-22 21:50:00|345.32|343.12|345.21|343.01|345.9|343.7|345.21|343.01|0
1716414900000|2024-05-22 21:55:00|345.32|343.12|344.97|342.77|345.83|343.63|344.82|342.62|0
1716415200000|2024-05-22 22:00:00|349.19|346.99|346.97|344.77|349.43|347.23|346.85|344.65|0
1716415500000|2024-05-22 22:05:00|346.74|344.54|344.86|342.66|346.97|344.77|344.16|341.96|0
1716415800000|2024-05-22 22:10:00|345.1|342.9|345.56|343.36|345.56|343.36|343.93|341.73|0
1716416100000|2024-05-22 22:15:00|345.44|343.24|342.75|340.55|345.8|343.6|342.75|340.55|0
1716416400000|2024-05-22 22:20:00|342.99|340.79|342.52|340.32|343.69|341.49|342.05|339.85|0
1716416700000|2024-05-22 22:25:00|342.75|340.55|343.69|341.49|344.15|341.95|342.75|340.55|0
1716417000000|2024-05-22 22:30:00|343.45|341.25|343.68|341.48|344.15|341.95|343.45|341.25|0
1716417300000|2024-05-22 22:35:00|343.45|341.25|343.92|341.72|344.38|342.18|343.45|341.25|0
1716417600000|2024-05-22 22:40:00|344.15|341.95|344.15|341.95|344.38|342.18|343.91|341.71|0
1716417900000|2024-05-22 22:45:00|343.91|341.71|344.85|342.65|344.85|342.65|343.91|341.71|0
1716418200000|2024-05-22 22:50:00|345.08|342.88|344.38|342.18|345.08|342.88|344.38|342.18|0
1716418500000|2024-05-22 22:55:00|344.61|342.41|344.61|342.41|345.08|342.88|344.38|342.18|0
1716418800000|2024-05-22 23:00:00|344.38|342.18|345.08|342.88|345.31|343.11|344.14|341.94|0
1716419100000|2024-05-22 23:05:00|345.31|343.11|346.71|344.51|346.71|344.51|345.31|343.11|0
1716419400000|2024-05-22 23:10:00|347.18|344.98|346.95|344.75|347.18|344.98|346.71|344.51|0
1716419700000|2024-05-22 23:15:00|346.71|344.51|347.18|344.98|347.65|345.45|346.71|344.51|0
1716420000000|2024-05-22 23:20:00|347.41|345.21|347.65|345.45|347.88|345.68|347.18|344.98|0
1716420300000|2024-05-22 23:25:00|347.64|345.44|347.64|345.44|347.88|345.68|347.64|345.44|0
1716420600000|2024-05-22 23:30:00|347.41|345.21|347.64|345.44|347.88|345.68|347.17|344.97|0
1716420900000|2024-05-22 23:35:00|347.41|345.21|347.88|345.68|347.88|345.68|347.17|344.97|0
1716421200000|2024-05-22 23:40:00|347.75|345.55|348.11|345.91|348.34|346.14|347.64|345.44|0
1716421500000|2024-05-22 23:45:00|348.22|346.02|348.81|346.61|348.81|346.61|347.87|345.67|0
1716421800000|2024-05-22 23:50:00|348.58|346.38|348.34|346.14|348.81|346.61|348.34|346.14|0
1716422100000|2024-05-22 23:55:00|348.45|346.25|348.45|346.25|348.81|346.61|348.34|346.14|0
1716422400000|2024-05-23 00:00:00|348.57|346.37|348.57|346.37|348.81|346.61|348.1|345.9|0
1716422700000|2024-05-23 00:05:00|348.34|346.14|348.33|346.13|349.27|347.07|348.1|345.9|0
1716423000000|2024-05-23 00:10:00|348.1|345.9|347.39|345.19|348.45|346.25|347.16|344.96|0
1716423300000|2024-05-23 00:15:00|347.33|345.73|347.8|346.2|348.03|346.43|347.09|345.49|0
1716423600000|2024-05-23 00:20:00|347.67|346.07|347.33|345.73|348.03|346.43|347.09|345.49|0
1716423900000|2024-05-23 00:25:00|347.44|345.84|347.56|345.96|347.79|346.19|347.33|345.73|0
1716424200000|2024-05-23 00:30:00|347.32|345.72|347.56|345.96|347.79|346.19|347.09|345.49|0
1716424500000|2024-05-23 00:35:00|347.32|345.72|347.09|345.49|347.79|346.19|346.85|345.25|0
1716424800000|2024-05-23 00:40:00|346.96|345.36|346.26|344.66|347.32|345.72|346.26|344.66|0
1716425100000|2024-05-23 00:45:00|346.38|344.78|346.38|344.78|347.08|345.48|346.38|344.78|0
1716425400000|2024-05-23 00:50:00|346.15|344.55|347.08|345.48|347.32|345.72|346.15|344.55|0
1716425700000|2024-05-23 00:55:00|346.85|345.25|347.31|345.71|347.31|345.71|346.61|345.01|0
1716426000000|2024-05-23 01:00:00|347.08|345.48|346.28|344.68|347.08|345.48|345.93|344.33|0
1716426300000|2024-05-23 01:05:00|346.52|344.92|348.16|346.56|348.16|346.56|346.52|344.92|0
1716426600000|2024-05-23 01:10:00|347.92|346.32|347.69|346.09|348.16|346.56|347.45|345.85|0
1716426900000|2024-05-23 01:15:00|347.56|345.96|347.68|346.08|348.39|346.79|347.45|345.85|0
1716427200000|2024-05-23 01:20:00|347.92|346.32|348.39|346.79|348.39|346.79|347.33|345.73|0
1716427500000|2024-05-23 01:25:00|348.62|347.02|349.32|347.72|349.56|347.96|348.39|346.79|0
1716427800000|2024-05-23 01:30:00|349.56|347.96|349.56|347.96|349.56|347.96|349.09|347.49|0
1716428100000|2024-05-23 01:35:00|349.67|348.07|349.56|347.96|350.03|348.43|349.56|347.96|0
1716428400000|2024-05-23 01:40:00|349.79|348.19|350.96|349.36|351.2|349.6|349.56|347.96|0
1716428700000|2024-05-23 01:45:00|351.2|349.6|352.61|351.01|353.32|351.72|350.73|349.13|0
1716429000000|2024-05-23 01:50:00|352.84|351.24|352.84|351.24|353.31|351.71|352.37|350.77|0
1716429300000|2024-05-23 01:55:00|352.61|351.01|352.13|350.53|352.61|351.01|351.9|350.3|0
1716429600000|2024-05-23 02:00:00|351.9|350.3|352.13|350.53|352.6|351|351.9|350.3|0
1716429900000|2024-05-23 02:05:00|352.37|350.77|351.19|349.59|352.37|350.77|351.19|349.59|0
1716430200000|2024-05-23 02:10:00|351.43|349.83|352.13|350.53|352.13|350.53|351.43|349.83|0
1716430500000|2024-05-23 02:15:00|351.89|350.29|351.89|350.29|352.36|350.76|351.89|350.29|0
1716430800000|2024-05-23 02:20:00|352.13|350.53|352.13|350.53|352.36|350.76|351.66|350.06|0
1716431100000|2024-05-23 02:25:00|352.36|350.76|352.6|351|352.6|351|352.13|350.53|0
1716431400000|2024-05-23 02:30:00|352.83|351.23|353.06|351.46|353.54|351.94|352.83|351.23|0
1716431700000|2024-05-23 02:35:00|352.83|351.23|353.53|351.93|353.53|351.93|352.83|351.23|0
1716432000000|2024-05-23 02:40:00|353.77|352.17|353.53|351.93|353.77|352.17|353.53|351.93|0
1716432300000|2024-05-23 02:45:00|353.77|352.17|354.24|352.64|354.47|352.87|353.53|351.93|0
1716432600000|2024-05-23 02:50:00|354.47|352.87|354.47|352.87|354.71|353.11|354.24|352.64|0
1716432900000|2024-05-23 02:55:00|354.71|353.11|361.08|359.48|361.08|359.48|354.47|352.87|0
1716433200000|2024-05-23 03:00:00|362.26|360.66|361.79|360.19|363.68|362.08|360.84|359.24|0
1716433500000|2024-05-23 03:05:00|362.02|360.42|363.68|362.08|363.92|362.32|362.02|360.42|0
1716433800000|2024-05-23 03:10:00|363.92|362.32|364.63|363.03|364.63|363.03|363.2|361.6|0
1716434100000|2024-05-23 03:15:00|364.15|362.55|366.28|364.68|367.23|365.63|363.91|362.31|0
1716434400000|2024-05-23 03:20:00|366.52|364.92|366.99|365.39|367.47|365.87|366.04|364.44|0
1716434700000|2024-05-23 03:25:00|366.76|365.16|366.28|364.68|366.99|365.39|366.04|364.44|0
1716435000000|2024-05-23 03:30:00|366.04|364.44|366.28|364.68|366.52|364.92|366.04|364.44|0
1716435300000|2024-05-23 03:35:00|366.52|364.92|366.75|365.15|366.99|365.39|366.04|364.44|0
1716435600000|2024-05-23 03:40:00|366.63|365.03|366.75|365.15|367.23|365.63|366.51|364.91|0
1716435900000|2024-05-23 03:45:00|366.63|365.03|366.99|365.39|367.22|365.62|366.51|364.91|0
1716436200000|2024-05-23 03:50:00|367.22|365.62|367.46|365.86|367.46|365.86|366.27|364.67|0
1716436500000|2024-05-23 03:55:00|367.22|365.62|366.98|365.38|367.46|365.86|366.98|365.38|0
1716436800000|2024-05-23 04:00:00|367.22|365.62|367.46|365.86|367.46|365.86|366.98|365.38|0
1716437100000|2024-05-23 04:05:00|367.69|366.09|367.93|366.33|368.17|366.57|367.69|366.09|0
1716437400000|2024-05-23 04:10:00|367.69|366.09|367.93|366.33|368.4|366.8|367.69|366.09|0
1716437700000|2024-05-23 04:15:00|367.69|366.09|368.4|366.8|368.4|366.8|367.69|366.09|0
1716438000000|2024-05-23 04:20:00|368.16|366.56|368.16|366.56|368.16|366.56|367.69|366.09|0
1716438300000|2024-05-23 04:25:00|368.4|366.8|368.4|366.8|368.4|366.8|368.16|366.56|0
1716438600000|2024-05-23 04:30:00|368.16|366.56|367.21|365.61|368.16|366.56|366.85|365.25|0
1716438900000|2024-05-23 04:35:00|366.97|365.37|367.21|365.61|367.68|366.08|366.97|365.37|0
1716439200000|2024-05-23 04:40:00|366.97|365.37|367.21|365.61|367.21|365.61|366.73|365.13|0
1716439500000|2024-05-23 04:45:00|366.97|365.37|366.49|364.89|367.08|365.48|366.49|364.89|0
1716439800000|2024-05-23 04:50:00|366.73|365.13|366.26|364.66|366.73|365.13|366.26|364.66|0
1716440100000|2024-05-23 04:55:00|366.02|364.42|366.02|364.42|366.49|364.89|366.02|364.42|0
1716440400000|2024-05-23 05:00:00|366.25|364.65|366.13|364.53|366.49|364.89|366.02|364.42|0
1716440700000|2024-05-23 05:05:00|366.02|364.42|364.83|363.23|366.02|364.42|364.59|362.99|0
1716441000000|2024-05-23 05:10:00|364.59|362.99|363.52|361.92|364.94|363.34|363.41|361.81|0
1716441300000|2024-05-23 05:15:00|363.64|362.04|363.4|361.8|364.12|362.52|363.4|361.8|0
1716441600000|2024-05-23 05:20:00|363.64|362.04|363.88|362.28|363.88|362.28|363.4|361.8|0
1716441900000|2024-05-23 05:25:00|363.99|362.39|363.16|361.56|364.11|362.51|363.16|361.56|0
1716442200000|2024-05-23 05:30:00|363.4|361.8|363.4|361.8|363.87|362.27|363.4|361.8|0
1716442500000|2024-05-23 05:35:00|363.51|361.91|363.87|362.27|364.11|362.51|363.4|361.8|0
1716442800000|2024-05-23 05:40:00|364.11|362.51|364.11|362.51|364.58|362.98|364.11|362.51|0
1716443100000|2024-05-23 05:45:00|363.98|362.38|363.87|362.27|364.82|363.22|363.63|362.03|0
1716443400000|2024-05-23 05:50:00|364.11|362.51|363.87|362.27|364.11|362.51|363.87|362.27|0
1716443700000|2024-05-23 05:55:00|363.63|362.03|363.63|362.03|363.87|362.27|363.16|361.56|0
1716444000000|2024-05-23 06:00:00|363.39|361.79|363.86|362.26|363.86|362.26|362.68|361.08|0
1716444300000|2024-05-23 06:05:00|364.1|362.5|363.39|361.79|364.34|362.74|363.39|361.79|0
1716444600000|2024-05-23 06:10:00|363.63|362.03|363.86|362.26|363.86|362.26|363.39|361.79|0
1716444900000|2024-05-23 06:15:00|364.1|362.5|363.74|362.14|364.1|362.5|363.5|361.9|0
1716445200000|2024-05-23 06:20:00|363.86|362.26|364.1|362.5|364.1|362.5|363.62|362.02|0
1716445500000|2024-05-23 06:25:00|363.97|362.37|362.44|360.84|364.1|362.5|361.96|360.36|0
1716445800000|2024-05-23 06:30:00|362.2|360.6|362.2|360.6|362.91|361.31|361.96|360.36|0
1716446100000|2024-05-23 06:35:00|362.08|360.48|361.72|360.12|362.2|360.6|360.78|359.18|0
1716446400000|2024-05-23 06:40:00|361.96|360.36|362.91|361.31|362.91|361.31|361.49|359.89|0
1716446700000|2024-05-23 06:45:00|363.14|361.54|362.67|361.07|363.14|361.54|362.43|360.83|0
1716447000000|2024-05-23 06:50:00|362.43|360.83|362.19|360.59|362.9|361.3|362.19|360.59|0
1716447300000|2024-05-23 06:55:00|362.43|360.83|362.43|360.83|362.43|360.83|361.95|360.35|0
1716447600000|2024-05-23 07:00:00|362.19|360.59|362.07|360.47|362.66|361.06|361.72|360.12|0
1716447900000|2024-05-23 07:05:00|362.19|360.59|362.42|360.82|363.14|361.54|361.95|360.35|0
1716448200000|2024-05-23 07:10:00|362.19|360.59|361|359.4|362.42|360.82|361|359.4|0
1716448500000|2024-05-23 07:15:00|361.24|359.64|361.95|360.35|362.66|361.06|361.24|359.64|0
1716448800000|2024-05-23 07:20:00|362.18|360.58|362.89|361.29|362.89|361.29|361.71|360.11|0
1716449100000|2024-05-23 07:25:00|363.13|361.53|361.95|360.35|363.13|361.53|361.71|360.11|0
1716449400000|2024-05-23 07:30:00|362.18|360.58|360.29|358.69|362.18|360.58|360.29|358.69|0
1716449700000|2024-05-23 07:35:00|360.52|358.92|361.85|360.25|362.46|360.86|360.29|358.69|0
1716450000000|2024-05-23 07:40:00|361.72|360.12|361.14|359.54|362.08|360.48|361.14|359.54|0
1716450300000|2024-05-23 07:45:00|361.37|359.77|361.61|360.01|361.84|360.24|360.66|359.06|0
1716450600000|2024-05-23 07:50:00|361.84|360.24|360.43|358.83|361.84|360.24|360.43|358.83|0
1716450900000|2024-05-23 07:55:00|360.19|358.59|360.66|359.06|360.9|359.3|360.07|358.47|0
1716451200000|2024-05-23 08:00:00|360.9|359.3|361.13|359.53|361.37|359.77|360.42|358.82|0
1716451500000|2024-05-23 08:05:00|361.37|359.77|361.6|360|361.6|360|360.89|359.29|0
1716451800000|2024-05-23 08:10:00|361.36|359.76|360.18|358.58|361.36|359.76|360.18|358.58|0
1716452100000|2024-05-23 08:15:00|359.95|358.35|359.95|358.35|361.36|359.76|359.95|358.35|0
1716452400000|2024-05-23 08:20:00|360.18|358.58|359.94|358.34|361.12|359.52|359.47|357.87|0
1716452700000|2024-05-23 08:25:00|360.18|358.58|360.89|359.29|361.12|359.52|359.94|358.34|0
1716453000000|2024-05-23 08:30:00|361.12|359.52|361.12|359.52|361.59|359.99|360.65|359.05|0
1716453300000|2024-05-23 08:35:00|360.88|359.28|360.18|358.58|361|359.4|359.7|358.1|0
1716453600000|2024-05-23 08:40:00|360.41|358.81|358.76|357.16|360.41|358.81|358.52|356.92|0
1716453900000|2024-05-23 08:45:00|358.52|356.92|358.52|356.92|358.99|357.39|358.05|356.45|0
1716454200000|2024-05-23 08:50:00|358.29|356.69|357.58|355.98|358.52|356.92|357.11|355.51|0
1716454500000|2024-05-23 08:55:00|357.81|356.21|358.52|356.92|358.75|357.15|357.58|355.98|0
1716454800000|2024-05-23 09:00:00|358.63|357.03|358.99|357.39|358.99|357.39|357.34|355.74|0
1716455100000|2024-05-23 09:05:00|358.75|357.15|358.28|356.68|358.99|357.39|358.28|356.68|0
1716455400000|2024-05-23 09:10:00|358.52|356.92|359.93|358.33|359.93|358.33|358.28|356.68|0
1716455700000|2024-05-23 09:15:00|360.16|358.56|360.87|359.27|360.87|359.27|359.93|358.33|0
1716456000000|2024-05-23 09:20:00|361.11|359.51|360.87|359.27|361.11|359.51|360.87|359.27|0
1716456300000|2024-05-23 09:25:00|360.63|359.03|361.34|359.74|361.34|359.74|360.63|359.03|0
1716456600000|2024-05-23 09:30:00|361.58|359.98|361.57|359.97|361.81|360.21|361.34|359.74|0
1716456900000|2024-05-23 09:35:00|361.81|360.21|361.81|360.21|362.05|360.45|361.34|359.74|0
1716457200000|2024-05-23 09:40:00|362.04|360.44|362.28|360.68|362.28|360.68|361.81|360.21|0
1716457500000|2024-05-23 09:45:00|362.04|360.44|361.81|360.21|362.28|360.68|361.57|359.97|0
1716457800000|2024-05-23 09:50:00|361.57|359.97|361.33|359.73|361.8|360.2|361.33|359.73|0
1716458100000|2024-05-23 09:55:00|361.1|359.5|361.33|359.73|361.8|360.2|361.09|359.49|0
1716458400000|2024-05-23 10:00:00|361.57|359.97|361.09|359.49|361.57|359.97|361.09|359.49|0
1716458700000|2024-05-23 10:05:00|361.33|359.73|361.33|359.73|361.56|359.96|361.09|359.49|0
1716459000000|2024-05-23 10:10:00|361.56|359.96|361.09|359.49|361.56|359.96|360.85|359.25|0
1716459300000|2024-05-23 10:15:00|360.85|359.25|361.32|359.72|361.56|359.96|360.62|359.02|0
1716459600000|2024-05-23 10:20:00|361.56|359.96|362.27|360.67|362.5|360.9|361.32|359.72|0
1716459900000|2024-05-23 10:25:00|362.5|360.9|362.5|360.9|362.74|361.14|362.03|360.43|0
1716460200000|2024-05-23 10:30:00|362.26|360.66|362.74|361.14|362.97|361.37|362.26|360.66|0
1716460500000|2024-05-23 10:35:00|362.97|361.37|362.73|361.13|362.97|361.37|362.26|360.66|0
1716460800000|2024-05-23 10:40:00|362.85|361.25|362.97|361.37|363.21|361.61|362.5|360.9|0
1716461100000|2024-05-23 10:45:00|363.21|361.61|363.91|362.31|363.91|362.31|363.2|361.6|0
1716461400000|2024-05-23 10:50:00|363.68|362.08|364.15|362.55|364.38|362.78|363.44|361.84|0
1716461700000|2024-05-23 10:55:00|364.38|362.78|365.57|363.97|365.57|363.97|364.38|362.78|0
1716462000000|2024-05-23 11:00:00|365.33|363.73|366.04|364.44|366.75|365.15|365.33|363.73|0
1716462300000|2024-05-23 11:05:00|365.8|364.2|366.04|364.44|366.75|365.15|365.09|363.49|0
1716462600000|2024-05-23 11:10:00|366.27|364.67|365.56|363.96|366.27|364.67|365.32|363.72|0
1716462900000|2024-05-23 11:15:00|365.8|364.2|365.32|363.72|365.8|364.2|365.09|363.49|0
1716463200000|2024-05-23 11:20:00|365.56|363.96|366.03|364.43|366.03|364.43|364.85|363.25|0
1716463500000|2024-05-23 11:25:00|365.79|364.19|366.98|365.38|366.98|365.38|365.56|363.96|0
1716463800000|2024-05-23 11:30:00|367.21|365.61|368.87|367.27|369.58|367.98|366.74|365.14|0
1716464100000|2024-05-23 11:35:00|368.63|367.03|369.11|367.51|369.11|367.51|368.16|366.56|0
1716464400000|2024-05-23 11:40:00|368.87|367.27|368.87|367.27|369.1|367.5|367.92|366.32|0
1716464700000|2024-05-23 11:45:00|368.63|367.03|369.1|367.5|369.34|367.74|368.63|367.03|0
1716465000000|2024-05-23 11:50:00|369.34|367.74|368.63|367.03|369.58|367.98|368.63|367.03|0
1716465300000|2024-05-23 11:55:00|368.86|367.26|369.1|367.5|369.57|367.97|368.63|367.03|0
1716465600000|2024-05-23 12:00:00|368.86|367.26|370.76|369.16|371.23|369.63|368.63|367.03|0
1716465900000|2024-05-23 12:05:00|370.87|369.27|371.47|369.87|371.71|370.11|370.28|368.68|0
1716466200000|2024-05-23 12:10:00|371.71|370.11|370.99|369.39|372.18|370.58|370.76|369.16|0
1716466500000|2024-05-23 12:15:00|370.87|369.27|370.75|369.15|371.23|369.63|370.04|368.44|0
1716466800000|2024-05-23 12:20:00|370.52|368.92|372.18|370.58|372.89|371.29|370.52|368.92|0
1716467100000|2024-05-23 12:25:00|372.05|370.45|373.35|371.75|374.18|372.58|372.05|370.45|0
1716467400000|2024-05-23 12:30:00|373.24|371.64|374.42|372.82|374.65|373.05|372.17|370.57|0
1716467700000|2024-05-23 12:35:00|374.18|372.58|372.52|370.92|374.65|373.05|372.05|370.45|0
1716468000000|2024-05-23 12:40:00|372.76|371.16|373.47|371.87|374.41|372.81|372.76|371.16|0
1716468300000|2024-05-23 12:45:00|373.23|371.63|373.7|372.1|373.7|372.1|372.52|370.92|0
1716468600000|2024-05-23 12:50:00|373.47|371.87|372.52|370.92|373.94|372.34|372.29|370.69|0
1716468900000|2024-05-23 12:55:00|372.76|371.16|371.57|369.97|372.76|371.16|371.1|369.5|0
1716469200000|2024-05-23 13:00:00|372.05|370.45|370.16|368.56|372.05|370.45|369.92|368.32|0
1716469500000|2024-05-23 13:05:00|369.92|368.32|369.21|367.61|370.39|368.79|369.21|367.61|0
1716469800000|2024-05-23 13:10:00|369.45|367.85|368.03|366.43|369.68|368.08|367.8|366.2|0
1716470100000|2024-05-23 13:15:00|367.91|366.31|366.62|365.02|368.74|367.14|366.62|365.02|0
1716470400000|2024-05-23 13:20:00|366.38|364.78|366.85|365.25|367.09|365.49|366.15|364.55|0
1716470700000|2024-05-23 13:25:00|367.09|365.49|364.73|363.13|367.09|365.49|363.09|361.49|0
1716471000000|2024-05-23 13:30:00|364.5|362.9|353.95|352.35|365.21|363.61|353.72|352.12|0
1716471300000|2024-05-23 13:35:00|354.42|352.82|353.72|352.12|355.59|353.99|352.32|350.72|0
1716471600000|2024-05-23 13:40:00|353.25|351.65|352.24|350.64|353.25|351.65|349.06|347.46|0
1716471900000|2024-05-23 13:45:00|347.45|345.85|345.01|343.41|351.07|349.47|342.91|341.31|0
1716472200000|2024-05-23 13:50:00|345.24|343.64|334|332.4|345.47|343.87|332.15|330.55|0
1716472500000|2024-05-23 13:55:00|334.23|332.63|335.61|334.01|336.08|334.48|332.84|331.24|0
1716472800000|2024-05-23 14:00:00|335.15|333.55|336.77|335.17|341.17|339.57|332.15|330.55|0
1716473100000|2024-05-23 14:05:00|336.54|334.94|338.85|337.25|339.78|338.18|334.22|332.62|0
1716473400000|2024-05-23 14:10:00|338.62|337.02|343.49|341.89|344.42|342.82|338.62|337.02|0
1716473700000|2024-05-23 14:15:00|343.72|342.12|340.03|338.43|345.15|343.55|338.64|337.04|0
1716474000000|2024-05-23 14:20:00|340.26|338.66|336.4|334.8|340.49|338.89|333.29|331.69|0
1716474300000|2024-05-23 14:25:00|336.17|334.57|339.65|338.05|339.65|338.05|334.32|332.72|0
1716474600000|2024-05-23 14:30:00|340.12|338.52|337.33|335.73|340.58|338.98|335.71|334.11|0
1716474900000|2024-05-23 14:35:00|338.02|336.42|343.84|342.24|343.84|342.24|338.02|336.42|0
1716475200000|2024-05-23 14:40:00|344.07|342.47|339.09|337.49|344.08|342.48|338.39|336.79|0
1716475500000|2024-05-23 14:45:00|338.86|337.26|336.53|334.93|340.26|338.66|336.07|334.47|0
1716475800000|2024-05-23 14:50:00|336.3|334.7|331.44|329.84|336.3|334.7|331.44|329.84|0
1716476100000|2024-05-23 14:55:00|331.21|329.61|326.82|325.22|331.91|330.31|326.36|324.76|0
1716476400000|2024-05-23 15:00:00|327.05|325.45|332.6|331|333.99|332.39|326.12|324.52|0
1716476700000|2024-05-23 15:05:00|332.14|330.54|340.27|338.67|341.2|339.6|330.05|328.45|0
1716477000000|2024-05-23 15:10:00|340.5|338.9|338.91|337.31|341.67|340.07|337.47|335.87|0
1716477300000|2024-05-23 15:15:00|339.14|337.54|337.98|336.38|340.54|338.94|337.05|335.45|0
1716477600000|2024-05-23 15:20:00|338.21|336.61|340.07|338.47|340.77|339.17|337.98|336.38|0
1716477900000|2024-05-23 15:25:00|339.84|338.24|340.53|338.93|341.47|339.87|338.9|337.3|0
1716478200000|2024-05-23 15:30:00|340.77|339.17|342.11|340.51|342.57|340.97|340.53|338.93|0
1716478500000|2024-05-23 15:35:00|342.34|340.74|345.61|344.01|346.08|344.48|341.4|339.8|0
1716478800000|2024-05-23 15:40:00|345.72|344.12|344.9|343.3|346.31|344.71|343.74|342.14|0
1716479100000|2024-05-23 15:45:00|344.67|343.07|345.14|343.54|345.37|343.77|343.97|342.37|0
1716479400000|2024-05-23 15:50:00|345.37|343.77|347.24|345.64|348.18|346.58|345.14|343.54|0
1716479700000|2024-05-23 15:55:00|347.01|345.41|345.6|344|349.35|347.75|345.37|343.77|0
1716480000000|2024-05-23 16:00:00|345.37|343.77|346.53|344.93|348.41|346.81|344.2|342.6|0
1716480300000|2024-05-23 16:05:00|346.3|344.7|343.26|341.66|346.3|344.7|341.63|340.03|0
1716480600000|2024-05-23 16:10:00|343.03|341.43|341.16|339.56|343.26|341.66|339.06|337.46|0
1716480900000|2024-05-23 16:15:00|340.92|339.32|343.26|341.66|343.49|341.89|340.69|339.09|0
1716481200000|2024-05-23 16:20:00|343.02|341.42|345.12|343.52|345.59|343.99|342.56|340.96|0
1716481500000|2024-05-23 16:25:00|344.89|343.29|347.23|345.63|347.23|345.63|344.42|342.82|0
1716481800000|2024-05-23 16:30:00|346.99|345.39|346.52|344.92|347.93|346.33|346.06|344.46|0
1716482100000|2024-05-23 16:35:00|346.76|345.16|345.35|343.75|347.93|346.33|345.35|343.75|0
1716482400000|2024-05-23 16:40:00|345.12|343.52|341.15|339.55|345.35|343.75|340.91|339.31|0
1716482700000|2024-05-23 16:45:00|341.38|339.78|336.25|334.65|341.38|339.78|334.86|333.26|0
1716483000000|2024-05-23 16:50:00|335.79|334.19|333.46|331.86|336.49|334.89|331.38|329.78|0
1716483300000|2024-05-23 16:55:00|333|331.4|331.14|329.54|335.32|333.72|331.14|329.54|0
1716483600000|2024-05-23 17:00:00|331.38|329.78|329.52|327.92|332.53|330.93|328.59|326.99|0
1716483900000|2024-05-23 17:05:00|329.98|328.38|330.03|328.43|332.3|330.7|328.52|326.92|0
1716484200000|2024-05-23 17:10:00|330.26|328.66|333.26|331.66|333.72|332.12|329.11|327.51|0
1716484500000|2024-05-23 17:15:00|333.03|331.43|328.02|326.42|334.19|332.59|327.79|326.19|0
1716484800000|2024-05-23 17:20:00|327.79|326.19|328.23|326.63|328.69|327.09|324.26|322.66|0
1716485100000|2024-05-23 17:25:00|328|326.4|330.08|328.48|331.01|329.41|326.26|324.66|0
1716485400000|2024-05-23 17:30:00|329.62|328.02|326.37|324.77|330.08|328.48|325.68|324.08|0
1716485700000|2024-05-23 17:35:00|326.61|325.01|316.93|315.33|326.61|325.01|316.01|314.41|0
1716486000000|2024-05-23 17:40:00|316.7|315.1|313.24|311.64|322.91|321.31|311.19|309.59|0
1716486300000|2024-05-23 17:45:00|312.78|311.18|312.32|310.72|315.53|313.93|311.63|310.03|0
1716486600000|2024-05-23 17:50:00|312.78|311.18|309.11|307.51|315.08|313.48|307.74|306.14|0
1716486900000|2024-05-23 17:55:00|308.88|307.28|304.08|302.48|309.11|307.51|303.17|301.57|0
1716487200000|2024-05-23 18:00:00|304.31|302.71|298.4|296.8|305|303.4|298.4|296.8|0
1716487500000|2024-05-23 18:05:00|298.17|296.57|301.66|300.06|302.34|300.74|295.53|293.93|0
1716487800000|2024-05-23 18:10:00|301.43|299.83|300.52|298.92|302.8|301.2|297.79|296.19|0
1716488100000|2024-05-23 18:15:00|300.29|298.69|293.26|291.66|303.48|301.88|293.26|291.66|0
1716488400000|2024-05-23 18:20:00|293.71|292.11|292.58|290.98|298.69|297.09|292.58|290.98|0
1716488700000|2024-05-23 18:25:00|292.8|291.2|295.29|293.69|299.37|297.77|292.8|291.2|0
1716489000000|2024-05-23 18:30:00|294.84|293.24|293.25|291.65|294.84|293.24|290.54|288.94|0
1716489300000|2024-05-23 18:35:00|293.48|291.88|298.69|297.09|298.91|297.31|291.89|290.29|0
1716489600000|2024-05-23 18:40:00|298.46|296.86|293.7|292.1|300.05|298.45|293.47|291.87|0
1716489900000|2024-05-23 18:45:00|293.92|292.32|291.21|289.61|295.51|293.91|289.86|288.26|0
1716490200000|2024-05-23 18:50:00|290.98|289.38|287.6|286|291.66|290.06|287.15|285.55|0
1716490500000|2024-05-23 18:55:00|287.83|286.23|287.54|285.94|289.18|287.58|286.93|285.33|0
1716490800000|2024-05-23 19:00:00|287.09|285.49|288.92|287.32|293.43|291.83|286.86|285.26|0
1716491100000|2024-05-23 19:05:00|288.69|287.09|289.59|287.99|290.27|288.67|286.22|284.62|0
1716491400000|2024-05-23 19:10:00|289.37|287.77|289.59|287.99|290.04|288.44|285.99|284.39|0
1716491700000|2024-05-23 19:15:00|289.81|288.21|290.49|288.89|292.52|290.92|286.89|285.29|0
1716492000000|2024-05-23 19:20:00|290.94|289.34|289.81|288.21|294.1|292.5|288.68|287.08|0
1716492300000|2024-05-23 19:25:00|289.58|287.98|289.81|288.21|291.61|290.01|288.46|286.86|0
1716492600000|2024-05-23 19:30:00|290.03|288.43|293.34|291.74|294.1|292.5|290.03|288.43|0
1716492900000|2024-05-23 19:35:00|293.56|291.96|295.15|293.55|295.6|294|293.11|291.51|0
1716493200000|2024-05-23 19:40:00|295.37|293.77|294.92|293.32|296.28|294.68|291.75|290.15|0
1716493500000|2024-05-23 19:45:00|294.69|293.09|294.24|292.64|295.15|293.55|291.52|289.92|0
1716493800000|2024-05-23 19:50:00|294.92|293.32|296.5|294.9|299.46|297.86|291.75|290.15|0
1716494100000|2024-05-23 19:55:00|295.37|293.77|296.73|295.13|297.41|295.81|291.52|289.92|0
1716494400000|2024-05-23 20:00:00|296.05|294.45|292.87|291.27|296.5|294.9|292.87|291.27|0
1716494700000|2024-05-23 20:05:00|293.1|291.5|297.4|295.8|298.54|296.94|293.1|291.5|0
1716495000000|2024-05-23 20:10:00|297.63|296.03|296.72|295.12|297.86|296.26|296.27|294.67|0
1716495300000|2024-05-23 20:15:00|297.25|295.05|297.47|295.27|298.16|295.96|297.25|295.05|0
1716495600000|2024-05-23 20:20:00|297.7|295.5|297.24|295.04|297.93|295.73|297.02|294.82|0
1716495900000|2024-05-23 20:25:00|297.47|295.27|297.47|295.27|297.47|295.27|297.01|294.81|0
1716496200000|2024-05-23 20:30:00|297.69|295.49|297.24|295.04|297.69|295.49|297.01|294.81|0
1716496500000|2024-05-23 20:35:00|297.47|295.27|297.24|295.04|297.92|295.72|297.24|295.04|0
1716496800000|2024-05-23 20:40:00|297.01|294.81|297.23|295.03|297.24|295.04|296.78|294.58|0
1716497100000|2024-05-23 20:45:00|297.01|294.81|297|294.8|297.01|294.81|296.78|294.58|0
1716497400000|2024-05-23 20:50:00|296.78|294.58|297|294.8|297.23|295.03|296.78|294.58|0
1716497700000|2024-05-23 20:55:00|296.77|294.57|297.11|294.91|297.45|295.25|296.77|294.57|0
1716498000000|2024-05-23 21:00:00|297.06|294.86|296.37|294.17|297.06|294.86|296.11|293.91|0
1716498300000|2024-05-23 21:05:00|296.17|293.97|295.83|293.63|296.27|294.07|295.81|293.61|0
1716498600000|2024-05-23 21:10:00|296.03|293.83|297.23|295.03|297.23|295.03|296.01|293.81|0
1716498900000|2024-05-23 21:15:00|297.19|294.99|297.05|294.85|297.23|295.03|296.89|294.69|0
1716499200000|2024-05-23 21:20:00|297.03|294.83|297.02|294.82|297.05|294.85|297.02|294.82|0
1716499500000|2024-05-23 21:25:00|296.85|294.65|295.6|293.4|296.85|294.65|295.56|293.36|0
1716499800000|2024-05-23 21:30:00|295.56|293.36|296.02|293.82|296.06|293.86|295.56|293.36|0
1716500100000|2024-05-23 21:35:00|296.06|293.86|296.06|293.86|296.29|294.09|296.02|293.82|0
1716500400000|2024-05-23 21:40:00|296.05|293.85|296.05|293.85|296.12|293.92|295.92|293.72|0
1716500700000|2024-05-23 21:45:00|296.02|293.82|296.05|293.85|296.09|293.89|296.02|293.82|0
1716501000000|2024-05-23 21:50:00|295.99|293.79|295.81|293.61|295.99|293.79|295.81|293.61|0
1716501300000|2024-05-23 21:55:00|295.75|293.55|296.11|293.91|296.31|294.11|295.71|293.51|0
1716501600000|2024-05-23 22:00:00|296.85|294.65|298.33|296.13|298.79|296.59|296.85|294.65|0
1716501900000|2024-05-23 22:05:00|298.22|296.02|298.1|295.9|298.56|296.36|297.65|295.45|0
1716502200000|2024-05-23 22:10:00|297.65|295.45|296.97|294.77|297.65|295.45|296.74|294.54|0
1716502500000|2024-05-23 22:15:00|297.19|294.99|297.19|294.99|297.19|294.99|296.74|294.54|0
1716502800000|2024-05-23 22:20:00|297.3|295.1|297.42|295.22|297.65|295.45|297.19|294.99|0
1716503100000|2024-05-23 22:25:00|297.3|295.1|297.87|295.67|297.87|295.67|296.96|294.76|0
1716503400000|2024-05-23 22:30:00|297.98|295.78|297.87|295.67|298.32|296.12|297.87|295.67|0
1716503700000|2024-05-23 22:35:00|298.09|295.89|297.41|295.21|298.09|295.89|297.41|295.21|0
1716504000000|2024-05-23 22:40:00|297.63|295.43|297.63|295.43|297.63|295.43|297.41|295.21|0
1716504300000|2024-05-23 22:45:00|297.41|295.21|297.63|295.43|297.63|295.43|297.41|295.21|0
1716504600000|2024-05-23 22:50:00|297.4|295.2|298.08|295.88|298.31|296.11|297.4|295.2|0
1716504900000|2024-05-23 22:55:00|297.86|295.66|298.08|295.88|298.08|295.88|297.63|295.43|0
1716505200000|2024-05-23 23:00:00|298.31|296.11|298.31|296.11|298.31|296.11|297.85|295.65|0
1716505500000|2024-05-23 23:05:00|298.08|295.88|298.53|296.33|298.53|296.33|298.08|295.88|0
1716505800000|2024-05-23 23:10:00|298.41|296.21|298.53|296.33|298.76|296.56|298.3|296.1|0
1716506100000|2024-05-23 23:15:00|298.76|296.56|300.12|297.92|300.12|297.92|298.76|296.56|0
1716506400000|2024-05-23 23:20:00|300.35|298.15|300.91|298.71|301.03|298.83|300.35|298.15|0
1716506700000|2024-05-23 23:25:00|301.03|298.83|301.03|298.83|301.03|298.83|300.8|298.6|0
1716507000000|2024-05-23 23:30:00|300.8|298.6|300.8|298.6|301.03|298.83|300.34|298.14|0
1716507300000|2024-05-23 23:35:00|300.57|298.37|301.25|299.05|301.25|299.05|300.57|298.37|0
1716507600000|2024-05-23 23:40:00|301.02|298.82|299.66|297.46|301.13|298.93|299.43|297.23|0
1716507900000|2024-05-23 23:45:00|299.43|297.23|299.2|297|299.65|297.45|298.74|296.54|0
1716508200000|2024-05-23 23:50:00|298.97|296.77|298.97|296.77|299.2|297|298.74|296.54|0
1716508500000|2024-05-23 23:55:00|298.85|296.65|298.28|296.08|298.85|296.65|297.37|295.17|0
1716508800000|2024-05-24 00:00:00|298.06|295.86|298.96|296.76|298.96|296.76|297.37|295.17|0
1716509100000|2024-05-24 00:05:00|299.19|296.99|298.73|296.53|299.19|296.99|298.05|295.85|0
1716509400000|2024-05-24 00:10:00|298.51|296.31|298.05|295.85|298.73|296.53|297.37|295.17|0
1716509700000|2024-05-24 00:15:00|297.98|296.38|298.66|297.06|299.11|297.51|297.98|296.38|0
1716510000000|2024-05-24 00:20:00|298.88|297.28|300.25|298.65|300.25|298.65|298.88|297.28|0
1716510300000|2024-05-24 00:25:00|300.02|298.42|299.79|298.19|300.48|298.88|299.56|297.96|0
1716510600000|2024-05-24 00:30:00|300.02|298.42|300.35|298.75|300.47|298.87|299.56|297.96|0
1716510900000|2024-05-24 00:35:00|300.24|298.64|301.62|300.02|301.84|300.24|300.02|298.42|0
1716511200000|2024-05-24 00:40:00|301.5|299.9|301.95|300.35|301.95|300.35|301.27|299.67|0
1716511500000|2024-05-24 00:45:00|302.18|300.58|301.95|300.35|302.64|301.04|301.72|300.12|0
1716511800000|2024-05-24 00:50:00|302.18|300.58|303.09|301.49|303.32|301.72|302.18|300.58|0
1716512100000|2024-05-24 00:55:00|302.86|301.26|302.63|301.03|303.09|301.49|302.4|300.8|0
1716512400000|2024-05-24 01:00:00|302.4|300.8|302.86|301.26|303.54|301.94|302.4|300.8|0
1716512700000|2024-05-24 01:05:00|302.63|301.03|302.17|300.57|302.86|301.26|301.94|300.34|0
1716513000000|2024-05-24 01:10:00|302.05|300.45|302.85|301.25|303.08|301.48|301.94|300.34|0
1716513300000|2024-05-24 01:15:00|302.63|301.03|303.99|302.39|303.99|302.39|302.63|301.03|0
1716513600000|2024-05-24 01:20:00|303.76|302.16|303.76|302.16|304.22|302.62|303.31|301.71|0
1716513900000|2024-05-24 01:25:00|303.53|301.93|303.3|301.7|303.76|302.16|303.08|301.48|0
1716514200000|2024-05-24 01:30:00|303.53|301.93|303.76|302.16|303.99|302.39|303.07|301.47|0
1716514500000|2024-05-24 01:35:00|303.53|301.93|304.67|303.07|304.67|303.07|303.3|301.7|0
1716514800000|2024-05-24 01:40:00|304.44|302.84|304.44|302.84|304.67|303.07|304.21|302.61|0
1716515100000|2024-05-24 01:45:00|304.21|302.61|304.67|303.07|304.67|303.07|303.98|302.38|0
1716515400000|2024-05-24 01:50:00|304.89|303.29|304.89|303.29|304.89|303.29|304.55|302.95|0
1716515700000|2024-05-24 01:55:00|304.66|303.06|304.2|302.6|304.66|303.06|304.09|302.49|0
1716516000000|2024-05-24 02:00:00|304.43|302.83|303.97|302.37|304.89|303.29|303.97|302.37|0
1716516300000|2024-05-24 02:05:00|304.2|302.6|304.43|302.83|304.43|302.83|303.97|302.37|0
1716516600000|2024-05-24 02:10:00|304.2|302.6|302.83|301.23|304.2|302.6|302.83|301.23|0
1716516900000|2024-05-24 02:15:00|303.06|301.46|303.74|302.14|303.74|302.14|302.83|301.23|0
1716517200000|2024-05-24 02:20:00|303.51|301.91|304.88|303.28|305.11|303.51|303.51|301.91|0
1716517500000|2024-05-24 02:25:00|304.65|303.05|305.11|303.51|305.11|303.51|304.42|302.82|0
1716517800000|2024-05-24 02:30:00|304.88|303.28|304.88|303.28|305.11|303.51|304.65|303.05|0
1716518100000|2024-05-24 02:35:00|304.65|303.05|304.64|303.04|304.88|303.28|304.42|302.82|0
1716518400000|2024-05-24 02:40:00|304.42|302.82|303.96|302.36|304.64|303.04|303.73|302.13|0
1716518700000|2024-05-24 02:45:00|304.19|302.59|305.1|303.5|305.56|303.96|303.73|302.13|0
1716519000000|2024-05-24 02:50:00|305.33|303.73|305.1|303.5|305.55|303.95|305.1|303.5|0
1716519300000|2024-05-24 02:55:00|304.87|303.27|304.64|303.04|305.32|303.72|304.64|303.04|0
1716519600000|2024-05-24 03:00:00|304.86|303.26|305.09|303.49|305.09|303.49|304.86|303.26|0
1716519900000|2024-05-24 03:05:00|304.86|303.26|304.4|302.8|304.86|303.26|304.4|302.8|0
1716520200000|2024-05-24 03:10:00|304.51|302.91|304.17|302.57|304.86|303.26|303.94|302.34|0
1716520500000|2024-05-24 03:15:00|303.94|302.34|304.86|303.26|304.86|303.26|303.94|302.34|0
1716520800000|2024-05-24 03:20:00|304.97|303.37|304.74|303.14|305.08|303.48|304.63|303.03|0
1716521100000|2024-05-24 03:25:00|304.97|303.37|304.51|302.91|304.97|303.37|304.51|302.91|0
1716521400000|2024-05-24 03:30:00|304.74|303.14|304.28|302.68|304.97|303.37|304.05|302.45|0
1716521700000|2024-05-24 03:35:00|304.51|302.91|304.51|302.91|304.51|302.91|304.28|302.68|0
1716522000000|2024-05-24 03:40:00|304.28|302.68|303.82|302.22|304.28|302.68|303.82|302.22|0
1716522300000|2024-05-24 03:45:00|303.59|301.99|302.56|300.96|303.82|302.22|302.45|300.85|0
1716522600000|2024-05-24 03:50:00|302.45|300.85|302.44|300.84|302.9|301.3|302.22|300.62|0
1716522900000|2024-05-24 03:55:00|302.67|301.07|302.67|301.07|302.67|301.07|302.44|300.84|0
1716523200000|2024-05-24 04:00:00|302.44|300.84|302.9|301.3|302.9|301.3|302.44|300.84|0
1716523500000|2024-05-24 04:05:00|302.67|301.07|302.67|301.07|303.12|301.52|302.44|300.84|0
1716523800000|2024-05-24 04:10:00|302.89|301.29|304.03|302.43|304.03|302.43|302.89|301.29|0
1716524100000|2024-05-24 04:15:00|303.81|302.21|303.58|301.98|304.03|302.43|303.58|301.98|0
1716524400000|2024-05-24 04:20:00|303.57|301.97|302.89|301.29|303.57|301.97|302.89|301.29|0
1716524700000|2024-05-24 04:25:00|302.66|301.06|302.89|301.29|303.11|301.51|302.66|301.06|0
1716525000000|2024-05-24 04:30:00|302.66|301.06|301.97|300.37|302.66|301.06|301.97|300.37|0
1716525300000|2024-05-24 04:35:00|302.2|300.6|302.2|300.6|302.43|300.83|301.97|300.37|0
1716525600000|2024-05-24 04:40:00|302.42|300.82|302.88|301.28|302.88|301.28|302.42|300.82|0
1716525900000|2024-05-24 04:45:00|302.76|301.16|303.33|301.73|303.56|301.96|302.76|301.16|0
1716526200000|2024-05-24 04:50:00|303.11|301.51|303.1|301.5|303.56|301.96|302.88|301.28|0
1716526500000|2024-05-24 04:55:00|303.33|301.73|303.33|301.73|303.56|301.96|303.33|301.73|0
1716526800000|2024-05-24 05:00:00|303.1|301.5|303.1|301.5|303.1|301.5|302.41|300.81|0
1716527100000|2024-05-24 05:05:00|302.87|301.27|302.41|300.81|303.33|301.73|302.41|300.81|0
1716527400000|2024-05-24 05:10:00|302.64|301.04|302.87|301.27|302.87|301.27|302.41|300.81|0
1716527700000|2024-05-24 05:15:00|303.09|301.49|302.64|301.04|303.09|301.49|302.64|301.04|0
1716528000000|2024-05-24 05:20:00|302.41|300.81|303.09|301.49|303.32|301.72|302.41|300.81|0
1716528300000|2024-05-24 05:25:00|303.32|301.72|302.86|301.26|303.32|301.72|302.63|301.03|0
1716528600000|2024-05-24 05:30:00|303.09|301.49|302.63|301.03|303.32|301.72|302.63|301.03|0
1716528900000|2024-05-24 05:35:00|302.4|300.8|301.49|299.89|302.63|301.03|301.26|299.66|0
1716529200000|2024-05-24 05:40:00|301.26|299.66|301.26|299.66|301.49|299.89|300.8|299.2|0
1716529500000|2024-05-24 05:45:00|301.48|299.88|301.48|299.88|301.48|299.88|300.8|299.2|0
1716529800000|2024-05-24 05:50:00|301.25|299.65|301.25|299.65|301.48|299.88|301.02|299.42|0
1716530100000|2024-05-24 05:55:00|301.02|299.42|302.16|300.56|302.16|300.56|301.02|299.42|0
1716530400000|2024-05-24 06:00:00|301.93|300.33|300.34|298.74|302.39|300.79|300.34|298.74|0
1716530700000|2024-05-24 06:05:00|300.45|298.85|301.7|300.1|301.7|300.1|300.34|298.74|0
1716531000000|2024-05-24 06:10:00|301.47|299.87|299.88|298.28|301.47|299.87|299.42|297.82|0
1716531300000|2024-05-24 06:15:00|300.1|298.5|298.74|297.14|300.44|298.84|298.51|296.91|0
1716531600000|2024-05-24 06:20:00|298.96|297.36|298.51|296.91|298.96|297.36|297.37|295.77|0
1716531900000|2024-05-24 06:25:00|298.28|296.68|299.64|298.04|299.87|298.27|298.28|296.68|0
1716532200000|2024-05-24 06:30:00|299.41|297.81|298.96|297.36|299.87|298.27|298.05|296.45|0
1716532500000|2024-05-24 06:35:00|298.73|297.13|298.5|296.9|299.41|297.81|298.5|296.9|0
1716532800000|2024-05-24 06:40:00|298.73|297.13|298.95|297.35|299.64|298.04|298.5|296.9|0
1716533100000|2024-05-24 06:45:00|298.72|297.12|297.81|296.21|298.95|297.35|297.59|295.99|0
1716533400000|2024-05-24 06:50:00|297.59|295.99|298.49|296.89|298.49|296.89|297.59|295.99|0
1716533700000|2024-05-24 06:55:00|298.37|296.77|297.81|296.21|298.72|297.12|297.35|295.75|0
1716534000000|2024-05-24 07:00:00|298.26|296.66|299.51|297.91|300.08|298.48|298.04|296.44|0
1716534300000|2024-05-24 07:05:00|299.63|298.03|298.71|297.11|299.63|298.03|298.03|296.43|0
1716534600000|2024-05-24 07:10:00|298.94|297.34|297.8|296.2|298.94|297.34|296.89|295.29|0
1716534900000|2024-05-24 07:15:00|297.57|295.97|297.57|295.97|298.25|296.65|296.66|295.06|0
1716535200000|2024-05-24 07:20:00|297.34|295.74|299.15|297.55|299.62|298.02|297.12|295.52|0
1716535500000|2024-05-24 07:25:00|298.7|297.1|300.74|299.14|300.97|299.37|298.7|297.1|0
1716535800000|2024-05-24 07:30:00|300.52|298.92|298.47|296.87|300.52|298.92|297.79|296.19|0
1716536100000|2024-05-24 07:35:00|298.7|297.1|300.74|299.14|300.74|299.14|298.47|296.87|0
1716536400000|2024-05-24 07:40:00|300.51|298.91|300.06|298.46|301.42|299.82|300.06|298.46|0
1716536700000|2024-05-24 07:45:00|300.28|298.68|302.79|301.19|303.01|301.41|300.28|298.68|0
1716537000000|2024-05-24 07:50:00|302.56|300.96|302.1|300.5|302.79|301.19|301.42|299.82|0
1716537300000|2024-05-24 07:55:00|302.33|300.73|303.01|301.41|303.24|301.64|302.33|300.73|0
1716537600000|2024-05-24 08:00:00|302.78|301.18|302.55|300.95|303.24|301.64|302.32|300.72|0
1716537900000|2024-05-24 08:05:00|302.66|301.06|303.46|301.86|303.92|302.32|302.55|300.95|0
1716538200000|2024-05-24 08:10:00|303.69|302.09|304.37|302.77|304.83|303.23|303.46|301.86|0
1716538500000|2024-05-24 08:15:00|304.14|302.54|303.23|301.63|304.83|303.23|303.23|301.63|0
1716538800000|2024-05-24 08:20:00|303.46|301.86|304.82|303.22|305.28|303.68|303.23|301.63|0
1716539100000|2024-05-24 08:25:00|304.6|303|303.56|301.96|304.6|303|303.22|301.62|0
1716539400000|2024-05-24 08:30:00|303.91|302.31|305.5|303.9|306.19|304.59|303.68|302.08|0
1716539700000|2024-05-24 08:35:00|305.28|303.68|306.42|304.82|306.65|305.05|304.7|303.1|0
1716540000000|2024-05-24 08:40:00|306.65|305.05|307.56|305.96|308.02|306.42|306.65|305.05|0
1716540300000|2024-05-24 08:45:00|307.33|305.73|308.93|307.33|308.93|307.33|307.33|305.73|0
1716540600000|2024-05-24 08:50:00|308.7|307.1|308.47|306.87|308.93|307.33|307.78|306.18|0
1716540900000|2024-05-24 08:55:00|308.24|306.64|307.55|305.95|308.47|306.87|307.55|305.95|0
1716541200000|2024-05-24 09:00:00|308.01|306.41|307.55|305.95|308.01|306.41|307.09|305.49|0
1716541500000|2024-05-24 09:05:00|307.78|306.18|308.01|306.41|308.47|306.87|307.55|305.95|0
1716541800000|2024-05-24 09:10:00|308.24|306.64|308|306.4|308.24|306.64|307.78|306.18|0
1716542100000|2024-05-24 09:15:00|308.23|306.63|308|306.4|308.23|306.63|307.77|306.17|0
1716542400000|2024-05-24 09:20:00|308.23|306.63|307.54|305.94|308.23|306.63|307.54|305.94|0
1716542700000|2024-05-24 09:25:00|307.31|305.71|306.4|304.8|307.31|305.71|305.82|304.22|0
1716543000000|2024-05-24 09:30:00|306.62|305.02|307.42|305.82|307.54|305.94|306.39|304.79|0
1716543300000|2024-05-24 09:35:00|307.31|305.71|305.71|304.11|307.31|305.71|305.48|303.88|0
1716543600000|2024-05-24 09:40:00|305.7|304.1|305.7|304.1|305.93|304.33|305.48|303.88|0
1716543900000|2024-05-24 09:45:00|305.81|304.21|305.47|303.87|306.39|304.79|305.24|303.64|0
1716544200000|2024-05-24 09:50:00|305.58|303.98|306.38|304.78|306.61|305.01|305.47|303.87|0
1716544500000|2024-05-24 09:55:00|306.61|305.01|307.07|305.47|307.07|305.47|306.61|305.01|0
1716544800000|2024-05-24 10:00:00|306.84|305.24|307.3|305.7|307.3|305.7|306.38|304.78|0
1716545100000|2024-05-24 10:05:00|307.52|305.92|308.65|307.05|308.65|307.05|307.05|305.45|0
1716545400000|2024-05-24 10:10:00|308.88|307.28|308.19|306.59|308.88|307.28|307.96|306.36|0
1716545700000|2024-05-24 10:15:00|307.96|306.36|308.41|306.81|308.87|307.27|307.5|305.9|0
1716546000000|2024-05-24 10:20:00|308.64|307.04|309.78|308.18|309.78|308.18|308.64|307.04|0
1716546300000|2024-05-24 10:25:00|309.55|307.95|308.64|307.04|309.78|308.18|308.18|306.58|0
1716546600000|2024-05-24 10:30:00|308.63|307.03|307.95|306.35|308.86|307.26|307.72|306.12|0
1716546900000|2024-05-24 10:35:00|307.72|306.12|307.72|306.12|308.41|306.81|307.72|306.12|0
1716547200000|2024-05-24 10:40:00|307.49|305.89|309.79|308.19|310.02|308.42|307.49|305.89|0
1716547500000|2024-05-24 10:45:00|310.02|308.42|309.09|307.49|310.24|308.64|308.86|307.26|0
1716547800000|2024-05-24 10:50:00|309.32|307.72|309.32|307.72|309.78|308.18|308.86|307.26|0
1716548100000|2024-05-24 10:55:00|309.55|307.95|308.86|307.26|310.01|308.41|308.63|307.03|0
1716548400000|2024-05-24 11:00:00|309.09|307.49|309.32|307.72|310.01|308.41|308.4|306.8|0
1716548700000|2024-05-24 11:05:00|309.09|307.49|310|308.4|310.47|308.87|308.86|307.26|0
1716549000000|2024-05-24 11:10:00|309.77|308.17|308.85|307.25|310.46|308.86|308.62|307.02|0
1716549300000|2024-05-24 11:15:00|309.08|307.48|308.85|307.25|309.54|307.94|308.85|307.25|0
1716549600000|2024-05-24 11:20:00|309.08|307.48|308.62|307.02|309.31|307.71|308.16|306.56|0
1716549900000|2024-05-24 11:25:00|308.73|307.13|308.62|307.02|308.73|307.13|307.47|305.87|0
1716550200000|2024-05-24 11:30:00|308.85|307.25|308.16|306.56|309.08|307.48|307.93|306.33|0
1716550500000|2024-05-24 11:35:00|308.39|306.79|308.15|306.55|308.39|306.79|306.78|305.18|0
1716550800000|2024-05-24 11:40:00|307.92|306.32|308.84|307.24|309.3|307.7|307.92|306.32|0
1716551100000|2024-05-24 11:45:00|308.38|306.78|309.07|307.47|309.53|307.93|307.92|306.32|0
1716551400000|2024-05-24 11:50:00|309.3|307.7|310.91|309.31|311.14|309.54|309.3|307.7|0
1716551700000|2024-05-24 11:55:00|310.68|309.08|310.8|309.2|311.26|309.66|310.34|308.74|0
1716552000000|2024-05-24 12:00:00|311.03|309.43|308.26|306.66|311.03|309.43|308.26|306.66|0
1716552300000|2024-05-24 12:05:00|308.49|306.89|308.49|306.89|309.41|307.81|308.26|306.66|0
1716552600000|2024-05-24 12:10:00|308.26|306.66|307.54|305.94|308.95|307.35|307.54|305.94|0
1716552900000|2024-05-24 12:15:00|307.77|306.17|306.85|305.25|308.22|306.62|306.62|305.02|0
1716553200000|2024-05-24 12:20:00|306.62|305.02|306.39|304.79|307.3|305.7|305.25|303.65|0
1716553500000|2024-05-24 12:25:00|306.16|304.56|306.61|305.01|307.07|305.47|305.24|303.64|0
1716553800000|2024-05-24 12:30:00|306.04|304.44|310.97|309.37|311.43|309.83|305.12|303.52|0
1716554100000|2024-05-24 12:35:00|311.2|309.6|313.49|311.89|314.18|312.58|311.2|309.6|0
1716554400000|2024-05-24 12:40:00|313.26|311.66|313.03|311.43|314.18|312.58|312.57|310.97|0
1716554700000|2024-05-24 12:45:00|312.8|311.2|310.73|309.13|313.49|311.89|308.21|306.61|0
1716555000000|2024-05-24 12:50:00|310.96|309.36|308.89|307.29|311.53|309.93|308.89|307.29|0
1716555300000|2024-05-24 12:55:00|308.66|307.06|309.81|308.21|310.5|308.9|308.21|306.61|0
1716555600000|2024-05-24 13:00:00|309.58|307.98|311.41|309.81|313.02|311.42|309.58|307.98|0
1716555900000|2024-05-24 13:05:00|311.18|309.58|310.03|308.43|311.18|309.58|309.35|307.75|0
1716556200000|2024-05-24 13:10:00|309.58|307.98|309.34|307.74|310.49|308.89|309.34|307.74|0
1716556500000|2024-05-24 13:15:00|309.57|307.97|309.57|307.97|310.49|308.89|308.66|307.06|0
1716556800000|2024-05-24 13:20:00|309.34|307.74|309.57|307.97|309.8|308.2|307.96|306.36|0
1716557100000|2024-05-24 13:25:00|309.34|307.74|314.16|312.56|314.62|313.02|308.88|307.28|0
1716557400000|2024-05-24 13:30:00|313.7|312.1|314.23|312.63|314.23|312.63|309.63|308.03|0
1716557700000|2024-05-24 13:35:00|314|312.4|311.69|310.09|315.61|314.01|311.23|309.63|0
1716558000000|2024-05-24 13:40:00|311.46|309.86|313.99|312.39|314.45|312.85|310.31|308.71|0
1716558300000|2024-05-24 13:45:00|314.22|312.62|309.39|307.79|315.15|313.55|308.24|306.64|0
1716558600000|2024-05-24 13:50:00|309.16|307.56|305.03|303.43|309.16|307.56|304.8|303.2|0
1716558900000|2024-05-24 13:55:00|305.26|303.66|307.66|306.06|308.47|306.87|305.26|303.66|0
1716559200000|2024-05-24 14:00:00|309.85|308.25|313.29|311.69|317.22|315.62|309.73|308.13|0
1716559500000|2024-05-24 14:05:00|313.75|312.15|313.52|311.92|316.06|314.46|311.68|310.08|0
1716559800000|2024-05-24 14:10:00|313.29|311.69|312.83|311.23|316.52|314.92|312.37|310.77|0
1716560100000|2024-05-24 14:15:00|313.06|311.46|316.75|315.15|317.21|315.61|313.06|311.46|0
1716560400000|2024-05-24 14:20:00|316.98|315.38|318.83|317.23|319.29|317.69|315.36|313.76|0
1716560700000|2024-05-24 14:25:00|318.6|317|320.44|318.84|321.6|320|317.67|316.07|0
1716561000000|2024-05-24 14:30:00|320.91|319.31|320.67|319.07|321.25|319.65|319.06|317.46|0
1716561300000|2024-05-24 14:35:00|320.44|318.84|317.66|316.06|320.44|318.84|316.97|315.37|0
1716561600000|2024-05-24 14:40:00|317.43|315.83|314.43|312.83|318.36|316.76|313.74|312.14|0
1716561900000|2024-05-24 14:45:00|314.2|312.6|318.74|317.14|319.2|317.6|313.97|312.37|0
1716562200000|2024-05-24 14:50:00|318.97|317.37|321.76|320.16|321.76|320.16|318.51|316.91|0
1716562500000|2024-05-24 14:55:00|321.99|320.39|324.31|322.71|324.78|323.18|321.76|320.16|0
1716562800000|2024-05-24 15:00:00|324.78|323.18|331.08|329.48|331.08|329.48|322.92|321.32|0
1716563100000|2024-05-24 15:05:00|330.84|329.24|332.42|330.82|332.42|330.82|330.09|328.49|0
1716563400000|2024-05-24 15:10:00|332.66|331.06|336.15|334.55|336.39|334.79|332.19|330.59|0
1716563700000|2024-05-24 15:15:00|336.39|334.79|334.28|332.68|336.62|335.02|333.35|331.75|0
1716564000000|2024-05-24 15:20:00|334.52|332.92|333.58|331.98|334.52|332.92|332.42|330.82|0
1716564300000|2024-05-24 15:25:00|333.82|332.22|331.25|329.65|333.82|332.22|331.02|329.42|0
1716564600000|2024-05-24 15:30:00|331.49|329.89|334.28|332.68|334.75|333.15|331.49|329.89|0
1716564900000|2024-05-24 15:35:00|334.51|332.91|326.14|324.54|334.51|332.91|325.91|324.31|0
1716565200000|2024-05-24 15:40:00|326.37|324.77|329.62|328.02|330.55|328.95|326.14|324.54|0
1716565500000|2024-05-24 15:45:00|329.39|327.79|327.06|325.46|329.39|327.79|326.13|324.53|0
1716565800000|2024-05-24 15:50:00|327.53|325.93|328.92|327.32|328.92|327.32|324.74|323.14|0
1716566100000|2024-05-24 15:55:00|329.15|327.55|328.92|327.32|329.61|328.01|327.29|325.69|0
1716566400000|2024-05-24 16:00:00|329.15|327.55|330.08|328.48|330.31|328.71|328.22|326.62|0
1716566700000|2024-05-24 16:05:00|329.84|328.24|330.31|328.71|331.7|330.1|328.91|327.31|0
1716567000000|2024-05-24 16:10:00|330.07|328.47|331.93|330.33|332.87|331.27|330.07|328.47|0
1716567300000|2024-05-24 16:15:00|332.17|330.57|333.33|331.73|334.03|332.43|331.24|329.64|0
1716567600000|2024-05-24 16:20:00|332.86|331.26|332.63|331.03|333.1|331.5|331.47|329.87|0
1716567900000|2024-05-24 16:25:00|332.4|330.8|332.16|330.56|334.26|332.66|331.46|329.86|0
1716568200000|2024-05-24 16:30:00|332.39|330.79|331.23|329.63|332.86|331.26|330.76|329.16|0
1716568500000|2024-05-24 16:35:00|331|329.4|328.67|327.07|331.46|329.86|328.67|327.07|0
1716568800000|2024-05-24 16:40:00|327.97|326.37|329.36|327.76|330.29|328.69|327.97|326.37|0
1716569100000|2024-05-24 16:45:00|329.13|327.53|329.13|327.53|329.83|328.23|328.2|326.6|0
1716569400000|2024-05-24 16:50:00|328.9|327.3|332.15|330.55|332.15|330.55|328.2|326.6|0
1716569700000|2024-05-24 16:55:00|331.92|330.32|327.03|325.43|332.15|330.55|327.03|325.43|0
1716570000000|2024-05-24 17:00:00|327.5|325.9|326.57|324.97|329.36|327.76|326.57|324.97|0
1716570300000|2024-05-24 17:05:00|326.34|324.74|325.87|324.27|327.5|325.9|325.41|323.81|0
1716570600000|2024-05-24 17:10:00|325.64|324.04|330.05|328.45|330.05|328.45|325.64|324.04|0
1716570900000|2024-05-24 17:15:00|329.82|328.22|329.35|327.75|330.28|328.68|327.96|326.36|0
1716571200000|2024-05-24 17:20:00|329.58|327.98|331.21|329.61|331.21|329.61|328.65|327.05|0
1716571500000|2024-05-24 17:25:00|332.14|330.54|330.74|329.14|332.84|331.24|330.51|328.91|0
1716571800000|2024-05-24 17:30:00|330.51|328.91|328.18|326.58|330.51|328.91|327.25|325.65|0
1716572100000|2024-05-24 17:35:00|328.41|326.81|329.81|328.21|329.81|328.21|328.41|326.81|0
1716572400000|2024-05-24 17:40:00|329.57|327.97|328.64|327.04|329.57|327.97|327.25|325.65|0
1716572700000|2024-05-24 17:45:00|328.41|326.81|328.64|327.04|328.87|327.27|327.25|325.65|0
1716573000000|2024-05-24 17:50:00|328.87|327.27|330.03|328.43|330.27|328.67|328.64|327.04|0
1716573300000|2024-05-24 17:55:00|330.27|328.67|330.03|328.43|331.9|330.3|329.8|328.2|0
1716573600000|2024-05-24 18:00:00|329.8|328.2|333.29|331.69|333.52|331.92|329.57|327.97|0
1716573900000|2024-05-24 18:05:00|333.06|331.46|334.31|332.71|335.16|333.56|332.59|330.99|0
1716574200000|2024-05-24 18:10:00|334.08|332.48|332.68|331.08|334.08|332.48|331.51|329.91|0
1716574500000|2024-05-24 18:15:00|332.91|331.31|333.38|331.78|334.31|332.71|332.68|331.08|0
1716574800000|2024-05-24 18:20:00|333.14|331.54|328.7|327.1|333.38|331.78|328.7|327.1|0
1716575100000|2024-05-24 18:25:00|328|326.4|328.47|326.87|329.64|328.04|327.77|326.17|0
1716575400000|2024-05-24 18:30:00|328.7|327.1|326.84|325.24|329.4|327.8|326.6|325|0
1716575700000|2024-05-24 18:35:00|327.07|325.47|329.86|328.26|329.86|328.26|326.14|324.54|0
1716576000000|2024-05-24 18:40:00|330.1|328.5|328.93|327.33|330.21|328.61|328.23|326.63|0
1716576300000|2024-05-24 18:45:00|328.7|327.1|329.16|327.56|330.09|328.49|328.46|326.86|0
1716576600000|2024-05-24 18:50:00|328.93|327.33|327.06|325.46|329.63|328.03|326.83|325.23|0
1716576900000|2024-05-24 18:55:00|326.83|325.23|325.43|323.83|327.76|326.16|325.2|323.6|0
1716577200000|2024-05-24 19:00:00|325.2|323.6|320.54|318.94|325.43|323.83|317.85|316.25|0
1716577500000|2024-05-24 19:05:00|320.77|319.17|322.16|320.56|323.09|321.49|320.08|318.48|0
1716577800000|2024-05-24 19:10:00|321.93|320.33|322.63|321.03|324.25|322.65|321.93|320.33|0
1716578100000|2024-05-24 19:15:00|322.39|320.79|324.72|323.12|325.18|323.58|321.93|320.33|0
1716578400000|2024-05-24 19:20:00|324.95|323.35|324.02|322.42|324.95|323.35|322.86|321.26|0
1716578700000|2024-05-24 19:25:00|324.25|322.65|323.78|322.18|325.29|323.69|323.32|321.72|0
1716579000000|2024-05-24 19:30:00|322.85|321.25|326.8|325.2|326.81|325.21|322.85|321.25|0
1716579300000|2024-05-24 19:35:00|326.57|324.97|327.5|325.9|329.37|327.77|325.41|323.81|0
1716579600000|2024-05-24 19:40:00|327.27|325.67|323.78|322.18|327.5|325.9|323.54|321.94|0
1716579900000|2024-05-24 19:45:00|323.54|321.94|322.85|321.25|326.1|324.5|322.85|321.25|0
1716580200000|2024-05-24 19:50:00|323.31|321.71|325.95|324.35|326.18|324.58|322.22|320.62|0
1716580500000|2024-05-24 19:55:00|326.18|324.58|328.52|326.92|329.22|327.62|324.31|322.71|0
1716580800000|2024-05-24 20:00:00|329.69|328.09|327.35|325.75|330.39|328.79|327.35|325.75|0
1716581100000|2024-05-24 20:05:00|327.58|325.98|328.28|326.68|328.98|327.38|327.35|325.75|0
1716581400000|2024-05-24 20:10:00|328.05|326.45|327.81|326.21|328.51|326.91|327.81|326.21|0
1716769200000|2024-05-27 00:20:00|323.74|322.14|323.74|322.14|323.74|322.14|323.74|322.14|0
1716769500000|2024-05-27 00:25:00|323.62|322.02|323.27|321.67|323.74|322.14|322.81|321.21|0
1716769800000|2024-05-27 00:30:00|323.39|321.79|323.97|322.37|324.2|322.6|323.27|321.67|0
1716770100000|2024-05-27 00:35:00|324.08|322.48|323.97|322.37|324.2|322.6|323.74|322.14|0
1716770400000|2024-05-27 00:40:00|324.2|322.6|324.2|322.6|324.2|322.6|323.73|322.13|0
1716770700000|2024-05-27 00:45:00|323.97|322.37|324.2|322.6|324.2|322.6|323.73|322.13|0
1716771000000|2024-05-27 00:50:00|323.96|322.36|323.96|322.36|324.2|322.6|323.5|321.9|0
1716771300000|2024-05-27 00:55:00|324.07|322.47|324.42|322.82|324.43|322.83|323.96|322.36|0
1716771600000|2024-05-27 01:00:00|324.66|323.06|324.42|322.82|325.59|323.99|324.42|322.82|0
1716771900000|2024-05-27 01:05:00|324.66|323.06|324.89|323.29|325.12|323.52|324.19|322.59|0
1716772200000|2024-05-27 01:10:00|324.77|323.17|324.88|323.28|325.12|323.52|324.19|322.59|0
1716772500000|2024-05-27 01:15:00|324.76|323.16|323.72|322.12|324.88|323.28|323.49|321.89|0
1716772800000|2024-05-27 01:20:00|323.49|321.89|323.72|322.12|323.95|322.35|323.25|321.65|0
1716773100000|2024-05-27 01:25:00|323.48|321.88|324.65|323.05|324.65|323.05|323.48|321.88|0
1716773400000|2024-05-27 01:30:00|324.88|323.28|325.11|323.51|325.81|324.21|324.88|323.28|0
1716773700000|2024-05-27 01:35:00|324.88|323.28|325.34|323.74|325.81|324.21|324.64|323.04|0
1716774000000|2024-05-27 01:40:00|325.11|323.51|325.8|324.2|325.8|324.2|325.11|323.51|0
1716774300000|2024-05-27 01:45:00|325.57|323.97|326.27|324.67|326.5|324.9|325.57|323.97|0
1716774600000|2024-05-27 01:50:00|326.5|324.9|326.5|324.9|326.5|324.9|326.03|324.43|0
1716774900000|2024-05-27 01:55:00|326.26|324.66|326.26|324.66|326.5|324.9|326.03|324.43|0
1716775200000|2024-05-27 02:00:00|326.03|324.43|325.56|323.96|326.26|324.66|325.56|323.96|0
1716775500000|2024-05-27 02:05:00|325.79|324.19|324.86|323.26|326.03|324.43|324.63|323.03|0
1716775800000|2024-05-27 02:10:00|324.63|323.03|324.39|322.79|324.86|323.26|324.39|322.79|0
1716776100000|2024-05-27 02:15:00|324.63|323.03|324.86|323.26|324.86|323.26|324.39|322.79|0
1716776400000|2024-05-27 02:20:00|325.09|323.49|323.92|322.32|325.09|323.49|323.92|322.32|0
1716776700000|2024-05-27 02:25:00|324.16|322.56|323.69|322.09|324.39|322.79|323.69|322.09|0
1716777000000|2024-05-27 02:30:00|323.46|321.86|322.29|320.69|323.69|322.09|320.9|319.3|0
1716777300000|2024-05-27 02:35:00|322.53|320.93|323.45|321.85|323.45|321.85|322.29|320.69|0
1716777600000|2024-05-27 02:40:00|323.69|322.09|323.22|321.62|323.92|322.32|323.22|321.62|0
1716777900000|2024-05-27 02:45:00|323.45|321.85|323.22|321.62|323.45|321.85|323.22|321.62|0
1716778200000|2024-05-27 02:50:00|323.45|321.85|323.91|322.31|323.91|322.31|323.22|321.62|0
1716778500000|2024-05-27 02:55:00|323.68|322.08|323.91|322.31|323.91|322.31|323.68|322.08|0
1716778800000|2024-05-27 03:00:00|324.14|322.54|324.37|322.77|324.38|322.78|324.02|322.42|0
1716779100000|2024-05-27 03:05:00|324.61|323.01|325.07|323.47|325.07|323.47|324.37|322.77|0
1716779400000|2024-05-27 03:10:00|324.84|323.24|325.07|323.47|325.07|323.47|324.84|323.24|0
1716779700000|2024-05-27 03:15:00|324.84|323.24|324.83|323.23|325.07|323.47|324.6|323|0
1716780000000|2024-05-27 03:20:00|324.6|323|325.3|323.7|325.3|323.7|324.6|323|0
1716780300000|2024-05-27 03:25:00|325.06|323.46|324.83|323.23|325.3|323.7|324.83|323.23|0
1716780600000|2024-05-27 03:30:00|325.06|323.46|324.83|323.23|325.06|323.46|324.83|323.23|0
1716780900000|2024-05-27 03:35:00|325.06|323.46|324.83|323.23|325.06|323.46|324.59|322.99|0
1716781200000|2024-05-27 03:40:00|325.06|323.46|325.19|323.59|325.7|324.1|324.8|323.2|0
1716781500000|2024-05-27 03:45:00|325.42|323.82|325.42|323.82|325.65|324.05|325.18|323.58|0
1716781800000|2024-05-27 03:50:00|325.18|323.58|325.41|323.81|325.42|323.82|325.18|323.58|0
1716782100000|2024-05-27 03:55:00|325.18|323.58|324.95|323.35|325.41|323.81|324.95|323.35|0
1716782400000|2024-05-27 04:00:00|324.71|323.11|324.95|323.35|324.95|323.35|324.71|323.11|0
1716782700000|2024-05-27 04:05:00|324.71|323.11|324.71|323.11|324.71|323.11|324.71|323.11|0
1716783000000|2024-05-27 04:10:00|324.94|323.34|325.41|323.81|325.41|323.81|324.94|323.34|0
1716783300000|2024-05-27 04:15:00|325.17|323.57|325.87|324.27|325.87|324.27|325.17|323.57|0
1716783600000|2024-05-27 04:20:00|326.1|324.5|325.86|324.26|326.1|324.5|325.63|324.03|0
1716783900000|2024-05-27 04:25:00|325.63|324.03|326.09|324.49|326.1|324.5|325.63|324.03|0
1716784200000|2024-05-27 04:30:00|326.2|324.6|326.09|324.49|326.2|324.6|326.09|324.49|0
1716784500000|2024-05-27 04:35:00|325.86|324.26|326.09|324.49|326.09|324.49|325.86|324.26|0
1716784800000|2024-05-27 04:40:00|325.86|324.26|325.86|324.26|325.86|324.26|325.86|324.26|0
1716785100000|2024-05-27 04:45:00|325.97|324.37|325.62|324.02|326.09|324.49|325.62|324.02|0
1716785400000|2024-05-27 04:50:00|325.85|324.25|326.08|324.48|326.08|324.48|325.62|324.02|0
1716785700000|2024-05-27 04:55:00|326.32|324.72|326.55|324.95|326.55|324.95|326.31|324.71|0
1716786000000|2024-05-27 05:00:00|326.78|325.18|327.01|325.41|327.01|325.41|326.78|325.18|0
1716786300000|2024-05-27 05:05:00|326.78|325.18|327.24|325.64|327.47|325.87|326.78|325.18|0
1716786600000|2024-05-27 05:10:00|327.47|325.87|327.93|326.33|328.4|326.8|327.24|325.64|0
1716786900000|2024-05-27 05:15:00|328.16|326.56|327.47|325.87|328.16|326.56|327|325.4|0
1716787200000|2024-05-27 05:20:00|327.23|325.63|327.23|325.63|327.47|325.87|326.54|324.94|0
1716787500000|2024-05-27 05:25:00|327.46|325.86|327.23|325.63|327.7|326.1|326.88|325.28|0
1716787800000|2024-05-27 05:30:00|327.46|325.86|327.23|325.63|327.46|325.86|327|325.4|0
1716788100000|2024-05-27 05:35:00|327|325.4|327.23|325.63|327.23|325.63|326.76|325.16|0
1716788400000|2024-05-27 05:40:00|327.34|325.74|327.69|326.09|327.92|326.32|327.34|325.74|0
1716788700000|2024-05-27 05:45:00|327.92|326.32|327.69|326.09|328.38|326.78|327.69|326.09|0
1716789000000|2024-05-27 05:50:00|327.92|326.32|327.92|326.32|328.61|327.01|327.45|325.85|0
1716789300000|2024-05-27 05:55:00|327.68|326.08|328.38|326.78|328.61|327.01|327.68|326.08|0
1716789600000|2024-05-27 06:00:00|328.61|327.01|327.45|325.85|328.84|327.24|326.98|325.38|0
1716789900000|2024-05-27 06:05:00|327.21|325.61|327.68|326.08|327.68|326.08|326.98|325.38|0
1716790200000|2024-05-27 06:10:00|327.44|325.84|328.14|326.54|328.61|327.01|327.44|325.84|0
1716790500000|2024-05-27 06:15:00|327.91|326.31|328.71|327.11|329.3|327.7|327.91|326.31|0
1716790800000|2024-05-27 06:20:00|328.84|327.24|329.07|327.47|329.3|327.7|328.6|327|0
1716791100000|2024-05-27 06:25:00|328.94|327.34|329.99|328.39|329.99|328.39|328.83|327.23|0
1716791400000|2024-05-27 06:30:00|329.76|328.16|329.99|328.39|330.1|328.5|329.53|327.93|0
1716791700000|2024-05-27 06:35:00|329.76|328.16|330.32|328.72|330.82|329.22|329.29|327.69|0
1716792000000|2024-05-27 06:40:00|330.21|328.61|330.21|328.61|330.91|329.31|329.98|328.38|0
1716792300000|2024-05-27 06:45:00|330.44|328.84|330.44|328.84|330.78|329.18|330.09|328.49|0
1716792600000|2024-05-27 06:50:00|330.55|328.95|330.55|328.95|330.67|329.07|330.44|328.84|0
1716792900000|2024-05-27 06:55:00|330.67|329.07|329.97|328.37|330.9|329.3|329.97|328.37|0
1716793200000|2024-05-27 07:00:00|330.2|328.6|329.04|327.44|330.2|328.6|327.64|326.04|0
1716793500000|2024-05-27 07:05:00|328.8|327.2|328.8|327.2|330.43|328.83|328.8|327.2|0
1716793800000|2024-05-27 07:10:00|328.91|327.31|328.91|327.31|329.03|327.43|327.87|326.27|0
1716794100000|2024-05-27 07:15:00|329.03|327.43|329.5|327.9|329.5|327.9|327.87|326.27|0
1716794400000|2024-05-27 07:20:00|329.73|328.13|329.49|327.89|329.73|328.13|329.03|327.43|0
1716794700000|2024-05-27 07:25:00|329.73|328.13|328.79|327.19|329.73|328.13|327.63|326.03|0
1716795000000|2024-05-27 07:30:00|328.67|327.07|328.09|326.49|329.03|327.43|328.09|326.49|0
1716795300000|2024-05-27 07:35:00|327.86|326.26|327.16|325.56|328.09|326.49|327.16|325.56|0
1716795600000|2024-05-27 07:40:00|326.93|325.33|327.86|326.26|328.56|326.96|326.93|325.33|0
1716795900000|2024-05-27 07:45:00|328.09|326.49|326.93|325.33|328.32|326.72|326.69|325.09|0
1716796200000|2024-05-27 07:50:00|326.92|325.32|328.08|326.48|328.09|326.49|326.69|325.09|0
1716796500000|2024-05-27 07:55:00|327.96|326.36|328.19|326.59|328.55|326.95|327.85|326.25|0
1716796800000|2024-05-27 08:00:00|328.32|326.72|328.55|326.95|328.66|327.06|328.08|326.48|0
1716797100000|2024-05-27 08:05:00|328.78|327.18|328.78|327.18|328.78|327.18|328.31|326.71|0
1716797400000|2024-05-27 08:10:00|328.54|326.94|325.99|324.39|328.54|326.94|325.99|324.39|0
1716797700000|2024-05-27 08:15:00|325.52|323.92|327.38|325.78|327.38|325.78|325.52|323.92|0
1716798000000|2024-05-27 08:20:00|327.61|326.01|327.95|326.35|328.31|326.71|327.38|325.78|0
1716798300000|2024-05-27 08:25:00|327.84|326.24|328.07|326.47|328.54|326.94|327.61|326.01|0
1716798600000|2024-05-27 08:30:00|328.3|326.7|328.53|326.93|328.77|327.17|328.07|326.47|0
1716798900000|2024-05-27 08:35:00|328.3|326.7|328.3|326.7|328.77|327.17|327.83|326.23|0
1716799200000|2024-05-27 08:40:00|328.41|326.81|328.3|326.7|328.76|327.16|327.94|326.34|0
1716799500000|2024-05-27 08:45:00|328.18|326.58|328.29|326.69|328.53|326.93|327.37|325.77|0
1716799800000|2024-05-27 08:50:00|328.41|326.81|327.24|325.64|328.76|327.16|327.13|325.53|0
1716800100000|2024-05-27 08:55:00|327.36|325.76|327.47|325.87|327.83|326.23|327.13|325.53|0
1716800400000|2024-05-27 09:00:00|327.59|325.99|328.06|326.46|328.29|326.69|327.36|325.76|0
1716800700000|2024-05-27 09:05:00|328.17|326.57|328.75|327.15|328.75|327.15|327.82|326.22|0
1716801000000|2024-05-27 09:10:00|328.63|327.03|328.52|326.92|328.98|327.38|328.29|326.69|0
1716801300000|2024-05-27 09:15:00|328.63|327.03|328.05|326.45|328.63|327.03|327.58|325.98|0
1716801600000|2024-05-27 09:20:00|327.93|326.33|327.81|326.21|328.05|326.45|327.69|326.09|0
1716801900000|2024-05-27 09:25:00|327.58|325.98|328.05|326.45|328.28|326.68|327.58|325.98|0
1716802200000|2024-05-27 09:30:00|327.81|326.21|327.58|325.98|328.28|326.68|327.58|325.98|0
1716802500000|2024-05-27 09:35:00|327.81|326.21|328.04|326.44|328.27|326.67|327.58|325.98|0
1716802800000|2024-05-27 09:40:00|328.27|326.67|328.04|326.44|328.74|327.14|327.81|326.21|0
1716803100000|2024-05-27 09:45:00|327.81|326.21|328.5|326.9|328.5|326.9|327.34|325.74|0
1716803400000|2024-05-27 09:50:00|328.27|326.67|327.1|325.5|328.27|326.67|326.87|325.27|0
1716803700000|2024-05-27 09:55:00|327.22|325.62|327.33|325.73|328.5|326.9|327.1|325.5|0
1716804000000|2024-05-27 10:00:00|327.1|325.5|328.61|327.01|328.96|327.36|327.1|325.5|0
1716804300000|2024-05-27 10:05:00|328.5|326.9|328.96|327.36|328.96|327.36|328.26|326.66|0
1716804600000|2024-05-27 10:10:00|328.84|327.24|328.49|326.89|328.96|327.36|328.49|326.89|0
1716804900000|2024-05-27 10:15:00|328.6|327|328.02|326.42|328.72|327.12|327.56|325.96|0
1716805200000|2024-05-27 10:20:00|327.79|326.19|327.67|326.07|328.26|326.66|327.32|325.72|0
1716805500000|2024-05-27 10:25:00|327.56|325.96|328.02|326.42|328.49|326.89|327.32|325.72|0
1716805800000|2024-05-27 10:30:00|327.9|326.3|328.72|327.12|328.95|327.35|327.79|326.19|0
1716806100000|2024-05-27 10:35:00|328.48|326.88|328.71|327.11|328.83|327.23|328.25|326.65|0
1716806400000|2024-05-27 10:40:00|328.95|327.35|328.94|327.34|328.95|327.35|328.25|326.65|0
1716806700000|2024-05-27 10:45:00|328.82|327.22|328.71|327.11|328.94|327.34|328.71|327.11|0
1716807000000|2024-05-27 10:50:00|328.94|327.34|328.94|327.34|328.94|327.34|328.71|327.11|0
1716807300000|2024-05-27 10:55:00|328.82|327.22|328.24|326.64|328.94|327.34|328.01|326.41|0
1716807600000|2024-05-27 11:00:00|328.01|326.41|328.24|326.64|328.47|326.87|328.01|326.41|0
1716807900000|2024-05-27 11:05:00|328.35|326.75|328.24|326.64|328.47|326.87|328|326.4|0
1716808200000|2024-05-27 11:10:00|328.47|326.87|329.16|327.56|329.17|327.57|328.24|326.64|0
1716808500000|2024-05-27 11:15:00|328.93|327.33|328|326.4|328.93|327.33|328|326.4|0
1716808800000|2024-05-27 11:20:00|328.11|326.51|327.76|326.16|328.11|326.51|327.53|325.93|0
1716809100000|2024-05-27 11:25:00|327.64|326.04|328.23|326.63|328.23|326.63|327.64|326.04|0
1716809400000|2024-05-27 11:30:00|327.99|326.39|327.53|325.93|328.11|326.51|327.53|325.93|0
1716809700000|2024-05-27 11:35:00|327.64|326.04|327.76|326.16|327.76|326.16|327.29|325.69|0
1716810000000|2024-05-27 11:40:00|327.64|326.04|327.99|326.39|327.99|326.39|327.52|325.92|0
1716810300000|2024-05-27 11:45:00|327.87|326.27|328.45|326.85|328.45|326.85|327.87|326.27|0
1716810600000|2024-05-27 11:50:00|328.56|326.96|328.45|326.85|328.56|326.96|328.22|326.62|0
1716810900000|2024-05-27 11:55:00|328.68|327.08|328.68|327.08|328.91|327.31|328.45|326.85|0
1716811200000|2024-05-27 12:00:00|328.45|326.85|329.84|328.24|330.08|328.48|328.45|326.85|0
1716811500000|2024-05-27 12:05:00|329.95|328.35|330.07|328.47|330.07|328.47|328.91|327.31|0
1716811800000|2024-05-27 12:10:00|329.84|328.24|329.37|327.77|329.84|328.24|328.91|327.31|0
1716812100000|2024-05-27 12:15:00|329.25|327.65|328.78|327.18|329.37|327.77|328.44|326.84|0
1716812400000|2024-05-27 12:20:00|328.67|327.07|329.6|328|329.6|328|328.67|327.07|0
1716812700000|2024-05-27 12:25:00|329.37|327.77|329.6|328|329.6|328|329.13|327.53|0
1716813000000|2024-05-27 12:30:00|329.37|327.77|329.83|328.23|330.53|328.93|329.13|327.53|0
1716813300000|2024-05-27 12:35:00|329.6|328|328.2|326.6|329.71|328.11|327.97|326.37|0
1716813600000|2024-05-27 12:40:00|328.43|326.83|327.96|326.36|328.43|326.83|327.73|326.13|0
1716813900000|2024-05-27 12:45:00|328.2|326.6|327.26|325.66|328.2|326.6|327.03|325.43|0
1716814200000|2024-05-27 12:50:00|327.03|325.43|327.73|326.13|327.96|326.36|327.03|325.43|0
1716814500000|2024-05-27 12:55:00|327.49|325.89|326.79|325.19|327.96|326.36|326.79|325.19|0
1716814800000|2024-05-27 13:00:00|326.56|324.96|326.56|324.96|327.03|325.43|326.33|324.73|0
1716815100000|2024-05-27 13:05:00|326.33|324.73|327.26|325.66|327.26|325.66|326.33|324.73|0
1716815400000|2024-05-27 13:10:00|327.25|325.65|327.49|325.89|328.18|326.58|327.25|325.65|0
1716815700000|2024-05-27 13:15:00|327.6|326|327.72|326.12|328.18|326.58|327.48|325.88|0
1716816000000|2024-05-27 13:20:00|327.6|326|328.18|326.58|328.41|326.81|327.25|325.65|0
1716816300000|2024-05-27 13:25:00|328.41|326.81|328.18|326.58|328.41|326.81|327.95|326.35|0
1716816600000|2024-05-27 13:30:00|327.94|326.34|331.2|329.6|331.67|330.07|327.94|326.34|0
1716816900000|2024-05-27 13:35:00|331.32|329.72|331.9|330.3|332.37|330.77|331.2|329.6|0
1716817200000|2024-05-27 13:40:00|331.67|330.07|331.9|330.3|332.6|331|331.67|330.07|0
1716817500000|2024-05-27 13:45:00|332.13|330.53|330.03|328.43|332.13|330.53|329.8|328.2|0
1716817800000|2024-05-27 13:50:00|329.8|328.2|328.4|326.8|330.5|328.9|328.17|326.57|0
1716818100000|2024-05-27 13:55:00|328.17|326.57|327.93|326.33|328.4|326.8|327.47|325.87|0
1716818400000|2024-05-27 14:00:00|328.16|326.56|328.16|326.56|328.4|326.8|327.47|325.87|0
1716818700000|2024-05-27 14:05:00|327.93|326.33|327.46|325.86|327.93|326.33|326.77|325.17|0
1716819000000|2024-05-27 14:10:00|327.7|326.1|327.46|325.86|327.93|326.33|327.23|325.63|0
1716819300000|2024-05-27 14:15:00|327.23|325.63|327.23|325.63|327.69|326.09|326.76|325.16|0
1716819600000|2024-05-27 14:20:00|326.99|325.39|327.46|325.86|327.8|326.2|326.53|324.93|0
1716819900000|2024-05-27 14:25:00|327.57|325.97|327.92|326.32|327.92|326.32|327.22|325.62|0
1716820200000|2024-05-27 14:30:00|327.69|326.09|328.62|327.02|328.85|327.25|327.69|326.09|0
1716820500000|2024-05-27 14:35:00|328.85|327.25|329.55|327.95|329.55|327.95|328.73|327.13|0
1716820800000|2024-05-27 14:40:00|329.78|328.18|330.71|329.11|330.94|329.34|329.78|328.18|0
1716821100000|2024-05-27 14:45:00|330.48|328.88|331.17|329.57|331.17|329.57|330.48|328.88|0
1716821400000|2024-05-27 14:50:00|330.94|329.34|332.81|331.21|332.81|331.21|330.94|329.34|0
1716821700000|2024-05-27 14:55:00|332.57|330.97|333.97|332.37|334.91|333.31|332.57|330.97|0
1716822000000|2024-05-27 15:00:00|333.74|332.14|334.2|332.6|335.14|333.54|333.74|332.14|0
1716822300000|2024-05-27 15:05:00|334.44|332.84|334.43|332.83|334.9|333.3|334.2|332.6|0
1716822600000|2024-05-27 15:10:00|334.2|332.6|335.13|333.53|335.6|334|334.2|332.6|0
1716822900000|2024-05-27 15:15:00|335.01|333.41|334.9|333.3|335.25|333.65|334.9|333.3|0
1716823200000|2024-05-27 15:20:00|335.01|333.41|335.83|334.23|335.83|334.23|334.9|333.3|0
1716823500000|2024-05-27 15:25:00|335.6|334|335.36|333.76|335.6|334|335.13|333.53|0
1716823800000|2024-05-27 15:30:00|335.13|333.53|337.02|335.42|337.25|335.65|335.13|333.53|0
1716824100000|2024-05-27 15:35:00|337.25|335.65|337.25|335.65|337.49|335.89|336.32|334.72|0
1716824400000|2024-05-27 15:40:00|337.02|335.42|337.01|335.41|337.25|335.65|336.78|335.18|0
1716824700000|2024-05-27 15:45:00|336.89|335.29|337.71|336.11|337.71|336.11|336.78|335.18|0
1716825000000|2024-05-27 15:50:00|337.59|335.99|337.94|336.34|338.18|336.58|337.48|335.88|0
1716825300000|2024-05-27 15:55:00|338.06|336.46|338.64|337.04|338.64|337.04|338.06|336.46|0
1716825600000|2024-05-27 16:00:00|338.41|336.81|338.64|337.04|339.11|337.51|338.18|336.58|0
1716825900000|2024-05-27 16:05:00|338.52|336.92|338.17|336.57|338.64|337.04|338.05|336.45|0
1716826200000|2024-05-27 16:10:00|338.28|336.68|338.17|336.57|338.4|336.8|337.94|336.34|0
1716826500000|2024-05-27 16:15:00|338.64|337.04|339.34|337.74|339.34|337.74|338.64|337.04|0
1716826800000|2024-05-27 16:20:00|339.57|337.97|339.1|337.5|339.57|337.97|339.1|337.5|0
1716827100000|2024-05-27 16:25:00|339.21|337.61|339.8|338.2|339.8|338.2|338.86|337.26|0
1716827400000|2024-05-27 16:30:00|339.91|338.31|338.86|337.26|340.27|338.67|338.39|336.79|0
1716827700000|2024-05-27 16:35:00|338.63|337.03|339.33|337.73|339.44|337.84|338.16|336.56|0
1716828000000|2024-05-27 16:40:00|339.44|337.84|339.56|337.96|339.79|338.19|339.2|337.6|0
1716828300000|2024-05-27 16:45:00|339.79|338.19|341.43|339.83|341.9|340.3|339.79|338.19|0
1716828600000|2024-05-27 16:50:00|341.54|339.94|340.37|338.77|341.54|339.94|340.37|338.77|0
1716828900000|2024-05-27 16:55:00|340.72|339.12|340.96|339.36|341.19|339.59|340.49|338.89|0
1716829200000|2024-05-27 17:00:00|340.53|338.93|340.07|338.47|340.98|339.38|340.05|338.45|0
1716829500000|2024-05-27 17:05:00|340.06|338.46|340.98|339.38|340.98|339.38|340.06|338.46|0
1716829800000|2024-05-27 17:10:00|340.08|338.48|340.98|339.38|340.98|339.38|340.08|338.48|0
1716830400000|2024-05-27 17:20:00|340.96|339.36|340.04|338.44|340.96|339.36|340.04|338.44|0
1716830700000|2024-05-27 17:25:00|340.49|338.89|340.93|339.33|340.93|339.33|340.49|338.89|0
1716831000000|2024-05-27 17:30:00|340.92|339.32|340.92|339.32|340.92|339.32|340.92|339.32|0
1716831300000|2024-05-27 17:35:00|340.03|338.43|340.03|338.43|340.03|338.43|340.03|338.43|0
1716831600000|2024-05-27 17:40:00|340.48|338.88|340.48|338.88|340.92|339.32|340.03|338.43|0
1716831900000|2024-05-27 17:45:00|340.03|338.43|340.05|338.45|340.92|339.32|340.03|338.43|0
1716832200000|2024-05-27 17:50:00|340.03|338.43|340.03|338.43|340.03|338.43|340.03|338.43|0
1716832500000|2024-05-27 17:55:00|340.02|338.42|340.02|338.42|340.02|338.42|340.02|338.42|0
1716833100000|2024-05-27 18:05:00|340.91|339.31|340.91|339.31|340.91|339.31|340.91|339.31|0
1716833400000|2024-05-27 18:10:00|340.02|338.42|340.47|338.87|340.47|338.87|340.02|338.42|0
1716833700000|2024-05-27 18:15:00|340.91|339.31|340.9|339.3|340.91|339.31|340.9|339.3|0
1716834300000|2024-05-27 18:25:00|341.06|339.14|341.06|339.14|341.06|339.14|341.06|339.14|0
1716834900000|2024-05-27 18:35:00|340.17|338.25|340.62|338.7|340.62|338.7|340.17|338.25|0
1716835200000|2024-05-27 18:40:00|340.17|338.25|340.61|338.69|340.62|338.7|340.17|338.25|0
1716835500000|2024-05-27 18:45:00|340.17|338.25|340.61|338.69|340.61|338.69|340.16|338.24|0
1716835800000|2024-05-27 18:50:00|340.16|338.24|340.16|338.24|340.61|338.69|340.16|338.24|0
1716836400000|2024-05-27 19:00:00|340.61|338.69|340.16|338.24|341.05|339.13|340.16|338.24|0
1716836700000|2024-05-27 19:05:00|340.61|338.69|340.16|338.24|340.61|338.69|340.16|338.24|0
1716837000000|2024-05-27 19:10:00|340.15|338.23|340.15|338.23|340.15|338.23|340.15|338.23|0
1716837600000|2024-05-27 19:20:00|340.6|338.68|340.6|338.68|340.6|338.68|340.15|338.23|0
1716837900000|2024-05-27 19:25:00|340.15|338.23|341.04|339.12|341.04|339.12|340.15|338.23|0
1716838200000|2024-05-27 19:30:00|340.15|338.23|341.03|339.11|341.04|339.12|340.15|338.23|0
1716838500000|2024-05-27 19:35:00|340.59|338.67|340.14|338.22|341.03|339.11|340.14|338.22|0
1716838800000|2024-05-27 19:40:00|341.03|339.11|340.59|338.67|341.03|339.11|340.14|338.22|0
1716839100000|2024-05-27 19:45:00|340.14|338.22|340.14|338.22|340.14|338.22|340.14|338.22|0
1716839700000|2024-05-27 19:55:00|341.03|339.11|340.14|338.22|341.03|339.11|340.14|338.22|0
1716840000000|2024-05-27 20:00:00|340.13|338.21|340.13|338.21|340.13|338.21|340.13|338.21|0
1716840900000|2024-05-27 20:15:00|340.49|337.85|340.49|337.85|340.49|337.85|340.49|337.85|0
1716841500000|2024-05-27 20:25:00|340.48|337.84|340.48|337.84|340.48|337.84|340.48|337.84|0
1716841800000|2024-05-27 20:30:00|340.25|337.61|340.25|337.61|340.25|337.61|340.25|337.61|0
1716842400000|2024-05-27 20:40:00|340.24|337.6|340.24|337.6|340.24|337.6|340.24|337.6|0
1716843000000|2024-05-27 20:50:00|340.15|337.51|340.38|337.74|340.38|337.74|340.15|337.51|0
1716843300000|2024-05-27 20:55:00|340.61|337.97|340.85|338.21|340.85|338.21|340.61|337.97|0
1716843600000|2024-05-27 21:00:00|340.84|338.2|340.84|338.2|340.84|338.2|340.84|338.2|0
1716845100000|2024-05-27 21:25:00|340.83|338.19|340.83|338.19|340.83|338.19|340.83|338.19|0
1716846600000|2024-05-27 21:50:00|340.82|338.18|340.82|338.18|340.82|338.18|340.82|338.18|0
1716847200000|2024-05-27 22:00:00|342.17|339.53|338.89|336.25|342.64|340|338.78|336.14|0
1716847500000|2024-05-27 22:05:00|339.01|336.37|338.78|336.14|339.01|336.37|338.54|335.9|0
1716847800000|2024-05-27 22:10:00|338.54|335.9|338.07|335.43|338.54|335.9|337.84|335.2|0
1716848100000|2024-05-27 22:15:00|337.84|335.2|337.6|334.96|338.07|335.43|337.37|334.73|0
1716848400000|2024-05-27 22:20:00|337.14|334.5|336.2|333.56|337.14|334.5|336.2|333.56|0
1716848700000|2024-05-27 22:25:00|336.44|333.8|335.73|333.09|336.44|333.8|335.5|332.86|0
1716849000000|2024-05-27 22:30:00|335.97|333.33|335.5|332.86|336.31|333.67|335.26|332.62|0
1716849300000|2024-05-27 22:35:00|335.26|332.62|334.33|331.69|335.73|333.09|333.63|330.99|0
1716849600000|2024-05-27 22:40:00|334.1|331.46|335.26|332.62|335.26|332.62|334.1|331.46|0
1716849900000|2024-05-27 22:45:00|335.37|332.73|336.19|333.55|336.43|333.79|335.03|332.39|0
1716850200000|2024-05-27 22:50:00|336.07|333.43|336.89|334.25|337.12|334.48|335.96|333.32|0
1716850500000|2024-05-27 22:55:00|336.77|334.13|337.12|334.48|337.36|334.72|336.66|334.02|0
1716850800000|2024-05-27 23:00:00|337|334.36|336.19|333.55|337|334.36|336.19|333.55|0
1716851100000|2024-05-27 23:05:00|336.3|333.66|337.12|334.48|337.12|334.48|335.83|333.19|0
1716851400000|2024-05-27 23:10:00|336.88|334.24|336.65|334.01|336.88|334.24|336.18|333.54|0
1716851700000|2024-05-27 23:15:00|336.41|333.77|336.88|334.24|336.88|334.24|336.41|333.77|0
1716852000000|2024-05-27 23:20:00|336.65|334.01|336.41|333.77|336.88|334.24|336.41|333.77|0
1716852300000|2024-05-27 23:25:00|336.18|333.54|336.41|333.77|336.41|333.77|335.71|333.07|0
1716852600000|2024-05-27 23:30:00|336.17|333.53|336.17|333.53|336.41|333.77|335.71|333.07|0
1716852900000|2024-05-27 23:35:00|336.28|333.64|335.94|333.3|336.41|333.77|335.94|333.3|0
1716853200000|2024-05-27 23:40:00|335.7|333.06|335.94|333.3|336.17|333.53|335.7|333.06|0
1716853500000|2024-05-27 23:45:00|335.7|333.06|335.47|332.83|335.81|333.17|335.23|332.59|0
1716853800000|2024-05-27 23:50:00|335.7|333.06|334.76|332.12|335.7|333.06|334.53|331.89|0
1716854100000|2024-05-27 23:55:00|334.53|331.89|334.3|331.66|335.11|332.47|334.06|331.42|0
1716854400000|2024-05-28 00:00:00|334.06|331.42|334.29|331.65|334.29|331.65|332.43|329.79|0
1716854700000|2024-05-28 00:05:00|334.53|331.89|333.36|330.72|334.99|332.35|333.36|330.72|0
1716855000000|2024-05-28 00:10:00|333.13|330.49|332.42|329.78|333.36|330.72|331.49|328.85|0
1716855300000|2024-05-28 00:15:00|332.06|330.14|333.46|331.54|334.16|332.24|331.83|329.91|0
1716855600000|2024-05-28 00:20:00|333.69|331.77|332.76|330.84|333.93|332.01|332.53|330.61|0
1716855900000|2024-05-28 00:25:00|332.53|330.61|332.71|330.79|332.94|331.02|332.29|330.37|0
1716856200000|2024-05-28 00:30:00|332.47|330.55|332.12|330.2|332.94|331.02|332.01|330.09|0
1716856500000|2024-05-28 00:35:00|332.01|330.09|332.94|331.02|333.51|331.59|332.01|330.09|0
1716856800000|2024-05-28 00:40:00|333.17|331.25|332.7|330.78|333.4|331.48|332.7|330.78|0
1716857100000|2024-05-28 00:45:00|332.47|330.55|331.77|329.85|332.58|330.66|331.77|329.85|0
1716857400000|2024-05-28 00:50:00|331.53|329.61|332.7|330.78|332.7|330.78|331.53|329.61|0
1716857700000|2024-05-28 00:55:00|332.46|330.54|332.46|330.54|332.93|331.01|332.46|330.54|0
1716858000000|2024-05-28 01:00:00|332.34|330.42|333.62|331.7|333.86|331.94|332.23|330.31|0
1716858300000|2024-05-28 01:05:00|333.73|331.81|333.85|331.93|334.09|332.17|333.62|331.7|0
1716858600000|2024-05-28 01:10:00|333.62|331.7|333.15|331.23|333.62|331.7|332.92|331|0
1716858900000|2024-05-28 01:15:00|333.39|331.47|332.92|331|333.39|331.47|331.99|330.07|0
1716859200000|2024-05-28 01:20:00|333.15|331.23|333.38|331.46|333.62|331.7|332.92|331|0
1716859500000|2024-05-28 01:25:00|333.15|331.23|333.61|331.69|333.85|331.93|333.15|331.23|0
1716859800000|2024-05-28 01:30:00|333.85|331.93|335.24|333.32|335.48|333.56|333.84|331.92|0
1716860100000|2024-05-28 01:35:00|335.01|333.09|334.54|332.62|335.24|333.32|334.07|332.15|0
1716860400000|2024-05-28 01:40:00|334.42|332.5|333.84|331.92|335.01|333.09|333.61|331.69|0
1716860700000|2024-05-28 01:45:00|334.07|332.15|335.23|333.31|335.23|333.31|333.84|331.92|0
1716861000000|2024-05-28 01:50:00|335.11|333.19|335.34|333.42|335.47|333.55|335|333.08|0
1716861300000|2024-05-28 01:55:00|335.23|333.31|335|333.08|335.23|333.31|334.77|332.85|0
1716861600000|2024-05-28 02:00:00|335.23|333.31|335.57|333.65|335.7|333.78|335|333.08|0
1716861900000|2024-05-28 02:05:00|335.46|333.54|334.99|333.07|335.46|333.54|334.76|332.84|0
1716862200000|2024-05-28 02:10:00|335.23|333.31|335.69|333.77|335.69|333.77|334.76|332.84|0
1716862500000|2024-05-28 02:15:00|335.92|334|335.46|333.54|335.92|334|335.22|333.3|0
1716862800000|2024-05-28 02:20:00|335.22|333.3|335.22|333.3|335.92|334|335.22|333.3|0
1716863100000|2024-05-28 02:25:00|335.33|333.41|334.98|333.06|335.69|333.77|334.98|333.06|0
1716863400000|2024-05-28 02:30:00|334.75|332.83|334.75|332.83|334.98|333.06|334.52|332.6|0
1716863700000|2024-05-28 02:35:00|334.52|332.6|335.21|333.29|335.21|333.29|334.52|332.6|0
1716864000000|2024-05-28 02:40:00|335.09|333.17|334.98|333.06|335.45|333.53|334.98|333.06|0
1716864300000|2024-05-28 02:45:00|335.21|333.29|335.21|333.29|335.21|333.29|334.74|332.82|0
1716864600000|2024-05-28 02:50:00|335.32|333.4|335.55|333.63|335.67|333.75|335.21|333.29|0
1716864900000|2024-05-28 02:55:00|335.67|333.75|335.67|333.75|335.91|333.99|335.44|333.52|0
1716865200000|2024-05-28 03:00:00|335.44|333.52|335.2|333.28|335.44|333.52|335.2|333.28|0
1716865500000|2024-05-28 03:05:00|335.44|333.52|336.13|334.21|336.14|334.22|335.2|333.28|0
1716865800000|2024-05-28 03:10:00|336.37|334.45|336.6|334.68|336.6|334.68|336.37|334.45|0
1716866100000|2024-05-28 03:15:00|336.83|334.91|336.36|334.44|337.06|335.14|336.36|334.44|0
1716866400000|2024-05-28 03:20:00|336.13|334.21|336.83|334.91|336.83|334.91|336.13|334.21|0
1716866700000|2024-05-28 03:25:00|336.59|334.67|336.59|334.67|336.83|334.91|336.36|334.44|0
1716867000000|2024-05-28 03:30:00|336.83|334.91|337.29|335.37|337.53|335.61|336.59|334.67|0
1716867300000|2024-05-28 03:35:00|337.06|335.14|337.29|335.37|337.52|335.6|337.06|335.14|0
1716867600000|2024-05-28 03:40:00|337.17|335.25|337.52|335.6|337.52|335.6|337.05|335.13|0
1716867900000|2024-05-28 03:45:00|337.75|335.83|337.28|335.36|337.75|335.83|337.28|335.36|0
1716868200000|2024-05-28 03:50:00|337.4|335.48|337.52|335.6|337.52|335.6|337.4|335.48|0
1716868500000|2024-05-28 03:55:00|337.28|335.36|337.28|335.36|337.28|335.36|337.05|335.13|0
1716868800000|2024-05-28 04:00:00|337.51|335.59|337.28|335.36|337.51|335.59|337.28|335.36|0
1716869100000|2024-05-28 04:05:00|337.16|335.24|337.28|335.36|337.28|335.36|337.16|335.24|0
1716869400000|2024-05-28 04:10:00|337.51|335.59|337.27|335.35|337.51|335.59|337.27|335.35|0
1716869700000|2024-05-28 04:15:00|337.51|335.59|337.74|335.82|337.74|335.82|337.51|335.59|0
1716870000000|2024-05-28 04:20:00|337.51|335.59|337.97|336.05|337.97|336.05|337.51|335.59|0
1716870300000|2024-05-28 04:25:00|337.74|335.82|337.5|335.58|337.74|335.82|337.5|335.58|0
1716870600000|2024-05-28 04:30:00|337.74|335.82|337.5|335.58|338.2|336.28|337.27|335.35|0
1716870900000|2024-05-28 04:35:00|337.73|335.81|337.73|335.81|337.73|335.81|337.27|335.35|0
1716871200000|2024-05-28 04:40:00|337.5|335.58|337.03|335.11|337.5|335.58|337.03|335.11|0
1716871500000|2024-05-28 04:45:00|336.79|334.87|336.79|334.87|337.26|335.34|336.79|334.87|0
1716871800000|2024-05-28 04:50:00|336.56|334.64|336.56|334.64|336.79|334.87|336.32|334.4|0
1716872100000|2024-05-28 04:55:00|336.32|334.4|335.85|333.93|336.32|334.4|335.85|333.93|0
1716872400000|2024-05-28 05:00:00|336.09|334.17|335.85|333.93|336.09|334.17|335.39|333.47|0
1716872700000|2024-05-28 05:05:00|335.62|333.7|335.85|333.93|336.08|334.16|335.62|333.7|0
1716873000000|2024-05-28 05:10:00|336.08|334.16|336.08|334.16|336.32|334.4|335.85|333.93|0
1716873300000|2024-05-28 05:15:00|335.85|333.93|335.38|333.46|336.31|334.39|335.38|333.46|0
1716873600000|2024-05-28 05:20:00|335.61|333.69|336.08|334.16|336.08|334.16|335.61|333.69|0
1716873900000|2024-05-28 05:25:00|335.84|333.92|335.84|333.92|336.08|334.16|335.72|333.8|0
1716874200000|2024-05-28 05:30:00|335.61|333.69|335.14|333.22|335.84|333.92|334.67|332.75|0
1716874500000|2024-05-28 05:35:00|335.37|333.45|335.37|333.45|335.37|333.45|334.67|332.75|0
1716874800000|2024-05-28 05:40:00|335.6|333.68|336.54|334.62|336.54|334.62|335.14|333.22|0
1716875100000|2024-05-28 05:45:00|336.3|334.38|336.3|334.38|336.77|334.85|336.3|334.38|0
1716875400000|2024-05-28 05:50:00|336.53|334.61|337|335.08|337|335.08|336.41|334.49|0
1716875700000|2024-05-28 05:55:00|337.23|335.31|336.53|334.61|337.23|335.31|336.53|334.61|0
1716876000000|2024-05-28 06:00:00|336.41|334.49|335.59|333.67|336.53|334.61|333.96|332.04|0
1716876300000|2024-05-28 06:05:00|335.36|333.44|334.19|332.27|335.36|333.44|333.96|332.04|0
1716876600000|2024-05-28 06:10:00|334.3|332.38|335.23|333.31|335.36|333.44|334.19|332.27|0
1716876900000|2024-05-28 06:15:00|335.12|333.2|334.65|332.73|335.59|333.67|334.42|332.5|0
1716877200000|2024-05-28 06:20:00|334.89|332.97|335.35|333.43|335.35|333.43|334.65|332.73|0
1716877500000|2024-05-28 06:25:00|335.46|333.54|335.12|333.2|335.59|333.67|334.65|332.73|0
1716877800000|2024-05-28 06:30:00|335.35|333.43|336.28|334.36|336.52|334.6|335.12|333.2|0
1716878100000|2024-05-28 06:35:00|336.52|334.6|337.68|335.76|338.38|336.46|336.52|334.6|0
1716878400000|2024-05-28 06:40:00|337.92|336|337.91|335.99|338.38|336.46|337.45|335.53|0
1716878700000|2024-05-28 06:45:00|337.68|335.76|338.38|336.46|338.61|336.69|337.68|335.76|0
1716879000000|2024-05-28 06:50:00|338.26|336.34|338.61|336.69|338.61|336.69|338.14|336.22|0
1716879300000|2024-05-28 06:55:00|338.38|336.46|338.61|336.69|339.08|337.16|338.37|336.45|0
1716879600000|2024-05-28 07:00:00|338.84|336.92|339.85|338.25|340.55|338.95|338.84|336.92|0
1716879900000|2024-05-28 07:05:00|339.73|338.13|338.91|337.31|339.85|338.25|338.21|336.61|0
1716880200000|2024-05-28 07:10:00|339.15|337.55|335.4|333.8|339.85|338.25|335.17|333.57|0
1716880500000|2024-05-28 07:15:00|335.17|333.57|334.94|333.34|335.4|333.8|334.35|332.75|0
1716880800000|2024-05-28 07:20:00|334.7|333.1|335.63|334.03|335.87|334.27|333.88|332.28|0
1716881100000|2024-05-28 07:25:00|335.4|333.8|336.1|334.5|336.33|334.73|335.28|333.68|0
1716881400000|2024-05-28 07:30:00|335.87|334.27|335.4|333.8|336.8|335.2|335.4|333.8|0
1716881700000|2024-05-28 07:35:00|335.63|334.03|336.8|335.2|337.73|336.13|335.4|333.8|0
1716882000000|2024-05-28 07:40:00|337.03|335.43|337.03|335.43|337.26|335.66|335.86|334.26|0
1716882300000|2024-05-28 07:45:00|337.26|335.66|337.26|335.66|337.49|335.89|336.32|334.72|0
1716882600000|2024-05-28 07:50:00|337.03|335.43|335.85|334.25|337.49|335.89|335.85|334.25|0
1716882900000|2024-05-28 07:55:00|335.62|334.02|336.32|334.72|336.79|335.19|335.39|333.79|0
1716883200000|2024-05-28 08:00:00|336.09|334.49|338.89|337.29|338.89|337.29|336.09|334.49|0
1716883500000|2024-05-28 08:05:00|338.66|337.06|339.82|338.22|340.29|338.69|338.19|336.59|0
1716883800000|2024-05-28 08:10:00|339.59|337.99|342.63|341.03|342.87|341.27|339.59|337.99|0
1716884100000|2024-05-28 08:15:00|342.87|341.27|342.87|341.27|344.75|343.15|342.16|340.56|0
1716884400000|2024-05-28 08:20:00|342.63|341.03|343.33|341.73|343.34|341.74|342.16|340.56|0
1716884700000|2024-05-28 08:25:00|343.57|341.97|342.86|341.26|343.8|342.2|342.39|340.79|0
1716885000000|2024-05-28 08:30:00|342.63|341.03|344.5|342.9|344.5|342.9|342.63|341.03|0
1716885300000|2024-05-28 08:35:00|344.74|343.14|344.27|342.67|344.74|343.14|343.56|341.96|0
1716885600000|2024-05-28 08:40:00|344.5|342.9|344.5|342.9|345.44|343.84|344.27|342.67|0
1716885900000|2024-05-28 08:45:00|344.27|342.67|345.44|343.84|345.67|344.07|342.97|341.37|0
1716886200000|2024-05-28 08:50:00|345.67|344.07|344.5|342.9|345.67|344.07|344.5|342.9|0
1716886500000|2024-05-28 08:55:00|344.26|342.66|344.73|343.13|344.96|343.36|344.03|342.43|0
1716886800000|2024-05-28 09:00:00|344.96|343.36|344.26|342.66|345.43|343.83|344.02|342.42|0
1716887100000|2024-05-28 09:05:00|344.49|342.89|343.79|342.19|344.49|342.89|343.32|341.72|0
1716887400000|2024-05-28 09:10:00|344.02|342.42|343.31|341.71|344.49|342.89|343.31|341.71|0
1716887700000|2024-05-28 09:15:00|343.55|341.95|343.66|342.06|344.49|342.89|343.31|341.71|0
1716888000000|2024-05-28 09:20:00|343.55|341.95|345.19|343.59|345.19|343.59|343.55|341.95|0
1716888300000|2024-05-28 09:25:00|345.42|343.82|343.78|342.18|345.42|343.82|343.54|341.94|0
1716888600000|2024-05-28 09:30:00|343.54|341.94|343.31|341.71|343.78|342.18|342.84|341.24|0
1716888900000|2024-05-28 09:35:00|343.07|341.47|343.54|341.94|343.77|342.17|343.07|341.47|0
1716889200000|2024-05-28 09:40:00|343.77|342.17|343.77|342.17|344.71|343.11|343.54|341.94|0
1716889500000|2024-05-28 09:45:00|344.01|342.41|344.24|342.64|344.71|343.11|344.01|342.41|0
1716889800000|2024-05-28 09:50:00|344.47|342.87|344.94|343.34|345.29|343.69|344.47|342.87|0
1716890100000|2024-05-28 09:55:00|344.71|343.11|344|342.4|344.94|343.34|344|342.4|0
1716890400000|2024-05-28 10:00:00|343.77|342.17|343.29|341.69|344|342.4|343.06|341.46|0
1716890700000|2024-05-28 10:05:00|343.06|341.46|343.29|341.69|343.76|342.16|342.82|341.22|0
1716891000000|2024-05-28 10:10:00|343.41|341.81|342.82|341.22|343.53|341.93|342.35|340.75|0
1716891300000|2024-05-28 10:15:00|343.06|341.46|340.24|338.64|343.29|341.69|340.24|338.64|0
1716891600000|2024-05-28 10:20:00|340.01|338.41|335.56|333.96|340.47|338.87|334.62|333.02|0
1716891900000|2024-05-28 10:25:00|335.09|333.49|332.76|331.16|335.79|334.19|332.76|331.16|0
1716892200000|2024-05-28 10:30:00|332.52|330.92|335.55|333.95|335.79|334.19|332.52|330.92|0
1716892500000|2024-05-28 10:35:00|335.32|333.72|335.09|333.49|336.02|334.42|334.85|333.25|0
1716892800000|2024-05-28 10:40:00|335.55|333.95|336.02|334.42|336.72|335.12|335.55|333.95|0
1716893100000|2024-05-28 10:45:00|335.78|334.18|333.68|332.08|336.25|334.65|332.98|331.38|0
1716893400000|2024-05-28 10:50:00|333.45|331.85|334.61|333.01|335.31|333.71|333.45|331.85|0
1716893700000|2024-05-28 10:55:00|334.38|332.78|334.61|333.01|334.84|333.24|333.44|331.84|0
1716894000000|2024-05-28 11:00:00|334.38|332.78|334.84|333.24|335.08|333.48|332.74|331.14|0
1716894300000|2024-05-28 11:05:00|334.61|333.01|335.18|333.58|335.77|334.17|334.37|332.77|0
1716894600000|2024-05-28 11:10:00|335.07|333.47|336.71|335.11|336.94|335.34|334.37|332.77|0
1716894900000|2024-05-28 11:15:00|336.94|335.34|335.3|333.7|337.17|335.57|335.07|333.47|0
1716895200000|2024-05-28 11:20:00|335.54|333.94|333.9|332.3|335.54|333.94|333.2|331.6|0
1716895500000|2024-05-28 11:25:00|334.13|332.53|335.06|333.46|335.07|333.47|333.67|332.07|0
1716895800000|2024-05-28 11:30:00|335.3|333.7|334.83|333.23|335.76|334.16|333.43|331.83|0
1716896100000|2024-05-28 11:35:00|334.94|333.34|335.06|333.46|335.06|333.46|334.36|332.76|0
1716896400000|2024-05-28 11:40:00|335.29|333.69|334.59|332.99|336.23|334.63|334.59|332.99|0
1716896700000|2024-05-28 11:45:00|334.82|333.22|335.52|333.92|335.52|333.92|333.89|332.29|0
1716897000000|2024-05-28 11:50:00|335.76|334.16|335.99|334.39|336.92|335.32|335.29|333.69|0
1716897300000|2024-05-28 11:55:00|336.22|334.62|335.99|334.39|336.22|334.62|335.75|334.15|0
1716897600000|2024-05-28 12:00:00|336.22|334.62|335.28|333.68|336.92|335.32|334.82|333.22|0
1716897900000|2024-05-28 12:05:00|335.75|334.15|338.09|336.49|338.09|336.49|335.75|334.15|0
1716898200000|2024-05-28 12:10:00|337.97|336.37|338.09|336.49|338.67|337.07|337.85|336.25|0
1716898500000|2024-05-28 12:15:00|338.32|336.72|335.74|334.14|338.32|336.72|335.51|333.91|0
1716898800000|2024-05-28 12:20:00|335.86|334.26|336.91|335.31|336.91|335.31|335.86|334.26|0
1716899100000|2024-05-28 12:25:00|337.15|335.55|336.68|335.08|338.08|336.48|336.44|334.84|0
1716899400000|2024-05-28 12:30:00|336.91|335.31|336.44|334.84|337.38|335.78|335.74|334.14|0
1716899700000|2024-05-28 12:35:00|336.67|335.07|337.84|336.24|338.08|336.48|336.44|334.84|0
1716900000000|2024-05-28 12:40:00|337.61|336.01|334.1|332.5|337.95|336.35|333.86|332.26|0
1716900300000|2024-05-28 12:45:00|334.33|332.73|334.1|332.5|334.56|332.96|332|330.4|0
1716900600000|2024-05-28 12:50:00|334.33|332.73|336.43|334.83|337.37|335.77|334.1|332.5|0
1716900900000|2024-05-28 12:55:00|336.2|334.6|336.43|334.83|337.13|335.53|335.49|333.89|0
1716901200000|2024-05-28 13:00:00|335.96|334.36|332.69|331.09|336.66|335.06|332.69|331.09|0
1716901500000|2024-05-28 13:05:00|332.92|331.32|334.32|332.72|334.79|333.19|332.46|330.86|0
1716901800000|2024-05-28 13:10:00|334.09|332.49|335.72|334.12|336.19|334.59|333.62|332.02|0
1716902100000|2024-05-28 13:15:00|335.96|334.36|336.89|335.29|336.89|335.29|335.49|333.89|0
1716902400000|2024-05-28 13:20:00|336.65|335.05|337.12|335.52|337.59|335.99|335.72|334.12|0
1716902700000|2024-05-28 13:25:00|337.35|335.75|335.72|334.12|337.59|335.99|334.31|332.71|0
1716903000000|2024-05-28 13:30:00|336.18|334.58|336.65|335.05|338.05|336.45|334.78|333.18|0
1716903300000|2024-05-28 13:35:00|337.35|335.75|335.48|333.88|337.58|335.98|333.14|331.54|0
1716903600000|2024-05-28 13:40:00|335.71|334.11|332.67|331.07|336.41|334.81|332.67|331.07|0
1716903900000|2024-05-28 13:45:00|332.44|330.84|329.17|327.57|332.67|331.07|328.01|326.41|0
1716904200000|2024-05-28 13:50:00|328.94|327.34|328.71|327.11|330.57|328.97|328.01|326.41|0
1716904500000|2024-05-28 13:55:00|328.24|326.64|326.96|325.36|329.17|327.57|325.68|324.08|0
1716904800000|2024-05-28 14:00:00|327.19|325.59|329.84|328.24|330.77|329.17|324.26|322.66|0
1716905100000|2024-05-28 14:05:00|329.61|328.01|330.54|328.94|330.54|328.94|328.44|326.84|0
1716905400000|2024-05-28 14:10:00|330.07|328.47|327.97|326.37|330.54|328.94|327.74|326.14|0
1716905700000|2024-05-28 14:15:00|327.74|326.14|330.19|328.59|332.06|330.46|326.58|324.98|0
1716906000000|2024-05-28 14:20:00|329.96|328.36|330.19|328.59|330.42|328.82|326|324.4|0
1716906300000|2024-05-28 14:25:00|329.96|328.36|329.49|327.89|330.42|328.82|327.86|326.26|0
1716906600000|2024-05-28 14:30:00|329.25|327.65|329.48|327.88|331.59|329.99|328.32|326.72|0
1716906900000|2024-05-28 14:35:00|329.02|327.42|326.22|324.62|329.95|328.35|325.99|324.39|0
1716907200000|2024-05-28 14:40:00|325.99|324.39|331.35|329.75|331.58|329.98|325.76|324.16|0
1716907500000|2024-05-28 14:45:00|331.11|329.51|332.98|331.38|333.91|332.31|330.88|329.28|0
1716907800000|2024-05-28 14:50:00|333.45|331.85|332.04|330.44|334.62|333.02|331.81|330.21|0
1716908100000|2024-05-28 14:55:00|331.81|330.21|332.74|331.14|333.21|331.61|331.34|329.74|0
1716908400000|2024-05-28 15:00:00|332.97|331.37|328.54|326.94|333.21|331.61|328.31|326.71|0
1716908700000|2024-05-28 15:05:00|328.31|326.71|329|327.4|329.94|328.34|327.84|326.24|0
1716909000000|2024-05-28 15:10:00|328.77|327.17|331.33|329.73|332.27|330.67|328.54|326.94|0
1716909300000|2024-05-28 15:15:00|331.1|329.5|331.1|329.5|331.33|329.73|329.23|327.63|0
1716909600000|2024-05-28 15:20:00|331.33|329.73|332.26|330.66|332.26|330.66|330.86|329.26|0
1716909900000|2024-05-28 15:25:00|332.03|330.43|332.26|330.66|332.26|330.66|331.56|329.96|0
1716910200000|2024-05-28 15:30:00|332.73|331.13|331.09|329.49|333.9|332.3|330.39|328.79|0
1716910500000|2024-05-28 15:35:00|330.86|329.26|332.02|330.42|332.49|330.89|330.39|328.79|0
1716910800000|2024-05-28 15:40:00|331.79|330.19|332.96|331.36|333.89|332.29|331.79|330.19|0
1716911100000|2024-05-28 15:45:00|332.72|331.12|332.95|331.35|334.12|332.52|332.25|330.65|0
1716911400000|2024-05-28 15:50:00|332.72|331.12|333.19|331.59|333.89|332.29|332.49|330.89|0
1716911700000|2024-05-28 15:55:00|333.42|331.82|333.65|332.05|334.12|332.52|332.72|331.12|0
1716912000000|2024-05-28 16:00:00|333.42|331.82|332.48|330.88|334.82|333.22|332.48|330.88|0
1716912300000|2024-05-28 16:05:00|332.71|331.11|332.71|331.11|332.95|331.35|331.31|329.71|0
1716912600000|2024-05-28 16:10:00|332.95|331.35|336.22|334.62|336.22|334.62|332.48|330.88|0
1716912900000|2024-05-28 16:15:00|335.99|334.39|332.24|330.64|335.99|334.39|331.54|329.94|0
1716913200000|2024-05-28 16:20:00|332.01|330.41|332.71|331.11|333.17|331.57|331.07|329.47|0
1716913500000|2024-05-28 16:25:00|332.47|330.87|331.54|329.94|332.47|330.87|330.14|328.54|0
1716913800000|2024-05-28 16:30:00|331.3|329.7|331.77|330.17|332.23|330.63|329.9|328.3|0
1716914100000|2024-05-28 16:35:00|332|330.4|334.57|332.97|334.57|332.97|331.53|329.93|0
1716914400000|2024-05-28 16:40:00|334.34|332.74|334.57|332.97|335.51|333.91|333.87|332.27|0
1716914700000|2024-05-28 16:45:00|334.8|333.2|333.4|331.8|335.5|333.9|332.23|330.63|0
1716915000000|2024-05-28 16:50:00|333.63|332.03|334.1|332.5|335.27|333.67|333.16|331.56|0
1716915300000|2024-05-28 16:55:00|333.86|332.26|331.29|329.69|333.86|332.26|330.59|328.99|0
1716915600000|2024-05-28 17:00:00|331.06|329.46|326.86|325.26|332.69|331.09|326.16|324.56|0
1716915900000|2024-05-28 17:05:00|326.62|325.02|331.05|329.45|331.29|329.69|326.39|324.79|0
1716916200000|2024-05-28 17:10:00|330.82|329.22|331.52|329.92|332.22|330.62|330.35|328.75|0
1716916500000|2024-05-28 17:15:00|331.28|329.68|331.28|329.68|331.52|329.92|329.18|327.58|0
1716916800000|2024-05-28 17:20:00|331.05|329.45|329.65|328.05|331.51|329.91|328.95|327.35|0
1716917100000|2024-05-28 17:25:00|329.41|327.81|328.48|326.88|329.88|328.28|328.24|326.64|0
1716917400000|2024-05-28 17:30:00|328.71|327.11|331.04|329.44|331.04|329.44|326.85|325.25|0
1716917700000|2024-05-28 17:35:00|330.81|329.21|331.51|329.91|331.97|330.37|330.34|328.74|0
1716918000000|2024-05-28 17:40:00|331.27|329.67|329.87|328.27|331.51|329.91|328.94|327.34|0
1716918300000|2024-05-28 17:45:00|329.64|328.04|324.98|323.38|329.64|328.04|324.75|323.15|0
1716918600000|2024-05-28 17:50:00|324.74|323.14|321.72|320.12|325.44|323.84|319.64|318.04|0
1716918900000|2024-05-28 17:55:00|321.49|319.89|321.95|320.35|323.11|321.51|320.33|318.73|0
1716919200000|2024-05-28 18:00:00|321.72|320.12|324.74|323.14|324.97|323.37|320.1|318.5|0
1716919500000|2024-05-28 18:05:00|324.97|323.37|325.67|324.07|326.13|324.53|324.04|322.44|0
1716919800000|2024-05-28 18:10:00|325.2|323.6|325.2|323.6|327.06|325.46|324.27|322.67|0
1716920100000|2024-05-28 18:15:00|325.43|323.83|323.34|321.74|325.43|323.83|322.18|320.58|0
1716920400000|2024-05-28 18:20:00|323.57|321.97|320.32|318.72|323.57|321.97|319.62|318.02|0
1716920700000|2024-05-28 18:25:00|320.09|318.49|317.54|315.94|321.01|319.41|316.61|315.01|0
1716921000000|2024-05-28 18:30:00|317.3|315.7|311.81|310.21|317.3|315.7|311.58|309.98|0
1716921300000|2024-05-28 18:35:00|311.35|309.75|308.64|307.04|311.35|309.75|306.32|304.72|0
1716921600000|2024-05-28 18:40:00|308.41|306.81|309.68|308.08|312.78|311.18|308.41|306.81|0
1716921900000|2024-05-28 18:45:00|310.14|308.54|310.7|309.1|311.16|309.56|307.71|306.11|0
1716922200000|2024-05-28 18:50:00|310.47|308.87|311.39|309.79|311.73|310.13|308.17|306.57|0
1716922500000|2024-05-28 18:55:00|312.08|310.48|317.38|315.78|317.85|316.25|311.85|310.25|0
1716922800000|2024-05-28 19:00:00|317.15|315.55|316.22|314.62|319|317.4|315.53|313.93|0
1716923100000|2024-05-28 19:05:00|315.76|314.16|319.46|317.86|319.69|318.09|315.76|314.16|0
1716923400000|2024-05-28 19:10:00|319.69|318.09|317.61|316.01|319.69|318.09|316.22|314.62|0
1716923700000|2024-05-28 19:15:00|316.91|315.31|319.22|317.62|319.69|318.09|315.76|314.16|0
1716924000000|2024-05-28 19:20:00|318.99|317.39|320.38|318.78|320.38|318.78|317.37|315.77|0
1716924300000|2024-05-28 19:25:00|321.77|320.17|317.83|316.23|323.86|322.26|317.6|316|0
1716924600000|2024-05-28 19:30:00|318.06|316.46|322.93|321.33|324.09|322.49|317.83|316.23|0
1716924900000|2024-05-28 19:35:00|322.23|320.63|322.46|320.86|325.25|323.65|321.53|319.93|0
1716925200000|2024-05-28 19:40:00|322.23|320.63|320.37|318.77|322.92|321.32|320.37|318.77|0
1716925500000|2024-05-28 19:45:00|320.83|319.23|319.44|317.84|322.46|320.86|319.44|317.84|0
1716925800000|2024-05-28 19:50:00|321.06|319.46|325.36|323.76|325.36|323.76|320.6|319|0
1716926100000|2024-05-28 19:55:00|326.29|324.69|333.04|331.44|333.04|331.44|325.12|323.52|0
1716926400000|2024-05-28 20:00:00|334.68|333.08|332.57|330.97|337.72|336.12|332.11|330.51|0
1716926700000|2024-05-28 20:05:00|332.11|330.51|331.41|329.81|332.57|330.97|331.17|329.57|0
1716927000000|2024-05-28 20:10:00|331.64|330.04|330|328.4|331.87|330.27|330|328.4|0
1716927300000|2024-05-28 20:15:00|330.54|328.34|331.93|329.73|332.4|330.2|330.54|328.34|0
1716927600000|2024-05-28 20:20:00|332.17|329.97|332.4|330.2|332.4|330.2|331.7|329.5|0
1716927900000|2024-05-28 20:25:00|331.93|329.73|332.4|330.2|332.4|330.2|331.7|329.5|0
1716928200000|2024-05-28 20:30:00|332.63|330.43|332.39|330.19|332.86|330.66|332.39|330.19|0
1716928500000|2024-05-28 20:35:00|332.16|329.96|331.93|329.73|332.16|329.96|331.93|329.73|0
1716928800000|2024-05-28 20:40:00|331.69|329.49|332.16|329.96|332.16|329.96|331.46|329.26|0
1716929100000|2024-05-28 20:45:00|331.92|329.72|332.15|329.95|332.62|330.42|331.92|329.72|0
1716929400000|2024-05-28 20:50:00|331.92|329.72|331.69|329.49|331.92|329.72|331.69|329.49|0
1716929700000|2024-05-28 20:55:00|331.45|329.25|331.8|329.6|332.15|329.95|331.45|329.25|0
1716930000000|2024-05-28 21:00:00|332.03|329.83|331.82|329.62|332.4|330.2|331.82|329.62|0
1716930300000|2024-05-28 21:05:00|331.76|329.56|331.14|328.94|331.76|329.56|331.1|328.9|0
1716930600000|2024-05-28 21:10:00|331.18|328.98|330.97|328.77|331.31|329.11|330.73|328.53|0
1716930900000|2024-05-28 21:15:00|331.3|329.1|332.12|329.92|332.12|329.92|331.14|328.94|0
1716931200000|2024-05-28 21:20:00|332.1|329.9|332.12|329.92|332.12|329.92|332.09|329.89|0
1716931500000|2024-05-28 21:25:00|332.09|329.89|331.78|329.58|332.12|329.92|331.75|329.55|0
1716931800000|2024-05-28 21:30:00|331.89|329.69|331.99|329.79|331.99|329.79|331.89|329.69|0
1716932100000|2024-05-28 21:35:00|332.05|329.85|332.09|329.89|332.09|329.89|332.05|329.85|0
1716932400000|2024-05-28 21:40:00|332.08|329.88|332.08|329.88|332.08|329.88|332.08|329.88|0
1716932700000|2024-05-28 21:45:00|331.94|329.74|331.19|328.99|332.05|329.85|331.19|328.99|0
1716933000000|2024-05-28 21:50:00|331.26|329.06|331.26|329.06|331.33|329.13|331.22|329.02|0
1716933300000|2024-05-28 21:55:00|330.91|328.71|331.32|329.12|331.36|329.16|330.91|328.71|0
1716933600000|2024-05-28 22:00:00|331.3|329.1|328.63|326.43|331.3|329.1|328.63|326.43|0
1716933900000|2024-05-28 22:05:00|328.86|326.66|329.09|326.89|329.09|326.89|328.39|326.19|0
1716934200000|2024-05-28 22:10:00|328.86|326.66|328.85|326.65|329.09|326.89|328.85|326.65|0
1716934500000|2024-05-28 22:15:00|328.62|326.42|328.85|326.65|328.85|326.65|328.39|326.19|0
1716934800000|2024-05-28 22:20:00|328.62|326.42|328.38|326.18|328.62|326.42|328.38|326.18|0
1716935100000|2024-05-28 22:25:00|328.15|325.95|328.61|326.41|328.61|326.41|328.03|325.83|0
1716935400000|2024-05-28 22:30:00|328.38|326.18|328.38|326.18|328.61|326.41|328.38|326.18|0
1716935700000|2024-05-28 22:35:00|328.61|326.41|328.84|326.64|328.84|326.64|328.49|326.29|0
1716936000000|2024-05-28 22:40:00|329.08|326.88|328.84|326.64|329.08|326.88|328.61|326.41|0
1716936300000|2024-05-28 22:45:00|329.07|326.87|329.3|327.1|329.31|327.11|329.07|326.87|0
1716936600000|2024-05-28 22:50:00|329.54|327.34|329.54|327.34|329.54|327.34|329.54|327.34|0
1716936900000|2024-05-28 22:55:00|329.53|327.33|329.53|327.33|329.53|327.33|329.3|327.1|0
1716937200000|2024-05-28 23:00:00|329.3|327.1|329.53|327.33|329.76|327.56|329.3|327.1|0
1716937500000|2024-05-28 23:05:00|329.41|327.21|329.3|327.1|329.53|327.33|329.3|327.1|0
1716937800000|2024-05-28 23:10:00|329.29|327.09|329.06|326.86|329.29|327.09|329.06|326.86|0
1716938100000|2024-05-28 23:15:00|328.83|326.63|329.29|327.09|329.29|327.09|328.83|326.63|0
1716938400000|2024-05-28 23:20:00|329.52|327.32|329.63|327.43|329.76|327.56|329.52|327.32|0
1716938700000|2024-05-28 23:25:00|329.52|327.32|329.29|327.09|329.76|327.56|329.29|327.09|0
1716939000000|2024-05-28 23:30:00|329.17|326.97|329.52|327.32|329.63|327.43|329.17|326.97|0
1716939300000|2024-05-28 23:35:00|329.63|327.43|329.52|327.32|329.75|327.55|329.52|327.32|0
1716939600000|2024-05-28 23:40:00|329.28|327.08|329.28|327.08|329.52|327.32|329.28|327.08|0
1716939900000|2024-05-28 23:45:00|329.39|327.19|328.81|326.61|329.39|327.19|328.81|326.61|0
1716940200000|2024-05-28 23:50:00|328.58|326.38|327.18|324.98|328.58|326.38|327.18|324.98|0
1716940500000|2024-05-28 23:55:00|326.95|324.75|326.94|324.74|326.95|324.75|326.25|324.05|0
1716940800000|2024-05-29 00:00:00|327.18|324.98|327.52|325.32|327.88|325.68|326.71|324.51|0
1716941100000|2024-05-29 00:05:00|327.41|325.21|326.71|324.51|327.87|325.67|326.48|324.28|0
1716941400000|2024-05-29 00:10:00|326.47|324.27|326.71|324.51|326.71|324.51|325.54|323.34|0
1716941700000|2024-05-29 00:15:00|326.64|325.04|326.64|325.04|327.1|325.5|326.4|324.8|0
1716942000000|2024-05-29 00:20:00|326.87|325.27|326.91|325.31|327.37|325.77|326.63|325.03|0
1716942300000|2024-05-29 00:25:00|326.67|325.07|326.67|325.07|327.02|325.42|326.21|324.61|0
1716942600000|2024-05-29 00:30:00|326.9|325.3|325.74|324.14|326.9|325.3|325.51|323.91|0
1716942900000|2024-05-29 00:35:00|325.62|324.02|324.35|322.75|325.74|324.14|324.35|322.75|0
1716943200000|2024-05-29 00:40:00|324.11|322.51|322.83|321.23|324.34|322.74|321.44|319.84|0
1716943500000|2024-05-29 00:45:00|322.72|321.12|323.97|322.37|324.2|322.6|322.49|320.89|0
1716943800000|2024-05-29 00:50:00|324.2|322.6|322.58|320.98|324.43|322.83|321.65|320.05|0
1716944100000|2024-05-29 00:55:00|322.35|320.75|322.46|320.86|323.04|321.44|321.88|320.28|0
1716944400000|2024-05-29 01:00:00|322.58|320.98|322.11|320.51|323.04|321.44|321.88|320.28|0
1716944700000|2024-05-29 01:05:00|322.34|320.74|321.88|320.28|322.8|321.2|321.65|320.05|0
1716945000000|2024-05-29 01:10:00|322.11|320.51|321.64|320.04|322.34|320.74|321.64|320.04|0
1716945300000|2024-05-29 01:15:00|321.87|320.27|322.57|320.97|322.8|321.2|321.41|319.81|0
1716945600000|2024-05-29 01:20:00|322.33|320.73|322.8|321.2|322.8|321.2|321.41|319.81|0
1716945900000|2024-05-29 01:25:00|323.03|321.43|322.9|321.3|323.72|322.12|322.9|321.3|0
1716946200000|2024-05-29 01:30:00|322.79|321.19|322.33|320.73|323.26|321.66|321.87|320.27|0
1716946500000|2024-05-29 01:35:00|322.1|320.5|320.82|319.22|322.1|320.5|320.71|319.11|0
1716946800000|2024-05-29 01:40:00|320.94|319.34|321.17|319.57|321.4|319.8|320.24|318.64|0
1716947100000|2024-05-29 01:45:00|321.4|319.8|322.32|320.72|322.32|320.72|321.4|319.8|0
1716947400000|2024-05-29 01:50:00|322.09|320.49|323.01|321.41|323.48|321.88|321.86|320.26|0
1716947700000|2024-05-29 01:55:00|322.78|321.18|322.32|320.72|323.01|321.41|321.62|320.02|0
1716948000000|2024-05-29 02:00:00|322.2|320.6|321.85|320.25|322.55|320.95|321.62|320.02|0
1716948300000|2024-05-29 02:05:00|321.62|320.02|321.85|320.25|321.85|320.25|321.16|319.56|0
1716948600000|2024-05-29 02:10:00|322.08|320.48|322.77|321.17|323|321.4|321.85|320.25|0
1716948900000|2024-05-29 02:15:00|323|321.4|322.08|320.48|323.23|321.63|321.84|320.24|0
1716949200000|2024-05-29 02:20:00|321.95|320.35|322.07|320.47|322.54|320.94|321.84|320.24|0
1716949500000|2024-05-29 02:25:00|322.3|320.7|322.53|320.93|322.53|320.93|322.07|320.47|0
1716949800000|2024-05-29 02:30:00|322.77|321.17|322.18|320.58|322.77|321.17|321.61|320.01|0
1716950100000|2024-05-29 02:35:00|322.3|320.7|321.37|319.77|322.3|320.7|321.25|319.65|0
1716950400000|2024-05-29 02:40:00|321.6|320|320.44|318.84|321.6|320|320.21|318.61|0
1716950700000|2024-05-29 02:45:00|320.67|319.07|319.98|318.38|320.91|319.31|319.98|318.38|0
1716951000000|2024-05-29 02:50:00|319.86|318.26|319.51|317.91|319.86|318.26|318.93|317.33|0
1716951300000|2024-05-29 02:55:00|319.75|318.15|318.36|316.76|319.75|318.15|318.13|316.53|0
1716951600000|2024-05-29 03:00:00|318.59|316.99|318.35|316.75|318.59|316.99|317.89|316.29|0
1716951900000|2024-05-29 03:05:00|318.12|316.52|317.43|315.83|318.35|316.75|317.2|315.6|0
1716952200000|2024-05-29 03:10:00|317.31|315.71|317.2|315.6|317.66|316.06|316.74|315.14|0
1716952500000|2024-05-29 03:15:00|317.43|315.83|316.5|314.9|317.43|315.83|316.27|314.67|0
1716952800000|2024-05-29 03:20:00|315.81|314.21|316.27|314.67|316.73|315.13|315.81|314.21|0
1716953100000|2024-05-29 03:25:00|316.04|314.44|315.57|313.97|316.27|314.67|314.88|313.28|0
1716953400000|2024-05-29 03:30:00|315.46|313.86|315.8|314.2|316.03|314.43|315.34|313.74|0
1716953700000|2024-05-29 03:35:00|316.03|314.43|315.8|314.2|316.26|314.66|315.57|313.97|0
1716954000000|2024-05-29 03:40:00|315.57|313.97|315.57|313.97|315.8|314.2|315.34|313.74|0
1716954300000|2024-05-29 03:45:00|315.34|313.74|315.8|314.2|316.03|314.43|315.34|313.74|0
1716954600000|2024-05-29 03:50:00|316.03|314.43|316.25|314.65|316.25|314.65|315.79|314.19|0
1716954900000|2024-05-29 03:55:00|316.02|314.42|316.25|314.65|316.25|314.65|316.02|314.42|0
1716955200000|2024-05-29 04:00:00|316.02|314.42|316.02|314.42|316.25|314.65|316.02|314.42|0
1716955500000|2024-05-29 04:05:00|315.79|314.19|316.02|314.42|316.02|314.42|315.79|314.19|0
1716955800000|2024-05-29 04:10:00|315.79|314.19|316.24|314.64|316.48|314.88|315.55|313.95|0
1716956100000|2024-05-29 04:15:00|316.35|314.75|316.7|315.1|317.17|315.57|316.24|314.64|0
1716956400000|2024-05-29 04:20:00|316.81|315.21|317.16|315.56|317.62|316.02|316.7|315.1|0
1716956700000|2024-05-29 04:25:00|317.39|315.79|317.85|316.25|317.85|316.25|317.39|315.79|0
1716957000000|2024-05-29 04:30:00|317.62|316.02|317.85|316.25|317.85|316.25|317.62|316.02|0
1716957300000|2024-05-29 04:35:00|317.62|316.02|318.08|316.48|318.08|316.48|317.62|316.02|0
1716957600000|2024-05-29 04:40:00|318.31|316.71|318.08|316.48|318.31|316.71|318.08|316.48|0
1716957900000|2024-05-29 04:45:00|317.84|316.24|317.38|315.78|317.84|316.24|317.38|315.78|0
1716958200000|2024-05-29 04:50:00|317.61|316.01|317.15|315.55|317.61|316.01|317.15|315.55|0
1716958500000|2024-05-29 04:55:00|317.38|315.78|318.3|316.7|318.53|316.93|317.15|315.55|0
1716958800000|2024-05-29 05:00:00|318.18|316.58|317.84|316.24|318.3|316.7|317.72|316.12|0
1716959100000|2024-05-29 05:05:00|317.95|316.35|318.53|316.93|318.99|317.39|317.83|316.23|0
1716959400000|2024-05-29 05:10:00|318.29|316.69|317.83|316.23|318.29|316.69|317.83|316.23|0
1716959700000|2024-05-29 05:15:00|317.94|316.34|317.6|316|318.29|316.69|317.6|316|0
1716960000000|2024-05-29 05:20:00|317.83|316.23|316.67|315.07|317.83|316.23|316.67|315.07|0
1716960300000|2024-05-29 05:25:00|316.9|315.3|314.82|313.22|316.9|315.3|314.82|313.22|0
1716960600000|2024-05-29 05:30:00|315.06|313.46|313.44|311.84|315.06|313.46|310.68|309.08|0
1716960900000|2024-05-29 05:35:00|313.32|311.72|312.52|310.92|313.67|312.07|312.29|310.69|0
1716961200000|2024-05-29 05:40:00|312.29|310.69|312.75|311.15|312.98|311.38|311.83|310.23|0
1716961500000|2024-05-29 05:45:00|312.98|311.38|313.66|312.06|313.66|312.06|312.05|310.45|0
1716961800000|2024-05-29 05:50:00|313.31|311.71|312.51|310.91|313.66|312.06|312.28|310.68|0
1716962100000|2024-05-29 05:55:00|312.28|310.68|310.21|308.61|312.28|310.68|309.75|308.15|0
1716962400000|2024-05-29 06:00:00|310.44|308.84|311.36|309.76|312.28|310.68|307.92|306.32|0
1716962700000|2024-05-29 06:05:00|311.13|309.53|310.89|309.29|311.59|309.99|309.98|308.38|0
1716963000000|2024-05-29 06:10:00|311.12|309.52|310.89|309.29|311.58|309.98|310.43|308.83|0
1716963300000|2024-05-29 06:15:00|310.43|308.83|311|309.4|311.58|309.98|310.43|308.83|0
1716963600000|2024-05-29 06:20:00|310.89|309.29|311.58|309.98|311.81|310.21|310.66|309.06|0
1716963900000|2024-05-29 06:25:00|311.81|310.21|313.18|311.58|313.41|311.81|311.81|310.21|0
1716964200000|2024-05-29 06:30:00|313.29|311.69|314.79|313.19|314.79|313.19|312.49|310.89|0
1716964500000|2024-05-29 06:35:00|315.02|313.42|314.33|312.73|315.02|313.42|313.64|312.04|0
1716964800000|2024-05-29 06:40:00|314.44|312.84|313.64|312.04|314.79|313.19|313.18|311.58|0
1716965100000|2024-05-29 06:45:00|313.41|311.81|314.44|312.84|314.79|313.19|313.41|311.81|0
1716965400000|2024-05-29 06:50:00|314.55|312.95|314.32|312.72|315.24|313.64|314.2|312.6|0
1716965700000|2024-05-29 06:55:00|314.55|312.95|314.09|312.49|314.66|313.06|313.63|312.03|0
1716966000000|2024-05-29 07:00:00|314.32|312.72|314.43|312.83|315.24|313.64|313.86|312.26|0
1716966300000|2024-05-29 07:05:00|314.55|312.95|311.75|310.15|315.2|313.6|311.07|309.47|0
1716966600000|2024-05-29 07:10:00|311.52|309.92|314.51|312.91|314.85|313.25|310.61|309.01|0
1716966900000|2024-05-29 07:15:00|314.97|313.37|315.89|314.29|316.12|314.52|314.74|313.14|0
1716967200000|2024-05-29 07:20:00|315.66|314.06|314.96|313.36|315.89|314.29|314.96|313.36|0
1716967500000|2024-05-29 07:25:00|314.73|313.13|312.43|310.83|315.19|313.59|311.74|310.14|0
1716967800000|2024-05-29 07:30:00|312.2|310.6|307.39|305.79|312.2|310.6|306.93|305.33|0
1716968100000|2024-05-29 07:35:00|307.16|305.56|308.3|306.7|308.99|307.39|307.04|305.44|0
1716968400000|2024-05-29 07:40:00|308.53|306.93|309.63|308.03|309.86|308.26|308.49|306.89|0
1716968700000|2024-05-29 07:45:00|309.86|308.26|310.08|308.48|310.77|309.17|308.94|307.34|0
1716969000000|2024-05-29 07:50:00|309.85|308.25|306.88|305.28|309.85|308.25|306.43|304.83|0
1716969300000|2024-05-29 07:55:00|307.11|305.51|307.41|305.81|308.71|307.11|306.48|304.88|0
1716969600000|2024-05-29 08:00:00|308.66|307.06|312.21|310.61|312.44|310.84|308.33|306.73|0
1716969900000|2024-05-29 08:05:00|311.98|310.38|306.5|304.9|312.44|310.84|306.04|304.44|0
1716970200000|2024-05-29 08:10:00|306.95|305.35|305.58|303.98|306.95|305.35|303.99|302.39|0
1716970500000|2024-05-29 08:15:00|305.35|303.75|305.35|303.75|307.4|305.8|304.67|303.07|0
1716970800000|2024-05-29 08:20:00|305.58|303.98|306.49|304.89|308.08|306.48|305.12|303.52|0
1716971100000|2024-05-29 08:25:00|306.72|305.12|307.62|306.02|308.54|306.94|306.72|305.12|0
1716971400000|2024-05-29 08:30:00|307.73|306.13|304.66|303.06|307.73|306.13|304.43|302.83|0
1716971700000|2024-05-29 08:35:00|304.89|303.29|306.93|305.33|307.16|305.56|304.89|303.29|0
1716972000000|2024-05-29 08:40:00|306.48|304.88|304.43|302.83|306.93|305.33|304.43|302.83|0
1716972300000|2024-05-29 08:45:00|304.2|302.6|303.97|302.37|304.88|303.28|302.83|301.23|0
1716972600000|2024-05-29 08:50:00|304.08|302.48|306.93|305.33|307.15|305.55|303.97|302.37|0
1716972900000|2024-05-29 08:55:00|307.15|305.55|305.78|304.18|308.29|306.69|305.78|304.18|0
1716973200000|2024-05-29 09:00:00|306.01|304.41|305.1|303.5|307.38|305.78|304.87|303.27|0
1716973500000|2024-05-29 09:05:00|304.98|303.38|305.19|303.59|305.42|303.82|303.83|302.23|0
1716973800000|2024-05-29 09:10:00|305.42|303.82|304.06|302.46|305.65|304.05|303.71|302.11|0
1716974100000|2024-05-29 09:15:00|303.83|302.23|304.28|302.68|305.87|304.27|303.83|302.23|0
1716974400000|2024-05-29 09:20:00|304.51|302.91|301.56|299.96|304.51|302.91|301.33|299.73|0
1716974700000|2024-05-29 09:25:00|301.1|299.5|302.23|300.63|303.14|301.54|301.1|299.5|0
1716975000000|2024-05-29 09:30:00|302.34|300.74|301.66|300.06|302.69|301.09|301.33|299.73|0
1716975300000|2024-05-29 09:35:00|301.55|299.95|302|300.4|302|300.4|300.19|298.59|0
1716975600000|2024-05-29 09:40:00|302.23|300.63|302.33|300.73|303.13|301.53|302|300.4|0
1716975900000|2024-05-29 09:45:00|302.23|300.63|302.22|300.62|302.91|301.31|301.54|299.94|0
1716976200000|2024-05-29 09:50:00|302.45|300.85|304.03|302.43|304.49|302.89|302.45|300.85|0
1716976500000|2024-05-29 09:55:00|304.26|302.66|303.12|301.52|304.26|302.66|303.12|301.52|0
1716976800000|2024-05-29 10:00:00|303.35|301.75|302.44|300.84|303.58|301.98|302.21|300.61|0
1716977100000|2024-05-29 10:05:00|302.67|301.07|303.57|301.97|304.48|302.88|302.44|300.84|0
1716977400000|2024-05-29 10:10:00|303.68|302.08|305.16|303.56|305.39|303.79|303.12|301.52|0
1716977700000|2024-05-29 10:15:00|304.93|303.33|305.61|304.01|305.84|304.24|304.47|302.87|0
1716978000000|2024-05-29 10:20:00|305.38|303.78|306.06|304.46|306.06|304.46|305.38|303.78|0
1716978300000|2024-05-29 10:25:00|305.83|304.23|304.7|303.1|305.83|304.23|304.47|302.87|0
1716978600000|2024-05-29 10:30:00|304.92|303.32|305.37|303.77|305.37|303.77|304.01|302.41|0
1716978900000|2024-05-29 10:35:00|305.6|304|304.24|302.64|305.6|304|304.01|302.41|0
1716979200000|2024-05-29 10:40:00|304.23|302.63|302.87|301.27|304.23|302.63|302.42|300.82|0
1716979500000|2024-05-29 10:45:00|302.64|301.04|303.55|301.95|303.55|301.95|302.19|300.59|0
1716979800000|2024-05-29 10:50:00|303.78|302.18|303.32|301.72|304.46|302.86|303.32|301.72|0
1716980100000|2024-05-29 10:55:00|303.09|301.49|303.09|301.49|304.23|302.63|302.86|301.26|0
1716980400000|2024-05-29 11:00:00|302.86|301.26|302.63|301.03|304|302.4|302.63|301.03|0
1716980700000|2024-05-29 11:05:00|302.41|300.81|301.95|300.35|302.86|301.26|301.95|300.35|0
1716981000000|2024-05-29 11:10:00|302.18|300.58|301.04|299.44|303.76|302.16|301.04|299.44|0
1716981300000|2024-05-29 11:15:00|301.27|299.67|300.59|298.99|302.17|300.57|299.68|298.08|0
1716981600000|2024-05-29 11:20:00|300.47|298.87|301.03|299.43|301.04|299.44|299.68|298.08|0
1716981900000|2024-05-29 11:25:00|301.26|299.66|300.58|298.98|301.49|299.89|299.22|297.62|0
1716982200000|2024-05-29 11:30:00|300.35|298.75|302.27|300.67|302.62|301.02|300.35|298.75|0
1716982500000|2024-05-29 11:35:00|302.16|300.56|302.95|301.35|303.07|301.47|302.16|300.56|0
1716982800000|2024-05-29 11:40:00|302.61|301.01|304.2|302.6|304.65|303.05|302.16|300.56|0
1716983100000|2024-05-29 11:45:00|303.97|302.37|304.88|303.28|305.1|303.5|303.97|302.37|0
1716983400000|2024-05-29 11:50:00|304.65|303.05|304.42|302.82|306.01|304.41|304.19|302.59|0
1716983700000|2024-05-29 11:55:00|304.65|303.05|303.28|301.68|304.65|303.05|302.6|301|0
1716984000000|2024-05-29 12:00:00|303.51|301.91|302.82|301.22|304.87|303.27|301.69|300.09|0
1716984300000|2024-05-29 12:05:00|303.05|301.45|305.32|303.72|306|304.4|302.25|300.65|0
1716984600000|2024-05-29 12:10:00|305.2|303.6|306|304.4|306|304.4|304.64|303.04|0
1716984900000|2024-05-29 12:15:00|306.23|304.63|306.45|304.85|307.14|305.54|305.77|304.17|0
1716985200000|2024-05-29 12:20:00|306.22|304.62|303.95|302.35|306.22|304.62|303.95|302.35|0
1716985500000|2024-05-29 12:25:00|303.72|302.12|302.13|300.53|304.17|302.57|301.68|300.08|0
1716985800000|2024-05-29 12:30:00|301.9|300.3|299.97|298.37|302.13|300.53|299.64|298.04|0
1716986100000|2024-05-29 12:35:00|300.09|298.49|296.47|294.87|300.09|298.49|296.25|294.65|0
1716986400000|2024-05-29 12:40:00|296.25|294.65|297.82|296.22|297.82|296.22|296.25|294.65|0
1716986700000|2024-05-29 12:45:00|297.6|296|297.14|295.54|298.73|297.13|296.47|294.87|0
1716987000000|2024-05-29 12:50:00|297.02|295.42|297.59|295.99|298.72|297.12|296.69|295.09|0
1716987300000|2024-05-29 12:55:00|297.82|296.22|296.68|295.08|298.04|296.44|296.46|294.86|0
1716987600000|2024-05-29 13:00:00|296.91|295.31|295.33|293.73|296.91|295.31|294.88|293.28|0
1716987900000|2024-05-29 13:05:00|295.55|293.95|294.42|292.82|296|294.4|294.2|292.6|0
1716988200000|2024-05-29 13:10:00|294.87|293.27|296.45|294.85|297.01|295.41|294.87|293.27|0
1716988500000|2024-05-29 13:15:00|296.22|294.62|293.97|292.37|296.22|294.62|293.97|292.37|0
1716988800000|2024-05-29 13:20:00|294.19|292.59|294.87|293.27|295.54|293.94|293.97|292.37|0
1716989100000|2024-05-29 13:25:00|294.64|293.04|293.51|291.91|294.87|293.27|293.29|291.69|0
1716989400000|2024-05-29 13:30:00|293.29|291.69|292.59|290.99|295.76|294.16|291.24|289.64|0
1716989700000|2024-05-29 13:35:00|292.36|290.76|294.85|293.25|294.85|293.25|290.78|289.18|0
1716990000000|2024-05-29 13:40:00|294.17|292.57|291.46|289.86|294.17|292.57|291.01|289.41|0
1716990300000|2024-05-29 13:45:00|291.23|289.63|293.23|291.63|294.17|292.57|290.78|289.18|0
1716990600000|2024-05-29 13:50:00|293.01|291.41|298.76|297.16|299.21|297.61|293.01|291.41|0
1716990900000|2024-05-29 13:55:00|298.53|296.93|297.62|296.02|299.44|297.84|296.94|295.34|0
1716991200000|2024-05-29 14:00:00|297.39|295.79|298.07|296.47|300.35|298.75|296.71|295.11|0
1716991500000|2024-05-29 14:05:00|298.3|296.7|297.61|296.01|300.34|298.74|295.8|294.2|0
1716991800000|2024-05-29 14:10:00|298.29|296.69|299.43|297.83|300.34|298.74|297.61|296.01|0
1716992100000|2024-05-29 14:15:00|299.66|298.06|300.41|298.81|301.09|299.49|299.43|297.83|0
1716992400000|2024-05-29 14:20:00|300.19|298.59|301.78|300.18|302.01|300.41|294.96|293.36|0
1716992700000|2024-05-29 14:25:00|302.01|300.41|302.46|300.86|304.52|302.92|301.32|299.72|0
1716993000000|2024-05-29 14:30:00|302.92|301.32|304.28|302.68|305.2|303.6|302.69|301.09|0
1716993300000|2024-05-29 14:35:00|304.05|302.45|307.02|305.42|307.71|306.11|304.05|302.45|0
1716993600000|2024-05-29 14:40:00|306.8|305.2|304.39|302.79|307.02|305.42|304.28|302.68|0
1716993900000|2024-05-29 14:45:00|304.28|302.68|305.88|304.28|306.33|304.73|303.36|301.76|0
1716994200000|2024-05-29 14:50:00|306.1|304.5|304.04|302.44|307.02|305.42|302.9|301.3|0
1716994500000|2024-05-29 14:55:00|304.27|302.67|305.41|303.81|305.64|304.04|302.22|300.62|0
1716994800000|2024-05-29 15:00:00|304.96|303.36|303.35|301.75|305.64|304.04|301.98|300.38|0
1716995100000|2024-05-29 15:05:00|303.13|301.53|299.25|297.65|303.58|301.98|299.02|297.42|0
1716995400000|2024-05-29 15:10:00|298.79|297.19|297.43|295.83|299.93|298.33|296.75|295.15|0
1716995700000|2024-05-29 15:15:00|297.65|296.05|298.47|296.87|298.79|297.19|296.66|295.06|0
1716996000000|2024-05-29 15:20:00|298.25|296.65|301.65|300.05|301.65|300.05|298.25|296.65|0
1716996300000|2024-05-29 15:25:00|301.43|299.83|300.59|298.99|302.56|300.96|300.36|298.76|0
1716996600000|2024-05-29 15:30:00|300.36|298.76|299|297.4|300.36|298.76|297.64|296.04|0
1716996900000|2024-05-29 15:35:00|298.54|296.94|301.27|299.67|302.41|300.81|298.54|296.94|0
1716997200000|2024-05-29 15:40:00|301.04|299.44|300.35|298.75|301.72|300.12|298.77|297.17|0
1716997500000|2024-05-29 15:45:00|299.9|298.3|298.53|296.93|300.13|298.53|297.63|296.03|0
1716997800000|2024-05-29 15:50:00|298.76|297.16|301.49|299.89|301.49|299.89|298.76|297.16|0
1716998100000|2024-05-29 15:55:00|301.71|300.11|301.48|299.88|302.62|301.02|300.12|298.52|0
1716998400000|2024-05-29 16:00:00|301.26|299.66|298.53|296.93|301.26|299.66|297.39|295.79|0
1716998700000|2024-05-29 16:05:00|298.3|296.7|298.98|297.38|299.43|297.83|297.84|296.24|0
1716999000000|2024-05-29 16:10:00|298.52|296.92|296.48|294.88|299.2|297.6|296.48|294.88|0
1716999300000|2024-05-29 16:15:00|296.25|294.65|300.56|298.96|300.56|298.96|296.25|294.65|0
1716999600000|2024-05-29 16:20:00|300.33|298.73|302.15|300.55|302.84|301.24|300.11|298.51|0
1716999900000|2024-05-29 16:25:00|302.38|300.78|303.52|301.92|304.43|302.83|301.7|300.1|0
1717000200000|2024-05-29 16:30:00|303.75|302.15|303.74|302.14|304.43|302.83|301.92|300.32|0
1717000500000|2024-05-29 16:35:00|303.51|301.91|305.57|303.97|306.71|305.11|303.06|301.46|0
1717000800000|2024-05-29 16:40:00|305.79|304.19|303.28|301.68|305.79|304.19|302.83|301.23|0
1717001100000|2024-05-29 16:45:00|303.05|301.45|304.51|302.91|305.79|304.19|303.05|301.45|0
1717001400000|2024-05-29 16:50:00|304.54|302.94|306.14|304.54|307.51|305.91|304.54|302.94|0
1717001700000|2024-05-29 16:55:00|306.36|304.76|305.9|304.3|307.28|305.68|305.45|303.85|0
1717002000000|2024-05-29 17:00:00|305.22|303.62|301.78|300.18|306.59|304.99|300.42|298.82|0
1717002300000|2024-05-29 17:05:00|301.56|299.96|302.7|301.1|303.84|302.24|299.5|297.9|0
1717002600000|2024-05-29 17:10:00|302.47|300.87|300.18|298.58|303.61|302.01|300.18|298.58|0
1717002900000|2024-05-29 17:15:00|299.73|298.13|299.72|298.12|301.09|299.49|299.04|297.44|0
1717003200000|2024-05-29 17:20:00|299.5|297.9|301.45|299.85|302.59|300.99|299.27|297.67|0
1717003500000|2024-05-29 17:25:00|301.68|300.08|304.42|302.82|304.65|303.05|300.54|298.94|0
1717003800000|2024-05-29 17:30:00|304.19|302.59|300.99|299.39|304.42|302.82|300.76|299.16|0
1717004100000|2024-05-29 17:35:00|300.53|298.93|299.39|297.79|301.22|299.62|297.57|295.97|0
1717004400000|2024-05-29 17:40:00|299.62|298.02|298.71|297.11|300.53|298.93|297.34|295.74|0
1717004700000|2024-05-29 17:45:00|298.94|297.34|300.3|298.7|300.3|298.7|298.48|296.88|0
1717005000000|2024-05-29 17:50:00|300.07|298.47|305.8|304.2|306.03|304.43|300.07|298.47|0
1717005300000|2024-05-29 17:55:00|305.57|303.97|304.88|303.28|306.72|305.12|303.97|302.37|0
1717005600000|2024-05-29 18:00:00|305.11|303.51|304.88|303.28|306.03|304.43|303.51|301.91|0
1717005900000|2024-05-29 18:05:00|304.65|303.05|305.34|303.74|306.02|304.42|303.28|301.68|0
1717006200000|2024-05-29 18:10:00|305.57|303.97|304.65|303.05|306.02|304.42|303.5|301.9|0
1717006500000|2024-05-29 18:15:00|304.19|302.59|302.81|301.21|304.42|302.82|302.13|300.53|0
1717006800000|2024-05-29 18:20:00|303.04|301.44|303.27|301.67|303.5|301.9|301.9|300.3|0
1717007100000|2024-05-29 18:25:00|303.72|302.12|301.21|299.61|304.18|302.58|301.21|299.61|0
1717007400000|2024-05-29 18:30:00|300.98|299.38|299.83|298.23|301.66|300.06|298.47|296.87|0
1717007700000|2024-05-29 18:35:00|300.06|298.46|298.46|296.86|300.98|299.38|297.78|296.18|0
1717008000000|2024-05-29 18:40:00|298.24|296.64|301.2|299.6|303.26|301.66|298.01|296.41|0
1717008300000|2024-05-29 18:45:00|300.74|299.14|297.32|295.72|300.74|299.14|296.41|294.81|0
1717008600000|2024-05-29 18:50:00|297.55|295.95|298.46|296.86|298.68|297.08|296.41|294.81|0
1717008900000|2024-05-29 18:55:00|298.23|296.63|297.31|295.71|299.82|298.22|296.63|295.03|0
1717009200000|2024-05-29 19:00:00|297.54|295.94|298.45|296.85|299.59|297.99|297.54|295.94|0
1717009500000|2024-05-29 19:05:00|298.68|297.08|297.54|295.94|299.82|298.22|296.63|295.03|0
1717009800000|2024-05-29 19:10:00|297.31|295.71|299.81|298.21|300.27|298.67|295.94|294.34|0
1717010100000|2024-05-29 19:15:00|300.04|298.44|300.04|298.44|300.5|298.9|299.13|297.53|0
1717010400000|2024-05-29 19:20:00|299.81|298.21|303.69|302.09|303.69|302.09|299.81|298.21|0
1717010700000|2024-05-29 19:25:00|303.92|302.32|303.56|301.96|306.54|304.94|303.33|301.73|0
1717011000000|2024-05-29 19:30:00|303.33|301.73|303.56|301.96|304.02|302.42|301.04|299.44|0
1717011300000|2024-05-29 19:35:00|303.1|301.5|306.08|304.48|306.77|305.17|302.87|301.27|0
1717011600000|2024-05-29 19:40:00|305.85|304.25|302.61|301.01|305.85|304.25|301.93|300.33|0
1717011900000|2024-05-29 19:45:00|302.84|301.24|299.87|298.27|303.3|301.7|299.87|298.27|0
1717012200000|2024-05-29 19:50:00|300.55|298.95|294.41|292.81|300.55|298.95|293.95|292.35|0
1717012500000|2024-05-29 19:55:00|294.18|292.58|294.63|293.03|294.86|293.26|292.36|290.76|0
1717012800000|2024-05-29 20:00:00|297.13|295.53|292.36|290.76|298.27|296.67|292.36|290.76|0
1717013100000|2024-05-29 20:05:00|292.13|290.53|290.77|289.17|292.59|290.99|290.32|288.72|0
1717013400000|2024-05-29 20:10:00|291|289.4|290.77|289.17|291.22|289.62|289.41|287.81|0
1717013700000|2024-05-29 20:15:00|291.07|288.87|290.61|288.41|291.29|289.09|289.71|287.51|0
1717014000000|2024-05-29 20:20:00|290.84|288.64|289.24|287.04|290.84|288.64|289.24|287.04|0
1717014300000|2024-05-29 20:25:00|289.46|287.26|286.07|283.87|289.46|287.26|284.5|282.3|0
1717014600000|2024-05-29 20:30:00|286.3|284.1|286.97|284.77|286.98|284.78|285.85|283.65|0
1717014900000|2024-05-29 20:35:00|287.2|285|287.87|285.67|289.23|287.03|287.2|285|0
1717015200000|2024-05-29 20:40:00|287.65|285.45|286.52|284.32|287.65|285.45|286.07|283.87|0
1717015500000|2024-05-29 20:45:00|286.29|284.09|283.81|281.61|286.52|284.32|283.59|281.39|0
1717015800000|2024-05-29 20:50:00|284.04|281.84|281.79|279.59|284.04|281.84|280.67|278.47|0
1717016100000|2024-05-29 20:55:00|282.01|279.81|281.89|279.69|282.12|279.92|281.56|279.36|0
1717016400000|2024-05-29 21:00:00|282.07|279.87|281.06|278.86|282.21|280.01|280.83|278.63|0
1717016700000|2024-05-29 21:05:00|281.03|278.83|280.93|278.73|281.03|278.83|280.6|278.4|0
1717017000000|2024-05-29 21:10:00|280.76|278.56|281.81|279.61|281.81|279.61|280.76|278.56|0
1717017300000|2024-05-29 21:15:00|281.74|279.54|281.81|279.61|281.81|279.61|281.68|279.48|0
1717017600000|2024-05-29 21:20:00|281.58|279.38|281.91|279.71|281.91|279.71|281.38|279.18|0
1717017900000|2024-05-29 21:25:00|281.93|279.73|282.13|279.93|282.29|280.09|281.87|279.67|0
1717018200000|2024-05-29 21:30:00|282.29|280.09|282.12|279.92|282.42|280.22|282.09|279.89|0
1717018500000|2024-05-29 21:35:00|282.09|279.89|282.34|280.14|282.38|280.18|282.09|279.89|0
1717018800000|2024-05-29 21:40:00|282.32|280.12|281.5|279.3|282.34|280.14|281.5|279.3|0
1717019100000|2024-05-29 21:45:00|281.56|279.36|281.5|279.3|281.56|279.36|281.5|279.3|0
1717019400000|2024-05-29 21:50:00|281.49|279.29|281.2|279|281.49|279.29|281.2|279|0
1717019700000|2024-05-29 21:55:00|281.22|279.02|281.35|279.15|282.37|280.17|281.22|279.02|0
1717020000000|2024-05-29 22:00:00|283.43|281.23|284.44|282.24|285.12|282.92|283.43|281.23|0
1717020300000|2024-05-29 22:05:00|284.22|282.02|283.76|281.56|284.67|282.47|282.64|280.44|0
1717020600000|2024-05-29 22:10:00|283.54|281.34|283.54|281.34|284.21|282.01|283.54|281.34|0
1717020900000|2024-05-29 22:15:00|283.64|281.44|283.53|281.33|283.76|281.56|283.31|281.11|0
1717021200000|2024-05-29 22:20:00|283.31|281.11|283.08|280.88|283.98|281.78|283.08|280.88|0
1717021500000|2024-05-29 22:25:00|282.86|280.66|282.85|280.65|282.86|280.66|282.18|279.98|0
1717021800000|2024-05-29 22:30:00|282.63|280.43|281.28|279.08|282.63|280.43|281.28|279.08|0
1717022100000|2024-05-29 22:35:00|281.05|278.85|280.16|277.96|281.28|279.08|279.48|277.28|0
1717022400000|2024-05-29 22:40:00|279.93|277.73|279.03|276.83|279.93|277.73|278.81|276.61|0
1717022700000|2024-05-29 22:45:00|278.81|276.61|278.36|276.16|279.03|276.83|278.14|275.94|0
1717023000000|2024-05-29 22:50:00|278.58|276.38|279.03|276.83|279.25|277.05|278.58|276.38|0
1717023300000|2024-05-29 22:55:00|279.13|276.93|279.47|277.27|279.47|277.27|279.02|276.82|0
1717023600000|2024-05-29 23:00:00|279.25|277.05|279.02|276.82|279.47|277.27|278.8|276.6|0
1717023900000|2024-05-29 23:05:00|278.8|276.6|277.9|275.7|279.02|276.82|277.9|275.7|0
1717024200000|2024-05-29 23:10:00|278.12|275.92|278.12|275.92|278.57|276.37|277.9|275.7|0
1717024500000|2024-05-29 23:15:00|278.34|276.14|279.68|277.48|280.13|277.93|278.12|275.92|0
1717024800000|2024-05-29 23:20:00|279.91|277.71|279.23|277.03|279.91|277.71|279.01|276.81|0
1717025100000|2024-05-29 23:25:00|279.12|276.92|276.77|274.57|279.23|277.03|276.77|274.57|0
1717025400000|2024-05-29 23:30:00|276.32|274.12|277.44|275.24|277.44|275.24|275.65|273.45|0
1717025700000|2024-05-29 23:35:00|277.21|275.01|276.76|274.56|277.44|275.24|276.76|274.56|0
1717026000000|2024-05-29 23:40:00|276.87|274.67|277.65|275.45|277.88|275.68|276.76|274.56|0
1717026300000|2024-05-29 23:45:00|277.88|275.68|278.54|276.34|278.77|276.57|277.88|275.68|0
1717026600000|2024-05-29 23:50:00|278.77|276.57|278.77|276.57|278.99|276.79|278.54|276.34|0
1717026900000|2024-05-29 23:55:00|279.21|277.01|278.99|276.79|279.44|277.24|278.76|276.56|0
1717027200000|2024-05-30 00:00:00|279.21|277.01|277.75|275.55|279.21|277.01|277.42|275.22|0
1717027500000|2024-05-30 00:05:00|277.42|275.22|277.86|275.66|279.43|277.23|277.19|274.99|0
1717027800000|2024-05-30 00:10:00|277.64|275.44|279.65|277.45|279.65|277.45|277.64|275.44|0
1717028100000|2024-05-30 00:15:00|279.35|277.75|278.23|276.63|279.35|277.75|278|276.4|0
1717028400000|2024-05-30 00:20:00|278|276.4|279.12|277.52|279.34|277.74|278|276.4|0
1717028700000|2024-05-30 00:25:00|278.89|277.29|279.13|277.53|279.35|277.75|278.67|277.07|0
1717029000000|2024-05-30 00:30:00|279.01|277.41|278.46|276.86|279.01|277.41|278.23|276.63|0
1717029300000|2024-05-30 00:35:00|278.23|276.63|277.34|275.74|278.23|276.63|276.89|275.29|0
1717029600000|2024-05-30 00:40:00|277.11|275.51|276.77|275.17|277.56|275.96|276.44|274.84|0
1717029900000|2024-05-30 00:45:00|276.66|275.06|276.88|275.28|277.33|275.73|276.66|275.06|0
1717030200000|2024-05-30 00:50:00|277.11|275.51|276.88|275.28|277.55|275.95|276.66|275.06|0
1717030500000|2024-05-30 00:55:00|276.76|275.16|276.43|274.83|277.1|275.5|276.21|274.61|0
1717030800000|2024-05-30 01:00:00|276.54|274.94|277.32|275.72|277.32|275.72|275.98|274.38|0
1717031100000|2024-05-30 01:05:00|277.1|275.5|277.09|275.49|277.54|275.94|277.09|275.49|0
1717031400000|2024-05-30 01:10:00|277.32|275.72|277.76|276.16|277.76|276.16|276.87|275.27|0
1717031700000|2024-05-30 01:15:00|277.54|275.94|277.09|275.49|277.98|276.38|276.64|275.04|0
1717032000000|2024-05-30 01:20:00|277.31|275.71|277.08|275.48|277.76|276.16|276.86|275.26|0
1717032300000|2024-05-30 01:25:00|276.86|275.26|276.41|274.81|277.53|275.93|275.3|273.7|0
1717032600000|2024-05-30 01:30:00|275.97|274.37|277.08|275.48|277.08|275.48|275.07|273.47|0
1717032900000|2024-05-30 01:35:00|277.18|275.58|278.41|276.81|278.64|277.04|276.96|275.36|0
1717033200000|2024-05-30 01:40:00|278.19|276.59|277.07|275.47|278.41|276.81|276.85|275.25|0
1717033500000|2024-05-30 01:45:00|276.85|275.25|277.74|276.14|278.19|276.59|276.85|275.25|0
1717033800000|2024-05-30 01:50:00|277.96|276.36|276.84|275.24|277.96|276.36|276.62|275.02|0
1717034100000|2024-05-30 01:55:00|277.06|275.46|276.62|275.02|277.29|275.69|276.17|274.57|0
1717034400000|2024-05-30 02:00:00|276.84|275.24|276.61|275.01|277.95|276.35|276.61|275.01|0
1717034700000|2024-05-30 02:05:00|276.39|274.79|276.61|275.01|277.06|275.46|275.94|274.34|0
1717035000000|2024-05-30 02:10:00|276.83|275.23|276.61|275.01|277.05|275.45|276.39|274.79|0
1717035300000|2024-05-30 02:15:00|276.83|275.23|276.6|275|277.05|275.45|276.38|274.78|0
1717035600000|2024-05-30 02:20:00|276.49|274.89|275.26|273.66|276.6|275|275.04|273.44|0
1717035900000|2024-05-30 02:25:00|275.59|273.99|276.37|274.77|276.6|275|275.26|273.66|0
1717036200000|2024-05-30 02:30:00|276.26|274.66|275.48|273.88|276.37|274.77|275.48|273.88|0
1717036500000|2024-05-30 02:35:00|275.58|273.98|274.36|272.76|275.7|274.1|274.14|272.54|0
1717036800000|2024-05-30 02:40:00|274.58|272.98|273.25|271.65|274.58|272.98|272.36|270.76|0
1717037100000|2024-05-30 02:45:00|273.47|271.87|272.8|271.2|273.47|271.87|271.91|270.31|0
1717037400000|2024-05-30 02:50:00|272.57|270.97|273.68|272.08|273.69|272.09|272.57|270.97|0
1717037700000|2024-05-30 02:55:00|273.46|271.86|273.01|271.41|273.68|272.08|273.01|271.41|0
1717038000000|2024-05-30 03:00:00|272.57|270.97|272.79|271.19|273.01|271.41|271.9|270.3|0
1717038300000|2024-05-30 03:05:00|272.67|271.07|271.45|269.85|272.67|271.07|271.45|269.85|0
1717038600000|2024-05-30 03:10:00|271.23|269.63|271.45|269.85|271.67|270.07|270.78|269.18|0
1717038900000|2024-05-30 03:15:00|271.67|270.07|271.55|269.95|271.89|270.29|271.44|269.84|0
1717039200000|2024-05-30 03:20:00|271.44|269.84|270.55|268.95|271.89|270.29|269.89|268.29|0
1717039500000|2024-05-30 03:25:00|270.78|269.18|270.99|269.39|271.44|269.84|270.77|269.17|0
1717039800000|2024-05-30 03:30:00|271.22|269.62|270.1|268.5|271.66|270.06|269.88|268.28|0
1717040100000|2024-05-30 03:35:00|270.33|268.73|270.1|268.5|270.55|268.95|269.88|268.28|0
1717040400000|2024-05-30 03:40:00|269.99|268.39|270.98|269.38|271.09|269.49|269.54|267.94|0
1717040700000|2024-05-30 03:45:00|271.21|269.61|271.65|270.05|271.65|270.05|270.98|269.38|0
1717041000000|2024-05-30 03:50:00|271.87|270.27|271.2|269.6|271.87|270.27|271.08|269.48|0
1717041300000|2024-05-30 03:55:00|270.98|269.38|271.2|269.6|271.64|270.04|270.98|269.38|0
1717041600000|2024-05-30 04:00:00|270.97|269.37|270.97|269.37|271.42|269.82|270.75|269.15|0
1717041900000|2024-05-30 04:05:00|271.19|269.59|270.97|269.37|271.41|269.81|270.3|268.7|0
1717042200000|2024-05-30 04:10:00|271.07|269.47|270.74|269.14|271.19|269.59|270.52|268.92|0
1717042500000|2024-05-30 04:15:00|270.52|268.92|270.52|268.92|270.74|269.14|270.08|268.48|0
1717042800000|2024-05-30 04:20:00|270.4|268.8|270.51|268.91|270.74|269.14|270.29|268.69|0
1717043100000|2024-05-30 04:25:00|270.74|269.14|270.51|268.91|271.18|269.58|270.51|268.91|0
1717043400000|2024-05-30 04:30:00|270.73|269.13|270.06|268.46|270.95|269.35|270.06|268.46|0
1717043700000|2024-05-30 04:35:00|269.84|268.24|268.73|267.13|270.06|268.46|268.73|267.13|0
1717044000000|2024-05-30 04:40:00|268.51|266.91|268.51|266.91|268.95|267.35|268.07|266.47|0
1717044300000|2024-05-30 04:45:00|268.29|266.69|267.84|266.24|268.29|266.69|267.62|266.02|0
1717044600000|2024-05-30 04:50:00|268.06|266.46|269.16|267.56|269.16|267.56|268.06|266.46|0
1717044900000|2024-05-30 04:55:00|268.94|267.34|269.38|267.78|269.61|268.01|268.94|267.34|0
1717045200000|2024-05-30 05:00:00|268.94|267.34|267.61|266.01|269.16|267.56|267.61|266.01|0
1717045500000|2024-05-30 05:05:00|267.83|266.23|267.83|266.23|268.93|267.33|267.61|266.01|0
1717045800000|2024-05-30 05:10:00|268.05|266.45|266.28|264.68|268.27|266.67|266.06|264.46|0
1717046100000|2024-05-30 05:15:00|266.5|264.9|266.71|265.11|266.94|265.34|265.83|264.23|0
1717046400000|2024-05-30 05:20:00|266.6|265|266.78|265.18|267|265.4|266.49|264.89|0
1717046700000|2024-05-30 05:25:00|266.56|264.96|266.78|265.18|267|265.4|266.34|264.74|0
1717047000000|2024-05-30 05:30:00|266.56|264.96|267.22|265.62|267.44|265.84|266.56|264.96|0
1717047300000|2024-05-30 05:35:00|267.44|265.84|265.23|263.63|267.44|265.84|265.23|263.63|0
1717047600000|2024-05-30 05:40:00|265.67|264.07|265.23|263.63|266.11|264.51|265.23|263.63|0
1717047900000|2024-05-30 05:45:00|265.01|263.41|265.67|264.07|266.33|264.73|265.01|263.41|0
1717048200000|2024-05-30 05:50:00|265.88|264.28|266.76|265.16|266.76|265.16|265.66|264.06|0
1717048500000|2024-05-30 05:55:00|266.98|265.38|267.86|266.26|268.52|266.92|266.98|265.38|0
1717048800000|2024-05-30 06:00:00|268.08|266.48|267.86|266.26|268.52|266.92|267.42|265.82|0
1717049100000|2024-05-30 06:05:00|268.08|266.48|267.63|266.03|268.96|267.36|267.63|266.03|0
1717049400000|2024-05-30 06:10:00|268.07|266.47|268.29|266.69|268.96|267.36|268.07|266.47|0
1717049700000|2024-05-30 06:15:00|268.07|266.47|268.07|266.47|268.51|266.91|267.85|266.25|0
1717050000000|2024-05-30 06:20:00|267.85|266.25|269.17|267.57|269.83|268.23|267.85|266.25|0
1717050300000|2024-05-30 06:25:00|268.95|267.35|267.99|266.39|270.05|268.45|267.7|266.1|0
1717050600000|2024-05-30 06:30:00|267.77|266.17|266.88|265.28|267.99|266.39|266.76|265.16|0
1717050900000|2024-05-30 06:35:00|267.1|265.5|265.76|264.16|267.32|265.72|265.54|263.94|0
1717051200000|2024-05-30 06:40:00|265.54|263.94|265.76|264.16|265.99|264.39|265.54|263.94|0
1717051500000|2024-05-30 06:45:00|265.54|263.94|265.32|263.72|265.98|264.38|264.87|263.27|0
1717051800000|2024-05-30 06:50:00|265.09|263.49|265.53|263.93|266.2|264.6|265.09|263.49|0
1717052100000|2024-05-30 06:55:00|265.42|263.82|264.42|262.82|265.53|263.93|264.42|262.82|0
1717052400000|2024-05-30 07:00:00|264.87|263.27|267.97|266.37|268.41|266.81|264.87|263.27|0
1717052700000|2024-05-30 07:05:00|268.07|266.47|267.52|265.92|268.19|266.59|265.3|263.7|0
1717053000000|2024-05-30 07:10:00|267.74|266.14|268.18|266.58|268.85|267.25|267.74|266.14|0
1717053300000|2024-05-30 07:15:00|268.4|266.8|266.85|265.25|269.29|267.69|266.85|265.25|0
1717053600000|2024-05-30 07:20:00|267.29|265.69|266.84|265.24|269.07|267.47|266.62|265.02|0
1717053900000|2024-05-30 07:25:00|267.07|265.47|269.51|267.91|269.95|268.35|266.4|264.8|0
1717054200000|2024-05-30 07:30:00|269.73|268.13|269.73|268.13|270.84|269.24|269.5|267.9|0
1717054500000|2024-05-30 07:35:00|269.95|268.35|270.39|268.79|270.84|269.24|269.72|268.12|0
1717054800000|2024-05-30 07:40:00|270.61|269.01|271.72|270.12|271.73|270.13|269.94|268.34|0
1717055100000|2024-05-30 07:45:00|271.5|269.9|270.38|268.78|272.39|270.79|270.16|268.56|0
1717055400000|2024-05-30 07:50:00|270.16|268.56|270.6|269|271.5|269.9|269.72|268.12|0
1717055700000|2024-05-30 07:55:00|270.71|269.11|271.49|269.89|271.71|270.11|270.38|268.78|0
1717056000000|2024-05-30 08:00:00|271.27|269.67|271.71|270.11|273.05|271.45|271.27|269.67|0
1717056300000|2024-05-30 08:05:00|271.93|270.33|271.04|269.44|271.93|270.33|269.93|268.33|0
1717056600000|2024-05-30 08:10:00|270.82|269.22|270.81|269.21|271.04|269.44|269.92|268.32|0
1717056900000|2024-05-30 08:15:00|270.7|269.1|272.15|270.55|272.15|270.55|270.37|268.77|0
1717057200000|2024-05-30 08:20:00|271.92|270.32|272.14|270.54|272.37|270.77|270.59|268.99|0
1717057500000|2024-05-30 08:25:00|272.25|270.65|271.03|269.43|272.37|270.77|270.8|269.2|0
1717057800000|2024-05-30 08:30:00|271.47|269.87|273|271.4|273.45|271.85|271.13|269.53|0
1717058100000|2024-05-30 08:35:00|273.22|271.62|273.1|271.5|273.67|272.07|272.33|270.73|0
1717058400000|2024-05-30 08:40:00|273|271.4|274.56|272.96|274.78|273.18|273|271.4|0
1717058700000|2024-05-30 08:45:00|274.33|272.73|275|273.4|275|273.4|274.11|272.51|0
1717059000000|2024-05-30 08:50:00|274.78|273.18|274.1|272.5|275|273.4|273.88|272.28|0
1717059300000|2024-05-30 08:55:00|274.33|272.73|275.22|273.62|275.67|274.07|274.33|272.73|0
1717059600000|2024-05-30 09:00:00|275.44|273.84|274.77|273.17|275.77|274.17|274.55|272.95|0
1717059900000|2024-05-30 09:05:00|274.99|273.39|275.66|274.06|276.11|274.51|274.88|273.28|0
1717060200000|2024-05-30 09:10:00|275.55|273.95|275.21|273.61|275.88|274.28|274.99|273.39|0
1717060500000|2024-05-30 09:15:00|275.43|273.83|275.88|274.28|276.11|274.51|275.21|273.61|0
1717060800000|2024-05-30 09:20:00|275.66|274.06|274.09|272.49|275.66|274.06|273.64|272.04|0
1717061100000|2024-05-30 09:25:00|274.31|272.71|273.41|271.81|274.31|272.71|272.97|271.37|0
1717061400000|2024-05-30 09:30:00|273.19|271.59|273.18|271.58|273.41|271.81|272.74|271.14|0
1717061700000|2024-05-30 09:35:00|272.96|271.36|272.06|270.46|273.63|272.03|272.06|270.46|0
1717062000000|2024-05-30 09:40:00|272.17|270.57|272.51|270.91|273.18|271.58|271.84|270.24|0
1717062300000|2024-05-30 09:45:00|272.61|271.01|272.5|270.9|272.95|271.35|272.06|270.46|0
1717062600000|2024-05-30 09:50:00|272.73|271.13|273.95|272.35|274.07|272.47|272.73|271.13|0
1717062900000|2024-05-30 09:55:00|273.84|272.24|273.17|271.57|274.07|272.47|272.95|271.35|0
1717063200000|2024-05-30 10:00:00|273.39|271.79|272.72|271.12|273.39|271.79|272.5|270.9|0
1717063500000|2024-05-30 10:05:00|272.6|271|272.27|270.67|273.39|271.79|272.27|270.67|0
1717063800000|2024-05-30 10:10:00|272.05|270.45|270.93|269.33|272.05|270.45|270.93|269.33|0
1717064100000|2024-05-30 10:15:00|270.7|269.1|271.37|269.77|272.04|270.44|270.7|269.1|0
1717064400000|2024-05-30 10:20:00|271.59|269.99|272.93|271.33|273.15|271.55|271.15|269.55|0
1717064700000|2024-05-30 10:25:00|272.71|271.11|272.26|270.66|272.71|271.11|272.03|270.43|0
1717065000000|2024-05-30 10:30:00|272.03|270.43|272.25|270.65|272.48|270.88|271.58|269.98|0
1717065300000|2024-05-30 10:35:00|272.48|270.88|274.03|272.43|274.93|273.33|272.25|270.65|0
1717065600000|2024-05-30 10:40:00|274.25|272.65|275.37|273.77|275.37|273.77|274.25|272.65|0
1717065900000|2024-05-30 10:45:00|275.6|274|276.27|274.67|276.49|274.89|274.92|273.32|0
1717066200000|2024-05-30 10:50:00|276.15|274.55|275|273.4|276.15|274.55|275|273.4|0
1717066500000|2024-05-30 10:55:00|274.78|273.18|275.89|274.29|276.23|274.63|274.55|272.95|0
1717066800000|2024-05-30 11:00:00|275.67|274.07|274.55|272.95|275.67|274.07|274.1|272.5|0
1717067100000|2024-05-30 11:05:00|274.77|273.17|275.32|273.72|275.89|274.29|274.77|273.17|0
1717067400000|2024-05-30 11:10:00|275.22|273.62|274.32|272.72|275.44|273.84|274.32|272.72|0
1717067700000|2024-05-30 11:15:00|274.54|272.94|274.31|272.71|274.76|273.16|274.09|272.49|0
1717068000000|2024-05-30 11:20:00|274.54|272.94|275.09|273.49|275.21|273.61|273.86|272.26|0
1717068300000|2024-05-30 11:25:00|275.21|273.61|276.1|274.5|276.33|274.73|274.98|273.38|0
1717068600000|2024-05-30 11:30:00|276.33|274.73|275.65|274.05|276.55|274.95|275.53|273.93|0
1717068900000|2024-05-30 11:35:00|275.42|273.82|275.87|274.27|276.1|274.5|274.97|273.37|0
1717069200000|2024-05-30 11:40:00|276.09|274.49|276.09|274.49|276.54|274.94|274.97|273.37|0
1717069500000|2024-05-30 11:45:00|276.54|274.94|276.76|275.16|277.21|275.61|276.09|274.49|0
1717069800000|2024-05-30 11:50:00|276.54|274.94|274.96|273.36|276.99|275.39|274.96|273.36|0
1717070100000|2024-05-30 11:55:00|275.07|273.47|274.51|272.91|275.19|273.59|274.06|272.46|0
1717070400000|2024-05-30 12:00:00|274.29|272.69|274.51|272.91|274.96|273.36|273.84|272.24|0
1717070700000|2024-05-30 12:05:00|274.28|272.68|274.73|273.13|275.4|273.8|274.06|272.46|0
1717071000000|2024-05-30 12:10:00|274.95|273.35|275.62|274.02|275.85|274.25|274.28|272.68|0
1717071300000|2024-05-30 12:15:00|275.4|273.8|276.07|274.47|276.75|275.15|274.95|273.35|0
1717071600000|2024-05-30 12:20:00|275.85|274.25|274.72|273.12|277.19|275.59|274.27|272.67|0
1717071900000|2024-05-30 12:25:00|274.5|272.9|275.62|274.02|275.84|274.24|274.5|272.9|0
1717072200000|2024-05-30 12:30:00|275.5|273.9|281.69|280.09|282.6|281|275.27|273.67|0
1717072500000|2024-05-30 12:35:00|281.47|279.87|280.56|278.96|282.6|281|279.88|278.28|0
1717072800000|2024-05-30 12:40:00|280.79|279.19|282.14|280.54|282.37|280.77|280.79|279.19|0
1717073100000|2024-05-30 12:45:00|282.36|280.76|280.1|278.5|282.59|280.99|280.1|278.5|0
1717073400000|2024-05-30 12:50:00|279.88|278.28|279.99|278.39|280.22|278.62|278.42|276.82|0
1717073700000|2024-05-30 12:55:00|279.77|278.17|278.86|277.26|279.77|278.17|276.83|275.23|0
1717074000000|2024-05-30 13:00:00|279.09|277.49|277.96|276.36|279.99|278.39|277.51|275.91|0
1717074300000|2024-05-30 13:05:00|278.18|276.58|277.84|276.24|279.99|278.39|277.5|275.9|0
1717074600000|2024-05-30 13:10:00|277.73|276.13|277.27|275.67|278.4|276.8|276.15|274.55|0
1717074900000|2024-05-30 13:15:00|277.16|275.56|277.72|276.12|277.72|276.12|276.59|274.99|0
1717075200000|2024-05-30 13:20:00|277.95|276.35|279.98|278.38|280.2|278.6|277.49|275.89|0
1717075500000|2024-05-30 13:25:00|279.52|277.92|279.97|278.37|280.43|278.83|279.07|277.47|0
1717075800000|2024-05-30 13:30:00|279.75|278.15|279.29|277.69|284.28|282.68|277.49|275.89|0
1717076100000|2024-05-30 13:35:00|279.07|277.47|277.94|276.34|279.97|278.37|274.56|272.96|0
1717076400000|2024-05-30 13:40:00|278.16|276.56|278.61|277.01|280.87|279.27|277.71|276.11|0
1717076700000|2024-05-30 13:45:00|279.06|277.46|277.48|275.88|279.51|277.91|276.8|275.2|0
1717077000000|2024-05-30 13:50:00|277.7|276.1|279.51|277.91|280.19|278.59|276.35|274.75|0
1717077300000|2024-05-30 13:55:00|278.83|277.23|279.75|278.15|280.66|279.06|276.58|274.98|0
1717077600000|2024-05-30 14:00:00|279.98|278.38|281.56|279.96|281.57|279.97|276.8|275.2|0
1717077900000|2024-05-30 14:05:00|281.34|279.74|278.61|277.01|282.24|280.64|278.38|276.78|0
1717078200000|2024-05-30 14:10:00|278.38|276.78|271.83|270.23|278.84|277.24|269.58|267.98|0
1717078500000|2024-05-30 14:15:00|271.61|270.01|272.5|270.9|273.86|272.26|270.03|268.43|0
1717078800000|2024-05-30 14:20:00|272.73|271.13|275.66|274.06|277.02|275.42|272.05|270.45|0
1717079100000|2024-05-30 14:25:00|276.11|274.51|275.21|273.61|276.56|274.96|272.73|271.13|0
1717079400000|2024-05-30 14:30:00|274.53|272.93|271.37|269.77|275.43|273.83|270.92|269.32|0
1717079700000|2024-05-30 14:35:00|270.92|269.32|269.34|267.74|273.17|271.57|268.45|266.85|0
1717080000000|2024-05-30 14:40:00|269.57|267.97|269.34|267.74|270.02|268.42|266.43|264.83|0
1717080300000|2024-05-30 14:45:00|269.57|267.97|270.69|269.09|271.36|269.76|268.89|267.29|0
1717080600000|2024-05-30 14:50:00|270.46|268.86|270.46|268.86|272.26|270.66|268.66|267.06|0
1717080900000|2024-05-30 14:55:00|270.23|268.63|269.56|267.96|271.36|269.76|269.33|267.73|0
1717081200000|2024-05-30 15:00:00|269.33|267.73|266.86|265.26|271.58|269.98|266.86|265.26|0
1717081500000|2024-05-30 15:05:00|266.41|264.81|270.23|268.63|270.45|268.85|265.07|263.47|0
1717081800000|2024-05-30 15:10:00|270|268.4|269.32|267.72|270.9|269.3|268.88|267.28|0
1717082100000|2024-05-30 15:15:00|269.1|267.5|273.6|272|273.82|272.22|268.87|267.27|0
1717082400000|2024-05-30 15:20:00|273.82|272.22|272.47|270.87|273.82|272.22|271.34|269.74|0
1717082700000|2024-05-30 15:25:00|272.24|270.64|274.06|272.46|274.28|272.68|272.24|270.64|0
1717083000000|2024-05-30 15:30:00|273.83|272.23|277.45|275.85|277.45|275.85|273.38|271.78|0
1717083300000|2024-05-30 15:35:00|277.23|275.63|275.18|273.58|277.68|276.08|273.82|272.22|0
1717083600000|2024-05-30 15:40:00|275.41|273.81|273.82|272.22|277|275.4|273.82|272.22|0
1717083900000|2024-05-30 15:45:00|274.05|272.45|273.14|271.54|274.95|273.35|273.14|271.54|0
1717084200000|2024-05-30 15:50:00|272.91|271.31|273.36|271.76|274.95|273.35|272.68|271.08|0
1717084500000|2024-05-30 15:55:00|273.14|271.54|271.78|270.18|274.04|272.44|271.78|270.18|0
1717084800000|2024-05-30 16:00:00|272|270.4|276.08|274.48|276.3|274.7|271.78|270.18|0
1717085100000|2024-05-30 16:05:00|276.3|274.7|275.62|274.02|277.89|276.29|274.94|273.34|0
1717085400000|2024-05-30 16:10:00|275.85|274.25|276.86|275.26|276.98|275.38|275.16|273.56|0
1717085700000|2024-05-30 16:15:00|276.98|275.38|277.88|276.28|278.34|276.74|276.75|275.15|0
1717086000000|2024-05-30 16:20:00|278.11|276.51|278.11|276.51|279.25|277.65|275.84|274.24|0
1717086300000|2024-05-30 16:25:00|277.88|276.28|274.93|273.33|278.34|276.74|274.25|272.65|0
1717086600000|2024-05-30 16:30:00|275.16|273.56|278.56|276.96|278.56|276.96|274.47|272.87|0
1717086900000|2024-05-30 16:35:00|278.79|277.19|278.33|276.73|279.7|278.1|277.65|276.05|0
1717087200000|2024-05-30 16:40:00|278.44|276.84|278.1|276.5|278.56|276.96|277.42|275.82|0
1717087500000|2024-05-30 16:45:00|277.87|276.27|277.64|276.04|280.15|278.55|277.19|275.59|0
1717087800000|2024-05-30 16:50:00|277.41|275.81|279.46|277.86|281.05|279.45|276.96|275.36|0
1717088100000|2024-05-30 16:55:00|279.69|278.09|280.59|278.99|280.6|279|278.77|277.17|0
1717088400000|2024-05-30 17:00:00|280.82|279.22|280.14|278.54|283.56|281.96|279.23|277.63|0
1717088700000|2024-05-30 17:05:00|279.91|278.31|281.73|280.13|283.1|281.5|279.91|278.31|0
1717089000000|2024-05-30 17:10:00|281.96|280.36|283.78|282.18|284.93|283.33|281.73|280.13|0
1717089300000|2024-05-30 17:15:00|284.01|282.41|281.5|279.9|284.47|282.87|281.04|279.44|0
1717089600000|2024-05-30 17:20:00|281.72|280.12|283.32|281.72|283.78|282.18|281.04|279.44|0
1717089900000|2024-05-30 17:25:00|283.09|281.49|283.55|281.95|283.55|281.95|282.18|280.58|0
1717090200000|2024-05-30 17:30:00|283.77|282.17|282.86|281.26|284.69|283.09|282.86|281.26|0
1717090500000|2024-05-30 17:35:00|283.09|281.49|283.31|281.71|284.23|282.63|281.94|280.34|0
1717090800000|2024-05-30 17:40:00|283.08|281.48|284.45|282.85|285.6|284|283.08|281.48|0
1717091100000|2024-05-30 17:45:00|284.68|283.08|281.94|280.34|285.14|283.54|281.71|280.11|0
1717091400000|2024-05-30 17:50:00|281.71|280.11|281.48|279.88|281.94|280.34|279.88|278.28|0
1717091700000|2024-05-30 17:55:00|281.25|279.65|281.93|280.33|281.93|280.33|280.11|278.51|0
1717092000000|2024-05-30 18:00:00|280.56|278.96|278.74|277.14|282.39|280.79|278.74|277.14|0
1717092300000|2024-05-30 18:05:00|278.97|277.37|279.87|278.27|280.1|278.5|278.51|276.91|0
1717092600000|2024-05-30 18:10:00|279.65|278.05|278.05|276.45|279.87|278.27|277.82|276.22|0
1717092900000|2024-05-30 18:15:00|278.28|276.68|277.14|275.54|278.5|276.9|271.7|270.1|0
1717093200000|2024-05-30 18:20:00|276.91|275.31|275.77|274.17|278.05|276.45|274.19|272.59|0
1717093500000|2024-05-30 18:25:00|275.55|273.95|276.45|274.85|276.68|275.08|273.28|271.68|0
1717093800000|2024-05-30 18:30:00|276.68|275.08|276.9|275.3|278.95|277.35|276|274.4|0
1717094100000|2024-05-30 18:35:00|275.99|274.39|273.95|272.35|276.45|274.85|273.5|271.9|0
1717094400000|2024-05-30 18:40:00|273.72|272.12|274.17|272.57|275.08|273.48|273.04|271.44|0
1717094700000|2024-05-30 18:45:00|273.95|272.35|273.72|272.12|275.76|274.16|272.81|271.21|0
1717095000000|2024-05-30 18:50:00|273.49|271.89|273.94|272.34|276.21|274.61|273.49|271.89|0
1717095300000|2024-05-30 18:55:00|274.39|272.79|275.53|273.93|275.75|274.15|273.49|271.89|0
1717095600000|2024-05-30 19:00:00|275.3|273.7|273.48|271.88|276.66|275.06|272.8|271.2|0
1717095900000|2024-05-30 19:05:00|273.71|272.11|273.03|271.43|275.52|273.92|272.35|270.75|0
1717096200000|2024-05-30 19:10:00|272.8|271.2|273.48|271.88|273.7|272.1|272.12|270.52|0
1717096500000|2024-05-30 19:15:00|273.25|271.65|272.57|270.97|274.84|273.24|272.34|270.74|0
1717096800000|2024-05-30 19:20:00|272.34|270.74|264.9|263.3|272.57|270.97|264.68|263.08|0
1717097100000|2024-05-30 19:25:00|265.13|263.53|269.4|267.8|269.63|268.03|264.33|262.73|0
1717097400000|2024-05-30 19:30:00|269.63|268.03|266.8|265.2|270.75|269.15|264.51|262.91|0
1717097700000|2024-05-30 19:35:00|266.57|264.97|262.71|261.11|266.57|264.97|261.36|259.76|0
1717098000000|2024-05-30 19:40:00|262.93|261.33|261.58|259.98|264.05|262.45|260.02|258.42|0
1717098300000|2024-05-30 19:45:00|261.14|259.54|253.21|251.61|261.14|259.54|251.33|249.73|0
1717098600000|2024-05-30 19:50:00|252.66|251.06|263.41|261.81|264.3|262.7|251.33|249.73|0
1717098900000|2024-05-30 19:55:00|264.52|262.92|265.64|264.04|267.43|265.83|260.74|259.14|0
1717099200000|2024-05-30 20:00:00|263.18|261.58|261.35|259.75|263.63|262.03|260.29|258.69|0
1717099500000|2024-05-30 20:05:00|261.8|260.2|255.98|254.38|262.02|260.42|255.54|253.94|0
1717099800000|2024-05-30 20:10:00|256.65|255.05|255.31|253.71|257.32|255.72|255.09|253.49|0
1717100100000|2024-05-30 20:15:00|255.84|253.64|255.39|253.19|257.62|255.42|255.39|253.19|0
1717100400000|2024-05-30 20:20:00|255.61|253.41|258.5|256.3|258.5|256.3|255.39|253.19|0
1717100700000|2024-05-30 20:25:00|258.28|256.08|261.18|258.98|261.18|258.98|258.28|256.08|0
1717101000000|2024-05-30 20:30:00|261.41|259.21|260.06|257.86|261.63|259.43|259.84|257.64|0
1717101300000|2024-05-30 20:35:00|260.29|258.09|260.28|258.08|260.96|258.76|259.17|256.97|0
1717101600000|2024-05-30 20:40:00|260.06|257.86|259.72|257.52|260.06|257.86|259.39|257.19|0
1717101900000|2024-05-30 20:45:00|259.83|257.63|259.16|256.96|259.94|257.74|259.16|256.96|0
1717102200000|2024-05-30 20:50:00|259.38|257.18|259.83|257.63|260.05|257.85|258.93|256.73|0
1717102500000|2024-05-30 20:55:00|259.71|257.51|261.55|259.35|262.17|259.97|259.6|257.4|0
1717102800000|2024-05-30 21:00:00|261.42|259.22|262.01|259.81|262.17|259.97|261.09|258.89|0
1717103100000|2024-05-30 21:05:00|260.79|258.59|259.25|257.05|261.48|259.28|259.25|257.05|0
1717103400000|2024-05-30 21:10:00|259.19|256.99|259.44|257.24|259.71|257.51|258.23|256.03|0
1717103700000|2024-05-30 21:15:00|259.34|257.14|260.38|258.18|260.38|258.18|259.34|257.14|0
1717104000000|2024-05-30 21:20:00|260.35|258.15|259.99|257.79|260.35|258.15|259.83|257.63|0
1717104300000|2024-05-30 21:25:00|260.02|257.82|259.98|257.78|260.28|258.08|259.89|257.69|0
1717104600000|2024-05-30 21:30:00|260.06|257.86|259.92|257.72|260.31|258.11|259.92|257.72|0
1717104900000|2024-05-30 21:35:00|259.95|257.75|259.92|257.72|259.95|257.75|259.92|257.72|0
1717105200000|2024-05-30 21:40:00|260.18|257.98|260.37|258.17|260.4|258.2|260.18|257.98|0
1717105500000|2024-05-30 21:45:00|260.47|258.27|260.43|258.23|260.76|258.56|260.27|258.07|0
1717105800000|2024-05-30 21:50:00|260.27|258.07|259.29|257.09|260.27|258.07|258.5|256.3|0
1717106100000|2024-05-30 21:55:00|259.19|256.99|260.77|258.57|260.92|258.72|259.19|256.99|0
1717106400000|2024-05-30 22:00:00|259.67|257.47|259.78|257.58|261.01|258.81|257.55|255.35|0
1717106700000|2024-05-30 22:05:00|259.56|257.36|256.76|254.56|259.67|257.47|255.76|253.56|0
1717107000000|2024-05-30 22:10:00|256.66|254.46|257.1|254.9|257.55|255.35|256.43|254.23|0
1717107300000|2024-05-30 22:15:00|257.32|255.12|255.76|253.56|257.54|255.34|255.76|253.56|0
1717107600000|2024-05-30 22:20:00|255.98|253.78|256.75|254.55|257.09|254.89|255.53|253.33|0
1717107900000|2024-05-30 22:25:00|256.87|254.67|256.64|254.44|257.09|254.89|256.42|254.22|0
1717108200000|2024-05-30 22:30:00|256.97|254.77|257.76|255.56|257.98|255.78|256.97|254.77|0
1717108500000|2024-05-30 22:35:00|257.75|255.55|258.42|256.22|258.65|256.45|257.75|255.55|0
1717108800000|2024-05-30 22:40:00|258.53|256.33|258.87|256.67|259.09|256.89|258.2|256|0
1717109100000|2024-05-30 22:45:00|258.64|256.44|258.19|255.99|258.64|256.44|258.19|255.99|0
1717109400000|2024-05-30 22:50:00|257.75|255.55|257.3|255.1|257.75|255.55|257.08|254.88|0
1717109700000|2024-05-30 22:55:00|257.18|254.98|257.29|255.09|257.74|255.54|257.18|254.98|0
1717110000000|2024-05-30 23:00:00|257.18|254.98|256.84|254.64|257.52|255.32|256.62|254.42|0
1717110300000|2024-05-30 23:05:00|257.07|254.87|257.73|255.53|258.18|255.98|257.07|254.87|0
1717110600000|2024-05-30 23:10:00|257.51|255.31|257.51|255.31|257.51|255.31|257.06|254.86|0
1717110900000|2024-05-30 23:15:00|257.39|255.19|255.94|253.74|257.39|255.19|255.94|253.74|0
1717111200000|2024-05-30 23:20:00|256.05|253.85|256.16|253.96|256.17|253.97|255.6|253.4|0
1717111500000|2024-05-30 23:25:00|256.05|253.85|256.61|254.41|256.61|254.41|255.94|253.74|0
1717111800000|2024-05-30 23:30:00|256.83|254.63|257.05|254.85|257.94|255.74|256.83|254.63|0
1717112100000|2024-05-30 23:35:00|257.27|255.07|256.15|253.95|257.27|255.07|255.71|253.51|0
1717112400000|2024-05-30 23:40:00|256.38|254.18|255.59|253.39|256.6|254.4|255.26|253.06|0
1717112700000|2024-05-30 23:45:00|255.48|253.28|254.81|252.61|255.93|253.73|254.81|252.61|0
1717113000000|2024-05-30 23:50:00|254.59|252.39|255.92|253.72|256.15|253.95|254.14|251.94|0
1717113300000|2024-05-30 23:55:00|255.7|253.5|255.03|252.83|255.7|253.5|254.58|252.38|0
1717113600000|2024-05-31 00:00:00|255.47|253.27|255.69|253.49|256.81|254.61|254.8|252.6|0
1717113900000|2024-05-31 00:05:00|255.8|253.6|254.8|252.6|256.14|253.94|254.35|252.15|0
1717114200000|2024-05-31 00:10:00|254.68|252.48|250.36|248.16|255.24|253.04|248.37|246.17|0
1717114500000|2024-05-31 00:15:00|249.61|248.01|250.05|248.45|250.27|248.67|248.51|246.91|0
1717114800000|2024-05-31 00:20:00|249.83|248.23|249.61|248.01|251.16|249.56|248.94|247.34|0
1717115100000|2024-05-31 00:25:00|249.83|248.23|250.27|248.67|251.82|250.22|249.71|248.11|0
1717115400000|2024-05-31 00:30:00|250.49|248.89|249.53|247.93|251.62|250.02|249.53|247.93|0
1717115700000|2024-05-31 00:35:00|249.42|247.82|248.43|246.83|249.75|248.15|247.87|246.27|0
1717116000000|2024-05-31 00:40:00|248.65|247.05|248.64|247.04|249.09|247.49|247.98|246.38|0
1717116300000|2024-05-31 00:45:00|248.86|247.26|247.76|246.16|249.08|247.48|247.54|245.94|0
1717116600000|2024-05-31 00:50:00|247.98|246.38|249.52|247.92|249.74|248.14|247.54|245.94|0
1717116900000|2024-05-31 00:55:00|249.74|248.14|251.95|250.35|251.95|250.35|249.52|247.92|0
1717117200000|2024-05-31 01:00:00|251.83|250.23|254.38|252.78|256.16|254.56|251.72|250.12|0
1717117500000|2024-05-31 01:05:00|254.16|252.56|253.71|252.11|254.16|252.56|252.83|251.23|0
1717117800000|2024-05-31 01:10:00|253.49|251.89|254.82|253.22|255.71|254.11|253.49|251.89|0
1717118100000|2024-05-31 01:15:00|254.6|253|253.93|252.33|254.82|253.22|253.48|251.88|0
1717118400000|2024-05-31 01:20:00|253.71|252.11|254.7|253.1|255.04|253.44|253.48|251.88|0
1717118700000|2024-05-31 01:25:00|254.81|253.21|254.92|253.32|255.48|253.88|254.59|252.99|0
1717119000000|2024-05-31 01:30:00|255.03|253.43|255.25|253.65|255.47|253.87|254.14|252.54|0
1717119300000|2024-05-31 01:35:00|255.03|253.43|255.91|254.31|256.36|254.76|254.8|253.2|0
1717119600000|2024-05-31 01:40:00|255.69|254.09|254.8|253.2|255.91|254.31|254.58|252.98|0
1717119900000|2024-05-31 01:45:00|254.58|252.98|254.13|252.53|255.02|253.42|254.13|252.53|0
1717120200000|2024-05-31 01:50:00|254.01|252.41|255.68|254.08|256.35|254.75|253.69|252.09|0
1717120500000|2024-05-31 01:55:00|255.9|254.3|256.12|254.52|256.35|254.75|255.24|253.64|0
1717120800000|2024-05-31 02:00:00|256.23|254.63|256.57|254.97|256.79|255.19|256.01|254.41|0
1717121100000|2024-05-31 02:05:00|256.45|254.85|255.45|253.85|256.57|254.97|255.45|253.85|0
1717121400000|2024-05-31 02:10:00|255.23|253.63|255.45|253.85|255.89|254.29|255|253.4|0
1717121700000|2024-05-31 02:15:00|255.67|254.07|256.33|254.73|257|255.4|255.11|253.51|0
1717122000000|2024-05-31 02:20:00|256.11|254.51|256.33|254.73|256.33|254.73|255.67|254.07|0
1717122300000|2024-05-31 02:25:00|256.22|254.62|255.44|253.84|256.55|254.95|255.44|253.84|0
1717122600000|2024-05-31 02:30:00|255.66|254.06|254.77|253.17|255.66|254.06|254.55|252.95|0
1717122900000|2024-05-31 02:35:00|254.55|252.95|253.65|252.05|254.77|253.17|253.65|252.05|0
1717123200000|2024-05-31 02:40:00|253.43|251.83|253.65|252.05|254.1|252.5|253.43|251.83|0
1717123500000|2024-05-31 02:45:00|253.43|251.83|252.54|250.94|253.65|252.05|251.32|249.72|0
1717123800000|2024-05-31 02:50:00|252.76|251.16|252.98|251.38|253.42|251.82|251.87|250.27|0
1717124100000|2024-05-31 02:55:00|252.86|251.26|251.43|249.83|253.2|251.6|251.43|249.83|0
1717124400000|2024-05-31 03:00:00|251.65|250.05|252.75|251.15|252.97|251.37|251.65|250.05|0
1717124700000|2024-05-31 03:05:00|252.53|250.93|253.3|251.7|253.41|251.81|252.31|250.71|0
1717125000000|2024-05-31 03:10:00|253.19|251.59|252.97|251.37|253.64|252.04|252.75|251.15|0
1717125300000|2024-05-31 03:15:00|252.74|251.14|253.85|252.25|253.85|252.25|252.3|250.7|0
1717125600000|2024-05-31 03:20:00|254.07|252.47|255.63|254.03|255.85|254.25|253.85|252.25|0
1717125900000|2024-05-31 03:25:00|255.85|254.25|257.63|256.03|257.73|256.13|255.63|254.03|0
1717126200000|2024-05-31 03:30:00|257.85|256.25|258.07|256.47|258.96|257.36|257.4|255.8|0
1717126500000|2024-05-31 03:35:00|258.18|256.58|258.07|256.47|258.52|256.92|257.84|256.24|0
1717126800000|2024-05-31 03:40:00|257.84|256.24|256.95|255.35|257.84|256.24|256.73|255.13|0
1717127100000|2024-05-31 03:45:00|257.17|255.57|257.39|255.79|257.39|255.79|256.73|255.13|0
1717127400000|2024-05-31 03:50:00|257.5|255.9|258.28|256.68|258.5|256.9|256.94|255.34|0
1717127700000|2024-05-31 03:55:00|258.06|256.46|257.83|256.23|258.39|256.79|257.39|255.79|0
1717128000000|2024-05-31 04:00:00|257.61|256.01|257.38|255.78|257.83|256.23|257.38|255.78|0
1717128300000|2024-05-31 04:05:00|257.16|255.56|256.71|255.11|257.49|255.89|256.71|255.11|0
1717128600000|2024-05-31 04:10:00|256.93|255.33|256.48|254.88|256.93|255.33|256.48|254.88|0
1717128900000|2024-05-31 04:15:00|256.26|254.66|255.92|254.32|256.71|255.11|255.81|254.21|0
1717129200000|2024-05-31 04:20:00|256.04|254.44|256.48|254.88|256.7|255.1|256.04|254.44|0
1717129500000|2024-05-31 04:25:00|256.36|254.76|256.25|254.65|256.48|254.88|255.81|254.21|0
1717129800000|2024-05-31 04:30:00|256.03|254.43|255.36|253.76|256.03|254.43|255.24|253.64|0
1717130100000|2024-05-31 04:35:00|255.14|253.54|254.8|253.2|255.36|253.76|254.69|253.09|0
1717130400000|2024-05-31 04:40:00|254.91|253.31|254.91|253.31|255.13|253.53|254.46|252.86|0
1717130700000|2024-05-31 04:45:00|254.68|253.08|255.35|253.75|255.8|254.2|254.68|253.08|0
1717131000000|2024-05-31 04:50:00|255.57|253.97|256.24|254.64|256.24|254.64|255.35|253.75|0
1717131300000|2024-05-31 04:55:00|256.01|254.41|256.01|254.41|256.46|254.86|256.01|254.41|0
1717131600000|2024-05-31 05:00:00|255.79|254.19|256.01|254.41|256.45|254.85|254.9|253.3|0
1717131900000|2024-05-31 05:05:00|256.34|254.74|258.01|256.41|258.01|256.41|256.01|254.41|0
1717132200000|2024-05-31 05:10:00|258.23|256.63|258.45|256.85|258.45|256.85|257.67|256.07|0
1717132500000|2024-05-31 05:15:00|258.68|257.08|258|256.4|258.9|257.3|257.56|255.96|0
1717132800000|2024-05-31 05:20:00|257.78|256.18|257.56|255.96|258.23|256.63|257.56|255.96|0
1717133100000|2024-05-31 05:25:00|257.33|255.73|255.99|254.39|257.33|255.73|255.77|254.17|0
1717133400000|2024-05-31 05:30:00|256.21|254.61|256.21|254.61|256.66|255.06|255.54|253.94|0
1717133700000|2024-05-31 05:35:00|255.99|254.39|254.65|253.05|256.66|255.06|254.43|252.83|0
1717134000000|2024-05-31 05:40:00|254.87|253.27|256.21|254.61|257.1|255.5|254.87|253.27|0
1717134300000|2024-05-31 05:45:00|256.43|254.83|255.98|254.38|256.65|255.05|255.76|254.16|0
1717134600000|2024-05-31 05:50:00|255.76|254.16|255.31|253.71|255.98|254.38|254.64|253.04|0
1717134900000|2024-05-31 05:55:00|255.53|253.93|253.53|251.93|255.53|253.93|253.3|251.7|0
1717135200000|2024-05-31 06:00:00|253.3|251.7|255.3|253.7|255.3|253.7|253.3|251.7|0
1717135500000|2024-05-31 06:05:00|255.41|253.81|256.41|254.81|257.08|255.48|255.41|253.81|0
1717135800000|2024-05-31 06:10:00|256.19|254.59|255.96|254.36|256.63|255.03|255.74|254.14|0
1717136100000|2024-05-31 06:15:00|256.07|254.47|255.52|253.92|256.41|254.81|255.52|253.92|0
1717136400000|2024-05-31 06:20:00|255.74|254.14|255.73|254.13|255.74|254.14|254.4|252.8|0
1717136700000|2024-05-31 06:25:00|255.51|253.91|255.51|253.91|256.4|254.8|255.29|253.69|0
1717137000000|2024-05-31 06:30:00|255.29|253.69|255.95|254.35|256.62|255.02|254.84|253.24|0
1717137300000|2024-05-31 06:35:00|256.17|254.57|256.17|254.57|256.84|255.24|256.17|254.57|0
1717137600000|2024-05-31 06:40:00|256.39|254.79|255.72|254.12|256.62|255.02|255.5|253.9|0
1717137900000|2024-05-31 06:45:00|255.5|253.9|256.61|255.01|257.28|255.68|255.5|253.9|0
1717138200000|2024-05-31 06:50:00|256.83|255.23|257.28|255.68|257.5|255.9|256.61|255.01|0
1717138500000|2024-05-31 06:55:00|257.16|255.56|256.16|254.56|257.5|255.9|256.04|254.44|0
1717138800000|2024-05-31 07:00:00|256.83|255.23|255.59|253.99|257.5|255.9|255.15|253.55|0
1717139100000|2024-05-31 07:05:00|255.37|253.77|257.37|255.77|257.6|256|255.15|253.55|0
1717139400000|2024-05-31 07:10:00|257.6|256|257.82|256.22|258.04|256.44|256.48|254.88|0
1717139700000|2024-05-31 07:15:00|257.48|255.88|257.14|255.54|257.48|255.88|255.36|253.76|0
1717140000000|2024-05-31 07:20:00|256.92|255.32|253.58|251.98|257.14|255.54|253.35|251.75|0
1717140300000|2024-05-31 07:25:00|253.35|251.75|253.78|252.18|254.13|252.53|252.68|251.08|0
1717140600000|2024-05-31 07:30:00|253.56|251.96|254.45|252.85|254.89|253.29|253.56|251.96|0
1717140900000|2024-05-31 07:35:00|254.67|253.07|252.67|251.07|254.89|253.29|252.44|250.84|0
1717141200000|2024-05-31 07:40:00|252.89|251.29|253.77|252.17|254|252.4|252|250.4|0
1717141500000|2024-05-31 07:45:00|253.66|252.06|253.55|251.95|253.77|252.17|252.88|251.28|0
1717141800000|2024-05-31 07:50:00|253.77|252.17|252.66|251.06|254.21|252.61|251.99|250.39|0
1717142100000|2024-05-31 07:55:00|252.76|251.16|253.32|251.72|253.32|251.72|251.99|250.39|0
1717142400000|2024-05-31 08:00:00|253.2|251.6|254.65|253.05|255.09|253.49|252.65|251.05|0
1717142700000|2024-05-31 08:05:00|254.2|252.6|257.76|256.16|257.76|256.16|254.2|252.6|0
1717143000000|2024-05-31 08:10:00|257.54|255.94|258.65|257.05|259.33|257.73|257.1|255.5|0
1717143300000|2024-05-31 08:15:00|258.43|256.83|259.32|257.72|259.77|258.17|257.98|256.38|0
1717143600000|2024-05-31 08:20:00|259.55|257.95|259.99|258.39|260.21|258.61|258.65|257.05|0
1717143900000|2024-05-31 08:25:00|260.21|258.61|260.43|258.83|260.66|259.06|259.32|257.72|0
1717144200000|2024-05-31 08:30:00|260.21|258.61|259.31|257.71|260.88|259.28|259.31|257.71|0
1717144500000|2024-05-31 08:35:00|259.09|257.49|258.86|257.26|259.98|258.38|258.64|257.04|0
1717144800000|2024-05-31 08:40:00|259.09|257.49|259.08|257.48|259.76|258.16|258.86|257.26|0
1717145100000|2024-05-31 08:45:00|258.86|257.26|258.41|256.81|259.3|257.7|258.41|256.81|0
1717145400000|2024-05-31 08:50:00|258.63|257.03|257.29|255.69|258.63|257.03|256.85|255.25|0
1717145700000|2024-05-31 08:55:00|257.51|255.91|255.95|254.35|257.51|255.91|255.28|253.68|0
1717146000000|2024-05-31 09:00:00|255.83|254.23|253.28|251.68|255.95|254.35|253.28|251.68|0
1717146300000|2024-05-31 09:05:00|253.38|251.78|253.27|251.67|254.39|252.79|252.39|250.79|0
1717146600000|2024-05-31 09:10:00|253.5|251.9|253.49|251.89|254.38|252.78|253.05|251.45|0
1717146900000|2024-05-31 09:15:00|253.27|251.67|253.49|251.89|253.94|252.34|252.83|251.23|0
1717147200000|2024-05-31 09:20:00|253.71|252.11|252.38|250.78|253.93|252.33|251.93|250.33|0
1717147500000|2024-05-31 09:25:00|252.6|251|254.82|253.22|254.82|253.22|252.15|250.55|0
1717147800000|2024-05-31 09:30:00|255.04|253.44|254.15|252.55|256.15|254.55|253.7|252.1|0
1717148100000|2024-05-31 09:35:00|253.92|252.32|254.14|252.54|254.81|253.21|253.48|251.88|0
1717148400000|2024-05-31 09:40:00|253.92|252.32|252.59|250.99|253.92|252.32|252.59|250.99|0
1717148700000|2024-05-31 09:45:00|252.36|250.76|252.58|250.98|253.92|252.32|252.36|250.76|0
1717149000000|2024-05-31 09:50:00|252.69|251.09|253.69|252.09|254.58|252.98|252.69|251.09|0
1717149300000|2024-05-31 09:55:00|253.91|252.31|253.46|251.86|254.36|252.76|253.24|251.64|0
1717149600000|2024-05-31 10:00:00|253.69|252.09|255.24|253.64|255.24|253.64|253.46|251.86|0
1717149900000|2024-05-31 10:05:00|255.46|253.86|253.01|251.41|255.69|254.09|253.01|251.41|0
1717150200000|2024-05-31 10:10:00|252.79|251.19|252.12|250.52|253.23|251.63|251.68|250.08|0
1717150500000|2024-05-31 10:15:00|251.9|250.3|249.42|247.82|251.9|250.3|249.2|247.6|0
1717150800000|2024-05-31 10:20:00|249.64|248.04|248.31|246.71|250.08|248.48|248.31|246.71|0
1717151100000|2024-05-31 10:25:00|248.09|246.49|248.97|247.37|249.64|248.04|247.42|245.82|0
1717151400000|2024-05-31 10:30:00|249.08|247.48|249.87|248.27|249.87|248.27|248.54|246.94|0
1717151700000|2024-05-31 10:35:00|249.65|248.05|250.31|248.71|251.2|249.6|248.99|247.39|0
1717152000000|2024-05-31 10:40:00|250.76|249.16|251.53|249.93|252.31|250.71|250.53|248.93|0
1717152300000|2024-05-31 10:45:00|251.42|249.82|249.42|247.82|251.42|249.82|248.98|247.38|0
1717152600000|2024-05-31 10:50:00|249.2|247.6|245.22|243.62|249.42|247.82|243.9|242.3|0
1717152900000|2024-05-31 10:55:00|245|243.4|251.63|250.03|251.63|250.03|245|243.4|0
1717153200000|2024-05-31 11:00:00|251.85|250.25|250.74|249.14|252.52|250.92|249.63|248.03|0
1717153500000|2024-05-31 11:05:00|250.52|248.92|251.18|249.58|251.85|250.25|250.52|248.92|0
1717153800000|2024-05-31 11:10:00|251.07|249.47|254.29|252.69|254.29|252.69|250.96|249.36|0
1717154100000|2024-05-31 11:15:00|254.07|252.47|252.95|251.35|254.4|252.8|252.95|251.35|0
1717154400000|2024-05-31 11:20:00|252.73|251.13|252.95|251.35|253.4|251.8|251.62|250.02|0
1717154700000|2024-05-31 11:25:00|252.83|251.23|253.84|252.24|253.84|252.24|251.84|250.24|0
1717155000000|2024-05-31 11:30:00|253.61|252.01|254.73|253.13|254.73|253.13|253.39|251.79|0
1717155300000|2024-05-31 11:35:00|254.95|253.35|255.62|254.02|255.62|254.02|253.94|252.34|0
1717155600000|2024-05-31 11:40:00|255.84|254.24|254.26|252.66|256.28|254.68|254.26|252.66|0
1717155900000|2024-05-31 11:45:00|254.49|252.89|255.15|253.55|255.38|253.78|254.49|252.89|0
1717156200000|2024-05-31 11:50:00|255.38|253.78|255.6|254|256.27|254.67|254.48|252.88|0
1717156500000|2024-05-31 11:55:00|255.37|253.77|258.51|256.91|259.18|257.58|255.15|253.55|0
1717156800000|2024-05-31 12:00:00|257.83|256.23|258.28|256.68|259.18|257.58|257.39|255.79|0
1717157100000|2024-05-31 12:05:00|257.83|256.23|259.62|258.02|260.07|258.47|257.83|256.23|0
1717157400000|2024-05-31 12:10:00|259.4|257.8|258.38|256.78|260.18|258.58|258.05|256.45|0
1717157700000|2024-05-31 12:15:00|258.5|256.9|258.05|256.45|258.72|257.12|257.6|256|0
1717158000000|2024-05-31 12:20:00|257.82|256.22|259.84|258.24|260.52|258.92|257.82|256.22|0
1717158300000|2024-05-31 12:25:00|259.62|258.02|260.62|259.02|262.31|260.71|258.94|257.34|0
1717158600000|2024-05-31 12:30:00|264.22|262.62|271.26|269.66|273.06|271.46|261.19|259.59|0
1717158900000|2024-05-31 12:35:00|272.62|271.02|277.19|275.59|277.87|276.27|272.62|271.02|0
1717159200000|2024-05-31 12:40:00|276.84|275.24|279.48|277.88|280.62|279.02|275.36|273.76|0
1717159500000|2024-05-31 12:45:00|278.56|276.96|279.01|277.41|279.58|277.98|277.18|275.58|0
1717159800000|2024-05-31 12:50:00|278.79|277.19|279.24|277.64|279.93|278.33|277.18|275.58|0
1717160100000|2024-05-31 12:55:00|279.01|277.41|277.18|275.58|280.16|278.56|276.72|275.12|0
1717160400000|2024-05-31 13:00:00|276.95|275.35|275.95|274.35|278.46|276.86|275.49|273.89|0
1717160700000|2024-05-31 13:05:00|275.72|274.12|275.94|274.34|276.4|274.8|274.8|273.2|0
1717161000000|2024-05-31 13:10:00|275.71|274.11|278.23|276.63|278.46|276.86|275.26|273.66|0
1717161300000|2024-05-31 13:15:00|278|276.4|274.11|272.51|278.45|276.85|273.88|272.28|0
1717161600000|2024-05-31 13:20:00|274.34|272.74|273.88|272.28|275.02|273.42|273.43|271.83|0
1717161900000|2024-05-31 13:25:00|273.65|272.05|268.42|266.82|274.11|272.51|267.52|265.92|0
1717162200000|2024-05-31 13:30:00|268.2|266.6|267.29|265.69|270.92|269.32|265.93|264.33|0
1717162500000|2024-05-31 13:35:00|267.51|265.91|275.47|273.87|275.7|274.1|267.51|265.91|0
1717162800000|2024-05-31 13:40:00|276.16|274.56|276.41|274.81|278.67|277.07|274.78|273.18|0
1717163100000|2024-05-31 13:45:00|277.1|275.5|268.8|267.2|277.56|275.96|266.3|264.7|0
1717163400000|2024-05-31 13:50:00|268.35|266.75|263.35|261.75|268.35|266.75|263.12|261.52|0
1717163700000|2024-05-31 13:55:00|262.9|261.3|263.12|261.52|265.39|263.79|261.31|259.71|0
1717164000000|2024-05-31 14:00:00|263.35|261.75|262.21|260.61|263.35|261.75|258.15|256.55|0
1717164300000|2024-05-31 14:05:00|261.99|260.39|262.21|260.61|263.57|261.97|260.86|259.26|0
1717164600000|2024-05-31 14:10:00|261.98|260.38|252.53|250.93|262.44|260.84|251.85|250.25|0
1717164900000|2024-05-31 14:15:00|252.75|251.15|249.13|247.53|253.87|252.27|248|246.4|0
1717165200000|2024-05-31 14:20:00|248.9|247.3|242.88|241.28|251.37|249.77|242.21|240.61|0
1717165500000|2024-05-31 14:25:00|243.54|241.94|243.98|242.38|248.23|246.63|243.54|241.94|0
1717165800000|2024-05-31 14:30:00|244.21|242.61|239.54|237.94|244.21|242.61|237.99|236.39|0
1717166100000|2024-05-31 14:35:00|239.76|238.16|242.73|241.13|242.95|241.35|237.33|235.73|0
1717166400000|2024-05-31 14:40:00|242.29|240.69|238.94|237.34|242.95|241.35|237.84|236.24|0
1717166700000|2024-05-31 14:45:00|238.5|236.9|237.84|236.24|240.94|239.34|237.18|235.58|0
1717167000000|2024-05-31 14:50:00|238.5|236.9|238.05|236.45|239.16|237.56|236.73|235.13|0
1717167300000|2024-05-31 14:55:00|238.27|236.67|242.62|241.02|245.06|243.46|237.61|236.01|0
1717167600000|2024-05-31 15:00:00|242.17|240.57|237.98|236.38|243.06|241.46|236.66|235.06|0
1717167900000|2024-05-31 15:05:00|238.2|236.6|239.52|237.92|239.96|238.36|236.21|234.61|0
1717168200000|2024-05-31 15:10:00|239.3|237.7|239.51|237.91|240.84|239.24|237.53|235.93|0
1717168500000|2024-05-31 15:15:00|240.18|238.58|236.21|234.61|240.62|239.02|235.99|234.39|0
1717168800000|2024-05-31 15:20:00|235.77|234.17|237.52|235.92|238.4|236.8|235.11|233.51|0
1717169100000|2024-05-31 15:25:00|237.08|235.48|235.76|234.16|237.08|235.48|235.32|233.72|0
1717169400000|2024-05-31 15:30:00|235.54|233.94|234.66|233.06|235.98|234.38|232.03|230.43|0
1717169700000|2024-05-31 15:35:00|234.44|232.84|233.78|232.18|237.08|235.48|233.56|231.96|0
1717170000000|2024-05-31 15:40:00|233.56|231.96|234.43|232.83|236.19|234.59|233.56|231.96|0
1717170300000|2024-05-31 15:45:00|234|232.4|234.65|233.05|236.41|234.81|234|232.4|0
1717170600000|2024-05-31 15:50:00|234.87|233.27|232.46|230.86|235.97|234.37|232.46|230.86|0
1717170900000|2024-05-31 15:55:00|232.67|231.07|232.45|230.85|233.33|231.73|231.36|229.76|0
1717171200000|2024-05-31 16:00:00|232.23|230.63|229.61|228.01|233.11|231.51|229.18|227.58|0
1717171500000|2024-05-31 16:05:00|230.05|228.45|229.17|227.57|230.48|228.88|228.74|227.14|0
1717171800000|2024-05-31 16:10:00|228.95|227.35|227|225.4|229.61|228.01|226.78|225.18|0
1717172100000|2024-05-31 16:15:00|226.78|225.18|224.61|223.01|227.21|225.61|223.74|222.14|0
1717172400000|2024-05-31 16:20:00|224.39|222.79|225.47|223.87|225.47|223.87|220.94|219.34|0
1717172700000|2024-05-31 16:25:00|225.04|223.44|224.6|223|225.47|223.87|223.52|221.92|0
1717173000000|2024-05-31 16:30:00|224.38|222.78|225.9|224.3|226.98|225.38|224.38|222.78|0
1717173300000|2024-05-31 16:35:00|225.68|224.08|227.41|225.81|227.41|225.81|223.95|222.35|0
1717173600000|2024-05-31 16:40:00|227.85|226.25|228.66|227.06|230.02|228.42|226.98|225.38|0
1717173900000|2024-05-31 16:45:00|228.87|227.27|228.22|226.62|230.18|228.58|227.13|225.53|0
1717174200000|2024-05-31 16:50:00|228|226.4|228.65|227.05|229.74|228.14|226.04|224.44|0
1717174500000|2024-05-31 16:55:00|228.87|227.27|230.39|228.79|230.61|229.01|228.21|226.61|0
1717174800000|2024-05-31 17:00:00|230.61|229.01|233.02|231.42|234.12|232.52|230.61|229.01|0
1717175100000|2024-05-31 17:05:00|232.58|230.98|235.43|233.83|235.43|233.83|232.36|230.76|0
1717175400000|2024-05-31 17:10:00|234.99|233.39|237.63|236.03|237.63|236.03|234.99|233.39|0
1717175700000|2024-05-31 17:15:00|236.97|235.37|238.44|236.84|239.59|237.99|236.97|235.37|0
1717176000000|2024-05-31 17:20:00|238.66|237.06|240.65|239.05|240.87|239.27|237.77|236.17|0
1717176300000|2024-05-31 17:25:00|240.43|238.83|241.76|240.16|242.87|241.27|240.43|238.83|0
1717176600000|2024-05-31 17:30:00|241.98|240.38|241.53|239.93|243.53|241.93|240.87|239.27|0
1717176900000|2024-05-31 17:35:00|241.75|240.15|239.75|238.15|242.2|240.6|239.75|238.15|0
1717177200000|2024-05-31 17:40:00|239.98|238.38|241.3|239.7|241.53|239.93|238.65|237.05|0
1717177500000|2024-05-31 17:45:00|240.86|239.26|242.85|241.25|243.3|241.7|240.86|239.26|0
1717177800000|2024-05-31 17:50:00|242.63|241.03|239.97|238.37|243.74|242.14|239.3|237.7|0
1717178100000|2024-05-31 17:55:00|240.19|238.59|242.18|240.58|242.41|240.81|240.19|238.59|0
1717178400000|2024-05-31 18:00:00|241.96|240.36|240.63|239.03|242.63|241.03|240.63|239.03|0
1717178700000|2024-05-31 18:05:00|240.85|239.25|241.73|240.13|242.4|240.8|239.96|238.36|0
1717179000000|2024-05-31 18:10:00|241.95|240.35|243.28|241.68|245.74|244.14|241.29|239.69|0
1717179300000|2024-05-31 18:15:00|243.73|242.13|245.73|244.13|246.18|244.58|243.73|242.13|0
1717179600000|2024-05-31 18:20:00|245.51|243.91|245.06|243.46|245.73|244.13|244.17|242.57|0
1717179900000|2024-05-31 18:25:00|244.84|243.24|241.72|240.12|245.73|244.13|241.5|239.9|0
1717180200000|2024-05-31 18:30:00|241.94|240.34|240.83|239.23|243.27|241.67|239.94|238.34|0
1717180500000|2024-05-31 18:35:00|241.27|239.67|244.16|242.56|244.38|242.78|241.05|239.45|0
1717180800000|2024-05-31 18:40:00|244.38|242.78|250.13|248.53|250.35|248.75|243.71|242.11|0
1717181100000|2024-05-31 18:45:00|249.9|248.3|247.21|245.61|250.8|249.2|246.55|244.95|0
1717181400000|2024-05-31 18:50:00|246.99|245.39|244.09|242.49|247.66|246.06|242.76|241.16|0
1717181700000|2024-05-31 18:55:00|244.31|242.71|247.88|246.28|249|247.4|244.09|242.49|0
1717182000000|2024-05-31 19:00:00|247.43|245.83|246.98|245.38|248.77|247.17|244.53|242.93|0
1717182300000|2024-05-31 19:05:00|247.21|245.61|251.9|250.3|252.58|250.98|247.21|245.61|0
1717182600000|2024-05-31 19:10:00|251.46|249.86|254.15|252.55|254.83|253.23|251.23|249.63|0
1717182900000|2024-05-31 19:15:00|253.7|252.1|254.37|252.77|254.6|253|252.35|250.75|0
1717183200000|2024-05-31 19:20:00|254.15|252.55|257.53|255.93|257.75|256.15|254.15|252.55|0
1717183500000|2024-05-31 19:25:00|257.75|256.15|255.27|253.67|259.56|257.96|255.27|253.67|0
1717183800000|2024-05-31 19:30:00|254.37|252.77|256.62|255.02|258.65|257.05|253.02|251.42|0
1717184100000|2024-05-31 19:35:00|256.84|255.24|257.74|256.14|258.42|256.82|256.62|255.02|0
1717184400000|2024-05-31 19:40:00|258.2|256.6|269.1|267.5|270.02|268.42|258.2|256.6|0
1717184700000|2024-05-31 19:45:00|269.79|268.19|276.95|275.35|277.18|275.58|269.1|267.5|0
1717185000000|2024-05-31 19:50:00|278.1|276.5|288.05|286.45|291.07|289.47|276.72|275.12|0
1717185300000|2024-05-31 19:55:00|288.51|286.91|301.11|299.51|304.17|302.57|288.51|286.91|0
1717185600000|2024-05-31 20:00:00|300.88|299.28|310.1|308.5|312.69|311.09|299.01|297.41|0
1717185900000|2024-05-31 20:05:00|308.69|307.09|301.2|299.6|308.69|307.09|300.73|299.13|0
1717186200000|2024-05-31 20:10:00|300.97|299.37|302.83|301.23|303.07|301.47|300.97|299.37|0
1717374000000|2024-06-03 00:20:00|314|312.4|314.47|312.87|315.18|313.58|313.76|312.16|0
1717374300000|2024-06-03 00:25:00|314.58|312.98|315.89|314.29|316.13|314.53|314.11|312.51|0
1717374600000|2024-06-03 00:30:00|315.65|314.05|315.41|313.81|315.89|314.29|314.7|313.1|0
1717374900000|2024-06-03 00:35:00|315.18|313.58|314.23|312.63|315.41|313.81|313.76|312.16|0
1717375200000|2024-06-03 00:40:00|313.99|312.39|312.57|310.97|313.99|312.39|312.57|310.97|0
1717375500000|2024-06-03 00:45:00|312.92|311.32|312.8|311.2|313.04|311.44|312.68|311.08|0
1717375800000|2024-06-03 00:50:00|312.57|310.97|313.51|311.91|313.99|312.39|312.57|310.97|0
1717376100000|2024-06-03 00:55:00|313.75|312.15|312.8|311.2|313.99|312.39|312.8|311.2|0
1717376400000|2024-06-03 01:00:00|313.04|311.44|313.86|312.26|314.69|313.09|313.04|311.44|0
1717376700000|2024-06-03 01:05:00|313.98|312.38|313.03|311.43|313.98|312.38|312.56|310.96|0
1717377000000|2024-06-03 01:10:00|313.15|311.55|311.61|310.01|313.15|311.55|311.38|309.78|0
1717377300000|2024-06-03 01:15:00|311.49|309.89|311.85|310.25|312.56|310.96|311.38|309.78|0
1717377600000|2024-06-03 01:20:00|311.61|310.01|309.72|308.12|311.85|310.25|309.72|308.12|0
1717377900000|2024-06-03 01:25:00|309.48|307.88|310.19|308.59|310.43|308.83|309.25|307.65|0
1717378200000|2024-06-03 01:30:00|310.07|308.47|308.88|307.28|310.42|308.82|308.65|307.05|0
1717378500000|2024-06-03 01:35:00|308.77|307.17|309.95|308.35|311.37|309.77|308.3|306.7|0
1717378800000|2024-06-03 01:40:00|310.18|308.58|311.36|309.76|311.84|310.24|309.95|308.35|0
1717379100000|2024-06-03 01:45:00|311.48|309.88|310.89|309.29|311.84|310.24|310.42|308.82|0
1717379400000|2024-06-03 01:50:00|311.13|309.53|310.41|308.81|311.13|309.53|310.29|308.69|0
1717379700000|2024-06-03 01:55:00|310.29|308.69|310.41|308.81|310.89|309.29|310.18|308.58|0
1717380000000|2024-06-03 02:00:00|310.65|309.05|311.36|309.76|311.59|309.99|310.18|308.58|0
1717380300000|2024-06-03 02:05:00|311.23|309.63|312.3|310.7|312.77|311.17|311.12|309.52|0
1717380600000|2024-06-03 02:10:00|312.54|310.94|313.01|311.41|313.01|311.41|312.41|310.81|0
1717380900000|2024-06-03 02:15:00|313.24|311.64|313|311.4|313.48|311.88|312.77|311.17|0
1717381200000|2024-06-03 02:20:00|312.77|311.17|313.24|311.64|313.48|311.88|312.77|311.17|0
1717381500000|2024-06-03 02:25:00|313.48|311.88|313.24|311.64|313.71|312.11|313.24|311.64|0
1717381800000|2024-06-03 02:30:00|313|311.4|312.53|310.93|313|311.4|311.82|310.22|0
1717382100000|2024-06-03 02:35:00|312.76|311.16|313.23|311.63|313.47|311.87|312.52|310.92|0
1717382400000|2024-06-03 02:40:00|313.11|311.51|313.47|311.87|313.71|312.11|313|311.4|0
1717382700000|2024-06-03 02:45:00|313.7|312.1|313.47|311.87|313.7|312.1|313.23|311.63|0
1717383000000|2024-06-03 02:50:00|313.7|312.1|313.7|312.1|313.94|312.34|313.46|311.86|0
1717383300000|2024-06-03 02:55:00|313.94|312.34|313.7|312.1|313.94|312.34|313.23|311.63|0
1717383600000|2024-06-03 03:00:00|313.94|312.34|313.7|312.1|314.17|312.57|313.22|311.62|0
1717383900000|2024-06-03 03:05:00|313.93|312.33|314.64|313.04|314.64|313.04|313.7|312.1|0
1717384200000|2024-06-03 03:10:00|314.52|312.92|314.88|313.28|314.88|313.28|314.4|312.8|0
1717384500000|2024-06-03 03:15:00|314.64|313.04|313.22|311.62|314.88|313.28|312.74|311.14|0
1717384800000|2024-06-03 03:20:00|313.45|311.85|313.21|311.61|313.45|311.85|312.74|311.14|0
1717385100000|2024-06-03 03:25:00|313.45|311.85|312.5|310.9|313.45|311.85|312.27|310.67|0
1717385400000|2024-06-03 03:30:00|312.38|310.78|312.03|310.43|312.74|311.14|311.56|309.96|0
1717385700000|2024-06-03 03:35:00|312.26|310.66|312.97|311.37|313.45|311.85|312.03|310.43|0
1717386000000|2024-06-03 03:40:00|313.21|311.61|312.5|310.9|313.21|311.61|312.02|310.42|0
1717386300000|2024-06-03 03:45:00|312.61|311.01|312.73|311.13|313.44|311.84|312.5|310.9|0
1717386600000|2024-06-03 03:50:00|312.97|311.37|312.49|310.89|313.2|311.6|312.49|310.89|0
1717386900000|2024-06-03 03:55:00|312.73|311.13|312.96|311.36|313.2|311.6|312.73|311.13|0
1717387200000|2024-06-03 04:00:00|313.2|311.6|313.44|311.84|313.67|312.07|313.2|311.6|0
1717387500000|2024-06-03 04:05:00|313.43|311.83|313.43|311.83|313.55|311.95|313.2|311.6|0
1717387800000|2024-06-03 04:10:00|313.55|311.95|313.19|311.59|313.91|312.31|313.19|311.59|0
1717388100000|2024-06-03 04:15:00|313.43|311.83|312.96|311.36|313.43|311.83|312.96|311.36|0
1717388400000|2024-06-03 04:20:00|313.19|311.59|314.14|312.54|314.14|312.54|313.19|311.59|0
1717388700000|2024-06-03 04:25:00|314.25|312.65|314.37|312.77|314.72|313.12|314.14|312.54|0
1717389000000|2024-06-03 04:30:00|314.49|312.89|314.84|313.24|315.32|313.72|314.37|312.77|0
1717389300000|2024-06-03 04:35:00|315.08|313.48|315.32|313.72|315.32|313.72|314.84|313.24|0
1717389600000|2024-06-03 04:40:00|315.08|313.48|314.84|313.24|315.19|313.59|314.84|313.24|0
1717389900000|2024-06-03 04:45:00|315.08|313.48|315.79|314.19|316.02|314.42|315.08|313.48|0
1717390200000|2024-06-03 04:50:00|315.66|314.06|315.07|313.47|315.66|314.06|314.84|313.24|0
1717390500000|2024-06-03 04:55:00|315.19|313.59|314.77|313.17|315.31|313.71|314.6|313|0
1717390800000|2024-06-03 05:00:00|314.9|313.3|314.06|312.46|315.61|314.01|314.06|312.46|0
1717391100000|2024-06-03 05:05:00|314.19|312.59|314.42|312.82|314.66|313.06|313.95|312.35|0
1717391400000|2024-06-03 05:10:00|314.18|312.58|314.66|313.06|314.66|313.06|313.95|312.35|0
1717391700000|2024-06-03 05:15:00|314.53|312.93|315.36|313.76|315.6|314|314.42|312.82|0
1717392000000|2024-06-03 05:20:00|315.48|313.88|314.89|313.29|315.6|314|314.89|313.29|0
1717392300000|2024-06-03 05:25:00|314.65|313.05|313.23|311.63|314.65|313.05|313.23|311.63|0
1717392600000|2024-06-03 05:30:00|313.34|311.74|314.17|312.57|314.65|313.05|313.34|311.74|0
1717392900000|2024-06-03 05:35:00|313.94|312.34|313.46|311.86|314.41|312.81|313.46|311.86|0
1717393200000|2024-06-03 05:40:00|313.57|311.97|312.75|311.15|313.93|312.33|312.75|311.15|0
1717393500000|2024-06-03 05:45:00|312.51|310.91|312.75|311.15|312.75|311.15|311.8|310.2|0
1717393800000|2024-06-03 05:50:00|312.98|311.38|313.45|311.85|313.69|312.09|312.75|311.15|0
1717394100000|2024-06-03 05:55:00|313.69|312.09|313.45|311.85|313.69|312.09|312.74|311.14|0
1717394400000|2024-06-03 06:00:00|313.22|311.62|314.04|312.44|314.4|312.8|312.74|311.14|0
1717394700000|2024-06-03 06:05:00|314.4|312.8|313.21|311.61|314.63|313.03|312.98|311.38|0
1717395000000|2024-06-03 06:10:00|312.98|311.38|312.26|310.66|313.45|311.85|311.2|309.6|0
1717395300000|2024-06-03 06:15:00|312.03|310.43|311.79|310.19|312.5|310.9|311.55|309.95|0
1717395600000|2024-06-03 06:20:00|311.55|309.95|313.08|311.48|313.21|311.61|311.55|309.95|0
1717395900000|2024-06-03 06:25:00|313.21|311.61|312.37|310.77|313.21|311.61|312.13|310.53|0
1717396200000|2024-06-03 06:30:00|312.26|310.66|313.44|311.84|314.15|312.55|312.26|310.66|0
1717396500000|2024-06-03 06:35:00|313.55|311.95|317.79|316.19|318.5|316.9|313.32|311.72|0
1717396800000|2024-06-03 06:40:00|318.03|316.43|314.24|312.64|318.03|316.43|314.24|312.64|0
1717397100000|2024-06-03 06:45:00|314.36|312.76|316.72|315.12|317.08|315.48|314.36|312.76|0
1717397400000|2024-06-03 06:50:00|316.61|315.01|314.95|313.35|316.84|315.24|314.71|313.11|0
1717397700000|2024-06-03 06:55:00|314.71|313.11|315.42|313.82|315.42|313.82|314.48|312.88|0
1717398000000|2024-06-03 07:00:00|314.95|313.35|314.71|313.11|316.36|314.76|314|312.4|0
1717398300000|2024-06-03 07:05:00|315.18|313.58|314.94|313.34|315.89|314.29|314.24|312.64|0
1717398600000|2024-06-03 07:10:00|315.18|313.58|312.58|310.98|316.36|314.76|312.58|310.98|0
1717398900000|2024-06-03 07:15:00|312.34|310.74|309.98|308.38|312.34|310.74|309.28|307.68|0
1717399200000|2024-06-03 07:20:00|309.75|308.15|307.86|306.26|309.98|308.38|307.63|306.03|0
1717399500000|2024-06-03 07:25:00|308.1|306.5|308.1|306.5|309.04|307.44|307.39|305.79|0
1717399800000|2024-06-03 07:30:00|308.21|306.61|305.27|303.67|309.51|307.91|305.04|303.44|0
1717400100000|2024-06-03 07:35:00|305.51|303.91|307.15|305.55|308.09|306.49|304.57|302.97|0
1717400400000|2024-06-03 07:40:00|306.92|305.32|305.74|304.14|307.26|305.66|305.74|304.14|0
1717400700000|2024-06-03 07:45:00|305.97|304.37|307.62|306.02|308.79|307.19|305.74|304.14|0
1717401000000|2024-06-03 07:50:00|307.38|305.78|303.62|302.02|307.62|306.02|303.62|302.02|0
1717401300000|2024-06-03 07:55:00|303.73|302.13|304.32|302.72|306.32|304.72|303.62|302.02|0
1717401600000|2024-06-03 08:00:00|304.79|303.19|305.26|303.66|305.49|303.89|301.74|300.14|0
1717401900000|2024-06-03 08:05:00|305.49|303.89|305.49|303.89|306.67|305.07|304.55|302.95|0
1717402200000|2024-06-03 08:10:00|305.73|304.13|308.78|307.18|309.49|307.89|305.73|304.13|0
1717402500000|2024-06-03 08:15:00|308.55|306.95|308.07|306.47|308.78|307.18|306.66|305.06|0
1717402800000|2024-06-03 08:20:00|307.84|306.24|309.48|307.88|310.43|308.83|307.84|306.24|0
1717403100000|2024-06-03 08:25:00|309.25|307.65|310.42|308.82|311.37|309.77|309.01|307.41|0
1717403400000|2024-06-03 08:30:00|310.54|308.94|312.07|310.47|312.78|311.18|310.54|308.94|0
1717403700000|2024-06-03 08:35:00|311.84|310.24|310.89|309.29|313.02|311.42|310.66|309.06|0
1717404000000|2024-06-03 08:40:00|310.66|309.06|308.77|307.17|311.36|309.76|308.53|306.93|0
1717404300000|2024-06-03 08:45:00|308.53|306.93|312.07|310.47|312.07|310.47|308.3|306.7|0
1717404600000|2024-06-03 08:50:00|312.54|310.94|312.77|311.17|312.77|311.17|311.36|309.76|0
1717404900000|2024-06-03 08:55:00|313.01|311.41|311.12|309.52|313.48|311.88|311.12|309.52|0
1717405200000|2024-06-03 09:00:00|311.59|309.99|310.41|308.81|311.7|310.1|309|307.4|0
1717405500000|2024-06-03 09:05:00|310.17|308.57|311.82|310.22|312.06|310.46|310.17|308.57|0
1717405800000|2024-06-03 09:10:00|311.59|309.99|310.17|308.57|311.82|310.22|309.7|308.1|0
1717406100000|2024-06-03 09:15:00|310.4|308.8|309.22|307.62|310.64|309.04|308.28|306.68|0
1717406400000|2024-06-03 09:20:00|309.1|307.5|308.99|307.39|309.1|307.5|308.28|306.68|0
1717406700000|2024-06-03 09:25:00|309.22|307.62|310.16|308.56|310.16|308.56|308.51|306.91|0
1717407000000|2024-06-03 09:30:00|309.93|308.33|310.63|309.03|310.87|309.27|309.22|307.62|0
1717407300000|2024-06-03 09:35:00|310.87|309.27|308.74|307.14|311.1|309.5|308.51|306.91|0
1717407600000|2024-06-03 09:40:00|308.51|306.91|307.8|306.2|309.21|307.61|307.56|305.96|0
1717407900000|2024-06-03 09:45:00|308.04|306.44|306.86|305.26|308.27|306.67|305.21|303.61|0
1717408200000|2024-06-03 09:50:00|306.62|305.02|308.97|307.37|308.97|307.37|306.15|304.55|0
1717408500000|2024-06-03 09:55:00|309.21|307.61|308.5|306.9|309.21|307.61|307.79|306.19|0
1717408800000|2024-06-03 10:00:00|308.85|307.25|308.78|307.18|309.68|308.08|308.26|306.66|0
1717409100000|2024-06-03 10:05:00|308.65|307.05|308.77|307.17|309.71|308.11|307.83|306.23|0
1717409400000|2024-06-03 10:10:00|308.54|306.94|309.24|307.64|309.71|308.11|308.3|306.7|0
1717409700000|2024-06-03 10:15:00|309.48|307.88|308.53|306.93|309.48|307.88|308.3|306.7|0
1717410000000|2024-06-03 10:20:00|308.77|307.17|308.53|306.93|309.11|307.51|307.83|306.23|0
1717410300000|2024-06-03 10:25:00|308.3|306.7|308.9|307.5|309.47|307.87|308.06|306.46|0
1717410600000|2024-06-03 10:30:00|309.13|307.73|309.6|308.2|310.54|309.14|307.96|306.56|0
1717410900000|2024-06-03 10:35:00|309.84|308.44|309.13|307.73|309.84|308.44|308.43|307.03|0
1717411200000|2024-06-03 10:40:00|308.89|307.49|308.19|306.79|309.13|307.73|307.95|306.55|0
1717411500000|2024-06-03 10:45:00|308.3|306.9|307.25|305.85|308.3|306.9|306.78|305.38|0
1717411800000|2024-06-03 10:50:00|307.12|305.72|307.24|305.84|307.71|306.31|306.77|305.37|0
1717412100000|2024-06-03 10:55:00|307.48|306.08|308.18|306.78|309.59|308.19|307.24|305.84|0
1717412400000|2024-06-03 11:00:00|308.42|307.02|309.82|308.42|310.64|309.24|308.42|307.02|0
1717412700000|2024-06-03 11:05:00|310.06|308.66|310.76|309.36|310.76|309.36|308.88|307.48|0
1717413000000|2024-06-03 11:10:00|311|309.6|311.7|310.3|312.64|311.24|310.53|309.13|0
1717413300000|2024-06-03 11:15:00|311.47|310.07|312.17|310.77|312.64|311.24|310.99|309.59|0
1717413600000|2024-06-03 11:20:00|312.28|310.88|309.58|308.18|312.41|311.01|309.58|308.18|0
1717413900000|2024-06-03 11:25:00|309.81|308.41|308.4|307|309.81|308.41|307.23|305.83|0
1717414200000|2024-06-03 11:30:00|308.64|307.24|310.28|308.88|312.4|311|308.64|307.24|0
1717414500000|2024-06-03 11:35:00|310.04|308.64|310.25|308.85|310.28|308.88|308.6|307.2|0
1717414800000|2024-06-03 11:40:00|310.49|309.09|312.14|310.74|312.85|311.45|310.49|309.09|0
1717415100000|2024-06-03 11:45:00|312.37|310.97|313.79|312.39|314.03|312.63|311.19|309.79|0
1717415400000|2024-06-03 11:50:00|313.55|312.15|313.08|311.68|313.79|312.39|312.37|310.97|0
1717415700000|2024-06-03 11:55:00|312.84|311.44|313.31|311.91|313.55|312.15|312.13|310.73|0
1717416000000|2024-06-03 12:00:00|313.55|312.15|312.6|311.2|314.02|312.62|311.89|310.49|0
1717416300000|2024-06-03 12:05:00|313.07|311.67|312.6|311.2|313.78|312.38|312.36|310.96|0
1717416600000|2024-06-03 12:10:00|312.84|311.44|314.02|312.62|314.25|312.85|312.84|311.44|0
1717416900000|2024-06-03 12:15:00|314.13|312.73|312.83|311.43|315.2|313.8|312.83|311.43|0
1717417200000|2024-06-03 12:20:00|313.07|311.67|314.01|312.61|314.25|312.85|313.07|311.67|0
1717417500000|2024-06-03 12:25:00|313.78|312.38|313.77|312.37|314.48|313.08|313.3|311.9|0
1717417800000|2024-06-03 12:30:00|314.01|312.61|311.17|309.77|314.01|312.61|310.94|309.54|0
1717418100000|2024-06-03 12:35:00|310.94|309.54|312.82|311.42|312.82|311.42|310.46|309.06|0
1717418400000|2024-06-03 12:40:00|313.06|311.66|313.77|312.37|314.95|313.55|312.82|311.42|0
1717418700000|2024-06-03 12:45:00|313.53|312.13|312.58|311.18|313.77|312.37|312.11|310.71|0
1717419000000|2024-06-03 12:50:00|312.82|311.42|311.64|310.24|313.53|312.13|311.64|310.24|0
1717419300000|2024-06-03 12:55:00|311.87|310.47|311.34|309.94|312.89|311.49|311.1|309.7|0
1717419600000|2024-06-03 13:00:00|311.57|310.17|313.7|312.3|314.41|313.01|311.34|309.94|0
1717419900000|2024-06-03 13:05:00|313.94|312.54|315.12|313.72|315.35|313.95|313.23|311.83|0
1717420200000|2024-06-03 13:10:00|314.88|313.48|313.7|312.3|315.59|314.19|313.22|311.82|0
1717420500000|2024-06-03 13:15:00|313.46|312.06|313.69|312.29|314.17|312.77|313.22|311.82|0
1717420800000|2024-06-03 13:20:00|313.46|312.06|316.53|315.13|317.48|316.08|313.22|311.82|0
1717421100000|2024-06-03 13:25:00|316.77|315.37|317.72|316.32|317.72|316.32|315.35|313.95|0
1717421400000|2024-06-03 13:30:00|318.19|316.79|314.44|313.04|318.19|316.79|313.69|312.29|0
1717421700000|2024-06-03 13:35:00|314.68|313.28|315.15|313.75|315.15|313.75|313.26|311.86|0
1717422000000|2024-06-03 13:40:00|315.39|313.99|313.73|312.33|317.99|316.59|313.49|312.09|0
1717422300000|2024-06-03 13:45:00|314.2|312.8|313.84|312.44|316.81|315.41|313.13|311.73|0
1717422600000|2024-06-03 13:50:00|314.07|312.67|307.92|306.52|314.07|312.67|307.69|306.29|0
1717422900000|2024-06-03 13:55:00|308.16|306.76|306.71|305.31|308.16|306.76|301.1|299.7|0
1717423200000|2024-06-03 14:00:00|313.92|312.52|304.83|303.43|316.17|314.77|302.94|301.54|0
1717423500000|2024-06-03 14:05:00|305.3|303.9|302.94|301.54|310.25|308.85|302.94|301.54|0
1717423800000|2024-06-03 14:10:00|302.71|301.31|309.3|307.9|309.3|307.9|302|300.6|0
1717424100000|2024-06-03 14:15:00|309.07|307.67|310.43|309.03|311.43|310.03|307.18|305.78|0
1717424400000|2024-06-03 14:20:00|310.66|309.26|309.24|307.84|311.6|310.2|306.89|305.49|0
1717424700000|2024-06-03 14:25:00|309.48|308.08|308.77|307.37|311.6|310.2|307.83|306.43|0
1717425000000|2024-06-03 14:30:00|309.01|307.61|304.29|302.89|309.24|307.84|303.36|301.96|0
1717425300000|2024-06-03 14:35:00|304.06|302.66|300.77|299.37|305.47|304.07|299.36|297.96|0
1717425600000|2024-06-03 14:40:00|301.01|299.61|300.07|298.67|304.53|303.13|299.6|298.2|0
1717425900000|2024-06-03 14:45:00|300.53|299.13|292.35|290.95|300.77|299.37|291.88|290.48|0
1717426200000|2024-06-03 14:50:00|292.12|290.72|287.69|286.29|294.45|293.05|287.69|286.29|0
1717426500000|2024-06-03 14:55:00|287.46|286.06|288.16|286.76|289.32|287.92|285.6|284.2|0
1717426800000|2024-06-03 15:00:00|288.62|287.22|285.37|283.97|288.62|287.22|283.98|282.58|0
1717427100000|2024-06-03 15:05:00|284.9|283.5|290.01|288.61|290.48|289.08|282.82|281.42|0
1717427400000|2024-06-03 15:10:00|289.78|288.38|289.31|287.91|291.64|290.24|288.38|286.98|0
1717427700000|2024-06-03 15:15:00|289.78|288.38|291.11|289.71|291.81|290.41|288.38|286.98|0
1717428000000|2024-06-03 15:20:00|291.34|289.94|291.1|289.7|293.21|291.81|290.64|289.24|0
1717428300000|2024-06-03 15:25:00|290.64|289.24|291.57|290.17|292.27|290.87|289.7|288.3|0
1717428600000|2024-06-03 15:30:00|291.1|289.7|287.6|286.2|292.74|291.34|287.6|286.2|0
1717428900000|2024-06-03 15:35:00|286.44|285.04|288.76|287.36|294.14|292.74|286.44|285.04|0
1717429200000|2024-06-03 15:40:00|288.53|287.13|289.46|288.06|290.39|288.99|285.5|284.1|0
1717429500000|2024-06-03 15:45:00|288.76|287.36|287.13|285.73|290.16|288.76|285.27|283.87|0
1717429800000|2024-06-03 15:50:00|287.36|285.96|289.46|288.06|290.86|289.46|286.2|284.8|0
1717430100000|2024-06-03 15:55:00|289.69|288.29|288.52|287.12|289.69|288.29|286.19|284.79|0
1717430400000|2024-06-03 16:00:00|288.99|287.59|287.59|286.19|291.55|290.15|285.49|284.09|0
1717430700000|2024-06-03 16:05:00|287.35|285.95|284.06|282.66|288.05|286.65|282.04|280.64|0
1717431000000|2024-06-03 16:10:00|284.53|283.13|272.98|271.58|286.39|284.99|272.73|271.33|0
1717431300000|2024-06-03 16:15:00|273.21|271.81|271.94|270.54|276.78|275.38|271.02|269.62|0
1717431600000|2024-06-03 16:20:00|271.02|269.62|268.27|266.87|272.63|271.23|265.98|264.58|0
1717431900000|2024-06-03 16:25:00|268.5|267.1|268.95|267.55|270.33|268.93|266.21|264.81|0
1717432200000|2024-06-03 16:30:00|268.27|266.87|263.69|262.29|271.02|269.62|263.24|261.84|0
1717432500000|2024-06-03 16:35:00|264.38|262.98|271.24|269.84|271.24|269.84|263.24|261.84|0
1717432800000|2024-06-03 16:40:00|271.01|269.61|268.94|267.54|272.16|270.76|267.8|266.4|0
1717433100000|2024-06-03 16:45:00|268.49|267.09|269.39|267.99|271.69|270.29|268.03|266.63|0
1717433400000|2024-06-03 16:50:00|269.16|267.76|267.09|265.69|269.16|267.76|261.83|260.43|0
1717433700000|2024-06-03 16:55:00|268.47|267.07|267.09|265.69|269.38|267.98|266.4|265|0
1717434000000|2024-06-03 17:00:00|266.86|265.46|264.57|263.17|267.32|265.92|264.11|262.71|0
1717434300000|2024-06-03 17:05:00|264.8|263.4|263.19|261.79|267.54|266.14|263.19|261.79|0
1717434600000|2024-06-03 17:10:00|262.96|261.56|261.59|260.19|263.19|261.79|256.36|254.96|0
1717434900000|2024-06-03 17:15:00|261.82|260.42|267.76|266.36|268.22|266.82|261.14|259.74|0
1717435200000|2024-06-03 17:20:00|267.53|266.13|269.6|268.2|271.44|270.04|267.31|265.91|0
1717435500000|2024-06-03 17:25:00|268.91|267.51|274.78|273.38|275.02|273.62|268.68|267.28|0
1717435800000|2024-06-03 17:30:00|274.32|272.92|277.56|276.16|279.64|278.24|274.32|272.92|0
1717436100000|2024-06-03 17:35:00|277.33|275.93|280.11|278.71|281.5|280.1|275.48|274.08|0
1717436400000|2024-06-03 17:40:00|279.87|278.47|281.5|280.1|283.12|281.72|279.41|278.01|0
1717436700000|2024-06-03 17:45:00|281.73|280.33|281.49|280.09|283.36|281.96|280.56|279.16|0
1717437000000|2024-06-03 17:50:00|281.73|280.33|279.4|278|282.19|280.79|278.01|276.61|0
1717437300000|2024-06-03 17:55:00|279.17|277.77|279.86|278.46|279.87|278.47|276.85|275.45|0
1717437600000|2024-06-03 18:00:00|279.63|278.23|281.72|280.32|282.42|281.02|279.17|277.77|0
1717437900000|2024-06-03 18:05:00|281.95|280.55|281.91|280.51|284.24|282.84|280.09|278.69|0
1717438200000|2024-06-03 18:10:00|282.14|280.74|275.4|274|283.77|282.37|274.93|273.53|0
1717438500000|2024-06-03 18:15:00|274.93|273.53|279.57|278.17|280.04|278.64|274.93|273.53|0
1717438800000|2024-06-03 18:20:00|279.34|277.94|283.06|281.66|284.23|282.83|278.87|277.47|0
1717439100000|2024-06-03 18:25:00|282.6|281.2|278.87|277.47|284.93|283.53|278.87|277.47|0
1717439400000|2024-06-03 18:30:00|279.1|277.7|281.89|280.49|283.29|281.89|279.1|277.7|0
1717439700000|2024-06-03 18:35:00|281.66|280.26|284.69|283.29|284.69|283.29|280.96|279.56|0
1717440000000|2024-06-03 18:40:00|284.46|283.06|284.92|283.52|288.43|287.03|283.05|281.65|0
1717440300000|2024-06-03 18:45:00|284.45|283.05|286.32|284.92|286.56|285.16|284.45|283.05|0
1717440600000|2024-06-03 18:50:00|286.55|285.15|281.42|280.02|286.55|285.15|281.18|279.78|0
1717440900000|2024-06-03 18:55:00|282.12|280.72|284.91|283.51|285.38|283.98|280.95|279.55|0
1717441200000|2024-06-03 19:00:00|284.68|283.28|286.31|284.91|288.42|287.02|283.75|282.35|0
1717441500000|2024-06-03 19:05:00|286.55|285.15|285.61|284.21|287.48|286.08|284.68|283.28|0
1717441800000|2024-06-03 19:10:00|285.14|283.74|287.22|285.82|288.63|287.23|284.44|283.04|0
1717442100000|2024-06-03 19:15:00|286.76|285.36|288.39|286.99|288.63|287.23|286.05|284.65|0
1717442400000|2024-06-03 19:20:00|288.16|286.76|290.5|289.1|291.68|290.28|287.45|286.05|0
1717442700000|2024-06-03 19:25:00|290.74|289.34|289.56|288.16|291.91|290.51|289.09|287.69|0
1717443000000|2024-06-03 19:30:00|290.03|288.63|291.67|290.27|291.67|290.27|286.51|285.11|0
1717443300000|2024-06-03 19:35:00|291.44|290.04|285.81|284.41|291.44|290.04|284.87|283.47|0
1717443600000|2024-06-03 19:40:00|286.04|284.64|287.12|285.72|289.55|288.15|285.34|283.94|0
1717443900000|2024-06-03 19:45:00|286.89|285.49|291.57|290.17|291.81|290.41|286.66|285.26|0
1717444200000|2024-06-03 19:50:00|292.04|290.64|293.21|291.81|294.15|292.75|289.46|288.06|0
1717444500000|2024-06-03 19:55:00|293.68|292.28|302.16|300.76|302.87|301.47|293.68|292.28|0
1717444800000|2024-06-03 20:00:00|303.81|302.41|303.81|302.41|305.71|304.31|302.63|301.23|0
1717445100000|2024-06-03 20:05:00|303.57|302.17|304.52|303.12|305.47|304.07|303.1|301.7|0
1717445400000|2024-06-03 20:10:00|304.76|303.36|305.46|304.06|305.7|304.3|304.75|303.35|0
1717445700000|2024-06-03 20:15:00|305.98|303.78|308.23|306.03|308.71|306.51|305.63|303.43|0
1717446000000|2024-06-03 20:20:00|307.99|305.79|308.7|306.5|308.94|306.74|307.76|305.56|0
1717446300000|2024-06-03 20:25:00|308.82|306.62|307.52|305.32|308.94|306.74|307.28|305.08|0
1717446600000|2024-06-03 20:30:00|307.75|305.55|307.75|305.55|308.23|306.03|307.51|305.31|0
1717446900000|2024-06-03 20:35:00|307.86|305.66|307.51|305.31|307.99|305.79|307.04|304.84|0
1717447200000|2024-06-03 20:40:00|307.75|305.55|307.27|305.07|307.75|305.55|307.04|304.84|0
1717447500000|2024-06-03 20:45:00|307.04|304.84|306.32|304.12|307.04|304.84|306.32|304.12|0
1717447800000|2024-06-03 20:50:00|306.56|304.36|306.08|303.88|306.8|304.6|306.08|303.88|0
1717448100000|2024-06-03 20:55:00|305.85|303.65|305.72|303.52|306.32|304.12|305.48|303.28|0
1717448400000|2024-06-03 21:00:00|305.88|303.68|305.81|303.61|306.2|304|305.4|303.2|0
1717448700000|2024-06-03 21:05:00|305.75|303.55|305.6|303.4|305.92|303.72|305.19|302.99|0
1717449000000|2024-06-03 21:10:00|305.43|303.23|305.22|303.02|305.43|303.23|304.98|302.78|0
1717449300000|2024-06-03 21:15:00|305.08|302.88|305.22|303.02|305.22|303.02|305.08|302.88|0
1717449600000|2024-06-03 21:20:00|305.18|302.98|305.22|303.02|305.22|303.02|305.18|302.98|0
1717449900000|2024-06-03 21:25:00|305.08|302.88|305.01|302.81|305.11|302.91|304.5|302.3|0
1717450200000|2024-06-03 21:30:00|305.18|302.98|305.01|302.81|305.18|302.98|305.01|302.81|0
1717450500000|2024-06-03 21:35:00|304.83|302.63|305.49|303.29|305.49|303.29|304.82|302.62|0
1717450800000|2024-06-03 21:40:00|305.32|303.12|305.76|303.56|306.05|303.85|305.32|303.12|0
1717451100000|2024-06-03 21:45:00|305.63|303.43|305.17|302.97|305.63|303.43|305.17|302.97|0
1717451400000|2024-06-03 21:50:00|305.59|303.39|305.65|303.45|305.65|303.45|305.31|303.11|0
1717451700000|2024-06-03 21:55:00|305.52|303.32|305.55|303.35|305.55|303.35|305.41|303.21|0
1717452000000|2024-06-03 22:00:00|305.22|303.02|304.4|302.2|306.06|303.86|304.4|302.2|0
1717452300000|2024-06-03 22:05:00|304.63|302.43|304.87|302.67|305.11|302.91|303.92|301.72|0
1717452600000|2024-06-03 22:10:00|305.11|302.91|304.87|302.67|305.11|302.91|304.87|302.67|0
1717452900000|2024-06-03 22:15:00|305.1|302.9|304.39|302.19|305.1|302.9|304.16|301.96|0
1717453200000|2024-06-03 22:20:00|304.15|301.95|305.81|303.61|305.81|303.61|304.15|301.95|0
1717453500000|2024-06-03 22:25:00|305.57|303.37|305.81|303.61|305.81|303.61|305.33|303.13|0
1717453800000|2024-06-03 22:30:00|306.04|303.84|306.99|304.79|307.23|305.03|305.81|303.61|0
1717454100000|2024-06-03 22:35:00|306.75|304.55|307.23|305.03|307.23|305.03|306.75|304.55|0
1717454400000|2024-06-03 22:40:00|306.99|304.79|305.8|303.6|306.99|304.79|305.33|303.13|0
1717454700000|2024-06-03 22:45:00|306.04|303.84|306.04|303.84|306.27|304.07|305.56|303.36|0
1717455000000|2024-06-03 22:50:00|306.27|304.07|305.8|303.6|306.27|304.07|305.32|303.12|0
1717455300000|2024-06-03 22:55:00|306.03|303.83|305.56|303.36|306.27|304.07|305.56|303.36|0
1717455600000|2024-06-03 23:00:00|305.32|303.12|305.79|303.59|306.27|304.07|305.32|303.12|0
1717455900000|2024-06-03 23:05:00|306.03|303.83|306.03|303.83|306.5|304.3|305.79|303.59|0
1717456200000|2024-06-03 23:10:00|306.27|304.07|305.79|303.59|306.27|304.07|305.79|303.59|0
1717456500000|2024-06-03 23:15:00|305.9|303.7|306.02|303.82|306.5|304.3|305.55|303.35|0
1717456800000|2024-06-03 23:20:00|306.26|304.06|306.02|303.82|306.5|304.3|305.55|303.35|0
1717457100000|2024-06-03 23:25:00|305.55|303.35|305.31|303.11|305.55|303.35|305.07|302.87|0
1717457400000|2024-06-03 23:30:00|305.07|302.87|305.07|302.87|305.31|303.11|305.07|302.87|0
1717457700000|2024-06-03 23:35:00|305.31|303.11|304.83|302.63|305.31|303.11|304.83|302.63|0
1717458000000|2024-06-03 23:40:00|304.6|302.4|303.65|301.45|304.6|302.4|303.17|300.97|0
1717458300000|2024-06-03 23:45:00|303.41|301.21|303.17|300.97|303.65|301.45|302.93|300.73|0
1717458600000|2024-06-03 23:50:00|302.93|300.73|302.7|300.5|303.88|301.68|302.46|300.26|0
1717458900000|2024-06-03 23:55:00|302.46|300.26|302.46|300.26|302.7|300.5|301.98|299.78|0
1717459200000|2024-06-04 00:00:00|302.69|300.49|304.59|302.39|305.06|302.86|302.69|300.49|0
1717459500000|2024-06-04 00:05:00|304.35|302.15|305.53|303.33|305.53|303.33|303.87|301.67|0
1717459800000|2024-06-04 00:10:00|305.29|303.09|305.77|303.57|305.77|303.57|305.06|302.86|0
1717460100000|2024-06-04 00:15:00|305.37|303.97|305.6|304.2|307.5|306.1|305.13|303.73|0
1717460400000|2024-06-04 00:20:00|305.48|304.08|306.72|305.32|306.85|305.45|304.71|303.31|0
1717460700000|2024-06-04 00:25:00|306.85|305.45|306.84|305.44|306.85|305.45|306.13|304.73|0
1717461000000|2024-06-04 00:30:00|307.08|305.68|307.79|306.39|307.79|306.39|306.61|305.21|0
1717461300000|2024-06-04 00:35:00|308.03|306.63|307.55|306.15|308.26|306.86|307.31|305.91|0
1717461600000|2024-06-04 00:40:00|307.66|306.26|307.31|305.91|308.26|306.86|307.31|305.91|0
1717461900000|2024-06-04 00:45:00|307.55|306.15|306.47|305.07|307.55|306.15|305.65|304.25|0
1717462200000|2024-06-04 00:50:00|306.6|305.2|307.54|306.14|307.78|306.38|305.89|304.49|0
1717462500000|2024-06-04 00:55:00|307.78|306.38|307.31|305.91|307.78|306.38|306.36|304.96|0
1717462800000|2024-06-04 01:00:00|307.07|305.67|306.59|305.19|307.78|306.38|306.12|304.72|0
1717463100000|2024-06-04 01:05:00|306.83|305.43|305.17|303.77|306.83|305.43|304.93|303.53|0
1717463400000|2024-06-04 01:10:00|304.93|303.53|304.69|303.29|305.17|303.77|304.69|303.29|0
1717463700000|2024-06-04 01:15:00|304.46|303.06|304.45|303.05|304.93|303.53|304.22|302.82|0
1717464000000|2024-06-04 01:20:00|304.22|302.82|303.98|302.58|304.69|303.29|303.98|302.58|0
1717464300000|2024-06-04 01:25:00|304.21|302.81|304.45|303.05|304.69|303.29|303.98|302.58|0
1717464600000|2024-06-04 01:30:00|304.69|303.29|304.21|302.81|304.92|303.52|303.97|302.57|0
1717464900000|2024-06-04 01:35:00|303.97|302.57|305.27|303.87|305.27|303.87|303.74|302.34|0
1717465200000|2024-06-04 01:40:00|305.16|303.76|307.05|305.65|307.05|305.65|305.16|303.76|0
1717465500000|2024-06-04 01:45:00|306.81|305.41|306.57|305.17|307.05|305.65|306.34|304.94|0
1717465800000|2024-06-04 01:50:00|307.05|305.65|306.81|305.41|307.05|305.65|305.62|304.22|0
1717466100000|2024-06-04 01:55:00|307.05|305.65|305.97|304.57|307.05|305.65|305.74|304.34|0
1717466400000|2024-06-04 02:00:00|306.1|304.7|304.44|303.04|306.1|304.7|303.73|302.33|0
1717466700000|2024-06-04 02:05:00|304.67|303.27|305.14|303.74|305.38|303.98|304.2|302.8|0
1717467000000|2024-06-04 02:10:00|305.38|303.98|304.67|303.27|305.38|303.98|304.67|303.27|0
1717467300000|2024-06-04 02:15:00|304.9|303.5|304.43|303.03|305.14|303.74|304.19|302.79|0
1717467600000|2024-06-04 02:20:00|304.54|303.14|304.43|303.03|304.54|303.14|303.95|302.55|0
1717467900000|2024-06-04 02:25:00|304.66|303.26|303.95|302.55|304.9|303.5|303.95|302.55|0
1717468200000|2024-06-04 02:30:00|304.19|302.79|304.42|303.02|304.9|303.5|303.48|302.08|0
1717468500000|2024-06-04 02:35:00|304.66|303.26|304.18|302.78|304.66|303.26|303.95|302.55|0
1717468800000|2024-06-04 02:40:00|304.42|303.02|305.13|303.73|305.13|303.73|304.18|302.78|0
1717469100000|2024-06-04 02:45:00|304.89|303.49|304.89|303.49|305.13|303.73|304.42|303.02|0
1717469400000|2024-06-04 02:50:00|305.13|303.73|304.65|303.25|305.13|303.73|304.41|303.01|0
1717469700000|2024-06-04 02:55:00|304.41|303.01|304.41|303.01|304.53|303.13|303.47|302.07|0
1717470000000|2024-06-04 03:00:00|304.18|302.78|303.46|302.06|304.41|303.01|303.46|302.06|0
1717470300000|2024-06-04 03:05:00|303.7|302.3|304.41|303.01|304.65|303.25|303.23|301.83|0
1717470600000|2024-06-04 03:10:00|304.64|303.24|304.17|302.77|304.88|303.48|304.17|302.77|0
1717470900000|2024-06-04 03:15:00|304.41|303.01|303.69|302.29|304.64|303.24|303.69|302.29|0
1717471200000|2024-06-04 03:20:00|303.93|302.53|302.98|301.58|303.93|302.53|302.98|301.58|0
1717471500000|2024-06-04 03:25:00|302.74|301.34|302.51|301.11|302.74|301.34|301.09|299.69|0
1717471800000|2024-06-04 03:30:00|302.98|301.58|303.21|301.81|303.69|302.29|302.74|301.34|0
1717472100000|2024-06-04 03:35:00|303.45|302.05|303.21|301.81|303.45|302.05|302.74|301.34|0
1717472400000|2024-06-04 03:40:00|303.45|302.05|303.68|302.28|303.68|302.28|302.97|301.57|0
1717472700000|2024-06-04 03:45:00|303.45|302.05|304.39|302.99|304.63|303.23|302.97|301.57|0
1717473000000|2024-06-04 03:50:00|304.15|302.75|304.15|302.75|304.39|302.99|303.68|302.28|0
1717473300000|2024-06-04 03:55:00|304.39|302.99|304.39|302.99|304.39|302.99|304.15|302.75|0
1717473600000|2024-06-04 04:00:00|304.15|302.75|303.68|302.28|304.15|302.75|303.44|302.04|0
1717473900000|2024-06-04 04:05:00|303.79|302.39|304.15|302.75|304.38|302.98|303.44|302.04|0
1717474200000|2024-06-04 04:10:00|304.38|302.98|303.91|302.51|304.38|302.98|303.67|302.27|0
1717474500000|2024-06-04 04:15:00|303.67|302.27|304.62|303.22|304.73|303.33|303.67|302.27|0
1717474800000|2024-06-04 04:20:00|304.38|302.98|305.09|303.69|305.09|303.69|304.14|302.74|0
1717475100000|2024-06-04 04:25:00|304.85|303.45|304.85|303.45|304.85|303.45|304.38|302.98|0
1717475400000|2024-06-04 04:30:00|304.61|303.21|305.32|303.92|305.32|303.92|304.61|303.21|0
1717475700000|2024-06-04 04:35:00|305.08|303.68|305.32|303.92|305.32|303.92|304.85|303.45|0
1717476000000|2024-06-04 04:40:00|305.08|303.68|304.61|303.21|305.08|303.68|304.37|302.97|0
1717476300000|2024-06-04 04:45:00|304.37|302.97|303.89|302.49|304.61|303.21|303.89|302.49|0
1717476600000|2024-06-04 04:50:00|303.66|302.26|303.18|301.78|303.66|302.26|302.94|301.54|0
1717476900000|2024-06-04 04:55:00|303.42|302.02|302.71|301.31|303.42|302.02|302.47|301.07|0
1717477200000|2024-06-04 05:00:00|302.94|301.54|302.7|301.3|303.18|301.78|302.47|301.07|0
1717477500000|2024-06-04 05:05:00|302.94|301.54|302.94|301.54|302.94|301.54|302.23|300.83|0
1717477800000|2024-06-04 05:10:00|302.7|301.3|303.17|301.77|303.17|301.77|302.7|301.3|0
1717478100000|2024-06-04 05:15:00|302.94|301.54|303.17|301.77|303.17|301.77|302.22|300.82|0
1717478400000|2024-06-04 05:20:00|303.41|302.01|302.46|301.06|303.64|302.24|302.46|301.06|0
1717478700000|2024-06-04 05:25:00|302.22|300.82|302.46|301.06|302.69|301.29|301.98|300.58|0
1717479000000|2024-06-04 05:30:00|302.69|301.29|301.98|300.58|302.93|301.53|301.51|300.11|0
1717479300000|2024-06-04 05:35:00|301.74|300.34|301.51|300.11|301.98|300.58|301.03|299.63|0
1717479600000|2024-06-04 05:40:00|301.27|299.87|301.27|299.87|301.74|300.34|301.03|299.63|0
1717479900000|2024-06-04 05:45:00|301.5|300.1|302.45|301.05|302.69|301.29|301.27|299.87|0
1717480200000|2024-06-04 05:50:00|302.68|301.28|302.21|300.81|302.68|301.28|301.26|299.86|0
1717480500000|2024-06-04 05:55:00|301.97|300.57|303.15|301.75|303.39|301.99|301.97|300.57|0
1717480800000|2024-06-04 06:00:00|302.92|301.52|301.97|300.57|303.15|301.75|301.02|299.62|0
1717481100000|2024-06-04 06:05:00|301.5|300.1|301.26|299.86|301.97|300.57|301.02|299.62|0
1717481400000|2024-06-04 06:10:00|301.02|299.62|301.49|300.09|301.96|300.56|300.78|299.38|0
1717481700000|2024-06-04 06:15:00|301.73|300.33|299.6|298.2|301.73|300.33|299.6|298.2|0
1717482000000|2024-06-04 06:20:00|299.83|298.43|299.12|297.72|300.07|298.67|298.89|297.49|0
1717482300000|2024-06-04 06:25:00|298.89|297.49|298.41|297.01|298.89|297.49|297.71|296.31|0
1717482600000|2024-06-04 06:30:00|298.65|297.25|295.58|294.18|298.88|297.48|295.58|294.18|0
1717482900000|2024-06-04 06:35:00|295.34|293.94|294.16|292.76|295.58|294.18|293.22|291.82|0
1717483200000|2024-06-04 06:40:00|293.93|292.53|293.46|292.06|294.4|293|293.22|291.82|0
1717483500000|2024-06-04 06:45:00|293.22|291.82|293.69|292.29|293.92|292.52|292.51|291.11|0
1717483800000|2024-06-04 06:50:00|293.92|292.52|293.92|292.52|295.1|293.7|293.69|292.29|0
1717484100000|2024-06-04 06:55:00|293.69|292.29|293.92|292.52|294.39|292.99|292.98|291.58|0
1717484400000|2024-06-04 07:00:00|294.15|292.75|293.68|292.28|294.86|293.46|291.8|290.4|0
1717484700000|2024-06-04 07:05:00|293.92|292.52|292.27|290.87|293.92|292.52|292.03|290.63|0
1717485000000|2024-06-04 07:10:00|292.03|290.63|289.92|288.52|292.27|290.87|288.74|287.34|0
1717485300000|2024-06-04 07:15:00|290.03|288.63|290.34|288.94|291.28|289.88|289.17|287.77|0
1717485600000|2024-06-04 07:20:00|290.1|288.7|289.63|288.23|290.57|289.17|288.23|286.83|0
1717485900000|2024-06-04 07:25:00|289.87|288.47|289.16|287.76|290.33|288.93|288.46|287.06|0
1717486200000|2024-06-04 07:30:00|289.4|288|293.15|291.75|293.15|291.75|288.69|287.29|0
1717486500000|2024-06-04 07:35:00|292.91|291.51|294.08|292.68|294.08|292.68|291.97|290.57|0
1717486800000|2024-06-04 07:40:00|294.32|292.92|295.96|294.56|296.2|294.8|293.61|292.21|0
1717487100000|2024-06-04 07:45:00|295.61|294.21|297.14|295.74|297.61|296.21|295.26|293.86|0
1717487400000|2024-06-04 07:50:00|297.38|295.98|296.9|295.5|298.32|296.92|296.43|295.03|0
1717487700000|2024-06-04 07:55:00|297.37|295.97|294.55|293.15|297.37|295.97|293.61|292.21|0
1717488000000|2024-06-04 08:00:00|294.78|293.38|288.68|287.28|294.78|293.38|287.74|286.34|0
1717488300000|2024-06-04 08:05:00|288.21|286.81|291.72|290.32|292.66|291.26|287.97|286.57|0
1717488600000|2024-06-04 08:10:00|291.49|290.09|287.73|286.33|291.72|290.32|287.03|285.63|0
1717488900000|2024-06-04 08:15:00|287.97|286.57|289.84|288.44|291.01|289.61|287.97|286.57|0
1717489200000|2024-06-04 08:20:00|290.07|288.67|289.84|288.44|291.95|290.55|289.6|288.2|0
1717489500000|2024-06-04 08:25:00|289.6|288.2|287.59|286.19|289.6|288.2|287.35|285.95|0
1717489800000|2024-06-04 08:30:00|287.35|285.95|281.75|280.35|288.29|286.89|281.28|279.88|0
1717490100000|2024-06-04 08:35:00|281.05|279.65|281.98|280.58|283.38|281.98|280.58|279.18|0
1717490400000|2024-06-04 08:40:00|281.75|280.35|282.77|281.37|283.24|281.84|280.38|278.98|0
1717490700000|2024-06-04 08:45:00|282.54|281.14|280.44|279.04|283.47|282.07|280.44|279.04|0
1717491000000|2024-06-04 08:50:00|280.68|279.28|278.69|277.29|280.68|279.28|276.5|275.1|0
1717491300000|2024-06-04 08:55:00|278.58|277.18|277.88|276.48|279.28|277.88|276.61|275.21|0
1717491600000|2024-06-04 09:00:00|278.35|276.95|269.79|268.39|279.51|278.11|269.79|268.39|0
1717491900000|2024-06-04 09:05:00|270.48|269.08|273.02|271.62|274.64|273.24|270.25|268.85|0
1717492200000|2024-06-04 09:10:00|273.25|271.85|276.72|275.32|277.64|276.24|272.79|271.39|0
1717492500000|2024-06-04 09:15:00|276.02|274.62|273.71|272.31|276.49|275.09|273.01|271.61|0
1717492800000|2024-06-04 09:20:00|273.94|272.54|273.24|271.84|275.09|273.69|272.09|270.69|0
1717493100000|2024-06-04 09:25:00|273.01|271.61|273.47|272.07|276.02|274.62|272.78|271.38|0
1717493400000|2024-06-04 09:30:00|273.7|272.3|274.62|273.22|276.24|274.84|273.24|271.84|0
1717493700000|2024-06-04 09:35:00|274.39|272.99|276.24|274.84|276.24|274.84|273.47|272.07|0
1717494000000|2024-06-04 09:40:00|276.47|275.07|276.24|274.84|278.79|277.39|276.24|274.84|0
1717494300000|2024-06-04 09:45:00|276.01|274.61|274.38|272.98|276.7|275.3|272.53|271.13|0
1717494600000|2024-06-04 09:50:00|274.15|272.75|271.63|270.23|274.15|272.75|271.15|269.75|0
1717494900000|2024-06-04 09:55:00|271.4|270|274.42|273.02|275.35|273.95|271.17|269.77|0
1717495200000|2024-06-04 10:00:00|274.65|273.25|274.88|273.48|275.58|274.18|273.96|272.56|0
1717495500000|2024-06-04 10:05:00|274.65|273.25|271.88|270.48|274.65|273.25|270.72|269.32|0
1717495800000|2024-06-04 10:10:00|271.65|270.25|274.65|273.25|274.65|273.25|270.95|269.55|0
1717496100000|2024-06-04 10:15:00|274.88|273.48|277.42|276.02|277.89|276.49|274.65|273.25|0
1717496400000|2024-06-04 10:20:00|277.65|276.25|277.88|276.48|278.35|276.95|276.72|275.32|0
1717496700000|2024-06-04 10:25:00|277.76|276.36|275.33|273.93|278.35|276.95|275.1|273.7|0
1717497000000|2024-06-04 10:30:00|275.1|273.7|276.95|275.55|277.41|276.01|274.41|273.01|0
1717497300000|2024-06-04 10:35:00|277.18|275.78|277.41|276.01|278.34|276.94|276.95|275.55|0
1717497600000|2024-06-04 10:40:00|277.29|275.89|276.71|275.31|278.34|276.94|276.02|274.62|0
1717497900000|2024-06-04 10:45:00|276.48|275.08|276.01|274.61|278.1|276.7|275.55|274.15|0
1717498200000|2024-06-04 10:50:00|276.13|274.73|275.32|273.92|277.17|275.77|274.86|273.46|0
1717498500000|2024-06-04 10:55:00|275.09|273.69|277.4|276|277.4|276|274.85|273.45|0
1717498800000|2024-06-04 11:00:00|277.63|276.23|279.39|277.99|279.72|278.32|277.63|276.23|0
1717499100000|2024-06-04 11:05:00|279.62|278.22|279.38|277.98|279.85|278.45|278.69|277.29|0
1717499400000|2024-06-04 11:10:00|279.15|277.75|279.85|278.45|279.85|278.45|278.45|277.05|0
1717499700000|2024-06-04 11:15:00|279.61|278.21|281.01|279.61|281.47|280.07|279.15|277.75|0
1717500000000|2024-06-04 11:20:00|280.77|279.37|281.24|279.84|281.47|280.07|280.31|278.91|0
1717500300000|2024-06-04 11:25:00|281.12|279.72|279.84|278.44|281.47|280.07|279.84|278.44|0
1717500600000|2024-06-04 11:30:00|279.61|278.21|283.1|281.7|283.56|282.16|279.37|277.97|0
1717500900000|2024-06-04 11:35:00|283.33|281.93|284.73|283.33|284.73|283.33|282.86|281.46|0
1717501200000|2024-06-04 11:40:00|284.61|283.21|285.66|284.26|285.66|284.26|284.03|282.63|0
1717501500000|2024-06-04 11:45:00|285.43|284.03|283.32|281.92|285.43|284.03|283.09|281.69|0
1717501800000|2024-06-04 11:50:00|283.56|282.16|285.19|283.79|285.19|283.79|282.62|281.22|0
1717502100000|2024-06-04 11:55:00|284.95|283.55|286.12|284.72|286.35|284.95|284.49|283.09|0
1717502400000|2024-06-04 12:00:00|286|284.6|280.29|278.89|286.35|284.95|280.29|278.89|0
1717502700000|2024-06-04 12:05:00|280.05|278.65|279.82|278.42|281.45|280.05|278.89|277.49|0
1717503000000|2024-06-04 12:10:00|279.59|278.19|282.61|281.21|283.31|281.91|279.58|278.18|0
1717503300000|2024-06-04 12:15:00|282.84|281.44|284.47|283.07|284.71|283.31|281.21|279.81|0
1717503600000|2024-06-04 12:20:00|284.71|283.31|283.54|282.14|284.94|283.54|283.54|282.14|0
1717503900000|2024-06-04 12:25:00|283.3|281.9|284.47|283.07|285.17|283.77|283.3|281.9|0
1717504200000|2024-06-04 12:30:00|284.24|282.84|285.4|284|285.4|284|284|282.6|0
1717504500000|2024-06-04 12:35:00|285.17|283.77|284|282.6|285.17|283.77|283.76|282.36|0
1717504800000|2024-06-04 12:40:00|284.23|282.83|284.93|283.53|285.63|284.23|283.53|282.13|0
1717505100000|2024-06-04 12:45:00|285.16|283.76|287.5|286.1|287.73|286.33|284.93|283.53|0
1717505400000|2024-06-04 12:50:00|287.26|285.86|287.73|286.33|288.67|287.27|287.26|285.86|0
1717505700000|2024-06-04 12:55:00|287.84|286.44|287.73|286.33|287.96|286.56|286.56|285.16|0
1717506000000|2024-06-04 13:00:00|287.96|286.56|286.79|285.39|288.66|287.26|286.79|285.39|0
1717506300000|2024-06-04 13:05:00|286.55|285.15|287.72|286.32|288.19|286.79|286.55|285.15|0
1717506600000|2024-06-04 13:10:00|287.96|286.56|290.77|289.37|291.71|290.31|286.79|285.39|0
1717506900000|2024-06-04 13:15:00|290.53|289.13|291.23|289.83|291.47|290.07|290.29|288.89|0
1717507200000|2024-06-04 13:20:00|291|289.6|290.29|288.89|292.41|291.01|290.06|288.66|0
1717507500000|2024-06-04 13:25:00|290.06|288.66|290.76|289.36|291.23|289.83|290.06|288.66|0
1717507800000|2024-06-04 13:30:00|291.23|289.83|285.29|283.89|293.34|291.94|284.83|283.43|0
1717508100000|2024-06-04 13:35:00|285.06|283.66|289.5|288.1|291.14|289.74|284.83|283.43|0
1717508400000|2024-06-04 13:40:00|289.73|288.33|290.43|289.03|290.9|289.5|286.93|285.53|0
1717508700000|2024-06-04 13:45:00|290.2|288.8|291.84|290.44|293.95|292.55|289.5|288.1|0
1717509000000|2024-06-04 13:50:00|292.07|290.67|290.9|289.5|293.48|292.08|289.96|288.56|0
1717509300000|2024-06-04 13:55:00|291.37|289.97|289.6|288.2|292.54|291.14|286.68|285.28|0
1717509600000|2024-06-04 14:00:00|295.7|294.3|296.29|294.89|302.66|301.26|295.35|293.95|0
1717509900000|2024-06-04 14:05:00|295.59|294.19|288.6|287.2|295.59|294.19|287.85|286.45|0
1717510200000|2024-06-04 14:10:00|287.67|286.27|287.44|286.04|291.64|290.24|284.87|283.47|0
1717510500000|2024-06-04 14:15:00|286.5|285.1|292.6|291.2|294.68|293.28|286.27|284.87|0
1717510800000|2024-06-04 14:20:00|291.89|290.49|287.91|286.51|295.88|294.48|287.44|286.04|0
1717511100000|2024-06-04 14:25:00|287.68|286.28|296.11|294.71|296.11|294.71|287.68|286.28|0
1717511400000|2024-06-04 14:30:00|295.41|294.01|294|292.6|299.64|298.24|293.06|291.66|0
1717511700000|2024-06-04 14:35:00|294.23|292.83|293.76|292.36|294.47|293.07|289.54|288.14|0
1717512000000|2024-06-04 14:40:00|294.46|293.06|297.99|296.59|299.17|297.77|294.46|293.06|0
1717512300000|2024-06-04 14:45:00|298.22|296.82|292.58|291.18|298.93|297.53|291.18|289.78|0
1717512600000|2024-06-04 14:50:00|292.35|290.95|292.58|291.18|295.16|293.76|290.71|289.31|0
1717512900000|2024-06-04 14:55:00|292.34|290.94|286.02|284.62|292.34|290.94|285.32|283.92|0
1717513200000|2024-06-04 15:00:00|285.79|284.39|286.76|285.36|288.83|287.43|285.09|283.69|0
1717513500000|2024-06-04 15:05:00|286.74|285.34|286.65|285.25|288.14|286.74|283.24|281.84|0
1717513800000|2024-06-04 15:10:00|286.89|285.49|284.55|283.15|288.75|287.35|284.09|282.69|0
1717514100000|2024-06-04 15:15:00|284.32|282.92|289.22|287.82|290.39|288.99|284.09|282.69|0
1717514400000|2024-06-04 15:20:00|289.45|288.05|289.5|288.1|292.26|290.86|288.98|287.58|0
1717514700000|2024-06-04 15:25:00|289.73|288.33|285.53|284.13|290.2|288.8|285.3|283.9|0
1717515000000|2024-06-04 15:30:00|285.3|283.9|281.34|279.94|285.76|284.36|279.72|278.32|0
1717515300000|2024-06-04 15:35:00|281.11|279.71|282.5|281.1|283.54|282.14|279.02|277.62|0
1717515600000|2024-06-04 15:40:00|282.73|281.33|282.73|281.33|283.66|282.26|281.34|279.94|0
1717515900000|2024-06-04 15:45:00|282.5|281.1|282.26|280.86|284.83|283.43|280.87|279.47|0
1717516200000|2024-06-04 15:50:00|282.5|281.1|283.42|282.02|284.36|282.96|281.8|280.4|0
1717516500000|2024-06-04 15:55:00|283.66|282.26|279.71|278.31|283.89|282.49|279.47|278.07|0
1717516800000|2024-06-04 16:00:00|280.17|278.77|280.86|279.46|281.79|280.39|276.93|275.53|0
1717517100000|2024-06-04 16:05:00|280.63|279.23|278.54|277.14|281.56|280.16|276.92|275.52|0
1717517400000|2024-06-04 16:10:00|278.77|277.37|279.47|278.07|279.93|278.53|277.38|275.98|0
1717517700000|2024-06-04 16:15:00|279.23|277.83|279.73|278.33|281.09|279.69|277.84|276.44|0
1717518000000|2024-06-04 16:20:00|279.5|278.1|281.36|279.96|281.59|280.19|278.1|276.7|0
1717518300000|2024-06-04 16:25:00|281.82|280.42|286.71|285.31|287.18|285.78|281.36|279.96|0
1717518600000|2024-06-04 16:30:00|286.48|285.08|286.01|284.61|286.48|285.08|284.14|282.74|0
1717518900000|2024-06-04 16:35:00|286.24|284.84|286.48|285.08|286.71|285.31|283.21|281.81|0
1717519200000|2024-06-04 16:40:00|286.24|284.84|291.62|290.22|292.56|291.16|285.54|284.14|0
1717519500000|2024-06-04 16:45:00|291.39|289.99|293.73|292.33|295.38|293.98|291.39|289.99|0
1717519800000|2024-06-04 16:50:00|293.26|291.86|289.98|288.58|293.26|291.86|286.24|284.84|0
1717520100000|2024-06-04 16:55:00|290.21|288.81|291.14|289.74|292.08|290.68|290.21|288.81|0
1717520400000|2024-06-04 17:00:00|290.91|289.51|289.74|288.34|291.38|289.98|287.4|286|0
1717520700000|2024-06-04 17:05:00|290.2|288.8|285.29|283.89|290.2|288.8|283.66|282.26|0
1717521000000|2024-06-04 17:10:00|285.76|284.36|290.67|289.27|291.14|289.74|285.76|284.36|0
1717521300000|2024-06-04 17:15:00|290.2|288.8|292.54|291.14|292.78|291.38|289.03|287.63|0
1717521600000|2024-06-04 17:20:00|292.78|291.38|291.37|289.97|293.95|292.55|290.9|289.5|0
1717521900000|2024-06-04 17:25:00|291.13|289.73|295.59|294.19|296.06|294.66|288.32|286.92|0
1717522200000|2024-06-04 17:30:00|296.06|294.66|291.13|289.73|296.77|295.37|290.42|289.02|0
1717522500000|2024-06-04 17:35:00|291.36|289.96|292.06|290.66|293.24|291.84|290.19|288.79|0
1717522800000|2024-06-04 17:40:00|292.3|290.9|291.83|290.43|295.35|293.95|291.83|290.43|0
1717523100000|2024-06-04 17:45:00|292.06|290.66|293.7|292.3|294.88|293.48|292.06|290.66|0
1717523400000|2024-06-04 17:50:00|293.94|292.54|295.58|294.18|295.82|294.42|292.53|291.13|0
1717523700000|2024-06-04 17:55:00|295.34|293.94|294.64|293.24|296.52|295.12|292.05|290.65|0
1717524000000|2024-06-04 18:00:00|294.17|292.77|296.99|295.59|297.22|295.82|293.23|291.83|0
1717524300000|2024-06-04 18:05:00|296.75|295.35|296.75|295.35|297.46|296.06|295.34|293.94|0
1717524600000|2024-06-04 18:10:00|296.51|295.11|299.57|298.17|300.05|298.65|295.57|294.17|0
1717524900000|2024-06-04 18:15:00|299.81|298.41|306.19|304.79|307.61|306.21|299.81|298.41|0
1717525200000|2024-06-04 18:20:00|306.43|305.03|313.54|312.14|314.5|313.1|306.42|305.02|0
1717525500000|2024-06-04 18:25:00|313.78|312.38|314.66|313.26|314.73|313.33|308.56|307.16|0
1717525800000|2024-06-04 18:30:00|314.42|313.02|310.62|309.22|315.13|313.73|310.15|308.75|0
1717526100000|2024-06-04 18:35:00|311.1|309.7|312.28|310.88|312.76|311.36|309.91|308.51|0
1717526400000|2024-06-04 18:40:00|312.04|310.64|315.13|313.73|315.37|313.97|310.62|309.22|0
1717526700000|2024-06-04 18:45:00|314.89|313.49|315.13|313.73|316.79|315.39|313.7|312.3|0
1717527000000|2024-06-04 18:50:00|315.36|313.96|313.94|312.54|316.55|315.15|313.22|311.82|0
1717527300000|2024-06-04 18:55:00|313.22|311.82|309.66|308.26|314.41|313.01|308.48|307.08|0
1717527600000|2024-06-04 19:00:00|309.19|307.79|296.44|295.04|309.43|308.03|295.27|293.87|0
1717527900000|2024-06-04 19:05:00|295.97|294.57|298.09|296.69|299.03|297.63|292.92|291.52|0
1717528200000|2024-06-04 19:10:00|298.32|296.92|298.79|297.39|302.56|301.16|297.85|296.45|0
1717528500000|2024-06-04 19:15:00|298.08|296.68|300.2|298.8|303.03|301.63|298.08|296.68|0
1717528800000|2024-06-04 19:20:00|300.44|299.04|302.56|301.16|303.27|301.87|299.02|297.62|0
1717529100000|2024-06-04 19:25:00|302.32|300.92|302.32|300.92|303.74|302.34|300.2|298.8|0
1717529400000|2024-06-04 19:30:00|302.08|300.68|301.37|299.97|303.5|302.1|298.08|296.68|0
1717529700000|2024-06-04 19:35:00|300.67|299.27|299.01|297.61|301.84|300.44|296.43|295.03|0
1717530000000|2024-06-04 19:40:00|299.72|298.32|307.98|306.58|307.98|306.58|299.72|298.32|0
1717530300000|2024-06-04 19:45:00|307.27|305.87|305.38|303.98|308.69|307.29|301.6|300.2|0
1717530600000|2024-06-04 19:50:00|306.09|304.69|308.93|307.53|311.06|309.66|306.09|304.69|0
1717530900000|2024-06-04 19:55:00|309.16|307.76|308.93|307.53|309.87|308.47|307.03|305.63|0
1717531200000|2024-06-04 20:00:00|306.79|305.39|307.5|306.1|307.98|306.58|305.85|304.45|0
1717531500000|2024-06-04 20:05:00|307.74|306.34|308.92|307.52|309.63|308.23|307.03|305.63|0
1717531800000|2024-06-04 20:10:00|309.16|307.76|309.63|308.23|310.58|309.18|309.16|307.76|0
1717532100000|2024-06-04 20:15:00|310.03|307.83|310.98|308.78|311.45|309.25|310.03|307.83|0
1717532400000|2024-06-04 20:20:00|311.21|309.01|310.97|308.77|311.69|309.49|310.97|308.77|0
1717532700000|2024-06-04 20:25:00|311.21|309.01|310.5|308.3|311.21|309.01|310.02|307.82|0
1717533000000|2024-06-04 20:30:00|310.26|308.06|310.5|308.3|310.97|308.77|310.26|308.06|0
1717533300000|2024-06-04 20:35:00|310.49|308.29|310.02|307.82|310.73|308.53|309.55|307.35|0
1717533600000|2024-06-04 20:40:00|309.78|307.58|311.2|309|311.44|309.24|309.78|307.58|0
1717533900000|2024-06-04 20:45:00|310.97|308.77|311.44|309.24|311.44|309.24|310.97|308.77|0
1717534200000|2024-06-04 20:50:00|311.55|309.35|311.67|309.47|311.91|309.71|311.44|309.24|0
1717534500000|2024-06-04 20:55:00|311.44|309.24|310.12|307.92|311.44|309.24|310.12|307.92|0
1717534800000|2024-06-04 21:00:00|310.1|307.9|310.33|308.13|310.58|308.38|309.99|307.79|0
1717535100000|2024-06-04 21:05:00|310.37|308.17|310.2|308|310.37|308.17|310.2|308|0
1717535400000|2024-06-04 21:10:00|310.12|307.92|310.01|307.81|310.12|307.92|309.75|307.55|0
1717535700000|2024-06-04 21:15:00|309.91|307.71|309.81|307.61|310.05|307.85|309.64|307.44|0
1717536000000|2024-06-04 21:20:00|309.64|307.44|309.43|307.23|309.81|307.61|309.43|307.23|0
1717536300000|2024-06-04 21:25:00|309.47|307.27|309.57|307.37|309.78|307.58|309.43|307.23|0
1717536600000|2024-06-04 21:30:00|309.78|307.58|309.36|307.16|309.78|307.58|309.36|307.16|0
1717536900000|2024-06-04 21:35:00|309.39|307.19|309.74|307.54|309.84|307.64|309.32|307.12|0
1717537200000|2024-06-04 21:40:00|309.8|307.6|309.67|307.47|309.9|307.7|309.59|307.39|0
1717537500000|2024-06-04 21:45:00|309.53|307.33|309.38|307.18|309.59|307.39|309.28|307.08|0
1717537800000|2024-06-04 21:50:00|309.46|307.26|309.63|307.43|309.77|307.57|309.38|307.18|0
1717538100000|2024-06-04 21:55:00|309.69|307.49|309.69|307.49|309.77|307.57|309.59|307.39|0
1717538400000|2024-06-04 22:00:00|309.86|307.66|309.98|307.78|311.65|309.45|309.86|307.66|0
1717538700000|2024-06-04 22:05:00|310.22|308.02|308.56|306.36|310.46|308.26|307.85|305.65|0
1717539000000|2024-06-04 22:10:00|308.8|306.6|309.03|306.83|309.51|307.31|308.79|306.59|0
1717539300000|2024-06-04 22:15:00|309.27|307.07|309.26|307.06|309.74|307.54|309.03|306.83|0
1717539600000|2024-06-04 22:20:00|309.5|307.3|310.21|308.01|310.21|308.01|309.5|307.3|0
1717539900000|2024-06-04 22:25:00|309.97|307.77|310.21|308.01|310.21|308.01|309.74|307.54|0
1717540200000|2024-06-04 22:30:00|309.97|307.77|310.44|308.24|310.45|308.25|309.97|307.77|0
1717540500000|2024-06-04 22:35:00|310.56|308.36|311.63|309.43|311.63|309.43|310.44|308.24|0
1717540800000|2024-06-04 22:40:00|311.39|309.19|311.15|308.95|311.63|309.43|310.91|308.71|0
1717541100000|2024-06-04 22:45:00|311.39|309.19|312.57|310.37|312.81|310.61|311.39|309.19|0
1717541400000|2024-06-04 22:50:00|312.34|310.14|312.81|310.61|313.05|310.85|312.34|310.14|0
1717541700000|2024-06-04 22:55:00|313.05|310.85|313.52|311.32|313.52|311.32|313.05|310.85|0
1717542000000|2024-06-04 23:00:00|313.76|311.56|315.18|312.98|315.18|312.98|313.76|311.56|0
1717542300000|2024-06-04 23:05:00|314.95|312.75|316.85|314.65|317.32|315.12|314.95|312.75|0
1717542600000|2024-06-04 23:10:00|317.09|314.89|316.61|314.41|317.32|315.12|316.61|314.41|0
1717542900000|2024-06-04 23:15:00|316.85|314.65|315.89|313.69|316.85|314.65|315.42|313.22|0
1717543200000|2024-06-04 23:20:00|315.65|313.45|314.22|312.02|315.65|313.45|314.22|312.02|0
1717543500000|2024-06-04 23:25:00|313.99|311.79|314.46|312.26|314.7|312.5|313.75|311.55|0
1717543800000|2024-06-04 23:30:00|314.7|312.5|316.36|314.16|316.36|314.16|314.46|312.26|0
1717544100000|2024-06-04 23:35:00|316.12|313.92|315.05|312.85|316.36|314.16|314.93|312.73|0
1717544400000|2024-06-04 23:40:00|315.17|312.97|314.22|312.02|315.17|312.97|314.22|312.02|0
1717544700000|2024-06-04 23:45:00|314.45|312.25|315.4|313.2|315.4|313.2|314.22|312.02|0
1717545000000|2024-06-04 23:50:00|315.17|312.97|315.64|313.44|315.88|313.68|314.69|312.49|0
1717545300000|2024-06-04 23:55:00|315.88|313.68|316.35|314.15|316.47|314.27|315.88|313.68|0
1717545600000|2024-06-05 00:00:00|316.59|314.39|315.87|313.67|316.59|314.39|315.4|313.2|0
1717545900000|2024-06-05 00:05:00|316.11|313.91|315.63|313.43|316.11|313.91|314.92|312.72|0
1717546200000|2024-06-05 00:10:00|315.87|313.67|316.58|314.38|316.58|314.38|315.39|313.19|0
1717546500000|2024-06-05 00:15:00|315.95|314.55|316.06|314.66|316.29|314.89|315.23|313.83|0
1717546800000|2024-06-05 00:20:00|316.29|314.89|316|314.6|316.47|315.07|315.29|313.89|0
1717547100000|2024-06-05 00:25:00|316.24|314.84|316.23|314.83|316.47|315.07|315.76|314.36|0
1717547400000|2024-06-05 00:30:00|316|314.6|316.47|315.07|316.47|315.07|315.99|314.59|0
1717547700000|2024-06-05 00:35:00|316.35|314.95|316.23|314.83|316.71|315.31|315.99|314.59|0
1717548000000|2024-06-05 00:40:00|316.47|315.07|315.75|314.35|316.47|315.07|315.75|314.35|0
1717548300000|2024-06-05 00:45:00|315.51|314.11|316.23|314.83|316.23|314.83|315.51|314.11|0
1717548600000|2024-06-05 00:50:00|315.99|314.59|313.84|312.44|315.99|314.59|313.84|312.44|0
1717548900000|2024-06-05 00:55:00|314.08|312.68|314.08|312.68|314.8|313.4|313.84|312.44|0
1717549200000|2024-06-05 01:00:00|313.84|312.44|315.03|313.63|315.03|313.63|313.84|312.44|0
1717549500000|2024-06-05 01:05:00|314.79|313.39|314.31|312.91|315.03|313.63|314.31|312.91|0
1717549800000|2024-06-05 01:10:00|314.08|312.68|314.55|313.15|314.79|313.39|314.08|312.68|0
1717550100000|2024-06-05 01:15:00|314.66|313.26|314.31|312.91|315.26|313.86|314.31|312.91|0
1717550400000|2024-06-05 01:20:00|314.07|312.67|312.41|311.01|314.07|312.67|312.17|310.77|0
1717550700000|2024-06-05 01:25:00|312.52|311.12|313.47|312.07|313.59|312.19|312.17|310.77|0
1717551000000|2024-06-05 01:30:00|313.59|312.19|312.88|311.48|314.07|312.67|312.64|311.24|0
1717551300000|2024-06-05 01:35:00|312.64|311.24|313.83|312.43|314.06|312.66|312.64|311.24|0
1717551600000|2024-06-05 01:40:00|314.06|312.66|315.49|314.09|315.49|314.09|314.06|312.66|0
1717551900000|2024-06-05 01:45:00|315.73|314.33|315.72|314.32|316.92|315.52|315.72|314.32|0
1717552200000|2024-06-05 01:50:00|315.49|314.09|315.01|313.61|315.96|314.56|315.01|313.61|0
1717552500000|2024-06-05 01:55:00|315.25|313.85|316.2|314.8|316.2|314.8|315.25|313.85|0
1717552800000|2024-06-05 02:00:00|315.96|314.56|316.2|314.8|316.67|315.27|315.72|314.32|0
1717553100000|2024-06-05 02:05:00|316.19|314.79|317.38|315.98|317.62|316.22|316.19|314.79|0
1717553400000|2024-06-05 02:10:00|317.26|315.86|318.34|316.94|318.58|317.18|317.26|315.86|0
1717553700000|2024-06-05 02:15:00|318.1|316.7|318.57|317.17|318.57|317.17|318.1|316.7|0
1717554000000|2024-06-05 02:20:00|318.81|317.41|318.57|317.17|318.81|317.41|318.57|317.17|0
1717554300000|2024-06-05 02:25:00|318.81|317.41|318.09|316.69|318.81|317.41|318.09|316.69|0
1717554600000|2024-06-05 02:30:00|318.33|316.93|318.09|316.69|319.04|317.64|318.09|316.69|0
1717554900000|2024-06-05 02:35:00|318.33|316.93|317.85|316.45|318.33|316.93|317.85|316.45|0
1717555200000|2024-06-05 02:40:00|318.09|316.69|318.32|316.92|318.56|317.16|317.85|316.45|0
1717555500000|2024-06-05 02:45:00|318.56|317.16|318.32|316.92|318.56|317.16|318.08|316.68|0
1717555800000|2024-06-05 02:50:00|318.08|316.68|317.37|315.97|318.32|316.92|317.37|315.97|0
1717556100000|2024-06-05 02:55:00|317.6|316.2|317.36|315.96|317.6|316.2|316.89|315.49|0
1717556400000|2024-06-05 03:00:00|317.6|316.2|316.89|315.49|317.6|316.2|316.65|315.25|0
1717556700000|2024-06-05 03:05:00|316.65|315.25|316.76|315.36|317.12|315.72|316.65|315.25|0
1717557000000|2024-06-05 03:10:00|316.88|315.48|316.88|315.48|316.88|315.48|316.64|315.24|0
1717557300000|2024-06-05 03:15:00|317.12|315.72|317.36|315.96|317.36|315.96|317.12|315.72|0
1717557600000|2024-06-05 03:20:00|317.23|315.83|317.59|316.19|317.59|316.19|317.12|315.72|0
1717557900000|2024-06-05 03:25:00|317.35|315.95|317.59|316.19|317.59|316.19|317.11|315.71|0
1717558200000|2024-06-05 03:30:00|317.83|316.43|318.54|317.14|318.78|317.38|317.83|316.43|0
1717558500000|2024-06-05 03:35:00|318.78|317.38|318.54|317.14|318.78|317.38|318.3|316.9|0
1717558800000|2024-06-05 03:40:00|318.78|317.38|318.78|317.38|319.02|317.62|318.54|317.14|0
1717559100000|2024-06-05 03:45:00|318.54|317.14|317.82|316.42|318.78|317.38|317.82|316.42|0
1717559400000|2024-06-05 03:50:00|317.58|316.18|317.58|316.18|318.06|316.66|317.34|315.94|0
1717559700000|2024-06-05 03:55:00|317.34|315.94|317.82|316.42|318.06|316.66|317.34|315.94|0
1717560000000|2024-06-05 04:00:00|317.58|316.18|317.82|316.42|318.06|316.66|317.58|316.18|0
1717560300000|2024-06-05 04:05:00|317.58|316.18|317.81|316.41|318.05|316.65|317.57|316.17|0
1717560600000|2024-06-05 04:10:00|317.57|316.17|317.57|316.17|317.81|316.41|317.57|316.17|0
1717560900000|2024-06-05 04:15:00|317.81|316.41|317.09|315.69|317.81|316.41|317.09|315.69|0
1717561200000|2024-06-05 04:20:00|317.33|315.93|317.09|315.69|317.57|316.17|317.09|315.69|0
1717561500000|2024-06-05 04:25:00|317.33|315.93|317.57|316.17|317.57|316.17|317.33|315.93|0
1717561800000|2024-06-05 04:30:00|317.81|316.41|317.8|316.4|318.04|316.64|317.57|316.17|0
1717562100000|2024-06-05 04:35:00|317.56|316.16|317.56|316.16|318.04|316.64|317.56|316.16|0
1717562400000|2024-06-05 04:40:00|317.8|316.4|317.8|316.4|318.04|316.64|317.56|316.16|0
1717562700000|2024-06-05 04:45:00|318.04|316.64|318.04|316.64|318.04|316.64|317.56|316.16|0
1717563000000|2024-06-05 04:50:00|317.8|316.4|318.27|316.87|318.27|316.87|317.8|316.4|0
1717563300000|2024-06-05 04:55:00|318.03|316.63|317.55|316.15|318.27|316.87|317.32|315.92|0
1717563600000|2024-06-05 05:00:00|317.32|315.92|317.79|316.39|318.03|316.63|317.32|315.92|0
1717563900000|2024-06-05 05:05:00|318.03|316.63|318.27|316.87|318.51|317.11|317.55|316.15|0
1717564200000|2024-06-05 05:10:00|318.5|317.1|318.74|317.34|318.98|317.58|318.5|317.1|0
1717564500000|2024-06-05 05:15:00|318.5|317.1|318.26|316.86|318.5|317.1|318.02|316.62|0
1717564800000|2024-06-05 05:20:00|318.5|317.1|318.5|317.1|318.74|317.34|318.26|316.86|0
1717565100000|2024-06-05 05:25:00|318.26|316.86|318.02|316.62|318.5|317.1|318.02|316.62|0
1717565400000|2024-06-05 05:30:00|318.26|316.86|318.02|316.62|318.5|317.1|318.02|316.62|0
1717565700000|2024-06-05 05:35:00|318.26|316.86|317.3|315.9|318.26|316.86|317.06|315.66|0
1717566000000|2024-06-05 05:40:00|317.41|316.01|317.78|316.38|317.78|316.38|317.06|315.66|0
1717566300000|2024-06-05 05:45:00|317.54|316.14|317.3|315.9|317.78|316.38|317.06|315.66|0
1717566600000|2024-06-05 05:50:00|317.06|315.66|315.86|314.46|317.06|315.66|315.15|313.75|0
1717566900000|2024-06-05 05:55:00|315.63|314.23|317.77|316.37|317.77|316.37|315.63|314.23|0
1717567200000|2024-06-05 06:00:00|318.01|316.61|317.29|315.89|318.01|316.61|316.81|315.41|0
1717567500000|2024-06-05 06:05:00|317.05|315.65|316.33|314.93|317.29|315.89|315.86|314.46|0
1717567800000|2024-06-05 06:10:00|316.1|314.7|315.86|314.46|316.33|314.93|315.38|313.98|0
1717568100000|2024-06-05 06:15:00|315.62|314.22|316.09|314.69|316.57|315.17|315.38|313.98|0
1717568400000|2024-06-05 06:20:00|316.33|314.93|316.09|314.69|316.81|315.41|315.14|313.74|0
1717568700000|2024-06-05 06:25:00|315.97|314.57|314.51|313.11|316.57|315.17|314.51|313.11|0
1717569000000|2024-06-05 06:30:00|314.75|313.35|314.98|313.58|315.7|314.3|314.51|313.11|0
1717569300000|2024-06-05 06:35:00|315.22|313.82|315.1|313.7|315.46|314.06|314.27|312.87|0
1717569600000|2024-06-05 06:40:00|315.22|313.82|314.26|312.86|315.7|314.3|314.26|312.86|0
1717569900000|2024-06-05 06:45:00|314.03|312.63|313.18|311.78|314.5|313.1|313.07|311.67|0
1717570200000|2024-06-05 06:50:00|313.31|311.91|312.71|311.31|313.31|311.91|312.59|311.19|0
1717570500000|2024-06-05 06:55:00|312.59|311.19|312.83|311.43|313.78|312.38|312.35|310.95|0
1717570800000|2024-06-05 07:00:00|313.07|311.67|313.3|311.9|314.26|312.86|312.59|311.19|0
1717571100000|2024-06-05 07:05:00|313.54|312.14|311.87|310.47|313.78|312.38|310.92|309.52|0
1717571400000|2024-06-05 07:10:00|311.63|310.23|310.68|309.28|311.63|310.23|310.2|308.8|0
1717571700000|2024-06-05 07:15:00|310.2|308.8|310.91|309.51|311.63|310.23|310.2|308.8|0
1717572000000|2024-06-05 07:20:00|311.15|309.75|312.34|310.94|312.34|310.94|310.91|309.51|0
1717572300000|2024-06-05 07:25:00|312.1|310.7|313.05|311.65|313.05|311.65|310.67|309.27|0
1717572600000|2024-06-05 07:30:00|313.29|311.89|312.81|311.41|314.25|312.85|312.1|310.7|0
1717572900000|2024-06-05 07:35:00|313.05|311.65|312.57|311.17|313.29|311.89|311.86|310.46|0
1717573200000|2024-06-05 07:40:00|312.34|310.94|311.38|309.98|313.05|311.65|311.38|309.98|0
1717573500000|2024-06-05 07:45:00|311.62|310.22|312.81|311.41|313.05|311.65|311.62|310.22|0
1717573800000|2024-06-05 07:50:00|313.05|311.65|314.95|313.55|314.95|313.55|312.81|311.41|0
1717574100000|2024-06-05 07:55:00|314.71|313.31|312.8|311.4|315.67|314.27|312.57|311.17|0
1717574400000|2024-06-05 08:00:00|312.57|311.17|314.71|313.31|316.14|314.74|312.57|311.17|0
1717574700000|2024-06-05 08:05:00|314.95|313.55|315.19|313.79|315.43|314.03|313.52|312.12|0
1717575000000|2024-06-05 08:10:00|314.95|313.55|315.18|313.78|315.18|313.78|314.23|312.83|0
1717575300000|2024-06-05 08:15:00|314.95|313.55|312.32|310.92|315.18|313.78|311.96|310.56|0
1717575600000|2024-06-05 08:20:00|312.08|310.68|311.6|310.2|312.32|310.92|311.37|309.97|0
1717575900000|2024-06-05 08:25:00|311.84|310.44|312.08|310.68|313.03|311.63|311.36|309.96|0
1717576200000|2024-06-05 08:30:00|311.84|310.44|314.22|312.82|314.46|313.06|311.6|310.2|0
1717576500000|2024-06-05 08:35:00|314.34|312.94|315.17|313.77|315.17|313.77|313.98|312.58|0
1717576800000|2024-06-05 08:40:00|315.29|313.89|315.41|314.01|315.65|314.25|314.7|313.3|0
1717577100000|2024-06-05 08:45:00|315.53|314.13|314.93|313.53|315.65|314.25|314.93|313.53|0
1717577400000|2024-06-05 08:50:00|315.17|313.77|315.65|314.25|316.12|314.72|315.17|313.77|0
1717577700000|2024-06-05 08:55:00|315.41|314.01|314.69|313.29|315.65|314.25|314.45|313.05|0
1717578000000|2024-06-05 09:00:00|314.93|313.53|315.64|314.24|316.12|314.72|314.45|313.05|0
1717578300000|2024-06-05 09:05:00|315.76|314.36|317.31|315.91|317.31|315.91|315.76|314.36|0
1717578600000|2024-06-05 09:10:00|317.07|315.67|316.35|314.95|317.07|315.67|316.12|314.72|0
1717578900000|2024-06-05 09:15:00|316.12|314.72|316.83|315.43|316.83|315.43|315.16|313.76|0
1717579200000|2024-06-05 09:20:00|316.59|315.19|316.35|314.95|317.79|316.39|316.11|314.71|0
1717579500000|2024-06-05 09:25:00|316.11|314.71|316.35|314.95|316.83|315.43|316.11|314.71|0
1717579800000|2024-06-05 09:30:00|316.59|315.19|316.82|315.42|317.07|315.67|316.59|315.19|0
1717580100000|2024-06-05 09:35:00|316.59|315.19|317.06|315.66|317.06|315.66|316.59|315.19|0
1717580400000|2024-06-05 09:40:00|316.82|315.42|317.3|315.9|317.3|315.9|316.34|314.94|0
1717580700000|2024-06-05 09:45:00|317.54|316.14|318.97|317.57|318.97|317.57|317.3|315.9|0
1717581000000|2024-06-05 09:50:00|319.21|317.81|318.97|317.57|319.21|317.81|318.73|317.33|0
1717581300000|2024-06-05 09:55:00|319.21|317.81|319.45|318.05|319.69|318.29|318.25|316.85|0
1717581600000|2024-06-05 10:00:00|319.69|318.29|318.73|317.33|319.92|318.52|318.73|317.33|0
1717581900000|2024-06-05 10:05:00|318.49|317.09|319.68|318.28|319.68|318.28|317.77|316.37|0
1717582200000|2024-06-05 10:10:00|319.92|318.52|320.16|318.76|320.4|319|319.44|318.04|0
1717582500000|2024-06-05 10:15:00|320.4|319|320.4|319|320.88|319.48|320.16|318.76|0
1717582800000|2024-06-05 10:20:00|320.16|318.76|320.19|318.79|320.67|319.27|319.47|318.07|0
1717583100000|2024-06-05 10:25:00|320.43|319.03|319.71|318.31|320.67|319.27|319.23|317.83|0
1717583400000|2024-06-05 10:30:00|319.47|318.07|320.67|319.27|320.67|319.27|319.47|318.07|0
1717583700000|2024-06-05 10:35:00|320.43|319.03|319.95|318.55|320.9|319.5|319.95|318.55|0
1717584000000|2024-06-05 10:40:00|320.19|318.79|317.79|316.39|320.42|319.02|317.79|316.39|0
1717584300000|2024-06-05 10:45:00|318.03|316.63|318.51|317.11|318.75|317.35|317.55|316.15|0
1717584600000|2024-06-05 10:50:00|318.75|317.35|319.22|317.82|319.7|318.3|318.51|317.11|0
1717584900000|2024-06-05 10:55:00|318.98|317.58|318.98|317.58|319.22|317.82|318.5|317.1|0
1717585200000|2024-06-05 11:00:00|318.74|317.34|317.07|315.67|318.74|317.34|316.59|315.19|0
1717585500000|2024-06-05 11:05:00|316.83|315.43|317.3|315.9|318.5|317.1|316.83|315.43|0
1717585800000|2024-06-05 11:10:00|317.54|316.14|319.45|318.05|319.45|318.05|317.3|315.9|0
1717586100000|2024-06-05 11:15:00|319.33|317.93|318.26|316.86|319.45|318.05|317.78|316.38|0
1717586400000|2024-06-05 11:20:00|318.02|316.62|318.73|317.33|318.97|317.57|317.06|315.66|0
1717586700000|2024-06-05 11:25:00|318.97|317.57|320.65|319.25|320.65|319.25|318.49|317.09|0
1717587000000|2024-06-05 11:30:00|320.41|319.01|321.36|319.96|322.32|320.92|320.41|319.01|0
1717587300000|2024-06-05 11:35:00|321.6|320.2|323.04|321.64|323.04|321.64|321.36|319.96|0
1717587600000|2024-06-05 11:40:00|323.28|321.88|323.28|321.88|324.96|323.56|323.04|321.64|0
1717587900000|2024-06-05 11:45:00|323.04|321.64|324.71|323.31|324.71|323.31|322.8|321.4|0
1717588200000|2024-06-05 11:50:00|324.47|323.07|324.95|323.55|325.19|323.79|324.47|323.07|0
1717588500000|2024-06-05 11:55:00|324.71|323.31|323.99|322.59|324.95|323.55|323.99|322.59|0
1717588800000|2024-06-05 12:00:00|324.23|322.83|325.19|323.79|325.43|324.03|324.23|322.83|0
1717589100000|2024-06-05 12:05:00|324.95|323.55|324.47|323.07|325.67|324.27|323.99|322.59|0
1717589400000|2024-06-05 12:10:00|324.23|322.83|324.47|323.07|324.71|323.31|323.27|321.87|0
1717589700000|2024-06-05 12:15:00|325.3|323.9|321.11|319.71|325.3|323.9|320.39|318.99|0
1717590000000|2024-06-05 12:20:00|320.87|319.47|320.87|319.47|322.78|321.38|320.15|318.75|0
1717590300000|2024-06-05 12:25:00|320.63|319.23|322.06|320.66|322.54|321.14|320.63|319.23|0
1717590600000|2024-06-05 12:30:00|321.34|319.94|321.58|320.18|321.82|320.42|319.43|318.03|0
1717590900000|2024-06-05 12:35:00|321.34|319.94|324.46|323.06|324.7|323.3|321.34|319.94|0
1717591200000|2024-06-05 12:40:00|324.22|322.82|326.38|324.98|326.38|324.98|324.22|322.82|0
1717591500000|2024-06-05 12:45:00|326.14|324.74|325.89|324.49|326.61|325.21|325.65|324.25|0
1717591800000|2024-06-05 12:50:00|326.13|324.73|327.33|325.93|327.57|326.17|325.89|324.49|0
1717592100000|2024-06-05 12:55:00|327.57|326.17|328.29|326.89|328.29|326.89|327.33|325.93|0
1717592400000|2024-06-05 13:00:00|328.05|326.65|329.25|327.85|329.98|328.58|327.81|326.41|0
1717592700000|2024-06-05 13:05:00|329.01|327.61|330.45|329.05|330.7|329.3|328.77|327.37|0
1717593000000|2024-06-05 13:10:00|330.7|329.3|330.45|329.05|330.7|329.3|329.73|328.33|0
1717593300000|2024-06-05 13:15:00|330.21|328.81|329.73|328.33|330.45|329.05|329.25|327.85|0
1717593600000|2024-06-05 13:20:00|329.97|328.57|330.93|329.53|331.17|329.77|329.97|328.57|0
1717593900000|2024-06-05 13:25:00|331.17|329.77|331.17|329.77|331.89|330.49|330.93|329.53|0
1717594200000|2024-06-05 13:30:00|330.69|329.29|326.65|325.25|331.17|329.77|325.45|324.05|0
1717594500000|2024-06-05 13:35:00|326.41|325.01|323.29|321.89|326.89|325.49|323.05|321.65|0
1717594800000|2024-06-05 13:40:00|323.53|322.13|325.91|324.51|326.51|325.11|322.81|321.41|0
1717595100000|2024-06-05 13:45:00|327.22|325.82|323.28|321.88|327.22|325.82|323.28|321.88|0
1717595400000|2024-06-05 13:50:00|323.04|321.64|322.8|321.4|324.71|323.31|319.21|317.81|0
1717595700000|2024-06-05 13:55:00|323.03|321.63|324.1|322.7|324.1|322.7|321.84|320.44|0
1717596000000|2024-06-05 14:00:00|324.58|323.18|322.31|320.91|324.58|323.18|312.54|311.14|0
1717596300000|2024-06-05 14:05:00|322.55|321.15|314.55|313.15|322.55|321.15|314.07|312.67|0
1717596600000|2024-06-05 14:10:00|314.31|312.91|316.93|315.53|318.36|316.96|314.31|312.91|0
1717596900000|2024-06-05 14:15:00|317.17|315.77|318.36|316.96|319.32|317.92|316.21|314.81|0
1717597200000|2024-06-05 14:20:00|318.6|317.2|324.1|322.7|326.26|324.86|318.12|316.72|0
1717597500000|2024-06-05 14:25:00|323.62|322.22|326.02|324.62|327.22|325.82|323.62|322.22|0
1717597800000|2024-06-05 14:30:00|326.74|325.34|332.26|330.86|332.74|331.34|326.26|324.86|0
1717598100000|2024-06-05 14:35:00|332.5|331.1|332.02|330.62|334.19|332.79|330.34|328.94|0
1717598400000|2024-06-05 14:40:00|332.5|331.1|329.37|327.97|333.95|332.55|328.65|327.25|0
1717598700000|2024-06-05 14:45:00|329.61|328.21|331.78|330.38|333.22|331.82|328.41|327.01|0
1717599000000|2024-06-05 14:50:00|331.54|330.14|332.39|330.99|333.35|331.95|330.57|329.17|0
1717599300000|2024-06-05 14:55:00|332.14|330.74|332.86|331.46|333.35|331.95|331.18|329.78|0
1717599600000|2024-06-05 15:00:00|333.1|331.7|337.92|336.52|338.16|336.76|333.1|331.7|0
1717599900000|2024-06-05 15:05:00|337.68|336.28|334.54|333.14|338.64|337.24|334.3|332.9|0
1717600200000|2024-06-05 15:10:00|334.3|332.9|340.57|339.17|341.05|339.65|334.3|332.9|0
1717600500000|2024-06-05 15:15:00|340.32|338.92|342.66|341.26|345.07|343.67|340.32|338.92|0
1717600800000|2024-06-05 15:20:00|342.9|341.5|342.66|341.26|344.1|342.7|340.73|339.33|0
1717601100000|2024-06-05 15:25:00|342.9|341.5|342.41|341.01|342.9|341.5|340.01|338.61|0
1717601400000|2024-06-05 15:30:00|342.65|341.25|342.89|341.49|343.38|341.98|341.93|340.53|0
1717601700000|2024-06-05 15:35:00|343.38|341.98|344.34|342.94|345.31|343.91|343.14|341.74|0
1717602000000|2024-06-05 15:40:00|344.58|343.18|346.51|345.11|347.48|346.08|344.1|342.7|0
1717602300000|2024-06-05 15:45:00|346.75|345.35|344.82|343.42|347.23|345.83|343.85|342.45|0
1717602600000|2024-06-05 15:50:00|345.06|343.66|343.85|342.45|345.78|344.38|342.41|341.01|0
1717602900000|2024-06-05 15:55:00|343.37|341.97|343.61|342.21|345.06|343.66|342.65|341.25|0
1717603200000|2024-06-05 16:00:00|343.13|341.73|343.85|342.45|344.09|342.69|341.92|340.52|0
1717603500000|2024-06-05 16:05:00|343.61|342.21|342.64|341.24|343.85|342.45|342.16|340.76|0
1717603800000|2024-06-05 16:10:00|342.88|341.48|342.4|341|344.33|342.93|342.4|341|0
1717604100000|2024-06-05 16:15:00|342.16|340.76|342.4|341|342.88|341.48|340.95|339.55|0
1717604400000|2024-06-05 16:20:00|342.16|340.76|344.08|342.68|344.57|343.17|341.91|340.51|0
1717604700000|2024-06-05 16:25:00|344.57|343.17|344.56|343.16|345.53|344.13|343.12|341.72|0
1717605000000|2024-06-05 16:30:00|344.32|342.92|346.74|345.34|347.22|345.82|344.08|342.68|0
1717605300000|2024-06-05 16:35:00|346.49|345.09|348.43|347.03|350.36|348.96|346.49|345.09|0
1717605600000|2024-06-05 16:40:00|348.67|347.27|348.67|347.27|349.88|348.48|347.94|346.54|0
1717605900000|2024-06-05 16:45:00|348.91|347.51|349.87|348.47|350.11|348.71|347.7|346.3|0
1717606200000|2024-06-05 16:50:00|349.63|348.23|350.6|349.2|351.08|349.68|349.63|348.23|0
1717606500000|2024-06-05 16:55:00|350.35|348.95|349.63|348.23|350.6|349.2|349.39|347.99|0
1717606800000|2024-06-05 17:00:00|349.87|348.47|351.7|350.3|352.43|351.03|348.42|347.02|0
1717607100000|2024-06-05 17:05:00|351.46|350.06|351.7|350.3|353.03|351.63|351.22|349.82|0
1717607400000|2024-06-05 17:10:00|351.94|350.54|352.18|350.78|352.67|351.27|351.7|350.3|0
1717607700000|2024-06-05 17:15:00|352.3|350.9|349.04|347.64|352.66|351.26|349.04|347.64|0
1717608000000|2024-06-05 17:20:00|349.28|347.88|347.59|346.19|349.28|347.88|344.94|343.54|0
1717608300000|2024-06-05 17:25:00|347.35|345.95|350.48|349.08|350.48|349.08|346.14|344.74|0
1717608600000|2024-06-05 17:30:00|350.73|349.33|351.69|350.29|352.18|350.78|350.48|349.08|0
1717608900000|2024-06-05 17:35:00|351.45|350.05|352.66|351.26|352.9|351.5|351.21|349.81|0
1717609200000|2024-06-05 17:40:00|352.9|351.5|352.17|350.77|354.35|352.95|349.76|348.36|0
1717609500000|2024-06-05 17:45:00|352.41|351.01|353.38|351.98|353.38|351.98|350.96|349.56|0
1717609800000|2024-06-05 17:50:00|353.14|351.74|354.35|352.95|354.35|352.95|352.17|350.77|0
1717610100000|2024-06-05 17:55:00|354.59|353.19|355.8|354.4|356.04|354.64|353.86|352.46|0
1717610400000|2024-06-05 18:00:00|355.31|353.91|356.28|354.88|357.25|355.85|354.34|352.94|0
1717610700000|2024-06-05 18:05:00|355.79|354.39|355.55|354.15|356.04|354.64|353.62|352.22|0
1717611000000|2024-06-05 18:10:00|355.79|354.39|354.1|352.7|356.76|355.36|354.1|352.7|0
1717611300000|2024-06-05 18:15:00|353.86|352.46|355.55|354.15|355.55|354.15|353.86|352.46|0
1717611600000|2024-06-05 18:20:00|355.79|354.39|355.3|353.9|356.52|355.12|353.85|352.45|0
1717611900000|2024-06-05 18:25:00|355.55|354.15|357.72|356.32|357.73|356.33|355.3|353.9|0
1717612200000|2024-06-05 18:30:00|357.97|356.57|360.88|359.48|362.09|360.69|357.24|355.84|0
1717612500000|2024-06-05 18:35:00|361.12|359.72|360.87|359.47|361.36|359.96|359.9|358.5|0
1717612800000|2024-06-05 18:40:00|361.12|359.72|362.69|361.29|362.84|361.44|360.63|359.23|0
1717613100000|2024-06-05 18:45:00|362.44|361.04|360.99|359.59|362.93|361.53|360.99|359.59|0
1717613400000|2024-06-05 18:50:00|361.23|359.83|362.44|361.04|362.68|361.28|361.23|359.83|0
1717613700000|2024-06-05 18:55:00|362.68|361.28|361.71|360.31|362.93|361.53|361.47|360.07|0
1717614000000|2024-06-05 19:00:00|361.23|359.83|362.44|361.04|364.14|362.74|360.5|359.1|0
1717614300000|2024-06-05 19:05:00|362.68|361.28|362.19|360.79|363.17|361.77|361.47|360.07|0
1717614600000|2024-06-05 19:10:00|362.44|361.04|363.65|362.25|363.89|362.49|361.47|360.07|0
1717614900000|2024-06-05 19:15:00|363.4|362|363.89|362.49|364.62|363.22|362.68|361.28|0
1717615200000|2024-06-05 19:20:00|363.65|362.25|362.92|361.52|364.62|363.22|362.67|361.27|0
1717615500000|2024-06-05 19:25:00|362.67|361.27|360.01|358.61|362.67|361.27|359.76|358.36|0
1717615800000|2024-06-05 19:30:00|359.52|358.12|360.73|359.33|361.22|359.82|358.55|357.15|0
1717616100000|2024-06-05 19:35:00|360.97|359.57|363.4|362|363.88|362.48|360.49|359.09|0
1717616400000|2024-06-05 19:40:00|363.64|362.24|360.73|359.33|363.64|362.24|360.24|358.84|0
1717616700000|2024-06-05 19:45:00|360.49|359.09|358.06|356.66|360.97|359.57|357.09|355.69|0
1717617000000|2024-06-05 19:50:00|356.13|354.73|366.79|365.39|367.03|365.63|355.64|354.24|0
1717617300000|2024-06-05 19:55:00|367.03|365.63|368.98|367.58|369.22|367.82|366.31|364.91|0
1717617600000|2024-06-05 20:00:00|368.25|366.85|364.6|363.2|368.49|367.09|364.6|363.2|0
1717617900000|2024-06-05 20:05:00|364.85|363.45|367.52|366.12|367.52|366.12|364.6|363.2|0
1717618200000|2024-06-05 20:10:00|367.27|365.87|365.57|364.17|367.52|366.12|365.57|364.17|0
1717618500000|2024-06-05 20:15:00|365.97|363.77|368.89|366.69|369.13|366.93|365.97|363.77|0
1717618800000|2024-06-05 20:20:00|369.13|366.93|369.37|367.17|370.1|367.9|368.88|366.68|0
1717619100000|2024-06-05 20:25:00|369.13|366.93|369.37|367.17|369.86|367.66|368.88|366.68|0
1717619400000|2024-06-05 20:30:00|369.61|367.41|369.61|367.41|369.85|367.65|369.37|367.17|0
1717619700000|2024-06-05 20:35:00|369.85|367.65|370.34|368.14|371.07|368.87|369.85|367.65|0
1717620000000|2024-06-05 20:40:00|370.1|367.9|370.58|368.38|370.58|368.38|369.85|367.65|0
1717620300000|2024-06-05 20:45:00|370.34|368.14|369.61|367.41|370.58|368.38|369.36|367.16|0
1717620600000|2024-06-05 20:50:00|369.36|367.16|369.85|367.65|369.85|367.65|369.12|366.92|0
1717620900000|2024-06-05 20:55:00|369.6|367.4|368.99|366.79|370.09|367.89|368.63|366.43|0
1717621200000|2024-06-05 21:00:00|369.2|367|367.93|365.73|369.42|367.22|367.93|365.73|0
1717621500000|2024-06-05 21:05:00|367.82|365.62|367.93|365.73|367.97|365.77|367.39|365.19|0
1717621800000|2024-06-05 21:10:00|367.82|365.62|367.47|365.27|367.82|365.62|367.26|365.06|0
1717622100000|2024-06-05 21:15:00|367.36|365.16|367.86|365.66|368.14|365.94|367.28|365.08|0
1717622400000|2024-06-05 21:20:00|368|365.8|367.96|365.76|368.18|365.98|367.75|365.55|0
1717622700000|2024-06-05 21:25:00|367.86|365.66|367.96|365.76|368.31|366.11|367.75|365.55|0
1717623000000|2024-06-05 21:30:00|368.34|366.14|368.11|365.91|368.63|366.43|368.07|365.87|0
1717623300000|2024-06-05 21:35:00|368.07|365.87|368.07|365.87|368.07|365.87|368.07|365.87|0
1717623600000|2024-06-05 21:40:00|368.06|365.86|367.74|365.54|368.06|365.86|367.74|365.54|0
1717623900000|2024-06-05 21:45:00|367.89|365.69|368.02|365.82|368.02|365.82|367.81|365.61|0
1717624200000|2024-06-05 21:50:00|367.74|365.54|368.65|366.45|368.65|366.45|367.7|365.5|0
1717624500000|2024-06-05 21:55:00|368.69|366.49|369.51|367.31|369.59|367.39|368.1|365.9|0
1717624800000|2024-06-05 22:00:00|369.46|367.26|369.34|367.14|370.32|368.12|367.4|365.2|0
1717625100000|2024-06-05 22:05:00|369.59|367.39|369.58|367.38|370.31|368.11|369.34|367.14|0
1717625400000|2024-06-05 22:10:00|369.34|367.14|368.85|366.65|369.83|367.63|368.61|366.41|0
1717625700000|2024-06-05 22:15:00|368.61|366.41|368.85|366.65|369.34|367.14|368.61|366.41|0
1717626000000|2024-06-05 22:20:00|369.09|366.89|368.85|366.65|369.58|367.38|368.36|366.16|0
1717626300000|2024-06-05 22:25:00|368.61|366.41|368.12|365.92|368.85|366.65|367.88|365.68|0
1717626600000|2024-06-05 22:30:00|368.36|366.16|369.33|367.13|369.33|367.13|368.12|365.92|0
1717626900000|2024-06-05 22:35:00|369.58|367.38|372.01|369.81|372.25|370.05|369.45|367.25|0
1717627200000|2024-06-05 22:40:00|372.25|370.05|372.49|370.29|372.49|370.29|371.52|369.32|0
1717627500000|2024-06-05 22:45:00|372.25|370.05|372.98|370.78|373.47|371.27|372.01|369.81|0
1717627800000|2024-06-05 22:50:00|373.22|371.02|372.98|370.78|373.47|371.27|372.49|370.29|0
1717628100000|2024-06-05 22:55:00|372.73|370.53|372.98|370.78|373.22|371.02|372.73|370.53|0
1717628400000|2024-06-05 23:00:00|373.22|371.02|374.68|372.48|374.92|372.72|373.22|371.02|0
1717628700000|2024-06-05 23:05:00|374.92|372.72|373.7|371.5|375.17|372.97|373.46|371.26|0
1717629000000|2024-06-05 23:10:00|373.95|371.75|373.95|371.75|374.19|371.99|373.22|371.02|0
1717629300000|2024-06-05 23:15:00|373.7|371.5|373.95|371.75|374.19|371.99|373.46|371.26|0
1717629600000|2024-06-05 23:20:00|373.7|371.5|373.7|371.5|373.95|371.75|373.7|371.5|0
1717629900000|2024-06-05 23:25:00|373.46|371.26|372.97|370.77|373.46|371.26|372.48|370.28|0
1717630200000|2024-06-05 23:30:00|373.21|371.01|372.72|370.52|373.46|371.26|372.35|370.15|0
1717630500000|2024-06-05 23:35:00|372.97|370.77|372.72|370.52|372.97|370.77|372.72|370.52|0
1717630800000|2024-06-05 23:40:00|372.48|370.28|372.48|370.28|372.48|370.28|372.23|370.03|0
1717631100000|2024-06-05 23:45:00|372.72|370.52|372.72|370.52|372.96|370.76|372.72|370.52|0
1717631400000|2024-06-05 23:50:00|372.48|370.28|372.96|370.76|373.21|371.01|372.23|370.03|0
1717631700000|2024-06-05 23:55:00|372.72|370.52|372.72|370.52|372.96|370.76|372.72|370.52|0
1717632000000|2024-06-06 00:00:00|372.47|370.27|371.5|369.3|372.47|370.27|371.5|369.3|0
1717632300000|2024-06-06 00:05:00|371.74|369.54|371.25|369.05|372.23|370.03|371.25|369.05|0
1717632600000|2024-06-06 00:10:00|371.5|369.3|370.28|368.08|371.74|369.54|370.28|368.08|0
1717632900000|2024-06-06 00:15:00|369.88|368.48|368.9|367.5|370.37|368.97|368.66|367.26|0
1717633200000|2024-06-06 00:20:00|368.78|367.38|370.61|369.21|370.61|369.21|368.66|367.26|0
1717633500000|2024-06-06 00:25:00|370.36|368.96|370.12|368.72|370.36|368.96|369.87|368.47|0
1717633800000|2024-06-06 00:30:00|370.36|368.96|368.66|367.26|370.36|368.96|368.66|367.26|0
1717634100000|2024-06-06 00:35:00|368.77|367.37|367.68|366.28|368.9|367.5|367.31|365.91|0
1717634400000|2024-06-06 00:40:00|367.8|366.4|369.87|368.47|370.11|368.71|367.68|366.28|0
1717634700000|2024-06-06 00:45:00|369.99|368.59|370.36|368.96|370.6|369.2|369.87|368.47|0
1717635000000|2024-06-06 00:50:00|370.6|369.2|369.62|368.22|370.84|369.44|369.62|368.22|0
1717635300000|2024-06-06 00:55:00|369.74|368.34|370.6|369.2|370.6|369.2|369.74|368.34|0
1717635600000|2024-06-06 01:00:00|370.35|368.95|370.11|368.71|370.6|369.2|369.62|368.22|0
1717635900000|2024-06-06 01:05:00|370.35|368.95|369.86|368.46|370.6|369.2|369.38|367.98|0
1717636200000|2024-06-06 01:10:00|370.11|368.71|370.11|368.71|370.35|368.95|369.01|367.61|0
1717636500000|2024-06-06 01:15:00|369.86|368.46|371.08|369.68|371.32|369.92|369.86|368.46|0
1717636800000|2024-06-06 01:20:00|370.83|369.43|370.59|369.19|371.08|369.68|370.1|368.7|0
1717637100000|2024-06-06 01:25:00|370.71|369.31|371.08|369.68|371.32|369.92|370.22|368.82|0
1717637400000|2024-06-06 01:30:00|371.32|369.92|371.32|369.92|371.56|370.16|371.07|369.67|0
1717637700000|2024-06-06 01:35:00|371.56|370.16|370.83|369.43|371.56|370.16|370.59|369.19|0
1717638000000|2024-06-06 01:40:00|370.59|369.19|371.32|369.92|371.56|370.16|370.1|368.7|0
1717638300000|2024-06-06 01:45:00|371.8|370.4|372.53|371.13|372.53|371.13|371.31|369.91|0
1717638600000|2024-06-06 01:50:00|372.78|371.38|374.24|372.84|374.24|372.84|372.78|371.38|0
1717638900000|2024-06-06 01:55:00|374.48|373.08|373.44|372.04|374.48|373.08|373.02|371.62|0
1717639200000|2024-06-06 02:00:00|373.32|371.92|373.68|372.28|373.68|372.28|372.71|371.31|0
1717639500000|2024-06-06 02:05:00|373.44|372.04|372.47|371.07|373.44|372.04|372.22|370.82|0
1717639800000|2024-06-06 02:10:00|372.71|371.31|373.44|372.04|373.68|372.28|372.58|371.18|0
1717640100000|2024-06-06 02:15:00|373.2|371.8|373.44|372.04|373.92|372.52|372.95|371.55|0
1717640400000|2024-06-06 02:20:00|373.68|372.28|373.55|372.15|374.41|373.01|373.44|372.04|0
1717640700000|2024-06-06 02:25:00|373.44|372.04|373.19|371.79|373.92|372.52|372.95|371.55|0
1717641000000|2024-06-06 02:30:00|373.43|372.03|372.95|371.55|373.43|372.03|372.95|371.55|0
1717641300000|2024-06-06 02:35:00|373.19|371.79|373.43|372.03|373.43|372.03|372.95|371.55|0
1717641600000|2024-06-06 02:40:00|373.19|371.79|372.94|371.54|373.43|372.03|372.7|371.3|0
1717641900000|2024-06-06 02:45:00|373.06|371.66|372.7|371.3|373.43|372.03|372.7|371.3|0
1717642200000|2024-06-06 02:50:00|372.94|371.54|372.94|371.54|372.94|371.54|372.45|371.05|0
1717642500000|2024-06-06 02:55:00|373.18|371.78|372.7|371.3|373.18|371.78|372.45|371.05|0
1717642800000|2024-06-06 03:00:00|372.57|371.17|373.91|372.51|373.91|372.51|372.45|371.05|0
1717643100000|2024-06-06 03:05:00|373.67|372.27|373.91|372.51|373.91|372.51|373.18|371.78|0
1717643400000|2024-06-06 03:10:00|374.15|372.75|374.15|372.75|374.4|373|373.91|372.51|0
1717643700000|2024-06-06 03:15:00|374.39|372.99|374.64|373.24|375|373.6|374.39|372.99|0
1717644000000|2024-06-06 03:20:00|374.88|373.48|374.64|373.24|375.37|373.97|374.64|373.24|0
1717644300000|2024-06-06 03:25:00|374.88|373.48|374.88|373.48|375.36|373.96|374.63|373.23|0
1717644600000|2024-06-06 03:30:00|374.63|373.23|374.63|373.23|374.88|373.48|374.63|373.23|0
1717644900000|2024-06-06 03:35:00|374.88|373.48|374.63|373.23|374.88|373.48|374.39|372.99|0
1717645200000|2024-06-06 03:40:00|374.39|372.99|373.17|371.77|374.39|372.99|372.93|371.53|0
1717645500000|2024-06-06 03:45:00|373.41|372.01|373.9|372.5|374.02|372.62|373.17|371.77|0
1717645800000|2024-06-06 03:50:00|373.77|372.37|373.17|371.77|373.9|372.5|373.17|371.77|0
1717646100000|2024-06-06 03:55:00|373.04|371.64|372.68|371.28|373.17|371.77|372.55|371.15|0
1717646400000|2024-06-06 04:00:00|372.8|371.4|372.43|371.03|372.8|371.4|372.43|371.03|0
1717646700000|2024-06-06 04:05:00|372.19|370.79|372.19|370.79|372.31|370.91|371.7|370.3|0
1717647000000|2024-06-06 04:10:00|372.31|370.91|371.7|370.3|372.43|371.03|371.7|370.3|0
1717647300000|2024-06-06 04:15:00|371.95|370.55|372.19|370.79|372.43|371.03|371.94|370.54|0
1717647600000|2024-06-06 04:20:00|371.94|370.54|371.46|370.06|371.94|370.54|371.21|369.81|0
1717647900000|2024-06-06 04:25:00|371.33|369.93|371.94|370.54|372.18|370.78|371.21|369.81|0
1717648200000|2024-06-06 04:30:00|372.18|370.78|371.45|370.05|372.18|370.78|371.45|370.05|0
1717648500000|2024-06-06 04:35:00|371.33|369.93|371.94|370.54|372.18|370.78|371.21|369.81|0
1717648800000|2024-06-06 04:40:00|371.69|370.29|371.94|370.54|371.94|370.54|371.69|370.29|0
1717649100000|2024-06-06 04:45:00|371.81|370.41|372.18|370.78|372.18|370.78|371.45|370.05|0
1717649400000|2024-06-06 04:50:00|371.94|370.54|372.18|370.78|372.18|370.78|371.93|370.53|0
1717649700000|2024-06-06 04:55:00|372.05|370.65|371.93|370.53|372.05|370.65|371.69|370.29|0
1717650000000|2024-06-06 05:00:00|371.69|370.29|370.47|369.07|371.93|370.53|370.47|369.07|0
1717650300000|2024-06-06 05:05:00|370.72|369.32|370.71|369.31|371.2|369.8|370.47|369.07|0
1717650600000|2024-06-06 05:10:00|370.47|369.07|370.96|369.56|371.44|370.04|370.47|369.07|0
1717650900000|2024-06-06 05:15:00|370.71|369.31|370.47|369.07|370.96|369.56|370.22|368.82|0
1717651200000|2024-06-06 05:20:00|370.22|368.82|369.49|368.09|370.34|368.94|369.49|368.09|0
1717651500000|2024-06-06 05:25:00|369.74|368.34|369.25|367.85|369.74|368.34|369.01|367.61|0
1717651800000|2024-06-06 05:30:00|369.01|367.61|369.73|368.33|369.98|368.58|369.01|367.61|0
1717652100000|2024-06-06 05:35:00|369.85|368.45|368.76|367.36|369.98|368.58|368.76|367.36|0
1717652400000|2024-06-06 05:40:00|369|367.6|369.25|367.85|369.49|368.09|368.76|367.36|0
1717652700000|2024-06-06 05:45:00|369|367.6|369.24|367.84|369.25|367.85|369|367.6|0
1717653000000|2024-06-06 05:50:00|369.12|367.72|368.27|366.87|369.12|367.72|368.03|366.63|0
1717653300000|2024-06-06 05:55:00|368.51|367.11|368.75|367.35|369|367.6|368.27|366.87|0
1717653600000|2024-06-06 06:00:00|368.51|367.11|367.54|366.14|369.24|367.84|367.3|365.9|0
1717653900000|2024-06-06 06:05:00|367.3|365.9|368.02|366.62|368.75|367.35|367.3|365.9|0
1717654200000|2024-06-06 06:10:00|368.14|366.74|368.02|366.62|368.75|367.35|367.78|366.38|0
1717654500000|2024-06-06 06:15:00|367.9|366.5|366.92|365.52|368.02|366.62|366.56|365.16|0
1717654800000|2024-06-06 06:20:00|366.81|365.41|367.53|366.13|367.78|366.38|366.81|365.41|0
1717655100000|2024-06-06 06:25:00|367.29|365.89|368.06|366.66|368.18|366.78|367.09|365.69|0
1717655400000|2024-06-06 06:30:00|367.82|366.42|367.58|366.18|368.06|366.66|366.85|365.45|0
1717655700000|2024-06-06 06:35:00|367.45|366.05|366.36|364.96|368.06|366.66|366.36|364.96|0
1717656000000|2024-06-06 06:40:00|366.12|364.72|367.88|366.48|367.88|366.48|366.12|364.72|0
1717656300000|2024-06-06 06:45:00|367.64|366.24|369.1|367.7|369.1|367.7|367.64|366.24|0
1717656600000|2024-06-06 06:50:00|368.86|367.46|369.34|367.94|369.34|367.94|368.85|367.45|0
1717656900000|2024-06-06 06:55:00|369.1|367.7|369.34|367.94|369.58|368.18|368.61|367.21|0
1717657200000|2024-06-06 07:00:00|369.83|368.43|368.85|367.45|370.07|368.67|368.85|367.45|0
1717657500000|2024-06-06 07:05:00|368.61|367.21|368.85|367.45|369.21|367.81|367.88|366.48|0
1717657800000|2024-06-06 07:10:00|368.61|367.21|370.07|368.67|370.31|368.91|368.61|367.21|0
1717658100000|2024-06-06 07:15:00|369.82|368.42|370.79|369.39|371.04|369.64|369.7|368.3|0
1717658400000|2024-06-06 07:20:00|370.91|369.51|368.6|367.2|370.91|369.51|367.87|366.47|0
1717658700000|2024-06-06 07:25:00|368.72|367.32|368.36|366.96|368.96|367.56|367.87|366.47|0
1717659000000|2024-06-06 07:30:00|368.6|367.2|366.65|365.25|368.84|367.44|366.53|365.13|0
1717659300000|2024-06-06 07:35:00|366.77|365.37|367.62|366.22|368.11|366.71|366.77|365.37|0
1717659600000|2024-06-06 07:40:00|367.87|366.47|367.14|365.74|368.11|366.71|366.89|365.49|0
1717659900000|2024-06-06 07:45:00|366.89|365.49|367.87|366.47|368.35|366.95|366.89|365.49|0
1717660200000|2024-06-06 07:50:00|367.62|366.22|367.86|366.46|368.84|367.44|367.38|365.98|0
1717660500000|2024-06-06 07:55:00|367.62|366.22|369.08|367.68|369.08|367.68|367.38|365.98|0
1717660800000|2024-06-06 08:00:00|368.84|367.44|369.08|367.68|370.3|368.9|367.86|366.46|0
1717661100000|2024-06-06 08:05:00|368.83|367.43|369.56|368.16|370.3|368.9|368.83|367.43|0
1717661400000|2024-06-06 08:10:00|369.81|368.41|369.19|367.79|369.81|368.41|368.35|366.95|0
1717661700000|2024-06-06 08:15:00|369.08|367.68|371.75|370.35|371.75|370.35|369.08|367.68|0
1717662000000|2024-06-06 08:20:00|371.51|370.11|371.75|370.35|372|370.6|371.02|369.62|0
1717662300000|2024-06-06 08:25:00|372|370.6|371.51|370.11|372.24|370.84|371.26|369.86|0
1717662600000|2024-06-06 08:30:00|371.26|369.86|371.26|369.86|371.75|370.35|370.29|368.89|0
1717662900000|2024-06-06 08:35:00|371.51|370.11|370.04|368.64|371.99|370.59|369.8|368.4|0
1717663200000|2024-06-06 08:40:00|370.29|368.89|368.58|367.18|370.29|368.89|368.34|366.94|0
1717663500000|2024-06-06 08:45:00|368.34|366.94|367.61|366.21|368.58|367.18|367.36|365.96|0
1717663800000|2024-06-06 08:50:00|367.36|365.96|369.06|367.66|369.31|367.91|367.36|365.96|0
1717664100000|2024-06-06 08:55:00|368.82|367.42|367.36|365.96|369.06|367.66|366.87|365.47|0
1717664400000|2024-06-06 09:00:00|367.12|365.72|368.09|366.69|368.58|367.18|367.12|365.72|0
1717664700000|2024-06-06 09:05:00|368.33|366.93|369.06|367.66|369.06|367.66|368.33|366.93|0
1717665000000|2024-06-06 09:10:00|369.3|367.9|368.57|367.17|369.3|367.9|368.33|366.93|0
1717665300000|2024-06-06 09:15:00|368.82|367.42|368.08|366.68|369.55|368.15|368.08|366.68|0
1717665600000|2024-06-06 09:20:00|368.33|366.93|367.84|366.44|368.81|367.41|367.71|366.31|0
1717665900000|2024-06-06 09:25:00|368.08|366.68|367.35|365.95|368.08|366.68|367.35|365.95|0
1717666200000|2024-06-06 09:30:00|366.86|365.46|367.35|365.95|367.84|366.44|366.86|365.46|0
1717666500000|2024-06-06 09:35:00|367.11|365.71|366.86|365.46|367.35|365.95|366.38|364.98|0
1717666800000|2024-06-06 09:40:00|367.1|365.7|366.37|364.97|367.1|365.7|365.64|364.24|0
1717667100000|2024-06-06 09:45:00|366.25|364.85|365.89|364.49|366.62|365.22|365.4|364|0
1717667400000|2024-06-06 09:50:00|366.13|364.73|366.86|365.46|367.1|365.7|365.88|364.48|0
1717667700000|2024-06-06 09:55:00|366.61|365.21|367.1|365.7|367.1|365.7|366.61|365.21|0
1717668000000|2024-06-06 10:00:00|366.97|365.57|368.07|366.67|368.32|366.92|366.97|365.57|0
1717668300000|2024-06-06 10:05:00|368.31|366.91|368.8|367.4|368.8|367.4|367.83|366.43|0
1717668600000|2024-06-06 10:10:00|368.56|367.16|367.83|366.43|368.56|367.16|367.34|365.94|0
1717668900000|2024-06-06 10:15:00|368.07|366.67|368.31|366.91|368.31|366.91|367.58|366.18|0
1717669200000|2024-06-06 10:20:00|368.07|366.67|367.34|365.94|368.8|367.4|366.97|365.57|0
1717669500000|2024-06-06 10:25:00|367.09|365.69|367.33|365.93|367.58|366.18|366.85|365.45|0
1717669800000|2024-06-06 10:30:00|367.58|366.18|368.06|366.66|368.31|366.91|367.33|365.93|0
1717670100000|2024-06-06 10:35:00|367.82|366.42|368.55|367.15|368.79|367.39|367.58|366.18|0
1717670400000|2024-06-06 10:40:00|368.79|367.39|367.57|366.17|368.79|367.39|367.33|365.93|0
1717670700000|2024-06-06 10:45:00|368.06|366.66|367.57|366.17|368.55|367.15|367.09|365.69|0
1717671000000|2024-06-06 10:50:00|367.82|366.42|368.54|367.14|368.54|367.14|367.57|366.17|0
1717671300000|2024-06-06 10:55:00|368.3|366.9|368.54|367.14|369.03|367.63|368.17|366.77|0
1717671600000|2024-06-06 11:00:00|368.79|367.39|369.52|368.12|369.76|368.36|368.3|366.9|0
1717671900000|2024-06-06 11:05:00|369.63|368.23|369.51|368.11|370.12|368.72|369.27|367.87|0
1717672200000|2024-06-06 11:10:00|369.76|368.36|369.76|368.36|370.36|368.96|369.51|368.11|0
1717672500000|2024-06-06 11:15:00|369.51|368.11|369.14|367.74|369.51|368.11|368.78|367.38|0
1717672800000|2024-06-06 11:20:00|369.02|367.62|370|368.6|370.24|368.84|369.02|367.62|0
1717673100000|2024-06-06 11:25:00|369.75|368.35|369.75|368.35|370.48|369.08|369.75|368.35|0
1717673400000|2024-06-06 11:30:00|370|368.6|368.78|367.38|370.48|369.08|368.78|367.38|0
1717673700000|2024-06-06 11:35:00|369.02|367.62|369.51|368.11|369.75|368.35|369.02|367.62|0
1717674000000|2024-06-06 11:40:00|369.26|367.86|368.77|367.37|369.75|368.35|368.77|367.37|0
1717674300000|2024-06-06 11:45:00|368.53|367.13|369.02|367.62|369.26|367.86|368.04|366.64|0
1717674600000|2024-06-06 11:50:00|369.26|367.86|370.23|368.83|370.23|368.83|369.02|367.62|0
1717674900000|2024-06-06 11:55:00|369.99|368.59|369.99|368.59|370.23|368.83|369.5|368.1|0
1717675200000|2024-06-06 12:00:00|369.74|368.34|371.69|370.29|371.69|370.29|369.01|367.61|0
1717675500000|2024-06-06 12:05:00|371.45|370.05|371.2|369.8|371.69|370.29|370.23|368.83|0
1717675800000|2024-06-06 12:10:00|370.96|369.56|371.69|370.29|371.94|370.54|370.96|369.56|0
1717676100000|2024-06-06 12:15:00|371.56|370.16|372.42|371.02|373.15|371.75|368.52|367.12|0
1717676400000|2024-06-06 12:20:00|372.66|371.26|367.79|366.39|372.66|371.26|367.55|366.15|0
1717676700000|2024-06-06 12:25:00|368.03|366.63|368.88|367.48|368.88|367.48|367.06|365.66|0
1717677000000|2024-06-06 12:30:00|371.07|369.67|366.81|365.41|372.17|370.77|366.57|365.17|0
1717677300000|2024-06-06 12:35:00|366.57|365.17|363.65|362.25|366.57|365.17|363.65|362.25|0
1717677600000|2024-06-06 12:40:00|362.19|360.79|366.81|365.41|366.81|365.41|361.7|360.3|0
1717677900000|2024-06-06 12:45:00|366.08|364.68|365.35|363.95|367.05|365.65|365.11|363.71|0
1717678200000|2024-06-06 12:50:00|365.59|364.19|368.76|367.36|368.76|367.36|364.86|363.46|0
1717678500000|2024-06-06 12:55:00|369|367.6|368.75|367.35|369.49|368.09|368.02|366.62|0
1717678800000|2024-06-06 13:00:00|369|367.6|367.78|366.38|369.48|368.08|367.05|365.65|0
1717679100000|2024-06-06 13:05:00|368.02|366.62|367.29|365.89|368.51|367.11|366.32|364.92|0
1717679400000|2024-06-06 13:10:00|367.41|366.01|368.51|367.11|368.75|367.35|365.83|364.43|0
1717679700000|2024-06-06 13:15:00|368.99|367.59|368.51|367.11|369.24|367.84|366.56|365.16|0
1717680000000|2024-06-06 13:20:00|368.75|367.35|370.7|369.3|370.7|369.3|368.26|366.86|0
1717680300000|2024-06-06 13:25:00|370.94|369.54|371.67|370.27|372.4|371|370.45|369.05|0
1717680600000|2024-06-06 13:30:00|371.43|370.03|370.45|369.05|371.91|370.51|368.75|367.35|0
1717680900000|2024-06-06 13:35:00|370.69|369.29|372.89|371.49|373.13|371.73|369.72|368.32|0
1717681200000|2024-06-06 13:40:00|372.4|371|375.53|374.13|375.53|374.13|372.4|371|0
1717681500000|2024-06-06 13:45:00|375.29|373.89|371.87|370.47|375.53|374.13|370.89|369.49|0
1717681800000|2024-06-06 13:50:00|372.11|370.71|370.41|369.01|373.82|372.42|369.43|368.03|0
1717682100000|2024-06-06 13:55:00|369.92|368.52|365.2|363.8|371.62|370.22|365.2|363.8|0
1717682400000|2024-06-06 14:00:00|365.44|364.04|368.12|366.72|370.32|368.92|365.44|364.04|0
1717682700000|2024-06-06 14:05:00|367.64|366.24|368.85|367.45|370.81|369.41|366.66|365.26|0
1717683000000|2024-06-06 14:10:00|369.59|368.19|368.61|367.21|371.29|369.89|368.36|366.96|0
1717683300000|2024-06-06 14:15:00|368.85|367.45|369.58|368.18|369.58|368.18|366.66|365.26|0
1717683600000|2024-06-06 14:20:00|369.34|367.94|373.03|371.63|373.28|371.88|367.14|365.74|0
1717683900000|2024-06-06 14:25:00|371.81|370.41|372.05|370.65|372.54|371.14|367.91|366.51|0
1717684200000|2024-06-06 14:30:00|371.32|369.92|369.12|367.72|371.81|370.41|368.64|367.24|0
1717684500000|2024-06-06 14:35:00|369.61|368.21|369.61|368.21|371.81|370.41|368.15|366.75|0
1717684800000|2024-06-06 14:40:00|369.86|368.46|369.85|368.45|370.1|368.7|367.66|366.26|0
1717685100000|2024-06-06 14:45:00|370.1|368.7|370.1|368.7|371.07|369.67|368.39|366.99|0
1717685400000|2024-06-06 14:50:00|369.85|368.45|368.63|367.23|369.85|368.45|365.46|364.06|0
1717685700000|2024-06-06 14:55:00|368.39|366.99|366.44|365.04|369.61|368.21|366.44|365.04|0
1717686000000|2024-06-06 15:00:00|365.95|364.55|366.92|365.52|367.9|366.5|363.76|362.36|0
1717686300000|2024-06-06 15:05:00|367.17|365.77|368.63|367.23|369.12|367.72|366.19|364.79|0
1717686600000|2024-06-06 15:10:00|368.38|366.98|367.65|366.25|368.63|367.23|366.92|365.52|0
1717686900000|2024-06-06 15:15:00|367.41|366.01|367.65|366.25|368.87|367.47|366.67|365.27|0
1717687200000|2024-06-06 15:20:00|367.89|366.49|365.21|363.81|368.38|366.98|364.97|363.57|0
1717687500000|2024-06-06 15:25:00|365.45|364.05|366.43|365.03|367.4|366|364.97|363.57|0
1717687800000|2024-06-06 15:30:00|366.18|364.78|364.72|363.32|366.67|365.27|363.75|362.35|0
1717688100000|2024-06-06 15:35:00|364.48|363.08|364.23|362.83|366.18|364.78|363.99|362.59|0
1717688400000|2024-06-06 15:40:00|363.99|362.59|362.77|361.37|364.96|363.56|362.53|361.13|0
1717688700000|2024-06-06 15:45:00|363.01|361.61|363.01|361.61|364.72|363.32|362.77|361.37|0
1717689000000|2024-06-06 15:50:00|363.26|361.86|364.47|363.07|365.69|364.29|363.26|361.86|0
1717689300000|2024-06-06 15:55:00|364.72|363.32|363.01|361.61|364.72|363.32|362.28|360.88|0
1717689600000|2024-06-06 16:00:00|363.25|361.85|363.25|361.85|363.74|362.34|362.03|360.63|0
1717689900000|2024-06-06 16:05:00|363.01|361.61|363.25|361.85|364.23|362.83|362.03|360.63|0
1717690200000|2024-06-06 16:10:00|363.01|361.61|361.54|360.14|363.49|362.09|361.54|360.14|0
1717690500000|2024-06-06 16:15:00|361.79|360.39|360.33|358.93|362.03|360.63|357.17|355.77|0
1717690800000|2024-06-06 16:20:00|360.81|359.41|360.32|358.92|361.3|359.9|358.14|356.74|0
1717691100000|2024-06-06 16:25:00|360.57|359.17|358.86|357.46|361.3|359.9|357.4|356|0
1717691400000|2024-06-06 16:30:00|359.11|357.71|356.03|354.63|359.11|357.71|356.03|354.63|0
1717691700000|2024-06-06 16:35:00|356.28|354.88|356.52|355.12|357.25|355.85|354.33|352.93|0
1717692000000|2024-06-06 16:40:00|356.28|354.88|354.81|353.41|356.76|355.36|354.09|352.69|0
1717692300000|2024-06-06 16:45:00|355.06|353.66|356.27|354.87|357.49|356.09|355.06|353.66|0
1717692600000|2024-06-06 16:50:00|356.52|355.12|356.52|355.12|357.25|355.85|355.79|354.39|0
1717692900000|2024-06-06 16:55:00|356.27|354.87|356.03|354.63|356.76|355.36|354.57|353.17|0
1717693200000|2024-06-06 17:00:00|355.78|354.38|359.44|358.04|359.68|358.28|354.57|353.17|0
1717693500000|2024-06-06 17:05:00|359.68|358.28|357.24|355.84|359.68|358.28|356.02|354.62|0
1717693800000|2024-06-06 17:10:00|357.49|356.09|358.7|357.3|359.92|358.52|357|355.6|0
1717694100000|2024-06-06 17:15:00|358.95|357.55|360.41|359.01|361.14|359.74|358.21|356.81|0
1717694400000|2024-06-06 17:20:00|360.65|359.25|362.84|361.44|362.84|361.44|359.43|358.03|0
1717694700000|2024-06-06 17:25:00|362.6|361.2|362.6|361.2|363.82|362.42|361.87|360.47|0
1717695000000|2024-06-06 17:30:00|362.84|361.44|363.57|362.17|363.57|362.17|362.11|360.71|0
1717695300000|2024-06-06 17:35:00|363.33|361.93|364.79|363.39|365.77|364.37|363.08|361.68|0
1717695600000|2024-06-06 17:40:00|365.04|363.64|363.81|362.41|365.04|363.64|362.35|360.95|0
1717695900000|2024-06-06 17:45:00|363.57|362.17|361.86|360.46|364.3|362.9|361.13|359.73|0
1717696200000|2024-06-06 17:50:00|362.1|360.7|364.79|363.39|365.03|363.63|361.37|359.97|0
1717696500000|2024-06-06 17:55:00|365.03|363.63|362.83|361.43|365.28|363.88|362.59|361.19|0
1717696800000|2024-06-06 18:00:00|362.59|361.19|359.91|358.51|363.81|362.41|359.66|358.26|0
1717697100000|2024-06-06 18:05:00|359.18|357.78|350.7|349.3|359.18|357.78|350.32|348.92|0
1717697400000|2024-06-06 18:10:00|350.22|348.82|353.62|352.22|354.35|352.95|348.52|347.12|0
1717697700000|2024-06-06 18:15:00|353.37|351.97|357.02|355.62|358.24|356.84|351.43|350.03|0
1717698000000|2024-06-06 18:20:00|357.26|355.86|357.51|356.11|358.97|357.57|355.32|353.92|0
1717698300000|2024-06-06 18:25:00|357.26|355.86|357.75|356.35|358.24|356.84|356.05|354.65|0
1717698600000|2024-06-06 18:30:00|357.51|356.11|358.68|357.28|358.92|357.52|355.31|353.91|0
1717698900000|2024-06-06 18:35:00|358.92|357.52|358.44|357.04|360.14|358.74|356.73|355.33|0
1717699200000|2024-06-06 18:40:00|358.19|356.79|359.9|358.5|362.09|360.69|358.19|356.79|0
1717699500000|2024-06-06 18:45:00|360.14|358.74|362.58|361.18|362.82|361.42|360.14|358.74|0
1717699800000|2024-06-06 18:50:00|362.82|361.42|366.24|364.84|366.73|365.33|362.58|361.18|0
1717700100000|2024-06-06 18:55:00|366.48|365.08|365.26|363.86|366.48|365.08|365.26|363.86|0
1717700400000|2024-06-06 19:00:00|365.02|363.62|365.01|363.61|365.99|364.59|363.8|362.4|0
1717700700000|2024-06-06 19:05:00|365.26|363.86|366.97|365.57|367.21|365.81|365.26|363.86|0
1717701000000|2024-06-06 19:10:00|367.21|365.81|362.82|361.42|367.46|366.06|362.82|361.42|0
1717701300000|2024-06-06 19:15:00|363.06|361.66|364.52|363.12|364.77|363.37|362.82|361.42|0
1717701600000|2024-06-06 19:20:00|364.03|362.63|362.81|361.41|364.52|363.12|361.59|360.19|0
1717701900000|2024-06-06 19:25:00|363.06|361.66|366.23|364.83|366.96|365.56|361.59|360.19|0
1717702200000|2024-06-06 19:30:00|365.5|364.1|364.27|362.87|366.47|365.07|364.03|362.63|0
1717702500000|2024-06-06 19:35:00|363.79|362.39|364.27|362.87|365.98|364.58|362.32|360.92|0
1717702800000|2024-06-06 19:40:00|363.79|362.39|362.56|361.16|364.03|362.63|361.34|359.94|0
1717703100000|2024-06-06 19:45:00|362.32|360.92|365.49|364.09|366.96|365.56|361.34|359.94|0
1717703400000|2024-06-06 19:50:00|366.22|364.82|365.42|364.02|367.45|366.05|363.54|362.14|0
1717703700000|2024-06-06 19:55:00|366.4|365|366.16|364.76|366.65|365.25|363.47|362.07|0
1717704000000|2024-06-06 20:00:00|367.13|365.73|363.96|362.56|367.13|365.73|362.25|360.85|0
1717704300000|2024-06-06 20:05:00|363.71|362.31|364.93|363.53|365.67|364.27|363.71|362.31|0
1717704600000|2024-06-06 20:10:00|365.18|363.78|364.69|363.29|365.66|364.26|364.44|363.04|0
1717704900000|2024-06-06 20:15:00|365.09|362.89|365.33|363.13|365.33|363.13|364.35|362.15|0
1717705200000|2024-06-06 20:20:00|365.09|362.89|365.82|363.62|366.06|363.86|365.08|362.88|0
1717705500000|2024-06-06 20:25:00|366.06|363.86|365.82|363.62|366.31|364.11|365.57|363.37|0
1717705800000|2024-06-06 20:30:00|366.06|363.86|366.06|363.86|366.06|363.86|365.57|363.37|0
1717706100000|2024-06-06 20:35:00|365.81|363.61|365.81|363.61|366.06|363.86|365.81|363.61|0
1717706400000|2024-06-06 20:40:00|365.57|363.37|364.83|362.63|365.57|363.37|364.83|362.63|0
1717706700000|2024-06-06 20:45:00|364.59|362.39|364.59|362.39|365.08|362.88|364.59|362.39|0
1717707000000|2024-06-06 20:50:00|364.83|362.63|364.71|362.51|365.32|363.12|364.59|362.39|0
1717707300000|2024-06-06 20:55:00|364.83|362.63|365.93|363.73|365.93|363.73|364.83|362.63|0
1717707600000|2024-06-06 21:00:00|365.5|363.3|364.99|362.79|365.85|363.65|364.96|362.76|0
1717707900000|2024-06-06 21:05:00|365.2|363|365.06|362.86|365.35|363.15|365.02|362.82|0
1717708200000|2024-06-06 21:10:00|364.85|362.65|364.81|362.61|365.13|362.93|364.7|362.5|0
1717708500000|2024-06-06 21:15:00|364.95|362.75|364.42|362.22|364.95|362.75|364.38|362.18|0
1717708800000|2024-06-06 21:20:00|364.35|362.15|364.56|362.36|364.67|362.47|364.31|362.11|0
1717709100000|2024-06-06 21:25:00|364.52|362.32|364.74|362.54|364.74|362.54|364.52|362.32|0
1717709400000|2024-06-06 21:30:00|364.78|362.58|364.59|362.39|364.87|362.67|364.56|362.36|0
1717709700000|2024-06-06 21:35:00|364.67|362.47|364.73|362.53|364.77|362.57|364.59|362.39|0
1717710000000|2024-06-06 21:40:00|364.77|362.57|364.8|362.6|364.8|362.6|364.77|362.57|0
1717710300000|2024-06-06 21:45:00|364.73|362.53|364.73|362.53|364.73|362.53|364.73|362.53|0
1717710600000|2024-06-06 21:50:00|364.87|362.67|364.77|362.57|364.87|362.67|364.73|362.53|0
1717710900000|2024-06-06 21:55:00|364.73|362.53|364.84|362.64|364.84|362.64|364.62|362.42|0
1717711200000|2024-06-06 22:00:00|364.69|362.49|365.06|362.86|365.55|363.35|364.2|362|0
1717711500000|2024-06-06 22:05:00|365.18|362.98|364.33|362.13|365.55|363.35|364.33|362.13|0
1717711800000|2024-06-06 22:10:00|364.44|362.24|365.42|363.22|365.55|363.35|364.33|362.13|0
1717712100000|2024-06-06 22:15:00|365.3|363.1|365.55|363.35|365.79|363.59|365.06|362.86|0
1717712400000|2024-06-06 22:20:00|365.66|363.46|365.3|363.1|365.79|363.59|365.3|363.1|0
1717712700000|2024-06-06 22:25:00|365.54|363.34|365.54|363.34|365.54|363.34|365.3|363.1|0
1717713000000|2024-06-06 22:30:00|365.79|363.59|365.9|363.7|366.03|363.83|365.54|363.34|0
1717713300000|2024-06-06 22:35:00|365.79|363.59|366.76|364.56|367.25|365.05|365.79|363.59|0
1717713600000|2024-06-06 22:40:00|367.01|364.81|367.5|365.3|367.5|365.3|367.01|364.81|0
1717713900000|2024-06-06 22:45:00|367.25|365.05|367.01|364.81|367.25|365.05|366.76|364.56|0
1717714200000|2024-06-06 22:50:00|366.76|364.56|367.25|365.05|367.37|365.17|366.76|364.56|0
1717714500000|2024-06-06 22:55:00|367.12|364.92|367|364.8|367.12|364.92|367|364.8|0
1717714800000|2024-06-06 23:00:00|366.88|364.68|366.51|364.31|367.25|365.05|366.27|364.07|0
1717715100000|2024-06-06 23:05:00|366.63|364.43|366.51|364.31|366.76|364.56|366.14|363.94|0
1717715400000|2024-06-06 23:10:00|366.63|364.43|367|364.8|367.24|365.04|366.51|364.31|0
1717715700000|2024-06-06 23:15:00|367.12|364.92|367.24|365.04|367.49|365.29|367|364.8|0
1717716000000|2024-06-06 23:20:00|367.12|364.92|367.24|365.04|367.24|365.04|367|364.8|0
1717716300000|2024-06-06 23:25:00|367|364.8|367.49|365.29|367.73|365.53|367|364.8|0
1717716600000|2024-06-06 23:30:00|367.36|365.16|367|364.8|367.49|365.29|366.75|364.55|0
1717716900000|2024-06-06 23:35:00|366.87|364.67|366.51|364.31|367|364.8|366.51|364.31|0
1717717200000|2024-06-06 23:40:00|366.5|364.3|366.5|364.3|366.75|364.55|366.26|364.06|0
1717717500000|2024-06-06 23:45:00|366.38|364.18|366.38|364.18|366.5|364.3|366.26|364.06|0
1717717800000|2024-06-06 23:50:00|366.5|364.3|366.26|364.06|366.99|364.79|366.26|364.06|0
1717718100000|2024-06-06 23:55:00|366.37|364.17|366.75|364.55|366.99|364.79|366.26|364.06|0
1717718400000|2024-06-07 00:00:00|366.74|364.54|367.72|365.52|367.97|365.77|366.74|364.54|0
1717718700000|2024-06-07 00:05:00|367.48|365.28|366.25|364.05|367.48|365.28|366.01|363.81|0
1717719000000|2024-06-07 00:10:00|366.01|363.81|366.5|364.3|366.74|364.54|366.01|363.81|0
1717719300000|2024-06-07 00:15:00|366.1|364.7|366.4|365|366.59|365.19|365.42|364.02|0
1717719600000|2024-06-07 00:20:00|366.64|365.24|366.39|364.99|366.64|365.24|365.91|364.51|0
1717719900000|2024-06-07 00:25:00|366.27|364.87|365.9|364.5|366.27|364.87|365.66|364.26|0
1717720200000|2024-06-07 00:30:00|365.66|364.26|365.9|364.5|366.15|364.75|365.66|364.26|0
1717720500000|2024-06-07 00:35:00|365.78|364.38|366.64|365.24|366.75|365.35|365.78|364.38|0
1717720800000|2024-06-07 00:40:00|366.15|364.75|367.24|365.84|367.37|365.97|366.15|364.75|0
1717721100000|2024-06-07 00:45:00|367.12|365.72|367.61|366.21|367.86|366.46|367.12|365.72|0
1717721400000|2024-06-07 00:50:00|367.86|366.46|367.61|366.21|367.86|366.46|367.37|365.97|0
1717721700000|2024-06-07 00:55:00|367.48|366.08|367.61|366.21|367.73|366.33|367.36|365.96|0
1717722000000|2024-06-07 01:00:00|367.85|366.45|367.61|366.21|368.1|366.7|367.36|365.96|0
1717722300000|2024-06-07 01:05:00|367.85|366.45|367.48|366.08|368.1|366.7|367.12|365.72|0
1717722600000|2024-06-07 01:10:00|367.61|366.21|367.61|366.21|367.85|366.45|367.36|365.96|0
1717722900000|2024-06-07 01:15:00|367.36|365.96|367.36|365.96|367.85|366.45|367.36|365.96|0
1717723200000|2024-06-07 01:20:00|367.12|365.72|367.36|365.96|367.36|365.96|366.63|365.23|0
1717723500000|2024-06-07 01:25:00|367.11|365.71|368.34|366.94|368.34|366.94|366.87|365.47|0
1717723800000|2024-06-07 01:30:00|368.09|366.69|369.07|367.67|369.07|367.67|367.85|366.45|0
1717724100000|2024-06-07 01:35:00|368.82|367.42|368.58|367.18|368.94|367.54|368.58|367.18|0
1717724400000|2024-06-07 01:40:00|368.82|367.42|369.31|367.91|369.31|367.91|368.82|367.42|0
1717724700000|2024-06-07 01:45:00|369.07|367.67|369.31|367.91|369.8|368.4|368.82|367.42|0
1717725000000|2024-06-07 01:50:00|369.43|368.03|369.55|368.15|369.8|368.4|369.31|367.91|0
1717725300000|2024-06-07 01:55:00|369.43|368.03|369.06|367.66|369.43|368.03|368.82|367.42|0
1717725600000|2024-06-07 02:00:00|368.82|367.42|369.06|367.66|369.06|367.66|368.57|367.17|0
1717725900000|2024-06-07 02:05:00|369.31|367.91|369.06|367.66|369.31|367.91|368.57|367.17|0
1717726200000|2024-06-07 02:10:00|368.82|367.42|369.79|368.39|369.79|368.39|368.82|367.42|0
1717726500000|2024-06-07 02:15:00|370.04|368.64|369.79|368.39|370.04|368.64|369.55|368.15|0
1717726800000|2024-06-07 02:20:00|370.04|368.64|370.28|368.88|370.4|369|369.79|368.39|0
1717727100000|2024-06-07 02:25:00|370.53|369.13|370.53|369.13|370.53|369.13|370.04|368.64|0
1717727400000|2024-06-07 02:30:00|370.64|369.24|370.03|368.63|371.02|369.62|370.03|368.63|0
1717727700000|2024-06-07 02:35:00|369.79|368.39|370.03|368.63|370.03|368.63|369.54|368.14|0
1717728000000|2024-06-07 02:40:00|369.79|368.39|370.28|368.88|370.28|368.88|369.79|368.39|0
1717728300000|2024-06-07 02:45:00|370.03|368.63|370.77|369.37|370.77|369.37|370.03|368.63|0
1717728600000|2024-06-07 02:50:00|370.52|369.12|370.76|369.36|371.01|369.61|370.52|369.12|0
1717728900000|2024-06-07 02:55:00|370.88|369.48|370.52|369.12|371.01|369.61|370.52|369.12|0
1717729200000|2024-06-07 03:00:00|370.64|369.24|370.27|368.87|371.01|369.61|370.03|368.63|0
1717729500000|2024-06-07 03:05:00|370.52|369.12|370.27|368.87|370.52|369.12|370.27|368.87|0
1717729800000|2024-06-07 03:10:00|370.03|368.63|369.54|368.14|370.27|368.87|369.54|368.14|0
1717730100000|2024-06-07 03:15:00|369.65|368.25|369.78|368.38|369.78|368.38|369.54|368.14|0
1717730400000|2024-06-07 03:20:00|369.53|368.13|369.29|367.89|369.65|368.25|369.04|367.64|0
1717730700000|2024-06-07 03:25:00|369.41|368.01|368.8|367.4|369.41|368.01|368.67|367.27|0
1717731000000|2024-06-07 03:30:00|369.04|367.64|369.29|367.89|369.53|368.13|369.04|367.64|0
1717731300000|2024-06-07 03:35:00|369.53|368.13|369.29|367.89|369.53|368.13|369.29|367.89|0
1717731600000|2024-06-07 03:40:00|369.53|368.13|368.91|367.51|369.53|368.13|368.79|367.39|0
1717731900000|2024-06-07 03:45:00|369.04|367.64|369.16|367.76|369.53|368.13|368.79|367.39|0
1717732200000|2024-06-07 03:50:00|369.04|367.64|368.79|367.39|369.28|367.88|368.79|367.39|0
1717732500000|2024-06-07 03:55:00|369.04|367.64|369.04|367.64|369.04|367.64|368.79|367.39|0
1717732800000|2024-06-07 04:00:00|369.15|367.75|369.52|368.12|369.52|368.12|369.04|367.64|0
1717733100000|2024-06-07 04:05:00|369.64|368.24|369.77|368.37|369.77|368.37|369.52|368.12|0
1717733400000|2024-06-07 04:10:00|369.89|368.49|370.01|368.61|370.01|368.61|369.77|368.37|0
1717733700000|2024-06-07 04:15:00|370.26|368.86|370.26|368.86|370.26|368.86|370.26|368.86|0
1717734000000|2024-06-07 04:20:00|370.5|369.1|370.01|368.61|370.5|369.1|370.01|368.61|0
1717734300000|2024-06-07 04:25:00|370.25|368.85|370.99|369.59|370.99|369.59|370.25|368.85|0
1717734600000|2024-06-07 04:30:00|371.23|369.83|369.76|368.36|371.48|370.08|369.76|368.36|0
1717734900000|2024-06-07 04:35:00|369.52|368.12|370.01|368.61|370.01|368.61|369.52|368.12|0
1717735200000|2024-06-07 04:40:00|370.25|368.85|370.01|368.61|370.25|368.85|369.76|368.36|0
1717735500000|2024-06-07 04:45:00|370|368.6|370.49|369.09|370.49|369.09|370|368.6|0
1717735800000|2024-06-07 04:50:00|370.61|369.21|370.98|369.58|370.98|369.58|370.49|369.09|0
1717736100000|2024-06-07 04:55:00|371.23|369.83|371.23|369.83|371.23|369.83|370.98|369.58|0
1717736400000|2024-06-07 05:00:00|370.98|369.58|371.47|370.07|371.72|370.32|370.98|369.58|0
1717736700000|2024-06-07 05:05:00|371.23|369.83|371.71|370.31|371.72|370.32|371.23|369.83|0
1717737000000|2024-06-07 05:10:00|371.59|370.19|371.22|369.82|371.71|370.31|371.22|369.82|0
1717737300000|2024-06-07 05:15:00|371.34|369.94|371.34|369.94|371.47|370.07|371.22|369.82|0
1717737600000|2024-06-07 05:20:00|371.47|370.07|371.71|370.31|371.71|370.31|371.22|369.82|0
1717737900000|2024-06-07 05:25:00|371.96|370.56|371.71|370.31|372.32|370.92|371.71|370.31|0
1717738200000|2024-06-07 05:30:00|372.2|370.8|372.93|371.53|372.93|371.53|372.2|370.8|0
1717738500000|2024-06-07 05:35:00|373.05|371.65|373.42|372.02|373.92|372.52|372.93|371.53|0
1717738800000|2024-06-07 05:40:00|373.54|372.14|373.67|372.27|373.67|372.27|373.18|371.78|0
1717739100000|2024-06-07 05:45:00|373.42|372.02|372.93|371.53|373.67|372.27|372.93|371.53|0
1717739400000|2024-06-07 05:50:00|372.69|371.29|372.69|371.29|372.69|371.29|372.44|371.04|0
1717739700000|2024-06-07 05:55:00|372.44|371.04|372.44|371.04|373.18|371.78|372.19|370.79|0
1717740000000|2024-06-07 06:00:00|372.19|370.79|372.44|371.04|372.44|371.04|371.21|369.81|0
1717740300000|2024-06-07 06:05:00|372.68|371.28|371.46|370.06|372.68|371.28|371.46|370.06|0
1717740600000|2024-06-07 06:10:00|371.7|370.3|371.53|370.13|371.7|370.3|370.97|369.57|0
1717740900000|2024-06-07 06:15:00|371.29|369.89|371.04|369.64|372.02|370.62|371.04|369.64|0
1717741200000|2024-06-07 06:20:00|371.29|369.89|372.38|370.98|372.51|371.11|371.04|369.64|0
1717741500000|2024-06-07 06:25:00|372.51|371.11|373.36|371.96|373.61|372.21|372.02|370.62|0
1717741800000|2024-06-07 06:30:00|373.61|372.21|373.12|371.72|373.61|372.21|372.87|371.47|0
1717742100000|2024-06-07 06:35:00|372.87|371.47|373.6|372.2|373.85|372.45|372.87|371.47|0
1717742400000|2024-06-07 06:40:00|373.36|371.96|372.74|371.34|373.6|372.2|372.62|371.22|0
1717742700000|2024-06-07 06:45:00|372.62|371.22|373.11|371.71|373.11|371.71|372.38|370.98|0
1717743000000|2024-06-07 06:50:00|373.23|371.83|373.6|372.2|374.09|372.69|373.11|371.71|0
1717743300000|2024-06-07 06:55:00|373.72|372.32|371.89|370.49|373.72|372.32|371.76|370.36|0
1717743600000|2024-06-07 07:00:00|371.76|370.36|372.86|371.46|373.84|372.44|371.76|370.36|0
1717743900000|2024-06-07 07:05:00|372.74|371.34|371.88|370.48|373.11|371.71|371.64|370.24|0
1717744200000|2024-06-07 07:10:00|372.37|370.97|372.37|370.97|372.86|371.46|372.13|370.73|0
1717744500000|2024-06-07 07:15:00|372.13|370.73|371.64|370.24|372.37|370.97|370.9|369.5|0
1717744800000|2024-06-07 07:20:00|371.39|369.99|370.17|368.77|371.39|369.99|369.93|368.53|0
1717745100000|2024-06-07 07:25:00|369.92|368.52|369.19|367.79|370.17|368.77|368.95|367.55|0
1717745400000|2024-06-07 07:30:00|368.95|367.55|369.43|368.03|369.8|368.4|368.95|367.55|0
1717745700000|2024-06-07 07:35:00|369.19|367.79|368.33|366.93|369.19|367.79|367.72|366.32|0
1717746000000|2024-06-07 07:40:00|368.08|366.68|369.79|368.39|369.79|368.39|368.08|366.68|0
1717746300000|2024-06-07 07:45:00|369.66|368.26|368.57|367.17|369.66|368.26|368.08|366.68|0
1717746600000|2024-06-07 07:50:00|368.32|366.92|368.57|367.17|369.05|367.65|367.83|366.43|0
1717746900000|2024-06-07 07:55:00|368.32|366.92|369.05|367.65|369.17|367.77|367.83|366.43|0
1717747200000|2024-06-07 08:00:00|368.81|367.41|368.32|366.92|368.81|367.41|367.59|366.19|0
1717747500000|2024-06-07 08:05:00|368.08|366.68|369.78|368.38|370.03|368.63|368.07|366.67|0
1717747800000|2024-06-07 08:10:00|369.54|368.14|370.27|368.87|370.76|369.36|369.29|367.89|0
1717748100000|2024-06-07 08:15:00|370.51|369.11|369.05|367.65|370.76|369.36|368.56|367.16|0
1717748400000|2024-06-07 08:20:00|368.8|367.4|368.56|367.16|369.29|367.89|368.07|366.67|0
1717748700000|2024-06-07 08:25:00|368.8|367.4|370.27|368.87|370.51|369.11|368.8|367.4|0
1717749000000|2024-06-07 08:30:00|370.02|368.62|370.26|368.86|370.26|368.86|368.8|367.4|0
1717749300000|2024-06-07 08:35:00|370.02|368.62|369.04|367.64|370.26|368.86|369.04|367.64|0
1717749600000|2024-06-07 08:40:00|369.16|367.76|369.53|368.13|370.02|368.62|369.04|367.64|0
1717749900000|2024-06-07 08:45:00|369.77|368.37|368.31|366.91|370.02|368.62|368.31|366.91|0
1717750200000|2024-06-07 08:50:00|368.06|366.66|364.89|363.49|368.31|366.91|364.89|363.49|0
1717750500000|2024-06-07 08:55:00|365.13|363.73|365.62|364.22|365.62|364.22|364.65|363.25|0
1717750800000|2024-06-07 09:00:00|365.86|364.46|365.86|364.46|366.84|365.44|365.62|364.22|0
1717751100000|2024-06-07 09:05:00|366.11|364.71|365.37|363.97|366.59|365.19|364.64|363.24|0
1717751400000|2024-06-07 09:10:00|365.62|364.22|365.62|364.22|365.86|364.46|364.64|363.24|0
1717751700000|2024-06-07 09:15:00|365.86|364.46|364.15|362.75|365.86|364.46|364.15|362.75|0
1717752000000|2024-06-07 09:20:00|364.4|363|364.88|363.48|365.37|363.97|364.4|363|0
1717752300000|2024-06-07 09:25:00|364.64|363.24|366.34|364.94|366.34|364.94|364.39|362.99|0
1717752600000|2024-06-07 09:30:00|366.46|365.06|366.34|364.94|366.83|365.43|366.1|364.7|0
1717752900000|2024-06-07 09:35:00|366.22|364.82|366.59|365.19|366.83|365.43|365.61|364.21|0
1717753200000|2024-06-07 09:40:00|366.34|364.94|366.58|365.18|366.59|365.19|365.61|364.21|0
1717753500000|2024-06-07 09:45:00|366.83|365.43|367.07|365.67|367.8|366.4|366.58|365.18|0
1717753800000|2024-06-07 09:50:00|366.83|365.43|365.61|364.21|367.07|365.67|365.61|364.21|0
1717754100000|2024-06-07 09:55:00|365.85|364.45|366.45|365.05|366.83|365.43|365.85|364.45|0
1717754400000|2024-06-07 10:00:00|366.34|364.94|366.82|365.42|367.43|366.03|366.34|364.94|0
1717754700000|2024-06-07 10:05:00|367.07|365.67|365.85|364.45|367.07|365.67|364.87|363.47|0
1717755000000|2024-06-07 10:10:00|365.6|364.2|365.11|363.71|365.6|364.2|364.38|362.98|0
1717755300000|2024-06-07 10:15:00|364.87|363.47|364.5|363.1|365.11|363.71|364.25|362.85|0
1717755600000|2024-06-07 10:20:00|364.62|363.22|365.35|363.95|365.35|363.95|364.38|362.98|0
1717755900000|2024-06-07 10:25:00|365.11|363.71|365.35|363.95|365.84|364.44|364.13|362.73|0
1717756200000|2024-06-07 10:30:00|365.11|363.71|365.84|364.44|366.08|364.68|364.62|363.22|0
1717756500000|2024-06-07 10:35:00|365.6|364.2|365.35|363.95|366.08|364.68|365.11|363.71|0
1717756800000|2024-06-07 10:40:00|365.59|364.19|364.37|362.97|366.08|364.68|364.13|362.73|0
1717757100000|2024-06-07 10:45:00|364.13|362.73|363.4|362|364.13|362.73|362.67|361.27|0
1717757400000|2024-06-07 10:50:00|363.15|361.75|364.37|362.97|364.86|363.46|362.91|361.51|0
1717757700000|2024-06-07 10:55:00|364.49|363.09|363.64|362.24|364.61|363.21|362.91|361.51|0
1717758000000|2024-06-07 11:00:00|363.51|362.11|362.66|361.26|363.88|362.48|362.66|361.26|0
1717758300000|2024-06-07 11:05:00|362.42|361.02|362.42|361.02|362.66|361.26|362.17|360.77|0
1717758600000|2024-06-07 11:10:00|362.17|360.77|361.2|359.8|362.66|361.26|361.2|359.8|0
1717758900000|2024-06-07 11:15:00|361.44|360.04|362.41|361.01|363.14|361.74|360.95|359.55|0
1717759200000|2024-06-07 11:20:00|362.17|360.77|361.44|360.04|362.53|361.13|361.19|359.79|0
1717759500000|2024-06-07 11:25:00|361.19|359.79|362.17|360.77|362.41|361.01|359.97|358.57|0
1717759800000|2024-06-07 11:30:00|362.04|360.64|364.85|363.45|364.85|363.45|362.04|360.64|0
1717760100000|2024-06-07 11:35:00|364.6|363.2|365.33|363.93|365.82|364.42|364.36|362.96|0
1717760400000|2024-06-07 11:40:00|365.94|364.54|368.26|366.86|368.99|367.59|365.94|364.54|0
1717760700000|2024-06-07 11:45:00|368.13|366.73|368.02|366.62|368.26|366.86|366.31|364.91|0
1717761000000|2024-06-07 11:50:00|368.26|366.86|368.75|367.35|369.24|367.84|368.02|366.62|0
1717761300000|2024-06-07 11:55:00|368.5|367.1|367.77|366.37|368.86|367.46|367.77|366.37|0
1717761600000|2024-06-07 12:00:00|368.26|366.86|369.6|368.2|370.21|368.81|367.77|366.37|0
1717761900000|2024-06-07 12:05:00|369.48|368.08|368.99|367.59|369.48|368.08|368.26|366.86|0
1717762200000|2024-06-07 12:10:00|368.74|367.34|369.96|368.56|370.45|369.05|368.5|367.1|0
1717762500000|2024-06-07 12:15:00|369.72|368.32|368.25|366.85|369.96|368.56|367.52|366.12|0
1717762800000|2024-06-07 12:20:00|368.5|367.1|368.25|366.85|369.47|368.07|367.52|366.12|0
1717763100000|2024-06-07 12:25:00|368.01|366.61|369.1|367.7|369.34|367.94|367.88|366.48|0
1717763400000|2024-06-07 12:30:00|369.34|367.94|346.95|345.55|369.34|367.94|342.96|341.56|0
1717763700000|2024-06-07 12:35:00|346.71|345.31|345.73|344.33|350.12|348.72|343.54|342.14|0
1717764000000|2024-06-07 12:40:00|345.49|344.09|336.5|335.1|345.49|344.09|334.56|333.16|0
1717764300000|2024-06-07 12:45:00|335.53|334.13|340.9|339.5|340.9|339.5|332.38|330.98|0
1717764600000|2024-06-07 12:50:00|341.15|339.75|339.7|338.3|344.33|342.93|339.21|337.81|0
1717764900000|2024-06-07 12:55:00|338.48|337.08|342.38|340.98|344.57|343.17|337.27|335.87|0
1717765200000|2024-06-07 13:00:00|341.64|340.24|347.01|345.61|347.49|346.09|340.67|339.27|0
1717765500000|2024-06-07 13:05:00|347.49|346.09|350.55|349.15|352.38|350.98|347.49|346.09|0
1717765800000|2024-06-07 13:10:00|350.31|348.91|348.6|347.2|350.31|348.91|348.11|346.71|0
1717766100000|2024-06-07 13:15:00|348.84|347.44|353.23|351.83|355.19|353.79|348.36|346.96|0
1717766400000|2024-06-07 13:20:00|352.99|351.59|351.77|350.37|353.96|352.56|350.06|348.66|0
1717766700000|2024-06-07 13:25:00|351.52|350.12|355.18|353.78|355.92|354.52|351.52|350.12|0
1717767000000|2024-06-07 13:30:00|354.94|353.54|344.45|343.05|354.94|353.54|344.21|342.81|0
1717767300000|2024-06-07 13:35:00|344.21|342.81|346.89|345.49|349.08|347.68|344.21|342.81|0
1717767600000|2024-06-07 13:40:00|347.13|345.73|355.42|354.02|356.4|355|346.4|345|0
1717767900000|2024-06-07 13:45:00|355.67|354.27|357.02|355.62|357.02|355.62|353.6|352.2|0
1717768200000|2024-06-07 13:50:00|357.27|355.87|358.74|357.34|361.43|360.03|356.29|354.89|0
1717768500000|2024-06-07 13:55:00|358.49|357.09|358.49|357.09|358.98|357.58|354.58|353.18|0
1717768800000|2024-06-07 14:00:00|358.74|357.34|360.2|358.8|361.43|360.03|357.27|355.87|0
1717769100000|2024-06-07 14:05:00|360.45|359.05|360.94|359.54|361.67|360.27|358.98|357.58|0
1717769400000|2024-06-07 14:10:00|360.69|359.29|360.85|359.45|361.34|359.94|357.63|356.23|0
1717769700000|2024-06-07 14:15:00|361.1|359.7|364.51|363.11|364.76|363.36|359.14|357.74|0
1717770000000|2024-06-07 14:20:00|364.27|362.87|364.51|363.11|365.25|363.85|361.82|360.42|0
1717770300000|2024-06-07 14:25:00|364.27|362.87|364.75|363.35|365.73|364.33|362.8|361.4|0
1717770600000|2024-06-07 14:30:00|364.51|363.11|364.51|363.11|365|363.6|362.55|361.15|0
1717770900000|2024-06-07 14:35:00|364.75|363.35|372.84|371.44|373.58|372.18|364.51|363.11|0
1717771200000|2024-06-07 14:40:00|373.09|371.69|378|376.6|378.49|377.09|373.09|371.69|0
1717771500000|2024-06-07 14:45:00|378.24|376.84|379.96|378.56|382.17|380.77|377.5|376.1|0
1717771800000|2024-06-07 14:50:00|379.72|378.32|376.72|375.32|379.96|378.56|375.49|374.09|0
1717772100000|2024-06-07 14:55:00|376.35|374.95|371.82|370.42|376.96|375.56|370.6|369.2|0
1717772400000|2024-06-07 15:00:00|371.57|370.17|366.44|365.04|371.57|370.17|364.73|363.33|0
1717772700000|2024-06-07 15:05:00|365.95|364.55|362.28|360.88|366.68|365.28|360.09|358.69|0
1717773000000|2024-06-07 15:10:00|362.04|360.64|363.99|362.59|363.99|362.59|358.87|357.47|0
1717773300000|2024-06-07 15:15:00|363.75|362.35|361.79|360.39|364.72|363.32|361.3|359.9|0
1717773600000|2024-06-07 15:20:00|362.04|360.64|367.65|366.25|367.65|366.25|360.82|359.42|0
1717773900000|2024-06-07 15:25:00|367.9|366.5|368.14|366.74|368.88|367.48|365.69|364.29|0
1717774200000|2024-06-07 15:30:00|367.65|366.25|370.1|368.7|372.56|371.16|367.65|366.25|0
1717774500000|2024-06-07 15:35:00|370.35|368.95|367.4|366|370.59|369.19|365.69|364.29|0
1717774800000|2024-06-07 15:40:00|367.89|366.49|366.42|365.02|369.61|368.21|365.2|363.8|0
1717775100000|2024-06-07 15:45:00|366.67|365.27|368.87|367.47|369.61|368.21|366.17|364.77|0
1717775400000|2024-06-07 15:50:00|369.12|367.72|368.62|367.22|370.1|368.7|367.15|365.75|0
1717775700000|2024-06-07 15:55:00|368.38|366.98|370.34|368.94|371.08|369.68|367.64|366.24|0
1717776000000|2024-06-07 16:00:00|370.1|368.7|368.87|367.47|370.34|368.94|366.66|365.26|0
1717776300000|2024-06-07 16:05:00|369.11|367.71|371.57|370.17|372.06|370.66|367.4|366|0
1717776600000|2024-06-07 16:10:00|371.81|370.41|370.83|369.43|373.77|372.37|370.83|369.43|0
1717776900000|2024-06-07 16:15:00|371.32|369.92|374.26|372.86|374.51|373.11|371.32|369.92|0
1717777200000|2024-06-07 16:20:00|374.02|372.62|375.25|373.85|375.25|373.85|373.28|371.88|0
1717777500000|2024-06-07 16:25:00|375.49|374.09|377.18|375.78|377.42|376.02|374.26|372.86|0
1717777800000|2024-06-07 16:30:00|377.67|376.27|375.45|374.05|380.37|378.97|375.21|373.81|0
1717778100000|2024-06-07 16:35:00|375.21|373.81|373.49|372.09|375.7|374.3|372.75|371.35|0
1717778400000|2024-06-07 16:40:00|373.73|372.33|373.49|372.09|374.22|372.82|371.28|369.88|0
1717778700000|2024-06-07 16:45:00|373.73|372.33|371.03|369.63|373.73|372.33|367.59|366.19|0
1717779000000|2024-06-07 16:50:00|370.78|369.38|377.42|376.02|377.42|376.02|370.78|369.38|0
1717779300000|2024-06-07 16:55:00|377.66|376.26|381.85|380.45|382.09|380.69|377.17|375.77|0
1717779600000|2024-06-07 17:00:00|381.6|380.2|377.17|375.77|381.6|380.2|375.94|374.54|0
1717779900000|2024-06-07 17:05:00|377.42|376.02|377.66|376.26|379.14|377.74|376.92|375.52|0
1717780200000|2024-06-07 17:10:00|377.91|376.51|378.89|377.49|380.86|379.46|376.19|374.79|0
1717780500000|2024-06-07 17:15:00|379.14|377.74|380.86|379.46|381.35|379.95|378.4|377|0
1717780800000|2024-06-07 17:20:00|381.1|379.7|386.27|384.87|387.01|385.61|380.12|378.72|0
1717781100000|2024-06-07 17:25:00|386.03|384.63|380.12|378.72|386.52|385.12|378.89|377.49|0
1717781400000|2024-06-07 17:30:00|379.63|378.23|381.1|379.7|381.84|380.44|379.38|377.98|0
1717781700000|2024-06-07 17:35:00|381.35|379.95|379.62|378.22|382.33|380.93|377.66|376.26|0
1717782000000|2024-06-07 17:40:00|379.87|378.47|379.13|377.73|379.87|378.47|376.67|375.27|0
1717782300000|2024-06-07 17:45:00|378.88|377.48|379.13|377.73|380.61|379.21|376.42|375.02|0
1717782600000|2024-06-07 17:50:00|379.38|377.98|379.62|378.22|382.08|380.68|379.38|377.98|0
1717782900000|2024-06-07 17:55:00|379.87|378.47|377.16|375.76|382.08|380.68|377.16|375.76|0
1717783200000|2024-06-07 18:00:00|376.91|375.51|366.84|365.44|377.16|375.76|366.47|365.07|0
1717783500000|2024-06-07 18:05:00|366.35|364.95|361.45|360.05|367.82|366.42|359.24|357.84|0
1717783800000|2024-06-07 18:10:00|361.94|360.54|355.08|353.68|361.94|360.54|354.59|353.19|0
1717784100000|2024-06-07 18:15:00|354.84|353.44|357.53|356.13|359|357.6|353.62|352.22|0
1717784400000|2024-06-07 18:20:00|357.28|355.88|362.91|361.51|364.88|363.48|357.28|355.88|0
1717784700000|2024-06-07 18:25:00|363.16|361.76|365.61|364.21|368.06|366.66|362.91|361.51|0
1717785000000|2024-06-07 18:30:00|365.36|363.96|363.89|362.49|367.08|365.68|363.89|362.49|0
1717785300000|2024-06-07 18:35:00|364.14|362.74|367.33|365.93|367.57|366.17|363.65|362.25|0
1717785600000|2024-06-07 18:40:00|367.08|365.68|371.5|370.1|371.74|370.34|367.08|365.68|0
1717785900000|2024-06-07 18:45:00|371.74|370.34|370.51|369.11|372.73|371.33|370.02|368.62|0
1717786200000|2024-06-07 18:50:00|370.27|368.87|371.5|370.1|371.74|370.34|367.32|365.92|0
1717786500000|2024-06-07 18:55:00|371.99|370.59|369.53|368.13|371.99|370.59|368.55|367.15|0
1717786800000|2024-06-07 19:00:00|368.79|367.39|370.01|368.61|372.48|371.08|365.11|363.71|0
1717787100000|2024-06-07 19:05:00|370.13|368.73|365.22|363.82|370.38|368.98|364.48|363.08|0
1717787400000|2024-06-07 19:10:00|364.97|363.57|361.78|360.38|367.43|366.03|357.85|356.45|0
1717787700000|2024-06-07 19:15:00|362.27|360.87|360.3|358.9|365.46|364.06|359.08|357.68|0
1717788000000|2024-06-07 19:20:00|360.06|358.66|361.04|359.64|362.76|361.36|356.87|355.47|0
1717788300000|2024-06-07 19:25:00|360.79|359.39|365.7|364.3|366.44|365.04|359.08|357.68|0
1717788600000|2024-06-07 19:30:00|364.72|363.32|364.48|363.08|366.93|365.53|363.25|361.85|0
1717788900000|2024-06-07 19:35:00|363.49|362.09|361.96|360.56|365.46|364.06|361.28|359.88|0
1717789200000|2024-06-07 19:40:00|362.7|361.3|362.94|361.54|364.42|363.02|360.73|359.33|0
1717789500000|2024-06-07 19:45:00|362.7|361.3|359.01|357.61|362.7|361.3|358.03|356.63|0
1717789800000|2024-06-07 19:50:00|356.31|354.91|359.99|358.59|361.96|360.56|356.31|354.91|0
1717790100000|2024-06-07 19:55:00|362.2|360.8|358.03|356.63|362.94|361.54|356.06|354.66|0
1717790400000|2024-06-07 20:00:00|358.52|357.12|356.06|354.66|358.52|357.12|354.59|353.19|0
1717790700000|2024-06-07 20:05:00|355.82|354.42|354.59|353.19|357.04|355.64|354.59|353.19|0
1717791000000|2024-06-07 20:10:00|354.84|353.44|353.85|352.45|355.33|353.93|353.36|351.96|0
1717978500000|2024-06-10 00:15:00|353.83|352.43|354.57|353.17|354.57|353.17|353.83|352.43|0
1717978800000|2024-06-10 00:20:00|354.82|353.42|355.31|353.91|355.31|353.91|354.08|352.68|0
1717979100000|2024-06-10 00:25:00|355.06|353.66|354.32|352.92|355.31|353.91|353.83|352.43|0
1717979400000|2024-06-10 00:30:00|354.2|352.8|354.81|353.41|355.31|353.91|354.08|352.68|0
1717979700000|2024-06-10 00:35:00|355.06|353.66|354.32|352.92|355.06|353.66|353.83|352.43|0
1717980000000|2024-06-10 00:40:00|354.07|352.67|355.55|354.15|355.67|354.27|354.07|352.67|0
1717980300000|2024-06-10 00:45:00|355.8|354.4|355.8|354.4|356.29|354.89|355.8|354.4|0
1717980600000|2024-06-10 00:50:00|355.55|354.15|355.06|353.66|355.8|354.4|354.81|353.41|0
1717980900000|2024-06-10 00:55:00|355.3|353.9|356.29|354.89|356.53|355.13|355.3|353.9|0
1717981200000|2024-06-10 01:00:00|356.53|355.13|356.04|354.64|356.53|355.13|355.79|354.39|0
1717981500000|2024-06-10 01:05:00|355.79|354.39|356.28|354.88|356.78|355.38|355.79|354.39|0
1717981800000|2024-06-10 01:10:00|356.4|355|356.28|354.88|356.78|355.38|356.28|354.88|0
1717982100000|2024-06-10 01:15:00|356.53|355.13|356.04|354.64|356.53|355.13|355.79|354.39|0
1717982400000|2024-06-10 01:20:00|355.79|354.39|355.54|354.14|355.79|354.39|355.3|353.9|0
1717982700000|2024-06-10 01:25:00|355.66|354.26|356.03|354.63|356.28|354.88|355.05|353.65|0
1717983000000|2024-06-10 01:30:00|356.28|354.88|356.4|355|357.02|355.62|356.03|354.63|0
1717983300000|2024-06-10 01:35:00|356.28|354.88|356.28|354.88|356.4|355|355.54|354.14|0
1717983600000|2024-06-10 01:40:00|356.03|354.63|355.78|354.38|356.28|354.88|355.54|354.14|0
1717983900000|2024-06-10 01:45:00|356.03|354.63|355.78|354.38|356.28|354.88|355.54|354.14|0
1717984200000|2024-06-10 01:50:00|356.03|354.63|356.39|354.99|356.52|355.12|355.78|354.38|0
1717984500000|2024-06-10 01:55:00|356.27|354.87|357.01|355.61|357.13|355.73|356.27|354.87|0
1717984800000|2024-06-10 02:00:00|356.77|355.37|356.27|354.87|356.77|355.37|356.27|354.87|0
1717985100000|2024-06-10 02:05:00|356.52|355.12|356.52|355.12|357.01|355.61|356.27|354.87|0
1717985400000|2024-06-10 02:10:00|356.27|354.87|356.02|354.62|356.27|354.87|355.78|354.38|0
1717985700000|2024-06-10 02:15:00|356.27|354.87|356.76|355.36|357.01|355.61|356.02|354.62|0
1717986000000|2024-06-10 02:20:00|356.88|355.48|356.76|355.36|357.01|355.61|356.51|355.11|0
1717986300000|2024-06-10 02:25:00|356.51|355.11|356.02|354.62|356.51|355.11|356.02|354.62|0
1717986600000|2024-06-10 02:30:00|356.27|354.87|355.77|354.37|356.27|354.87|355.53|354.13|0
1717986900000|2024-06-10 02:35:00|355.65|354.25|356.51|355.11|356.51|355.11|355.53|354.13|0
1717987200000|2024-06-10 02:40:00|356.27|354.87|355.77|354.37|356.51|355.11|355.77|354.37|0
1717987500000|2024-06-10 02:45:00|356.02|354.62|356.76|355.36|356.76|355.36|355.77|354.37|0
1717987800000|2024-06-10 02:50:00|356.51|355.11|356.51|355.11|357.25|355.85|356.51|355.11|0
1717988100000|2024-06-10 02:55:00|356.75|355.35|356.75|355.35|356.75|355.35|356.51|355.11|0
1717988400000|2024-06-10 03:00:00|357|355.6|357.74|356.34|357.74|356.34|356.75|355.35|0
1717988700000|2024-06-10 03:05:00|357.49|356.09|358.48|357.08|358.48|357.08|357.49|356.09|0
1717989000000|2024-06-10 03:10:00|358.72|357.32|359.95|358.55|359.95|358.55|358.72|357.32|0
1717989300000|2024-06-10 03:15:00|359.71|358.31|359.71|358.31|360.2|358.8|359.71|358.31|0
1717989600000|2024-06-10 03:20:00|359.95|358.55|360.2|358.8|360.2|358.8|359.71|358.31|0
1717989900000|2024-06-10 03:25:00|360.44|359.04|360.07|358.67|360.44|359.04|360.07|358.67|0
1717990200000|2024-06-10 03:30:00|359.95|358.55|359.46|358.06|359.95|358.55|359.46|358.06|0
1717990500000|2024-06-10 03:35:00|359.21|357.81|358.72|357.32|359.21|357.81|358.47|357.07|0
1717990800000|2024-06-10 03:40:00|358.47|357.07|357.73|356.33|358.47|357.07|357.73|356.33|0
1717991100000|2024-06-10 03:45:00|357.98|356.58|356.99|355.59|358.22|356.82|356.99|355.59|0
1717991400000|2024-06-10 03:50:00|357.24|355.84|357.48|356.08|357.73|356.33|356.99|355.59|0
1717991700000|2024-06-10 03:55:00|357.24|355.84|357.35|355.95|357.73|356.33|357.23|355.83|0
1717992000000|2024-06-10 04:00:00|357.48|356.08|357.97|356.57|358.22|356.82|357.48|356.08|0
1717992300000|2024-06-10 04:05:00|357.73|356.33|357.23|355.83|357.73|356.33|357.23|355.83|0
1717992600000|2024-06-10 04:10:00|357.48|356.08|357.48|356.08|357.72|356.32|357.48|356.08|0
1717992900000|2024-06-10 04:15:00|356.99|355.59|357.48|356.08|357.72|356.32|356.74|355.34|0
1717993200000|2024-06-10 04:20:00|357.72|356.32|357.97|356.57|357.97|356.57|357.59|356.19|0
1717993500000|2024-06-10 04:25:00|357.84|356.44|357.84|356.44|358.21|356.81|357.72|356.32|0
1717993800000|2024-06-10 04:30:00|357.97|356.57|357.47|356.07|358.21|356.81|357.47|356.07|0
1717994100000|2024-06-10 04:35:00|357.72|356.32|357.97|356.57|357.97|356.57|357.47|356.07|0
1717994400000|2024-06-10 04:40:00|357.72|356.32|358.46|357.06|358.46|357.06|357.72|356.32|0
1717994700000|2024-06-10 04:45:00|358.95|357.55|358.95|357.55|358.95|357.55|358.7|357.3|0
1717995000000|2024-06-10 04:50:00|358.7|357.3|358.95|357.55|359.2|357.8|358.7|357.3|0
1717995300000|2024-06-10 04:55:00|359.07|357.67|358.7|357.3|359.44|358.04|358.7|357.3|0
1717995600000|2024-06-10 05:00:00|358.95|357.55|358.95|357.55|359.19|357.79|358.21|356.81|0
1717995900000|2024-06-10 05:05:00|358.7|357.3|358.95|357.55|359.19|357.79|358.21|356.81|0
1717996200000|2024-06-10 05:10:00|358.82|357.42|359.19|357.79|359.44|358.04|358.45|357.05|0
1717996500000|2024-06-10 05:15:00|359.06|357.66|359.44|358.04|359.44|358.04|358.94|357.54|0
1717996800000|2024-06-10 05:20:00|359.31|357.91|358.94|357.54|359.68|358.28|358.94|357.54|0
1717997100000|2024-06-10 05:25:00|359.19|357.79|358.94|357.54|359.19|357.79|358.7|357.3|0
1717997400000|2024-06-10 05:30:00|358.7|357.3|358.94|357.54|358.94|357.54|358.45|357.05|0
1717997700000|2024-06-10 05:35:00|359.19|357.79|358.45|357.05|359.19|357.79|358.2|356.8|0
1717998000000|2024-06-10 05:40:00|358.2|356.8|358.67|357.27|358.69|357.29|357.46|356.06|0
1717998300000|2024-06-10 05:45:00|358.92|357.52|357.94|356.54|358.92|357.52|357.81|356.41|0
1717998600000|2024-06-10 05:50:00|358.05|356.65|358.43|357.03|358.67|357.27|357.56|356.16|0
1717998900000|2024-06-10 05:55:00|358.18|356.78|358.92|357.52|359.41|358.01|357.94|356.54|0
1717999200000|2024-06-10 06:00:00|358.43|357.03|354.74|353.34|358.67|357.27|354.74|353.34|0
1717999500000|2024-06-10 06:05:00|354.5|353.1|355.23|353.83|355.72|354.32|353.14|351.74|0
1717999800000|2024-06-10 06:10:00|354.98|353.58|356.21|354.81|356.46|355.06|354.74|353.34|0
1718000100000|2024-06-10 06:15:00|356.46|355.06|354.74|353.34|356.46|355.06|354.74|353.34|0
1718000400000|2024-06-10 06:20:00|354.49|353.09|353.51|352.11|354.74|353.34|353.51|352.11|0
1718000700000|2024-06-10 06:25:00|353.38|351.98|351.66|350.26|353.75|352.35|351.54|350.14|0
1718001000000|2024-06-10 06:30:00|351.3|349.9|352.28|350.88|352.53|351.13|351.3|349.9|0
1718001300000|2024-06-10 06:35:00|352.52|351.12|352.28|350.88|352.89|351.49|351.54|350.14|0
1718001600000|2024-06-10 06:40:00|352.52|351.12|352.77|351.37|353.26|351.86|352.28|350.88|0
1718001900000|2024-06-10 06:45:00|352.52|351.12|352.52|351.12|353.26|351.86|351.54|350.14|0
1718002200000|2024-06-10 06:50:00|352.28|350.88|352.27|350.87|352.77|351.37|351.05|349.65|0
1718002500000|2024-06-10 06:55:00|352.52|351.12|348.84|347.44|352.88|351.48|347.61|346.21|0
1718002800000|2024-06-10 07:00:00|349.82|348.42|351.54|350.14|351.54|350.14|345.65|344.25|0
1718003100000|2024-06-10 07:05:00|351.29|349.89|351.04|349.64|352.52|351.12|350.55|349.15|0
1718003400000|2024-06-10 07:10:00|350.8|349.4|349.33|347.93|351.29|349.89|348.1|346.7|0
1718003700000|2024-06-10 07:15:00|349.57|348.17|347.82|346.42|350.31|348.91|346.84|345.44|0
1718004000000|2024-06-10 07:20:00|347.33|345.93|349.78|348.38|349.78|348.38|347.33|345.93|0
1718004300000|2024-06-10 07:25:00|350.02|348.62|350.27|348.87|350.76|349.36|348.06|346.66|0
1718004600000|2024-06-10 07:30:00|350.76|349.36|351.74|350.34|352.23|350.83|348.91|347.51|0
1718004900000|2024-06-10 07:35:00|351|349.6|349.53|348.13|352.23|350.83|348.06|346.66|0
1718005200000|2024-06-10 07:40:00|349.78|348.38|348.79|347.39|350.51|349.11|348.79|347.39|0
1718005500000|2024-06-10 07:45:00|348.55|347.15|349.04|347.64|350.51|349.11|347.81|346.41|0
1718005800000|2024-06-10 07:50:00|349.28|347.88|351.98|350.58|352.23|350.83|348.3|346.9|0
1718006100000|2024-06-10 07:55:00|351.74|350.34|352.22|350.82|352.72|351.32|350.75|349.35|0
1718006400000|2024-06-10 08:00:00|351.98|350.58|350.75|349.35|352.72|351.32|349.77|348.37|0
1718006700000|2024-06-10 08:05:00|351|349.6|351|349.6|351.49|350.09|348.54|347.14|0
1718007000000|2024-06-10 08:10:00|350.87|349.47|350.99|349.59|352.96|351.56|350.01|348.61|0
1718007300000|2024-06-10 08:15:00|350.75|349.35|348.78|347.38|351.24|349.84|348.78|347.38|0
1718007600000|2024-06-10 08:20:00|349.03|347.63|350.5|349.1|350.99|349.59|349.03|347.63|0
1718007900000|2024-06-10 08:25:00|350.26|348.86|348.54|347.14|350.99|349.59|348.05|346.65|0
1718008200000|2024-06-10 08:30:00|348.29|346.89|349.88|348.48|350.01|348.61|348.29|346.89|0
1718008500000|2024-06-10 08:35:00|350.01|348.61|349.02|347.62|350.5|349.1|348.53|347.13|0
1718008800000|2024-06-10 08:40:00|349.14|347.74|348.78|347.38|349.51|348.11|348.29|346.89|0
1718009100000|2024-06-10 08:45:00|348.53|347.13|347.42|346.02|349.02|347.62|347.31|345.91|0
1718009400000|2024-06-10 08:50:00|347.31|345.91|346.32|344.92|348.04|346.64|346.32|344.92|0
1718009700000|2024-06-10 08:55:00|346.57|345.17|345.59|344.19|347.3|345.9|344.12|342.72|0
1718010000000|2024-06-10 09:00:00|345.83|344.43|345.1|343.7|346.81|345.41|345.1|343.7|0
1718010300000|2024-06-10 09:05:00|345.34|343.94|345.09|343.69|345.34|343.94|344.11|342.71|0
1718010600000|2024-06-10 09:10:00|344.85|343.45|344.36|342.96|345.09|343.69|344.11|342.71|0
1718010900000|2024-06-10 09:15:00|344.11|342.71|344.11|342.71|344.85|343.45|344.11|342.71|0
1718011200000|2024-06-10 09:20:00|343.87|342.47|341.66|340.26|344.6|343.2|340.68|339.28|0
1718011500000|2024-06-10 09:25:00|341.42|340.02|343.25|341.85|343.37|341.97|340.68|339.28|0
1718011800000|2024-06-10 09:30:00|343.13|341.73|345.82|344.42|345.82|344.42|343.13|341.73|0
1718012100000|2024-06-10 09:35:00|345.58|344.18|346.07|344.67|346.07|344.67|344.35|342.95|0
1718012400000|2024-06-10 09:40:00|345.82|344.42|344.84|343.44|347.05|345.65|344.84|343.44|0
1718012700000|2024-06-10 09:45:00|344.96|343.56|344.59|343.19|344.96|343.56|343.61|342.21|0
1718013000000|2024-06-10 09:50:00|344.84|343.44|345.33|343.93|345.82|344.42|344.35|342.95|0
1718013300000|2024-06-10 09:55:00|345.08|343.68|345.82|344.42|345.82|344.42|344.35|342.95|0
1718013600000|2024-06-10 10:00:00|346.06|344.66|345.57|344.17|346.55|345.15|343.85|342.45|0
1718013900000|2024-06-10 10:05:00|345.32|343.92|346.55|345.15|347.29|345.89|345.08|343.68|0
1718014200000|2024-06-10 10:10:00|346.79|345.39|345.57|344.17|346.79|345.39|345.32|343.92|0
1718014500000|2024-06-10 10:15:00|345.69|344.29|347.28|345.88|347.28|345.88|345.08|343.68|0
1718014800000|2024-06-10 10:20:00|347.04|345.64|347.4|346|347.77|346.37|346.79|345.39|0
1718015100000|2024-06-10 10:25:00|347.53|346.13|348.51|347.11|348.51|347.11|347.04|345.64|0
1718015400000|2024-06-10 10:30:00|348.26|346.86|352.68|351.28|352.93|351.53|348.02|346.62|0
1718015700000|2024-06-10 10:35:00|352.93|351.53|351.94|350.54|353.42|352.02|351.45|350.05|0
1718016000000|2024-06-10 10:40:00|351.7|350.3|350.96|349.56|351.94|350.54|350.47|349.07|0
1718016300000|2024-06-10 10:45:00|351.2|349.8|351.69|350.29|352.92|351.52|351.2|349.8|0
1718016600000|2024-06-10 10:50:00|351.45|350.05|350.96|349.56|352.18|350.78|350.47|349.07|0
1718016900000|2024-06-10 10:55:00|351.2|349.8|349.97|348.57|351.45|350.05|349.97|348.57|0
1718017200000|2024-06-10 11:00:00|350.22|348.82|350.46|349.06|351.2|349.8|349.73|348.33|0
1718017500000|2024-06-10 11:05:00|350.33|348.93|350.95|349.55|351.69|350.29|350.22|348.82|0
1718017800000|2024-06-10 11:10:00|351.2|349.8|352.18|350.78|352.18|350.78|350.71|349.31|0
1718018100000|2024-06-10 11:15:00|352.3|350.9|352.91|351.51|353.65|352.25|352.18|350.78|0
1718018400000|2024-06-10 11:20:00|353.03|351.63|353.41|352.01|353.65|352.25|352.42|351.02|0
1718018700000|2024-06-10 11:25:00|353.16|351.76|353.71|352.31|353.71|352.31|352.67|351.27|0
1718019000000|2024-06-10 11:30:00|353.96|352.56|355.18|353.78|355.3|353.9|352.73|351.33|0
1718019300000|2024-06-10 11:35:00|355.43|354.03|353.95|352.55|355.43|354.03|353.46|352.06|0
1718019600000|2024-06-10 11:40:00|354.2|352.8|354.2|352.8|354.69|353.29|353.46|352.06|0
1718019900000|2024-06-10 11:45:00|354.44|353.04|353.82|352.42|354.69|353.29|352.23|350.83|0
1718020200000|2024-06-10 11:50:00|353.95|352.55|352.97|351.57|354.44|353.04|352.97|351.57|0
1718020500000|2024-06-10 11:55:00|353.21|351.81|352.72|351.32|353.7|352.3|352.23|350.83|0
1718020800000|2024-06-10 12:00:00|352.84|351.44|354.44|353.04|354.44|353.04|352.23|350.83|0
1718021100000|2024-06-10 12:05:00|354.19|352.79|355.42|354.02|355.42|354.02|352.96|351.56|0
1718021400000|2024-06-10 12:10:00|355.17|353.77|354.44|353.04|355.91|354.51|354.44|353.04|0
1718021700000|2024-06-10 12:15:00|354.68|353.28|354.68|353.28|355.42|354.02|354.19|352.79|0
1718022000000|2024-06-10 12:20:00|354.93|353.53|354.68|353.28|356.4|355|353.7|352.3|0
1718022300000|2024-06-10 12:25:00|354.43|353.03|355.17|353.77|355.91|354.51|353.94|352.54|0
1718022600000|2024-06-10 12:30:00|354.92|353.52|355.17|353.77|355.41|354.01|354.43|353.03|0
1718022900000|2024-06-10 12:35:00|355.04|353.64|353.2|351.8|355.17|353.77|353.2|351.8|0
1718023200000|2024-06-10 12:40:00|352.96|351.56|352.96|351.56|353.69|352.29|352.22|350.82|0
1718023500000|2024-06-10 12:45:00|353.2|351.8|351.48|350.08|353.2|351.8|351.48|350.08|0
1718023800000|2024-06-10 12:50:00|351.73|350.33|349.76|348.36|352.22|350.82|349.76|348.36|0
1718024100000|2024-06-10 12:55:00|350.25|348.85|348.29|346.89|350.5|349.1|347.31|345.91|0
1718024400000|2024-06-10 13:00:00|348.04|346.64|347.06|345.66|349.27|347.87|347.06|345.66|0
1718024700000|2024-06-10 13:05:00|347.31|345.91|347.8|346.4|348.04|346.64|346.57|345.17|0
1718025000000|2024-06-10 13:10:00|348.04|346.64|349.27|347.87|349.38|347.98|347.79|346.39|0
1718025300000|2024-06-10 13:15:00|349.02|347.62|345.34|343.94|349.76|348.36|345.34|343.94|0
1718025600000|2024-06-10 13:20:00|345.59|344.19|346.32|344.92|346.81|345.41|345.1|343.7|0
1718025900000|2024-06-10 13:25:00|345.83|344.43|349.26|347.86|349.75|348.35|345.83|344.43|0
1718026200000|2024-06-10 13:30:00|349.51|348.11|347.73|346.33|349.51|348.11|344.78|343.38|0
1718026500000|2024-06-10 13:35:00|347.48|346.08|345.76|344.36|347.73|346.33|345.03|343.63|0
1718026800000|2024-06-10 13:40:00|345.52|344.12|345.51|344.11|347.48|346.08|343.8|342.4|0
1718027100000|2024-06-10 13:45:00|345.76|344.36|345.02|343.62|346.01|344.61|343.06|341.66|0
1718027400000|2024-06-10 13:50:00|345.27|343.87|346.25|344.85|346.74|345.34|344.04|342.64|0
1718027700000|2024-06-10 13:55:00|346|344.6|348.46|347.06|349.19|347.79|345.02|343.62|0
1718028000000|2024-06-10 14:00:00|347.97|346.57|349.68|348.28|349.93|348.53|347.47|346.07|0
1718028300000|2024-06-10 14:05:00|349.44|348.04|352.63|351.23|352.88|351.48|349.19|347.79|0
1718028600000|2024-06-10 14:10:00|352.88|351.48|349.68|348.28|353.12|351.72|348.7|347.3|0
1718028900000|2024-06-10 14:15:00|349.43|348.03|350.42|349.02|351.15|349.75|349.19|347.79|0
1718029200000|2024-06-10 14:20:00|350.66|349.26|351.89|350.49|352.38|350.98|350.66|349.26|0
1718029500000|2024-06-10 14:25:00|352.14|350.74|352.94|351.54|353.18|351.78|351.15|349.75|0
1718029800000|2024-06-10 14:30:00|352.69|351.29|351.46|350.06|353.92|352.52|351.46|350.06|0
1718030100000|2024-06-10 14:35:00|351.95|350.55|353.43|352.03|354.17|352.77|351.95|350.55|0
1718030400000|2024-06-10 14:40:00|353.67|352.27|352.44|351.04|353.92|352.52|351.46|350.06|0
1718030700000|2024-06-10 14:45:00|352.69|351.29|353.92|352.52|355.15|353.75|352.69|351.29|0
1718031000000|2024-06-10 14:50:00|354.17|352.77|354.9|353.5|355.89|354.49|354.17|352.77|0
1718031300000|2024-06-10 14:55:00|354.66|353.26|354.38|352.98|354.9|353.5|353.42|352.02|0
1718031600000|2024-06-10 15:00:00|354.62|353.22|355.61|354.21|355.86|354.46|354.13|352.73|0
1718031900000|2024-06-10 15:05:00|355.36|353.96|357.83|356.43|357.83|356.43|354.87|353.47|0
1718032200000|2024-06-10 15:10:00|357.58|356.18|356.1|354.7|357.58|356.18|354.87|353.47|0
1718032500000|2024-06-10 15:15:00|355.85|354.45|356.59|355.19|356.84|355.44|354.87|353.47|0
1718032800000|2024-06-10 15:20:00|356.35|354.95|358.81|357.41|359.06|357.66|356.35|354.95|0
1718033100000|2024-06-10 15:25:00|359.06|357.66|360.89|359.49|360.89|359.49|358.81|357.41|0
1718033400000|2024-06-10 15:30:00|362.37|360.97|362.37|360.97|363.6|362.2|361.63|360.23|0
1718033700000|2024-06-10 15:35:00|362.12|360.72|362.12|360.72|362.37|360.97|360.15|358.75|0
1718034000000|2024-06-10 15:40:00|362.37|360.97|363.35|361.95|363.85|362.45|362.37|360.97|0
1718034300000|2024-06-10 15:45:00|363.11|361.71|363.11|361.71|363.11|361.71|361.38|359.98|0
1718034600000|2024-06-10 15:50:00|363.35|361.95|366.31|364.91|366.31|364.91|363.35|361.95|0
1718034900000|2024-06-10 15:55:00|366.81|365.41|363.1|361.7|367.55|366.15|361.87|360.47|0
1718035200000|2024-06-10 16:00:00|363.35|361.95|364.58|363.18|364.83|363.43|362.86|361.46|0
1718035500000|2024-06-10 16:05:00|364.34|362.94|363.84|362.44|364.58|363.18|363.1|361.7|0
1718035800000|2024-06-10 16:10:00|364.09|362.69|365.82|364.42|365.82|364.42|363.84|362.44|0
1718036100000|2024-06-10 16:15:00|366.06|364.66|366.06|364.66|368.29|366.89|365.82|364.42|0
1718036400000|2024-06-10 16:20:00|366.31|364.91|365.82|364.42|367.3|365.9|365.07|363.67|0
1718036700000|2024-06-10 16:25:00|366.06|364.66|365.81|364.41|366.06|364.66|364.09|362.69|0
1718037000000|2024-06-10 16:30:00|365.57|364.17|366.06|364.66|366.06|364.66|363.59|362.19|0
1718037300000|2024-06-10 16:35:00|365.81|364.41|365.57|364.17|366.31|364.91|364.83|363.43|0
1718037600000|2024-06-10 16:40:00|365.81|364.41|367.54|366.14|367.54|366.14|365.32|363.92|0
1718037900000|2024-06-10 16:45:00|367.29|365.89|365.07|363.67|367.29|365.89|364.08|362.68|0
1718038200000|2024-06-10 16:50:00|365.32|363.92|366.06|364.66|366.55|365.15|364.82|363.42|0
1718038500000|2024-06-10 16:55:00|365.81|364.41|365.56|364.16|366.55|365.15|365.07|363.67|0
1718038800000|2024-06-10 17:00:00|365.32|363.92|364.33|362.93|365.32|363.92|360.87|359.47|0
1718039100000|2024-06-10 17:05:00|364.08|362.68|362.85|361.45|365.56|364.16|362.6|361.2|0
1718039400000|2024-06-10 17:10:00|362.6|361.2|362.35|360.95|363.34|361.94|360.38|358.98|0
1718039700000|2024-06-10 17:15:00|361.86|360.46|362.1|360.7|362.1|360.7|359.64|358.24|0
1718040000000|2024-06-10 17:20:00|361.86|360.46|362.35|360.95|363.58|362.18|361.86|360.46|0
1718040300000|2024-06-10 17:25:00|363.09|361.69|360.13|358.73|363.09|361.69|359.88|358.48|0
1718040600000|2024-06-10 17:30:00|359.88|358.48|360.87|359.47|361.85|360.45|359.14|357.74|0
1718040900000|2024-06-10 17:35:00|361.11|359.71|359.88|358.48|361.61|360.21|359.39|357.99|0
1718041200000|2024-06-10 17:40:00|360.13|358.73|364.32|362.92|364.57|363.17|360.13|358.73|0
1718041500000|2024-06-10 17:45:00|364.57|363.17|371.98|370.58|373.46|372.06|364.32|362.92|0
1718041800000|2024-06-10 17:50:00|372.72|371.32|371.02|369.62|372.97|371.57|369.3|367.9|0
1718042100000|2024-06-10 17:55:00|371.27|369.87|369.79|368.39|371.27|369.87|368.8|367.4|0
1718042400000|2024-06-10 18:00:00|369.54|368.14|368.8|367.4|369.54|368.14|367.07|365.67|0
1718042700000|2024-06-10 18:05:00|369.05|367.65|368.06|366.66|372.26|370.86|367.07|365.67|0
1718043000000|2024-06-10 18:10:00|367.81|366.41|367.32|365.92|369.29|367.89|366.82|365.42|0
1718043300000|2024-06-10 18:15:00|367.43|366.03|364.11|362.71|369.79|368.39|363.37|361.97|0
1718043600000|2024-06-10 18:20:00|363.61|362.21|364.11|362.71|366.33|364.93|361.64|360.24|0
1718043900000|2024-06-10 18:25:00|363.86|362.46|362.38|360.98|366.33|364.93|361.39|359.99|0
1718044200000|2024-06-10 18:30:00|361.88|360.48|361.64|360.24|362.13|360.73|360.4|359|0
1718044500000|2024-06-10 18:35:00|362.13|360.73|365.83|364.43|367.56|366.16|361.88|360.48|0
1718044800000|2024-06-10 18:40:00|366.08|364.68|367.56|366.16|368.79|367.39|366.08|364.68|0
1718045100000|2024-06-10 18:45:00|367.8|366.4|368.5|367.1|369.29|367.89|367.31|365.91|0
1718045400000|2024-06-10 18:50:00|368|366.6|368.5|367.1|369.24|367.84|367.26|365.86|0
1718045700000|2024-06-10 18:55:00|368.74|367.34|367.01|365.61|369.24|367.84|366.52|365.12|0
1718046000000|2024-06-10 19:00:00|366.77|365.37|370.47|369.07|371.46|370.06|366.03|364.63|0
1718046300000|2024-06-10 19:05:00|370.23|368.83|368.74|367.34|370.97|369.57|368.49|367.09|0
1718046600000|2024-06-10 19:10:00|368.49|367.09|373.93|372.53|373.93|372.53|368|366.6|0
1718046900000|2024-06-10 19:15:00|374.92|373.52|371.71|370.31|376.66|375.26|369.73|368.33|0
1718047200000|2024-06-10 19:20:00|372.2|370.8|370.72|369.32|375.17|373.77|370.72|369.32|0
1718047500000|2024-06-10 19:25:00|369.98|368.58|372.45|371.05|372.94|371.54|369.48|368.08|0
1718047800000|2024-06-10 19:30:00|371.46|370.06|368.49|367.09|372.2|370.8|368|366.6|0
1718048100000|2024-06-10 19:35:00|368.24|366.84|367.75|366.35|369.48|368.08|367.75|366.35|0
1718048400000|2024-06-10 19:40:00|368.49|367.09|368.49|367.09|372.2|370.8|368|366.6|0
1718048700000|2024-06-10 19:45:00|368.24|366.84|365.77|364.37|368.24|366.84|365.77|364.37|0
1718049000000|2024-06-10 19:50:00|365.52|364.12|369.97|368.57|370.96|369.56|364.04|362.64|0
1718049300000|2024-06-10 19:55:00|369.72|368.32|372.69|371.29|373.19|371.79|367.25|365.85|0
1718049600000|2024-06-10 20:00:00|374.42|373.02|369.75|368.35|374.42|373.02|369.75|368.35|0
1718049900000|2024-06-10 20:05:00|370|368.6|368.27|366.87|370.24|368.84|368.27|366.87|0
1718050200000|2024-06-10 20:10:00|367.77|366.37|367.52|366.12|368.02|366.62|366.54|365.14|0
1718050500000|2024-06-10 20:15:00|367.68|365.48|367.92|365.72|368.42|366.22|367.43|365.23|0
1718050800000|2024-06-10 20:20:00|368.17|365.97|368.91|366.71|369.16|366.96|368.17|365.97|0
1718051100000|2024-06-10 20:25:00|368.66|366.46|368.91|366.71|368.91|366.71|368.66|366.46|0
1718051400000|2024-06-10 20:30:00|368.66|366.46|369.65|367.45|369.65|367.45|368.66|366.46|0
1718051700000|2024-06-10 20:35:00|369.4|367.2|369.9|367.7|369.9|367.7|368.91|366.71|0
1718052000000|2024-06-10 20:40:00|369.65|367.45|370.14|367.94|370.14|367.94|369.65|367.45|0
1718052300000|2024-06-10 20:45:00|369.9|367.7|370.14|367.94|370.39|368.19|369.65|367.45|0
1718052600000|2024-06-10 20:50:00|370.26|368.06|370.88|368.68|370.88|368.68|370.14|367.94|0
1718052900000|2024-06-10 20:55:00|370.75|368.55|371.49|369.29|371.49|369.29|370.39|368.19|0
1718053200000|2024-06-10 21:00:00|370.92|368.72|371.14|368.94|371.17|368.97|370.92|368.72|0
1718053500000|2024-06-10 21:05:00|371.25|369.05|371.78|369.58|371.78|369.58|371.25|369.05|0
1718053800000|2024-06-10 21:10:00|371.93|369.73|372.11|369.91|372.11|369.91|371.78|369.58|0
1718054100000|2024-06-10 21:15:00|372.14|369.94|372.04|369.84|372.14|369.94|372.04|369.84|0
1718054400000|2024-06-10 21:20:00|372.14|369.94|371.78|369.58|372.32|370.12|371.78|369.58|0
1718054700000|2024-06-10 21:25:00|371.97|369.77|371.86|369.66|371.97|369.77|371.82|369.62|0
1718055000000|2024-06-10 21:30:00|371.93|369.73|371.92|369.72|371.96|369.76|371.86|369.66|0
1718055300000|2024-06-10 21:35:00|371.86|369.66|371.88|369.68|371.92|369.72|371.86|369.66|0
1718056200000|2024-06-10 21:50:00|371.77|369.57|371.81|369.61|371.81|369.61|371.49|369.29|0
1718056500000|2024-06-10 21:55:00|371.77|369.57|371.88|369.68|371.88|369.68|371.77|369.57|0
1718056800000|2024-06-10 22:00:00|372.23|370.03|372.11|369.91|372.36|370.16|370.87|368.67|0
1718057100000|2024-06-10 22:05:00|372.23|370.03|372.11|369.91|372.6|370.4|372.11|369.91|0
1718057400000|2024-06-10 22:10:00|372.23|370.03|372.85|370.65|373.1|370.9|372.11|369.91|0
1718057700000|2024-06-10 22:15:00|372.6|370.4|371.61|369.41|372.6|370.4|371.61|369.41|0
1718058000000|2024-06-10 22:20:00|371.36|369.16|371.61|369.41|371.86|369.66|371.23|369.03|0
1718058300000|2024-06-10 22:25:00|371.86|369.66|372.1|369.9|372.35|370.15|371.86|369.66|0
1718058600000|2024-06-10 22:30:00|371.86|369.66|372.22|370.02|372.22|370.02|371.61|369.41|0
1718058900000|2024-06-10 22:35:00|372.1|369.9|372.1|369.9|372.35|370.15|372.1|369.9|0
1718059200000|2024-06-10 22:40:00|371.85|369.65|371.36|369.16|372.1|369.9|371.36|369.16|0
1718059500000|2024-06-10 22:45:00|371.11|368.91|371.11|368.91|371.61|369.41|371.11|368.91|0
1718059800000|2024-06-10 22:50:00|371.36|369.16|371.11|368.91|371.36|369.16|371.11|368.91|0
1718060100000|2024-06-10 22:55:00|370.86|368.66|370.86|368.66|371.36|369.16|370.86|368.66|0
1718060400000|2024-06-10 23:00:00|371.11|368.91|370.37|368.17|371.36|369.16|370.12|367.92|0
1718060700000|2024-06-10 23:05:00|370.61|368.41|370.12|367.92|370.61|368.41|369.87|367.67|0
1718061000000|2024-06-10 23:10:00|369.99|367.79|368.14|365.94|370.12|367.92|367.89|365.69|0
1718061300000|2024-06-10 23:15:00|368.01|365.81|368.39|366.19|368.39|366.19|367.4|365.2|0
1718061600000|2024-06-10 23:20:00|368.14|365.94|368.14|365.94|368.63|366.43|367.65|365.45|0
1718061900000|2024-06-10 23:25:00|367.89|365.69|366.9|364.7|368.14|365.94|366.9|364.7|0
1718062200000|2024-06-10 23:30:00|366.66|364.46|367.4|365.2|367.4|365.2|366.66|364.46|0
1718062500000|2024-06-10 23:35:00|367.64|365.44|367.64|365.44|367.64|365.44|367.4|365.2|0
1718062800000|2024-06-10 23:40:00|367.76|365.56|367.15|364.95|367.89|365.69|367.15|364.95|0
1718063100000|2024-06-10 23:45:00|367.39|365.19|368.38|366.18|368.63|366.43|367.15|364.95|0
1718063400000|2024-06-10 23:50:00|368.63|366.43|368.38|366.18|369.12|366.92|368.38|366.18|0
1718063700000|2024-06-10 23:55:00|368.13|365.93|367.89|365.69|368.38|366.18|367.89|365.69|0
1718064000000|2024-06-11 00:00:00|368.13|365.93|367.39|365.19|368.38|366.18|366.9|364.7|0
1718064300000|2024-06-11 00:05:00|367.14|364.94|366.15|363.95|367.14|364.94|366.15|363.95|0
1718064600000|2024-06-11 00:10:00|366.4|364.2|366.65|364.45|366.65|364.45|366.15|363.95|0
1718064900000|2024-06-11 00:15:00|366.25|364.85|366.62|365.22|367.6|366.2|366.24|364.84|0
1718065200000|2024-06-11 00:20:00|366.86|365.46|367.11|365.71|367.6|366.2|366.86|365.46|0
1718065500000|2024-06-11 00:25:00|366.86|365.46|366.37|364.97|367.11|365.71|366.37|364.97|0
1718065800000|2024-06-11 00:30:00|366.62|365.22|366.12|364.72|367.11|365.71|365.63|364.23|0
1718066100000|2024-06-11 00:35:00|365.87|364.47|365.75|364.35|366.37|364.97|365.63|364.23|0
1718066400000|2024-06-11 00:40:00|365.63|364.23|365.63|364.23|366.12|364.72|365.38|363.98|0
1718066700000|2024-06-11 00:45:00|365.87|364.47|366.12|364.72|366.37|364.97|365.38|363.98|0
1718067000000|2024-06-11 00:50:00|366.24|364.84|366.12|364.72|366.24|364.84|365.62|364.22|0
1718067300000|2024-06-11 00:55:00|365.87|364.47|365.87|364.47|366.61|365.21|365.87|364.47|0
1718067600000|2024-06-11 01:00:00|365.62|364.22|366.36|364.96|366.36|364.96|365.62|364.22|0
1718067900000|2024-06-11 01:05:00|366.12|364.72|366.61|365.21|366.86|365.46|366.11|364.71|0
1718068200000|2024-06-11 01:10:00|366.85|365.45|366.11|364.71|366.85|365.45|365.87|364.47|0
1718068500000|2024-06-11 01:15:00|366.36|364.96|365.37|363.97|366.36|364.96|365.13|363.73|0
1718068800000|2024-06-11 01:20:00|365.49|364.09|366.61|365.21|366.85|365.45|365.37|363.97|0
1718069100000|2024-06-11 01:25:00|366.85|365.45|366.6|365.2|366.85|365.45|365.86|364.46|0
1718069400000|2024-06-11 01:30:00|366.48|365.08|366.85|365.45|367.1|365.7|366.11|364.71|0
1718069700000|2024-06-11 01:35:00|366.6|365.2|367.84|366.44|368.08|366.68|366.6|365.2|0
1718070000000|2024-06-11 01:40:00|367.71|366.31|368.33|366.93|368.33|366.93|367.59|366.19|0
1718070300000|2024-06-11 01:45:00|368.58|367.18|368.2|366.8|368.58|367.18|367.83|366.43|0
1718070600000|2024-06-11 01:50:00|368.08|366.68|368.33|366.93|368.57|367.17|367.83|366.43|0
1718070900000|2024-06-11 01:55:00|368.2|366.8|368.57|367.17|368.57|367.17|368.08|366.68|0
1718071200000|2024-06-11 02:00:00|368.33|366.93|367.83|366.43|368.33|366.93|367.34|365.94|0
1718071500000|2024-06-11 02:05:00|367.58|366.18|367.34|365.94|367.83|366.43|367.09|365.69|0
1718071800000|2024-06-11 02:10:00|367.21|365.81|367.45|366.05|367.83|366.43|366.84|365.44|0
1718072100000|2024-06-11 02:15:00|367.34|365.94|367.58|366.18|367.58|366.18|366.84|365.44|0
1718072400000|2024-06-11 02:20:00|367.34|365.94|367.33|365.93|368.08|366.68|367.33|365.93|0
1718072700000|2024-06-11 02:25:00|367.09|365.69|366.96|365.56|367.33|365.93|366.84|365.44|0
1718073000000|2024-06-11 02:30:00|367.09|365.69|366.59|365.19|367.09|365.69|365.85|364.45|0
1718073300000|2024-06-11 02:35:00|366.84|365.44|367.58|366.18|367.58|366.18|366.84|365.44|0
1718073600000|2024-06-11 02:40:00|367.83|366.43|366.84|365.44|367.83|366.43|366.84|365.44|0
1718073900000|2024-06-11 02:45:00|367.08|365.68|366.59|365.19|367.08|365.68|366.34|364.94|0
1718074200000|2024-06-11 02:50:00|366.34|364.94|365.85|364.45|366.59|365.19|365.72|364.32|0
1718074500000|2024-06-11 02:55:00|366.09|364.69|366.34|364.94|366.34|364.94|365.85|364.45|0
1718074800000|2024-06-11 03:00:00|366.59|365.19|367.08|365.68|367.08|365.68|366.34|364.94|0
1718075100000|2024-06-11 03:05:00|366.83|365.43|366.59|365.19|367.33|365.93|366.59|365.19|0
1718075400000|2024-06-11 03:10:00|366.7|365.3|366.83|365.43|366.83|365.43|366.58|365.18|0
1718075700000|2024-06-11 03:15:00|366.46|365.06|366.58|365.18|366.83|365.43|366.09|364.69|0
1718076000000|2024-06-11 03:20:00|366.34|364.94|366.83|365.43|366.83|365.43|366.34|364.94|0
1718076300000|2024-06-11 03:25:00|367.08|365.68|367.08|365.68|367.32|365.92|366.83|365.43|0
1718076600000|2024-06-11 03:30:00|366.95|365.55|366.09|364.69|366.95|365.55|366.09|364.69|0
1718076900000|2024-06-11 03:35:00|365.84|364.44|365.35|363.95|366.09|364.69|365.35|363.95|0
1718077200000|2024-06-11 03:40:00|365.59|364.19|366.83|365.43|366.83|365.43|365.59|364.19|0
1718077500000|2024-06-11 03:45:00|367.07|365.67|366.58|365.18|367.07|365.67|366.58|365.18|0
1718077800000|2024-06-11 03:50:00|366.83|365.43|367.32|365.92|367.57|366.17|366.82|365.42|0
1718078100000|2024-06-11 03:55:00|367.19|365.79|367.56|366.16|367.56|366.16|367.07|365.67|0
1718078400000|2024-06-11 04:00:00|367.32|365.92|366.58|365.18|367.32|365.92|366.58|365.18|0
1718078700000|2024-06-11 04:05:00|366.33|364.93|366.82|365.42|366.82|365.42|366.33|364.93|0
1718079000000|2024-06-11 04:10:00|367.07|365.67|367.31|365.91|367.31|365.91|367.07|365.67|0
1718079300000|2024-06-11 04:15:00|367.07|365.67|367.56|366.16|367.56|366.16|366.82|365.42|0
1718079600000|2024-06-11 04:20:00|367.81|366.41|367.81|366.41|368.55|367.15|367.81|366.41|0
1718079900000|2024-06-11 04:25:00|368.05|366.65|368.05|366.65|368.3|366.9|367.81|366.41|0
1718080200000|2024-06-11 04:30:00|368.3|366.9|367.8|366.4|368.3|366.9|367.8|366.4|0
1718080500000|2024-06-11 04:35:00|367.56|366.16|367.56|366.16|367.8|366.4|367.56|366.16|0
1718080800000|2024-06-11 04:40:00|367.67|366.27|367.56|366.16|367.8|366.4|367.56|366.16|0
1718081100000|2024-06-11 04:45:00|367.31|365.91|367.31|365.91|367.56|366.16|367.06|365.66|0
1718081400000|2024-06-11 04:50:00|367.06|365.66|367.8|366.4|367.8|366.4|367.06|365.66|0
1718081700000|2024-06-11 04:55:00|368.05|366.65|367.55|366.15|368.05|366.65|367.55|366.15|0
1718082000000|2024-06-11 05:00:00|367.31|365.91|368.54|367.14|368.54|367.14|367.06|365.66|0
1718082300000|2024-06-11 05:05:00|368.29|366.89|367.55|366.15|368.29|366.89|367.55|366.15|0
1718082600000|2024-06-11 05:10:00|367.8|366.4|368.79|367.39|369.03|367.63|367.8|366.4|0
1718082900000|2024-06-11 05:15:00|368.9|367.5|368.29|366.89|369.53|368.13|368.29|366.89|0
1718083200000|2024-06-11 05:20:00|368.04|366.64|368.54|367.14|368.66|367.26|368.04|366.64|0
1718083500000|2024-06-11 05:25:00|368.29|366.89|367.79|366.39|368.29|366.89|367.79|366.39|0
1718083800000|2024-06-11 05:30:00|368.04|366.64|367.17|365.77|368.04|366.64|367.05|365.65|0
1718084100000|2024-06-11 05:35:00|367.3|365.9|367.79|366.39|367.79|366.39|367.05|365.65|0
1718084400000|2024-06-11 05:40:00|367.55|366.15|368.29|366.89|368.4|367|367.3|365.9|0
1718084700000|2024-06-11 05:45:00|368.78|367.38|369.03|367.63|369.27|367.87|368.53|367.13|0
1718085000000|2024-06-11 05:50:00|369.27|367.87|370.01|368.61|370.26|368.86|369.27|367.87|0
1718085300000|2024-06-11 05:55:00|370.26|368.86|371|369.6|371|369.6|370.01|368.61|0
1718085600000|2024-06-11 06:00:00|371.25|369.85|372.73|371.33|373.47|372.07|371.25|369.85|0
1718085900000|2024-06-11 06:05:00|372.98|371.58|373.22|371.82|373.47|372.07|372.24|370.84|0
1718086200000|2024-06-11 06:10:00|373.47|372.07|373.24|371.84|374.21|372.81|372.75|371.35|0
1718086500000|2024-06-11 06:15:00|373|371.6|373.74|372.34|373.99|372.59|373|371.6|0
1718086800000|2024-06-11 06:20:00|373.99|372.59|374.48|373.08|374.73|373.33|373.49|372.09|0
1718087100000|2024-06-11 06:25:00|374.23|372.83|374.48|373.08|374.73|373.33|373.98|372.58|0
1718087400000|2024-06-11 06:30:00|374.73|373.33|374.23|372.83|375.22|373.82|373.98|372.58|0
1718087700000|2024-06-11 06:35:00|373.98|372.58|373.73|372.33|374.23|372.83|373.73|372.33|0
1718088000000|2024-06-11 06:40:00|373.49|372.09|372.25|370.85|373.73|372.33|372|370.6|0
1718088300000|2024-06-11 06:45:00|372.5|371.1|373.49|372.09|373.49|372.09|372.5|371.1|0
1718088600000|2024-06-11 06:50:00|373.6|372.2|372|370.6|373.6|372.2|372|370.6|0
1718088900000|2024-06-11 06:55:00|371.75|370.35|371.51|370.11|372|370.6|371.26|369.86|0
1718089200000|2024-06-11 07:00:00|371.75|370.35|371.01|369.61|372.5|371.1|370.76|369.36|0
1718089500000|2024-06-11 07:05:00|371.26|369.86|372|370.6|372.25|370.85|370.76|369.36|0
1718089800000|2024-06-11 07:10:00|371.75|370.35|368.05|366.65|371.75|370.35|368.05|366.65|0
1718090100000|2024-06-11 07:15:00|368.29|366.89|369.03|367.63|369.03|367.63|367.55|366.15|0
1718090400000|2024-06-11 07:20:00|368.79|367.39|369.53|368.13|370.27|368.87|368.54|367.14|0
1718090700000|2024-06-11 07:25:00|369.28|367.88|369.03|367.63|369.53|368.13|368.54|367.14|0
1718091000000|2024-06-11 07:30:00|368.78|367.38|369.52|368.12|370.51|369.11|368.66|367.26|0
1718091300000|2024-06-11 07:35:00|369.28|367.88|370.26|368.86|371.01|369.61|369.28|367.88|0
1718091600000|2024-06-11 07:40:00|370.02|368.62|370.76|369.36|371.5|370.1|369.77|368.37|0
1718091900000|2024-06-11 07:45:00|370.63|369.23|369.89|368.49|370.76|369.36|369.27|367.87|0
1718092200000|2024-06-11 07:50:00|370.02|368.62|369.77|368.37|371|369.6|369.52|368.12|0
1718092500000|2024-06-11 07:55:00|370.01|368.61|368.53|367.13|370.26|368.86|368.53|367.13|0
1718092800000|2024-06-11 08:00:00|368.78|367.38|370.01|368.61|370.01|368.61|368.04|366.64|0
1718093100000|2024-06-11 08:05:00|369.77|368.37|368.78|367.38|369.77|368.37|367.79|366.39|0
1718093400000|2024-06-11 08:10:00|369.02|367.62|370.51|369.11|370.75|369.35|368.53|367.13|0
1718093700000|2024-06-11 08:15:00|370.26|368.86|369.02|367.62|370.75|369.35|368.78|367.38|0
1718094000000|2024-06-11 08:20:00|368.77|367.37|367.54|366.14|368.77|367.37|367.54|366.14|0
1718094300000|2024-06-11 08:25:00|367.66|366.26|367.54|366.14|367.66|366.26|366.06|364.66|0
1718094600000|2024-06-11 08:30:00|367.41|366.01|366.8|365.4|367.54|366.14|366.55|365.15|0
1718094900000|2024-06-11 08:35:00|367.04|365.64|366.05|364.65|367.78|366.38|365.81|364.41|0
1718095200000|2024-06-11 08:40:00|365.81|364.41|366.3|364.9|366.55|365.15|365.81|364.41|0
1718095500000|2024-06-11 08:45:00|366.42|365.02|364.08|362.68|366.55|365.15|363.09|361.69|0
1718095800000|2024-06-11 08:50:00|364.32|362.92|362.96|361.56|364.57|363.17|362.84|361.44|0
1718096100000|2024-06-11 08:55:00|362.84|361.44|362.35|360.95|363.34|361.94|361.61|360.21|0
1718096400000|2024-06-11 09:00:00|362.1|360.7|363.58|362.18|363.7|362.3|360.62|359.22|0
1718096700000|2024-06-11 09:05:00|363.83|362.43|362.84|361.44|364.69|363.29|362.35|360.95|0
1718097000000|2024-06-11 09:10:00|362.71|361.31|362.59|361.19|363.09|361.69|361.85|360.45|0
1718097300000|2024-06-11 09:15:00|362.34|360.94|361.11|359.71|362.84|361.44|360.62|359.22|0
1718097600000|2024-06-11 09:20:00|361.36|359.96|361.6|360.2|362.1|360.7|360.86|359.46|0
1718097900000|2024-06-11 09:25:00|361.85|360.45|360.61|359.21|362.1|360.7|359.87|358.47|0
1718098200000|2024-06-11 09:30:00|360.37|358.97|360.37|358.97|361.85|360.45|360.12|358.72|0
1718098500000|2024-06-11 09:35:00|360.61|359.21|360.61|359.21|360.86|359.46|359.63|358.23|0
1718098800000|2024-06-11 09:40:00|360.48|359.08|361.85|360.45|361.85|360.45|360.37|358.97|0
1718099100000|2024-06-11 09:45:00|361.6|360.2|359.87|358.47|361.85|360.45|359.13|357.73|0
1718099400000|2024-06-11 09:50:00|359.62|358.22|359.13|357.73|361.84|360.44|358.14|356.74|0
1718099700000|2024-06-11 09:55:00|359.38|357.98|357.16|355.76|359.87|358.47|357.16|355.76|0
1718100000000|2024-06-11 10:00:00|356.91|355.51|356.91|355.51|358.39|356.99|354.2|352.8|0
1718100300000|2024-06-11 10:05:00|357.16|355.76|356.69|355.29|357.4|356|355.68|354.28|0
1718100600000|2024-06-11 10:10:00|356.45|355.05|356.94|355.54|357.92|356.52|355.95|354.55|0
1718100900000|2024-06-11 10:15:00|356.69|355.29|358.53|357.13|359.16|357.76|356.45|355.05|0
1718101200000|2024-06-11 10:20:00|358.42|357.02|358.66|357.26|359.4|358|358.04|356.64|0
1718101500000|2024-06-11 10:25:00|358.91|357.51|358.91|357.51|360.39|358.99|358.91|357.51|0
1718101800000|2024-06-11 10:30:00|359.03|357.63|360.88|359.48|360.88|359.48|358.66|357.26|0
1718102100000|2024-06-11 10:35:00|360.39|358.99|359.65|358.25|360.88|359.48|359.65|358.25|0
1718102400000|2024-06-11 10:40:00|359.89|358.49|358.66|357.26|360.38|358.98|358.41|357.01|0
1718102700000|2024-06-11 10:45:00|358.41|357.01|357.92|356.52|360.14|358.74|357.42|356.02|0
1718103000000|2024-06-11 10:50:00|358.04|356.64|358.9|357.5|359.4|358|358.04|356.64|0
1718103300000|2024-06-11 10:55:00|359.15|357.75|359.64|358.24|360.38|358.98|358.66|357.26|0
1718103600000|2024-06-11 11:00:00|359.15|357.75|357.42|356.02|359.64|358.24|357.17|355.77|0
1718103900000|2024-06-11 11:05:00|357.17|355.77|352|350.6|357.42|356.02|351.75|350.35|0
1718104200000|2024-06-11 11:10:00|352.25|350.85|354.46|353.06|354.71|353.31|352.25|350.85|0
1718104500000|2024-06-11 11:15:00|354.22|352.82|354.21|352.81|354.46|353.06|352.24|350.84|0
1718104800000|2024-06-11 11:20:00|354.46|353.06|354.46|353.06|355.2|353.8|353.72|352.32|0
1718105100000|2024-06-11 11:25:00|354.21|352.81|354.71|353.31|355.69|354.29|353.97|352.57|0
1718105400000|2024-06-11 11:30:00|354.46|353.06|355.44|354.04|355.69|354.29|353.72|352.32|0
1718105700000|2024-06-11 11:35:00|355.31|353.91|354.95|353.55|357.41|356.01|354.82|353.42|0
1718106000000|2024-06-11 11:40:00|354.7|353.3|355.69|354.29|357.17|355.77|354.21|352.81|0
1718106300000|2024-06-11 11:45:00|355.44|354.04|355.93|354.53|356.43|355.03|354.21|352.81|0
1718106600000|2024-06-11 11:50:00|356.18|354.78|357.41|356.01|357.41|356.01|354.7|353.3|0
1718106900000|2024-06-11 11:55:00|357.16|355.76|356.92|355.52|358.15|356.75|356.67|355.27|0
1718107200000|2024-06-11 12:00:00|356.67|355.27|359.87|358.47|360.12|358.72|356.42|355.02|0
1718107500000|2024-06-11 12:05:00|359.63|358.23|358.39|356.99|360.61|359.21|358.39|356.99|0
1718107800000|2024-06-11 12:10:00|358.15|356.75|360.61|359.21|360.61|359.21|357.9|356.5|0
1718108100000|2024-06-11 12:15:00|360.37|358.97|359.87|358.47|360.86|359.46|359.38|357.98|0
1718108400000|2024-06-11 12:20:00|359.62|358.22|358.26|356.86|359.99|358.59|357.9|356.5|0
1718108700000|2024-06-11 12:25:00|358.39|356.99|357.9|356.5|358.64|357.24|357.16|355.76|0
1718109000000|2024-06-11 12:30:00|358.14|356.74|357.16|355.76|359.13|357.73|356.91|355.51|0
1718109300000|2024-06-11 12:35:00|356.91|355.51|356.42|355.02|357.65|356.25|354.94|353.54|0
1718109600000|2024-06-11 12:40:00|356.17|354.77|359.62|358.22|359.62|358.22|356.17|354.77|0
1718109900000|2024-06-11 12:45:00|359.37|357.97|358.39|356.99|359.62|358.22|357.89|356.49|0
1718110200000|2024-06-11 12:50:00|358.14|356.74|356.17|354.77|358.5|357.1|355.43|354.03|0
1718110500000|2024-06-11 12:55:00|355.92|354.52|357.4|356|357.4|356|355.92|354.52|0
1718110800000|2024-06-11 13:00:00|357.64|356.24|357.4|356|357.89|356.49|356.41|355.01|0
1718111100000|2024-06-11 13:05:00|357.15|355.75|358.63|357.23|358.63|357.23|356.16|354.76|0
1718111400000|2024-06-11 13:10:00|358.88|357.48|359.61|358.21|359.86|358.46|358.38|356.98|0
1718111700000|2024-06-11 13:15:00|359.37|357.97|359.37|357.97|359.86|358.46|359.12|357.72|0
1718112000000|2024-06-11 13:20:00|359.12|357.72|358.38|356.98|359.37|357.97|358.13|356.73|0
1718112300000|2024-06-11 13:25:00|358.63|357.23|356.65|355.25|358.87|357.47|356.16|354.76|0
1718112600000|2024-06-11 13:30:00|356.4|355|351.97|350.57|356.65|355.25|350|348.6|0
1718112900000|2024-06-11 13:35:00|352.21|350.81|350.24|348.84|353.2|351.8|349.51|348.11|0
1718113200000|2024-06-11 13:40:00|349.75|348.35|347.77|346.37|350.65|349.25|346.79|345.39|0
1718113500000|2024-06-11 13:45:00|347.28|345.88|337.31|335.91|347.53|346.13|336.43|335.03|0
1718113800000|2024-06-11 13:50:00|336.32|334.92|336.71|335.31|342.23|340.83|336.32|334.92|0
1718114100000|2024-06-11 13:55:00|336.46|335.06|343.11|341.71|343.36|341.96|336.46|335.06|0
1718114400000|2024-06-11 14:00:00|342.37|340.97|344.1|342.7|346.57|345.17|341.63|340.23|0
1718114700000|2024-06-11 14:05:00|344.35|342.95|346.32|344.92|347.55|346.15|344.35|342.95|0
1718115000000|2024-06-11 14:10:00|346.56|345.16|348.81|347.41|350.3|348.9|346.56|345.16|0
1718115300000|2024-06-11 14:15:00|349.06|347.66|348.81|347.41|350.79|349.39|347.83|346.43|0
1718115600000|2024-06-11 14:20:00|349.06|347.66|352.21|350.81|352.21|350.81|348.81|347.41|0
1718115900000|2024-06-11 14:25:00|352.46|351.06|352.71|351.31|353.7|352.3|351.23|349.83|0
1718116200000|2024-06-11 14:30:00|352.46|351.06|353.2|351.8|353.45|352.05|351.47|350.07|0
1718116500000|2024-06-11 14:35:00|353.45|352.05|354.68|353.28|354.68|353.28|352.95|351.55|0
1718116800000|2024-06-11 14:40:00|354.44|353.04|358.39|356.99|359.38|357.98|354.19|352.79|0
1718117100000|2024-06-11 14:45:00|358.15|356.75|358.15|356.75|358.64|357.24|356.17|354.77|0
1718117400000|2024-06-11 14:50:00|358.39|356.99|360.94|359.54|361.36|359.96|357.65|356.25|0
1718117700000|2024-06-11 14:55:00|361.19|359.79|362.35|360.95|362.6|361.2|360.62|359.22|0
1718118000000|2024-06-11 15:00:00|362.6|361.2|359.13|357.73|363.09|361.69|359.13|357.73|0
1718118300000|2024-06-11 15:05:00|358.89|357.49|357.9|356.5|359.38|357.98|356.91|355.51|0
1718118600000|2024-06-11 15:10:00|357.65|356.25|357.15|355.75|359.38|357.98|356.9|355.5|0
1718118900000|2024-06-11 15:15:00|357.4|356|359.13|357.73|359.13|357.73|355.67|354.27|0
1718119200000|2024-06-11 15:20:00|359.63|358.23|359.63|358.23|360.37|358.97|358.88|357.48|0
1718119500000|2024-06-11 15:25:00|359.87|358.47|359.87|358.47|360.86|359.46|359.13|357.73|0
1718119800000|2024-06-11 15:30:00|360.12|358.72|361.85|360.45|363.34|361.94|360.12|358.72|0
1718120100000|2024-06-11 15:35:00|362.1|360.7|359.38|357.98|362.59|361.19|359.13|357.73|0
1718120400000|2024-06-11 15:40:00|358.88|357.48|356.41|355.01|359.38|357.98|353.44|352.04|0
1718120700000|2024-06-11 15:45:00|355.91|354.51|354.92|353.52|358.14|356.74|354.67|353.27|0
1718121000000|2024-06-11 15:50:00|354.67|353.27|355.91|354.51|356.4|355|352.69|351.29|0
1718121300000|2024-06-11 15:55:00|355.66|354.26|353.93|352.53|355.91|354.51|353.93|352.53|0
1718121600000|2024-06-11 16:00:00|354.18|352.78|354.92|353.52|355.17|353.77|352.45|351.05|0
1718121900000|2024-06-11 16:05:00|354.67|353.27|354.42|353.02|355.66|354.26|353.68|352.28|0
1718122200000|2024-06-11 16:10:00|354.67|353.27|356.15|354.75|356.15|354.75|354.17|352.77|0
1718122500000|2024-06-11 16:15:00|355.91|354.51|353.93|352.53|356.4|355|353.43|352.03|0
1718122800000|2024-06-11 16:20:00|354.17|352.77|352.73|351.33|354.67|353.27|351.25|349.85|0
1718123100000|2024-06-11 16:25:00|352.48|351.08|354.21|352.81|354.95|353.55|352.23|350.83|0
1718123400000|2024-06-11 16:30:00|354.46|353.06|355.45|354.05|355.45|354.05|353.47|352.07|0
1718123700000|2024-06-11 16:35:00|355.69|354.29|355.69|354.29|357.18|355.78|354.7|353.3|0
1718124000000|2024-06-11 16:40:00|355.94|354.54|357.92|356.52|358.41|357.01|355.44|354.04|0
1718124300000|2024-06-11 16:45:00|357.67|356.27|355.94|354.54|358.41|357.01|355.44|354.04|0
1718124600000|2024-06-11 16:50:00|355.69|354.29|356.43|355.03|356.68|355.28|355.2|353.8|0
1718124900000|2024-06-11 16:55:00|356.18|354.78|356.72|355.32|357.71|356.31|355.48|354.08|0
1718125200000|2024-06-11 17:00:00|356.96|355.56|361.91|360.51|362.9|361.5|353.26|351.86|0
1718125500000|2024-06-11 17:05:00|361.66|360.26|360.18|358.78|363.39|361.99|359.44|358.04|0
1718125800000|2024-06-11 17:10:00|359.93|358.53|362.9|361.5|363.89|362.49|359.93|358.53|0
1718126100000|2024-06-11 17:15:00|362.65|361.25|360.42|359.02|363.39|361.99|359.93|358.53|0
1718126400000|2024-06-11 17:20:00|360.67|359.27|355.48|354.08|360.92|359.52|354.98|353.58|0
1718126700000|2024-06-11 17:25:00|355.72|354.32|358.2|356.8|358.44|357.04|355.72|354.32|0
1718127000000|2024-06-11 17:30:00|357.95|356.55|359.43|358.03|360.67|359.27|357.95|356.55|0
1718127300000|2024-06-11 17:35:00|359.18|357.78|363.14|361.74|363.39|361.99|359.18|357.78|0
1718127600000|2024-06-11 17:40:00|363.39|361.99|363.39|361.99|363.39|361.99|360.42|359.02|0
1718127900000|2024-06-11 17:45:00|363.14|361.74|363.15|361.75|363.88|362.48|362.41|361.01|0
1718128200000|2024-06-11 17:50:00|363.4|362|367.36|365.96|368.1|366.7|362.91|361.51|0
1718128500000|2024-06-11 17:55:00|367.61|366.21|367.61|366.21|367.85|366.45|366.62|365.22|0
1718128800000|2024-06-11 18:00:00|367.11|365.71|370.33|368.93|371.07|369.67|367.11|365.71|0
1718129100000|2024-06-11 18:05:00|370.58|369.18|365.87|364.47|370.58|369.18|365.13|363.73|0
1718129400000|2024-06-11 18:10:00|365.62|364.22|370.33|368.93|370.82|369.42|365.38|363.98|0
1718129700000|2024-06-11 18:15:00|370.08|368.68|372.05|370.65|373.3|371.9|369.34|367.94|0
1718130000000|2024-06-11 18:20:00|372.3|370.9|375.28|373.88|376.02|374.62|372.3|370.9|0
1718130300000|2024-06-11 18:25:00|375.77|374.37|377.76|376.36|378|376.6|373.79|372.39|0
1718130600000|2024-06-11 18:30:00|378.5|377.1|379.53|378.13|381.73|380.33|376.76|375.36|0
1718130900000|2024-06-11 18:35:00|379.78|378.38|377.55|376.15|380.03|378.63|376.56|375.16|0
1718131200000|2024-06-11 18:40:00|377.8|376.4|376.06|374.66|381.51|380.11|375.56|374.16|0
1718131500000|2024-06-11 18:45:00|375.56|374.16|378.54|377.14|379.78|378.38|375.32|373.92|0
1718131800000|2024-06-11 18:50:00|378.79|377.39|375.81|374.41|380.27|378.87|375.07|373.67|0
1718132100000|2024-06-11 18:55:00|376.06|374.66|378.04|376.64|378.04|376.64|374.82|373.42|0
1718132400000|2024-06-11 19:00:00|377.79|376.39|380.77|379.37|381.26|379.86|377.3|375.9|0
1718132700000|2024-06-11 19:05:00|380.52|379.12|378.04|376.64|380.77|379.37|377.54|376.14|0
1718133000000|2024-06-11 19:10:00|378.29|376.89|375.56|374.16|378.54|377.14|374.82|373.42|0
1718133300000|2024-06-11 19:15:00|375.31|373.91|375.81|374.41|378.04|376.64|375.31|373.91|0
1718133600000|2024-06-11 19:20:00|375.56|374.16|377.29|375.89|377.54|376.14|374.32|372.92|0
1718133900000|2024-06-11 19:25:00|376.8|375.4|374.57|373.17|376.8|375.4|374.32|372.92|0
1718134200000|2024-06-11 19:30:00|374.07|372.67|375.06|373.66|375.31|373.91|373.08|371.68|0
1718134500000|2024-06-11 19:35:00|374.57|373.17|376.8|375.4|378.53|377.13|373.57|372.17|0
1718134800000|2024-06-11 19:40:00|377.29|375.89|377.54|376.14|378.04|376.64|376.05|374.65|0
1718135100000|2024-06-11 19:45:00|377.29|375.89|372.83|371.43|378.28|376.88|372.58|371.18|0
1718135400000|2024-06-11 19:50:00|372.33|370.93|380.02|378.62|380.51|379.11|372.33|370.93|0
1718135700000|2024-06-11 19:55:00|380.76|379.36|386.2|384.8|386.2|384.8|379.27|377.87|0
1718136000000|2024-06-11 20:00:00|385.46|384.06|383.97|382.57|385.46|384.06|381.98|380.58|0
1718136300000|2024-06-11 20:05:00|383.47|382.07|384.22|382.82|384.71|383.31|382.48|381.08|0
1718136600000|2024-06-11 20:10:00|383.97|382.57|386.45|385.05|386.95|385.55|383.72|382.32|0
1718136900000|2024-06-11 20:15:00|387.1|384.9|386.35|384.15|387.1|384.9|386.1|383.9|0
1718137200000|2024-06-11 20:20:00|386.1|383.9|385.61|383.41|386.35|384.15|385.61|383.41|0
1718137500000|2024-06-11 20:25:00|385.36|383.16|385.36|383.16|386.1|383.9|385.11|382.91|0
1718137800000|2024-06-11 20:30:00|385.61|383.41|385.11|382.91|385.61|383.41|385.11|382.91|0
1718138100000|2024-06-11 20:35:00|385.36|383.16|385.11|382.91|385.6|383.4|385.11|382.91|0
1718138400000|2024-06-11 20:40:00|384.98|382.78|384.86|382.66|385.6|383.4|384.86|382.66|0
1718138700000|2024-06-11 20:45:00|384.61|382.41|384.61|382.41|385.11|382.91|384.36|382.16|0
1718139000000|2024-06-11 20:50:00|384.36|382.16|384.36|382.16|384.61|382.41|384.11|381.91|0
1718139300000|2024-06-11 20:55:00|384.11|381.91|385.23|383.03|385.85|383.65|384.11|381.91|0
1718139600000|2024-06-11 21:00:00|385.37|383.17|385.7|383.5|386.24|384.04|385.22|383.02|0
1718139900000|2024-06-11 21:05:00|385.66|383.46|385.92|383.72|385.92|383.72|385.15|382.95|0
1718140200000|2024-06-11 21:10:00|385.7|383.5|385.88|383.68|386.07|383.87|385.7|383.5|0
1718140500000|2024-06-11 21:15:00|385.74|383.54|385.52|383.32|385.74|383.54|385.33|383.13|0
1718140800000|2024-06-11 21:20:00|385.37|383.17|384.97|382.77|385.66|383.46|384.97|382.77|0
1718141100000|2024-06-11 21:25:00|385.26|383.06|385.7|383.5|385.7|383.5|384.93|382.73|0
1718141400000|2024-06-11 21:30:00|385.88|383.68|385.63|383.43|385.88|383.68|385.63|383.43|0
1718141700000|2024-06-11 21:35:00|385.7|383.5|385.7|383.5|385.7|383.5|385.7|383.5|0
1718142000000|2024-06-11 21:40:00|385.74|383.54|385.74|383.54|385.74|383.54|385.74|383.54|0
1718142300000|2024-06-11 21:45:00|385.7|383.5|385.74|383.54|385.74|383.54|385.7|383.5|0
1718142600000|2024-06-11 21:50:00|385.59|383.39|385.74|383.54|385.74|383.54|385.48|383.28|0
1718142900000|2024-06-11 21:55:00|385.77|383.57|385.98|383.78|385.98|383.78|385.77|383.57|0
1718143200000|2024-06-11 22:00:00|385.47|383.27|382.62|380.42|385.47|383.27|382.37|380.17|0
1718143500000|2024-06-11 22:05:00|382.86|380.66|382.12|379.92|383.11|380.91|382.12|379.92|0
1718143800000|2024-06-11 22:10:00|382.37|380.17|383.11|380.91|383.11|380.91|382.12|379.92|0
1718144100000|2024-06-11 22:15:00|382.86|380.66|383.86|381.66|383.86|381.66|381.74|379.54|0
1718144400000|2024-06-11 22:20:00|383.73|381.53|384.35|382.15|384.35|382.15|383.61|381.41|0
1718144700000|2024-06-11 22:25:00|384.6|382.4|384.6|382.4|384.85|382.65|384.6|382.4|0
1718145000000|2024-06-11 22:30:00|384.85|382.65|385.34|383.14|385.59|383.39|384.6|382.4|0
1718145300000|2024-06-11 22:35:00|385.59|383.39|385.09|382.89|385.59|383.39|384.85|382.65|0
1718145600000|2024-06-11 22:40:00|384.85|382.65|385.09|382.89|385.09|382.89|384.6|382.4|0
1718145900000|2024-06-11 22:45:00|385.34|383.14|385.59|383.39|385.84|383.64|385.34|383.14|0
1718146200000|2024-06-11 22:50:00|385.84|383.64|385.84|383.64|386.33|384.13|385.84|383.64|0
1718146500000|2024-06-11 22:55:00|386.09|383.89|386.83|384.63|386.83|384.63|385.84|383.64|0
1718146800000|2024-06-11 23:00:00|387.08|384.88|388.57|386.37|388.82|386.62|387.08|384.88|0
1718147100000|2024-06-11 23:05:00|388.32|386.12|388.32|386.12|388.82|386.62|388.32|386.12|0
1718147400000|2024-06-11 23:10:00|388.57|386.37|388.07|385.87|388.82|386.62|388.07|385.87|0
1718147700000|2024-06-11 23:15:00|388.32|386.12|388.32|386.12|388.32|386.12|388.07|385.87|0
1718148000000|2024-06-11 23:20:00|388.07|385.87|388.07|385.87|388.07|385.87|387.82|385.62|0
1718148300000|2024-06-11 23:25:00|388.19|385.99|388.32|386.12|388.57|386.37|388.07|385.87|0
1718148600000|2024-06-11 23:30:00|388.57|386.37|387.57|385.37|388.57|386.37|387.57|385.37|0
1718148900000|2024-06-11 23:35:00|387.82|385.62|388.07|385.87|388.32|386.12|387.57|385.37|0
1718149200000|2024-06-11 23:40:00|387.82|385.62|387.57|385.37|387.82|385.62|387.57|385.37|0
1718149500000|2024-06-11 23:45:00|387.32|385.12|385.83|383.63|387.57|385.37|385.58|383.38|0
1718149800000|2024-06-11 23:50:00|386.08|383.88|386.82|384.62|386.82|384.62|385.95|383.75|0
1718150100000|2024-06-11 23:55:00|386.94|384.74|386.33|384.13|387.07|384.87|386.08|383.88|0
1718150400000|2024-06-12 00:00:00|386.08|383.88|387.07|384.87|387.32|385.12|385.58|383.38|0
1718150700000|2024-06-12 00:05:00|386.82|384.62|386.08|383.88|387.32|385.12|385.95|383.75|0
1718151000000|2024-06-12 00:10:00|386.33|384.13|386.08|383.88|386.33|384.13|385.83|383.63|0
1718151300000|2024-06-12 00:15:00|385.68|384.28|386.12|384.72|386.42|385.02|385.43|384.03|0
1718151600000|2024-06-12 00:20:00|386.18|384.78|385.55|384.15|386.3|384.9|385.3|383.9|0
1718151900000|2024-06-12 00:25:00|385.3|383.9|384.8|383.4|386.04|384.64|384.56|383.16|0
1718152200000|2024-06-12 00:30:00|384.56|383.16|384.06|382.66|385.05|383.65|383.57|382.17|0
1718152500000|2024-06-12 00:35:00|384.31|382.91|384.31|382.91|384.8|383.4|384.06|382.66|0
1718152800000|2024-06-12 00:40:00|384.56|383.16|384.55|383.15|384.8|383.4|384.31|382.91|0
1718153100000|2024-06-12 00:45:00|384.8|383.4|383.57|382.17|384.8|383.4|383.57|382.17|0
1718153400000|2024-06-12 00:50:00|383.68|382.28|383.32|381.92|383.81|382.41|382.82|381.42|0
1718153700000|2024-06-12 00:55:00|383.07|381.67|384.06|382.66|384.3|382.9|383.07|381.67|0
1718154000000|2024-06-12 01:00:00|384.18|382.78|384.3|382.9|384.55|383.15|384.06|382.66|0
1718154300000|2024-06-12 01:05:00|384.55|383.15|384.55|383.15|384.8|383.4|384.06|382.66|0
1718154600000|2024-06-12 01:10:00|384.67|383.27|384.55|383.15|384.8|383.4|384.3|382.9|0
1718154900000|2024-06-12 01:15:00|384.67|383.27|385.29|383.89|385.29|383.89|384.3|382.9|0
1718155200000|2024-06-12 01:20:00|385.54|384.14|385.78|384.38|386.03|384.63|385.29|383.89|0
1718155500000|2024-06-12 01:25:00|385.65|384.25|385.78|384.38|386.03|384.63|385.29|383.89|0
1718155800000|2024-06-12 01:30:00|386.03|384.63|386.77|385.37|387.02|385.62|385.78|384.38|0
1718156100000|2024-06-12 01:35:00|386.89|385.49|386.77|385.37|387.51|386.11|386.77|385.37|0
1718156400000|2024-06-12 01:40:00|387.02|385.62|387.01|385.61|387.26|385.86|386.77|385.37|0
1718156700000|2024-06-12 01:45:00|386.77|385.37|387.26|385.86|387.26|385.86|386.77|385.37|0
1718157000000|2024-06-12 01:50:00|387.01|385.61|387.75|386.35|388|386.6|387.01|385.61|0
1718157300000|2024-06-12 01:55:00|387.87|386.47|386.52|385.12|387.87|386.47|386.52|385.12|0
1718157600000|2024-06-12 02:00:00|386.76|385.36|387.26|385.86|387.26|385.86|386.52|385.12|0
1718157900000|2024-06-12 02:05:00|387.01|385.61|386.76|385.36|387.26|385.86|386.52|385.12|0
1718158200000|2024-06-12 02:10:00|386.51|385.11|386.51|385.11|386.51|385.11|386.02|384.62|0
1718158500000|2024-06-12 02:15:00|386.76|385.36|386.27|384.87|386.76|385.36|386.02|384.62|0
1718158800000|2024-06-12 02:20:00|386.51|385.11|386.51|385.11|386.76|385.36|386.27|384.87|0
1718159100000|2024-06-12 02:25:00|386.63|385.23|386.51|385.11|386.76|385.36|386.26|384.86|0
1718159400000|2024-06-12 02:30:00|386.76|385.36|387.5|386.1|387.5|386.1|386.76|385.36|0
1718159700000|2024-06-12 02:35:00|387.25|385.85|386.51|385.11|387.25|385.85|386.26|384.86|0
1718160000000|2024-06-12 02:40:00|386.76|385.36|386.76|385.36|386.76|385.36|386.51|385.11|0
1718160300000|2024-06-12 02:45:00|387|385.6|387.25|385.85|387.5|386.1|387|385.6|0
1718160600000|2024-06-12 02:50:00|387.5|386.1|387.25|385.85|387.5|386.1|387.25|385.85|0
1718160900000|2024-06-12 02:55:00|387|385.6|387|385.6|387.25|385.85|386.75|385.35|0
1718161200000|2024-06-12 03:00:00|386.75|385.35|387.25|385.85|387.49|386.09|386.75|385.35|0
1718161500000|2024-06-12 03:05:00|387.49|386.09|387|385.6|387.49|386.09|386.75|385.35|0
1718161800000|2024-06-12 03:10:00|386.75|385.35|386.75|385.35|387|385.6|386.5|385.1|0
1718162100000|2024-06-12 03:15:00|387|385.6|387.24|385.84|387.49|386.09|387|385.6|0
1718162400000|2024-06-12 03:20:00|387.49|386.09|387.74|386.34|387.98|386.58|387.49|386.09|0
1718162700000|2024-06-12 03:25:00|387.98|386.58|388.23|386.83|388.23|386.83|387.74|386.34|0
1718163000000|2024-06-12 03:30:00|388.48|387.08|388.48|387.08|388.73|387.33|388.23|386.83|0
1718163300000|2024-06-12 03:35:00|388.72|387.32|388.23|386.83|388.72|387.32|388.23|386.83|0
1718163600000|2024-06-12 03:40:00|387.98|386.58|388.23|386.83|388.48|387.08|387.98|386.58|0
1718163900000|2024-06-12 03:45:00|388.35|386.95|388.47|387.07|388.48|387.08|388.23|386.83|0
1718164200000|2024-06-12 03:50:00|388.23|386.83|388.23|386.83|388.47|387.07|388.23|386.83|0
1718164500000|2024-06-12 03:55:00|388.34|386.94|388.47|387.07|388.47|387.07|388.23|386.83|0
1718164800000|2024-06-12 04:00:00|388.22|386.82|388.22|386.82|388.47|387.07|388.22|386.82|0
1718165100000|2024-06-12 04:05:00|387.98|386.58|388.22|386.82|388.22|386.82|387.98|386.58|0
1718165400000|2024-06-12 04:10:00|387.98|386.58|387.98|386.58|388.22|386.82|387.98|386.58|0
1718165700000|2024-06-12 04:15:00|387.97|386.57|387.97|386.57|387.97|386.57|387.97|386.57|0
1718166300000|2024-06-12 04:25:00|388.22|386.82|388.22|386.82|388.47|387.07|388.22|386.82|0
1718166600000|2024-06-12 04:30:00|387.73|386.33|387.48|386.08|387.97|386.57|386.98|385.58|0
1718166900000|2024-06-12 04:35:00|387.23|385.83|387.72|386.32|387.72|386.32|387.23|385.83|0
1718167200000|2024-06-12 04:40:00|387.97|386.57|387.97|386.57|387.97|386.57|387.97|386.57|0
1718167500000|2024-06-12 04:45:00|387.72|386.32|387.72|386.32|387.72|386.32|387.72|386.32|0
1718167800000|2024-06-12 04:50:00|387.47|386.07|387.23|385.83|387.72|386.32|387.23|385.83|0
1718168100000|2024-06-12 04:55:00|386.98|385.58|387.47|386.07|387.47|386.07|386.98|385.58|0
1718168400000|2024-06-12 05:00:00|387.72|386.32|387.59|386.19|387.72|386.32|387.47|386.07|0
1718168700000|2024-06-12 05:05:00|387.47|386.07|387.47|386.07|387.72|386.32|387.47|386.07|0
1718169000000|2024-06-12 05:10:00|387.72|386.32|387.96|386.56|387.96|386.56|387.72|386.32|0
1718169300000|2024-06-12 05:15:00|388.21|386.81|388.21|386.81|388.21|386.81|388.21|386.81|0
1718169600000|2024-06-12 05:20:00|388.46|387.06|388.46|387.06|388.95|387.55|388.46|387.06|0
1718169900000|2024-06-12 05:25:00|388.21|386.81|387.71|386.31|388.21|386.81|387.47|386.07|0
1718170200000|2024-06-12 05:30:00|387.96|386.56|388.46|387.06|388.7|387.3|387.96|386.56|0
1718170500000|2024-06-12 05:35:00|388.21|386.81|388.21|386.81|388.7|387.3|388.21|386.81|0
1718170800000|2024-06-12 05:40:00|388.08|386.68|388.08|386.68|388.45|387.05|387.96|386.56|0
1718171100000|2024-06-12 05:45:00|388.21|386.81|388.7|387.3|388.95|387.55|387.96|386.56|0
1718171400000|2024-06-12 05:50:00|388.95|387.55|390.18|388.78|390.18|388.78|388.7|387.3|0
1718171700000|2024-06-12 05:55:00|390.43|389.03|390.68|389.28|390.93|389.53|389.69|388.29|0
1718172000000|2024-06-12 06:00:00|390.93|389.53|389.69|388.29|390.93|389.53|389.19|387.79|0
1718172300000|2024-06-12 06:05:00|389.93|388.53|390.92|389.52|390.92|389.52|389.69|388.29|0
1718172600000|2024-06-12 06:10:00|391.17|389.77|390.92|389.52|391.42|390.02|390.92|389.52|0
1718172900000|2024-06-12 06:15:00|391.04|389.64|392.16|390.76|392.16|390.76|390.92|389.52|0
1718173200000|2024-06-12 06:20:00|391.91|390.51|392.16|390.76|392.16|390.76|391.66|390.26|0
1718173500000|2024-06-12 06:25:00|392.41|391.01|391.91|390.51|393.15|391.75|391.66|390.26|0
1718173800000|2024-06-12 06:30:00|391.66|390.26|390.67|389.27|391.91|390.51|390.42|389.02|0
1718174100000|2024-06-12 06:35:00|390.54|389.14|390.42|389.02|390.92|389.52|390.42|389.02|0
1718174400000|2024-06-12 06:40:00|390.54|389.14|389.93|388.53|390.92|389.52|389.19|387.79|0
1718174700000|2024-06-12 06:45:00|389.68|388.28|389.93|388.53|390.42|389.02|389.43|388.03|0
1718175000000|2024-06-12 06:50:00|390.05|388.65|389.43|388.03|390.05|388.65|389.18|387.78|0
1718175300000|2024-06-12 06:55:00|389.18|387.78|387.7|386.3|389.43|388.03|387.45|386.05|0
1718175600000|2024-06-12 07:00:00|387.95|386.55|387.2|385.8|388.19|386.79|386.96|385.56|0
1718175900000|2024-06-12 07:05:00|386.95|385.55|387.45|386.05|387.94|386.54|386.46|385.06|0
1718176200000|2024-06-12 07:10:00|387.32|385.92|388.19|386.79|388.19|386.79|386.46|385.06|0
1718176500000|2024-06-12 07:15:00|388.44|387.04|387.69|386.29|388.44|387.04|386.71|385.31|0
1718176800000|2024-06-12 07:20:00|387.45|386.05|387.2|385.8|388.68|387.28|386.95|385.55|0
1718177100000|2024-06-12 07:25:00|386.95|385.55|388.19|386.79|388.19|386.79|386.46|385.06|0
1718177400000|2024-06-12 07:30:00|387.94|386.54|388.19|386.79|388.68|387.28|387.94|386.54|0
1718177700000|2024-06-12 07:35:00|388.43|387.03|388.19|386.79|388.68|387.28|387.94|386.54|0
1718178000000|2024-06-12 07:40:00|388.43|387.03|388.43|387.03|388.68|387.28|387.2|385.8|0
1718178300000|2024-06-12 07:45:00|388.18|386.78|387.69|386.29|388.68|387.28|387.19|385.79|0
1718178600000|2024-06-12 07:50:00|387.44|386.04|387.69|386.29|388.43|387.03|386.82|385.42|0
1718178900000|2024-06-12 07:55:00|387.94|386.54|388.18|386.78|388.43|387.03|387.69|386.29|0
1718179200000|2024-06-12 08:00:00|387.93|386.53|387.69|386.29|388.92|387.52|387.44|386.04|0
1718179500000|2024-06-12 08:05:00|387.44|386.04|389.17|387.77|389.17|387.77|387.44|386.04|0
1718179800000|2024-06-12 08:10:00|389.42|388.02|390.41|389.01|391.15|389.75|389.42|388.02|0
1718180100000|2024-06-12 08:15:00|390.16|388.76|389.66|388.26|390.65|389.25|388.67|387.27|0
1718180400000|2024-06-12 08:20:00|389.42|388.02|388.43|387.03|390.16|388.76|388.43|387.03|0
1718180700000|2024-06-12 08:25:00|388.18|386.78|387.19|385.79|388.43|387.03|386.94|385.54|0
1718181000000|2024-06-12 08:30:00|386.94|385.54|388.18|386.78|388.67|387.27|386.94|385.54|0
1718181300000|2024-06-12 08:35:00|388.42|387.02|388.67|387.27|389.17|387.77|387.43|386.03|0
1718181600000|2024-06-12 08:40:00|388.92|387.52|389.16|387.76|389.66|388.26|388.42|387.02|0
1718181900000|2024-06-12 08:45:00|389.41|388.01|390.9|389.5|390.9|389.5|389.41|388.01|0
1718182200000|2024-06-12 08:50:00|391.02|389.62|389.91|388.51|391.14|389.74|389.16|387.76|0
1718182500000|2024-06-12 08:55:00|389.78|388.38|389.9|388.5|390.15|388.75|389.28|387.88|0
1718182800000|2024-06-12 09:00:00|389.66|388.26|389.41|388.01|389.9|388.5|389.03|387.63|0
1718183100000|2024-06-12 09:05:00|389.66|388.26|389.7|388.3|390.65|389.25|389.41|388.01|0
1718183400000|2024-06-12 09:10:00|389.95|388.55|390.19|388.79|390.94|389.54|389.95|388.55|0
1718183700000|2024-06-12 09:15:00|389.95|388.55|390.94|389.54|391.43|390.03|389.95|388.55|0
1718184000000|2024-06-12 09:20:00|390.69|389.29|389.95|388.55|390.94|389.54|389.95|388.55|0
1718184300000|2024-06-12 09:25:00|390.19|388.79|390.69|389.29|390.93|389.53|389.95|388.55|0
1718184600000|2024-06-12 09:30:00|390.44|389.04|390.19|388.79|390.93|389.53|389.45|388.05|0
1718184900000|2024-06-12 09:35:00|389.94|388.54|391.68|390.28|391.92|390.52|389.94|388.54|0
1718185200000|2024-06-12 09:40:00|391.92|390.52|391.3|389.9|391.92|390.52|390.93|389.53|0
1718185500000|2024-06-12 09:45:00|391.18|389.78|392.66|391.26|392.91|391.51|391.18|389.78|0
1718185800000|2024-06-12 09:50:00|392.42|391.02|392.66|391.26|392.91|391.51|392.42|391.02|0
1718186100000|2024-06-12 09:55:00|392.91|391.51|391.18|389.78|392.91|391.51|391.18|389.78|0
1718186400000|2024-06-12 10:00:00|390.93|389.53|390.93|389.53|391.18|389.78|390.31|388.91|0
1718186700000|2024-06-12 10:05:00|391.18|389.78|391.42|390.02|391.42|390.02|390.68|389.28|0
1718187000000|2024-06-12 10:10:00|391.29|389.89|391.42|390.02|391.67|390.27|391.17|389.77|0
1718187300000|2024-06-12 10:15:00|391.17|389.77|391.92|390.52|392.16|390.76|391.17|389.77|0
1718187600000|2024-06-12 10:20:00|391.67|390.27|390.68|389.28|391.67|390.27|389.69|388.29|0
1718187900000|2024-06-12 10:25:00|390.43|389.03|390.92|389.52|391.67|390.27|390.18|388.78|0
1718188200000|2024-06-12 10:30:00|391.04|389.64|390.68|389.28|391.17|389.77|390.18|388.78|0
1718188500000|2024-06-12 10:35:00|390.92|389.52|391.66|390.26|391.67|390.27|390.92|389.52|0
1718188800000|2024-06-12 10:40:00|391.91|390.51|391.17|389.77|392.16|390.76|391.17|389.77|0
1718189100000|2024-06-12 10:45:00|391.29|389.89|391.42|390.02|391.66|390.26|391.17|389.77|0
1718189400000|2024-06-12 10:50:00|391.66|390.26|392.4|391|392.41|391.01|391.66|390.26|0
1718189700000|2024-06-12 10:55:00|392.65|391.25|391.91|390.51|393.4|392|391.66|390.26|0
1718190000000|2024-06-12 11:00:00|392.4|391|392.69|391.29|392.73|391.33|391.66|390.26|0
1718190300000|2024-06-12 11:05:00|392.45|391.05|392.44|391.04|392.94|391.54|392.2|390.8|0
1718190600000|2024-06-12 11:10:00|392.69|391.29|392.44|391.04|393.68|392.28|392.2|390.8|0
1718190900000|2024-06-12 11:15:00|392.2|390.8|391.7|390.3|392.44|391.04|391.45|390.05|0
1718191200000|2024-06-12 11:20:00|391.45|390.05|392.44|391.04|392.44|391.04|391.21|389.81|0
1718191500000|2024-06-12 11:25:00|392.69|391.29|393.68|392.28|393.68|392.28|392.69|391.29|0
1718191800000|2024-06-12 11:30:00|393.43|392.03|392.19|390.79|393.43|392.03|391.95|390.55|0
1718192100000|2024-06-12 11:35:00|391.95|390.55|391.94|390.54|392.44|391.04|391.45|390.05|0
1718192400000|2024-06-12 11:40:00|391.45|390.05|391.94|390.54|392.19|390.79|391.07|389.67|0
1718192700000|2024-06-12 11:45:00|391.7|390.3|391.7|390.3|392.19|390.79|391.45|390.05|0
1718193000000|2024-06-12 11:50:00|391.45|390.05|391.69|390.29|391.69|390.29|390.46|389.06|0
1718193300000|2024-06-12 11:55:00|391.94|390.54|391.94|390.54|392.31|390.91|391.45|390.05|0
1718193600000|2024-06-12 12:00:00|392.19|390.79|392.93|391.53|393.43|392.03|391.69|390.29|0
1718193900000|2024-06-12 12:05:00|392.68|391.28|393.67|392.27|393.67|392.27|391.2|389.8|0
1718194200000|2024-06-12 12:10:00|393.42|392.02|393.92|392.52|393.92|392.52|392.93|391.53|0
1718194500000|2024-06-12 12:15:00|393.79|392.39|392.17|390.77|394.17|392.77|392.17|390.77|0
1718194800000|2024-06-12 12:20:00|392.41|391.01|390.93|389.53|392.66|391.26|390.68|389.28|0
1718195100000|2024-06-12 12:25:00|390.8|389.4|392.41|391.01|392.41|391.01|390.55|389.15|0
1718195400000|2024-06-12 12:30:00|387.09|385.69|424.87|423.47|432.12|430.72|387.09|385.69|0
1718195700000|2024-06-12 12:35:00|425.36|423.96|425.36|423.96|427.6|426.2|420.89|419.49|0
1718196000000|2024-06-12 12:40:00|425.86|424.46|423.62|422.22|426.36|424.96|421.39|419.99|0
1718196300000|2024-06-12 12:45:00|424.12|422.72|429.09|427.69|429.21|427.81|422.63|421.23|0
1718196600000|2024-06-12 12:50:00|428.6|427.2|431.09|429.69|431.33|429.93|428.35|426.95|0
1718196900000|2024-06-12 12:55:00|430.59|429.19|432.33|430.93|432.83|431.43|429.34|427.94|0
1718197200000|2024-06-12 13:00:00|432.08|430.68|432.33|430.93|432.58|431.18|431.08|429.68|0
1718197500000|2024-06-12 13:05:00|432.08|430.68|433.57|432.17|433.82|432.42|431.58|430.18|0
1718197800000|2024-06-12 13:10:00|433.82|432.42|433.32|431.92|434.07|432.67|432.08|430.68|0
1718198100000|2024-06-12 13:15:00|433.57|432.17|431.58|430.18|434.32|432.92|430.83|429.43|0
1718198400000|2024-06-12 13:20:00|432.08|430.68|431.83|430.43|432.58|431.18|431.58|430.18|0
1718198700000|2024-06-12 13:25:00|431.58|430.18|431.33|429.93|432.33|430.93|430.58|429.18|0
1718199000000|2024-06-12 13:30:00|432.08|430.68|428.1|426.7|432.08|430.68|427.1|425.7|0
1718199300000|2024-06-12 13:35:00|427.85|426.45|432.57|431.17|432.82|431.42|427.6|426.2|0
1718199600000|2024-06-12 13:40:00|432.82|431.42|441.04|439.64|441.04|439.64|431.58|430.18|0
1718199900000|2024-06-12 13:45:00|441.54|440.14|443.33|441.93|443.58|442.18|439.79|438.39|0
1718200200000|2024-06-12 13:50:00|443.58|442.18|438.85|437.45|443.58|442.18|438.36|436.96|0
1718200500000|2024-06-12 13:55:00|438.36|436.96|441.61|440.21|444.35|442.95|438.36|436.96|0
1718200800000|2024-06-12 14:00:00|441.86|440.46|443.85|442.45|444.35|442.95|440.37|438.97|0
1718201100000|2024-06-12 14:05:00|444.1|442.7|441.86|440.46|444.35|442.95|440.86|439.46|0
1718201400000|2024-06-12 14:10:00|441.61|440.21|446.09|444.69|446.58|445.18|440.61|439.21|0
1718201700000|2024-06-12 14:15:00|446.34|444.94|448.33|446.93|449.57|448.17|446.09|444.69|0
1718202000000|2024-06-12 14:20:00|448.58|447.18|449.83|448.43|450.08|448.68|447.59|446.19|0
1718202300000|2024-06-12 14:25:00|450.08|448.68|454.08|452.68|454.08|452.68|449.83|448.43|0
1718202600000|2024-06-12 14:30:00|453.58|452.18|453.83|452.43|454.33|452.93|450.84|449.44|0
1718202900000|2024-06-12 14:35:00|454.08|452.68|450.63|449.23|454.12|452.72|449.89|448.49|0
1718203200000|2024-06-12 14:40:00|451.13|449.73|445.66|444.26|451.38|449.98|444.66|443.26|0
1718203500000|2024-06-12 14:45:00|446.16|444.76|450.09|448.69|450.84|449.44|444.91|443.51|0
1718203800000|2024-06-12 14:50:00|449.6|448.2|443.87|442.47|449.84|448.44|443.87|442.47|0
1718204100000|2024-06-12 14:55:00|443.62|442.22|445.86|444.46|445.86|444.46|443.13|441.73|0
1718204400000|2024-06-12 15:00:00|445.12|443.72|446.11|444.71|446.86|445.46|444.62|443.22|0
1718204700000|2024-06-12 15:05:00|446.36|444.96|447.35|445.95|447.85|446.45|445.36|443.96|0
1718205000000|2024-06-12 15:10:00|447.11|445.71|443.37|441.97|447.35|445.95|442.88|441.48|0
1718205300000|2024-06-12 15:15:00|443.62|442.22|445.61|444.21|446.11|444.71|440.64|439.24|0
1718205600000|2024-06-12 15:20:00|445.36|443.96|447.45|446.05|448.81|447.41|445.11|443.71|0
1718205900000|2024-06-12 15:25:00|446.95|445.55|447.69|446.29|447.69|446.29|445.22|443.82|0
1718206200000|2024-06-12 15:30:00|447.44|446.04|446.2|444.8|447.44|446.04|444.47|443.07|0
1718206500000|2024-06-12 15:35:00|445.71|444.31|444.72|443.32|445.71|444.31|443.73|442.33|0
1718206800000|2024-06-12 15:40:00|444.47|443.07|443.48|442.08|446.7|445.3|443.48|442.08|0
1718207100000|2024-06-12 15:45:00|443.73|442.33|443.48|442.08|443.73|442.33|441.99|440.59|0
1718207400000|2024-06-12 15:50:00|442.85|441.45|443.97|442.57|444.47|443.07|440.75|439.35|0
1718207700000|2024-06-12 15:55:00|443.72|442.32|445.21|443.81|446.2|444.8|443.23|441.83|0
1718208000000|2024-06-12 16:00:00|444.96|443.56|444.22|442.82|444.96|443.56|442.48|441.08|0
1718208300000|2024-06-12 16:05:00|443.97|442.57|445.45|444.05|446.45|445.05|443.72|442.32|0
1718208600000|2024-06-12 16:10:00|445.21|443.81|442.48|441.08|445.95|444.55|442.48|441.08|0
1718208900000|2024-06-12 16:15:00|442.73|441.33|442.94|441.54|444.18|442.78|441.74|440.34|0
1718209200000|2024-06-12 16:20:00|443.19|441.79|441.46|440.06|444.43|443.03|440.71|439.31|0
1718209500000|2024-06-12 16:25:00|441.71|440.31|440.22|438.82|442.2|440.8|440.22|438.82|0
1718209800000|2024-06-12 16:30:00|440.47|439.07|440.71|439.31|442.69|441.29|439.97|438.57|0
1718210100000|2024-06-12 16:35:00|440.96|439.56|440.22|438.82|441.21|439.81|439.72|438.32|0
1718210400000|2024-06-12 16:40:00|440.46|439.06|443.41|442.01|443.41|442.01|440.46|439.06|0
1718210700000|2024-06-12 16:45:00|443.16|441.76|443.16|441.76|444.65|443.25|442.92|441.52|0
1718211000000|2024-06-12 16:50:00|442.42|441.02|440.93|439.53|443.16|441.76|440.93|439.53|0
1718211300000|2024-06-12 16:55:00|440.69|439.29|443.14|441.74|443.14|441.74|440.69|439.29|0
1718211600000|2024-06-12 17:00:00|443.39|441.99|445.37|443.97|445.37|443.97|442.4|441|0
1718211900000|2024-06-12 17:05:00|445.62|444.22|444.63|443.23|445.62|444.22|444.13|442.73|0
1718212200000|2024-06-12 17:10:00|444.38|442.98|444.87|443.47|445.37|443.97|443.88|442.48|0
1718212500000|2024-06-12 17:15:00|444.63|443.23|445.87|444.47|446.86|445.46|443.64|442.24|0
1718212800000|2024-06-12 17:20:00|446.11|444.71|446.36|444.96|447.35|445.95|445.62|444.22|0
1718213100000|2024-06-12 17:25:00|446.86|445.46|444.38|442.98|448.59|447.19|444.38|442.98|0
1718213400000|2024-06-12 17:30:00|444.13|442.73|440.91|439.51|444.13|442.73|436.94|435.54|0
1718213700000|2024-06-12 17:35:00|441.65|440.25|441.63|440.23|443.61|442.21|440.64|439.24|0
1718214000000|2024-06-12 17:40:00|441.88|440.48|437.91|436.51|442.37|440.97|437.91|436.51|0
1718214300000|2024-06-12 17:45:00|438.16|436.76|439.4|438|439.64|438.24|437.66|436.26|0
1718214600000|2024-06-12 17:50:00|439.15|437.75|441.38|439.98|441.63|440.23|437.66|436.26|0
1718214900000|2024-06-12 17:55:00|441.13|439.73|440.5|439.1|442.37|440.97|440.39|438.99|0
1718215200000|2024-06-12 18:00:00|440.63|439.23|431.88|430.48|441.3|439.9|424.9|423.5|0
1718215500000|2024-06-12 18:05:00|432.12|430.72|434.11|432.71|436.71|435.31|430.39|428.99|0
1718215800000|2024-06-12 18:10:00|434.35|432.95|435.1|433.7|437.83|436.43|432.62|431.22|0
1718216100000|2024-06-12 18:15:00|435.35|433.95|440.06|438.66|442.29|440.89|434.35|432.95|0
1718216400000|2024-06-12 18:20:00|439.56|438.16|438.36|436.96|440.34|438.94|437.86|436.46|0
1718216700000|2024-06-12 18:25:00|438.23|436.83|441.33|439.93|443.07|441.67|437.62|436.22|0
1718217000000|2024-06-12 18:30:00|441.7|440.3|439.96|438.56|445.3|443.9|436.62|435.22|0
1718217300000|2024-06-12 18:35:00|440.34|438.94|441.54|440.14|442.78|441.38|432.12|430.72|0
1718217600000|2024-06-12 18:40:00|443.53|442.13|434.84|433.44|443.53|442.13|431.37|429.97|0
1718217900000|2024-06-12 18:45:00|434.6|433.2|431.87|430.47|437.08|435.68|430.13|428.73|0
1718218200000|2024-06-12 18:50:00|432.36|430.96|430.78|429.38|436.08|434.68|427.6|426.2|0
1718218500000|2024-06-12 18:55:00|431.53|430.13|440.5|439.1|441.77|440.37|430.53|429.13|0
1718218800000|2024-06-12 19:00:00|440|438.6|443.73|442.33|447.82|446.42|439.63|438.23|0
1718219100000|2024-06-12 19:05:00|443.98|442.58|444.71|443.31|446.44|445.04|439.74|438.34|0
1718219400000|2024-06-12 19:10:00|443.71|442.31|448.68|447.28|448.68|447.28|442.72|441.32|0
1718219700000|2024-06-12 19:15:00|447.93|446.53|453.15|451.75|453.64|452.24|447.44|446.04|0
1718220000000|2024-06-12 19:20:00|452.9|451.5|437.49|436.09|455.38|453.98|437.49|436.09|0
1718220300000|2024-06-12 19:25:00|436|434.6|424.62|423.22|437.49|436.09|422.39|420.99|0
1718220600000|2024-06-12 19:30:00|424.86|423.46|424.56|423.16|428.09|426.69|419.35|417.95|0
1718220900000|2024-06-12 19:35:00|423.07|421.67|421.83|420.43|432.25|430.85|421.58|420.18|0
1718221200000|2024-06-12 19:40:00|420.84|419.44|422.57|421.17|425.55|424.15|418.11|416.71|0
1718221500000|2024-06-12 19:45:00|422.82|421.42|429.53|428.13|432.01|430.61|419.1|417.7|0
1718221800000|2024-06-12 19:50:00|426.8|425.4|432.01|430.61|436.73|435.33|424.07|422.67|0
1718222100000|2024-06-12 19:55:00|433.25|431.85|428.54|427.14|438.47|437.07|427.29|425.89|0
1718222400000|2024-06-12 20:00:00|428.04|426.64|425.56|424.16|428.78|427.38|425.06|423.66|0
1718222700000|2024-06-12 20:05:00|425.31|423.91|428.53|427.13|429.03|427.63|425.31|423.91|0
1718223000000|2024-06-12 20:10:00|428.78|427.38|427.04|425.64|429.03|427.63|426.55|425.15|0
1718223300000|2024-06-12 20:15:00|427.07|424.87|434.14|431.94|434.64|432.44|426.95|424.75|0
1718223600000|2024-06-12 20:20:00|434.39|432.19|435.63|433.43|436.63|434.43|434.14|431.94|0
1718223900000|2024-06-12 20:25:00|435.75|433.55|434.64|432.44|435.88|433.68|434.39|432.19|0
1718224200000|2024-06-12 20:30:00|434.39|432.19|434.64|432.44|435.14|432.94|433.9|431.7|0
1718224500000|2024-06-12 20:35:00|435.14|432.94|436.38|434.18|437.37|435.17|434.64|432.44|0
1718224800000|2024-06-12 20:40:00|436.63|434.43|438.11|435.91|438.12|435.92|436.13|433.93|0
1718225100000|2024-06-12 20:45:00|437.87|435.67|440.35|438.15|440.35|438.15|437.87|435.67|0
1718225400000|2024-06-12 20:50:00|440.1|437.9|439.11|436.91|440.1|437.9|438.36|436.16|0
1718225700000|2024-06-12 20:55:00|438.86|436.66|439.72|437.52|439.97|437.77|438.61|436.41|0
1718226000000|2024-06-12 21:00:00|440.4|438.2|439.1|436.9|440.4|438.2|439.1|436.9|0
1718226300000|2024-06-12 21:05:00|439.14|436.94|437.25|435.05|439.21|437.01|437.21|435.01|0
1718226600000|2024-06-12 21:10:00|437.29|435.09|436.89|434.69|437.36|435.16|436.7|434.5|0
1718226900000|2024-06-12 21:15:00|436.52|434.32|436.52|434.32|437.07|434.87|436.45|434.25|0
1718227200000|2024-06-12 21:20:00|436.23|434.03|436.56|434.36|436.63|434.43|435.8|433.6|0
1718227500000|2024-06-12 21:25:00|436.52|434.32|436.52|434.32|436.56|434.36|436.52|434.32|0
1718227800000|2024-06-12 21:30:00|436.7|434.5|436.56|434.36|436.96|434.76|436.56|434.36|0
1718228100000|2024-06-12 21:35:00|436.74|434.54|436.7|434.5|436.74|434.54|435.83|433.63|0
1718228400000|2024-06-12 21:40:00|436.48|434.28|436.95|434.75|437.02|434.82|436.38|434.18|0
1718228700000|2024-06-12 21:45:00|437.02|434.82|437.86|435.66|437.9|435.7|436.85|434.65|0
1718229000000|2024-06-12 21:50:00|437.68|435.48|437.42|435.22|437.68|435.48|436.95|434.75|0
1718229300000|2024-06-12 21:55:00|437.46|435.26|437.53|435.33|437.72|435.52|437.35|435.15|0
1718229600000|2024-06-12 22:00:00|437.73|435.53|436.37|434.17|437.73|435.53|435.37|433.17|0
1718229900000|2024-06-12 22:05:00|436.24|434.04|436.86|434.66|437.11|434.91|436.24|434.04|0
1718230200000|2024-06-12 22:10:00|436.61|434.41|436.61|434.41|437.61|435.41|435.12|432.92|0
1718230500000|2024-06-12 22:15:00|436.86|434.66|436.86|434.66|437.11|434.91|435.62|433.42|0
1718230800000|2024-06-12 22:20:00|437.11|434.91|438.1|435.9|438.22|436.02|437.11|434.91|0
1718231100000|2024-06-12 22:25:00|438.35|436.15|437.11|434.91|438.35|436.15|437.11|434.91|0
1718231400000|2024-06-12 22:30:00|437.36|435.16|437.6|435.4|437.6|435.4|437.11|434.91|0
1718231700000|2024-06-12 22:35:00|437.47|435.27|437.35|435.15|437.6|435.4|437.11|434.91|0
1718232000000|2024-06-12 22:40:00|437.23|435.03|436.86|434.66|437.35|435.15|436.61|434.41|0
1718232300000|2024-06-12 22:45:00|437.11|434.91|437.1|434.9|437.11|434.91|436.61|434.41|0
1718232600000|2024-06-12 22:50:00|436.86|434.66|437.1|434.9|437.35|435.15|436.86|434.66|0
1718232900000|2024-06-12 22:55:00|436.98|434.78|435.86|433.66|436.98|434.78|435.86|433.66|0
1718233200000|2024-06-12 23:00:00|436.11|433.91|435.36|433.16|436.11|433.91|435.36|433.16|0
1718233500000|2024-06-12 23:05:00|434.37|432.17|435.86|433.66|435.86|433.66|434.12|431.92|0
1718233800000|2024-06-12 23:10:00|436.11|433.91|436.85|434.65|437.1|434.9|435.61|433.41|0
1718234100000|2024-06-12 23:15:00|437.1|434.9|436.85|434.65|437.1|434.9|436.36|434.16|0
1718234400000|2024-06-12 23:20:00|436.6|434.4|437.1|434.9|437.1|434.9|436.6|434.4|0
1718234700000|2024-06-12 23:25:00|436.85|434.65|436.85|434.65|436.85|434.65|436.35|434.15|0
1718235000000|2024-06-12 23:30:00|436.6|434.4|436.6|434.4|436.85|434.65|436.11|433.91|0
1718235300000|2024-06-12 23:35:00|436.35|434.15|436.6|434.4|436.85|434.65|436.35|434.15|0
1718235600000|2024-06-12 23:40:00|436.85|434.65|436.85|434.65|436.85|434.65|436.35|434.15|0
1718235900000|2024-06-12 23:45:00|437.1|434.9|436.85|434.65|437.35|435.15|436.85|434.65|0
1718236200000|2024-06-12 23:50:00|437.1|434.9|437.59|435.39|438.09|435.89|436.85|434.65|0
1718236500000|2024-06-12 23:55:00|437.34|435.14|437.59|435.39|437.59|435.39|437.1|434.9|0
1718236800000|2024-06-13 00:00:00|437.34|435.14|437.59|435.39|438.59|436.39|437.1|434.9|0
1718237100000|2024-06-13 00:05:00|437.84|435.64|438.59|436.39|438.83|436.63|437.84|435.64|0
1718237400000|2024-06-13 00:10:00|438.83|436.63|438.09|435.89|438.83|436.63|437.84|435.64|0
1718237700000|2024-06-13 00:15:00|437.44|436.04|437.65|436.25|437.69|436.29|436.44|435.04|0
1718238000000|2024-06-13 00:20:00|437.9|436.5|438.85|437.45|439.6|438.2|437.86|436.46|0
1718238300000|2024-06-13 00:25:00|439.1|437.7|438.35|436.95|439.35|437.95|438.11|436.71|0
1718238600000|2024-06-13 00:30:00|438.11|436.71|439.59|438.19|439.59|438.19|437.86|436.46|0
1718238900000|2024-06-13 00:35:00|439.35|437.95|438.72|437.32|439.35|437.95|438.6|437.2|0
1718239200000|2024-06-13 00:40:00|438.85|437.45|438.72|437.32|439.34|437.94|438.72|437.32|0
1718239500000|2024-06-13 00:45:00|438.6|437.2|438.1|436.7|438.6|437.2|437.61|436.21|0
1718239800000|2024-06-13 00:50:00|438.35|436.95|439.09|437.69|439.21|437.81|437.36|435.96|0
1718240100000|2024-06-13 00:55:00|438.85|437.45|438.6|437.2|439.09|437.69|438.6|437.2|0
1718240400000|2024-06-13 01:00:00|438.85|437.45|439.84|438.44|439.84|438.44|438.85|437.45|0
1718240700000|2024-06-13 01:05:00|440.08|438.68|439.34|437.94|440.33|438.93|438.84|437.44|0
1718241000000|2024-06-13 01:10:00|439.09|437.69|439.34|437.94|440.33|438.93|439.09|437.69|0
1718241300000|2024-06-13 01:15:00|439.09|437.69|440.08|438.68|440.33|438.93|439.09|437.69|0
1718241600000|2024-06-13 01:20:00|440.33|438.93|439.83|438.43|440.33|438.93|439.58|438.18|0
1718241900000|2024-06-13 01:25:00|439.58|438.18|439.09|437.69|439.83|438.43|438.34|436.94|0
1718242200000|2024-06-13 01:30:00|439.34|437.94|439.34|437.94|440.58|439.18|439.34|437.94|0
1718242500000|2024-06-13 01:35:00|439.45|438.05|439.09|437.69|440.08|438.68|439.09|437.69|0
1718242800000|2024-06-13 01:40:00|439.33|437.93|439.58|438.18|439.83|438.43|439.09|437.69|0
1718243100000|2024-06-13 01:45:00|439.33|437.93|438.84|437.44|439.83|438.43|438.71|437.31|0
1718243400000|2024-06-13 01:50:00|438.59|437.19|438.09|436.69|439.08|437.68|437.96|436.56|0
1718243700000|2024-06-13 01:55:00|438.34|436.94|438.83|437.43|439.08|437.68|438.09|436.69|0
1718244000000|2024-06-13 02:00:00|439.08|437.68|438.59|437.19|439.08|437.68|438.34|436.94|0
1718244300000|2024-06-13 02:05:00|438.71|437.31|438.83|437.43|438.83|437.43|438.34|436.94|0
1718244600000|2024-06-13 02:10:00|438.34|436.94|438.83|437.43|439.08|437.68|438.34|436.94|0
1718244900000|2024-06-13 02:15:00|438.95|437.55|438.83|437.43|439.33|437.93|438.58|437.18|0
1718245200000|2024-06-13 02:20:00|438.58|437.18|438.83|437.43|438.83|437.43|438.34|436.94|0
1718245500000|2024-06-13 02:25:00|438.7|437.3|437.84|436.44|438.7|437.3|437.59|436.19|0
1718245800000|2024-06-13 02:30:00|437.59|436.19|438.08|436.68|438.58|437.18|437.59|436.19|0
1718246100000|2024-06-13 02:35:00|437.84|436.44|437.34|435.94|437.84|436.44|437.09|435.69|0
1718246400000|2024-06-13 02:40:00|437.59|436.19|438.58|437.18|438.83|437.43|437.59|436.19|0
1718246700000|2024-06-13 02:45:00|438.83|437.43|438.33|436.93|438.83|437.43|438.08|436.68|0
1718247000000|2024-06-13 02:50:00|438.45|437.05|438.83|437.43|438.83|437.43|438.33|436.93|0
1718247300000|2024-06-13 02:55:00|438.7|437.3|439.07|437.67|439.07|437.67|438.58|437.18|0
1718247600000|2024-06-13 03:00:00|438.82|437.42|439.57|438.17|439.82|438.42|438.82|437.42|0
1718247900000|2024-06-13 03:05:00|439.32|437.92|439.82|438.42|440.31|438.91|439.32|437.92|0
1718248200000|2024-06-13 03:10:00|440.06|438.66|440.31|438.91|441.06|439.66|440.06|438.66|0
1718248500000|2024-06-13 03:15:00|440.56|439.16|440.81|439.41|440.81|439.41|440.56|439.16|0
1718248800000|2024-06-13 03:20:00|440.56|439.16|440.81|439.41|440.92|439.52|440.56|439.16|0
1718249100000|2024-06-13 03:25:00|440.56|439.16|441.3|439.9|441.3|439.9|440.56|439.16|0
1718249400000|2024-06-13 03:30:00|441.05|439.65|440.8|439.4|441.55|440.15|440.8|439.4|0
1718249700000|2024-06-13 03:35:00|441.05|439.65|441.55|440.15|441.8|440.4|441.05|439.65|0
1718250000000|2024-06-13 03:40:00|441.8|440.4|441.79|440.39|442.29|440.89|441.55|440.15|0
1718250300000|2024-06-13 03:45:00|441.55|440.15|441.79|440.39|442.04|440.64|441.05|439.65|0
1718250600000|2024-06-13 03:50:00|441.91|440.51|442.04|440.64|442.29|440.89|441.79|440.39|0
1718250900000|2024-06-13 03:55:00|442.29|440.89|442.04|440.64|442.29|440.89|442.04|440.64|0
1718251200000|2024-06-13 04:00:00|441.79|440.39|442.04|440.64|442.04|440.64|441.54|440.14|0
1718251500000|2024-06-13 04:05:00|441.79|440.39|442.04|440.64|442.29|440.89|441.79|440.39|0
1718251800000|2024-06-13 04:10:00|441.79|440.39|442.04|440.64|442.04|440.64|441.79|440.39|0
1718252100000|2024-06-13 04:15:00|441.91|440.51|441.79|440.39|442.04|440.64|441.79|440.39|0
1718252400000|2024-06-13 04:20:00|441.54|440.14|441.29|439.89|441.79|440.39|441.29|439.89|0
1718252700000|2024-06-13 04:25:00|441.16|439.76|441.04|439.64|441.29|439.89|441.04|439.64|0
1718253000000|2024-06-13 04:30:00|441.29|439.89|441.54|440.14|441.79|440.39|441.29|439.89|0
1718253300000|2024-06-13 04:35:00|441.29|439.89|441.04|439.64|441.54|440.14|441.04|439.64|0
1718253600000|2024-06-13 04:40:00|440.79|439.39|441.29|439.89|441.29|439.89|440.79|439.39|0
1718253900000|2024-06-13 04:45:00|441.54|440.14|442.03|440.63|442.28|440.88|441.54|440.14|0
1718254200000|2024-06-13 04:50:00|441.78|440.38|442.03|440.63|442.28|440.88|441.78|440.38|0
1718254500000|2024-06-13 04:55:00|442.28|440.88|441.78|440.38|442.28|440.88|441.78|440.38|0
1718254800000|2024-06-13 05:00:00|441.29|439.89|440.54|439.14|441.53|440.13|440.54|439.14|0
1718255100000|2024-06-13 05:05:00|440.29|438.89|440.79|439.39|440.79|439.39|440.29|438.89|0
1718255400000|2024-06-13 05:10:00|441.04|439.64|440.54|439.14|441.04|439.64|440.54|439.14|0
1718255700000|2024-06-13 05:15:00|440.29|438.89|438.55|437.15|440.29|438.89|438.42|437.02|0
1718256000000|2024-06-13 05:20:00|438.31|436.91|438.06|436.66|438.55|437.15|437.81|436.41|0
1718256300000|2024-06-13 05:25:00|437.81|436.41|438.55|437.15|438.55|437.15|437.81|436.41|0
1718256600000|2024-06-13 05:30:00|438.3|436.9|438.05|436.65|438.55|437.15|437.56|436.16|0
1718256900000|2024-06-13 05:35:00|438.3|436.9|438.55|437.15|439.05|437.65|438.05|436.65|0
1718257200000|2024-06-13 05:40:00|438.8|437.4|438.3|436.9|438.8|437.4|437.81|436.41|0
1718257500000|2024-06-13 05:45:00|438.42|437.02|437.92|436.52|438.55|437.15|437.56|436.16|0
1718257800000|2024-06-13 05:50:00|438.05|436.65|438.05|436.65|438.3|436.9|437.8|436.4|0
1718258100000|2024-06-13 05:55:00|437.8|436.4|437.92|436.52|438.3|436.9|437.06|435.66|0
1718258400000|2024-06-13 06:00:00|438.05|436.65|437.18|435.78|438.05|436.65|436.56|435.16|0
1718258700000|2024-06-13 06:05:00|437.06|435.66|438.05|436.65|438.3|436.9|437.06|435.66|0
1718259000000|2024-06-13 06:10:00|438.3|436.9|438.3|436.9|438.55|437.15|438.05|436.65|0
1718259300000|2024-06-13 06:15:00|438.54|437.14|438.05|436.65|438.79|437.39|437.8|436.4|0
1718259600000|2024-06-13 06:20:00|438.3|436.9|439.04|437.64|439.65|438.25|438.3|436.9|0
1718259900000|2024-06-13 06:25:00|438.54|437.14|439.1|437.7|439.1|437.7|438.05|436.65|0
1718260200000|2024-06-13 06:30:00|439.35|437.95|439.35|437.95|439.84|438.44|438.6|437.2|0
1718260500000|2024-06-13 06:35:00|439.47|438.07|440.09|438.69|440.59|439.19|439.35|437.95|0
1718260800000|2024-06-13 06:40:00|440.34|438.94|442.07|440.67|442.32|440.92|440.09|438.69|0
1718261100000|2024-06-13 06:45:00|442.32|440.92|442.57|441.17|442.82|441.42|441.82|440.42|0
1718261400000|2024-06-13 06:50:00|442.32|440.92|442.32|440.92|442.82|441.42|442.19|440.79|0
1718261700000|2024-06-13 06:55:00|442.44|441.04|441.94|440.54|442.44|441.04|441.58|440.18|0
1718262000000|2024-06-13 07:00:00|442.07|440.67|441.57|440.17|442.32|440.92|441.08|439.68|0
1718262300000|2024-06-13 07:05:00|441.82|440.42|442.81|441.41|443.06|441.66|440.58|439.18|0
1718262600000|2024-06-13 07:10:00|442.57|441.17|443.8|442.4|444.05|442.65|442.07|440.67|0
1718262900000|2024-06-13 07:15:00|444.05|442.65|443.56|442.16|444.8|443.4|443.18|441.78|0
1718263200000|2024-06-13 07:20:00|443.06|441.66|443.06|441.66|444.05|442.65|442.81|441.41|0
1718263500000|2024-06-13 07:25:00|442.56|441.16|442.56|441.16|443.06|441.66|441.82|440.42|0
1718263800000|2024-06-13 07:30:00|442.31|440.91|441.57|440.17|442.56|441.16|441.32|439.92|0
1718264100000|2024-06-13 07:35:00|441.82|440.42|438.59|437.19|442.06|440.66|438.1|436.7|0
1718264400000|2024-06-13 07:40:00|438.34|436.94|439.83|438.43|440.08|438.68|438.1|436.7|0
1718264700000|2024-06-13 07:45:00|440.08|438.68|441.57|440.17|441.81|440.41|439.83|438.43|0
1718265000000|2024-06-13 07:50:00|441.32|439.92|440.08|438.68|441.81|440.41|439.58|438.18|0
1718265300000|2024-06-13 07:55:00|440.32|438.92|439.58|438.18|441.07|439.67|439.33|437.93|0
1718265600000|2024-06-13 08:00:00|439.33|437.93|441.32|439.92|441.32|439.92|439.08|437.68|0
1718265900000|2024-06-13 08:05:00|441.07|439.67|439.95|438.55|441.56|440.16|439.83|438.43|0
1718266200000|2024-06-13 08:10:00|439.83|438.43|438.09|436.69|440.32|438.92|437.84|436.44|0
1718266500000|2024-06-13 08:15:00|437.84|436.44|437.34|435.94|437.84|436.44|436.85|435.45|0
1718266800000|2024-06-13 08:20:00|437.59|436.19|437.84|436.44|437.84|436.44|436.6|435.2|0
1718267100000|2024-06-13 08:25:00|438.09|436.69|437.59|436.19|438.33|436.93|437.1|435.7|0
1718267400000|2024-06-13 08:30:00|437.34|435.94|436.96|435.56|437.84|436.44|436.6|435.2|0
1718267700000|2024-06-13 08:35:00|437.09|435.69|437.09|435.69|438.58|437.18|436.6|435.2|0
1718268000000|2024-06-13 08:40:00|437.34|435.94|436.35|434.95|437.59|436.19|436.1|434.7|0
1718268300000|2024-06-13 08:45:00|435.85|434.45|435.6|434.2|436.1|434.7|434.86|433.46|0
1718268600000|2024-06-13 08:50:00|435.36|433.96|435.35|433.95|436.35|434.95|435.35|433.95|0
1718268900000|2024-06-13 08:55:00|435.11|433.71|437.09|435.69|437.09|435.69|435.11|433.71|0
1718269200000|2024-06-13 09:00:00|437.21|435.81|438.58|437.18|438.58|437.18|437.21|435.81|0
1718269500000|2024-06-13 09:05:00|438.82|437.42|439.07|437.67|439.82|438.42|438.58|437.18|0
1718269800000|2024-06-13 09:10:00|438.82|437.42|438.57|437.17|439.07|437.67|437.83|436.43|0
1718270100000|2024-06-13 09:15:00|438.33|436.93|437.33|435.93|438.82|437.42|436.59|435.19|0
1718270400000|2024-06-13 09:20:00|437.58|436.18|436.59|435.19|437.83|436.43|436.34|434.94|0
1718270700000|2024-06-13 09:25:00|436.34|434.94|434.11|432.71|436.34|434.94|434.11|432.71|0
1718271000000|2024-06-13 09:30:00|434.23|432.83|434.36|432.96|435.1|433.7|433.86|432.46|0
1718271300000|2024-06-13 09:35:00|434.11|432.71|432.37|430.97|434.11|432.71|432.37|430.97|0
1718271600000|2024-06-13 09:40:00|432.12|430.72|430.64|429.24|432.12|430.72|429.89|428.49|0
1718271900000|2024-06-13 09:45:00|430.39|428.99|429.89|428.49|431.87|430.47|429.89|428.49|0
1718272200000|2024-06-13 09:50:00|430.14|428.74|430.01|428.61|430.88|429.48|429.39|427.99|0
1718272500000|2024-06-13 09:55:00|430.14|428.74|430.36|428.96|430.63|429.23|429.39|427.99|0
1718272800000|2024-06-13 10:00:00|430.61|429.21|432.84|431.44|432.84|431.44|430.61|429.21|0
1718273100000|2024-06-13 10:05:00|433.09|431.69|432.1|430.7|433.09|431.69|432.1|430.7|0
1718273400000|2024-06-13 10:10:00|431.85|430.45|431.1|429.7|432.1|430.7|430.86|429.46|0
1718273700000|2024-06-13 10:15:00|431.35|429.95|428.62|427.22|431.85|430.45|427.14|425.74|0
1718274000000|2024-06-13 10:20:00|428.38|426.98|430.11|428.71|430.11|428.71|428.38|426.98|0
1718274300000|2024-06-13 10:25:00|429.86|428.46|432.59|431.19|432.84|431.44|429.86|428.46|0
1718274600000|2024-06-13 10:30:00|432.84|431.44|432.34|430.94|432.84|431.44|431.84|430.44|0
1718274900000|2024-06-13 10:35:00|432.09|430.69|431.84|430.44|432.59|431.19|431.35|429.95|0
1718275200000|2024-06-13 10:40:00|432.09|430.69|432.09|430.69|432.09|430.69|431.59|430.19|0
1718275500000|2024-06-13 10:45:00|431.84|430.44|431.59|430.19|432.09|430.69|431.34|429.94|0
1718275800000|2024-06-13 10:50:00|430.85|429.45|431.59|430.19|431.84|430.44|428.12|426.72|0
1718276100000|2024-06-13 10:55:00|431.84|430.44|433.57|432.17|434.07|432.67|431.84|430.44|0
1718276400000|2024-06-13 11:00:00|434.07|432.67|433.94|432.54|435.06|433.66|433.57|432.17|0
1718276700000|2024-06-13 11:05:00|433.82|432.42|433.82|432.42|434.57|433.17|433.57|432.17|0
1718277000000|2024-06-13 11:10:00|433.57|432.17|436.05|434.65|436.05|434.65|433.57|432.17|0
1718277300000|2024-06-13 11:15:00|435.8|434.4|435.06|433.66|436.8|435.4|434.81|433.41|0
1718277600000|2024-06-13 11:20:00|435.18|433.78|435.06|433.66|435.56|434.16|434.07|432.67|0
1718277900000|2024-06-13 11:25:00|435.31|433.91|435.55|434.15|435.55|434.15|434.31|432.91|0
1718278200000|2024-06-13 11:30:00|435.31|433.91|434.68|433.28|435.8|434.4|434.06|432.66|0
1718278500000|2024-06-13 11:35:00|434.56|433.16|435.06|433.66|436.79|435.39|434.06|432.66|0
1718278800000|2024-06-13 11:40:00|434.81|433.41|434.56|433.16|436.05|434.65|434.31|432.91|0
1718279100000|2024-06-13 11:45:00|434.31|432.91|434.31|432.91|434.81|433.41|433.57|432.17|0
1718279400000|2024-06-13 11:50:00|434.06|432.66|433.32|431.92|434.56|433.16|433.07|431.67|0
1718279700000|2024-06-13 11:55:00|433.57|432.17|433.81|432.41|433.81|432.41|432.82|431.42|0
1718280000000|2024-06-13 12:00:00|434.31|432.91|434.8|433.4|435.55|434.15|434.06|432.66|0
1718280300000|2024-06-13 12:05:00|434.56|433.16|436.54|435.14|437.53|436.13|434.56|433.16|0
1718280600000|2024-06-13 12:10:00|436.79|435.39|441.01|439.61|441.01|439.61|436.79|435.39|0
1718280900000|2024-06-13 12:15:00|440.76|439.36|440.63|439.23|441.5|440.1|439.77|438.37|0
1718281200000|2024-06-13 12:20:00|440.51|439.11|441.25|439.85|441.75|440.35|440.01|438.61|0
1718281500000|2024-06-13 12:25:00|441.01|439.61|441.37|439.97|442.99|441.59|441.01|439.61|0
1718281800000|2024-06-13 12:30:00|438.03|436.63|452.02|450.62|453.26|451.86|438.03|436.63|0
1718282100000|2024-06-13 12:35:00|452.76|451.36|443.08|441.68|453.01|451.61|442.59|441.19|0
1718282400000|2024-06-13 12:40:00|442.84|441.44|441.59|440.19|444.08|442.68|440.6|439.2|0
1718282700000|2024-06-13 12:45:00|441.35|439.95|440.35|438.95|443.83|442.43|440.11|438.71|0
1718283000000|2024-06-13 12:50:00|440.28|438.88|445|443.6|445|443.6|438.54|437.14|0
1718283300000|2024-06-13 12:55:00|444.75|443.35|443.01|441.61|445.24|443.84|442.76|441.36|0
1718283600000|2024-06-13 13:00:00|442.76|441.36|440.52|439.12|443.75|442.35|440.28|438.88|0
1718283900000|2024-06-13 13:05:00|440.28|438.88|440.52|439.12|442.01|440.61|440.28|438.88|0
1718284200000|2024-06-13 13:10:00|440.28|438.88|441.76|440.36|442.63|441.23|440.28|438.88|0
1718284500000|2024-06-13 13:15:00|442.01|440.61|444|442.6|445.49|444.09|441.76|440.36|0
1718284800000|2024-06-13 13:20:00|443.75|442.35|444.25|442.85|444.74|443.34|442.51|441.11|0
1718285100000|2024-06-13 13:25:00|444.99|443.59|445.49|444.09|446.48|445.08|444.74|443.34|0
1718285400000|2024-06-13 13:30:00|445.24|443.84|438.9|437.5|445.24|443.84|438.29|436.89|0
1718285700000|2024-06-13 13:35:00|439.03|437.63|442.26|440.86|443.5|442.1|437.79|436.39|0
1718286000000|2024-06-13 13:40:00|442.51|441.11|440.02|438.62|443.5|442.1|439.77|438.37|0
1718286300000|2024-06-13 13:45:00|439.77|438.37|438.53|437.13|440.02|438.62|435.31|433.91|0
1718286600000|2024-06-13 13:50:00|439.03|437.63|436.55|435.15|440.27|438.87|435.31|433.91|0
1718286900000|2024-06-13 13:55:00|436.79|435.39|433.57|432.17|437.29|435.89|431.83|430.43|0
1718287200000|2024-06-13 14:00:00|433.82|432.42|431.33|429.93|436.79|435.39|431.09|429.69|0
1718287500000|2024-06-13 14:05:00|431.83|430.43|434.81|433.41|436.54|435.14|431.58|430.18|0
1718287800000|2024-06-13 14:10:00|434.31|432.91|427.86|426.46|434.56|433.16|427.61|426.21|0
1718288100000|2024-06-13 14:15:00|427.61|426.21|426.76|425.36|429.49|428.09|426.76|425.36|0
1718288400000|2024-06-13 14:20:00|427|425.6|421.06|419.66|428.76|427.36|421.06|419.66|0
1718288700000|2024-06-13 14:25:00|421.31|419.91|424.28|422.88|424.78|423.38|418.34|416.94|0
1718289000000|2024-06-13 14:30:00|424.03|422.63|422.05|420.65|426.76|425.36|420.06|418.66|0
1718289300000|2024-06-13 14:35:00|422.29|420.89|426.25|424.85|427.24|425.84|419.32|417.92|0
1718289600000|2024-06-13 14:40:00|426.75|425.35|423.02|421.62|427.24|425.84|421.29|419.89|0
1718289900000|2024-06-13 14:45:00|423.52|422.12|424.02|422.62|426|424.6|419.3|417.9|0
1718290200000|2024-06-13 14:50:00|423.77|422.37|422.53|421.13|424.76|423.36|420.54|419.14|0
1718290500000|2024-06-13 14:55:00|422.77|421.37|419.31|417.91|423.77|422.37|419.31|417.91|0
1718290800000|2024-06-13 15:00:00|419.8|418.4|416.33|414.93|420.3|418.9|416.33|414.93|0
1718291100000|2024-06-13 15:05:00|416.58|415.18|423.02|421.62|424.27|422.87|416.33|414.93|0
1718291400000|2024-06-13 15:10:00|422.53|421.13|420.54|419.14|424.76|423.36|420.29|418.89|0
1718291700000|2024-06-13 15:15:00|420.79|419.39|420.05|418.65|421.04|419.64|418.06|416.66|0
1718292000000|2024-06-13 15:20:00|420.29|418.89|422.03|420.63|422.03|420.63|418.31|416.91|0
1718292300000|2024-06-13 15:25:00|422.28|420.88|425.75|424.35|425.75|424.35|422.28|420.88|0
1718292600000|2024-06-13 15:30:00|425.5|424.1|428.22|426.82|428.23|426.83|425.01|423.61|0
1718292900000|2024-06-13 15:35:00|428.47|427.07|427.23|425.83|429.46|428.06|426.24|424.84|0
1718293200000|2024-06-13 15:40:00|427.48|426.08|429.95|428.55|430.45|429.05|427.48|426.08|0
1718293500000|2024-06-13 15:45:00|429.71|428.31|428.89|427.49|430.2|428.8|427.48|426.08|0
1718293800000|2024-06-13 15:50:00|428.64|427.24|427.65|426.25|429.38|427.98|427.15|425.75|0
1718294100000|2024-06-13 15:55:00|427.89|426.49|425.91|424.51|428.89|427.49|425.66|424.26|0
1718294400000|2024-06-13 16:00:00|425.42|424.02|420.46|419.06|425.66|424.26|418.48|417.08|0
1718294700000|2024-06-13 16:05:00|420.71|419.31|419.97|418.57|423.68|422.28|419.72|418.32|0
1718295000000|2024-06-13 16:10:00|420.21|418.81|421.95|420.55|422.81|421.41|419.47|418.07|0
1718295300000|2024-06-13 16:15:00|421.7|420.3|416.75|415.35|421.95|420.55|415.02|413.62|0
1718295600000|2024-06-13 16:20:00|416.99|415.59|415.51|414.11|419.22|417.82|414.27|412.87|0
1718295900000|2024-06-13 16:25:00|415.26|413.86|411.3|409.9|415.51|414.11|410.81|409.41|0
1718296200000|2024-06-13 16:30:00|411.06|409.66|419.01|417.61|419.26|417.86|410.12|408.72|0
1718296500000|2024-06-13 16:35:00|418.77|417.37|419.51|418.11|420.75|419.35|416.54|415.14|0
1718296800000|2024-06-13 16:40:00|419.76|418.36|420.74|419.34|420.74|419.34|417.78|416.38|0
1718297100000|2024-06-13 16:45:00|420.99|419.59|417.28|415.88|421.73|420.33|415.8|414.4|0
1718297400000|2024-06-13 16:50:00|417.53|416.13|421.98|420.58|423.22|421.82|416.78|415.38|0
1718297700000|2024-06-13 16:55:00|421.73|420.33|421.24|419.84|423.22|421.82|420.25|418.85|0
1718298000000|2024-06-13 17:00:00|420|418.6|424.7|423.3|426.43|425.03|420|418.6|0
1718298300000|2024-06-13 17:05:00|424.95|423.55|426.43|425.03|427.92|426.52|424.7|423.3|0
1718298600000|2024-06-13 17:10:00|426.68|425.28|429.65|428.25|429.65|428.25|426.43|425.03|0
1718298900000|2024-06-13 17:15:00|429.4|428|427.92|426.52|429.4|428|426.93|425.53|0
1718299200000|2024-06-13 17:20:00|428.16|426.76|429.65|428.25|429.65|428.25|426.92|425.52|0
1718299500000|2024-06-13 17:25:00|429.9|428.5|431.14|429.74|433.37|431.97|429.15|427.75|0
1718299800000|2024-06-13 17:30:00|431.38|429.98|428.66|427.26|432.13|430.73|428.41|427.01|0
1718300100000|2024-06-13 17:35:00|428.9|427.5|428.9|427.5|429.65|428.25|425.93|424.53|0
1718300400000|2024-06-13 17:40:00|429.15|427.75|431.88|430.48|432.62|431.22|429.15|427.75|0
1718300700000|2024-06-13 17:45:00|431.63|430.23|431.13|429.73|432.12|430.72|429.65|428.25|0
1718301000000|2024-06-13 17:50:00|431.63|430.23|432.33|430.93|433.11|431.71|431.63|430.23|0
1718301300000|2024-06-13 17:55:00|432.58|431.18|430.35|428.95|433.07|431.67|429.85|428.45|0
1718301600000|2024-06-13 18:00:00|429.85|428.45|427.37|425.97|431.34|429.94|426.63|425.23|0
1718301900000|2024-06-13 18:05:00|427.12|425.72|434.31|432.91|434.56|433.16|427.12|425.72|0
1718302200000|2024-06-13 18:10:00|434.56|433.16|433.57|432.17|435.55|434.15|432.82|431.42|0
1718302500000|2024-06-13 18:15:00|433.82|432.42|433.32|431.92|435.3|433.9|432.08|430.68|0
1718302800000|2024-06-13 18:20:00|433.57|432.17|435.05|433.65|435.8|434.4|433.57|432.17|0
1718303100000|2024-06-13 18:25:00|435.3|433.9|434.56|433.16|435.8|434.4|433.56|432.16|0
1718303400000|2024-06-13 18:30:00|434.31|432.91|435.8|434.4|436.79|435.39|434.31|432.91|0
1718303700000|2024-06-13 18:35:00|436.04|434.64|434.06|432.66|436.54|435.14|433.56|432.16|0
1718304000000|2024-06-13 18:40:00|433.81|432.41|437.78|436.38|437.78|436.38|433.81|432.41|0
1718304300000|2024-06-13 18:45:00|437.53|436.13|436.04|434.64|437.53|436.13|434.8|433.4|0
1718304600000|2024-06-13 18:50:00|435.79|434.39|437.03|435.63|438.03|436.63|435.3|433.9|0
1718304900000|2024-06-13 18:55:00|436.79|435.39|438.77|437.37|439.52|438.12|436.29|434.89|0
1718305200000|2024-06-13 19:00:00|438.52|437.12|442.99|441.59|443.49|442.09|437.03|435.63|0
1718305500000|2024-06-13 19:05:00|443.24|441.84|442.49|441.09|444.48|443.08|440.76|439.36|0
1718305800000|2024-06-13 19:10:00|442|440.6|438.27|436.87|442.49|441.09|438.27|436.87|0
1718306100000|2024-06-13 19:15:00|438.52|437.12|440.75|439.35|440.75|439.35|436.53|435.13|0
1718306400000|2024-06-13 19:20:00|441|439.6|440.26|438.86|442.74|441.34|440.26|438.86|0
1718306700000|2024-06-13 19:25:00|440.5|439.1|438.77|437.37|441.5|440.1|438.77|437.37|0
1718307000000|2024-06-13 19:30:00|438.52|437.12|437.77|436.37|439.01|437.61|435.79|434.39|0
1718307300000|2024-06-13 19:35:00|438.02|436.62|440.25|438.85|440.25|438.85|436.78|435.38|0
1718307600000|2024-06-13 19:40:00|440|438.6|440.75|439.35|441.99|440.59|439.76|438.36|0
1718307900000|2024-06-13 19:45:00|441|439.6|441.24|439.84|442.74|441.34|440.5|439.1|0
1718308200000|2024-06-13 19:50:00|441|439.6|441.95|440.55|442.49|441.09|439.51|438.11|0
1718308500000|2024-06-13 19:55:00|442.19|440.79|439.46|438.06|446.67|445.27|439.21|437.81|0
1718308800000|2024-06-13 20:00:00|436.98|435.58|439.21|437.81|439.71|438.31|436.98|435.58|0
1718309100000|2024-06-13 20:05:00|443.68|442.28|437.97|436.57|443.68|442.28|437.97|436.57|0
1718309400000|2024-06-13 20:10:00|437.72|436.32|437.72|436.32|438.47|437.07|437.47|436.07|0
1718309700000|2024-06-13 20:15:00|437.99|435.79|438.24|436.04|438.62|436.42|437.37|435.17|0
1718310000000|2024-06-13 20:20:00|438.37|436.17|438.37|436.17|439.11|436.91|438.12|435.92|0
1718310300000|2024-06-13 20:25:00|438.62|436.42|439.11|436.91|439.11|436.91|438.62|436.42|0
1718310600000|2024-06-13 20:30:00|438.61|436.41|438.61|436.41|439.36|437.16|438.37|436.17|0
1718310900000|2024-06-13 20:35:00|438.37|436.17|437.12|434.92|438.86|436.66|437.12|434.92|0
1718311200000|2024-06-13 20:40:00|437.37|435.17|436.63|434.43|437.37|435.17|436.38|434.18|0
1718311500000|2024-06-13 20:45:00|436.38|434.18|435.88|433.68|436.38|434.18|435.63|433.43|0
1718311800000|2024-06-13 20:50:00|435.63|433.43|436.62|434.42|436.87|434.67|435.63|433.43|0
1718312100000|2024-06-13 20:55:00|436.49|434.29|437.63|435.43|438.11|435.91|436.38|434.18|0
1718312400000|2024-06-13 21:00:00|437.2|435|437.45|435.25|437.7|435.5|437.16|434.96|0
1718312700000|2024-06-13 21:05:00|437.41|435.21|437.87|435.67|437.87|435.67|437.41|435.21|0
1718313000000|2024-06-13 21:10:00|437.34|435.14|437.16|434.96|437.84|435.64|437.05|434.85|0
1718313300000|2024-06-13 21:15:00|437.09|434.89|437.23|435.03|437.23|435.03|437.09|434.89|0
1718313600000|2024-06-13 21:20:00|437.16|434.96|437.16|434.96|437.16|434.96|437.12|434.92|0
1718313900000|2024-06-13 21:25:00|437.2|435|437.33|435.13|437.62|435.42|437.2|435|0
1718314200000|2024-06-13 21:30:00|437.37|435.17|437.37|435.17|437.37|435.17|437.37|435.17|0
1718314500000|2024-06-13 21:35:00|437.33|435.13|437.33|435.13|437.33|435.13|437.29|435.09|0
1718314800000|2024-06-13 21:40:00|437.29|435.09|437.29|435.09|437.29|435.09|437.29|435.09|0
1718315100000|2024-06-13 21:45:00|437.26|435.06|437.11|434.91|437.26|435.06|436.93|434.73|0
1718315400000|2024-06-13 21:50:00|437.26|435.06|437.08|434.88|437.33|435.13|437.08|434.88|0
1718315700000|2024-06-13 21:55:00|437.11|434.91|437.11|434.91|437.33|435.13|437.11|434.91|0
1718316000000|2024-06-13 22:00:00|437.48|435.28|434.13|431.93|437.48|435.28|433.88|431.68|0
1718316300000|2024-06-13 22:05:00|434.38|432.18|435.74|433.54|436.12|433.92|433.63|431.43|0
1718316600000|2024-06-13 22:10:00|435.87|433.67|436.86|434.66|437.11|434.91|435.62|433.42|0
1718316900000|2024-06-13 22:15:00|436.61|434.41|437.11|434.91|437.6|435.4|436.36|434.16|0
1718317200000|2024-06-13 22:20:00|436.98|434.78|438.6|436.4|438.6|436.4|436.98|434.78|0
1718317500000|2024-06-13 22:25:00|438.85|436.65|437.97|435.77|439.09|436.89|437.97|435.77|0
1718317800000|2024-06-13 22:30:00|438.1|435.9|438.6|436.4|438.6|436.4|437.35|435.15|0
1718318100000|2024-06-13 22:35:00|438.1|435.9|438.1|435.9|438.35|436.15|437.85|435.65|0
1718318400000|2024-06-13 22:40:00|438.35|436.15|438.59|436.39|438.6|436.4|438.1|435.9|0
1718318700000|2024-06-13 22:45:00|438.84|436.64|438.59|436.39|439.34|437.14|438.59|436.39|0
1718319000000|2024-06-13 22:50:00|438.35|436.15|438.34|436.14|438.35|436.15|437.85|435.65|0
1718319300000|2024-06-13 22:55:00|438.59|436.39|438.1|435.9|438.59|436.39|437.85|435.65|0
1718319600000|2024-06-13 23:00:00|438.34|436.14|437.6|435.4|438.84|436.64|437.6|435.4|0
1718319900000|2024-06-13 23:05:00|437.35|435.15|437.35|435.15|437.6|435.4|436.6|434.4|0
1718320200000|2024-06-13 23:10:00|437.1|434.9|437.6|435.4|437.6|435.4|436.6|434.4|0
1718320500000|2024-06-13 23:15:00|437.84|435.64|438.59|436.39|438.84|436.64|437.35|435.15|0
1718320800000|2024-06-13 23:20:00|438.71|436.51|438.84|436.64|438.84|436.64|438.59|436.39|0
1718321100000|2024-06-13 23:25:00|438.59|436.39|438.84|436.64|439.09|436.89|438.59|436.39|0
1718321400000|2024-06-13 23:30:00|439.09|436.89|439.33|437.13|439.33|437.13|438.59|436.39|0
1718321700000|2024-06-13 23:35:00|439.08|436.88|438.59|436.39|439.2|437|438.59|436.39|0
1718322000000|2024-06-13 23:40:00|438.34|436.14|439.08|436.88|439.08|436.88|438.09|435.89|0
1718322300000|2024-06-13 23:45:00|439.33|437.13|439.83|437.63|440.08|437.88|438.59|436.39|0
1718322600000|2024-06-13 23:50:00|439.58|437.38|439.2|437|439.7|437.5|438.83|436.63|0
1718322900000|2024-06-13 23:55:00|439.33|437.13|439.33|437.13|439.83|437.63|439.08|436.88|0
1718323200000|2024-06-14 00:00:00|439.08|436.88|440.32|438.12|440.57|438.37|438.58|436.38|0
1718323500000|2024-06-14 00:05:00|440.44|438.24|439.08|436.88|440.44|438.24|439.08|436.88|0
1718323800000|2024-06-14 00:10:00|438.83|436.63|439.08|436.88|439.33|437.13|438.33|436.13|0
1718324100000|2024-06-14 00:15:00|438.43|437.03|438.43|437.03|439.18|437.78|437.93|436.53|0
1718324400000|2024-06-14 00:20:00|438.68|437.28|439.42|438.02|439.42|438.02|438.68|437.28|0
1718324700000|2024-06-14 00:25:00|439.29|437.89|439.49|438.09|440.05|438.65|439.17|437.77|0
1718325000000|2024-06-14 00:30:00|439.51|438.11|439.29|437.89|439.9|438.5|439.04|437.64|0
1718325300000|2024-06-14 00:35:00|439.04|437.64|439.28|437.88|439.29|437.89|439.04|437.64|0
1718325600000|2024-06-14 00:40:00|439.04|437.64|438.79|437.39|439.28|437.88|438.79|437.39|0
1718325900000|2024-06-14 00:45:00|439.04|437.64|438.79|437.39|439.15|437.75|438.29|436.89|0
1718326200000|2024-06-14 00:50:00|438.91|437.51|439.28|437.88|440.02|438.62|438.79|437.39|0
1718326500000|2024-06-14 00:55:00|439.53|438.13|438.54|437.14|439.53|438.13|438.54|437.14|0
1718326800000|2024-06-14 01:00:00|438.78|437.38|438.78|437.38|439.03|437.63|438.29|436.89|0
1718327100000|2024-06-14 01:05:00|439.03|437.63|439.03|437.63|439.28|437.88|438.54|437.14|0
1718327400000|2024-06-14 01:10:00|438.78|437.38|439.64|438.24|439.77|438.37|438.78|437.38|0
1718327700000|2024-06-14 01:15:00|439.77|438.37|439.27|437.87|439.77|438.37|439.03|437.63|0
1718328000000|2024-06-14 01:20:00|439.03|437.63|439.27|437.87|439.27|437.87|439.03|437.63|0
1718328300000|2024-06-14 01:25:00|439.52|438.12|439.77|438.37|440.01|438.61|439.27|437.87|0
1718328600000|2024-06-14 01:30:00|440.01|438.61|439.77|438.37|440.26|438.86|439.52|438.12|0
1718328900000|2024-06-14 01:35:00|439.88|438.48|439.52|438.12|440.51|439.11|439.27|437.87|0
1718329200000|2024-06-14 01:40:00|439.27|437.87|439.76|438.36|439.88|438.48|439.02|437.62|0
1718329500000|2024-06-14 01:45:00|439.52|438.12|440.5|439.1|440.5|439.1|439.27|437.87|0
1718329800000|2024-06-14 01:50:00|440.26|438.86|441|439.6|441.25|439.85|440.26|438.86|0
1718330100000|2024-06-14 01:55:00|441.25|439.85|441|439.6|441.25|439.85|440.75|439.35|0
1718330400000|2024-06-14 02:00:00|440.75|439.35|440.5|439.1|441|439.6|440.37|438.97|0
1718330700000|2024-06-14 02:05:00|440.25|438.85|440.5|439.1|440.75|439.35|440.01|438.61|0
1718331000000|2024-06-14 02:10:00|440.75|439.35|440.99|439.59|441.49|440.09|440.75|439.35|0
1718331300000|2024-06-14 02:15:00|440.75|439.35|440.5|439.1|441.24|439.84|440.5|439.1|0
1718331600000|2024-06-14 02:20:00|440.25|438.85|440.25|438.85|440.74|439.34|440.25|438.85|0
1718331900000|2024-06-14 02:25:00|440|438.6|440.99|439.59|440.99|439.59|440|438.6|0
1718332200000|2024-06-14 02:30:00|441.24|439.84|441.48|440.08|441.48|440.08|440.99|439.59|0
1718332500000|2024-06-14 02:35:00|441.24|439.84|441.23|439.83|441.48|440.08|441.23|439.83|0
1718332800000|2024-06-14 02:40:00|441.35|439.95|441.23|439.83|441.48|440.08|440.99|439.59|0
1718333100000|2024-06-14 02:45:00|441.48|440.08|441.73|440.33|441.98|440.58|441.48|440.08|0
1718333400000|2024-06-14 02:50:00|441.97|440.57|441.73|440.33|441.97|440.57|441.48|440.08|0
1718333700000|2024-06-14 02:55:00|441.48|440.08|441.73|440.33|441.97|440.57|441.48|440.08|0
1718334000000|2024-06-14 03:00:00|441.48|440.08|441.48|440.08|441.73|440.33|441.48|440.08|0
1718334300000|2024-06-14 03:05:00|441.6|440.2|441.72|440.32|441.97|440.57|441.48|440.08|0
1718334600000|2024-06-14 03:10:00|441.48|440.08|441.97|440.57|442.22|440.82|441.48|440.08|0
1718334900000|2024-06-14 03:15:00|442.09|440.69|441.97|440.57|442.22|440.82|441.97|440.57|0
1718335200000|2024-06-14 03:20:00|442.22|440.82|442.46|441.06|442.71|441.31|441.97|440.57|0
1718335500000|2024-06-14 03:25:00|442.58|441.18|442.21|440.81|442.71|441.31|442.21|440.81|0
1718335800000|2024-06-14 03:30:00|442.46|441.06|441.72|440.32|442.46|441.06|441.22|439.82|0
1718336100000|2024-06-14 03:35:00|441.47|440.07|442.21|440.81|442.46|441.06|441.47|440.07|0
1718336400000|2024-06-14 03:40:00|442.46|441.06|442.71|441.31|442.71|441.31|442.21|440.81|0
1718336700000|2024-06-14 03:45:00|442.46|441.06|442.46|441.06|442.71|441.31|442.46|441.06|0
1718337000000|2024-06-14 03:50:00|442.21|440.81|442.46|441.06|442.58|441.18|442.21|440.81|0
1718337300000|2024-06-14 03:55:00|442.7|441.3|442.45|441.05|442.7|441.3|442.45|441.05|0
1718337600000|2024-06-14 04:00:00|442.7|441.3|442.45|441.05|442.7|441.3|442.45|441.05|0
1718337900000|2024-06-14 04:05:00|442.21|440.81|441.96|440.56|442.21|440.81|441.96|440.56|0
1718338500000|2024-06-14 04:15:00|442.2|440.8|441.71|440.31|442.2|440.8|441.71|440.31|0
1718338800000|2024-06-14 04:20:00|441.46|440.06|441.46|440.06|441.46|440.06|441.21|439.81|0
1718339100000|2024-06-14 04:25:00|441.71|440.31|441.7|440.3|441.71|440.31|441.46|440.06|0
1718339400000|2024-06-14 04:30:00|441.58|440.18|440.46|439.06|441.58|440.18|440.46|439.06|0
1718339700000|2024-06-14 04:35:00|440.71|439.31|441.45|440.05|441.45|440.05|440.71|439.31|0
1718340000000|2024-06-14 04:40:00|441.7|440.3|441.21|439.81|441.95|440.55|441.21|439.81|0
1718340300000|2024-06-14 04:45:00|441.2|439.8|440.96|439.56|441.2|439.8|440.96|439.56|0
1718340600000|2024-06-14 04:50:00|441.2|439.8|441.2|439.8|441.2|439.8|440.96|439.56|0
1718340900000|2024-06-14 04:55:00|441.07|439.67|441.2|439.8|441.2|439.8|440.95|439.55|0
1718341200000|2024-06-14 05:00:00|441.45|440.05|441.94|440.54|441.94|440.54|441.2|439.8|0
1718341500000|2024-06-14 05:05:00|441.7|440.3|441.94|440.54|441.94|440.54|441.2|439.8|0
1718341800000|2024-06-14 05:10:00|442.19|440.79|440.95|439.55|442.19|440.79|440.7|439.3|0
1718342100000|2024-06-14 05:15:00|441.07|439.67|442.19|440.79|442.19|440.79|440.95|439.55|0
1718342400000|2024-06-14 05:20:00|442.44|441.04|441.69|440.29|442.44|441.04|441.69|440.29|0
1718342700000|2024-06-14 05:25:00|441.94|440.54|441.94|440.54|442.19|440.79|441.69|440.29|0
1718343000000|2024-06-14 05:30:00|442.19|440.79|442.43|441.03|442.68|441.28|442.19|440.79|0
1718343300000|2024-06-14 05:35:00|442.68|441.28|442.93|441.53|442.93|441.53|442.43|441.03|0
1718343600000|2024-06-14 05:40:00|442.68|441.28|442.68|441.28|443.05|441.65|442.18|440.78|0
1718343900000|2024-06-14 05:45:00|442.93|441.53|442.43|441.03|442.93|441.53|442.18|440.78|0
1718344200000|2024-06-14 05:50:00|442.18|440.78|442.92|441.52|442.92|441.52|441.93|440.53|0
1718344500000|2024-06-14 05:55:00|442.79|441.39|443.54|442.14|443.67|442.27|442.68|441.28|0
1718344800000|2024-06-14 06:00:00|443.67|442.27|442.18|440.78|443.67|442.27|441.93|440.53|0
1718345100000|2024-06-14 06:05:00|441.93|440.53|441.68|440.28|442.18|440.78|441.68|440.28|0
1718345400000|2024-06-14 06:10:00|441.8|440.4|442.18|440.78|442.42|441.02|441.68|440.28|0
1718345700000|2024-06-14 06:15:00|441.93|440.53|442.92|441.52|443.41|442.01|441.93|440.53|0
1718346000000|2024-06-14 06:20:00|442.67|441.27|443.91|442.51|444.16|442.76|442.54|441.14|0
1718346300000|2024-06-14 06:25:00|444.16|442.76|443.16|441.76|444.16|442.76|442.67|441.27|0
1718346600000|2024-06-14 06:30:00|442.92|441.52|442.46|441.06|443.16|441.76|442.42|441.02|0
1718346900000|2024-06-14 06:35:00|442.21|440.81|440.23|438.83|442.71|441.31|440.23|438.83|0
1718347200000|2024-06-14 06:40:00|439.74|438.34|439.36|437.96|440.48|439.08|439.24|437.84|0
1718347500000|2024-06-14 06:45:00|439.49|438.09|437.26|435.86|439.49|438.09|437.26|435.86|0
1718347800000|2024-06-14 06:50:00|437.01|435.61|437.75|436.35|438|436.6|436.27|434.87|0
1718348100000|2024-06-14 06:55:00|437.5|436.1|437.51|436.11|438|436.6|437.01|435.61|0
1718348400000|2024-06-14 07:00:00|438|436.6|437.76|436.36|438.75|437.35|437.26|435.86|0
1718348700000|2024-06-14 07:05:00|438|436.6|435.77|434.37|438|436.6|435.77|434.37|0
1718349000000|2024-06-14 07:10:00|436.02|434.62|432.56|431.16|436.52|435.12|432.56|431.16|0
1718349300000|2024-06-14 07:15:00|432.06|430.66|431.07|429.67|433.3|431.9|430.58|429.18|0
1718349600000|2024-06-14 07:20:00|431.32|429.92|433.3|431.9|434.53|433.13|431.32|429.92|0
1718349900000|2024-06-14 07:25:00|433.54|432.14|437.25|435.85|437.25|435.85|433.54|432.14|0
1718350200000|2024-06-14 07:30:00|437.5|436.1|438.49|437.09|438.99|437.59|437.01|435.61|0
1718350500000|2024-06-14 07:35:00|438.61|437.21|437.25|435.85|438.99|437.59|437.25|435.85|0
1718350800000|2024-06-14 07:40:00|437|435.6|437|435.6|437.75|436.35|436.01|434.61|0
1718351100000|2024-06-14 07:45:00|436.76|435.36|434.28|432.88|437.5|436.1|433.66|432.26|0
1718351400000|2024-06-14 07:50:00|434.03|432.63|435.27|433.87|436.26|434.86|434.03|432.63|0
1718351700000|2024-06-14 07:55:00|435.52|434.12|434.28|432.88|437.5|436.1|433.78|432.38|0
1718352000000|2024-06-14 08:00:00|434.52|433.12|431.31|429.91|436.75|435.35|431.06|429.66|0
1718352300000|2024-06-14 08:05:00|431.55|430.15|431.06|429.66|431.55|430.15|429.33|427.93|0
1718352600000|2024-06-14 08:10:00|430.81|429.41|433.78|432.38|434.27|432.87|430.32|428.92|0
1718352900000|2024-06-14 08:15:00|434.03|432.63|433.23|431.83|434.77|433.37|432.79|431.39|0
1718353200000|2024-06-14 08:20:00|432.73|431.33|430.79|429.39|432.89|431.49|430.54|429.14|0
1718353500000|2024-06-14 08:25:00|430.54|429.14|430.54|429.14|431.53|430.13|429.31|427.91|0
1718353800000|2024-06-14 08:30:00|430.79|429.39|431.04|429.64|433.26|431.86|430.05|428.65|0
1718354100000|2024-06-14 08:35:00|431.28|429.88|432.52|431.12|432.77|431.37|430.79|429.39|0
1718354400000|2024-06-14 08:40:00|432.77|431.37|431.78|430.38|433.51|432.11|431.03|429.63|0
1718354700000|2024-06-14 08:45:00|431.53|430.13|430.04|428.64|431.53|430.13|429.55|428.15|0
1718355000000|2024-06-14 08:50:00|430.29|428.89|429.3|427.9|431.28|429.88|428.81|427.41|0
1718355300000|2024-06-14 08:55:00|429.05|427.65|428.18|426.78|430.04|428.64|428.06|426.66|0
1718355600000|2024-06-14 09:00:00|428.31|426.91|429.54|428.14|430.04|428.64|427.81|426.41|0
1718355900000|2024-06-14 09:05:00|429.42|428.02|425.57|424.17|429.42|428.02|423.86|422.46|0
1718356200000|2024-06-14 09:10:00|425.82|424.42|425.57|424.17|426.56|425.16|424.58|423.18|0
1718356500000|2024-06-14 09:15:00|425.32|423.92|424.83|423.43|425.57|424.17|424.09|422.69|0
1718356800000|2024-06-14 09:20:00|425.07|423.67|426.06|424.66|427.3|425.9|425.07|423.67|0
1718357100000|2024-06-14 09:25:00|426.31|424.91|424.58|423.18|426.56|425.16|424.08|422.68|0
1718357400000|2024-06-14 09:30:00|424.33|422.93|421.36|419.96|424.58|423.18|421.23|419.83|0
1718357700000|2024-06-14 09:35:00|421.61|420.21|420.49|419.09|422.6|421.2|419.63|418.23|0
1718358000000|2024-06-14 09:40:00|420.13|418.73|417.41|416.01|420.13|418.73|417.41|416.01|0
1718358300000|2024-06-14 09:45:00|417.65|416.25|420.12|418.72|421.85|420.45|417.65|416.25|0
1718358600000|2024-06-14 09:50:00|419.88|418.48|419.12|417.72|421.36|419.96|418.62|417.22|0
1718358900000|2024-06-14 09:55:00|418.87|417.47|415.16|413.76|419.36|417.96|414.92|413.52|0
1718359200000|2024-06-14 10:00:00|414.92|413.52|407.12|405.72|415.66|414.26|406.87|405.47|0
1718359500000|2024-06-14 10:05:00|407.36|405.96|412.54|411.14|412.54|411.14|407.36|405.96|0
1718359800000|2024-06-14 10:10:00|412.04|410.64|408.73|407.05|413.52|412.12|408.24|406.56|0
1718360100000|2024-06-14 10:15:00|408.98|407.3|408.24|406.56|412.18|410.5|407.37|405.69|0
1718360400000|2024-06-14 10:20:00|408.48|406.8|407.46|405.78|410.29|408.61|405.12|403.44|0
1718360700000|2024-06-14 10:25:00|407.34|405.66|408.32|406.64|408.81|407.13|404.38|402.7|0
1718361000000|2024-06-14 10:30:00|408.57|406.89|410.72|409.04|411.52|409.84|408.57|406.89|0
1718361300000|2024-06-14 10:35:00|410.97|409.29|413.31|411.63|414.67|412.99|410.97|409.29|0
1718361600000|2024-06-14 10:40:00|413.68|412|412.17|410.49|413.93|412.25|411.55|409.87|0
1718361900000|2024-06-14 10:45:00|412.67|410.99|412.91|411.23|413.65|411.97|411.93|410.25|0
1718362200000|2024-06-14 10:50:00|412.78|411.1|413.16|411.48|413.65|411.97|412.42|410.74|0
1718362500000|2024-06-14 10:55:00|413.4|411.72|408.47|406.79|413.65|411.97|407.98|406.3|0
1718362800000|2024-06-14 11:00:00|408.72|407.04|406|404.32|409.95|408.27|404.77|403.09|0
1718363100000|2024-06-14 11:05:00|405.76|404.08|404.63|403.23|405.76|404.08|399.96|398.56|0
1718363400000|2024-06-14 11:10:00|405.12|403.72|407.59|406.19|408.82|407.42|404.88|403.48|0
1718363700000|2024-06-14 11:15:00|407.09|405.69|405.59|404.19|408.57|407.17|403.89|402.49|0
1718364000000|2024-06-14 11:20:00|405.84|404.44|410.77|409.37|411.01|409.61|405.59|404.19|0
1718364300000|2024-06-14 11:25:00|411.01|409.61|414.45|413.05|414.45|413.05|411.01|409.61|0
1718364600000|2024-06-14 11:30:00|414.2|412.8|416.91|415.51|417.41|416.01|413.71|412.31|0
1718364900000|2024-06-14 11:35:00|416.67|415.27|414.94|413.54|418.64|417.24|414.69|413.29|0
1718365200000|2024-06-14 11:40:00|414.69|413.29|414.94|413.54|416.29|414.89|413.95|412.55|0
1718365500000|2024-06-14 11:45:00|414.81|413.41|416.04|414.64|416.42|415.02|413.45|412.05|0
1718365800000|2024-06-14 11:50:00|415.92|414.52|415.67|414.27|415.92|414.52|413.95|412.55|0
1718366100000|2024-06-14 11:55:00|415.43|414.03|412.22|410.82|415.79|414.39|410.85|409.45|0
1718366400000|2024-06-14 12:00:00|412.71|411.31|412.21|410.81|413.2|411.8|411.23|409.83|0
1718366700000|2024-06-14 12:05:00|412.09|410.69|412.71|411.31|414.93|413.53|411.72|410.32|0
1718367000000|2024-06-14 12:10:00|412.58|411.18|412.46|411.06|414.68|413.28|410.73|409.33|0
1718367300000|2024-06-14 12:15:00|412.7|411.3|415.42|414.02|415.42|414.02|411.96|410.56|0
1718367600000|2024-06-14 12:20:00|415.29|413.89|419.24|417.84|419.24|417.84|414.92|413.52|0
1718367900000|2024-06-14 12:25:00|418.87|417.47|417.29|415.89|419.62|418.22|416.68|415.28|0
1718368200000|2024-06-14 12:30:00|416.93|415.53|416.43|415.03|419.64|418.24|414.7|413.3|0
1718368500000|2024-06-14 12:35:00|416.18|414.78|417.49|416.09|419.89|418.49|414.95|413.55|0
1718368800000|2024-06-14 12:40:00|417.62|416.22|417.37|415.97|418.36|416.96|415.64|414.24|0
1718369100000|2024-06-14 12:45:00|417.62|416.22|415.64|414.24|419.59|418.19|415.64|414.24|0
1718369400000|2024-06-14 12:50:00|415.88|414.48|415.14|413.74|416.87|415.47|414.65|413.25|0
1718369700000|2024-06-14 12:55:00|414.9|413.5|416.38|414.98|416.62|415.22|414.65|413.25|0
1718370000000|2024-06-14 13:00:00|416.13|414.73|414.89|413.49|416.38|414.98|414.4|413|0
1718370300000|2024-06-14 13:05:00|415.63|414.23|414.64|413.24|416.37|414.97|414.4|413|0
1718370600000|2024-06-14 13:10:00|414.4|413|415.14|413.74|416.37|414.97|414.15|412.75|0
1718370900000|2024-06-14 13:15:00|415.25|413.85|416.12|414.72|416.37|414.97|414.89|413.49|0
1718371200000|2024-06-14 13:20:00|416.37|414.97|417.36|415.96|419.83|418.43|416.37|414.97|0
1718371500000|2024-06-14 13:25:00|417.48|416.08|420.32|418.92|420.32|418.92|417.36|415.96|0
1718371800000|2024-06-14 13:30:00|420.57|419.17|422.71|421.31|422.96|421.56|418.1|416.7|0
1718372100000|2024-06-14 13:35:00|422.96|421.56|426.72|425.32|426.72|425.32|421.72|420.32|0
1718372400000|2024-06-14 13:40:00|426.97|425.57|424.74|423.34|427.47|426.07|423.5|422.1|0
1718372700000|2024-06-14 13:45:00|424.99|423.59|425.48|424.08|426.97|425.57|424.49|423.09|0
1718373000000|2024-06-14 13:50:00|424.99|423.59|424.49|423.09|425.73|424.33|422.51|421.11|0
1718373300000|2024-06-14 13:55:00|424.24|422.84|425.85|424.45|426.34|424.94|423.01|421.61|0
1718373600000|2024-06-14 14:00:00|419.91|418.51|416.82|415.42|423.62|422.22|415.83|414.43|0
1718373900000|2024-06-14 14:05:00|417.07|415.67|415.34|413.94|420.53|419.13|414.35|412.95|0
1718374200000|2024-06-14 14:10:00|415.58|414.18|412.75|411.35|416.57|415.17|410.89|409.49|0
1718374500000|2024-06-14 14:15:00|413.49|412.09|419.43|418.03|420.17|418.77|413.49|412.09|0
1718374800000|2024-06-14 14:20:00|418.93|417.53|423.39|421.99|423.39|421.99|418.19|416.79|0
1718375100000|2024-06-14 14:25:00|423.14|421.74|419.92|418.52|423.14|421.74|418.44|417.04|0
1718375400000|2024-06-14 14:30:00|419.67|418.27|415.71|414.31|420.29|418.89|413.73|412.33|0
1718375700000|2024-06-14 14:35:00|415.46|414.06|411.01|409.61|415.96|414.56|410.02|408.62|0
1718376000000|2024-06-14 14:40:00|410.51|409.11|416.37|414.97|417.12|415.72|410.51|409.11|0
1718376300000|2024-06-14 14:45:00|416.62|415.22|418.6|417.2|420.08|418.68|415.14|413.74|0
1718376600000|2024-06-14 14:50:00|418.35|416.95|423.69|422.29|424.4|423|418.35|416.95|0
1718376900000|2024-06-14 14:55:00|423.82|422.42|423.82|422.42|424.06|422.66|421.59|420.19|0
1718377200000|2024-06-14 15:00:00|423.57|422.17|423.81|422.41|425.55|424.15|420.6|419.2|0
1718377500000|2024-06-14 15:05:00|424.06|422.66|419.36|417.96|424.06|422.66|418.62|417.22|0
1718377800000|2024-06-14 15:10:00|419.61|418.21|424.55|423.15|425.54|424.14|419.61|418.21|0
1718378100000|2024-06-14 15:15:00|424.31|422.91|424.8|423.4|425.05|423.65|421.09|419.69|0
1718378400000|2024-06-14 15:20:00|424.55|423.15|425.79|424.39|427.03|425.63|422.82|421.42|0
1718378700000|2024-06-14 15:25:00|426.03|424.63|426.05|424.65|427.04|425.64|425.05|423.65|0
1718379000000|2024-06-14 15:30:00|426.3|424.9|426.54|425.14|429.26|427.86|426.05|424.65|0
1718379300000|2024-06-14 15:35:00|427.04|425.64|425.06|423.66|427.78|426.38|424.56|423.16|0
1718379600000|2024-06-14 15:40:00|424.81|423.41|419.62|418.22|425.55|424.15|419.12|417.72|0
1718379900000|2024-06-14 15:45:00|419.86|418.46|416.9|415.5|420.61|419.21|416.16|414.76|0
1718380200000|2024-06-14 15:50:00|416.4|415|420.36|418.96|420.6|419.2|414.43|413.03|0
1718380500000|2024-06-14 15:55:00|420.6|419.2|425.79|424.39|425.79|424.39|420.6|419.2|0
1718380800000|2024-06-14 16:00:00|425.55|424.15|424.31|422.91|425.55|424.15|422.58|421.18|0
1718381100000|2024-06-14 16:05:00|424.55|423.15|425.54|424.14|426.28|424.88|423.81|422.41|0
1718381400000|2024-06-14 16:10:00|425.79|424.39|428.02|426.62|430|428.6|425.79|424.39|0
1718381700000|2024-06-14 16:15:00|428.51|427.11|424.55|423.15|429|427.6|423.56|422.16|0
1718382000000|2024-06-14 16:20:00|424.8|423.4|425.79|424.39|427.02|425.62|424.8|423.4|0
1718382300000|2024-06-14 16:25:00|425.29|423.89|422.82|421.42|425.79|424.39|422.57|421.17|0
1718382600000|2024-06-14 16:30:00|422.57|421.17|423.56|422.16|423.56|422.16|421.09|419.69|0
1718382900000|2024-06-14 16:35:00|423.8|422.4|428.5|427.1|428.5|427.1|423.8|422.4|0
1718383200000|2024-06-14 16:40:00|428.26|426.86|428.75|427.35|428.75|427.35|425.53|424.13|0
1718383500000|2024-06-14 16:45:00|429|427.6|428.25|426.85|429.49|428.09|426.27|424.87|0
1718383800000|2024-06-14 16:50:00|428.5|427.1|427.01|425.61|430.48|429.08|426.03|424.63|0
1718384100000|2024-06-14 16:55:00|426.77|425.37|429.49|428.09|429.98|428.58|426.77|425.37|0
1718384400000|2024-06-14 17:00:00|429.74|428.34|428.74|427.34|431.22|429.82|428.5|427.1|0
1718384700000|2024-06-14 17:05:00|428.5|427.1|432.21|430.81|433.2|431.8|428.5|427.1|0
1718385000000|2024-06-14 17:10:00|432.46|431.06|433.16|431.76|433.41|432.01|430.97|429.57|0
1718385300000|2024-06-14 17:15:00|432.91|431.51|432.17|430.77|435.39|433.99|431.18|429.78|0
1718385600000|2024-06-14 17:20:00|432.66|431.26|431.42|430.02|435.39|433.99|430.68|429.28|0
1718385900000|2024-06-14 17:25:00|431.67|430.27|432.66|431.26|434.64|433.24|430.68|429.28|0
1718386200000|2024-06-14 17:30:00|432.17|430.77|434.4|433|434.64|433.24|431.92|430.52|0
1718386500000|2024-06-14 17:35:00|434.15|432.75|434.15|432.75|435.14|433.74|433.16|431.76|0
1718386800000|2024-06-14 17:40:00|433.9|432.5|431.42|430.02|434.15|432.75|429.93|428.53|0
1718387100000|2024-06-14 17:45:00|431.67|430.27|430.68|429.28|433.4|432|430.43|429.03|0
1718387400000|2024-06-14 17:50:00|430.92|429.52|431.91|430.51|432.9|431.5|429.68|428.28|0
1718387700000|2024-06-14 17:55:00|432.16|430.76|429.43|428.03|432.9|431.5|426.96|425.56|0
1718388000000|2024-06-14 18:00:00|429.19|427.79|428.31|426.91|429.43|428.03|424.73|423.33|0
1718388300000|2024-06-14 18:05:00|428.69|427.29|425.97|424.57|431.17|429.77|424.98|423.58|0
1718388600000|2024-06-14 18:10:00|426.46|425.06|425.96|424.56|428.19|426.79|425.72|424.32|0
1718388900000|2024-06-14 18:15:00|425.72|424.32|428.69|427.29|428.93|427.53|423.24|421.84|0
1718389200000|2024-06-14 18:20:00|429.18|427.78|431.66|430.26|432.15|430.75|427.7|426.3|0
1718389500000|2024-06-14 18:25:00|431.91|430.51|430.17|428.77|433.39|431.99|429.92|428.52|0
1718389800000|2024-06-14 18:30:00|430.42|429.02|429.67|428.27|430.67|429.27|428.44|427.04|0
1718390100000|2024-06-14 18:35:00|429.43|428.03|428.68|427.28|429.92|428.52|427.44|426.04|0
1718390400000|2024-06-14 18:40:00|428.55|427.15|429.18|427.78|429.18|427.78|425.21|423.81|0
1718390700000|2024-06-14 18:45:00|429.42|428.02|429.92|428.52|430.91|429.51|428.18|426.78|0
1718391000000|2024-06-14 18:50:00|429.67|428.27|434.38|432.98|434.63|433.23|429.67|428.27|0
1718391300000|2024-06-14 18:55:00|434.62|433.22|432.39|430.99|434.62|433.22|428.43|427.03|0
1718391600000|2024-06-14 19:00:00|431.9|430.5|434.37|432.97|434.62|433.22|430.16|428.76|0
1718391900000|2024-06-14 19:05:00|433.63|432.23|433.63|432.23|434.37|432.97|432.14|430.74|0
1718392200000|2024-06-14 19:10:00|433.38|431.98|431.89|430.49|433.88|432.48|430.9|429.5|0
1718392500000|2024-06-14 19:15:00|431.65|430.25|433.63|432.23|434.12|432.72|431.15|429.75|0
1718392800000|2024-06-14 19:20:00|433.38|431.98|434.87|433.47|435.36|433.96|432.39|430.99|0
1718393100000|2024-06-14 19:25:00|435.11|433.71|434.91|433.51|435.11|433.71|432.96|431.56|0
1718393400000|2024-06-14 19:30:00|434.41|433.01|434.16|432.76|434.78|433.38|432.43|431.03|0
1718393700000|2024-06-14 19:35:00|433.91|432.51|434.16|432.76|436.39|434.99|433.91|432.51|0
1718394000000|2024-06-14 19:40:00|433.91|432.51|430.9|429.5|434.41|433.01|430.65|429.25|0
1718394300000|2024-06-14 19:45:00|430.65|429.25|431.15|429.75|432.88|431.48|430.41|429.01|0
1718394600000|2024-06-14 19:50:00|431.64|430.24|431.15|429.75|432.14|430.74|430.4|429|0
1718394900000|2024-06-14 19:55:00|430.9|429.5|439.08|437.68|439.08|437.68|430.65|429.25|0
1718395200000|2024-06-14 20:00:00|438.58|437.18|437.59|436.19|438.83|437.43|437.34|435.94|0
1718395500000|2024-06-14 20:05:00|437.34|435.94|435.61|434.21|437.84|436.44|435.36|433.96|0
1718395800000|2024-06-14 20:10:00|435.36|433.96|435.85|434.45|436.6|435.2|435.11|433.71|0
1718583600000|2024-06-17 00:20:00|437.74|436.34|437.74|436.34|438.24|436.84|437.74|436.34|0
1718583900000|2024-06-17 00:25:00|437.61|436.21|438.49|437.09|438.49|437.09|437.5|436.1|0
1718584200000|2024-06-17 00:30:00|438.24|436.84|438.74|437.34|438.99|437.59|438.24|436.84|0
1718584500000|2024-06-17 00:35:00|438.99|437.59|437.99|436.59|439.24|437.84|437.99|436.59|0
1718584800000|2024-06-17 00:40:00|438.11|436.71|437.49|436.09|438.49|437.09|437.49|436.09|0
1718585100000|2024-06-17 00:45:00|437.74|436.34|437.74|436.34|437.86|436.46|437.24|435.84|0
1718585400000|2024-06-17 00:50:00|437.49|436.09|438.24|436.84|438.49|437.09|437.24|435.84|0
1718585700000|2024-06-17 00:55:00|437.74|436.34|436.99|435.59|437.99|436.59|436.99|435.59|0
1718586000000|2024-06-17 01:00:00|436.74|435.34|434.75|433.35|436.74|435.34|434.75|433.35|0
1718586300000|2024-06-17 01:05:00|435|433.6|435|433.6|435.25|433.85|434.25|432.85|0
1718586600000|2024-06-17 01:10:00|435.25|433.85|434|432.6|435.25|433.85|433.75|432.35|0
1718586900000|2024-06-17 01:15:00|433.75|432.35|434.5|433.1|434.5|433.1|433.5|432.1|0
1718587200000|2024-06-17 01:20:00|434.62|433.22|434.25|432.85|434.75|433.35|434|432.6|0
1718587500000|2024-06-17 01:25:00|434|432.6|434.12|432.72|434.5|433.1|434|432.6|0
1718587800000|2024-06-17 01:30:00|434.25|432.85|434.99|433.59|435.24|433.84|434|432.6|0
1718588100000|2024-06-17 01:35:00|435.24|433.84|435.49|434.09|435.99|434.59|434.99|433.59|0
1718588400000|2024-06-17 01:40:00|435.61|434.21|435.24|433.84|435.99|434.59|434.99|433.59|0
1718588700000|2024-06-17 01:45:00|435.49|434.09|435.99|434.59|436.24|434.84|435.49|434.09|0
1718589000000|2024-06-17 01:50:00|435.74|434.34|435.86|434.46|435.99|434.59|435.24|433.84|0
1718589300000|2024-06-17 01:55:00|435.74|434.34|436.24|434.84|436.74|435.34|435.61|434.21|0
1718589600000|2024-06-17 02:00:00|436.11|434.71|436.98|435.58|437.73|436.33|435.99|434.59|0
1718589900000|2024-06-17 02:05:00|437.1|435.7|436.49|435.09|437.48|436.08|436.49|435.09|0
1718590200000|2024-06-17 02:10:00|436.73|435.33|437.23|435.83|437.23|435.83|435.74|434.34|0
1718590500000|2024-06-17 02:15:00|437.1|435.7|436.73|435.33|437.48|436.08|436.48|435.08|0
1718590800000|2024-06-17 02:20:00|436.98|435.58|435.74|434.34|436.98|435.58|435.74|434.34|0
1718591100000|2024-06-17 02:25:00|435.99|434.59|434.99|433.59|435.99|434.59|434.74|433.34|0
1718591400000|2024-06-17 02:30:00|435.24|433.84|435.73|434.33|435.98|434.58|435.24|433.84|0
1718591700000|2024-06-17 02:35:00|435.85|434.45|436.98|435.58|437.1|435.7|435.73|434.33|0
1718592000000|2024-06-17 02:40:00|437.23|435.83|436.48|435.08|437.23|435.83|436.1|434.7|0
1718592300000|2024-06-17 02:45:00|436.6|435.2|436.23|434.83|436.73|435.33|436.1|434.7|0
1718592600000|2024-06-17 02:50:00|435.73|434.33|435.73|434.33|435.73|434.33|435.23|433.83|0
1718592900000|2024-06-17 02:55:00|435.98|434.58|435.23|433.83|435.98|434.58|434.73|433.33|0
1718593200000|2024-06-17 03:00:00|435.48|434.08|435.98|434.58|435.98|434.58|435.23|433.83|0
1718593500000|2024-06-17 03:05:00|435.73|434.33|436.23|434.83|436.48|435.08|435.73|434.33|0
1718593800000|2024-06-17 03:10:00|436.48|435.08|436.23|434.83|436.48|435.08|435.73|434.33|0
1718594100000|2024-06-17 03:15:00|436.35|434.95|436.73|435.33|436.73|435.33|436.23|434.83|0
1718594400000|2024-06-17 03:20:00|436.6|435.2|436.23|434.83|436.73|435.33|436.23|434.83|0
1718594700000|2024-06-17 03:25:00|436.48|435.08|436.48|435.08|436.73|435.33|436.23|434.83|0
1718595000000|2024-06-17 03:30:00|436.73|435.33|436.72|435.32|437.22|435.82|436.72|435.32|0
1718595300000|2024-06-17 03:35:00|436.48|435.08|436.47|435.07|436.72|435.32|436.23|434.83|0
1718595600000|2024-06-17 03:40:00|436.23|434.83|436.47|435.07|436.47|435.07|435.98|434.58|0
1718595900000|2024-06-17 03:45:00|436.72|435.32|436.99|435.59|437.47|436.07|436.72|435.32|0
1718596200000|2024-06-17 03:50:00|436.74|435.34|436.66|435.26|437.16|435.76|436.41|435.01|0
1718596500000|2024-06-17 03:55:00|436.41|435.01|436.66|435.26|436.91|435.51|436.41|435.01|0
1718596800000|2024-06-17 04:00:00|436.91|435.51|437.65|436.25|437.65|436.25|436.91|435.51|0
1718597100000|2024-06-17 04:05:00|437.4|436|437.15|435.75|437.9|436.5|437.15|435.75|0
1718597400000|2024-06-17 04:10:00|436.91|435.51|436.9|435.5|437.4|436|436.9|435.5|0
1718597700000|2024-06-17 04:15:00|437.15|435.75|437.15|435.75|437.15|435.75|436.66|435.26|0
1718598000000|2024-06-17 04:20:00|437.4|436|437.15|435.75|437.4|436|437.15|435.75|0
1718598300000|2024-06-17 04:25:00|436.77|435.37|436.65|435.25|436.9|435.5|436.4|435|0
1718598600000|2024-06-17 04:30:00|436.4|435|436.15|434.75|436.4|435|435.41|434.01|0
1718598900000|2024-06-17 04:35:00|436.02|434.62|436.15|434.75|436.4|435|435.9|434.5|0
1718599200000|2024-06-17 04:40:00|436.4|435|436.15|434.75|436.4|435|436.15|434.75|0
1718599800000|2024-06-17 04:50:00|435.9|434.5|435.4|434|436.15|434.75|435.4|434|0
1718600100000|2024-06-17 04:55:00|435.16|433.76|435.15|433.75|435.4|434|434.91|433.51|0
1718600400000|2024-06-17 05:00:00|434.91|433.51|434.78|433.38|435.27|433.87|434.66|433.26|0
1718600700000|2024-06-17 05:05:00|434.66|433.26|435.15|433.75|435.15|433.75|434.41|433.01|0
1718601000000|2024-06-17 05:10:00|435.4|434|435.65|434.25|435.9|434.5|435.15|433.75|0
1718601300000|2024-06-17 05:15:00|435.77|434.37|436.14|434.74|436.64|435.24|435.77|434.37|0
1718601600000|2024-06-17 05:20:00|435.9|434.5|436.14|434.74|436.39|434.99|435.9|434.5|0
1718601900000|2024-06-17 05:25:00|436.39|434.99|436.64|435.24|436.64|435.24|436.14|434.74|0
1718602200000|2024-06-17 05:30:00|436.51|435.11|437.88|436.48|438.13|436.73|436.39|434.99|0
1718602500000|2024-06-17 05:35:00|437.63|436.23|438.63|437.23|439.12|437.72|437.63|436.23|0
1718602800000|2024-06-17 05:40:00|438.38|436.98|438.39|436.99|438.64|437.24|437.9|436.5|0
1718603100000|2024-06-17 05:45:00|438.64|437.24|438.14|436.74|439.14|437.74|438.14|436.74|0
1718603400000|2024-06-17 05:50:00|438.39|436.99|437.9|436.5|438.39|436.99|437.27|435.87|0
1718603700000|2024-06-17 05:55:00|437.65|436.25|438.14|436.74|438.14|436.74|436.9|435.5|0
1718604000000|2024-06-17 06:00:00|438.39|436.99|434.91|433.51|438.39|436.99|433.42|432.02|0
1718604300000|2024-06-17 06:05:00|434.78|433.38|433.67|432.27|435.65|434.25|432.92|431.52|0
1718604600000|2024-06-17 06:10:00|433.42|432.02|434.91|433.51|435.16|433.76|433.17|431.77|0
1718604900000|2024-06-17 06:15:00|435.16|433.76|434.16|432.76|435.65|434.25|433.66|432.26|0
1718605200000|2024-06-17 06:20:00|434.03|432.63|437.76|436.36|438.39|436.99|433.41|432.01|0
1718605500000|2024-06-17 06:25:00|437.89|436.49|437.26|435.86|438.14|436.74|436.64|435.24|0
1718605800000|2024-06-17 06:30:00|437.39|435.99|438.13|436.73|438.63|437.23|436.76|435.36|0
1718606100000|2024-06-17 06:35:00|438.38|436.98|440.87|439.47|440.87|439.47|437.76|436.36|0
1718606400000|2024-06-17 06:40:00|440.62|439.22|439.13|437.73|440.62|439.22|438.63|437.23|0
1718606700000|2024-06-17 06:45:00|438.75|437.35|439.13|437.73|440.12|438.72|438.5|437.1|0
1718607000000|2024-06-17 06:50:00|439.25|437.85|440.15|438.75|440.15|438.75|439.13|437.73|0
1718607300000|2024-06-17 06:55:00|440.27|438.87|439.4|438|440.76|439.36|439.4|438|0
1718607600000|2024-06-17 07:00:00|439.65|438.25|440.39|438.99|440.89|439.49|438.4|437|0
1718607900000|2024-06-17 07:05:00|440.64|439.24|442.13|440.73|442.63|441.23|440.39|438.99|0
1718608200000|2024-06-17 07:10:00|441.88|440.48|442.63|441.23|442.63|441.23|440.64|439.24|0
1718608500000|2024-06-17 07:15:00|442.5|441.1|444.37|442.97|444.62|443.22|441.88|440.48|0
1718608800000|2024-06-17 07:20:00|444.62|443.22|443.12|441.72|444.62|443.22|442.63|441.23|0
1718609100000|2024-06-17 07:25:00|442.75|441.35|443.12|441.72|443.62|442.22|441.63|440.23|0
1718609400000|2024-06-17 07:30:00|443.37|441.97|443.12|441.72|444.86|443.46|443.12|441.72|0
1718609700000|2024-06-17 07:35:00|442.87|441.47|440.75|439.35|443.24|441.84|440.38|438.98|0
1718610000000|2024-06-17 07:40:00|440.63|439.23|440.13|438.73|441.25|439.85|439.89|438.49|0
1718610300000|2024-06-17 07:45:00|439.89|438.49|441.13|439.73|441.63|440.23|439.89|438.49|0
1718610600000|2024-06-17 07:50:00|440.88|439.48|440|438.6|440.88|439.48|439.76|438.36|0
1718610900000|2024-06-17 07:55:00|440.13|438.73|440.5|439.1|440.63|439.23|439.39|437.99|0
1718611200000|2024-06-17 08:00:00|439.88|438.48|439.63|438.23|441.37|439.97|439.14|437.74|0
1718611500000|2024-06-17 08:05:00|439.88|438.48|442.37|440.97|442.87|441.47|438.89|437.49|0
1718611800000|2024-06-17 08:10:00|442.62|441.22|443.36|441.96|443.86|442.46|442.12|440.72|0
1718612100000|2024-06-17 08:15:00|443.11|441.71|444.36|442.96|444.6|443.2|442.62|441.22|0
1718612400000|2024-06-17 08:20:00|444.23|442.83|441.37|439.97|444.36|442.96|441.12|439.72|0
1718612700000|2024-06-17 08:25:00|440.87|439.47|439.13|437.73|441.37|439.97|438.88|437.48|0
1718613000000|2024-06-17 08:30:00|439.38|437.98|434.65|433.25|439.38|437.98|434.03|432.63|0
1718613300000|2024-06-17 08:35:00|434.9|433.5|434.4|433|435.65|434.25|433.91|432.51|0
1718613600000|2024-06-17 08:40:00|434.15|432.75|433.16|431.76|434.15|432.75|431.67|430.27|0
1718613900000|2024-06-17 08:45:00|432.91|431.51|434.15|432.75|434.9|433.5|431.92|430.52|0
1718614200000|2024-06-17 08:50:00|434.4|433|434.4|433|434.9|433.5|433.65|432.25|0
1718614500000|2024-06-17 08:55:00|434.52|433.12|434.15|432.75|434.65|433.25|433.65|432.25|0
1718614800000|2024-06-17 09:00:00|433.9|432.5|436.64|435.24|436.64|435.24|433.4|432|0
1718615100000|2024-06-17 09:05:00|435.64|434.24|433.65|432.25|436.39|434.99|432.9|431.5|0
1718615400000|2024-06-17 09:10:00|433.9|432.5|434.4|433|435.39|433.99|433.65|432.25|0
1718615700000|2024-06-17 09:15:00|434.15|432.75|434.39|432.99|434.89|433.49|433.9|432.5|0
1718616000000|2024-06-17 09:20:00|434.15|432.75|435.01|433.61|435.26|433.86|434.02|432.62|0
1718616300000|2024-06-17 09:25:00|435.14|433.74|435.26|433.86|436.13|434.73|434.64|433.24|0
1718616600000|2024-06-17 09:30:00|435.14|433.74|435.88|434.48|436.13|434.73|435.14|433.74|0
1718616900000|2024-06-17 09:35:00|435.63|434.23|435.38|433.98|436.13|434.73|434.76|433.36|0
1718617200000|2024-06-17 09:40:00|435.5|434.1|435.25|433.85|435.88|434.48|435.01|433.61|0
1718617500000|2024-06-17 09:45:00|435.13|433.73|435.38|433.98|435.88|434.48|434.89|433.49|0
1718617800000|2024-06-17 09:50:00|435.13|433.73|435.63|434.23|435.88|434.48|435.13|433.73|0
1718618100000|2024-06-17 09:55:00|435.75|434.35|435.13|433.73|436.38|434.98|434.88|433.48|0
1718618400000|2024-06-17 10:00:00|435.38|433.98|433.14|431.74|436|434.6|433.14|431.74|0
1718618700000|2024-06-17 10:05:00|432.89|431.49|431.9|430.5|433.14|431.74|431.4|430|0
1718619000000|2024-06-17 10:10:00|432.02|430.62|432.26|430.86|432.39|430.99|431.15|429.75|0
1718619300000|2024-06-17 10:15:00|432.14|430.74|429.66|428.26|432.39|430.99|429.66|428.26|0
1718619600000|2024-06-17 10:20:00|429.41|428.01|430.15|428.75|430.27|428.87|429.16|427.76|0
1718619900000|2024-06-17 10:25:00|430.4|429|429.41|428.01|430.65|429.25|429.41|428.01|0
1718620200000|2024-06-17 10:30:00|429.65|428.25|431.14|429.74|431.39|429.99|429.16|427.76|0
1718620500000|2024-06-17 10:35:00|431.01|429.61|431.14|429.74|432.39|430.99|430.89|429.49|0
1718620800000|2024-06-17 10:40:00|431.39|429.99|432.63|431.23|432.63|431.23|431.14|429.74|0
1718621100000|2024-06-17 10:45:00|432.39|430.99|433.05|431.65|434.04|432.64|432.14|430.74|0
1718621400000|2024-06-17 10:50:00|433.29|431.89|433.04|431.64|433.41|432.01|432.8|431.4|0
1718621700000|2024-06-17 10:55:00|432.8|431.4|434.03|432.63|434.03|432.63|432.05|430.65|0
1718622000000|2024-06-17 11:00:00|434.28|432.88|435.76|434.36|435.76|434.36|434.28|432.88|0
1718622300000|2024-06-17 11:05:00|435.88|434.48|435.51|434.11|436.13|434.73|435.51|434.11|0
1718622600000|2024-06-17 11:10:00|435.76|434.36|435.76|434.36|435.76|434.36|435.26|433.86|0
1718622900000|2024-06-17 11:15:00|435.51|434.11|436.25|434.85|436.25|434.85|435.51|434.11|0
1718623200000|2024-06-17 11:20:00|436|434.6|436.69|435.29|437.68|436.28|435.5|434.1|0
1718623500000|2024-06-17 11:25:00|436.56|435.16|438.17|436.77|438.67|437.27|436.44|435.04|0
1718623800000|2024-06-17 11:30:00|438.42|437.02|436.93|435.53|438.42|437.02|436.69|435.29|0
1718624100000|2024-06-17 11:35:00|436.8|435.4|437.92|436.52|437.92|436.52|435.45|434.05|0
1718624400000|2024-06-17 11:40:00|438.17|436.77|436.93|435.53|438.17|436.77|436.93|435.53|0
1718624700000|2024-06-17 11:45:00|437.18|435.78|437.05|435.65|438.17|436.77|436.68|435.28|0
1718625000000|2024-06-17 11:50:00|436.93|435.53|436.68|435.28|437.67|436.27|436.43|435.03|0
1718625300000|2024-06-17 11:55:00|436.43|435.03|437.17|435.77|437.67|436.27|436.43|435.03|0
1718625600000|2024-06-17 12:00:00|436.92|435.52|435.68|434.28|437.78|436.38|435.19|433.79|0
1718625900000|2024-06-17 12:05:00|435.93|434.53|438.65|437.25|439.15|437.75|435.68|434.28|0
1718626200000|2024-06-17 12:10:00|438.77|437.37|438.4|437|439.15|437.75|437.91|436.51|0
1718626500000|2024-06-17 12:15:00|437.91|436.51|436.92|435.52|438.52|437.12|436.17|434.77|0
1718626800000|2024-06-17 12:20:00|437.16|435.76|436.91|435.51|437.9|436.5|436.67|435.27|0
1718627100000|2024-06-17 12:25:00|437.16|435.76|435.54|434.14|437.66|436.26|435.54|434.14|0
1718627400000|2024-06-17 12:30:00|435.42|434.02|433.69|432.29|435.67|434.27|433.44|432.04|0
1718627700000|2024-06-17 12:35:00|433.94|432.54|430.96|429.56|433.94|432.54|430.72|429.32|0
1718628000000|2024-06-17 12:40:00|430.47|429.07|432.94|431.54|433.31|431.91|430.47|429.07|0
1718628300000|2024-06-17 12:45:00|432.69|431.29|432.2|430.8|434.67|433.27|432.2|430.8|0
1718628600000|2024-06-17 12:50:00|431.95|430.55|432.19|430.79|433.19|431.79|430.71|429.31|0
1718628900000|2024-06-17 12:55:00|432.44|431.04|433.18|431.78|433.68|432.28|431.2|429.8|0
1718629200000|2024-06-17 13:00:00|433.43|432.03|431.65|430.25|433.68|432.28|431.2|429.8|0
1718629500000|2024-06-17 13:05:00|431.4|430|431.89|430.49|432.64|431.24|431.4|430|0
1718629800000|2024-06-17 13:10:00|431.64|430.24|431.89|430.49|432.88|431.48|431.4|430|0
1718630100000|2024-06-17 13:15:00|432.01|430.61|431.64|430.24|432.63|431.23|431.02|429.62|0
1718630400000|2024-06-17 13:20:00|431.89|430.49|431.89|430.49|432.14|430.74|431.39|429.99|0
1718630700000|2024-06-17 13:25:00|431.64|430.24|431.14|429.74|431.89|430.49|430.89|429.49|0
1718631000000|2024-06-17 13:30:00|430.89|429.49|432.37|430.97|432.62|431.22|427.17|425.77|0
1718631300000|2024-06-17 13:35:00|432.62|431.22|431.5|430.1|433.36|431.96|431.38|429.98|0
1718631600000|2024-06-17 13:40:00|431.38|429.98|431.87|430.47|433.61|432.21|429.89|428.49|0
1718631900000|2024-06-17 13:45:00|432.12|430.72|426.91|425.51|434.85|433.45|426.42|425.02|0
1718632200000|2024-06-17 13:50:00|426.67|425.27|428.89|427.49|430.13|428.73|426.66|425.26|0
1718632500000|2024-06-17 13:55:00|429.14|427.74|430.87|429.47|432.61|431.21|426.91|425.51|0
1718632800000|2024-06-17 14:00:00|431.37|429.97|432.11|430.71|432.36|430.96|429.14|427.74|0
1718633100000|2024-06-17 14:05:00|431.86|430.46|435.58|434.18|435.58|434.18|431.62|430.22|0
1718633400000|2024-06-17 14:10:00|435.83|434.43|435.08|433.68|437.57|436.17|434.59|433.19|0
1718633700000|2024-06-17 14:15:00|434.84|433.44|437.81|436.41|438.8|437.4|434.84|433.44|0
1718634000000|2024-06-17 14:20:00|438.06|436.66|435.33|433.93|438.06|436.66|433.84|432.44|0
1718634300000|2024-06-17 14:25:00|434.83|433.43|433.09|431.69|435.08|433.68|431.11|429.71|0
1718634600000|2024-06-17 14:30:00|433.34|431.94|435.57|434.17|436.81|435.41|432.35|430.95|0
1718634900000|2024-06-17 14:35:00|435.32|433.92|436.19|434.79|437.8|436.4|435.08|433.68|0
1718635200000|2024-06-17 14:40:00|436.07|434.67|437.06|435.66|438.3|436.9|434.33|432.93|0
1718635500000|2024-06-17 14:45:00|437.31|435.91|436.56|435.16|438.3|436.9|436.56|435.16|0
1718635800000|2024-06-17 14:50:00|436.81|435.41|436.56|435.16|437.55|436.15|434.94|433.54|0
1718636100000|2024-06-17 14:55:00|436.68|435.28|439.56|438.16|440.03|438.63|436.06|434.66|0
1718636400000|2024-06-17 15:00:00|439.81|438.41|443.28|441.88|443.53|442.13|439.8|438.4|0
1718636700000|2024-06-17 15:05:00|443.53|442.13|445.26|443.86|446.01|444.61|443.15|441.75|0
1718637000000|2024-06-17 15:10:00|445.51|444.11|446.12|444.72|446.5|445.1|443.77|442.37|0
1718637300000|2024-06-17 15:15:00|446.25|444.85|448.49|447.09|448.98|447.58|446.25|444.85|0
1718637600000|2024-06-17 15:20:00|448.24|446.84|450.22|448.82|450.22|448.82|447.24|445.84|0
1718637900000|2024-06-17 15:25:00|449.98|448.58|448.48|447.08|449.98|448.58|447.49|446.09|0
1718638200000|2024-06-17 15:30:00|448.73|447.33|446.82|445.42|449.3|447.9|446.57|445.17|0
1718638500000|2024-06-17 15:35:00|446.94|445.54|446.32|444.92|447.32|445.92|445.33|443.93|0
1718638800000|2024-06-17 15:40:00|446.57|445.17|448.56|447.16|448.56|447.16|445.83|444.43|0
1718639100000|2024-06-17 15:45:00|448.31|446.91|447.06|445.66|449.55|448.15|445.82|444.42|0
1718639400000|2024-06-17 15:50:00|447.56|446.16|446.57|445.17|448.55|447.15|446.32|444.92|0
1718639700000|2024-06-17 15:55:00|446.32|444.92|447.31|445.91|448.05|446.65|445.33|443.93|0
1718640000000|2024-06-17 16:00:00|447.06|445.66|448.8|447.4|449.29|447.89|447.06|445.66|0
1718640300000|2024-06-17 16:05:00|449.04|447.64|449.04|447.64|449.54|448.14|448.05|446.65|0
1718640600000|2024-06-17 16:10:00|448.79|447.39|451.28|449.88|452.02|450.62|448.55|447.15|0
1718640900000|2024-06-17 16:15:00|451.77|450.37|452.52|451.12|452.76|451.36|451.27|449.87|0
1718641200000|2024-06-17 16:20:00|452.51|451.11|457.48|456.08|457.48|456.08|452.27|450.87|0
1718641500000|2024-06-17 16:25:00|457.73|456.33|464.44|463.04|464.69|463.29|456.24|454.84|0
1718641800000|2024-06-17 16:30:00|465.18|463.78|463.69|462.29|465.3|463.9|462.32|460.92|0
1718642100000|2024-06-17 16:35:00|463.94|462.54|463.19|461.79|464.93|463.53|462.45|461.05|0
1718642400000|2024-06-17 16:40:00|462.94|461.54|463.69|462.29|464.18|462.78|461.95|460.55|0
1718642700000|2024-06-17 16:45:00|463.94|462.54|468.53|467.13|468.66|467.26|463.69|462.29|0
1718643000000|2024-06-17 16:50:00|468.16|466.76|466.67|465.27|469.52|468.12|466.42|465.02|0
1718643300000|2024-06-17 16:55:00|466.42|465.02|464.43|463.03|466.92|465.52|464.43|463.03|0
1718643600000|2024-06-17 17:00:00|464.68|463.28|468.41|467.01|468.41|467.01|464.68|463.28|0
1718643900000|2024-06-17 17:05:00|468.28|466.88|466.91|465.51|468.28|466.88|466.17|464.77|0
1718644200000|2024-06-17 17:10:00|466.66|465.26|468.4|467|468.4|467|465.67|464.27|0
1718644500000|2024-06-17 17:15:00|468.15|466.75|474.92|473.52|474.92|473.52|468.15|466.75|0
1718644800000|2024-06-17 17:20:00|475.3|473.9|474|472.6|476.04|474.64|472.51|471.11|0
1718645100000|2024-06-17 17:25:00|473.75|472.35|474|472.6|475.74|474.34|472.51|471.11|0
1718645400000|2024-06-17 17:30:00|474.25|472.85|479.59|478.19|480.96|479.56|473.75|472.35|0
1718645700000|2024-06-17 17:35:00|479.47|478.07|482.45|481.05|483.19|481.79|479.47|478.07|0
1718646000000|2024-06-17 17:40:00|482.7|481.3|479.96|478.56|483.69|482.29|479.71|478.31|0
1718646300000|2024-06-17 17:45:00|480.08|478.68|480.46|479.06|481.7|480.3|479.96|478.56|0
1718646600000|2024-06-17 17:50:00|480.7|479.3|485.18|483.78|485.43|484.03|480.7|479.3|0
1718646900000|2024-06-17 17:55:00|485.43|484.03|484.43|483.03|485.67|484.27|482.44|481.04|0
1718647200000|2024-06-17 18:00:00|484.55|483.15|488.91|487.51|490.77|489.37|484.43|483.03|0
1718647500000|2024-06-17 18:05:00|489.15|487.75|493.13|491.73|493.63|492.23|489.15|487.75|0
1718647800000|2024-06-17 18:10:00|493.63|492.23|484.18|482.78|494.63|493.23|484.18|482.78|0
1718648100000|2024-06-17 18:15:00|485.17|483.77|486.66|485.26|488.9|487.5|484.67|483.27|0
1718648400000|2024-06-17 18:20:00|486.17|484.77|488.65|487.25|489.65|488.25|485.17|483.77|0
1718648700000|2024-06-17 18:25:00|488.9|487.5|490.89|489.49|492.38|490.98|487.16|485.76|0
1718649000000|2024-06-17 18:30:00|490.39|488.99|491.39|489.99|491.88|490.48|489.64|488.24|0
1718649300000|2024-06-17 18:35:00|491.14|489.74|490.14|488.74|491.38|489.98|489.39|487.99|0
1718649600000|2024-06-17 18:40:00|489.89|488.49|488.15|486.75|491.13|489.73|488.15|486.75|0
1718649900000|2024-06-17 18:45:00|488.4|487|488.48|487.08|488.98|487.58|485.41|484.01|0
1718650200000|2024-06-17 18:50:00|488.23|486.83|486.24|484.84|488.48|487.08|486|484.6|0
1718650500000|2024-06-17 18:55:00|486.49|485.09|488.23|486.83|488.48|487.08|485|483.6|0
1718650800000|2024-06-17 19:00:00|487.98|486.58|485.74|484.34|487.98|486.58|485.74|484.34|0
1718651100000|2024-06-17 19:05:00|485.37|483.97|487.98|486.58|487.98|486.58|485.25|483.85|0
1718651400000|2024-06-17 19:10:00|487.85|486.45|490.46|489.06|490.71|489.31|487.73|486.33|0
1718651700000|2024-06-17 19:15:00|490.21|488.81|493.44|492.04|494.19|492.79|488.97|487.57|0
1718652000000|2024-06-17 19:20:00|492.95|491.55|493.06|491.66|493.44|492.04|490.96|489.56|0
1718652300000|2024-06-17 19:25:00|493.44|492.04|493.19|491.79|493.94|492.54|491.7|490.3|0
1718652600000|2024-06-17 19:30:00|492.69|491.29|491.95|490.55|493.19|491.79|490.95|489.55|0
1718652900000|2024-06-17 19:35:00|491.7|490.3|489.71|488.31|491.7|490.3|488.96|487.56|0
1718653200000|2024-06-17 19:40:00|489.96|488.56|488.71|487.31|492.06|490.66|488.46|487.06|0
1718653500000|2024-06-17 19:45:00|488.22|486.82|484.96|483.56|488.71|487.31|484.21|482.81|0
1718653800000|2024-06-17 19:50:00|484.71|483.31|481.97|480.57|486.45|485.05|480.35|478.95|0
1718654100000|2024-06-17 19:55:00|481.73|480.33|479.98|478.58|481.73|480.33|478|476.6|0
1718654400000|2024-06-17 20:00:00|481.1|479.7|477|475.6|481.1|479.7|476.5|475.1|0
1718654700000|2024-06-17 20:05:00|477.25|475.85|477.5|476.1|477.99|476.59|476.87|475.47|0
1718655000000|2024-06-17 20:10:00|477.37|475.97|478.49|477.09|478.74|477.34|477.37|475.97|0
1718655300000|2024-06-17 20:15:00|479.39|477.19|481.24|479.04|481.37|479.17|479.39|477.19|0
1718655600000|2024-06-17 20:20:00|481.12|478.92|481.37|479.17|481.62|479.42|480.87|478.67|0
1718655900000|2024-06-17 20:25:00|481.49|479.29|481.49|479.29|481.62|479.42|481.12|478.92|0
1718656200000|2024-06-17 20:30:00|481.37|479.17|481.37|479.17|481.62|479.42|481.12|478.92|0
1718656500000|2024-06-17 20:35:00|481.12|478.92|480.87|478.67|481.12|478.92|480.62|478.42|0
1718656800000|2024-06-17 20:40:00|481.36|479.16|481.36|479.16|481.61|479.41|481.12|478.92|0
1718657100000|2024-06-17 20:45:00|480.87|478.67|480.37|478.17|480.87|478.67|480.24|478.04|0
1718657400000|2024-06-17 20:50:00|480.24|478.04|480.61|478.41|480.62|478.42|479.99|477.79|0
1718657700000|2024-06-17 20:55:00|480.49|478.29|480.98|478.78|481.36|479.16|480.49|478.29|0
1718658000000|2024-06-17 21:00:00|480.87|478.67|480.91|478.71|481.09|478.89|480.84|478.64|0
1718658300000|2024-06-17 21:05:00|481.06|478.86|481.09|478.89|481.09|478.89|480.87|478.67|0
1718658600000|2024-06-17 21:10:00|481.13|478.93|481.02|478.82|481.13|478.93|480.59|478.39|0
1718658900000|2024-06-17 21:15:00|480.91|478.71|481.19|478.99|481.19|478.99|480.84|478.64|0
1718659200000|2024-06-17 21:20:00|481.23|479.03|481.19|478.99|481.23|479.03|481.05|478.85|0
1718659500000|2024-06-17 21:25:00|481.27|479.07|481.08|478.88|481.27|479.07|481.05|478.85|0
1718659800000|2024-06-17 21:30:00|481.16|478.96|481.19|478.99|481.19|478.99|481.16|478.96|0
1718660100000|2024-06-17 21:35:00|481.16|478.96|481.05|478.85|481.16|478.96|481.05|478.85|0
1718660400000|2024-06-17 21:40:00|481.01|478.81|481.05|478.85|481.08|478.88|480.86|478.66|0
1718660700000|2024-06-17 21:45:00|481.01|478.81|480.86|478.66|481.01|478.81|480.86|478.66|0
1718661000000|2024-06-17 21:50:00|481.01|478.81|480.85|478.65|481.04|478.84|480.85|478.65|0
1718661300000|2024-06-17 21:55:00|481|478.8|481.15|478.95|481.33|479.13|481|478.8|0
1718661600000|2024-06-17 22:00:00|481.71|479.51|484.57|482.37|484.57|482.37|480.84|478.64|0
1718661900000|2024-06-17 22:05:00|484.69|482.49|486.06|483.86|486.31|484.11|484.69|482.49|0
1718662200000|2024-06-17 22:10:00|486.31|484.11|485.07|482.87|486.43|484.23|484.94|482.74|0
1718662500000|2024-06-17 22:15:00|485.19|482.99|486.31|484.11|486.81|484.61|485.07|482.87|0
1718662800000|2024-06-17 22:20:00|486.18|483.98|487.3|485.1|487.3|485.1|486.06|483.86|0
1718663100000|2024-06-17 22:25:00|487.55|485.35|486.3|484.1|487.55|485.35|486.3|484.1|0
1718663400000|2024-06-17 22:30:00|486.06|483.86|484.93|482.73|486.3|484.1|484.56|482.36|0
1718663700000|2024-06-17 22:35:00|485.06|482.86|484.43|482.23|485.43|483.23|484.43|482.23|0
1718664000000|2024-06-17 22:40:00|484.56|482.36|485.55|483.35|485.8|483.6|484.56|482.36|0
1718664300000|2024-06-17 22:45:00|485.67|483.47|485.06|482.86|486.05|483.85|485.06|482.86|0
1718664600000|2024-06-17 22:50:00|485.17|482.97|484.56|482.36|485.3|483.1|484.56|482.36|0
1718664900000|2024-06-17 22:55:00|484.81|482.61|485.05|482.85|485.05|482.85|484.8|482.6|0
1718665200000|2024-06-17 23:00:00|485.3|483.1|484.55|482.35|485.8|483.6|484.55|482.35|0
1718665500000|2024-06-17 23:05:00|484.06|481.86|484.06|481.86|484.55|482.35|483.81|481.61|0
1718665800000|2024-06-17 23:10:00|484.17|481.97|483.31|481.11|484.3|482.1|483.31|481.11|0
1718666100000|2024-06-17 23:15:00|483.43|481.23|483.43|481.23|483.56|481.36|482.81|480.61|0
1718666400000|2024-06-17 23:20:00|483.55|481.35|486.04|483.84|487.04|484.84|483.31|481.11|0
1718666700000|2024-06-17 23:25:00|486.16|483.96|485.79|483.59|486.16|483.96|485.29|483.09|0
1718667000000|2024-06-17 23:30:00|486.04|483.84|486.54|484.34|486.66|484.46|485.79|483.59|0
1718667300000|2024-06-17 23:35:00|486.41|484.21|486.65|484.45|487.03|484.83|486.41|484.21|0
1718667600000|2024-06-17 23:40:00|486.53|484.33|485.79|483.59|486.78|484.58|485.54|483.34|0
1718667900000|2024-06-17 23:45:00|486.15|483.95|486.28|484.08|486.53|484.33|485.54|483.34|0
1718668200000|2024-06-17 23:50:00|486.03|483.83|485.9|483.7|486.4|484.2|485.78|483.58|0
1718668500000|2024-06-17 23:55:00|486.03|483.83|486.03|483.83|486.78|484.58|486.03|483.83|0
1718668800000|2024-06-18 00:00:00|485.9|483.7|486.28|484.08|486.28|484.08|485.04|482.84|0
1718669100000|2024-06-18 00:05:00|485.78|483.58|485.03|482.83|486.28|484.08|485.03|482.83|0
1718669400000|2024-06-18 00:10:00|484.9|482.7|484.04|481.84|484.9|482.7|483.79|481.59|0
1718669700000|2024-06-18 00:15:00|483.64|482.24|483.14|481.74|484.38|482.98|482.51|481.11|0
1718670000000|2024-06-18 00:20:00|483.01|481.61|483.39|481.99|483.64|482.24|483.01|481.61|0
1718670300000|2024-06-18 00:25:00|483.63|482.23|482.89|481.49|484.13|482.73|482.89|481.49|0
1718670600000|2024-06-18 00:30:00|482.64|481.24|482.14|480.74|482.64|481.24|480.65|479.25|0
1718670900000|2024-06-18 00:35:00|482.26|480.86|481.39|479.99|482.39|480.99|480.4|479|0
1718671200000|2024-06-18 00:40:00|481.51|480.11|483.38|481.98|483.38|481.98|480.89|479.49|0
1718671500000|2024-06-18 00:45:00|483.13|481.73|481.39|479.99|483.38|481.98|481.14|479.74|0
1718671800000|2024-06-18 00:50:00|481.64|480.24|482.38|480.98|482.63|481.23|481.14|479.74|0
1718672100000|2024-06-18 00:55:00|482.25|480.85|480.89|479.49|482.25|480.85|480.89|479.49|0
1718672400000|2024-06-18 01:00:00|481.14|479.74|480.39|478.99|481.14|479.74|480.14|478.74|0
1718672700000|2024-06-18 01:05:00|480.64|479.24|478.65|477.25|480.89|479.49|478.4|477|0
1718673000000|2024-06-18 01:10:00|478.9|477.5|477.9|476.5|478.9|477.5|477.27|475.87|0
1718673300000|2024-06-18 01:15:00|478.15|476.75|478.4|477|478.65|477.25|477.52|476.12|0
1718673600000|2024-06-18 01:20:00|478.51|477.11|477.15|475.75|478.51|477.11|476.65|475.25|0
1718673900000|2024-06-18 01:25:00|476.9|475.5|478.64|477.24|479.14|477.74|476.9|475.5|0
1718674200000|2024-06-18 01:30:00|478.89|477.49|479.88|478.48|480.38|478.98|478.89|477.49|0
1718674500000|2024-06-18 01:35:00|479.63|478.23|479.26|477.86|479.63|478.23|478.89|477.49|0
1718674800000|2024-06-18 01:40:00|479.38|477.98|477.89|476.49|479.38|477.98|477.76|476.36|0
1718675100000|2024-06-18 01:45:00|478.14|476.74|477.39|475.99|478.88|477.48|477.39|475.99|0
1718675400000|2024-06-18 01:50:00|477.51|476.11|478.14|476.74|478.39|476.99|476.89|475.49|0
1718675700000|2024-06-18 01:55:00|477.89|476.49|476.64|475.24|478.14|476.74|475.4|474|0
1718676000000|2024-06-18 02:00:00|476.39|474.99|477.14|475.74|477.64|476.24|476.39|474.99|0
1718676300000|2024-06-18 02:05:00|477.26|475.86|478.63|477.23|478.88|477.48|477.14|475.74|0
1718676600000|2024-06-18 02:10:00|478.75|477.35|479.13|477.73|479.38|477.98|478.63|477.23|0
1718676900000|2024-06-18 02:15:00|479.25|477.85|479.24|477.84|479.37|477.97|478.38|476.98|0
1718677200000|2024-06-18 02:20:00|479.12|477.72|478.63|477.23|479.24|477.84|478.13|476.73|0
1718677500000|2024-06-18 02:25:00|478.87|477.47|478.74|477.34|479.37|477.97|478.62|477.22|0
1718677800000|2024-06-18 02:30:00|478.62|477.22|479.12|477.72|479.12|477.72|478.38|476.98|0
1718678100000|2024-06-18 02:35:00|479.37|477.97|479.12|477.72|479.37|477.97|478.37|476.97|0
1718678400000|2024-06-18 02:40:00|479.24|477.84|479.12|477.72|479.37|477.97|478.74|477.34|0
1718678700000|2024-06-18 02:45:00|478.87|477.47|477.87|476.47|478.87|477.47|477.87|476.47|0
1718679000000|2024-06-18 02:50:00|477.99|476.59|478.37|476.97|478.62|477.22|477.87|476.47|0
1718679300000|2024-06-18 02:55:00|478.24|476.84|479.36|477.96|479.61|478.21|478.12|476.72|0
1718679600000|2024-06-18 03:00:00|479.48|478.08|478.86|477.46|479.61|478.21|478.86|477.46|0
1718679900000|2024-06-18 03:05:00|478.98|477.58|479.98|478.58|479.98|478.58|478.98|477.58|0
1718680200000|2024-06-18 03:10:00|479.86|478.46|480.6|479.2|480.6|479.2|479.86|478.46|0
1718680500000|2024-06-18 03:15:00|480.47|479.07|480.85|479.45|481.1|479.7|480.35|478.95|0
1718680800000|2024-06-18 03:20:00|480.72|479.32|481.35|479.95|481.6|480.2|480.6|479.2|0
1718681100000|2024-06-18 03:25:00|481.47|480.07|480.85|479.45|481.6|480.2|480.85|479.45|0
1718681400000|2024-06-18 03:30:00|480.6|479.2|479.6|478.2|480.6|479.2|479.6|478.2|0
1718681700000|2024-06-18 03:35:00|479.85|478.45|479.6|478.2|479.85|478.45|479.1|477.7|0
1718682000000|2024-06-18 03:40:00|479.85|478.45|479.35|477.95|480.35|478.95|479.1|477.7|0
1718682300000|2024-06-18 03:45:00|479.6|478.2|479.1|477.7|479.6|478.2|478.85|477.45|0
1718682600000|2024-06-18 03:50:00|478.97|477.57|479.1|477.7|479.35|477.95|478.97|477.57|0
1718682900000|2024-06-18 03:55:00|479.35|477.95|479.35|477.95|479.6|478.2|479.35|477.95|0
1718683200000|2024-06-18 04:00:00|479.6|478.2|480.21|478.81|480.34|478.94|479.6|478.2|0
1718683500000|2024-06-18 04:05:00|480.34|478.94|480.09|478.69|480.34|478.94|479.84|478.44|0
1718683800000|2024-06-18 04:10:00|479.96|478.56|479.59|478.19|480.09|478.69|479.59|478.19|0
1718684100000|2024-06-18 04:15:00|479.71|478.31|479.09|477.69|479.71|478.31|479.09|477.69|0
1718684400000|2024-06-18 04:20:00|479.34|477.94|478.59|477.19|479.34|477.94|478.59|477.19|0
1718684700000|2024-06-18 04:25:00|478.46|477.06|478.34|476.94|478.59|477.19|478.1|476.7|0
1718685000000|2024-06-18 04:30:00|478.1|476.7|477.35|475.95|478.1|476.7|477.1|475.7|0
1718685300000|2024-06-18 04:35:00|477.47|476.07|478.09|476.69|478.09|476.69|477.35|475.95|0
1718685600000|2024-06-18 04:40:00|478.21|476.81|478.59|477.19|478.59|477.19|478.09|476.69|0
1718685900000|2024-06-18 04:45:00|478.46|477.06|478.09|476.69|478.71|477.31|478.09|476.69|0
1718686200000|2024-06-18 04:50:00|477.84|476.44|478.34|476.94|478.34|476.94|477.71|476.31|0
1718686500000|2024-06-18 04:55:00|478.59|477.19|477.96|476.56|478.59|477.19|477.59|476.19|0
1718686800000|2024-06-18 05:00:00|477.84|476.44|477.09|475.69|478.09|476.69|477.09|475.69|0
1718687100000|2024-06-18 05:05:00|477.34|475.94|478.09|476.69|478.45|477.05|477.34|475.94|0
1718687400000|2024-06-18 05:10:00|477.84|476.44|478.33|476.93|478.33|476.93|477.84|476.44|0
1718687700000|2024-06-18 05:15:00|478.58|477.18|478.58|477.18|478.83|477.43|478.08|476.68|0
1718688000000|2024-06-18 05:20:00|478.83|477.43|478.08|476.68|478.83|477.43|478.08|476.68|0
1718688300000|2024-06-18 05:25:00|478.2|476.8|479.44|478.04|479.57|478.17|478.08|476.68|0
1718688600000|2024-06-18 05:30:00|479.57|478.17|479.82|478.42|479.82|478.42|479.33|477.93|0
1718688900000|2024-06-18 05:35:00|480.07|478.67|479.57|478.17|480.57|479.17|479.57|478.17|0
1718689200000|2024-06-18 05:40:00|479.44|478.04|479.57|478.17|479.82|478.42|479.32|477.92|0
1718689500000|2024-06-18 05:45:00|479.32|477.92|480.07|478.67|480.07|478.67|478.57|477.17|0
1718689800000|2024-06-18 05:50:00|480.19|478.79|480.56|479.16|480.81|479.41|480.07|478.67|0
1718690100000|2024-06-18 05:55:00|480.81|479.41|481.06|479.66|481.31|479.91|480.56|479.16|0
1718690400000|2024-06-18 06:00:00|481.56|480.16|481.81|480.41|482.31|480.91|481.06|479.66|0
1718690700000|2024-06-18 06:05:00|481.56|480.16|481.56|480.16|481.81|480.41|480.81|479.41|0
1718691000000|2024-06-18 06:10:00|481.81|480.41|480.56|479.16|481.81|480.41|480.56|479.16|0
1718691300000|2024-06-18 06:15:00|480.31|478.91|481.55|480.15|481.8|480.4|480.31|478.91|0
1718691600000|2024-06-18 06:20:00|481.67|480.27|482.55|481.15|482.55|481.15|481.55|480.15|0
1718691900000|2024-06-18 06:25:00|482.3|480.9|480.31|478.91|482.55|481.15|480.06|478.66|0
1718692200000|2024-06-18 06:30:00|480.56|479.16|481.55|480.15|481.55|480.15|480.06|478.66|0
1718692500000|2024-06-18 06:35:00|481.3|479.9|481.17|479.77|482.3|480.9|481.17|479.77|0
1718692800000|2024-06-18 06:40:00|480.92|479.52|481.05|479.65|481.8|480.4|480.55|479.15|0
1718693100000|2024-06-18 06:45:00|481.3|479.9|480.3|478.9|481.3|479.9|479.8|478.4|0
1718693400000|2024-06-18 06:50:00|479.8|478.4|480.05|478.65|480.3|478.9|479.31|477.91|0
1718693700000|2024-06-18 06:55:00|479.8|478.4|480.8|479.4|481.55|480.15|479.55|478.15|0
1718694000000|2024-06-18 07:00:00|481.05|479.65|479.8|478.4|482.29|480.89|479.8|478.4|0
1718694300000|2024-06-18 07:05:00|479.92|478.52|481.32|479.92|481.57|480.17|479.05|477.65|0
1718694600000|2024-06-18 07:10:00|481.57|480.17|481.57|480.17|481.82|480.42|480.57|479.17|0
1718694900000|2024-06-18 07:15:00|481.69|480.29|480.07|478.67|482.07|480.67|478.58|477.18|0
1718695200000|2024-06-18 07:20:00|479.82|478.42|480.57|479.17|481.82|480.42|479.82|478.42|0
1718695500000|2024-06-18 07:25:00|480.82|479.42|479.44|478.04|480.82|479.42|478.83|477.43|0
1718695800000|2024-06-18 07:30:00|479.32|477.92|480.32|478.92|480.57|479.17|479.32|477.92|0
1718696100000|2024-06-18 07:35:00|480.07|478.67|481.31|479.91|481.81|480.41|479.32|477.92|0
1718696400000|2024-06-18 07:40:00|481.43|480.03|480.81|479.41|481.56|480.16|479.32|477.92|0
1718696700000|2024-06-18 07:45:00|480.57|479.17|479.82|478.42|481.31|479.91|479.82|478.42|0
1718697000000|2024-06-18 07:50:00|479.57|478.17|477.08|475.68|479.82|478.42|477.08|475.68|0
1718697300000|2024-06-18 07:55:00|477.33|475.93|476.58|475.18|478.07|476.67|476.33|474.93|0
1718697600000|2024-06-18 08:00:00|476.83|475.43|477.32|475.92|478.82|477.42|476.83|475.43|0
1718697900000|2024-06-18 08:05:00|477.57|476.17|479.07|477.67|479.31|477.91|476.83|475.43|0
1718698200000|2024-06-18 08:10:00|478.82|477.42|477.07|475.67|478.82|477.42|477.07|475.67|0
1718698500000|2024-06-18 08:15:00|477.19|475.79|477.07|475.67|478.07|476.67|476.2|474.8|0
1718698800000|2024-06-18 08:20:00|476.82|475.42|475.33|473.93|477.32|475.92|474.83|473.43|0
1718699100000|2024-06-18 08:25:00|475.08|473.68|475.33|473.93|476.19|474.79|474.83|473.43|0
1718699400000|2024-06-18 08:30:00|475.2|473.8|476.57|475.17|477.82|476.42|475.2|473.8|0
1718699700000|2024-06-18 08:35:00|476.19|474.79|476.81|475.41|476.82|475.42|475.19|473.79|0
1718700000000|2024-06-18 08:40:00|476.68|475.28|478.06|476.66|478.56|477.16|475.94|474.54|0
1718700300000|2024-06-18 08:45:00|477.81|476.41|478.06|476.66|478.8|477.4|477.43|476.03|0
1718700600000|2024-06-18 08:50:00|478.31|476.91|480.8|479.4|480.8|479.4|478.06|476.66|0
1718700900000|2024-06-18 08:55:00|480.79|479.39|478.42|477.02|480.79|479.39|478.05|476.65|0
1718701200000|2024-06-18 09:00:00|478.55|477.15|480.29|478.89|480.3|478.9|478.55|477.15|0
1718701500000|2024-06-18 09:05:00|480.54|479.14|480.66|479.26|481.54|480.14|480.05|478.65|0
1718701800000|2024-06-18 09:10:00|480.79|479.39|483.28|481.88|483.28|481.88|480.79|479.39|0
1718702100000|2024-06-18 09:15:00|483.03|481.63|481.41|480.01|483.78|482.38|480.79|479.39|0
1718702400000|2024-06-18 09:20:00|481.54|480.14|481.29|479.89|482.28|480.88|481.29|479.89|0
1718702700000|2024-06-18 09:25:00|481.16|479.76|479.29|477.89|481.54|480.14|479.04|477.64|0
1718703000000|2024-06-18 09:30:00|479.41|478.01|478.79|477.39|479.79|478.39|478.3|476.9|0
1718703300000|2024-06-18 09:35:00|478.54|477.14|479.54|478.14|480.04|478.64|478.29|476.89|0
1718703600000|2024-06-18 09:40:00|479.66|478.26|480.31|478.91|481.15|479.75|479.04|477.64|0
1718703900000|2024-06-18 09:45:00|480.42|479.02|481.3|479.9|481.3|479.9|480.3|478.9|0
1718704200000|2024-06-18 09:50:00|481.05|479.65|481.05|479.65|482.55|481.15|480.55|479.15|0
1718704500000|2024-06-18 09:55:00|481.3|479.9|480.92|479.52|481.8|480.4|480.3|478.9|0
1718704800000|2024-06-18 10:00:00|481.05|479.65|479.55|478.15|481.3|479.9|479.55|478.15|0
1718705100000|2024-06-18 10:05:00|479.67|478.27|479.55|478.15|480.3|478.9|479.55|478.15|0
1718705400000|2024-06-18 10:10:00|479.3|477.9|480.05|478.65|480.3|478.9|477.56|476.16|0
1718705700000|2024-06-18 10:15:00|479.67|478.27|480.05|478.65|480.8|479.4|479.42|478.02|0
1718706000000|2024-06-18 10:20:00|480.17|478.77|481.29|479.89|481.54|480.14|479.67|478.27|0
1718706300000|2024-06-18 10:25:00|481.04|479.64|482.54|481.14|482.91|481.51|481.04|479.64|0
1718706600000|2024-06-18 10:30:00|482.41|481.01|481.41|480.01|483.53|482.13|481.29|479.89|0
1718706900000|2024-06-18 10:35:00|481.54|480.14|481.04|479.64|482.29|480.89|480.79|479.39|0
1718707200000|2024-06-18 10:40:00|480.91|479.51|480.79|479.39|481.54|480.14|480.29|478.89|0
1718707500000|2024-06-18 10:45:00|481.04|479.64|480.79|479.39|481.29|479.89|479.79|478.39|0
1718707800000|2024-06-18 10:50:00|480.54|479.14|478.79|477.39|480.54|479.14|478.79|477.39|0
1718708100000|2024-06-18 10:55:00|479.04|477.64|478.66|477.26|479.04|477.64|478.05|476.65|0
1718708400000|2024-06-18 11:00:00|478.54|477.14|478.54|477.14|479.04|477.64|478.29|476.89|0
1718708700000|2024-06-18 11:05:00|478.29|476.89|478.54|477.14|479.04|477.64|478.29|476.89|0
1718709000000|2024-06-18 11:10:00|478.29|476.89|478.54|477.14|478.79|477.39|477.42|476.02|0
1718709300000|2024-06-18 11:15:00|478.29|476.89|477.79|476.39|478.79|477.39|477.29|475.89|0
1718709600000|2024-06-18 11:20:00|478.04|476.64|478.29|476.89|478.54|477.14|477.29|475.89|0
1718709900000|2024-06-18 11:25:00|478.41|477.01|478.54|477.14|478.54|477.14|477.91|476.51|0
1718710200000|2024-06-18 11:30:00|478.29|476.89|478.54|477.14|478.54|477.14|478.16|476.76|0
1718710500000|2024-06-18 11:35:00|478.41|477.01|477.79|476.39|478.54|477.14|477.79|476.39|0
1718710800000|2024-06-18 11:40:00|478.04|476.64|478.29|476.89|478.29|476.89|477.29|475.89|0
1718711100000|2024-06-18 11:45:00|478.28|476.88|478.78|477.38|479.53|478.13|478.04|476.64|0
1718711400000|2024-06-18 11:50:00|478.53|477.13|478.53|477.13|478.78|477.38|478.03|476.63|0
1718711700000|2024-06-18 11:55:00|478.78|477.38|478.53|477.13|478.78|477.38|478.03|476.63|0
1718712000000|2024-06-18 12:00:00|478.78|477.38|478.78|477.38|478.78|477.38|478.28|476.88|0
1718712300000|2024-06-18 12:05:00|479.78|478.38|480.52|479.12|481.27|479.87|479.78|478.38|0
1718712600000|2024-06-18 12:10:00|480.77|479.37|479.03|477.63|480.77|479.37|479.03|477.63|0
1718712900000|2024-06-18 12:15:00|479.27|477.87|480.02|478.62|480.02|478.62|479.27|477.87|0
1718713200000|2024-06-18 12:20:00|480.77|479.37|482.13|480.73|482.13|480.73|479.77|478.37|0
1718713500000|2024-06-18 12:25:00|482.01|480.61|480.39|478.99|482.01|480.61|480.39|478.99|0
1718713800000|2024-06-18 12:30:00|483.88|482.48|479.27|477.87|485.5|484.1|476.28|474.88|0
1718714100000|2024-06-18 12:35:00|478.64|477.24|478.77|477.37|480.27|478.87|477.77|476.37|0
1718714400000|2024-06-18 12:40:00|479.02|477.62|476.65|475.25|479.02|477.62|475.9|474.5|0
1718714700000|2024-06-18 12:45:00|476.53|475.13|478.27|476.87|479.02|477.62|476.15|474.75|0
1718715000000|2024-06-18 12:50:00|478.02|476.62|478.27|476.87|478.64|477.24|477.02|475.62|0
1718715300000|2024-06-18 12:55:00|477.77|476.37|478.02|476.62|478.77|477.37|477.52|476.12|0
1718715600000|2024-06-18 13:00:00|478.27|476.87|475.53|474.13|478.27|476.87|475.53|474.13|0
1718715900000|2024-06-18 13:05:00|475.78|474.38|476.02|474.62|477.02|475.62|475.77|474.37|0
1718716200000|2024-06-18 13:10:00|476.27|474.87|477.77|476.37|478.02|476.62|475.03|473.63|0
1718716500000|2024-06-18 13:15:00|477.27|475.87|479.76|478.36|480.26|478.86|477.14|475.74|0
1718716800000|2024-06-18 13:20:00|479.63|478.23|480.26|478.86|481.01|479.61|479.63|478.23|0
1718717100000|2024-06-18 13:25:00|480.01|478.61|480.75|479.35|481.25|479.85|479.26|477.86|0
1718717400000|2024-06-18 13:30:00|480.26|478.86|486.48|485.08|486.48|485.08|480.01|478.61|0
1718717700000|2024-06-18 13:35:00|486.73|485.33|487|485.6|489.99|488.59|486|484.6|0
1718718000000|2024-06-18 13:40:00|487.25|485.85|486.76|485.36|490.49|489.09|485.51|484.11|0
1718718300000|2024-06-18 13:45:00|487.26|485.86|484.27|482.87|487.51|486.11|484.27|482.87|0
1718718600000|2024-06-18 13:50:00|484.52|483.12|487.01|485.61|487.76|486.36|484.02|482.62|0
1718718900000|2024-06-18 13:55:00|486.51|485.11|483.77|482.37|489|487.6|483.27|481.87|0
1718719200000|2024-06-18 14:00:00|483.64|482.24|487.01|485.61|487.38|485.98|483.02|481.62|0
1718719500000|2024-06-18 14:05:00|488.74|487.34|488.24|486.84|488.99|487.59|488.24|486.84|0
1718719800000|2024-06-18 14:10:00|487.99|486.59|487.59|486.19|489.24|487.84|487|485.6|0
1718720100000|2024-06-18 14:15:00|487.44|486.04|484.4|483|488.19|486.79|484.4|483|0
1718720400000|2024-06-18 14:20:00|484.65|483.25|481.66|480.26|484.65|483.25|481.66|480.26|0
1718720700000|2024-06-18 14:25:00|481.41|480.01|484.65|483.25|484.9|483.5|480.41|479.01|0
1718721000000|2024-06-18 14:30:00|482.41|481.01|487.14|485.74|488.14|486.74|482.41|481.01|0
1718721300000|2024-06-18 14:35:00|486.89|485.49|485.39|483.99|487.64|486.24|484.4|483|0
1718721600000|2024-06-18 14:40:00|485.64|484.24|481.9|480.5|486.14|484.74|481.41|480.01|0
1718721900000|2024-06-18 14:45:00|481.41|480.01|482.14|480.74|483.63|482.23|480.41|479.01|0
1718722200000|2024-06-18 14:50:00|481.76|480.36|480.14|478.74|482.64|481.24|479.15|477.75|0
1718722500000|2024-06-18 14:55:00|479.89|478.49|479.65|478.25|480.89|479.49|478.15|476.75|0
1718722800000|2024-06-18 15:00:00|479.9|478.5|477.9|476.5|482.14|480.74|477.9|476.5|0
1718723100000|2024-06-18 15:05:00|476.91|475.51|478.15|476.75|479.15|477.75|476.66|475.26|0
1718723400000|2024-06-18 15:10:00|477.9|476.5|477.15|475.75|478.9|477.5|475.91|474.51|0
1718723700000|2024-06-18 15:15:00|477.4|476|478.15|476.75|479.4|478|477.4|476|0
1718724000000|2024-06-18 15:20:00|477.9|476.5|479.64|478.24|479.89|478.49|477.65|476.25|0
1718724300000|2024-06-18 15:25:00|479.39|477.99|479.14|477.74|479.89|478.49|477.9|476.5|0
1718724600000|2024-06-18 15:30:00|478.9|477.5|479.64|478.24|479.89|478.49|478.15|476.75|0
1718724900000|2024-06-18 15:35:00|479.39|477.99|481.39|479.99|481.88|480.48|478.89|477.49|0
1718725200000|2024-06-18 15:40:00|481.64|480.24|483.88|482.48|483.88|482.48|481.64|480.24|0
1718725500000|2024-06-18 15:45:00|484.13|482.73|485.37|483.97|485.37|483.97|484.13|482.73|0
1718725800000|2024-06-18 15:50:00|485.12|483.72|484.13|482.73|485.62|484.22|483.38|481.98|0
1718726100000|2024-06-18 15:55:00|483.88|482.48|486.37|484.97|486.62|485.22|483.13|481.73|0
1718726400000|2024-06-18 16:00:00|486.12|484.72|487.62|486.22|487.86|486.46|486.12|484.72|0
1718726700000|2024-06-18 16:05:00|487.86|486.46|488.36|486.96|489.11|487.71|487.37|485.97|0
1718727000000|2024-06-18 16:10:00|488.61|487.21|485.62|484.22|488.61|487.21|485.12|483.72|0
1718727300000|2024-06-18 16:15:00|485.37|483.97|483.62|482.22|486.37|484.97|483.12|481.72|0
1718727600000|2024-06-18 16:20:00|483.87|482.47|484.62|483.22|484.87|483.47|483.12|481.72|0
1718727900000|2024-06-18 16:25:00|484.37|482.97|481.88|480.48|485.37|483.97|481.88|480.48|0
1718728200000|2024-06-18 16:30:00|482.12|480.72|482.87|481.47|482.87|481.47|480.63|479.23|0
1718728500000|2024-06-18 16:35:00|482.62|481.22|482.87|481.47|483.62|482.22|481.87|480.47|0
1718728800000|2024-06-18 16:40:00|482.62|481.22|483.87|482.47|485.12|483.72|482.37|480.97|0
1718729100000|2024-06-18 16:45:00|483.62|482.22|482.02|480.62|483.62|482.22|482.02|480.62|0
1718729400000|2024-06-18 16:50:00|482.27|480.87|484.77|483.37|485.02|483.62|482.27|480.87|0
1718729700000|2024-06-18 16:55:00|484.52|483.12|486.52|485.12|487.52|486.12|484.52|483.12|0
1718730000000|2024-06-18 17:00:00|486.27|484.87|485.27|483.87|486.52|485.12|483.27|481.87|0
1718730300000|2024-06-18 17:05:00|485.02|483.62|486.77|485.37|487.02|485.62|482.77|481.37|0
1718730600000|2024-06-18 17:10:00|486.52|485.12|486.77|485.37|487.02|485.62|485.02|483.62|0
1718730900000|2024-06-18 17:15:00|486.52|485.12|487.27|485.87|487.52|486.12|485.27|483.87|0
1718731200000|2024-06-18 17:20:00|487.52|486.12|488.52|487.12|490.01|488.61|486.52|485.12|0
1718731500000|2024-06-18 17:25:00|488.27|486.87|488.77|487.37|489.26|487.86|487.02|485.62|0
1718731800000|2024-06-18 17:30:00|488.52|487.12|488.27|486.87|488.77|487.37|486.77|485.37|0
1718732100000|2024-06-18 17:35:00|488.51|487.11|489.26|487.86|491.51|490.11|488.51|487.11|0
1718732400000|2024-06-18 17:40:00|489.51|488.11|490.01|488.61|490.51|489.11|489.01|487.61|0
1718732700000|2024-06-18 17:45:00|490.26|488.86|493.26|491.86|493.51|492.11|490.26|488.86|0
1718733000000|2024-06-18 17:50:00|493.51|492.11|491.01|489.61|494.26|492.86|490.76|489.36|0
1718733300000|2024-06-18 17:55:00|491.26|489.86|489.01|487.61|491.51|490.11|489.01|487.61|0
1718733600000|2024-06-18 18:00:00|489.26|487.86|483.27|481.87|489.51|488.11|479.27|477.87|0
1718733900000|2024-06-18 18:05:00|483.52|482.12|486.76|485.36|487.51|486.11|483.02|481.62|0
1718734200000|2024-06-18 18:10:00|486.51|485.11|486.26|484.86|489.26|487.86|486.01|484.61|0
1718734500000|2024-06-18 18:15:00|486.76|485.36|485.27|483.87|486.76|485.36|484.52|483.12|0
1718734800000|2024-06-18 18:20:00|485.02|483.62|483.52|482.12|486.26|484.86|483.27|481.87|0
1718735100000|2024-06-18 18:25:00|483.77|482.37|485.51|484.11|487.51|486.11|482.27|480.87|0
1718735400000|2024-06-18 18:30:00|485.26|483.86|486.26|484.86|487.01|485.61|485.01|483.61|0
1718735700000|2024-06-18 18:35:00|486.01|484.61|484.76|483.36|486.01|484.61|483.52|482.12|0
1718736000000|2024-06-18 18:40:00|485.01|483.61|485.01|483.61|487.01|485.61|484.01|482.61|0
1718736300000|2024-06-18 18:45:00|485.26|483.86|485.38|483.98|486.51|485.11|485.01|483.61|0
1718736600000|2024-06-18 18:50:00|485.26|483.86|486.26|484.86|487.26|485.86|485.26|483.86|0
1718736900000|2024-06-18 18:55:00|486.51|485.11|488.51|487.11|488.51|487.11|485.51|484.11|0
1718737200000|2024-06-18 19:00:00|488.01|486.61|484.26|482.86|488.76|487.36|483.76|482.36|0
1718737500000|2024-06-18 19:05:00|484.01|482.61|483.51|482.11|485.51|484.11|482.26|480.86|0
1718737800000|2024-06-18 19:10:00|484.01|482.61|484.76|483.36|485.76|484.36|482.26|480.86|0
1718738100000|2024-06-18 19:15:00|485.01|483.61|485.76|484.36|486.75|485.35|484.76|483.36|0
1718738400000|2024-06-18 19:20:00|486|484.6|487|485.6|487.5|486.1|486|484.6|0
1718738700000|2024-06-18 19:25:00|486.75|485.35|487.5|486.1|489|487.6|486.25|484.85|0
1718739000000|2024-06-18 19:30:00|487.25|485.85|488.75|487.35|489|487.6|485.75|484.35|0
1718739300000|2024-06-18 19:35:00|489|487.6|489.5|488.1|490|488.6|488.5|487.1|0
1718739600000|2024-06-18 19:40:00|489.25|487.85|488|486.6|490.5|489.1|487.75|486.35|0
1718739900000|2024-06-18 19:45:00|488.25|486.85|485.75|484.35|489.25|487.85|485.75|484.35|0
1718740200000|2024-06-18 19:50:00|487.25|485.85|493|491.6|493.25|491.85|487.25|485.85|0
1718740500000|2024-06-18 19:55:00|492.5|491.1|492.5|491.1|493.5|492.1|488.75|487.35|0
1718740800000|2024-06-18 20:00:00|492.75|491.35|491.5|490.1|493.75|492.35|489.75|488.35|0
1718741100000|2024-06-18 20:05:00|491.75|490.35|493.5|492.1|493.5|492.1|490.75|489.35|0
1718741400000|2024-06-18 20:10:00|493.25|491.85|494.25|492.85|494.75|493.35|493|491.6|0
1718741700000|2024-06-18 20:15:00|494.65|492.45|493.65|491.45|494.9|492.7|493.4|491.2|0
1718742000000|2024-06-18 20:20:00|493.9|491.7|494.15|491.95|494.15|491.95|493.65|491.45|0
1718742300000|2024-06-18 20:25:00|494.4|492.2|494.4|492.2|494.65|492.45|494.15|491.95|0
1718742600000|2024-06-18 20:30:00|494.65|492.45|494.15|491.95|494.77|492.57|494.15|491.95|0
1718742900000|2024-06-18 20:35:00|494.4|492.2|494.15|491.95|494.4|492.2|493.9|491.7|0
1718743200000|2024-06-18 20:40:00|493.9|491.7|493.9|491.7|494.15|491.95|493.65|491.45|0
1718743500000|2024-06-18 20:45:00|494.02|491.82|493.65|491.45|494.15|491.95|493.4|491.2|0
1718743800000|2024-06-18 20:50:00|493.77|491.57|493.9|491.7|494.4|492.2|493.65|491.45|0
1718744100000|2024-06-18 20:55:00|493.65|491.45|494.16|491.96|494.52|492.32|493.65|491.45|0
1718744400000|2024-06-18 21:00:00|494.14|491.94|494.18|491.98|494.18|491.98|493.99|491.79|0
1718744700000|2024-06-18 21:05:00|494.55|492.35|494.22|492.02|494.55|492.35|494.22|492.02|0
1718745000000|2024-06-18 21:10:00|494.18|491.98|494.22|492.02|494.29|492.09|494.03|491.83|0
1718745300000|2024-06-18 21:15:00|494.03|491.83|494.03|491.83|494.03|491.83|494.03|491.83|0
1718745600000|2024-06-18 21:20:00|493.96|491.76|493.66|491.46|493.96|491.76|493.66|491.46|0
1718745900000|2024-06-18 21:25:00|493.81|491.61|493.62|491.42|493.81|491.61|493.4|491.2|0
1718746200000|2024-06-18 21:30:00|493.81|491.61|493.4|491.2|493.81|491.61|493.4|491.2|0
1718746500000|2024-06-18 21:35:00|493.51|491.31|493.51|491.31|493.85|491.65|493.4|491.2|0
1718746800000|2024-06-18 21:40:00|493.81|491.61|494.03|491.83|494.03|491.83|493.81|491.61|0
1718747400000|2024-06-18 21:50:00|493.7|491.5|493.81|491.61|493.81|491.61|493.48|491.28|0
1718747700000|2024-06-18 21:55:00|493.77|491.57|493.85|491.65|493.96|491.76|493.59|491.39|0
1718748000000|2024-06-18 22:00:00|494.02|491.82|495.27|493.07|495.76|493.56|492.77|490.57|0
1718748300000|2024-06-18 22:05:00|495.4|493.2|494.9|492.7|495.4|493.2|494.9|492.7|0
1718748600000|2024-06-18 22:10:00|495.14|492.94|495.64|493.44|495.64|493.44|495.14|492.94|0
1718748900000|2024-06-18 22:15:00|495.39|493.19|495.64|493.44|495.64|493.44|495.39|493.19|0
1718749200000|2024-06-18 22:20:00|495.89|493.69|495.89|493.69|496.14|493.94|495.64|493.44|0
1718749500000|2024-06-18 22:25:00|495.64|493.44|495.89|493.69|495.89|493.69|495.64|493.44|0
1718749800000|2024-06-18 22:30:00|495.76|493.56|497.64|495.44|497.64|495.44|495.64|493.44|0
1718750100000|2024-06-18 22:35:00|497.89|495.69|498.89|496.69|499.39|497.19|497.76|495.56|0
1718750400000|2024-06-18 22:40:00|499.14|496.94|498.64|496.44|499.14|496.94|498.14|495.94|0
1718750700000|2024-06-18 22:45:00|498.89|496.69|498.64|496.44|499.14|496.94|498.64|496.44|0
1718751000000|2024-06-18 22:50:00|498.39|496.19|498.64|496.44|498.89|496.69|498.39|496.19|0
1718751300000|2024-06-18 22:55:00|498.89|496.69|498.89|496.69|498.89|496.69|498.64|496.44|0
1718751600000|2024-06-18 23:00:00|498.64|496.44|498.14|495.94|498.64|496.44|497.64|495.44|0
1718751900000|2024-06-18 23:05:00|498.26|496.06|498.14|495.94|498.39|496.19|497.89|495.69|0
1718752200000|2024-06-18 23:10:00|497.89|495.69|498.39|496.19|498.39|496.19|497.89|495.69|0
1718752500000|2024-06-18 23:15:00|498.14|495.94|498.14|495.94|498.14|495.94|497.64|495.44|0
1718752800000|2024-06-18 23:20:00|497.89|495.69|497.39|495.19|498.01|495.81|497.14|494.94|0
1718753100000|2024-06-18 23:25:00|497.14|494.94|496.89|494.69|497.39|495.19|496.51|494.31|0
1718753400000|2024-06-18 23:30:00|496.76|494.56|496.39|494.19|496.89|494.69|496.39|494.19|0
1718753700000|2024-06-18 23:35:00|496.64|494.44|496.64|494.44|496.89|494.69|496.14|493.94|0
1718754000000|2024-06-18 23:40:00|496.89|494.69|497.14|494.94|497.14|494.94|496.64|494.44|0
1718754300000|2024-06-18 23:45:00|497.26|495.06|497.39|495.19|497.39|495.19|496.89|494.69|0
1718754600000|2024-06-18 23:50:00|497.14|494.94|497.64|495.44|497.64|495.44|497.14|494.94|0
1718754900000|2024-06-18 23:55:00|497.39|495.19|497.14|494.94|497.64|495.44|497.14|494.94|0
1718755200000|2024-06-19 00:00:00|496.89|494.69|496.14|493.94|497.39|495.19|495.89|493.69|0
1718755500000|2024-06-19 00:05:00|496.26|494.06|496.14|493.94|496.64|494.44|495.89|493.69|0
1718755800000|2024-06-19 00:10:00|495.89|493.69|495.39|493.19|496.14|493.94|495.39|493.19|0
1718756100000|2024-06-19 00:15:00|494.99|493.59|494.49|493.09|495.36|493.96|494.49|493.09|0
1718756400000|2024-06-19 00:20:00|494.24|492.84|493.74|492.34|494.49|493.09|492.49|491.09|0
1718756700000|2024-06-19 00:25:00|493.86|492.46|492.74|491.34|493.99|492.59|492.74|491.34|0
1718757000000|2024-06-19 00:30:00|492.75|491.35|493.5|492.1|493.5|492.1|492.75|491.35|0
1718757300000|2024-06-19 00:35:00|493.62|492.22|493.25|491.85|493.75|492.35|493|491.6|0
1718757600000|2024-06-19 00:40:00|493.12|491.72|494|492.6|494|492.6|493|491.6|0
1718757900000|2024-06-19 00:45:00|494.25|492.85|494|492.6|494.25|492.85|493.75|492.35|0
1718758200000|2024-06-19 00:50:00|494.25|492.85|493.75|492.35|494.25|492.85|493.5|492.1|0
1718758500000|2024-06-19 00:55:00|493.5|492.1|493|491.6|494|492.6|492.5|491.1|0
1718758800000|2024-06-19 01:00:00|492.75|491.35|493.25|491.85|493.5|492.1|492.75|491.35|0
1718759100000|2024-06-19 01:05:00|493.5|492.1|493.5|492.1|493.5|492.1|493|491.6|0
1718759400000|2024-06-19 01:10:00|493.37|491.97|492.75|491.35|493.37|491.97|492.75|491.35|0
1718759700000|2024-06-19 01:15:00|493|491.6|493|491.6|493|491.6|492.75|491.35|0
1718760000000|2024-06-19 01:20:00|492.75|491.35|493|491.6|493.25|491.85|492.75|491.35|0
1718760300000|2024-06-19 01:25:00|492.75|491.35|492.75|491.35|492.75|491.35|492.5|491.1|0
1718760600000|2024-06-19 01:30:00|492.62|491.22|492.75|491.35|493|491.6|492.62|491.22|0
1718760900000|2024-06-19 01:35:00|493|491.6|493|491.6|493.25|491.85|492.75|491.35|0
1718761200000|2024-06-19 01:40:00|492.87|491.47|494.25|492.85|494.25|492.85|492.75|491.35|0
1718761500000|2024-06-19 01:45:00|494|492.6|493.5|492.1|494.5|493.1|493.5|492.1|0
1718761800000|2024-06-19 01:50:00|493.75|492.35|492.75|491.35|494|492.6|492.62|491.22|0
1718762100000|2024-06-19 01:55:00|492.5|491.1|493.25|491.85|493.25|491.85|492.5|491.1|0
1718762400000|2024-06-19 02:00:00|493.5|492.1|493.5|492.1|493.75|492.35|493|491.6|0
1718762700000|2024-06-19 02:05:00|493.62|492.22|493.25|491.85|493.75|492.35|493.25|491.85|0
1718763000000|2024-06-19 02:10:00|493|491.6|493.25|491.85|493.25|491.85|493|491.6|0
1718763300000|2024-06-19 02:15:00|493.37|491.97|493.75|492.35|493.75|492.35|493.37|491.97|0
1718763600000|2024-06-19 02:20:00|493.5|492.1|493.5|492.1|493.75|492.35|493.25|491.85|0
1718763900000|2024-06-19 02:25:00|493.75|492.35|493.75|492.35|493.75|492.35|493.75|492.35|0
1718764200000|2024-06-19 02:30:00|493.87|492.47|495.25|493.85|495.25|493.85|493.87|492.47|0
1718764500000|2024-06-19 02:35:00|495|493.6|494.75|493.35|495.12|493.72|494.75|493.35|0
1718764800000|2024-06-19 02:40:00|495|493.6|494.5|493.1|495|493.6|494.5|493.1|0
1718765100000|2024-06-19 02:45:00|494.25|492.85|494.5|493.1|494.75|493.35|494.25|492.85|0
1718765400000|2024-06-19 02:50:00|494.25|492.85|494.5|493.1|494.75|493.35|494.25|492.85|0
1718765700000|2024-06-19 02:55:00|494.62|493.22|493.75|492.35|494.75|493.35|493.75|492.35|0
1718766000000|2024-06-19 03:00:00|494|492.6|494.5|493.1|494.5|493.1|494|492.6|0
1718766300000|2024-06-19 03:05:00|494.75|493.35|494.5|493.1|494.75|493.35|494.5|493.1|0
1718766600000|2024-06-19 03:10:00|494.75|493.35|494.5|493.1|495|493.6|494.5|493.1|0
1718766900000|2024-06-19 03:15:00|494.25|492.85|494|492.6|494.25|492.85|493.37|491.97|0
1718767200000|2024-06-19 03:20:00|493.87|492.47|493.75|492.35|494|492.6|493.75|492.35|0
1718767500000|2024-06-19 03:25:00|493.62|492.22|494|492.6|494|492.6|493.5|492.1|0
1718767800000|2024-06-19 03:30:00|494.12|492.72|493.75|492.35|494.25|492.85|493.75|492.35|0
1718768400000|2024-06-19 03:40:00|493.5|492.1|493.5|492.1|493.62|492.22|493.37|491.97|0
1718768700000|2024-06-19 03:45:00|493.25|491.85|493|491.6|493.37|491.97|493|491.6|0
1718769000000|2024-06-19 03:50:00|493.12|491.72|493.25|491.85|493.25|491.85|492.75|491.35|0
1718769300000|2024-06-19 03:55:00|493|491.6|493.25|491.85|493.25|491.85|493|491.6|0
1718769600000|2024-06-19 04:00:00|493.37|491.97|493.75|492.35|493.75|492.35|493.37|491.97|0
1718769900000|2024-06-19 04:05:00|493.74|492.34|493.49|492.09|493.74|492.34|493.37|491.97|0
1718770200000|2024-06-19 04:10:00|493.36|491.96|493.49|492.09|493.49|492.09|493.24|491.84|0
1718770500000|2024-06-19 04:15:00|493.36|491.96|492.74|491.34|493.49|492.09|492.74|491.34|0
1718770800000|2024-06-19 04:20:00|492.5|491.1|492.49|491.09|492.74|491.34|492.49|491.09|0
1718771100000|2024-06-19 04:25:00|492.74|491.34|492.99|491.59|492.99|491.59|492.49|491.09|0
1718771400000|2024-06-19 04:30:00|492.74|491.34|492.49|491.09|492.74|491.34|492.11|490.71|0
1718771700000|2024-06-19 04:35:00|492.36|490.96|492.74|491.34|492.74|491.34|492.36|490.96|0
1718772000000|2024-06-19 04:40:00|492.49|491.09|492.24|490.84|492.49|491.09|492.24|490.84|0
1718772300000|2024-06-19 04:45:00|492.36|490.96|492.49|491.09|492.49|491.09|492.24|490.84|0
1718772600000|2024-06-19 04:50:00|492.36|490.96|491.99|490.59|492.49|491.09|491.99|490.59|0
1718772900000|2024-06-19 04:55:00|491.86|490.46|492.74|491.34|492.74|491.34|491.86|490.46|0
1718773200000|2024-06-19 05:00:00|492.49|491.09|492.99|491.59|492.99|491.59|492.24|490.84|0
1718773500000|2024-06-19 05:05:00|492.74|491.34|492.74|491.34|492.74|491.34|492.49|491.09|0
1718773800000|2024-06-19 05:10:00|492.99|491.59|492.74|491.34|493.24|491.84|492.49|491.09|0
1718774100000|2024-06-19 05:15:00|492.99|491.59|492.99|491.59|492.99|491.59|492.49|491.09|0
1718774400000|2024-06-19 05:20:00|492.74|491.34|492.99|491.59|492.99|491.59|492.49|491.09|0
1718774700000|2024-06-19 05:25:00|492.74|491.34|492.74|491.34|492.74|491.34|492.24|490.84|0
1718775000000|2024-06-19 05:30:00|492.99|491.59|493.49|492.09|493.49|492.09|492.99|491.59|0
1718775300000|2024-06-19 05:35:00|493.24|491.84|493.99|492.59|493.99|492.59|493.24|491.84|0
1718775600000|2024-06-19 05:40:00|494.24|492.84|494.24|492.84|494.24|492.84|493.61|492.21|0
1718775900000|2024-06-19 05:45:00|494.49|493.09|494.49|493.09|494.74|493.34|494.24|492.84|0
1718776200000|2024-06-19 05:50:00|494.74|493.34|495.61|494.21|495.74|494.34|494.74|493.34|0
1718776500000|2024-06-19 05:55:00|495.49|494.09|494.99|493.59|495.74|494.34|494.99|493.59|0
1718776800000|2024-06-19 06:00:00|495.11|493.71|495.49|494.09|496.49|495.09|495.11|493.71|0
1718777100000|2024-06-19 06:05:00|495.36|493.96|495.24|493.84|495.49|494.09|494.99|493.59|0
1718777400000|2024-06-19 06:10:00|495.36|493.96|495.49|494.09|495.74|494.34|494.99|493.59|0
1718777700000|2024-06-19 06:15:00|495.61|494.21|495.99|494.59|496.24|494.84|495.24|493.84|0
1718778000000|2024-06-19 06:20:00|495.74|494.34|494.99|493.59|495.99|494.59|494.99|493.59|0
1718778300000|2024-06-19 06:25:00|494.74|493.34|495.74|494.34|495.99|494.59|494.74|493.34|0
1718778600000|2024-06-19 06:30:00|495.86|494.46|497.24|495.84|497.49|496.09|495.74|494.34|0
1718778900000|2024-06-19 06:35:00|497.49|496.09|495.74|494.34|497.49|496.09|495.74|494.34|0
1718779200000|2024-06-19 06:40:00|495.49|494.09|495.99|494.59|496.49|495.09|495.49|494.09|0
1718779500000|2024-06-19 06:45:00|495.74|494.34|495.74|494.34|496.49|495.09|495.49|494.09|0
1718779800000|2024-06-19 06:50:00|495.61|494.21|495.49|494.09|495.99|494.59|495.49|494.09|0
1718780100000|2024-06-19 06:55:00|495.61|494.21|495.99|494.59|496.24|494.84|495.61|494.21|0
1718780400000|2024-06-19 07:00:00|496.24|494.84|495.49|494.09|496.49|495.09|495.24|493.84|0
1718780700000|2024-06-19 07:05:00|495.61|494.21|497.24|495.84|497.24|495.84|495.49|494.09|0
1718781000000|2024-06-19 07:10:00|497.49|496.09|496.24|494.84|497.49|496.09|496.24|494.84|0
1718781300000|2024-06-19 07:15:00|495.99|494.59|494.74|493.34|495.99|494.59|494.24|492.84|0
1718781600000|2024-06-19 07:20:00|494.61|493.21|494.49|493.09|495.24|493.84|492.74|491.34|0
1718781900000|2024-06-19 07:25:00|494.24|492.84|494.74|493.34|494.99|493.59|493.99|492.59|0
1718782200000|2024-06-19 07:30:00|494.61|493.21|495.24|493.84|495.74|494.34|494.61|493.21|0
1718782500000|2024-06-19 07:35:00|495.49|494.09|495.24|493.84|496.24|494.84|494.49|493.09|0
1718782800000|2024-06-19 07:40:00|495.49|494.09|494.24|492.84|495.74|494.34|492.99|491.59|0
1718783100000|2024-06-19 07:45:00|494.49|493.09|495.74|494.34|496.24|494.84|494.24|492.84|0
1718783400000|2024-06-19 07:50:00|495.49|494.09|494.49|493.09|495.86|494.46|494.49|493.09|0
1718783700000|2024-06-19 07:55:00|494.24|492.84|495.74|494.34|495.99|494.59|494.24|492.84|0
1718784000000|2024-06-19 08:00:00|495.99|494.59|496.24|494.84|496.74|495.34|495.74|494.34|0
1718784300000|2024-06-19 08:05:00|495.99|494.59|497.24|495.84|497.49|496.09|495.99|494.59|0
1718784600000|2024-06-19 08:10:00|497.36|495.96|496.24|494.84|497.49|496.09|495.86|494.46|0
1718784900000|2024-06-19 08:15:00|496.11|494.71|495.74|494.34|496.24|494.84|495.49|494.09|0
1718785200000|2024-06-19 08:20:00|495.61|494.21|495.99|494.59|495.99|494.59|494.49|493.09|0
1718785500000|2024-06-19 08:25:00|495.74|494.34|495.11|493.71|495.74|494.34|494.99|493.59|0
1718785800000|2024-06-19 08:30:00|494.99|493.59|495.74|494.34|495.74|494.34|494.24|492.84|0
1718786100000|2024-06-19 08:35:00|495.49|494.09|494.74|493.34|495.49|494.09|494.49|493.09|0
1718786400000|2024-06-19 08:40:00|494.86|493.46|494.49|493.09|495.24|493.84|494.49|493.09|0
1718786700000|2024-06-19 08:45:00|494.74|493.34|493.99|492.59|495.11|493.71|493.74|492.34|0
1718787000000|2024-06-19 08:50:00|493.74|492.34|494.49|493.09|494.74|493.34|493.74|492.34|0
1718787300000|2024-06-19 08:55:00|494.61|493.21|494.74|493.34|495.49|494.09|494.61|493.21|0
1718787600000|2024-06-19 09:00:00|494.49|493.09|495.74|494.34|495.74|494.34|494.49|493.09|0
1718787900000|2024-06-19 09:05:00|496.36|494.96|497.24|495.84|497.24|495.84|496.36|494.96|0
1718788200000|2024-06-19 09:10:00|496.99|495.59|496.99|495.59|497.74|496.34|496.49|495.09|0
1718788500000|2024-06-19 09:15:00|497.11|495.71|496.74|495.34|497.24|495.84|496.74|495.34|0
1718788800000|2024-06-19 09:20:00|496.99|495.59|496.74|495.34|496.99|495.59|496.49|495.09|0
1718789100000|2024-06-19 09:25:00|496.61|495.21|496.74|495.34|496.99|495.59|496.49|495.09|0
1718789400000|2024-06-19 09:30:00|496.61|495.21|496.49|495.09|496.99|495.59|495.74|494.34|0
1718789700000|2024-06-19 09:35:00|496.24|494.84|495.74|494.34|496.49|495.09|495.74|494.34|0
1718790000000|2024-06-19 09:40:00|495.49|494.09|495.74|494.34|495.74|494.34|495.24|493.84|0
1718790300000|2024-06-19 09:45:00|495.61|494.21|496.49|495.09|496.74|495.34|495.61|494.21|0
1718790600000|2024-06-19 09:50:00|496.61|495.21|496.74|495.34|496.99|495.59|496.24|494.84|0
1718790900000|2024-06-19 09:55:00|496.49|495.09|496.24|494.84|496.74|495.34|495.99|494.59|0
1718791200000|2024-06-19 10:00:00|495.99|494.59|496.49|495.09|496.86|495.46|495.99|494.59|0
1718791500000|2024-06-19 10:05:00|496.24|494.84|495.49|494.09|496.49|495.09|494.99|493.59|0
1718791800000|2024-06-19 10:10:00|495.99|494.59|495.49|494.09|496.24|494.84|495.24|493.84|0
1718792100000|2024-06-19 10:15:00|495.61|494.21|495.99|494.59|496.49|495.09|495.61|494.21|0
1718792400000|2024-06-19 10:20:00|495.74|494.34|495.74|494.34|496.24|494.84|495.49|494.09|0
1718792700000|2024-06-19 10:25:00|495.49|494.09|495.36|493.96|495.99|494.59|495.24|493.84|0
1718793000000|2024-06-19 10:30:00|495.49|494.09|496.36|494.96|496.49|495.09|495.24|493.84|0
1718793300000|2024-06-19 10:35:00|496.24|494.84|495.99|494.59|496.49|495.09|495.74|494.34|0
1718793600000|2024-06-19 10:40:00|496.24|494.84|496.49|495.09|496.61|495.21|495.99|494.59|0
1718793900000|2024-06-19 10:45:00|496.61|495.21|496.74|495.34|496.99|495.59|496.49|495.09|0
1718794200000|2024-06-19 10:50:00|496.99|495.59|497.74|496.34|497.99|496.59|496.99|495.59|0
1718794500000|2024-06-19 10:55:00|497.49|496.09|497.74|496.34|497.74|496.34|496.99|495.59|0
1718794800000|2024-06-19 11:00:00|497.49|496.09|497.74|496.34|498.36|496.96|497.49|496.09|0
1718795100000|2024-06-19 11:05:00|497.49|496.09|496.74|495.34|497.74|496.34|496.49|495.09|0
1718795400000|2024-06-19 11:10:00|496.99|495.59|496.99|495.59|497.61|496.21|496.49|495.09|0
1718795700000|2024-06-19 11:15:00|497.24|495.84|496.24|494.84|497.24|495.84|495.99|494.59|0
1718796000000|2024-06-19 11:20:00|496.49|495.09|496.99|495.59|496.99|495.59|496.24|494.84|0
1718796300000|2024-06-19 11:25:00|497.11|495.71|497.24|495.84|497.24|495.84|496.49|495.09|0
1718796600000|2024-06-19 11:30:00|497.49|496.09|497.24|495.84|497.49|496.09|496.74|495.34|0
1718796900000|2024-06-19 11:35:00|496.99|495.59|497.99|496.59|497.99|496.59|496.74|495.34|0
1718797200000|2024-06-19 11:40:00|498.24|496.84|497.24|495.84|498.24|496.84|497.24|495.84|0
1718797500000|2024-06-19 11:45:00|497.49|496.09|497.24|495.84|498.49|497.09|496.74|495.34|0
1718797800000|2024-06-19 11:50:00|496.99|495.59|497.24|495.84|497.24|495.84|496.99|495.59|0
1718798100000|2024-06-19 11:55:00|496.99|495.59|496.74|495.34|496.99|495.59|496.24|494.84|0
1718798400000|2024-06-19 12:00:00|496.99|495.59|496.49|495.09|496.99|495.59|496.24|494.84|0
1718798700000|2024-06-19 12:05:00|496.74|495.34|496.49|495.09|496.74|495.34|496.24|494.84|0
1718799000000|2024-06-19 12:10:00|496.24|494.84|496.61|495.21|496.74|495.34|496.24|494.84|0
1718799300000|2024-06-19 12:15:00|496.49|495.09|496.24|494.84|496.49|495.09|495.74|494.34|0
1718799600000|2024-06-19 12:20:00|496.49|495.09|495.99|494.59|496.49|495.09|495.74|494.34|0
1718799900000|2024-06-19 12:25:00|496.11|494.71|496.49|495.09|496.74|495.34|495.86|494.46|0
1718800200000|2024-06-19 12:30:00|496.61|495.21|495.99|494.59|496.61|495.21|495.99|494.59|0
1718800500000|2024-06-19 12:35:00|495.74|494.34|496.74|495.34|496.74|495.34|495.74|494.34|0
1718800800000|2024-06-19 12:40:00|496.61|495.21|496.49|495.09|496.99|495.59|496.49|495.09|0
1718801100000|2024-06-19 12:45:00|496.24|494.84|496.49|495.09|496.74|495.34|496.24|494.84|0
1718801400000|2024-06-19 12:50:00|496.74|495.34|496.74|495.34|496.99|495.59|496.49|495.09|0
1718801700000|2024-06-19 12:55:00|496.99|495.59|496.24|494.84|497.24|495.84|495.99|494.59|0
1718802000000|2024-06-19 13:00:00|495.99|494.59|496.49|495.09|496.74|495.34|495.99|494.59|0
1718802300000|2024-06-19 13:05:00|496.74|495.34|496.99|495.59|496.99|495.59|496.49|495.09|0
1718802600000|2024-06-19 13:10:00|496.74|495.34|496.99|495.59|497.24|495.84|496.74|495.34|0
1718802900000|2024-06-19 13:15:00|497.24|495.84|497.74|496.34|497.74|496.34|496.74|495.34|0
1718803200000|2024-06-19 13:20:00|497.49|496.09|497.74|496.34|497.74|496.34|496.74|495.34|0
1718803500000|2024-06-19 13:25:00|497.49|496.09|497.74|496.34|497.74|496.34|497.24|495.84|0
1718803800000|2024-06-19 13:30:00|497.99|496.59|497.74|496.34|498.49|497.09|496.99|495.59|0
1718804100000|2024-06-19 13:35:00|497.99|496.59|496.99|495.59|497.99|496.59|496.49|495.09|0
1718804400000|2024-06-19 13:40:00|496.74|495.34|497.49|496.09|497.99|496.59|496.74|495.34|0
1718804700000|2024-06-19 13:45:00|497.24|495.84|496.24|494.84|497.24|495.84|495.99|494.59|0
1718805000000|2024-06-19 13:50:00|495.99|494.59|496.49|495.09|496.49|495.09|495.74|494.34|0
1718805300000|2024-06-19 13:55:00|496.24|494.84|496.11|494.71|496.49|495.09|495.99|494.59|0
1718805600000|2024-06-19 14:00:00|495.74|494.34|496.24|494.84|496.74|495.34|495.24|493.84|0
1718805900000|2024-06-19 14:05:00|496.49|495.09|495.99|494.59|496.49|495.09|495.49|494.09|0
1718806200000|2024-06-19 14:10:00|496.24|494.84|495.74|494.34|496.24|494.84|495.49|494.09|0
1718806500000|2024-06-19 14:15:00|495.49|494.09|494.99|493.59|495.49|494.09|494.74|493.34|0
1718806800000|2024-06-19 14:20:00|494.74|493.34|494.24|492.84|494.74|493.34|493.99|492.59|0
1718807100000|2024-06-19 14:25:00|494.49|493.09|493.99|492.59|494.49|493.09|493.74|492.34|0
1718807400000|2024-06-19 14:30:00|493.74|492.34|492.74|491.34|493.99|492.59|492.49|491.09|0
1718807700000|2024-06-19 14:35:00|492.49|491.09|494.74|493.34|494.74|493.34|492.24|490.84|0
1718808000000|2024-06-19 14:40:00|494.99|493.59|495.48|494.08|495.49|494.09|494.49|493.09|0
1718808300000|2024-06-19 14:45:00|495.73|494.33|495.23|493.83|495.98|494.58|494.74|493.34|0
1718808600000|2024-06-19 14:50:00|494.98|493.58|494.98|493.58|494.98|493.58|494.48|493.08|0
1718808900000|2024-06-19 14:55:00|494.73|493.33|494.99|493.59|495.35|493.95|494.73|493.33|0
1718809200000|2024-06-19 15:00:00|494.74|493.34|494.74|493.34|495.24|493.84|494.49|493.09|0
1718809500000|2024-06-19 15:05:00|494.99|493.59|494.99|493.59|494.99|493.59|494.49|493.09|0
1718809800000|2024-06-19 15:10:00|494.74|493.34|495.49|494.09|495.49|494.09|494.49|493.09|0
1718810100000|2024-06-19 15:15:00|495.74|494.34|494.99|493.59|495.74|494.34|494.74|493.34|0
1718810400000|2024-06-19 15:20:00|494.74|493.34|494.74|493.34|494.99|493.59|494.49|493.09|0
1718810700000|2024-06-19 15:25:00|494.49|493.09|494.99|493.59|494.99|493.59|494.49|493.09|0
1718811000000|2024-06-19 15:30:00|495.24|493.84|495.24|493.84|495.24|493.84|494.74|493.34|0
1718811300000|2024-06-19 15:35:00|494.99|493.59|495.09|493.69|495.74|494.34|494.99|493.59|0
1718811600000|2024-06-19 15:40:00|494.84|493.44|494.84|493.44|495.09|493.69|494.59|493.19|0
1718811900000|2024-06-19 15:45:00|494.71|493.31|495.09|493.69|495.34|493.94|494.59|493.19|0
1718812200000|2024-06-19 15:50:00|495.34|493.94|494.59|493.19|495.34|493.94|494.59|493.19|0
1718812500000|2024-06-19 15:55:00|494.84|493.44|494.84|493.44|494.84|493.44|494.59|493.19|0
1718812800000|2024-06-19 16:00:00|494.71|493.31|494.59|493.19|495.09|493.69|494.59|493.19|0
1718813100000|2024-06-19 16:05:00|494.34|492.94|493.59|492.19|494.34|492.94|493.34|491.94|0
1718813400000|2024-06-19 16:10:00|493.34|491.94|494.09|492.69|494.09|492.69|493.34|491.94|0
1718813700000|2024-06-19 16:15:00|493.84|492.44|493.34|491.94|493.84|492.44|493.34|491.94|0
1718814000000|2024-06-19 16:20:00|493.59|492.19|493.84|492.44|493.84|492.44|493.34|491.94|0
1718814300000|2024-06-19 16:25:00|493.71|492.31|493.84|492.44|493.84|492.44|493.34|491.94|0
1718814600000|2024-06-19 16:30:00|493.59|492.19|493.59|492.19|493.96|492.56|493.59|492.19|0
1718814900000|2024-06-19 16:35:00|493.34|491.94|493.34|491.94|493.34|491.94|493.34|491.94|0
1718815200000|2024-06-19 16:40:00|493.59|492.19|493.59|492.19|493.83|492.43|493.59|492.19|0
1718815500000|2024-06-19 16:45:00|493.83|492.43|493.83|492.43|493.83|492.43|493.58|492.18|0
1718815800000|2024-06-19 16:50:00|493.58|492.18|493.58|492.18|493.83|492.43|493.08|491.68|0
1718816100000|2024-06-19 16:55:00|493.83|492.43|493.33|491.93|493.83|492.43|493.08|491.68|0
1718816400000|2024-06-19 17:00:00|493.46|492.06|494.46|493.06|494.46|493.06|493.43|492.03|0
1718816700000|2024-06-19 17:05:00|495.5|494.1|495.5|494.1|495.5|494.1|495.5|494.1|0
1718817000000|2024-06-19 17:10:00|496.54|495.14|496.54|495.14|496.54|495.14|496.54|495.14|0
1718817300000|2024-06-19 17:15:00|497.57|496.17|496.54|495.14|497.57|496.17|496.54|495.14|0
1718817600000|2024-06-19 17:20:00|497.57|496.17|496.54|495.14|497.57|496.17|496.54|495.14|0
1718818200000|2024-06-19 17:30:00|496.58|495.18|496.54|495.14|496.58|495.18|496.54|495.14|0
1718821500000|2024-06-19 18:25:00|496.56|495.16|496.54|495.14|496.56|495.16|496.54|495.14|0
1718824200000|2024-06-19 19:10:00|497.06|495.66|497.57|496.17|497.57|496.17|496.54|495.14|0
1718825700000|2024-06-19 19:35:00|496.54|495.14|497.57|496.17|497.57|496.17|496.54|495.14|0
1718826000000|2024-06-19 19:40:00|497.6|496.2|497.6|496.2|497.6|496.2|497.6|496.2|0
1718826300000|2024-06-19 19:45:00|498.63|497.23|498.61|497.21|498.63|497.23|498.61|497.21|0
1718826600000|2024-06-19 19:50:00|499.65|498.25|500.18|498.78|500.68|499.28|499.65|498.25|0
1718826900000|2024-06-19 19:55:00|500.08|498.68|500.08|498.68|500.08|498.68|500.08|498.68|0
1718827800000|2024-06-19 20:10:00|500.33|498.93|500.08|498.68|500.33|498.93|500.08|498.68|0
1718828100000|2024-06-19 20:15:00|500.48|498.28|500.48|498.28|500.48|498.28|500.48|498.28|0
1718830500000|2024-06-19 20:55:00|500.73|498.53|500.73|498.53|500.73|498.53|500.73|498.53|0
1718834400000|2024-06-19 22:00:00|494.6|492.4|494.85|492.65|495.98|493.78|493.98|491.78|0
1718834700000|2024-06-19 22:05:00|494.98|492.78|493.48|491.28|494.98|492.78|493.48|491.28|0
1718835000000|2024-06-19 22:10:00|493.73|491.53|494.48|492.28|494.48|492.28|493.23|491.03|0
1718835300000|2024-06-19 22:15:00|494.73|492.53|495.23|493.03|495.35|493.15|494.48|492.28|0
1718835600000|2024-06-19 22:20:00|494.98|492.78|494.48|492.28|495.1|492.9|494.23|492.03|0
1718835900000|2024-06-19 22:25:00|494.23|492.03|494.23|492.03|494.48|492.28|493.73|491.53|0
1718836200000|2024-06-19 22:30:00|493.98|491.78|493.98|491.78|494.23|492.03|493.23|491.03|0
1718836500000|2024-06-19 22:35:00|493.73|491.53|493.98|491.78|493.98|491.78|493.48|491.28|0
1718836800000|2024-06-19 22:40:00|493.85|491.65|493.73|491.53|494.48|492.28|493.73|491.53|0
1718837100000|2024-06-19 22:45:00|493.48|491.28|493.73|491.53|493.98|491.78|493.48|491.28|0
1718837400000|2024-06-19 22:50:00|493.98|491.78|493.48|491.28|493.98|491.78|493.48|491.28|0
1718837700000|2024-06-19 22:55:00|493.23|491.03|493.23|491.03|493.48|491.28|493.23|491.03|0
1718838000000|2024-06-19 23:00:00|493.48|491.28|494.48|492.28|494.48|492.28|493.48|491.28|0
1718838300000|2024-06-19 23:05:00|494.23|492.03|493.98|491.78|494.35|492.15|493.73|491.53|0
1718838600000|2024-06-19 23:10:00|494.1|491.9|494.35|492.15|494.48|492.28|493.98|491.78|0
1718838900000|2024-06-19 23:15:00|494.23|492.03|493.98|491.78|494.23|492.03|493.98|491.78|0
1718839200000|2024-06-19 23:20:00|494.23|492.03|494.48|492.28|494.48|492.28|494.23|492.03|0
1718839500000|2024-06-19 23:25:00|494.23|492.03|494.73|492.53|494.73|492.53|494.23|492.03|0
1718839800000|2024-06-19 23:30:00|494.48|492.28|494.48|492.28|494.73|492.53|494.48|492.28|0
1718840100000|2024-06-19 23:35:00|494.6|492.4|494.73|492.53|495.23|493.03|494.6|492.4|0
1718840400000|2024-06-19 23:40:00|494.48|492.28|494.48|492.28|494.98|492.78|494.48|492.28|0
1718840700000|2024-06-19 23:45:00|494.23|492.03|494.23|492.03|494.48|492.28|494.23|492.03|0
1718841000000|2024-06-19 23:50:00|494.35|492.15|494.98|492.78|494.98|492.78|494.23|492.03|0
1718841300000|2024-06-19 23:55:00|494.85|492.65|494.98|492.78|495.23|493.03|494.73|492.53|0
1718841600000|2024-06-20 00:00:00|495.23|493.03|495.98|493.78|495.98|493.78|494.98|492.78|0
1718841900000|2024-06-20 00:05:00|496.1|493.9|496.23|494.03|496.23|494.03|495.73|493.53|0
1718842200000|2024-06-20 00:10:00|495.98|493.78|496.48|494.28|496.48|494.28|495.98|493.78|0
1718842500000|2024-06-20 00:15:00|496.08|494.68|496.08|494.68|496.33|494.93|495.58|494.18|0
1718842800000|2024-06-20 00:20:00|495.83|494.43|495.58|494.18|496.08|494.68|495.58|494.18|0
1718843100000|2024-06-20 00:25:00|495.83|494.43|496.33|494.93|496.33|494.93|495.58|494.18|0
1718843400000|2024-06-20 00:30:00|496.08|494.68|496.33|494.93|496.58|495.18|496.08|494.68|0
1718843700000|2024-06-20 00:35:00|496.58|495.18|496.83|495.43|496.83|495.43|496.2|494.8|0
1718844000000|2024-06-20 00:40:00|496.7|495.3|496.08|494.68|496.83|495.43|496.08|494.68|0
1718844300000|2024-06-20 00:45:00|496.33|494.93|497.58|496.18|497.58|496.18|496.33|494.93|0
1718844600000|2024-06-20 00:50:00|497.45|496.05|497.7|496.3|497.83|496.43|497.33|495.93|0
1718844900000|2024-06-20 00:55:00|497.58|496.18|497.83|496.43|498.33|496.93|497.33|495.93|0
1718845200000|2024-06-20 01:00:00|498.08|496.68|498.83|497.43|499.08|497.68|498.08|496.68|0
1718845500000|2024-06-20 01:05:00|499.08|497.68|498.33|496.93|499.08|497.68|498.33|496.93|0
1718845800000|2024-06-20 01:10:00|498.08|496.68|498.58|497.18|498.83|497.43|498.08|496.68|0
1718846100000|2024-06-20 01:15:00|498.33|496.93|498.33|496.93|498.58|497.18|497.83|496.43|0
1718846400000|2024-06-20 01:20:00|498.08|496.68|498.58|497.18|498.58|497.18|498.08|496.68|0
1718846700000|2024-06-20 01:25:00|498.45|497.05|498.83|497.43|498.83|497.43|498.45|497.05|0
1718847000000|2024-06-20 01:30:00|498.7|497.3|498.95|497.55|499.08|497.68|498.58|497.18|0
1718847300000|2024-06-20 01:35:00|498.83|497.43|499.83|498.43|500.08|498.68|498.83|497.43|0
1718847600000|2024-06-20 01:40:00|500.08|498.68|500.08|498.68|500.08|498.68|499.58|498.18|0
1718847900000|2024-06-20 01:45:00|500.2|498.8|500.2|498.8|500.2|498.8|499.58|498.18|0
1718848200000|2024-06-20 01:50:00|500.08|498.68|499.83|498.43|500.33|498.93|499.83|498.43|0
1718848500000|2024-06-20 01:55:00|499.7|498.3|499.08|497.68|499.83|498.43|499.08|497.68|0
1718848800000|2024-06-20 02:00:00|498.95|497.55|498.58|497.18|498.95|497.55|498.33|496.93|0
1718849100000|2024-06-20 02:05:00|498.83|497.43|498.83|497.43|499.08|497.68|498.58|497.18|0
1718849400000|2024-06-20 02:10:00|498.7|497.3|498.83|497.43|498.83|497.43|498.58|497.18|0
1718849700000|2024-06-20 02:15:00|498.58|497.18|498.58|497.18|498.58|497.18|498.33|496.93|0
1718850000000|2024-06-20 02:20:00|498.7|497.3|498.83|497.43|499.08|497.68|498.58|497.18|0
1718850300000|2024-06-20 02:25:00|499.08|497.68|499.08|497.68|499.08|497.68|498.95|497.55|0
1718850600000|2024-06-20 02:30:00|498.83|497.43|498.33|496.93|499.08|497.68|498.33|496.93|0
1718850900000|2024-06-20 02:35:00|498.58|497.18|498.08|496.68|498.58|497.18|497.95|496.55|0
1718851200000|2024-06-20 02:40:00|497.95|496.55|497.33|495.93|498.08|496.68|497.33|495.93|0
1718851500000|2024-06-20 02:45:00|497.58|496.18|497.33|495.93|497.58|496.18|497.08|495.68|0
1718851800000|2024-06-20 02:50:00|497.58|496.18|497.58|496.18|497.83|496.43|497.58|496.18|0
1718852100000|2024-06-20 02:55:00|497.7|496.3|497.83|496.43|498.08|496.68|497.58|496.18|0
1718852400000|2024-06-20 03:00:00|498.08|496.68|498.08|496.68|498.08|496.68|498.08|496.68|0
1718852700000|2024-06-20 03:05:00|498.33|496.93|498.83|497.43|499.08|497.68|498.33|496.93|0
1718853000000|2024-06-20 03:10:00|498.95|497.55|498.83|497.43|499.08|497.68|498.83|497.43|0
1718853300000|2024-06-20 03:15:00|498.58|497.18|498.83|497.43|498.83|497.43|498.58|497.18|0
1718853600000|2024-06-20 03:20:00|498.58|497.18|498.08|496.68|498.58|497.18|498.08|496.68|0
1718853900000|2024-06-20 03:25:00|497.83|496.43|497.83|496.43|498.08|496.68|497.58|496.18|0
1718854200000|2024-06-20 03:30:00|498.08|496.68|498.33|496.93|498.33|496.93|497.83|496.43|0
1718854500000|2024-06-20 03:35:00|498.2|496.8|498.33|496.93|498.33|496.93|498.08|496.68|0
1718854800000|2024-06-20 03:40:00|498.45|497.05|499.08|497.68|499.08|497.68|498.33|496.93|0
1718855100000|2024-06-20 03:45:00|499.33|497.93|499.83|498.43|501.83|500.43|499.33|497.93|0
1718855400000|2024-06-20 03:50:00|500.08|498.68|500.83|499.43|501.33|499.93|500.08|498.68|0
1718855700000|2024-06-20 03:55:00|501.08|499.68|502.58|501.18|503.33|501.93|501.08|499.68|0
1718856000000|2024-06-20 04:00:00|502.83|501.43|502.08|500.68|503.08|501.68|502.08|500.68|0
1718856300000|2024-06-20 04:05:00|502.33|500.93|502.08|500.68|502.33|500.93|501.83|500.43|0
1718856600000|2024-06-20 04:10:00|501.83|500.43|502.83|501.43|502.83|501.43|501.83|500.43|0
1718856900000|2024-06-20 04:15:00|503.08|501.68|503.33|501.93|503.58|502.18|503.08|501.68|0
1718857200000|2024-06-20 04:20:00|503.08|501.68|503.33|501.93|503.7|502.3|503.08|501.68|0
1718857500000|2024-06-20 04:25:00|503.58|502.18|503.83|502.43|504.58|503.18|503.45|502.05|0
1718857800000|2024-06-20 04:30:00|504.08|502.68|503.83|502.43|504.2|502.8|503.58|502.18|0
1718858100000|2024-06-20 04:35:00|504.08|502.68|504.33|502.93|504.33|502.93|503.95|502.55|0
1718858400000|2024-06-20 04:40:00|504.58|503.18|505.08|503.68|505.08|503.68|504.33|502.93|0
1718858700000|2024-06-20 04:45:00|504.95|503.55|504.08|502.68|505.08|503.68|503.83|502.43|0
1718859000000|2024-06-20 04:50:00|504.2|502.8|504.83|503.43|504.83|503.43|503.95|502.55|0
1718859300000|2024-06-20 04:55:00|505.08|503.68|505.58|504.18|506.33|504.93|504.95|503.55|0
1718859600000|2024-06-20 05:00:00|505.33|503.93|509.83|508.43|509.83|508.43|505.2|503.8|0
1718859900000|2024-06-20 05:05:00|509.33|507.93|508.2|506.8|510.08|508.68|507.83|506.43|0
1718860200000|2024-06-20 05:10:00|508.08|506.68|508.08|506.68|508.58|507.18|507.58|506.18|0
1718860500000|2024-06-20 05:15:00|508.33|506.93|507.58|506.18|508.58|507.18|507.33|505.93|0
1718860800000|2024-06-20 05:20:00|507.45|506.05|508.08|506.68|508.08|506.68|507.45|506.05|0
1718861100000|2024-06-20 05:25:00|507.95|506.55|507.83|506.43|508.08|506.68|507.33|505.93|0
1718861400000|2024-06-20 05:30:00|507.7|506.3|508.08|506.68|508.33|506.93|507.58|506.18|0
1718861700000|2024-06-20 05:35:00|507.83|506.43|509.83|508.43|509.83|508.43|507.83|506.43|0
1718862000000|2024-06-20 05:40:00|509.58|508.18|510.33|508.93|510.33|508.93|509.08|507.68|0
1718862300000|2024-06-20 05:45:00|510.08|508.68|509.83|508.43|510.33|508.93|509.58|508.18|0
1718862600000|2024-06-20 05:50:00|510.08|508.68|509.08|507.68|510.08|508.68|509.08|507.68|0
1718862900000|2024-06-20 05:55:00|508.83|507.43|509.33|507.93|509.58|508.18|508.83|507.43|0
1718863200000|2024-06-20 06:00:00|509.08|507.68|508.33|506.93|510.08|508.68|507.33|505.93|0
1718863500000|2024-06-20 06:05:00|508.08|506.68|508.83|507.43|509.08|507.68|507.83|506.43|0
1718863800000|2024-06-20 06:10:00|508.95|507.55|508.83|507.43|509.08|507.68|508.08|506.68|0
1718864100000|2024-06-20 06:15:00|509.08|507.68|508.83|507.43|509.08|507.68|508.58|507.18|0
1718864400000|2024-06-20 06:20:00|508.7|507.3|509.33|507.93|509.58|508.18|508.2|506.8|0
1718864700000|2024-06-20 06:25:00|509.58|508.18|509.33|507.93|509.83|508.43|509.08|507.68|0
1718865000000|2024-06-20 06:30:00|509.58|508.18|508.08|506.68|509.7|508.3|507.83|506.43|0
1718865300000|2024-06-20 06:35:00|507.83|506.43|507.08|505.68|508.33|506.93|506.83|505.43|0
1718865600000|2024-06-20 06:40:00|507.2|505.8|507.33|505.93|508.33|506.93|507.08|505.68|0
1718865900000|2024-06-20 06:45:00|507.08|505.68|508.08|506.68|508.33|506.93|507.08|505.68|0
1718866200000|2024-06-20 06:50:00|507.83|506.43|508.33|506.93|508.58|507.18|507.58|506.18|0
1718866500000|2024-06-20 06:55:00|508.45|507.05|507.33|505.93|508.58|507.18|507.33|505.93|0
1718866800000|2024-06-20 07:00:00|507.58|506.18|508.58|507.18|508.58|507.18|506.83|505.43|0
1718867100000|2024-06-20 07:05:00|508.83|507.43|510.33|508.93|511.08|509.68|508.58|507.18|0
1718867400000|2024-06-20 07:10:00|510.08|508.68|510.83|509.43|511.33|509.93|510.08|508.68|0
1718867700000|2024-06-20 07:15:00|510.95|509.55|513.58|512.18|514.83|513.43|510.83|509.43|0
1718868000000|2024-06-20 07:20:00|513.83|512.43|513.83|512.43|514.33|512.93|512.33|510.93|0
1718868300000|2024-06-20 07:25:00|514.08|512.68|514.33|512.93|514.58|513.18|513.45|512.05|0
1718868600000|2024-06-20 07:30:00|515.58|514.18|515.83|514.43|519.33|517.93|514.95|513.55|0
1718868900000|2024-06-20 07:35:00|516.08|514.68|514.33|512.93|516.08|514.68|513.33|511.93|0
1718869200000|2024-06-20 07:40:00|514.08|512.68|513.58|512.18|515.58|514.18|513.58|512.18|0
1718869500000|2024-06-20 07:45:00|513.7|512.3|510.58|509.18|513.83|512.43|510.58|509.18|0
1718869800000|2024-06-20 07:50:00|510.83|509.43|510.83|509.43|511.83|510.43|510.83|509.43|0
1718870100000|2024-06-20 07:55:00|510.95|509.55|512.33|510.93|512.33|510.93|510.08|508.68|0
1718870400000|2024-06-20 08:00:00|511.83|510.43|511.45|510.05|512.83|511.43|510.58|509.18|0
1718870700000|2024-06-20 08:05:00|511.33|509.93|513.08|511.68|513.58|512.18|511.33|509.93|0
1718871000000|2024-06-20 08:10:00|513.33|511.93|512.83|511.43|514.08|512.68|511.33|509.93|0
1718871300000|2024-06-20 08:15:00|512.7|511.3|512.83|511.43|512.83|511.43|511.58|510.18|0
1718871600000|2024-06-20 08:20:00|512.58|511.18|512.08|510.68|513.33|511.93|511.83|510.43|0
1718871900000|2024-06-20 08:25:00|511.83|510.43|511.58|510.18|512.33|510.93|511.33|509.93|0
1718872200000|2024-06-20 08:30:00|511.33|509.93|510.08|508.68|511.58|510.18|509.83|508.43|0
1718872500000|2024-06-20 08:35:00|510.33|508.93|510.83|509.43|511.33|509.93|509.83|508.43|0
1718872800000|2024-06-20 08:40:00|510.7|509.3|512.08|510.68|512.08|510.68|510.7|509.3|0
1718873100000|2024-06-20 08:45:00|512.33|510.93|511.83|510.43|513.58|512.18|511.58|510.18|0
1718873400000|2024-06-20 08:50:00|511.58|510.18|513.83|512.43|513.83|512.43|511.33|509.93|0
1718873700000|2024-06-20 08:55:00|513.58|512.18|513.58|512.18|513.83|512.43|512.83|511.43|0
1718874000000|2024-06-20 09:00:00|513.83|512.43|513.33|511.93|514.33|512.93|512.95|511.55|0
1718874300000|2024-06-20 09:05:00|513.58|512.18|513.83|512.43|514.58|513.18|512.95|511.55|0
1718874600000|2024-06-20 09:10:00|514.08|512.68|513.08|511.68|514.58|513.18|512.83|511.43|0
1718874900000|2024-06-20 09:15:00|512.83|511.43|512.45|511.05|512.83|511.43|511.08|509.68|0
1718875200000|2024-06-20 09:20:00|512.33|510.93|513.08|511.68|513.08|511.68|511.33|509.93|0
1718875500000|2024-06-20 09:25:00|513.2|511.8|513.58|512.18|513.83|512.43|512.83|511.43|0
1718875800000|2024-06-20 09:30:00|513.83|512.43|512.83|511.43|514.08|512.68|512.83|511.43|0
1718876100000|2024-06-20 09:35:00|513.08|511.68|512.33|510.93|513.08|511.68|511.08|509.68|0
1718876400000|2024-06-20 09:40:00|512.58|511.18|511.83|510.43|512.58|511.18|511.33|509.93|0
1718876700000|2024-06-20 09:45:00|511.95|510.55|513.83|512.43|513.83|512.43|511.58|510.18|0
1718877000000|2024-06-20 09:50:00|513.58|512.18|513.33|511.93|513.83|512.43|512.83|511.43|0
1718877300000|2024-06-20 09:55:00|513.45|512.05|513.58|512.18|514.33|512.93|513.33|511.93|0
1718877600000|2024-06-20 10:00:00|514.08|512.68|513.83|512.43|514.33|512.93|513.58|512.18|0
1718877900000|2024-06-20 10:05:00|513.58|512.18|512.58|511.18|513.83|512.43|512.33|510.93|0
1718878200000|2024-06-20 10:10:00|512.45|511.05|513.83|512.43|513.83|512.43|512.45|511.05|0
1718878500000|2024-06-20 10:15:00|514.08|512.68|513.83|512.43|514.83|513.43|513.58|512.18|0
1718878800000|2024-06-20 10:20:00|514.08|512.68|514.83|513.43|515.08|513.68|514.08|512.68|0
1718879100000|2024-06-20 10:25:00|515.08|513.68|514.83|513.43|515.33|513.93|514.83|513.43|0
1718879400000|2024-06-20 10:30:00|514.58|513.18|515.33|513.93|515.58|514.18|514.33|512.93|0
1718879700000|2024-06-20 10:35:00|515.45|514.05|515.08|513.68|515.58|514.18|515.08|513.68|0
1718880000000|2024-06-20 10:40:00|515.2|513.8|515.2|513.8|515.58|514.18|513.83|512.43|0
1718880300000|2024-06-20 10:45:00|515.33|513.93|514.58|513.18|515.33|513.93|514.33|512.93|0
1718880600000|2024-06-20 10:50:00|514.83|513.43|514.95|513.55|515.08|513.68|514.33|512.93|0
1718880900000|2024-06-20 10:55:00|515.08|513.68|513.58|512.18|515.08|513.68|513.58|512.18|0
1718881200000|2024-06-20 11:00:00|512.83|511.43|514.58|513.18|514.83|513.43|512.7|511.3|0
1718881500000|2024-06-20 11:05:00|514.7|513.3|514.33|512.93|516.08|514.68|514.33|512.93|0
1718881800000|2024-06-20 11:10:00|514.08|512.68|514.08|512.68|514.83|513.43|513.33|511.93|0
1718882100000|2024-06-20 11:15:00|513.83|512.43|513.58|512.18|514.83|513.43|513.33|511.93|0
1718882400000|2024-06-20 11:20:00|513.33|511.93|513.08|511.68|513.58|512.18|512.58|511.18|0
1718882700000|2024-06-20 11:25:00|512.83|511.43|513.95|512.55|514.58|513.18|512.83|511.43|0
1718883000000|2024-06-20 11:30:00|513.83|512.43|514.08|512.68|514.08|512.68|513.83|512.43|0
1718883300000|2024-06-20 11:35:00|513.83|512.43|512.08|510.68|514.08|512.68|512.08|510.68|0
1718883600000|2024-06-20 11:40:00|511.95|510.55|512.33|510.93|513.08|511.68|511.83|510.43|0
1718883900000|2024-06-20 11:45:00|512.58|511.18|511.83|510.43|512.83|511.43|510.83|509.43|0
1718884200000|2024-06-20 11:50:00|511.58|510.18|510.83|509.43|511.58|510.18|509.33|507.93|0
1718884500000|2024-06-20 11:55:00|510.58|509.18|510.83|509.43|512.08|510.68|510.33|508.93|0
1718884800000|2024-06-20 12:00:00|511.08|509.68|512.83|511.43|512.83|511.43|510.33|508.93|0
1718885100000|2024-06-20 12:05:00|512.33|510.93|509.83|508.43|512.33|510.93|509.58|508.18|0
1718885400000|2024-06-20 12:10:00|509.58|508.18|507.58|506.18|509.58|508.18|507.58|506.18|0
1718885700000|2024-06-20 12:15:00|507.33|505.93|509.83|508.43|509.83|508.43|507.33|505.93|0
1718886000000|2024-06-20 12:20:00|509.58|508.18|509.58|508.18|510.08|508.68|509.08|507.68|0
1718886300000|2024-06-20 12:25:00|509.83|508.43|511.45|510.05|511.58|510.18|509.33|507.93|0
1718886600000|2024-06-20 12:30:00|511.58|510.18|506.08|504.68|511.95|510.55|505.83|504.43|0
1718886900000|2024-06-20 12:35:00|506.33|504.93|505.33|503.93|507.83|506.43|503.83|502.43|0
1718887200000|2024-06-20 12:40:00|505.08|503.68|503.83|502.43|505.58|504.18|502.33|500.93|0
1718887500000|2024-06-20 12:45:00|503.58|502.18|504.83|503.43|505.33|503.93|502.33|500.93|0
1718887800000|2024-06-20 12:50:00|504.58|503.18|507.33|505.93|508.08|506.68|504.58|503.18|0
1718888100000|2024-06-20 12:55:00|507.08|505.68|503.08|501.68|507.08|505.68|502.08|500.68|0
1718888400000|2024-06-20 13:00:00|503.33|501.93|503.83|502.43|504.58|503.18|502.08|500.68|0
1718888700000|2024-06-20 13:05:00|504.08|502.68|503.33|501.93|504.58|503.18|502.08|500.68|0
1718889000000|2024-06-20 13:10:00|503.08|501.68|502.83|501.43|503.08|501.68|501.08|499.68|0
1718889300000|2024-06-20 13:15:00|502.33|500.93|501.58|500.18|503.08|501.68|500.83|499.43|0
1718889600000|2024-06-20 13:20:00|501.83|500.43|502.83|501.43|502.83|501.43|501.08|499.68|0
1718889900000|2024-06-20 13:25:00|503.08|501.68|501.58|500.18|503.83|502.43|501.33|499.93|0
1718890200000|2024-06-20 13:30:00|502.33|500.93|497.33|495.93|502.33|500.93|495.83|494.43|0
1718890500000|2024-06-20 13:35:00|497.08|495.68|500.08|498.68|500.83|499.43|497.08|495.68|0
1718890800000|2024-06-20 13:40:00|500.33|498.93|506.83|505.43|506.83|505.43|499.33|497.93|0
1718891100000|2024-06-20 13:45:00|506.58|505.18|507.08|505.68|508.33|506.93|506.33|504.93|0
1718891400000|2024-06-20 13:50:00|507.33|505.93|505.58|504.18|507.58|506.18|505.08|503.68|0
1718891700000|2024-06-20 13:55:00|505.33|503.93|502.58|501.18|506.08|504.68|501.58|500.18|0
1718892000000|2024-06-20 14:00:00|502.83|501.43|503.58|502.18|504.83|503.43|502.08|500.68|0
1718892300000|2024-06-20 14:05:00|503.33|501.93|497.83|496.43|503.58|502.18|497.83|496.43|0
1718892600000|2024-06-20 14:10:00|497.58|496.18|493.58|492.18|498.83|497.43|491.58|490.18|0
1718892900000|2024-06-20 14:15:00|493.08|491.68|492.33|490.93|495.08|493.68|491.33|489.93|0
1718893200000|2024-06-20 14:20:00|492.08|490.68|495.58|494.18|497.83|496.43|492.08|490.68|0
1718893500000|2024-06-20 14:25:00|494.33|492.93|498.33|496.93|499.58|498.18|494.33|492.93|0
1718893800000|2024-06-20 14:30:00|498.08|496.68|498.83|497.43|501.33|499.93|497.08|495.68|0
1718894100000|2024-06-20 14:35:00|498.58|497.18|498.83|497.43|499.33|497.93|496.08|494.68|0
1718894400000|2024-06-20 14:40:00|498.58|497.18|497.83|496.43|498.58|497.18|495.83|494.43|0
1718894700000|2024-06-20 14:45:00|498.08|496.68|494.83|493.43|498.83|497.43|494.33|492.93|0
1718895000000|2024-06-20 14:50:00|495.08|493.68|496.58|495.18|497.83|496.43|495.08|493.68|0
1718895300000|2024-06-20 14:55:00|496.33|494.93|500.08|498.68|500.33|498.93|496.08|494.68|0
1718895600000|2024-06-20 15:00:00|499.83|498.43|499.58|498.18|501.58|500.18|498.83|497.43|0
1718895900000|2024-06-20 15:05:00|499.33|497.93|501.83|500.43|503.33|501.93|499.33|497.93|0
1718896200000|2024-06-20 15:10:00|501.58|500.18|501.83|500.43|501.83|500.43|500.58|499.18|0
1718896500000|2024-06-20 15:15:00|501.58|500.18|498.33|496.93|501.83|500.43|497.83|496.43|0
1718896800000|2024-06-20 15:20:00|498.08|496.68|497.33|495.93|498.58|497.18|494.83|493.43|0
1718897100000|2024-06-20 15:25:00|497.08|495.68|495.83|494.43|497.08|495.68|494.58|493.18|0
1718897400000|2024-06-20 15:30:00|495.58|494.18|497.83|496.43|498.08|496.68|494.58|493.18|0
1718897700000|2024-06-20 15:35:00|497.7|496.3|496.33|494.93|498.33|496.93|496.08|494.68|0
1718898000000|2024-06-20 15:40:00|495.83|494.43|496.58|495.18|498.83|497.43|495.83|494.43|0
1718898300000|2024-06-20 15:45:00|496.83|495.43|491.08|489.68|497.58|496.18|491.08|489.68|0
1718898600000|2024-06-20 15:50:00|490.83|489.43|493.58|492.18|495.58|494.18|490.83|489.43|0
1718898900000|2024-06-20 15:55:00|493.33|491.93|490.83|489.43|493.83|492.43|490.83|489.43|0
1718899200000|2024-06-20 16:00:00|491.33|489.93|490.58|489.18|492.58|491.18|490.33|488.93|0
1718899500000|2024-06-20 16:05:00|490.83|489.43|490.83|489.43|493.33|491.93|490.58|489.18|0
1718899800000|2024-06-20 16:10:00|490.7|489.3|492.58|491.18|493.33|491.93|490.7|489.3|0
1718900100000|2024-06-20 16:15:00|492.83|491.43|490.33|488.93|493.33|491.93|490.08|488.68|0
1718900400000|2024-06-20 16:20:00|490.58|489.18|480.83|479.43|490.58|489.18|480.33|478.93|0
1718900700000|2024-06-20 16:25:00|481.08|479.68|476.33|474.93|485.58|484.18|476.33|474.93|0
1718901000000|2024-06-20 16:30:00|476.08|474.68|469.33|467.93|476.33|474.93|466.58|465.18|0
1718901300000|2024-06-20 16:35:00|469.08|467.68|471.08|469.68|472.83|471.43|467.08|465.68|0
1718901600000|2024-06-20 16:40:00|471.83|470.43|475.83|474.43|477.83|476.43|471.83|470.43|0
1718901900000|2024-06-20 16:45:00|476.08|474.68|478.33|476.93|480.33|478.93|475.83|474.43|0
1718902200000|2024-06-20 16:50:00|478.58|477.18|478.83|477.43|483.08|481.68|478.58|477.18|0
1718902500000|2024-06-20 16:55:00|478.58|477.18|479.33|477.93|480.08|478.68|475.83|474.43|0
1718902800000|2024-06-20 17:00:00|478.58|477.18|471.33|469.93|478.58|477.18|470.83|469.43|0
1718903100000|2024-06-20 17:05:00|471.08|469.68|465.58|464.18|472.83|471.43|463.83|462.43|0
1718903400000|2024-06-20 17:10:00|465.83|464.43|472.83|471.43|474.58|473.18|465.58|464.18|0
1718903700000|2024-06-20 17:15:00|473.08|471.68|473.08|471.68|476.08|474.68|472.58|471.18|0
1718904000000|2024-06-20 17:20:00|472.58|471.18|467.58|466.18|472.83|471.43|466.58|465.18|0
1718904300000|2024-06-20 17:25:00|467.33|465.93|466.58|465.18|468.33|466.93|465.08|463.68|0
1718904600000|2024-06-20 17:30:00|467.33|465.93|463.08|461.68|471.08|469.68|462.08|460.68|0
1718904900000|2024-06-20 17:35:00|463.83|462.43|461.33|459.93|464.33|462.93|458.58|457.18|0
1718905200000|2024-06-20 17:40:00|461.83|460.43|472.83|471.43|473.08|471.68|461.83|460.43|0
1718905500000|2024-06-20 17:45:00|472.33|470.93|470.83|469.43|473.08|471.68|469.33|467.93|0
1718905800000|2024-06-20 17:50:00|471.08|469.68|472.08|470.68|472.83|471.43|469.08|467.68|0
1718906100000|2024-06-20 17:55:00|471.83|470.43|476.83|475.43|476.83|475.43|471.83|470.43|0
1718906400000|2024-06-20 18:00:00|476.58|475.18|483.58|482.18|483.58|482.18|476.58|475.18|0
1718906700000|2024-06-20 18:05:00|484.08|482.68|484.33|482.93|486.08|484.68|483.33|481.93|0
1718907000000|2024-06-20 18:10:00|484.58|483.18|482.58|481.18|485.08|483.68|480.33|478.93|0
1718907300000|2024-06-20 18:15:00|482.33|480.93|484.58|483.18|485.58|484.18|482.33|480.93|0
1718907600000|2024-06-20 18:20:00|484.08|482.68|485.83|484.43|486.08|484.68|481.33|479.93|0
1718907900000|2024-06-20 18:25:00|486.08|484.68|487.08|485.68|488.08|486.68|483.08|481.68|0
1718908200000|2024-06-20 18:30:00|487.33|485.93|484.58|483.18|488.33|486.93|484.33|482.93|0
1718908500000|2024-06-20 18:35:00|484.33|482.93|480.58|479.18|484.58|483.18|478.58|477.18|0
1718908800000|2024-06-20 18:40:00|480.83|479.43|480.33|478.93|483.58|482.18|479.08|477.68|0
1718909100000|2024-06-20 18:45:00|480.08|478.68|481.83|480.43|482.33|480.93|480.08|478.68|0
1718909400000|2024-06-20 18:50:00|481.58|480.18|480.08|478.68|481.58|480.18|478.33|476.93|0
1718909700000|2024-06-20 18:55:00|480.33|478.93|477.83|476.43|482.83|481.43|477.83|476.43|0
1718910000000|2024-06-20 19:00:00|478.08|476.68|470.58|469.18|479.33|477.93|468.33|466.93|0
1718910300000|2024-06-20 19:05:00|471.08|469.68|473.08|471.68|473.83|472.43|468.58|467.18|0
1718910600000|2024-06-20 19:10:00|473.33|471.93|475.83|474.43|476.33|474.93|471.83|470.43|0
1718910900000|2024-06-20 19:15:00|475.33|473.93|471.58|470.18|475.45|474.05|471.33|469.93|0
1718911200000|2024-06-20 19:20:00|471.83|470.43|467.08|465.68|472.83|471.43|464.33|462.93|0
1718911500000|2024-06-20 19:25:00|466.83|465.43|478.08|476.68|478.58|477.18|466.83|465.43|0
1718911800000|2024-06-20 19:30:00|478.33|476.93|481.58|480.18|482.08|480.68|474.58|473.18|0
1718912100000|2024-06-20 19:35:00|481.33|479.93|474.83|473.43|482.08|480.68|473.08|471.68|0
1718912400000|2024-06-20 19:40:00|474.95|473.55|478.58|477.18|479.33|477.93|474.83|473.43|0
1718912700000|2024-06-20 19:45:00|478.33|476.93|476.83|475.43|482.08|480.68|476.83|475.43|0
1718913000000|2024-06-20 19:50:00|476.33|474.93|484.83|483.43|485.08|483.68|475.08|473.68|0
1718913300000|2024-06-20 19:55:00|483.83|482.43|477.83|476.43|483.83|482.43|474.08|472.68|0
1718913600000|2024-06-20 20:00:00|475.33|473.93|474.83|473.43|475.83|474.43|472.33|470.93|0
1718913900000|2024-06-20 20:05:00|475.33|473.93|477.08|475.68|477.58|476.18|475.33|473.93|0
1718914200000|2024-06-20 20:10:00|477.33|475.93|473.58|472.18|477.33|475.93|473.58|472.18|0
1718914500000|2024-06-20 20:15:00|473.98|471.78|474.98|472.78|474.98|472.78|473.98|471.78|0
1725276900000|2024-09-02 11:35:00|821.71|819.51|820.47|818.27|821.81|819.61|820.36|818.16|0
1725277200000|2024-09-02 11:40:00|820.68|818.48|821.09|818.89|821.29|819.09|820.26|818.06|0
1725277500000|2024-09-02 11:45:00|821.29|819.09|821.5|819.3|821.5|819.3|820.88|818.68|0
1725277800000|2024-09-02 11:50:00|821.39|819.19|822.53|820.33|822.73|820.53|821.29|819.09|0
1725278100000|2024-09-02 11:55:00|822.32|820.12|822.53|820.33|822.53|820.33|822.32|820.12|0
1725278400000|2024-09-02 12:00:00|822.94|820.74|823.65|821.45|823.76|821.56|822.53|820.33|0
1725278700000|2024-09-02 12:05:00|823.76|821.56|823.55|821.35|824.17|821.97|823.55|821.35|0
1725279000000|2024-09-02 12:10:00|823.35|821.15|823.97|821.77|823.97|821.77|823.35|821.15|0
1725279300000|2024-09-02 12:15:00|824.17|821.97|824.58|822.38|824.58|822.38|823.97|821.77|0
1725279600000|2024-09-02 12:20:00|824.79|822.59|823.96|821.76|824.79|822.59|823.76|821.56|0
1725279900000|2024-09-02 12:25:00|823.76|821.56|824.58|822.38|824.58|822.38|823.55|821.35|0
1725280200000|2024-09-02 12:30:00|824.79|822.59|824.17|821.97|824.99|822.79|823.96|821.76|0
1725280500000|2024-09-02 12:35:00|824.37|822.17|823.96|821.76|824.37|822.17|823.55|821.35|0
1725280800000|2024-09-02 12:40:00|824.17|821.97|823.13|820.93|824.17|821.97|823.13|820.93|0
1725281100000|2024-09-02 12:45:00|823.34|821.14|824.37|822.17|824.37|822.17|822.93|820.73|0
1725281400000|2024-09-02 12:50:00|824.26|822.06|824.37|822.17|825.09|822.89|824.16|821.96|0
1725281700000|2024-09-02 12:55:00|824.57|822.37|824.16|821.96|824.57|822.37|824.16|821.96|0
1725282000000|2024-09-02 13:00:00|824.37|822.17|824.78|822.58|825.19|822.99|824.37|822.17|0
1725282300000|2024-09-02 13:05:00|824.67|822.47|824.57|822.37|824.98|822.78|824.36|822.16|0
1725282600000|2024-09-02 13:10:00|824.36|822.16|824.57|822.37|824.87|822.67|823.95|821.75|0
1725282900000|2024-09-02 13:15:00|824.78|822.58|824.77|822.57|825.19|822.99|824.67|822.47|0
1725283200000|2024-09-02 13:20:00|824.87|822.67|824.98|822.78|826.22|824.02|824.77|822.57|0
1725283500000|2024-09-02 13:25:00|824.77|822.57|824.04|821.84|824.77|822.57|823.63|821.43|0
1725283800000|2024-09-02 13:30:00|824.15|821.95|823.22|821.02|825.18|822.98|823.22|821.02|0
1725284100000|2024-09-02 13:35:00|822.91|820.71|824.98|822.78|825.07|822.87|822.71|820.51|0
1725284400000|2024-09-02 13:40:00|825.18|822.98|826.83|824.63|826.83|824.63|824.98|822.78|0
1725284700000|2024-09-02 13:45:00|826.63|824.43|825.59|823.39|827.04|824.84|825.39|823.19|0
1725285000000|2024-09-02 13:50:00|825.8|823.6|825.43|823.23|827.08|824.88|825.43|823.23|0
1725285300000|2024-09-02 13:55:00|825.63|823.43|823.98|821.78|825.84|823.64|823.77|821.57|0
1725285600000|2024-09-02 14:00:00|824.19|821.99|823.15|820.95|824.19|821.99|822.95|820.75|0
1725285900000|2024-09-02 14:05:00|823.36|821.16|822.32|820.12|823.36|821.16|821.71|819.51|0
1725286200000|2024-09-02 14:10:00|822.12|819.92|821.08|818.88|822.32|820.12|821.08|818.88|0
1725286500000|2024-09-02 14:15:00|821.29|819.09|820.46|818.26|821.7|819.5|820.26|818.06|0
1725286800000|2024-09-02 14:20:00|820.26|818.06|821.08|818.88|821.29|819.09|819.85|817.65|0
1725287100000|2024-09-02 14:25:00|821.18|818.98|822.94|820.74|822.94|820.74|821.18|818.98|0
1725287400000|2024-09-02 14:30:00|823.14|820.94|826.45|824.25|826.76|824.56|822.94|820.74|0
1725287700000|2024-09-02 14:35:00|826.75|824.55|829.96|827.76|830.17|827.97|826.66|824.46|0
1725288000000|2024-09-02 14:40:00|830.38|828.18|830.79|828.59|831|828.8|828.93|826.73|0
1725288300000|2024-09-02 14:45:00|830.58|828.38|830.17|827.97|831.41|829.21|829.96|827.76|0
1725288600000|2024-09-02 14:50:00|830.27|828.07|831.2|829|831.62|829.42|830.27|828.07|0
1725288900000|2024-09-02 14:55:00|831|828.8|830.79|828.59|831.2|829|830.17|827.97|0
1725289200000|2024-09-02 15:00:00|830.99|828.79|829.75|827.55|830.99|828.79|829.34|827.14|0
1725289500000|2024-09-02 15:05:00|829.54|827.34|831.2|829|831.3|829.1|829.54|827.34|0
1725289800000|2024-09-02 15:10:00|831.41|829.21|830.99|828.79|832.03|829.83|830.99|828.79|0
1725290100000|2024-09-02 15:15:00|831.2|829|831.2|829|831.4|829.2|830.99|828.79|0
1725290400000|2024-09-02 15:20:00|831.4|829.2|829.54|827.34|831.61|829.41|829.33|827.13|0
1725290700000|2024-09-02 15:25:00|829.33|827.13|827.47|825.27|829.33|827.13|827.05|824.85|0
1725291000000|2024-09-02 15:30:00|827.57|825.37|827.88|825.68|828.3|826.1|827.47|825.27|0
1725291300000|2024-09-02 15:35:00|828.09|825.89|828.29|826.09|828.5|826.3|827.88|825.68|0
1725291600000|2024-09-02 15:40:00|828.09|825.89|828.71|826.51|828.71|826.51|827.88|825.68|0
1725291900000|2024-09-02 15:45:00|828.91|826.71|829.12|826.92|829.12|826.92|828.5|826.3|0
1725292200000|2024-09-02 15:50:00|829.33|827.13|829.74|827.54|829.95|827.75|829.33|827.13|0
1725292500000|2024-09-02 15:55:00|829.94|827.74|829.53|827.33|830.36|828.16|829.53|827.33|0
1725292800000|2024-09-02 16:00:00|829.74|827.54|829.32|827.12|829.94|827.74|829.11|826.91|0
1725293100000|2024-09-02 16:05:00|829.21|827.01|829.32|827.12|829.42|827.22|828.91|826.71|0
1725293400000|2024-09-02 16:10:00|829.42|827.22|830.15|827.95|830.15|827.95|829.11|826.91|0
1725293700000|2024-09-02 16:15:00|829.94|827.74|828.9|826.7|830.15|827.95|828.9|826.7|0
1725294000000|2024-09-02 16:20:00|828.7|826.5|829.11|826.91|829.11|826.91|828.7|826.5|0
1725294300000|2024-09-02 16:25:00|828.79|826.59|828.28|826.08|828.9|826.7|828.28|826.08|0
1725294600000|2024-09-02 16:30:00|828.49|826.29|828.69|826.49|828.69|826.49|828.07|825.87|0
1725294900000|2024-09-02 16:35:00|828.58|826.38|829.52|827.32|829.52|827.32|828.49|826.29|0
1725295200000|2024-09-02 16:40:00|829.73|827.53|829.52|827.32|830.03|827.83|829.31|827.11|0
1725295500000|2024-09-02 16:45:00|829.72|827.52|828.27|826.07|829.72|827.52|828.27|826.07|0
1725295800000|2024-09-02 16:50:00|828.37|826.17|826.92|824.72|828.37|826.17|825.68|823.48|0
1725296100000|2024-09-02 16:55:00|826.72|824.52|830.34|828.14|831.17|828.97|826.62|824.42|0
1725296400000|2024-09-02 17:00:00|830.76|828.56|830.75|828.55|830.76|828.56|830.75|828.55|0
1725298800000|2024-09-02 17:40:00|830.74|828.54|830.74|828.54|830.74|828.54|830.74|828.54|0
1725300900000|2024-09-02 18:15:00|830.73|828.53|830.73|828.53|830.73|828.53|830.73|828.53|0
1725303300000|2024-09-02 18:55:00|830.72|828.52|830.72|828.52|830.72|828.52|830.72|828.52|0
1725305700000|2024-09-02 19:35:00|830.71|828.51|830.71|828.51|830.71|828.51|830.71|828.51|0
1725307800000|2024-09-02 20:10:00|830.7|828.5|830.7|828.5|830.7|828.5|830.7|828.5|0
1725308100000|2024-09-02 20:15:00|830.8|828.4|830.8|828.4|830.8|828.4|830.8|828.4|0
1725310200000|2024-09-02 20:50:00|830.79|828.39|830.79|828.39|830.79|828.39|830.79|828.39|0
1725312300000|2024-09-02 21:25:00|830.78|828.38|830.78|828.38|830.78|828.38|830.78|828.38|0
1725314100000|2024-09-02 21:55:00|830.61|828.21|830.45|828.05|830.61|828.21|830.45|828.05|0
1725314400000|2024-09-02 22:00:00|830.88|828.48|833.15|830.75|833.57|831.17|830.88|828.48|0
1725314700000|2024-09-02 22:05:00|833.06|830.66|832.02|829.62|833.06|830.66|831.6|829.2|0
1725315000000|2024-09-02 22:10:00|832.22|829.82|833.05|830.65|833.26|830.86|832.12|829.72|0
1725315300000|2024-09-02 22:15:00|833.26|830.86|830.36|827.96|833.36|830.96|830.36|827.96|0
1725315600000|2024-09-02 22:20:00|830.25|827.85|830.15|827.75|830.77|828.37|829.94|827.54|0
1725315900000|2024-09-02 22:25:00|830.25|827.85|828.7|826.3|830.36|827.96|828.7|826.3|0
1725316200000|2024-09-02 22:30:00|828.59|826.19|827.97|825.57|829.11|826.71|827.87|825.47|0
1725316500000|2024-09-02 22:35:00|827.87|825.47|826.83|824.43|828.38|825.98|826.21|823.81|0
1725316800000|2024-09-02 22:40:00|827.04|824.64|827.25|824.85|827.87|825.47|827.04|824.64|0
1725317100000|2024-09-02 22:45:00|827.14|824.74|826.21|823.81|827.25|824.85|824.97|822.57|0
1725317400000|2024-09-02 22:50:00|826|823.6|826.52|824.12|826.62|824.22|824.97|822.57|0
1725317700000|2024-09-02 22:55:00|826.62|824.22|826.83|824.43|826.83|824.43|826|823.6|0
1725318000000|2024-09-02 23:00:00|826.62|824.22|824.65|822.25|826.62|824.22|824.14|821.74|0
1725318300000|2024-09-02 23:05:00|824.35|821.95|824.55|822.15|825.17|822.77|823.73|821.33|0
1725318600000|2024-09-02 23:10:00|824.76|822.36|824.86|822.46|824.96|822.56|824.14|821.74|0
1725318900000|2024-09-02 23:15:00|824.76|822.36|824.96|822.56|824.96|822.56|823.93|821.53|0
1725319200000|2024-09-02 23:20:00|825.17|822.77|821.45|819.05|825.38|822.98|819.18|816.78|0
1725319500000|2024-09-02 23:25:00|821.66|819.26|821.66|819.26|822.58|820.18|820.52|818.12|0
1725319800000|2024-09-02 23:30:00|821.45|819.05|821.86|819.46|821.86|819.46|820.42|818.02|0
1725320100000|2024-09-02 23:35:00|821.96|819.56|821.24|818.84|822.58|820.18|820.21|817.81|0
1725320400000|2024-09-02 23:40:00|820.93|818.53|819.79|817.39|820.93|818.53|817.94|815.54|0
1725320700000|2024-09-02 23:45:00|819.59|817.19|821.44|819.04|821.65|819.25|819.59|817.19|0
1725321000000|2024-09-02 23:50:00|821.34|818.94|820.1|817.7|821.86|819.46|819.79|817.39|0
1725321300000|2024-09-02 23:55:00|820.2|817.8|821.23|818.83|821.44|819.04|820|817.6|0
1725321600000|2024-09-03 00:00:00|821.65|819.25|822.47|820.07|822.98|820.58|821.65|819.25|0
1725321900000|2024-09-03 00:05:00|822.27|819.87|821.23|818.83|822.68|820.28|819.89|817.49|0
1725322200000|2024-09-03 00:10:00|821.33|818.93|822.77|820.37|822.88|820.48|820.41|818.01|0
1725322500000|2024-09-03 00:15:00|822.58|820.38|823.61|821.41|823.91|821.71|821.75|819.55|0
1725322800000|2024-09-03 00:20:00|823.4|821.2|823.18|820.98|823.61|821.41|822.45|820.25|0
1725323100000|2024-09-03 00:25:00|823.38|821.18|823.38|821.18|824|821.8|823.17|820.97|0
1725323400000|2024-09-03 00:30:00|823.17|820.97|822.76|820.56|823.38|821.18|821.52|819.32|0
1725323700000|2024-09-03 00:35:00|822.65|820.45|821.52|819.32|822.65|820.45|821.11|818.91|0
1725324000000|2024-09-03 00:40:00|821.72|819.52|821.72|819.52|822.14|819.94|820.9|818.7|0
1725324300000|2024-09-03 00:45:00|821.52|819.32|821.72|819.52|822.14|819.94|821.52|819.32|0
1725324600000|2024-09-03 00:50:00|821.82|819.62|820.89|818.69|821.82|819.62|820.28|818.08|0
1725324900000|2024-09-03 00:55:00|821.1|818.9|822.55|820.35|822.55|820.35|821.1|818.9|0
1725325200000|2024-09-03 01:00:00|822.96|820.76|822.54|820.34|823.37|821.17|822.54|820.34|0
1725325500000|2024-09-03 01:05:00|822.75|820.55|823.78|821.58|823.99|821.79|822.54|820.34|0
1725325800000|2024-09-03 01:10:00|823.99|821.79|825.02|822.82|825.23|823.03|823.78|821.58|0
1725326100000|2024-09-03 01:15:00|825.12|822.92|825.64|823.44|826.26|824.06|824.82|822.62|0
1725326400000|2024-09-03 01:20:00|825.44|823.24|825.43|823.23|826.06|823.86|825.43|823.23|0
1725326700000|2024-09-03 01:25:00|825.23|823.03|824.81|822.61|825.23|823.03|824.19|821.99|0
1725327000000|2024-09-03 01:30:00|825.02|822.82|824.29|822.09|825.02|822.82|823.98|821.78|0
1725327300000|2024-09-03 01:35:00|824.19|821.99|824.81|822.61|825.22|823.02|824.19|821.99|0
1725327600000|2024-09-03 01:40:00|824.6|822.4|824.6|822.4|825.64|823.44|823.98|821.78|0
1725327900000|2024-09-03 01:45:00|824.19|821.99|824.81|822.61|825.01|822.81|824.19|821.99|0
1725328200000|2024-09-03 01:50:00|825.01|822.81|825.22|823.02|825.53|823.33|824.81|822.61|0
1725328500000|2024-09-03 01:55:00|825.01|822.81|824.8|822.6|825.01|822.81|824.7|822.5|0
1725328800000|2024-09-03 02:00:00|825.01|822.81|823.36|821.16|825.11|822.91|823.36|821.16|0
1725329100000|2024-09-03 02:05:00|823.15|820.95|823.15|820.95|823.56|821.36|822.74|820.54|0
1725329400000|2024-09-03 02:10:00|823.25|821.05|823.97|821.77|824.18|821.98|823.15|820.95|0
1725329700000|2024-09-03 02:15:00|823.77|821.57|824.18|821.98|824.59|822.39|823.77|821.57|0
1725330000000|2024-09-03 02:20:00|824.39|822.19|825|822.8|825|822.8|823.97|821.77|0
1725330300000|2024-09-03 02:25:00|824.8|822.6|824.59|822.39|824.8|822.6|823.97|821.77|0
1725330600000|2024-09-03 02:30:00|824.8|822.6|824.59|822.39|824.8|822.6|824.38|822.18|0
1725330900000|2024-09-03 02:35:00|824.38|822.18|823.03|820.83|824.38|822.18|823.03|820.83|0
1725331200000|2024-09-03 02:40:00|822.93|820.73|822|819.8|822.93|820.73|821.49|819.29|0
1725331500000|2024-09-03 02:45:00|821.9|819.7|821.9|819.7|822.1|819.9|820.86|818.66|0
1725331800000|2024-09-03 02:50:00|821.69|819.49|821.48|819.28|821.9|819.7|821.07|818.87|0
1725332100000|2024-09-03 02:55:00|821.28|819.08|818.38|816.18|821.28|819.08|817.77|815.57|0
1725332400000|2024-09-03 03:00:00|818.18|815.98|816.53|814.33|818.59|816.39|815.91|813.71|0
1725332700000|2024-09-03 03:05:00|816.63|814.43|814.88|812.68|816.63|814.43|814.05|811.85|0
1725333000000|2024-09-03 03:10:00|814.67|812.47|815.08|812.88|815.08|812.88|813.23|811.03|0
1725333300000|2024-09-03 03:15:00|815.29|813.09|815.7|813.5|816.11|813.91|814.26|812.06|0
1725333600000|2024-09-03 03:20:00|815.49|813.29|815.08|812.88|815.9|813.7|814.67|812.47|0
1725333900000|2024-09-03 03:25:00|815.18|812.98|815.18|812.98|815.49|813.29|814.87|812.67|0
1725334200000|2024-09-03 03:30:00|815.08|812.88|815.69|813.49|815.9|813.7|814.87|812.67|0
1725334500000|2024-09-03 03:35:00|815.79|813.59|816|813.8|816.93|814.73|815.79|813.59|0
1725334800000|2024-09-03 03:40:00|815.9|813.7|817.34|815.14|817.34|815.14|815.9|813.7|0
1725335100000|2024-09-03 03:45:00|817.13|814.93|818.99|816.79|819.2|817|817.13|814.93|0
1725335400000|2024-09-03 03:50:00|819.2|817|818.99|816.79|819.2|817|818.37|816.17|0
1725335700000|2024-09-03 03:55:00|819.19|816.99|819.61|817.41|819.81|817.61|818.78|816.58|0
1725336000000|2024-09-03 04:00:00|819.71|817.51|818.78|816.58|819.81|817.61|818.78|816.58|0
1725336300000|2024-09-03 04:05:00|818.88|816.68|818.57|816.37|818.99|816.79|818.37|816.17|0
1725336600000|2024-09-03 04:10:00|818.98|816.78|818.78|816.58|819.4|817.2|818.57|816.37|0
1725336900000|2024-09-03 04:15:00|818.57|816.37|818.78|816.58|819.4|817.2|818.57|816.37|0
1725337200000|2024-09-03 04:20:00|818.57|816.37|817.84|815.64|818.78|816.58|817.84|815.64|0
1725337500000|2024-09-03 04:25:00|817.74|815.54|818.25|816.05|818.57|816.37|817.54|815.34|0
1725337800000|2024-09-03 04:30:00|818.36|816.16|818.36|816.16|819.08|816.88|818.15|815.95|0
1725338100000|2024-09-03 04:35:00|818.15|815.95|818.15|815.95|818.15|815.95|817.84|815.64|0
1725338400000|2024-09-03 04:40:00|818.36|816.16|818.98|816.78|818.98|816.78|817.94|815.74|0
1725338700000|2024-09-03 04:45:00|818.87|816.67|818.77|816.57|819.18|816.98|818.56|816.36|0
1725339000000|2024-09-03 04:50:00|818.66|816.46|818.77|816.57|819.18|816.98|818.56|816.36|0
1725339300000|2024-09-03 04:55:00|818.56|816.36|818.35|816.15|818.56|816.36|818.15|815.95|0
1725339600000|2024-09-03 05:00:00|818.45|816.25|819.59|817.39|820|817.8|818.45|816.25|0
1725339900000|2024-09-03 05:05:00|819.38|817.18|820|817.8|820.21|818.01|818.97|816.77|0
1725340200000|2024-09-03 05:10:00|820.1|817.9|820.83|818.63|820.83|818.63|819.79|817.59|0
1725340500000|2024-09-03 05:15:00|821.03|818.83|821.03|818.83|821.03|818.83|820.21|818.01|0
1725340800000|2024-09-03 05:20:00|821.13|818.93|819.17|816.97|821.34|819.14|818.96|816.76|0
1725341100000|2024-09-03 05:25:00|819.27|817.07|820.2|818|820.41|818.21|819.27|817.07|0
1725341400000|2024-09-03 05:30:00|820.41|818.21|819.79|817.59|820.61|818.41|819.37|817.17|0
1725341700000|2024-09-03 05:35:00|819.99|817.79|819.58|817.38|820.41|818.21|819.17|816.97|0
1725342000000|2024-09-03 05:40:00|819.68|817.48|820.3|818.1|820.82|818.62|819.37|817.17|0
1725342300000|2024-09-03 05:45:00|820.2|818|819.99|817.79|820.4|818.2|819.58|817.38|0
1725342600000|2024-09-03 05:50:00|820.2|818|820.61|818.41|820.61|818.41|819.99|817.79|0
1725342900000|2024-09-03 05:55:00|820.5|818.3|821.64|819.44|821.64|819.44|820.19|817.99|0
1725343200000|2024-09-03 06:00:00|821.53|819.33|818.95|816.75|821.53|819.33|817.92|815.72|0
1725343500000|2024-09-03 06:05:00|819.37|817.17|820.4|818.2|820.6|818.4|818.95|816.75|0
1725343800000|2024-09-03 06:10:00|820.29|818.09|818.95|816.75|820.6|818.4|818.64|816.44|0
1725344100000|2024-09-03 06:15:00|819.16|816.96|818.82|816.62|819.16|816.96|817.71|815.51|0
1725344400000|2024-09-03 06:20:00|818.39|816.19|818.33|816.13|819.57|817.37|818.13|815.93|0
1725344700000|2024-09-03 06:25:00|818.54|816.34|819.78|817.58|819.78|817.58|815.66|813.46|0
1725345000000|2024-09-03 06:30:00|819.98|817.78|820.19|817.99|821.01|818.81|819.98|817.78|0
1725345300000|2024-09-03 06:35:00|820.39|818.19|821.63|819.43|822.14|819.94|820.39|818.19|0
1725345600000|2024-09-03 06:40:00|821.83|819.63|822.04|819.84|822.45|820.25|821.42|819.22|0
1725345900000|2024-09-03 06:45:00|822.25|820.05|823.07|820.87|823.69|821.49|822.04|819.84|0
1725346200000|2024-09-03 06:50:00|823.28|821.08|822.86|820.66|823.28|821.08|822.66|820.46|0
1725346500000|2024-09-03 06:55:00|822.76|820.56|822.34|820.14|823.69|821.49|822.34|820.14|0
1725346800000|2024-09-03 07:00:00|823.17|820.97|827.5|825.3|828.23|826.03|823.17|820.97|0
1725347100000|2024-09-03 07:05:00|827.2|825|828.33|826.13|829.26|827.06|825.96|823.76|0
1725347400000|2024-09-03 07:10:00|828.44|826.24|828.44|826.24|829.06|826.86|827.91|825.71|0
1725347700000|2024-09-03 07:15:00|828.23|826.03|828.12|825.92|828.85|826.65|827.61|825.41|0
1725348000000|2024-09-03 07:20:00|828.23|826.03|828.85|826.65|829.05|826.85|827.61|825.41|0
1725348300000|2024-09-03 07:25:00|828.95|826.75|828.12|825.92|829.05|826.85|827.91|825.71|0
1725348600000|2024-09-03 07:30:00|828.22|826.02|828.94|826.74|829.67|827.47|828.22|826.02|0
1725348900000|2024-09-03 07:35:00|828.74|826.54|829.05|826.85|829.56|827.36|828.64|826.44|0
1725349200000|2024-09-03 07:40:00|828.94|826.74|831.32|829.12|831.53|829.33|828.43|826.23|0
1725349500000|2024-09-03 07:45:00|831.42|829.22|829.67|827.47|831.42|829.22|829.46|827.26|0
1725349800000|2024-09-03 07:50:00|829.46|827.26|828.01|825.81|829.67|827.47|827.6|825.4|0
1725350100000|2024-09-03 07:55:00|827.9|825.7|828.42|826.22|828.84|826.64|827.8|825.6|0
1725350400000|2024-09-03 08:00:00|828.63|826.43|828.42|826.22|830.28|828.08|828.42|826.22|0
1725350700000|2024-09-03 08:05:00|828.22|826.02|827.39|825.19|829.04|826.84|827.28|825.08|0
1725351000000|2024-09-03 08:10:00|827.69|825.49|826.77|824.57|828.83|826.63|826.77|824.57|0
1725351300000|2024-09-03 08:15:00|826.15|823.95|826.76|824.56|827.59|825.39|825.94|823.74|0
1725351600000|2024-09-03 08:20:00|826.56|824.36|825.52|823.32|827.59|825.39|825.52|823.32|0
1725351900000|2024-09-03 08:25:00|825.32|823.12|822.63|820.43|825.52|823.32|821.9|819.7|0
1725352200000|2024-09-03 08:30:00|822.42|820.22|818.92|816.72|822.42|820.22|818.92|816.72|0
1725352500000|2024-09-03 08:35:00|819.12|816.92|818.09|815.89|819.74|817.54|817.89|815.69|0
1725352800000|2024-09-03 08:40:00|818.3|816.1|818.91|816.71|820.36|818.16|816.65|814.45|0
1725353100000|2024-09-03 08:45:00|818.5|816.3|817.78|815.58|819.12|816.92|817.27|815.07|0
1725353400000|2024-09-03 08:50:00|817.88|815.68|813.77|811.57|817.88|815.68|813.15|810.95|0
1725353700000|2024-09-03 08:55:00|813.56|811.36|810.48|808.28|814.38|812.18|810.48|808.28|0
1725354000000|2024-09-03 09:00:00|809.65|807.45|811.09|808.89|812.12|809.92|808.42|806.22|0
1725354300000|2024-09-03 09:05:00|811.3|809.1|810.68|808.48|811.81|809.61|809.86|807.66|0
1725354600000|2024-09-03 09:10:00|810.47|808.27|803.5|801.3|810.47|808.27|802.78|800.58|0
1725354900000|2024-09-03 09:15:00|802.06|799.86|803.29|801.09|804.93|802.73|802.06|799.86|0
1725355200000|2024-09-03 09:20:00|803.18|800.98|804.08|801.88|805.51|803.31|802.06|799.86|0
1725355500000|2024-09-03 09:25:00|804.69|802.49|804.9|802.7|807.36|805.16|804.69|802.49|0
1725355800000|2024-09-03 09:30:00|804.49|802.29|805.92|803.72|805.92|803.72|800.39|798.19|0
1725356100000|2024-09-03 09:35:00|806.12|803.92|806.53|804.33|806.94|804.74|805.51|803.31|0
1725356400000|2024-09-03 09:40:00|806.33|804.13|804.89|802.69|806.53|804.33|804.28|802.08|0
1725356700000|2024-09-03 09:45:00|804.07|801.87|804.48|802.28|805.3|803.1|803.56|801.36|0
1725357000000|2024-09-03 09:50:00|804.89|802.69|803.86|801.66|805.51|803.31|803.66|801.46|0
1725357300000|2024-09-03 09:55:00|804.07|801.87|801.82|799.62|804.27|802.07|801.61|799.41|0
1725357600000|2024-09-03 10:00:00|802.43|800.23|802.84|800.64|803.66|801.46|799.36|797.16|0
1725357900000|2024-09-03 10:05:00|802.63|800.43|799.97|797.77|802.84|800.64|799.56|797.36|0
1725358200000|2024-09-03 10:10:00|800.18|797.98|803.25|801.05|803.86|801.66|799.56|797.36|0
1725358500000|2024-09-03 10:15:00|803.45|801.25|803.54|801.34|804.15|801.95|801.61|799.41|0
1725358800000|2024-09-03 10:20:00|803.34|801.14|802.11|799.91|804.15|801.95|802.11|799.91|0
1725359100000|2024-09-03 10:25:00|802.52|800.32|805.68|803.48|805.68|803.48|802.52|800.32|0
1725359400000|2024-09-03 10:30:00|805.58|803.38|804.97|802.77|806.81|804.61|804.56|802.36|0
1725359700000|2024-09-03 10:35:00|804.56|802.36|803.12|800.92|804.56|802.36|801.29|799.09|0
1725360000000|2024-09-03 10:40:00|803.02|800.82|804.35|802.15|804.97|802.77|802.72|800.52|0
1725360300000|2024-09-03 10:45:00|804.15|801.95|805.17|802.97|805.17|802.97|802.71|800.51|0
1725360600000|2024-09-03 10:50:00|804.96|802.76|806.81|804.61|807.22|805.02|804.96|802.76|0
1725360900000|2024-09-03 10:55:00|807.11|804.91|805.78|803.58|807.22|805.02|805.58|803.38|0
1725361200000|2024-09-03 11:00:00|805.98|803.78|804.35|802.15|806.6|804.4|803.94|801.74|0
1725361500000|2024-09-03 11:05:00|804.14|801.94|803.32|801.12|804.35|802.15|800.25|798.05|0
1725361800000|2024-09-03 11:10:00|803.12|800.92|801.48|799.28|803.12|800.92|800.66|798.46|0
1725362100000|2024-09-03 11:15:00|801.89|799.69|804.75|802.55|805.67|803.47|801.89|799.69|0
1725362400000|2024-09-03 11:20:00|804.96|802.76|803.11|800.91|804.96|802.76|802.91|800.71|0
1725362700000|2024-09-03 11:25:00|803.32|801.12|804.75|802.55|805.16|802.96|802.5|800.3|0
1725363000000|2024-09-03 11:30:00|804.54|802.34|805.98|803.78|806.8|804.6|804.34|802.14|0
1725363300000|2024-09-03 11:35:00|806.18|803.98|805.47|803.27|807|804.8|805.06|802.86|0
1725363600000|2024-09-03 11:40:00|805.27|803.07|803.22|801.02|805.47|803.27|802.4|800.2|0
1725363900000|2024-09-03 11:45:00|803.02|800.82|801.99|799.79|804.04|801.84|800.97|798.77|0
1725364200000|2024-09-03 11:50:00|801.79|799.59|803.22|801.02|803.42|801.22|801.27|799.07|0
1725364500000|2024-09-03 11:55:00|803.42|801.22|803.63|801.43|804.45|802.25|803.22|801.02|0
1725364800000|2024-09-03 12:00:00|804.03|801.83|801.99|799.79|804.03|801.83|801.78|799.58|0
1725365100000|2024-09-03 12:05:00|801.78|799.58|804.24|802.04|804.24|802.04|801.37|799.17|0
1725365400000|2024-09-03 12:10:00|804.44|802.24|804.85|802.65|805.15|802.95|802.6|800.4|0
1725365700000|2024-09-03 12:15:00|804.74|802.54|804.23|802.03|805.15|802.95|803.21|801.01|0
1725366000000|2024-09-03 12:20:00|804.44|802.24|805.46|803.26|806.69|804.49|804.44|802.24|0
1725366300000|2024-09-03 12:25:00|805.36|803.16|803.62|801.42|805.46|803.26|803|800.8|0
1725366600000|2024-09-03 12:30:00|803.41|801.21|804.23|802.03|804.23|802.03|802.49|800.29|0
1725366900000|2024-09-03 12:35:00|804.02|801.82|805.87|803.67|807.1|804.9|803.1|800.9|0
1725367200000|2024-09-03 12:40:00|805.66|803.46|805.25|803.05|806.89|804.69|804.84|802.64|0
1725367500000|2024-09-03 12:45:00|805.46|803.26|805.66|803.46|806.48|804.28|805.05|802.85|0
1725367800000|2024-09-03 12:50:00|805.46|803.26|804.43|802.23|806.48|804.28|804.22|802.02|0
1725368100000|2024-09-03 12:55:00|804.22|802.02|800.54|798.34|804.63|802.43|800.33|798.13|0
1725368400000|2024-09-03 13:00:00|800.33|798.13|801.76|799.56|801.76|799.56|799.31|797.11|0
1725368700000|2024-09-03 13:05:00|801.97|799.77|799.92|797.72|802.38|800.18|799.72|797.52|0
1725369000000|2024-09-03 13:10:00|800.33|798.13|799.31|797.11|800.94|798.74|798.49|796.29|0
1725369300000|2024-09-03 13:15:00|798.9|796.7|800.94|798.74|800.94|798.74|798.08|795.88|0
1725369600000|2024-09-03 13:20:00|801.15|798.95|803.6|801.4|804.22|802.02|800.53|798.33|0
1725369900000|2024-09-03 13:25:00|803.4|801.2|798.69|796.49|803.4|801.2|797.26|795.06|0
1725370200000|2024-09-03 13:30:00|799.3|797.1|796.85|794.65|801.14|798.94|794.6|792.4|0
1725370500000|2024-09-03 13:35:00|797.46|795.26|791.54|789.34|797.46|795.26|790.93|788.73|0
1725370800000|2024-09-03 13:40:00|791.95|789.75|793.98|791.78|794.59|792.39|790.12|787.92|0
1725371100000|2024-09-03 13:45:00|793.17|790.97|790.79|788.59|793.58|791.38|787.91|785.71|0
1725371400000|2024-09-03 13:50:00|790.18|787.98|783.69|781.49|790.38|788.18|781.66|779.46|0
1725371700000|2024-09-03 13:55:00|783.48|781.28|788.62|786.42|789.53|787.33|782.27|780.07|0
1725372000000|2024-09-03 14:00:00|785.68|783.48|774.67|772.47|785.68|783.48|772.46|770.26|0
1725372300000|2024-09-03 14:05:00|774.07|771.87|777.15|774.95|777.35|775.15|771.39|769.19|0
1725372600000|2024-09-03 14:10:00|776.95|774.75|768.5|766.3|777.55|775.35|768.5|766.3|0
1725372900000|2024-09-03 14:15:00|768.1|765.9|772.9|770.7|773.3|771.1|767.1|764.9|0
1725373200000|2024-09-03 14:20:00|772.49|770.29|772.69|770.49|774.9|772.7|770.89|768.69|0
1725373500000|2024-09-03 14:25:00|772.79|770.59|775.07|772.87|777.12|774.92|771.08|768.88|0
1725373800000|2024-09-03 14:30:00|774.97|772.77|767.62|765.42|774.97|772.77|759.85|757.65|0
1725374100000|2024-09-03 14:35:00|767.02|764.82|767.12|764.92|768.73|766.53|765.66|763.46|0
1725374400000|2024-09-03 14:40:00|767.32|765.12|765.33|763.13|768.6|766.4|764.53|762.33|0
1725374700000|2024-09-03 14:45:00|765.13|762.93|759.77|757.57|765.94|763.74|759.77|757.57|0
1725375000000|2024-09-03 14:50:00|759.17|756.97|758.77|756.57|761.77|759.57|757.97|755.77|0
1725375300000|2024-09-03 14:55:00|758.97|756.77|759.77|757.57|761.97|759.77|758.97|756.77|0
1725375600000|2024-09-03 15:00:00|760.17|757.97|766.65|764.45|767.65|765.45|758.57|756.37|0
1725375900000|2024-09-03 15:05:00|766.45|764.25|767.45|765.25|771.66|769.46|764.65|762.45|0
1725376200000|2024-09-03 15:10:00|767.65|765.45|768.85|766.65|771.46|769.26|767.05|764.85|0
1725376500000|2024-09-03 15:15:00|769.05|766.85|767.05|764.85|771.86|769.66|765.85|763.65|0
1725376800000|2024-09-03 15:20:00|767.25|765.05|766.85|764.65|768.85|766.65|765.45|763.25|0
1725377100000|2024-09-03 15:25:00|767.25|765.05|768.8|766.6|770.45|768.25|766.04|763.84|0
1725377400000|2024-09-03 15:30:00|769|766.8|768.6|766.4|770.4|768.2|765.59|763.39|0
1725377700000|2024-09-03 15:35:00|768.8|766.6|769.8|767.6|773.61|771.41|768.8|766.6|0
1725378000000|2024-09-03 15:40:00|769.4|767.2|764.79|762.59|769.6|767.4|763.79|761.59|0
1725378300000|2024-09-03 15:45:00|764.59|762.39|765.19|762.99|767.79|765.59|764.59|762.39|0
1725378600000|2024-09-03 15:50:00|764.99|762.79|765.79|763.59|766.59|764.39|763.19|760.99|0
1725378900000|2024-09-03 15:55:00|765.99|763.79|762.15|759.95|766.79|764.59|761.82|759.62|0
1725379200000|2024-09-03 16:00:00|761.95|759.75|765.35|763.15|766.55|764.35|761.95|759.75|0
1725379500000|2024-09-03 16:05:00|764.95|762.75|761.55|759.35|767.15|764.95|760.95|758.75|0
1725379800000|2024-09-03 16:10:00|761.75|759.55|764.54|762.34|764.54|762.34|759.95|757.75|0
1725380100000|2024-09-03 16:15:00|765.34|763.14|766.14|763.94|768.75|766.55|763.54|761.34|0
1725380400000|2024-09-03 16:20:00|766.54|764.34|763.54|761.34|767.55|765.35|763.14|760.94|0
1725380700000|2024-09-03 16:25:00|763.24|761.04|762.54|760.34|763.24|761.04|759.34|757.14|0
1725381000000|2024-09-03 16:30:00|762.34|760.14|760.94|758.74|762.74|760.54|760.34|758.14|0
1725381300000|2024-09-03 16:35:00|760.74|758.54|760.94|758.74|762.54|760.34|758.94|756.74|0
1725381600000|2024-09-03 16:40:00|761.14|758.94|758.94|756.74|761.14|758.94|756.94|754.74|0
1725381900000|2024-09-03 16:45:00|758.54|756.34|757.74|755.54|758.74|756.54|756.14|753.94|0
1725382200000|2024-09-03 16:50:00|757.64|755.44|757.54|755.34|758.94|756.74|756.74|754.54|0
1725382500000|2024-09-03 16:55:00|758.14|755.94|756.34|754.14|758.34|756.14|755.74|753.54|0
1725382800000|2024-09-03 17:00:00|756.14|753.94|758.33|756.13|758.53|756.33|755.94|753.74|0
1725383100000|2024-09-03 17:05:00|758.13|755.93|760.53|758.33|762.13|759.93|757.53|755.33|0
1725383400000|2024-09-03 17:10:00|760.93|758.73|755.74|753.54|761.02|758.82|754.94|752.74|0
1725383700000|2024-09-03 17:15:00|756.14|753.94|758.91|756.71|759.01|756.81|755.23|753.03|0
1725384000000|2024-09-03 17:20:00|759.31|757.11|764.1|761.9|764.5|762.3|758.31|756.11|0
1725384300000|2024-09-03 17:25:00|763.5|761.3|763.1|760.9|764.3|762.1|762.1|759.9|0
1725384600000|2024-09-03 17:30:00|762.7|760.5|755.72|753.52|763.7|761.5|755.52|753.32|0
1725384900000|2024-09-03 17:35:00|756.32|754.12|761.5|759.3|761.7|759.5|755.92|753.72|0
1725385200000|2024-09-03 17:40:00|761.1|758.9|755.72|753.52|761.1|758.9|754.92|752.72|0
1725385500000|2024-09-03 17:45:00|755.92|753.72|755.72|753.52|757.11|754.91|754.52|752.32|0
1725385800000|2024-09-03 17:50:00|755.52|753.32|755.51|753.31|757.11|754.91|755.12|752.92|0
1725386100000|2024-09-03 17:55:00|755.32|753.12|753.07|750.87|757.25|755.05|752.47|750.27|0
1725386400000|2024-09-03 18:00:00|752.87|750.67|747.4|745.2|753.47|751.27|745.63|743.43|0
1725386700000|2024-09-03 18:05:00|747.6|745.4|746.96|744.76|748.98|746.78|746.01|743.81|0
1725387000000|2024-09-03 18:10:00|746.56|744.36|747.15|744.95|748.74|746.54|746.56|744.36|0
1725387300000|2024-09-03 18:15:00|747.35|745.15|744.58|742.38|748.73|746.53|744.58|742.38|0
1725387600000|2024-09-03 18:20:00|744.98|742.78|744.97|742.77|747.94|745.74|743.59|741.39|0
1725387900000|2024-09-03 18:25:00|745.27|743.07|744.18|741.98|747.15|744.95|743.99|741.79|0
1725388200000|2024-09-03 18:30:00|743.99|741.79|748.53|746.33|749.52|747.32|743.79|741.59|0
1725388500000|2024-09-03 18:35:00|748.93|746.73|746.55|744.35|749.92|747.72|745.17|742.97|0
1725388800000|2024-09-03 18:40:00|746.75|744.55|744.77|742.57|747.54|745.34|744.18|741.98|0
1725389100000|2024-09-03 18:45:00|744.57|742.37|744.52|742.32|746.55|744.35|743.39|741.19|0
1725389400000|2024-09-03 18:50:00|744.72|742.52|742.15|739.95|745.31|743.11|741.76|739.56|0
1725389700000|2024-09-03 18:55:00|742.74|740.54|741.76|739.56|743.53|741.33|740.38|738.18|0
1725390000000|2024-09-03 19:00:00|742.15|739.95|744.08|741.88|745.07|742.87|740.53|738.33|0
1725390300000|2024-09-03 19:05:00|744.28|742.08|743.1|740.9|746.45|744.25|742.9|740.7|0
1725390600000|2024-09-03 19:10:00|742.9|740.7|744.87|742.67|746.84|744.64|742.9|740.7|0
1725390900000|2024-09-03 19:15:00|744.47|742.27|743.69|741.49|744.47|742.27|743.1|740.9|0
1725391200000|2024-09-03 19:20:00|743.49|741.29|743.49|741.29|746.64|744.44|742.7|740.5|0
1725391500000|2024-09-03 19:25:00|743.68|741.48|741.91|739.71|743.88|741.68|740.54|738.34|0
1725391800000|2024-09-03 19:30:00|742.7|740.5|740.03|737.83|743.68|741.48|739.67|737.47|0
1725392100000|2024-09-03 19:35:00|739.84|737.64|731.62|729.42|739.84|737.64|731.04|728.84|0
1725392400000|2024-09-03 19:40:00|731.82|729.62|731.05|728.85|732.81|730.61|726.19|723.99|0
1725392700000|2024-09-03 19:45:00|730.86|728.66|731.5|728.86|731.5|728.86|720.16|717.96|0
1725393000000|2024-09-03 19:50:00|734.04|731.4|732.48|729.84|734.82|732.18|728.59|725.95|0
1725393300000|2024-09-03 19:55:00|731.5|728.86|740.42|737.78|740.5|737.86|731.5|728.86|0
1725393600000|2024-09-03 20:00:00|741.01|738.37|741.98|739.34|742.96|740.32|740.03|737.39|0
1725393900000|2024-09-03 20:05:00|741.39|738.75|741.58|738.94|741.58|738.94|739.82|737.18|0
1725394200000|2024-09-03 20:10:00|741.39|738.75|740.99|738.35|741.39|738.75|739.23|736.59|0
1725394500000|2024-09-03 20:15:00|740.92|738.04|736.8|733.92|740.92|738.04|735.82|732.94|0
1725394800000|2024-09-03 20:20:00|737|734.12|733.63|731.23|737.24|734.84|733.04|730.64|0
1725395100000|2024-09-03 20:25:00|733.82|731.42|733.04|730.64|735.19|732.79|732.06|729.66|0
1725395400000|2024-09-03 20:30:00|733.23|730.83|733.23|730.83|735.77|733.37|733.04|730.64|0
1725395700000|2024-09-03 20:35:00|733.43|731.03|732.54|730.14|734.3|731.9|732.34|729.94|0
1725396000000|2024-09-03 20:40:00|732.34|729.94|731.56|729.16|732.73|730.33|731.17|728.77|0
1725396300000|2024-09-03 20:45:00|731.76|729.36|731.36|728.96|732.24|729.84|730.58|728.18|0
1725396600000|2024-09-03 20:50:00|731.56|729.16|734.68|732.28|735.07|732.67|731.56|729.16|0
1725396900000|2024-09-03 20:55:00|734.88|732.48|735.03|732.63|735.66|733.26|734.49|732.09|0
1725397200000|2024-09-03 21:00:00|734.93|732.53|734.84|732.44|734.99|732.59|734.84|732.44|0
1725397500000|2024-09-03 21:05:00|734.87|732.47|734.56|732.16|734.87|732.47|734.09|731.69|0
1725397800000|2024-09-03 21:10:00|734.06|731.66|733.75|731.35|734.18|731.78|733.72|731.32|0
1725398100000|2024-09-03 21:15:00|733.81|731.41|733.93|731.53|734.09|731.69|733.49|731.09|0
1725398400000|2024-09-03 21:20:00|733.96|731.56|733.71|731.31|734.06|731.66|733.71|731.31|0
1725398700000|2024-09-03 21:25:00|733.62|731.22|733.52|731.12|733.93|731.53|733.49|731.09|0
1725399000000|2024-09-03 21:30:00|733.43|731.03|733.49|731.09|733.83|731.43|733.36|730.96|0
1725399300000|2024-09-03 21:35:00|733.43|731.03|733.61|731.21|733.61|731.21|733.21|730.81|0
1725399600000|2024-09-03 21:40:00|733.58|731.18|733.42|731.02|733.7|731.3|733.17|730.77|0
1725399900000|2024-09-03 21:45:00|733.33|730.93|733.48|731.08|733.48|731.08|733.33|730.93|0
1725400200000|2024-09-03 21:50:00|733.55|731.15|733.79|731.39|733.79|731.39|733.54|731.14|0
1725400500000|2024-09-03 21:55:00|733.67|731.27|733.85|731.45|734.23|731.83|732.82|730.42|0
1725400800000|2024-09-03 22:00:00|734.95|732.55|733.77|731.37|736.71|734.31|732.31|729.91|0
1725401100000|2024-09-03 22:05:00|733.88|731.48|730.16|727.76|733.88|731.48|728.8|726.4|0
1725401400000|2024-09-03 22:10:00|729.97|727.57|734.07|731.67|734.07|731.67|729.97|727.57|0
1725401700000|2024-09-03 22:15:00|734.16|731.76|734.65|732.25|735.24|732.84|732.7|730.3|0
1725402000000|2024-09-03 22:20:00|734.85|732.45|736.22|733.82|736.41|734.01|734.65|732.25|0
1725402300000|2024-09-03 22:25:00|736.02|733.62|734.45|732.05|736.61|734.21|734.06|731.66|0
1725402600000|2024-09-03 22:30:00|734.84|732.44|735.82|733.42|736.21|733.81|734.26|731.86|0
1725402900000|2024-09-03 22:35:00|736.02|733.62|736.21|733.81|736.7|734.3|735.82|733.42|0
1725403200000|2024-09-03 22:40:00|736.01|733.61|735.62|733.22|736.41|734.01|735.43|733.03|0
1725403500000|2024-09-03 22:45:00|735.82|733.42|734.84|732.44|736.01|733.61|734.84|732.44|0
1725403800000|2024-09-03 22:50:00|734.93|732.53|733.27|730.87|735.62|733.22|733.27|730.87|0
1725404100000|2024-09-03 22:55:00|732.88|730.48|732.29|729.89|733.47|731.07|731.71|729.31|0
1725404400000|2024-09-03 23:00:00|732.1|729.7|732.1|729.7|732.58|730.18|731.51|729.11|0
1725404700000|2024-09-03 23:05:00|731.12|728.72|731.12|728.72|731.9|729.5|729.95|727.55|0
1725405000000|2024-09-03 23:10:00|731.02|728.62|733.66|731.26|733.66|731.26|730.53|728.13|0
1725405300000|2024-09-03 23:15:00|733.46|731.06|734.05|731.65|734.24|731.84|733.26|730.86|0
1725405600000|2024-09-03 23:20:00|734.24|731.84|733.65|731.25|734.24|731.84|733.26|730.86|0
1725405900000|2024-09-03 23:25:00|733.46|731.06|731.5|729.1|733.46|731.06|730.72|728.32|0
1725406200000|2024-09-03 23:30:00|731.31|728.91|732.28|729.88|732.28|729.88|731.11|728.71|0
1725406500000|2024-09-03 23:35:00|732.09|729.69|731.11|728.71|732.87|730.47|730.72|728.32|0
1725406800000|2024-09-03 23:40:00|730.91|728.51|731.89|729.49|731.89|729.49|730.33|727.93|0
1725407100000|2024-09-03 23:45:00|731.69|729.29|729.54|727.14|732.18|729.78|729.54|727.14|0
1725407400000|2024-09-03 23:50:00|727.4|725|731.69|729.29|732.47|730.07|727.01|724.61|0
1725407700000|2024-09-03 23:55:00|731.49|729.09|730.71|728.31|732.66|730.26|730.71|728.31|0
1725408000000|2024-09-04 00:00:00|731.3|728.9|734.03|731.63|734.03|731.63|731.3|728.9|0
1725408300000|2024-09-04 00:05:00|734.12|731.72|734.81|732.41|735.4|733|733.64|731.24|0
1725408600000|2024-09-04 00:10:00|734.61|732.21|734.32|731.92|734.71|732.31|733.05|730.65|0
1725408900000|2024-09-04 00:15:00|734.12|731.53|732.36|730.16|734.51|732.31|731.28|729.08|0
1725409200000|2024-09-04 00:20:00|732.17|729.97|734.46|732.26|734.85|732.65|731.78|729.58|0
1725409500000|2024-09-04 00:25:00|734.56|732.36|732.12|729.92|734.56|732.36|731.73|729.53|0
1725409800000|2024-09-04 00:30:00|731.93|729.73|731.92|729.72|732.31|730.11|730.85|728.65|0
1725410100000|2024-09-04 00:35:00|732.02|729.82|723.56|721.36|732.41|730.21|723.56|721.36|0
1725410400000|2024-09-04 00:40:00|723.75|721.55|721.81|719.61|725.89|723.69|720.26|718.06|0
1725410700000|2024-09-04 00:45:00|721.62|719.42|726.37|724.17|726.37|724.17|720.65|718.45|0
1725411000000|2024-09-04 00:50:00|726.47|724.27|719.09|716.89|727.25|725.05|718.51|716.31|0
1725411300000|2024-09-04 00:55:00|718.61|716.41|715.22|713.02|721.03|718.83|713.68|711.48|0
1725411600000|2024-09-04 01:00:00|715.03|712.83|716.57|714.37|717.05|714.85|713.29|711.09|0
1725411900000|2024-09-04 01:05:00|716.38|714.18|720.44|718.24|720.64|718.44|715.61|713.41|0
1725412200000|2024-09-04 01:10:00|720.64|718.44|719.47|717.27|720.64|718.44|717.93|715.73|0
1725412500000|2024-09-04 01:15:00|719.28|717.08|712.51|710.31|719.67|717.47|712.51|710.31|0
1725412800000|2024-09-04 01:20:00|713.09|710.89|713.37|711.17|717.34|715.14|713.09|710.89|0
1725413100000|2024-09-04 01:25:00|713.09|710.89|718.89|716.69|719.08|716.88|712.79|710.59|0
1725413400000|2024-09-04 01:30:00|719.08|716.88|723.24|721.04|723.54|721.34|718.89|716.69|0
1725413700000|2024-09-04 01:35:00|723.15|720.95|724.9|722.7|725.09|722.89|723.15|720.95|0
1725414000000|2024-09-04 01:40:00|724.7|722.5|724.51|722.31|726.45|724.25|724.02|721.82|0
1725414300000|2024-09-04 01:45:00|724.89|722.69|726.45|724.25|727.61|725.41|724.89|722.69|0
1725414600000|2024-09-04 01:50:00|726.84|724.64|730.47|728.27|731.82|729.62|726.64|724.44|0
1725414900000|2024-09-04 01:55:00|730.08|727.88|726.61|724.41|730.66|728.46|726.61|724.41|0
1725415200000|2024-09-04 02:00:00|727.08|724.88|727.18|724.98|727.27|725.07|724.48|722.28|0
1725415500000|2024-09-04 02:05:00|726.99|724.79|726.79|724.59|727.37|725.17|724.67|722.47|0
1725415800000|2024-09-04 02:10:00|727.08|724.88|728.34|726.14|728.72|726.52|726.21|724.01|0
1725416100000|2024-09-04 02:15:00|727.76|725.56|727.37|725.17|729.49|727.29|726.98|724.78|0
1725416400000|2024-09-04 02:20:00|727.75|725.55|731.03|728.83|731.23|729.03|727.56|725.36|0
1725416700000|2024-09-04 02:25:00|730.65|728.45|730.84|728.64|732|729.8|730.07|727.87|0
1725417000000|2024-09-04 02:30:00|730.65|728.45|731.22|729.02|732.19|729.99|730.65|728.45|0
1725417300000|2024-09-04 02:35:00|731.03|728.83|731.12|728.92|732.38|730.18|730.64|728.44|0
1725417600000|2024-09-04 02:40:00|731.03|728.83|728.32|726.12|731.03|728.83|728.32|726.12|0
1725417900000|2024-09-04 02:45:00|728.13|725.93|728.32|726.12|730.06|727.86|726.97|724.77|0
1725418200000|2024-09-04 02:50:00|728.22|726.02|727.16|724.96|729.29|727.09|726.97|724.77|0
1725418500000|2024-09-04 02:55:00|727.36|725.16|726.58|724.38|727.93|725.73|724.46|722.26|0
1725418800000|2024-09-04 03:00:00|726.78|724.58|729.28|727.08|729.76|727.56|726.39|724.19|0
1725419100000|2024-09-04 03:05:00|729.18|726.98|727.93|725.73|729.47|727.27|727.54|725.34|0
1725419400000|2024-09-04 03:10:00|727.74|725.54|727.35|725.15|728.12|725.92|726.58|724.38|0
1725419700000|2024-09-04 03:15:00|727.25|725.05|727.73|725.53|728.12|725.92|726.58|724.38|0
1725420000000|2024-09-04 03:20:00|727.92|725.72|725.7|723.5|728.12|725.92|724.84|722.64|0
1725420300000|2024-09-04 03:25:00|725.61|723.41|725.61|723.41|725.89|723.69|724.64|722.44|0
1725420600000|2024-09-04 03:30:00|725.7|723.5|725.61|723.41|726.57|724.37|724.84|722.64|0
1725420900000|2024-09-04 03:35:00|725.31|723.11|724.64|722.44|725.31|723.11|724.26|722.06|0
1725421200000|2024-09-04 03:40:00|722.91|720.71|724.73|722.53|726.37|724.17|722.91|720.71|0
1725421500000|2024-09-04 03:45:00|724.45|722.25|722.9|720.7|724.83|722.63|722.9|720.7|0
1725421800000|2024-09-04 03:50:00|723.1|720.9|721.36|719.16|723.29|721.09|721.36|719.16|0
1725422100000|2024-09-04 03:55:00|721.94|719.74|723.86|721.66|724.06|721.86|721.56|719.36|0
1725422400000|2024-09-04 04:00:00|724.06|721.86|724.82|722.62|725.6|723.4|724.06|721.86|0
1725422700000|2024-09-04 04:05:00|725.02|722.82|727.52|725.32|728|725.8|724.63|722.43|0
1725423000000|2024-09-04 04:10:00|727.33|725.13|725.4|723.2|728.29|726.09|724.63|722.43|0
1725423300000|2024-09-04 04:15:00|725.21|723.01|723.56|721.36|725.21|723.01|723.09|720.89|0
1725423600000|2024-09-04 04:20:00|723.47|721.27|722.31|720.11|723.86|721.66|722.02|719.82|0
1725423900000|2024-09-04 04:25:00|722.51|720.31|721.93|719.73|723.66|721.46|721.16|718.96|0
1725424200000|2024-09-04 04:30:00|722.12|719.92|723.17|720.97|723.47|721.27|722.12|719.92|0
1725424500000|2024-09-04 04:35:00|723.46|721.26|723.65|721.45|724.23|722.03|722.89|720.69|0
1725424800000|2024-09-04 04:40:00|723.27|721.07|724.23|722.03|725|722.8|723.27|721.07|0
1725425100000|2024-09-04 04:45:00|724.04|721.84|723.07|720.87|724.42|722.22|723.07|720.87|0
1725425400000|2024-09-04 04:50:00|723.46|721.26|722.11|719.91|723.46|721.26|720.57|718.37|0
1725425700000|2024-09-04 04:55:00|721.73|719.53|721.24|719.04|722.3|720.1|720.85|718.65|0
1725426000000|2024-09-04 05:00:00|721.34|719.14|720.28|718.08|721.34|719.14|719.99|717.79|0
1725426300000|2024-09-04 05:05:00|720.57|718.37|719.61|717.41|720.57|718.37|719.41|717.21|0
1725426600000|2024-09-04 05:10:00|719.7|717.5|719.41|717.21|720.76|718.56|719.41|717.21|0
1725426900000|2024-09-04 05:15:00|719.6|717.4|719.99|717.79|721.33|719.13|719.22|717.02|0
1725427200000|2024-09-04 05:20:00|720.18|717.98|721.33|719.13|721.91|719.71|719.79|717.59|0
1725427500000|2024-09-04 05:25:00|721.61|719.41|722.38|720.18|724.21|722.01|721.61|719.41|0
1725427800000|2024-09-04 05:30:00|722.48|720.28|723.06|720.86|724.02|721.82|721.9|719.7|0
1725428100000|2024-09-04 05:35:00|723.25|721.05|720.75|718.55|723.44|721.24|720.75|718.55|0
1725428400000|2024-09-04 05:40:00|720.94|718.74|720.36|718.16|721.51|719.31|719.88|717.68|0
1725428700000|2024-09-04 05:45:00|720.17|717.97|719.01|716.81|722.09|719.89|718.91|716.71|0
1725429000000|2024-09-04 05:50:00|718.82|716.62|720.83|718.63|721.9|719.7|718.82|716.62|0
1725429300000|2024-09-04 05:55:00|720.74|718.54|720.45|718.25|722.86|720.66|720.45|718.25|0
1725429600000|2024-09-04 06:00:00|720.35|718.15|724.01|721.81|725.94|723.74|720.35|718.15|0
1725429900000|2024-09-04 06:05:00|723.62|721.42|720.93|718.73|725.55|723.35|720.25|718.05|0
1725430200000|2024-09-04 06:10:00|721.31|719.11|721.89|719.69|722.85|720.65|720.54|718.34|0
1725430500000|2024-09-04 06:15:00|722.08|719.88|722.08|719.88|724.58|722.38|721.31|719.11|0
1725430800000|2024-09-04 06:20:00|721.79|719.59|723.04|720.84|724.58|722.38|721.69|719.49|0
1725431100000|2024-09-04 06:25:00|722.85|720.65|727.27|725.07|727.27|725.07|722.46|720.26|0
1725431400000|2024-09-04 06:30:00|727.17|724.97|726.02|723.82|727.17|724.97|725.15|722.95|0
1725431700000|2024-09-04 06:35:00|726.12|723.92|724.96|722.76|726.31|724.11|724.86|722.66|0
1725432000000|2024-09-04 06:40:00|724.86|722.66|724.57|722.37|725.63|723.43|722.84|720.64|0
1725432300000|2024-09-04 06:45:00|724.38|722.18|722.64|720.44|725.34|723.14|722.64|720.44|0
1725432600000|2024-09-04 06:50:00|722.73|720.53|719.93|717.73|723.12|720.92|719.74|717.54|0
1725432900000|2024-09-04 06:55:00|719.84|717.64|717.53|715.33|720.23|718.03|717.53|715.33|0
1725433200000|2024-09-04 07:00:00|718.11|715.91|720.51|718.31|720.8|718.6|716.57|714.37|0
1725433500000|2024-09-04 07:05:00|720.31|718.11|725.62|723.42|725.62|723.42|719.26|717.06|0
1725433800000|2024-09-04 07:10:00|725.9|723.7|726.39|724.19|728.9|726.7|724.46|722.26|0
1725434100000|2024-09-04 07:15:00|726.2|724|725.23|723.03|728.32|726.12|725.23|723.03|0
1725434400000|2024-09-04 07:20:00|725.42|723.22|725.83|723.19|726.97|724.77|723.13|720.49|0
1725434700000|2024-09-04 07:25:00|725.64|723|721.59|718.95|726.03|723.39|721.2|718.56|0
1725435000000|2024-09-04 07:30:00|721.78|719.14|724.48|721.84|724.67|722.03|721.49|718.85|0
1725435300000|2024-09-04 07:35:00|724.86|722.22|724.68|722.04|725.44|722.8|722.74|720.1|0
1725435600000|2024-09-04 07:40:00|724.87|722.23|726.7|724.06|727.19|724.55|724|721.36|0
1725435900000|2024-09-04 07:45:00|726.42|723.78|729.13|726.49|729.52|726.88|725.84|723.2|0
1725436200000|2024-09-04 07:50:00|729.32|726.68|727|724.36|729.32|726.68|726.03|723.39|0
1725436500000|2024-09-04 07:55:00|727.09|724.45|727.19|724.55|727.86|725.22|726.61|723.97|0
1725436800000|2024-09-04 08:00:00|727.96|725.32|726.32|723.68|729.12|726.48|725.16|722.52|0
1725437100000|2024-09-04 08:05:00|726.22|723.58|724.77|722.13|726.22|723.58|724.48|721.84|0
1725437400000|2024-09-04 08:10:00|724.87|722.23|724.96|722.32|726.42|723.78|723.9|721.26|0
1725437700000|2024-09-04 08:15:00|724.48|721.84|725.12|722.92|726.31|723.67|724.09|721.45|0
1725438000000|2024-09-04 08:20:00|725.03|722.83|725.03|722.83|726.77|724.57|724.25|722.05|0
1725438300000|2024-09-04 08:25:00|724.93|722.73|727.35|725.15|727.83|725.63|724.84|722.64|0
1725438600000|2024-09-04 08:30:00|727.55|725.35|730.26|728.06|731.62|729.42|727.16|724.96|0
1725438900000|2024-09-04 08:35:00|730.35|728.15|726.77|724.57|730.45|728.25|726.57|724.37|0
1725439200000|2024-09-04 08:40:00|726.96|724.76|725.02|722.82|727.15|724.95|724.83|722.63|0
1725439500000|2024-09-04 08:45:00|725.5|723.3|725.21|723.01|726.76|724.56|725.11|722.91|0
1725439800000|2024-09-04 08:50:00|725.02|722.82|727.54|725.34|727.54|725.34|725.02|722.82|0
1725440100000|2024-09-04 08:55:00|727.73|725.53|726.37|724.17|728.31|726.11|725.79|723.59|0
1725440400000|2024-09-04 09:00:00|726.18|723.98|727.34|725.14|728.7|726.5|725.02|722.82|0
1725440700000|2024-09-04 09:05:00|727.15|724.95|724.82|722.62|727.53|725.33|724.82|722.62|0
1725441000000|2024-09-04 09:10:00|725.01|722.81|726.07|723.87|726.37|724.17|724.82|722.62|0
1725441300000|2024-09-04 09:15:00|725.98|723.78|729.47|727.27|729.47|727.27|725.4|723.2|0
1725441600000|2024-09-04 09:20:00|729.27|727.07|727.72|725.52|729.66|727.46|727.33|725.13|0
1725441900000|2024-09-04 09:25:00|727.53|725.33|727.33|725.13|728.11|725.91|726.84|724.64|0
1725442200000|2024-09-04 09:30:00|727.14|724.94|728.88|726.68|729.07|726.87|726.55|724.35|0
1725442500000|2024-09-04 09:35:00|729.07|726.87|729.67|727.47|730.43|728.23|728.69|726.49|0
1725442800000|2024-09-04 09:40:00|729.76|727.56|728.39|726.19|730.25|728.05|728.07|725.87|0
1725443100000|2024-09-04 09:45:00|728.19|725.99|727.41|725.21|729.94|727.74|727.41|725.21|0
1725443400000|2024-09-04 09:50:00|727.61|725.41|724.98|722.78|727.8|725.6|723.91|721.71|0
1725443700000|2024-09-04 09:55:00|724.88|722.68|726.82|724.62|727.8|725.6|724.88|722.68|0
1725444000000|2024-09-04 10:00:00|727.02|724.82|726.05|723.85|728.18|725.98|725.56|723.36|0
1725444300000|2024-09-04 10:05:00|726.24|724.04|724.68|722.48|726.63|724.43|724.49|722.29|0
1725444600000|2024-09-04 10:10:00|724.58|722.38|722.55|720.35|724.88|722.68|722.55|720.35|0
1725444900000|2024-09-04 10:15:00|722.74|720.54|722.55|720.35|722.83|720.63|721.58|719.38|0
1725445200000|2024-09-04 10:20:00|722.35|720.15|722.74|720.54|722.93|720.73|721.77|719.57|0
1725445500000|2024-09-04 10:25:00|722.54|720.34|722.74|720.54|723.61|721.41|722.54|720.34|0
1725445800000|2024-09-04 10:30:00|722.54|720.34|723.7|721.5|724.29|722.09|722.54|720.34|0
1725446100000|2024-09-04 10:35:00|723.8|721.6|722.73|720.53|723.9|721.7|722.15|719.95|0
1725446400000|2024-09-04 10:40:00|722.54|720.34|723.12|720.92|723.7|721.5|722.34|720.14|0
1725446700000|2024-09-04 10:45:00|723.31|721.11|723.51|721.31|724.48|722.28|722.92|720.72|0
1725447000000|2024-09-04 10:50:00|723.31|721.11|722.15|719.95|723.5|721.3|722.15|719.95|0
1725447300000|2024-09-04 10:55:00|722.34|720.14|720.98|718.78|722.34|720.14|720.98|718.78|0
1725447600000|2024-09-04 11:00:00|721.17|718.97|719.62|717.42|721.37|719.17|719.43|717.23|0
1725447900000|2024-09-04 11:05:00|719.43|717.23|721.56|719.36|721.75|719.55|719.04|716.84|0
1725448200000|2024-09-04 11:10:00|721.75|719.55|720.98|718.78|723.11|720.91|720.39|718.19|0
1725448500000|2024-09-04 11:15:00|721.17|718.97|720.97|718.77|721.36|719.16|719.81|717.61|0
1725448800000|2024-09-04 11:20:00|720.78|718.58|719.81|717.61|721.75|719.55|719.81|717.61|0
1725449100000|2024-09-04 11:25:00|719.9|717.7|722.91|720.71|722.91|720.71|719.81|717.61|0
1725449400000|2024-09-04 11:30:00|722.71|720.51|723.88|721.68|724.85|722.65|722.33|720.13|0
1725449700000|2024-09-04 11:35:00|724.07|721.87|723.29|721.09|725.82|723.62|723.1|720.9|0
1725450000000|2024-09-04 11:40:00|722.91|720.71|720.96|718.76|723|720.8|720.38|718.18|0
1725450300000|2024-09-04 11:45:00|720.77|718.57|720.19|717.99|721.35|719.15|720.19|717.99|0
1725450600000|2024-09-04 11:50:00|720.38|718.18|720.96|718.76|720.96|718.76|719.99|717.79|0
1725450900000|2024-09-04 11:55:00|721.54|719.34|722.12|719.92|723.67|721.47|721.54|719.34|0
1725451200000|2024-09-04 12:00:00|722.51|720.31|722.9|720.7|723.87|721.67|721.15|718.95|0
1725451500000|2024-09-04 12:05:00|723.09|720.89|725.61|723.41|725.61|723.41|723.09|720.89|0
1725451800000|2024-09-04 12:10:00|725.42|723.22|721.92|719.72|725.61|723.41|721.92|719.72|0
1725452100000|2024-09-04 12:15:00|722.31|720.11|721.34|719.14|722.89|720.69|720.95|718.75|0
1725452400000|2024-09-04 12:20:00|721.15|718.95|722.84|720.64|723.42|721.22|721.15|718.95|0
1725452700000|2024-09-04 12:25:00|723.03|720.83|723.81|721.61|725.16|722.96|722.26|720.06|0
1725453000000|2024-09-04 12:30:00|723.61|721.41|722.26|720.06|724.58|722.38|721.48|719.28|0
1725453300000|2024-09-04 12:35:00|722.06|719.86|723.03|720.83|723.22|721.02|721.09|718.89|0
1725453600000|2024-09-04 12:40:00|722.84|720.64|727.29|725.09|727.49|725.29|722.84|720.64|0
1725453900000|2024-09-04 12:45:00|727.19|724.99|729.04|726.84|730.21|728.01|726.9|724.7|0
1725454200000|2024-09-04 12:50:00|728.94|726.74|729.23|727.03|729.43|727.23|727.87|725.67|0
1725454500000|2024-09-04 12:55:00|729.43|727.23|728.24|726.04|729.62|727.42|727.87|725.67|0
1725454800000|2024-09-04 13:00:00|727.47|725.27|726.2|724|728.24|726.04|725.91|723.71|0
1725455100000|2024-09-04 13:05:00|725.91|723.71|726.88|724.68|727.66|725.46|725.52|723.32|0
1725455400000|2024-09-04 13:10:00|726.69|724.49|725.52|723.32|727.07|724.87|725.22|723.02|0
1725455700000|2024-09-04 13:15:00|725.32|723.12|725.52|723.32|726.1|723.9|724.94|722.74|0
1725456000000|2024-09-04 13:20:00|725.32|723.12|724.93|722.73|725.9|723.7|724.64|722.44|0
1725456300000|2024-09-04 13:25:00|725.13|722.93|724.74|722.54|726.48|724.28|724.15|721.95|0
1725456600000|2024-09-04 13:30:00|724.93|722.73|734.07|731.87|734.27|732.07|724.35|722.15|0
1725456900000|2024-09-04 13:35:00|734.27|732.07|730.06|727.86|734.65|732.45|729.87|727.67|0
1725457200000|2024-09-04 13:40:00|729.87|727.67|732.04|729.84|738.31|736.11|729.87|727.67|0
1725457500000|2024-09-04 13:45:00|732.24|730.04|736.74|734.54|737.42|735.22|730.09|727.89|0
1725457800000|2024-09-04 13:50:00|736.15|733.95|738.7|736.5|738.7|736.5|733.61|731.41|0
1725458100000|2024-09-04 13:55:00|738.51|736.31|738.5|736.3|739.48|737.28|735.78|733.58|0
1725458400000|2024-09-04 14:00:00|738.59|736.39|732.31|730.11|738.59|736.39|720.11|717.91|0
1725458700000|2024-09-04 14:05:00|731.33|729.13|739.09|736.89|739.87|737.67|726.74|724.54|0
1725459000000|2024-09-04 14:10:00|739.28|737.08|732.73|730.53|741.25|739.05|731.43|729.23|0
1725459300000|2024-09-04 14:15:00|733.32|731.12|731.74|729.54|738.43|736.23|727.63|725.43|0
1725459600000|2024-09-04 14:20:00|731.35|729.15|735.37|733.17|736.26|734.06|729.48|727.28|0
1725459900000|2024-09-04 14:25:00|735.67|733.47|738.21|736.01|738.21|736.01|731.73|729.53|0
1725460200000|2024-09-04 14:30:00|738.89|736.69|742.73|740.53|742.93|740.73|736.63|734.43|0
1725460500000|2024-09-04 14:35:00|743.74|741.54|742.31|740.11|744.68|742.48|739.85|737.65|0
1725460800000|2024-09-04 14:40:00|742.51|740.31|745.47|743.27|745.67|743.47|740.14|737.94|0
1725461100000|2024-09-04 14:45:00|745.87|743.67|741.72|739.52|746.26|744.06|738.57|736.37|0
1725461400000|2024-09-04 14:50:00|742.21|740.01|743.93|741.73|744.09|741.89|741.32|739.12|0
1725461700000|2024-09-04 14:55:00|743.74|741.54|748.68|746.48|748.68|746.48|743.74|741.54|0
1725462000000|2024-09-04 15:00:00|748.48|746.28|751.85|749.65|752.05|749.85|747.49|745.29|0
1725462300000|2024-09-04 15:05:00|751.65|749.45|744.32|742.12|752.05|749.85|743.93|741.73|0
1725462600000|2024-09-04 15:10:00|744.52|742.32|742.35|740.15|747.09|744.89|741.16|738.96|0
1725462900000|2024-09-04 15:15:00|742.54|740.34|743.33|741.13|744.32|742.12|740.17|737.97|0
1725463200000|2024-09-04 15:20:00|743.73|741.53|740.17|737.97|744.32|742.12|738.2|736|0
1725463500000|2024-09-04 15:25:00|739.97|737.77|734.06|731.86|740.96|738.76|733.87|731.67|0
1725463800000|2024-09-04 15:30:00|734.26|732.06|734.22|732.02|736.19|733.99|728.76|726.56|0
1725464100000|2024-09-04 15:35:00|734.42|732.22|732.26|730.06|735.6|733.4|731.17|728.97|0
1725464400000|2024-09-04 15:40:00|731.86|729.66|730.96|728.76|733.53|731.33|729.7|727.5|0
1725464700000|2024-09-04 15:45:00|730.57|728.37|733.45|731.25|736.69|734.49|730.57|728.37|0
1725465000000|2024-09-04 15:50:00|733.06|730.86|736.09|733.89|737.18|734.98|732.66|730.46|0
1725465300000|2024-09-04 15:55:00|736.2|734|732.86|730.66|736.2|734|729.13|726.93|0
1725465600000|2024-09-04 16:00:00|732.66|730.46|728.54|726.34|733.64|731.44|728.35|726.15|0
1725465900000|2024-09-04 16:05:00|728.15|725.95|731.09|728.89|731.28|729.08|726.97|724.77|0
1725466200000|2024-09-04 16:10:00|731.18|728.98|728.17|725.97|732.66|730.46|727.44|725.24|0
1725466500000|2024-09-04 16:15:00|728.56|726.36|731.89|729.69|734.05|731.85|728.37|726.17|0
1725466800000|2024-09-04 16:20:00|731.5|729.3|736.15|733.95|736.54|734.34|730.91|728.71|0
1725467100000|2024-09-04 16:25:00|735.76|733.56|735.95|733.75|737.72|735.52|733.4|731.2|0
1725467400000|2024-09-04 16:30:00|735.76|733.56|742.05|739.85|742.44|740.24|735.36|733.16|0
1725467700000|2024-09-04 16:35:00|742.24|740.04|740.67|738.47|743.23|741.03|740.67|738.47|0
1725468000000|2024-09-04 16:40:00|740.86|738.66|733.59|731.39|741.26|739.06|733.01|730.81|0
1725468300000|2024-09-04 16:45:00|733.2|731|734.57|732.37|735.55|733.35|730.65|728.45|0
1725468600000|2024-09-04 16:50:00|734.77|732.57|737.12|734.92|738.5|736.3|733.2|731|0
1725468900000|2024-09-04 16:55:00|736.93|734.73|738.22|736.02|738.22|736.02|734.27|732.07|0
1725469200000|2024-09-04 17:00:00|737.72|735.52|730.84|728.64|737.72|735.52|730.45|728.25|0
1725469500000|2024-09-04 17:05:00|731.23|729.03|734.17|731.97|734.76|732.56|731.04|728.84|0
1725469800000|2024-09-04 17:10:00|733.78|731.58|730.82|728.62|735.94|733.74|730.82|728.62|0
1725470100000|2024-09-04 17:15:00|730.52|728.32|732.04|729.84|734|731.8|729.72|727.52|0
1725470400000|2024-09-04 17:20:00|731.74|729.54|730.67|728.47|734.98|732.78|729.89|727.69|0
1725470700000|2024-09-04 17:25:00|731.06|728.86|728.71|726.51|731.06|728.86|727.54|725.34|0
1725471000000|2024-09-04 17:30:00|728.61|726.41|729.08|726.88|730.05|727.85|727.74|725.54|0
1725471300000|2024-09-04 17:35:00|728.69|726.49|728.88|726.68|730.44|728.24|727.71|725.51|0
1725471600000|2024-09-04 17:40:00|729.08|726.88|727.49|725.29|731.98|729.78|727.49|725.29|0
1725471900000|2024-09-04 17:45:00|727.88|725.68|729.25|727.05|733.15|730.95|727.69|725.49|0
1725472200000|2024-09-04 17:50:00|729.44|727.24|728.27|726.07|729.64|727.44|725.93|723.73|0
1725472500000|2024-09-04 17:55:00|728.07|725.87|727.88|725.68|729.44|727.24|726.51|724.31|0
1725472800000|2024-09-04 18:00:00|727.68|725.48|726.32|724.12|728.46|726.26|725.73|723.53|0
1725473100000|2024-09-04 18:05:00|725.93|723.73|727.19|724.99|729.04|726.84|725.15|722.95|0
1725473400000|2024-09-04 18:10:00|727.48|725.28|730.02|727.82|730.31|728.11|726.51|724.31|0
1725473700000|2024-09-04 18:15:00|730.11|727.91|726.89|724.69|731.38|729.18|726.31|724.11|0
1725474000000|2024-09-04 18:20:00|727.09|724.89|728.34|726.14|728.73|726.53|725.34|723.14|0
1725474300000|2024-09-04 18:25:00|727.75|725.55|730.29|728.09|731.26|729.06|727.75|725.55|0
1725474600000|2024-09-04 18:30:00|729.99|727.79|727.16|724.96|733.22|731.02|726.97|724.77|0
1725474900000|2024-09-04 18:35:00|726.97|724.77|722.87|720.67|727.36|725.16|722.68|720.48|0
1725475200000|2024-09-04 18:40:00|723.07|720.87|724.6|722.4|726.22|724.02|722.75|720.55|0
1725475500000|2024-09-04 18:45:00|724.41|722.21|725.38|723.18|727.33|725.13|723.44|721.24|0
1725475800000|2024-09-04 18:50:00|725.19|722.99|725.56|723.36|726.35|724.15|721.88|719.68|0
1725476100000|2024-09-04 18:55:00|724.97|722.77|722.26|720.06|727.5|725.3|722.06|719.86|0
1725476400000|2024-09-04 19:00:00|722.25|720.05|720.12|717.92|723.22|721.02|719.54|717.34|0
1725476700000|2024-09-04 19:05:00|719.93|717.73|718.96|716.76|721.28|719.08|718.18|715.98|0
1725477000000|2024-09-04 19:10:00|718.76|716.56|719.63|717.43|720.99|718.79|716.95|714.75|0
1725477300000|2024-09-04 19:15:00|719.82|717.62|720.4|718.2|722.73|720.53|719.63|717.43|0
1725477600000|2024-09-04 19:20:00|720.21|718.01|726.41|724.21|726.41|724.21|720.21|718.01|0
1725477900000|2024-09-04 19:25:00|726.22|724.02|725.97|723.77|727.25|725.05|722.06|719.86|0
1725478200000|2024-09-04 19:30:00|726.36|724.16|723.05|720.85|726.36|724.16|721.49|719.29|0
1725478500000|2024-09-04 19:35:00|723.63|721.43|725.18|722.98|725.77|723.57|721.3|719.1|0
1725478800000|2024-09-04 19:40:00|724.99|722.79|729.27|727.07|729.66|727.46|724.8|722.6|0
1725479100000|2024-09-04 19:45:00|728.88|726.68|729.66|727.46|730.64|728.44|726.55|724.35|0
1725479400000|2024-09-04 19:50:00|729.86|727.66|728.88|726.68|735.72|733.52|726.15|723.95|0
1725479700000|2024-09-04 19:55:00|727.71|725.51|728.1|725.9|734.05|731.85|726.93|724.73|0
1725480000000|2024-09-04 20:00:00|727.12|724.92|726.34|724.14|727.12|724.92|724.2|722|0
1725480300000|2024-09-04 20:05:00|726.15|723.95|724.01|721.81|726.73|724.53|723.42|721.22|0
1725480600000|2024-09-04 20:10:00|724.2|722|721.67|719.47|724.78|722.58|721.67|719.47|0
1725480900000|2024-09-04 20:15:00|721.97|719.57|721.61|719.21|722.35|719.95|719.25|716.85|0
1725481200000|2024-09-04 20:20:00|721.81|719.41|722.78|720.38|722.78|720.38|720.45|718.05|0
1725481500000|2024-09-04 20:25:00|722.97|720.57|725.11|722.71|725.69|723.29|722.97|720.57|0
1725481800000|2024-09-04 20:30:00|724.91|722.51|726.27|723.87|727.44|725.04|724.91|722.51|0
1725482100000|2024-09-04 20:35:00|726.08|723.68|725.3|722.9|726.27|723.87|724.91|722.51|0
1725482400000|2024-09-04 20:40:00|725.1|722.7|726.07|723.67|726.07|723.67|725.1|722.7|0
1725482700000|2024-09-04 20:45:00|725.88|723.48|725.88|723.48|726.66|724.26|725.49|723.09|0
1725483000000|2024-09-04 20:50:00|726.07|723.67|726.26|723.86|726.27|723.87|725.49|723.09|0
1725483300000|2024-09-04 20:55:00|726.46|724.06|726.55|724.15|727.04|724.64|726.46|724.06|0
1725483600000|2024-09-04 21:00:00|726.47|724.07|726.44|724.04|726.53|724.13|725.85|723.45|0
1725483900000|2024-09-04 21:05:00|726.41|724.01|726.41|724.01|726.41|724.01|726.22|723.82|0
1725484200000|2024-09-04 21:10:00|726.47|724.07|726.5|724.1|726.5|724.1|726.34|723.94|0
1725484500000|2024-09-04 21:15:00|726.56|724.16|726.53|724.13|726.56|724.16|726.4|724|0
1725484800000|2024-09-04 21:20:00|726.4|724|726.43|724.03|726.62|724.22|726.18|723.78|0
1725485100000|2024-09-04 21:25:00|726.12|723.72|726.49|724.09|726.49|724.09|726.12|723.72|0
1725485400000|2024-09-04 21:30:00|726.52|724.12|726.21|723.81|726.52|724.12|726.18|723.78|0
1725485700000|2024-09-04 21:35:00|726.65|724.25|726.58|724.18|726.65|724.25|726.58|724.18|0
1725486000000|2024-09-04 21:40:00|726.61|724.21|726.24|723.84|726.61|724.21|726.24|723.84|0
1725486300000|2024-09-04 21:45:00|726.58|724.18|726.58|724.18|726.71|724.31|726.24|723.84|0
1725486600000|2024-09-04 21:50:00|726.24|723.84|726.7|724.3|726.7|724.3|726.24|723.84|0
1725486900000|2024-09-04 21:55:00|726.58|724.18|726.61|724.21|726.7|724.3|726.05|723.65|0
1725487200000|2024-09-04 22:00:00|727.5|725.1|729.35|726.95|729.55|727.15|727.5|725.1|0
1725487500000|2024-09-04 22:05:00|729.25|726.85|728.96|726.56|729.35|726.95|728.77|726.37|0
1725487800000|2024-09-04 22:10:00|728.86|726.46|729.06|726.66|729.74|727.34|728.47|726.07|0
1725488100000|2024-09-04 22:15:00|728.96|726.56|726.82|724.42|728.96|726.56|726.82|724.42|0
1725488400000|2024-09-04 22:20:00|726.62|724.22|727.59|725.19|727.79|725.39|726.62|724.22|0
1725488700000|2024-09-04 22:25:00|727.69|725.29|727.59|725.19|728.37|725.97|727.59|725.19|0
1725489000000|2024-09-04 22:30:00|727.79|725.39|729.34|726.94|729.73|727.33|727.49|725.09|0
1725489300000|2024-09-04 22:35:00|729.54|727.14|729.15|726.75|730.51|728.11|729.15|726.75|0
1725489600000|2024-09-04 22:40:00|728.95|726.55|728.95|726.55|729.73|727.33|727.78|725.38|0
1725489900000|2024-09-04 22:45:00|729.15|726.75|729.14|726.74|729.92|727.52|728.56|726.16|0
1725490200000|2024-09-04 22:50:00|729.34|726.94|729.14|726.74|729.53|727.13|728.75|726.35|0
1725490500000|2024-09-04 22:55:00|729.04|726.64|728.84|726.44|729.23|726.83|728.56|726.16|0
1725490800000|2024-09-04 23:00:00|728.95|726.55|727.97|725.57|729.23|726.83|727.39|724.99|0
1725491100000|2024-09-04 23:05:00|727.78|725.38|726.8|724.4|728.36|725.96|726.61|724.21|0
1725491400000|2024-09-04 23:10:00|726.99|724.59|726.02|723.62|727.28|724.88|725.63|723.23|0
1725491700000|2024-09-04 23:15:00|725.92|723.52|725.63|723.23|726.8|724.4|724.85|722.45|0
1725492000000|2024-09-04 23:20:00|725.43|723.03|723.78|721.38|725.82|723.42|723.78|721.38|0
1725492300000|2024-09-04 23:25:00|723.68|721.28|724.85|722.45|725.43|723.03|722.71|720.31|0
1725492600000|2024-09-04 23:30:00|725.04|722.64|724.55|722.15|725.43|723.03|724.07|721.67|0
1725492900000|2024-09-04 23:35:00|724.46|722.06|721.15|718.75|724.46|722.06|720.57|718.17|0
1725493200000|2024-09-04 23:40:00|720.96|718.56|719.5|717.1|722.22|719.82|717.27|714.87|0
1725493500000|2024-09-04 23:45:00|719.79|717.39|719.4|717|720.96|718.56|719.21|716.81|0
1725493800000|2024-09-04 23:50:00|719.21|716.81|721.34|718.94|721.34|718.94|719.21|716.81|0
1725494100000|2024-09-04 23:55:00|721.15|718.75|723.28|720.88|723.48|721.08|720.95|718.55|0
1725494400000|2024-09-05 00:00:00|723.48|721.08|724.45|722.05|725.22|722.82|723.48|721.08|0
1725494700000|2024-09-05 00:05:00|724.25|721.85|726.97|724.57|726.97|724.57|723.86|721.46|0
1725495000000|2024-09-05 00:10:00|727.07|724.67|728.53|726.13|728.92|726.52|726.97|724.57|0
1725495300000|2024-09-05 00:15:00|728.23|726.03|729.99|727.79|730.96|728.76|728.23|726.03|0
1725495600000|2024-09-05 00:20:00|730.08|727.88|729.98|727.78|731.74|729.54|729.4|727.2|0
1725495900000|2024-09-05 00:25:00|729.88|727.68|730.96|728.76|731.35|729.15|729.79|727.59|0
1725496200000|2024-09-05 00:30:00|731.15|728.95|730.37|728.17|731.93|729.73|730.37|728.17|0
1725496500000|2024-09-05 00:35:00|730.18|727.98|731.34|729.14|731.73|729.53|729.4|727.2|0
1725496800000|2024-09-05 00:40:00|731.54|729.34|730.17|727.97|731.54|729.34|729.78|727.58|0
1725497100000|2024-09-05 00:45:00|730.27|728.07|733.1|730.9|733.1|730.9|730.27|728.07|0
1725497400000|2024-09-05 00:50:00|733.68|731.48|733.1|730.9|734.46|732.26|731.93|729.73|0
1725497700000|2024-09-05 00:55:00|732.9|730.7|732.12|729.92|732.9|730.7|731.34|729.14|0
1725498000000|2024-09-05 01:00:00|731.92|729.72|732.12|729.92|733.09|730.89|731.92|729.72|0
1725498300000|2024-09-05 01:05:00|732.31|730.11|732.11|729.91|732.7|730.5|731.33|729.13|0
1725498600000|2024-09-05 01:10:00|732.31|730.11|730.36|728.16|732.31|730.11|730.26|728.06|0
1725498900000|2024-09-05 01:15:00|730.16|727.96|730.64|728.44|731.33|729.13|730.16|727.96|0
1725499200000|2024-09-05 01:20:00|730.55|728.35|731.91|729.71|732.11|729.91|729.57|727.37|0
1725499500000|2024-09-05 01:25:00|731.81|729.61|731.52|729.32|732.69|730.49|731.33|729.13|0
1725499800000|2024-09-05 01:30:00|731.72|729.52|733.86|731.66|733.86|731.66|731.72|729.52|0
1725500100000|2024-09-05 01:35:00|733.67|731.47|734.25|732.05|734.45|732.25|733.47|731.27|0
1725500400000|2024-09-05 01:40:00|734.45|732.25|733.86|731.66|734.45|732.25|733.86|731.66|0
1725500700000|2024-09-05 01:45:00|734.05|731.85|732.49|730.29|734.25|732.05|732.49|730.29|0
1725501000000|2024-09-05 01:50:00|732.69|730.49|731.32|729.12|732.69|730.49|730.73|728.53|0
1725501300000|2024-09-05 01:55:00|731.12|728.92|731.9|729.7|732.58|730.38|731.12|728.92|0
1725501600000|2024-09-05 02:00:00|731.8|729.6|731.41|729.21|732.49|730.29|731.31|729.11|0
1725501900000|2024-09-05 02:05:00|731.31|729.11|728.97|726.77|731.51|729.31|728.29|726.09|0
1725502200000|2024-09-05 02:10:00|728.87|726.67|728.19|725.99|729.17|726.97|727.61|725.41|0
1725502500000|2024-09-05 02:15:00|728.39|726.19|728.38|726.18|728.77|726.57|727.22|725.02|0
1725502800000|2024-09-05 02:20:00|728.28|726.08|730.53|728.33|730.53|728.33|728.28|726.08|0
1725503100000|2024-09-05 02:25:00|730.72|728.52|730.33|728.13|730.92|728.72|730.14|727.94|0
1725503400000|2024-09-05 02:30:00|730.52|728.32|731.11|728.91|731.69|729.49|730.52|728.32|0
1725503700000|2024-09-05 02:35:00|730.91|728.71|730.13|727.93|730.91|728.71|729.74|727.54|0
1725504000000|2024-09-05 02:40:00|730.33|728.13|730.52|728.32|730.52|728.32|729.35|727.15|0
1725504300000|2024-09-05 02:45:00|730.61|728.41|731.1|728.9|731.1|728.9|730.32|728.12|0
1725504600000|2024-09-05 02:50:00|731.3|729.1|731.49|729.29|731.88|729.68|730.91|728.71|0
1725504900000|2024-09-05 02:55:00|731.69|729.49|730.12|727.92|731.88|729.68|730.12|727.92|0
1725505200000|2024-09-05 03:00:00|730.02|727.82|730.32|728.12|730.71|728.51|729.15|726.95|0
1725505500000|2024-09-05 03:05:00|729.93|727.73|724.86|722.66|729.93|727.73|723.31|721.11|0
1725505800000|2024-09-05 03:10:00|724.47|722.27|723.2|721|725.25|723.05|722.33|720.13|0
1725506100000|2024-09-05 03:15:00|723.31|721.11|725.25|723.05|725.25|723.05|722.14|719.94|0
1725506400000|2024-09-05 03:20:00|725.15|722.95|725.44|723.24|725.44|723.24|724.28|722.08|0
1725506700000|2024-09-05 03:25:00|725.34|723.14|724.47|722.27|725.44|723.24|723.69|721.49|0
1725507000000|2024-09-05 03:30:00|724.86|722.66|723.3|721.1|724.86|722.66|723.3|721.1|0
1725507300000|2024-09-05 03:35:00|723.1|720.9|722.13|719.93|724.27|722.07|721.94|719.74|0
1725507600000|2024-09-05 03:40:00|722.52|720.32|724.27|722.07|724.27|722.07|722.13|719.93|0
1725507900000|2024-09-05 03:45:00|724.46|722.26|721.93|719.73|724.46|722.26|721.06|718.86|0
1725508200000|2024-09-05 03:50:00|722.13|719.93|721.54|719.34|722.71|720.51|721.35|719.15|0
1725508500000|2024-09-05 03:55:00|721.35|719.15|721.74|719.54|722.71|720.51|721.35|719.15|0
1725508800000|2024-09-05 04:00:00|721.54|719.34|722.32|720.12|722.51|720.31|721.15|718.95|0
1725509100000|2024-09-05 04:05:00|721.93|719.73|723.09|720.89|723.19|720.99|721.93|719.73|0
1725509400000|2024-09-05 04:10:00|723.29|721.09|724.16|721.96|724.16|721.96|722.9|720.7|0
1725509700000|2024-09-05 04:15:00|724.06|721.86|723.09|720.89|724.54|722.34|722.89|720.69|0
1725510000000|2024-09-05 04:20:00|722.89|720.69|723.28|721.08|723.67|721.47|722.7|720.5|0
1725510300000|2024-09-05 04:25:00|723.09|720.89|722.7|720.5|723.47|721.27|722.5|720.3|0
1725510600000|2024-09-05 04:30:00|722.59|720.39|722.5|720.3|722.7|720.5|721.72|719.52|0
1725510900000|2024-09-05 04:35:00|722.31|720.11|721.92|719.72|722.69|720.49|721.92|719.72|0
1725511200000|2024-09-05 04:40:00|722.01|719.81|722.01|719.81|722.3|720.1|721.53|719.33|0
1725511500000|2024-09-05 04:45:00|721.91|719.71|723.08|720.88|723.08|720.88|721.52|719.32|0
1725511800000|2024-09-05 04:50:00|723.27|721.07|722.88|720.68|723.66|721.46|722.39|720.19|0
1725512100000|2024-09-05 04:55:00|722.49|720.29|722.88|720.68|723.46|721.26|722.3|720.1|0
1725512400000|2024-09-05 05:00:00|723.07|720.87|721.32|719.12|723.66|721.46|721.32|719.12|0
1725512700000|2024-09-05 05:05:00|721.13|718.93|720.16|717.96|721.32|719.12|719.77|717.57|0
1725513000000|2024-09-05 05:10:00|719.96|717.76|723.07|720.87|723.07|720.87|719.96|717.76|0
1725513300000|2024-09-05 05:15:00|723.26|721.06|723.84|721.64|725.21|723.01|723.26|721.06|0
1725513600000|2024-09-05 05:20:00|724.23|722.03|723.65|721.45|724.82|722.62|723.45|721.25|0
1725513900000|2024-09-05 05:25:00|723.84|721.64|724.81|722.61|725.01|722.81|723.45|721.25|0
1725514200000|2024-09-05 05:30:00|725.01|722.81|726.17|723.97|726.17|723.97|724.42|722.22|0
1725514500000|2024-09-05 05:35:00|726.56|724.36|727.43|725.23|728.31|726.11|726.56|724.36|0
1725514800000|2024-09-05 05:40:00|727.53|725.33|727.43|725.23|727.53|725.33|726.17|723.97|0
1725515100000|2024-09-05 05:45:00|727.14|724.94|726.56|724.36|727.73|725.53|725.39|723.19|0
1725515400000|2024-09-05 05:50:00|726.65|724.45|726.17|723.97|726.65|724.45|725.19|722.99|0
1725515700000|2024-09-05 05:55:00|725.97|723.77|726.16|723.96|727.04|724.84|725.77|723.57|0
1725516000000|2024-09-05 06:00:00|725.97|723.77|725.38|723.18|726.75|724.55|724.41|722.21|0
1725516300000|2024-09-05 06:05:00|725.58|723.38|727.33|725.13|728.11|725.91|725.58|723.38|0
1725516600000|2024-09-05 06:10:00|727.42|725.22|725.96|723.76|727.42|725.22|725.38|723.18|0
1725516900000|2024-09-05 06:15:00|725.57|723.37|723.92|721.72|725.57|723.37|722.85|720.65|0
1725517200000|2024-09-05 06:20:00|723.82|721.62|722.27|720.07|724.21|722.01|720.71|718.51|0
1725517500000|2024-09-05 06:25:00|722.46|720.26|722.85|720.65|723.43|721.23|722.07|719.87|0
1725517800000|2024-09-05 06:30:00|723.04|720.84|722.65|720.45|723.62|721.42|722.65|720.45|0
1725518100000|2024-09-05 06:35:00|722.46|720.26|722.45|720.25|723.04|720.84|721.87|719.67|0
1725518400000|2024-09-05 06:40:00|722.65|720.45|721.68|719.48|723.62|721.42|721.29|719.09|0
1725518700000|2024-09-05 06:45:00|721.87|719.67|721.09|718.89|722.26|720.06|720.7|718.5|0
1725519000000|2024-09-05 06:50:00|721.29|719.09|719.82|717.62|721.48|719.28|719.82|717.62|0
1725519300000|2024-09-05 06:55:00|719.93|717.73|720.31|718.11|720.7|718.5|719.24|717.04|0
1725519600000|2024-09-05 07:00:00|719.73|717.53|721.86|719.66|723.81|721.61|718.57|716.37|0
1725519900000|2024-09-05 07:05:00|721.47|719.27|727.01|724.81|727.11|724.91|721.47|719.27|0
1725520200000|2024-09-05 07:10:00|726.72|724.52|730.49|728.29|733.33|731.13|726.72|724.52|0
1725520500000|2024-09-05 07:15:00|730.68|728.48|730.29|728.09|732.25|730.05|729.32|727.12|0
1725520800000|2024-09-05 07:20:00|730.49|728.29|728.92|726.72|731.46|729.26|728.73|726.53|0
1725521100000|2024-09-05 07:25:00|729.02|726.82|729.9|727.7|731.66|729.46|727.36|725.16|0
1725521400000|2024-09-05 07:30:00|729.7|727.5|733.8|731.6|734.39|732.19|729.7|727.5|0
1725521700000|2024-09-05 07:35:00|734|731.8|734.78|732.58|734.78|732.58|732.63|730.43|0
1725522000000|2024-09-05 07:40:00|734.59|732.39|734.78|732.58|735.37|733.17|733.61|731.41|0
1725522300000|2024-09-05 07:45:00|734.58|732.38|735.07|732.87|735.36|733.16|733.61|731.41|0
1725522600000|2024-09-05 07:50:00|734.97|732.77|735.36|733.16|735.36|733.16|733.41|731.21|0
1725522900000|2024-09-05 07:55:00|735.17|732.97|734.97|732.77|735.36|733.16|734.28|732.08|0
1725523200000|2024-09-05 08:00:00|734.77|732.57|734.08|731.88|735.16|732.96|733.6|731.4|0
1725523500000|2024-09-05 08:05:00|734.19|731.99|733.69|731.49|734.58|732.38|732.42|730.22|0
1725523800000|2024-09-05 08:10:00|733.79|731.59|733.01|730.81|733.99|731.79|731.84|729.64|0
1725524100000|2024-09-05 08:15:00|732.81|730.61|732.81|730.61|733.99|731.79|731.25|729.05|0
1725524400000|2024-09-05 08:20:00|732.62|730.42|733.4|731.2|733.4|731.2|731.64|729.44|0
1725524700000|2024-09-05 08:25:00|733.79|731.59|733.98|731.78|734.18|731.98|733|730.8|0
1725525000000|2024-09-05 08:30:00|734.49|732.29|731.02|728.82|734.49|732.29|730.44|728.24|0
1725525300000|2024-09-05 08:35:00|730.63|728.43|731.02|728.82|732.19|729.99|730.63|728.43|0
1725525600000|2024-09-05 08:40:00|731.22|729.02|732|729.8|732.98|730.78|731.22|729.02|0
1725525900000|2024-09-05 08:45:00|731.8|729.6|732.39|730.19|732.78|730.58|731.41|729.21|0
1725526200000|2024-09-05 08:50:00|732.58|730.38|733.36|731.16|733.56|731.36|731.41|729.21|0
1725526500000|2024-09-05 08:55:00|733.26|731.06|731.8|729.6|733.36|731.16|731.6|729.4|0
1725526800000|2024-09-05 09:00:00|731.6|729.4|730.23|728.03|731.99|729.79|729.45|727.25|0
1725527100000|2024-09-05 09:05:00|730.03|727.83|728.27|726.07|730.42|728.22|728.27|726.07|0
1725527400000|2024-09-05 09:10:00|728.08|725.88|727.49|725.29|728.76|726.56|727.1|724.9|0
1725527700000|2024-09-05 09:15:00|727.3|725.1|727.68|725.48|728.86|726.66|726.71|724.51|0
1725528000000|2024-09-05 09:20:00|727.88|725.68|724.17|721.97|728.27|726.07|723.59|721.39|0
1725528300000|2024-09-05 09:25:00|723.78|721.58|723.59|721.39|724.76|722.56|722.03|719.83|0
1725528600000|2024-09-05 09:30:00|723.39|721.19|723.78|721.58|726.51|724.31|723.2|721|0
1725528900000|2024-09-05 09:35:00|723.58|721.38|725.53|723.33|725.53|723.33|723|720.8|0
1725529200000|2024-09-05 09:40:00|725.63|723.43|727.77|725.57|727.87|725.67|724.95|722.75|0
1725529500000|2024-09-05 09:45:00|727.48|725.28|728.26|726.06|728.65|726.45|727.09|724.89|0
1725529800000|2024-09-05 09:50:00|728.35|726.15|726.31|724.11|729.24|727.04|726.31|724.11|0
1725530100000|2024-09-05 09:55:00|726.11|723.91|727.28|725.08|727.48|725.28|725.72|723.52|0
1725530400000|2024-09-05 10:00:00|727.09|724.89|726.5|724.3|727.28|725.08|724.94|722.74|0
1725530700000|2024-09-05 10:05:00|726.3|724.1|727.47|725.27|729.04|726.84|726.11|723.91|0
1725531000000|2024-09-05 10:10:00|727.57|725.37|728.06|725.86|728.93|726.73|727.28|725.08|0
1725531300000|2024-09-05 10:15:00|728.25|726.05|727.86|725.66|728.45|726.25|726.49|724.29|0
1725531600000|2024-09-05 10:20:00|727.76|725.56|727.47|725.27|728.44|726.24|726.49|724.29|0
1725531900000|2024-09-05 10:25:00|727.27|725.07|727.27|725.07|728.44|726.24|726.68|724.48|0
1725532200000|2024-09-05 10:30:00|727.07|724.87|728.24|726.04|728.83|726.63|726.49|724.29|0
1725532500000|2024-09-05 10:35:00|728.44|726.24|729.22|727.02|729.81|727.61|727.85|725.65|0
1725532800000|2024-09-05 10:40:00|728.83|726.63|728.63|726.43|730|727.8|728.24|726.04|0
1725533100000|2024-09-05 10:45:00|728.83|726.63|727.65|725.45|730.19|727.99|727.46|725.26|0
1725533400000|2024-09-05 10:50:00|728.04|725.84|728.24|726.04|728.63|726.43|727.65|725.45|0
1725533700000|2024-09-05 10:55:00|728.04|725.84|729.8|727.6|729.99|727.79|727.85|725.65|0
1725534000000|2024-09-05 11:00:00|729.6|727.4|731.36|729.16|731.56|729.36|729.02|726.82|0
1725534300000|2024-09-05 11:05:00|731.16|728.96|729.79|727.59|731.16|728.96|729.4|727.2|0
1725534600000|2024-09-05 11:10:00|729.6|727.4|728.03|725.83|729.69|727.49|726.28|724.08|0
1725534900000|2024-09-05 11:15:00|728.13|725.93|726.28|724.08|728.82|726.62|725.89|723.69|0
1725535200000|2024-09-05 11:20:00|725.89|723.69|728.81|726.61|729.01|726.81|725.69|723.49|0
1725535500000|2024-09-05 11:25:00|729.01|726.81|731.35|729.15|731.64|729.44|727.25|725.05|0
1725535800000|2024-09-05 11:30:00|731.16|728.96|731.94|729.74|732.52|730.32|731.16|728.96|0
1725536100000|2024-09-05 11:35:00|731.83|729.63|729.98|727.78|731.94|729.74|729.78|727.58|0
1725536400000|2024-09-05 11:40:00|729.78|727.58|728.81|726.61|729.98|727.78|727.83|725.63|0
1725536700000|2024-09-05 11:45:00|728.7|726.5|724.51|722.31|729.2|727|724.21|722.01|0
1725537000000|2024-09-05 11:50:00|724.32|722.12|724.88|722.68|725.27|723.07|722.39|720.19|0
1725537300000|2024-09-05 11:55:00|725.27|723.07|724.1|721.9|725.46|723.26|723.12|720.92|0
1725537600000|2024-09-05 12:00:00|724.29|722.09|722.71|720.51|725.85|723.65|721.56|719.36|0
1725537900000|2024-09-05 12:05:00|722.9|720.7|722.12|719.92|722.9|720.7|720.57|718.37|0
1725538200000|2024-09-05 12:10:00|722.32|720.12|724.16|721.96|724.26|722.06|720.96|718.76|0
1725538500000|2024-09-05 12:15:00|723.97|721.77|717.1|714.9|723.97|721.77|717.1|714.9|0
1725538800000|2024-09-05 12:20:00|717.49|715.29|715.01|712.81|717.69|715.49|714.58|712.38|0
1725539100000|2024-09-05 12:25:00|715.21|713.01|718.01|715.81|718.98|716.78|714.43|712.23|0
1725539400000|2024-09-05 12:30:00|720.05|717.85|724.61|722.41|730.56|728.36|718.69|716.49|0
1725539700000|2024-09-05 12:35:00|724.41|722.21|719.17|716.97|724.41|722.21|718.39|716.19|0
1725540000000|2024-09-05 12:40:00|719.36|717.16|721.49|719.29|721.88|719.68|716.84|714.64|0
1725540300000|2024-09-05 12:45:00|721.78|719.58|723.44|721.24|723.83|721.63|719.84|717.64|0
1725540600000|2024-09-05 12:50:00|723.63|721.43|720.52|718.32|723.82|721.62|718.97|716.77|0
1725540900000|2024-09-05 12:55:00|720.71|718.51|722.85|720.65|724.99|722.79|720.71|718.51|0
1725541200000|2024-09-05 13:00:00|723.24|721.04|724.21|722.01|725.38|723.18|721.68|719.48|0
1725541500000|2024-09-05 13:05:00|724.4|722.2|726.17|723.97|726.17|723.97|722.07|719.87|0
1725541800000|2024-09-05 13:10:00|726.37|724.17|726.56|724.36|726.76|724.56|725.39|723.19|0
1725542100000|2024-09-05 13:15:00|726.37|724.17|726.75|724.55|727.53|725.33|726.17|723.97|0
1725542400000|2024-09-05 13:20:00|726.85|724.65|726.36|724.16|727.73|725.53|726.36|724.16|0
1725542700000|2024-09-05 13:25:00|726.56|724.36|726.17|723.97|727.73|725.53|725.39|723.19|0
1725543000000|2024-09-05 13:30:00|727.73|725.53|725.38|723.18|731.24|729.04|725.38|723.18|0
1725543300000|2024-09-05 13:35:00|724.61|722.41|730.45|728.25|735.93|733.73|724.61|722.41|0
1725543600000|2024-09-05 13:40:00|730.84|728.64|731.82|729.62|733.19|730.99|730.45|728.25|0
1725543900000|2024-09-05 13:45:00|732.89|730.69|729.08|726.88|737.1|734.9|726.74|724.54|0
1725544200000|2024-09-05 13:50:00|729.86|727.66|733.28|731.08|733.28|731.08|728.1|725.9|0
1725544500000|2024-09-05 13:55:00|733.08|730.88|733.57|731.37|735.23|733.03|732.2|730|0
1725544800000|2024-09-05 14:00:00|733.76|731.56|741.43|739.23|746.95|744.75|733.76|731.56|0
1725545100000|2024-09-05 14:05:00|740.64|738.44|740.05|737.85|745.76|743.56|739.46|737.26|0
1725545400000|2024-09-05 14:10:00|740.64|738.44|732.69|730.49|740.84|738.64|731.03|728.83|0
1725545700000|2024-09-05 14:15:00|731.71|729.51|735.63|733.43|736.81|734.61|730.34|728.14|0
1725546000000|2024-09-05 14:20:00|736.42|734.22|744.48|742.28|745.66|743.46|736.22|734.02|0
1725546300000|2024-09-05 14:25:00|745.26|743.06|741.13|738.93|747.24|745.04|740.14|737.94|0
1725546600000|2024-09-05 14:30:00|741.32|739.12|739.96|737.76|745.66|743.46|737.4|735.2|0
1725546900000|2024-09-05 14:35:00|739.57|737.37|738.98|736.78|740.55|738.35|737.4|735.2|0
1725547200000|2024-09-05 14:40:00|738.38|736.18|732.4|730.2|738.43|736.23|732|729.8|0
1725547500000|2024-09-05 14:45:00|732.49|730.29|722.79|720.59|732.59|730.39|722.2|720|0
1725547800000|2024-09-05 14:50:00|722.68|720.48|721.81|719.61|722.68|720.48|719.27|717.07|0
1725548100000|2024-09-05 14:55:00|721.61|719.41|720.26|718.06|725.05|722.85|719.77|717.57|0
1725548400000|2024-09-05 15:00:00|720.36|718.16|716.69|714.49|721.04|718.84|709.66|707.46|0
1725548700000|2024-09-05 15:05:00|716.49|714.29|719.3|717.1|720.68|718.48|716.18|713.98|0
1725549000000|2024-09-05 15:10:00|719.69|717.49|710.74|708.54|720.66|718.46|708.99|706.79|0
1725549300000|2024-09-05 15:15:00|711.71|709.51|712.51|710.31|714.82|712.62|709.96|707.76|0
1725549600000|2024-09-05 15:20:00|712.9|710.7|708.45|706.25|714.26|712.06|706.51|704.31|0
1725549900000|2024-09-05 15:25:00|708.83|706.63|702.63|700.43|708.83|706.63|701.29|699.09|0
1725550200000|2024-09-05 15:30:00|701.86|699.66|702.82|700.62|704.36|702.16|698.97|696.77|0
1725550500000|2024-09-05 15:35:00|702.43|700.23|705.32|703.12|708.59|706.39|702.43|700.23|0
1725550800000|2024-09-05 15:40:00|704.93|702.73|703|700.8|706.47|704.27|702.43|700.23|0
1725551100000|2024-09-05 15:45:00|703.39|701.19|703.97|701.77|707.05|704.85|702.13|699.93|0
1725551400000|2024-09-05 15:50:00|704.16|701.96|702.04|699.84|706.08|703.88|701.46|699.26|0
1725551700000|2024-09-05 15:55:00|701.85|699.65|699.92|697.72|703.77|701.57|699.15|696.95|0
1725552000000|2024-09-05 16:00:00|699.54|697.34|704.15|701.95|706.47|704.27|699.34|697.14|0
1725552300000|2024-09-05 16:05:00|703.57|701.37|706.46|704.26|707.33|705.13|703.38|701.18|0
1725552600000|2024-09-05 16:10:00|706.27|704.07|701.26|699.06|706.27|704.07|699.53|697.33|0
1725552900000|2024-09-05 16:15:00|701.65|699.45|700.88|698.68|702.61|700.41|697.42|695.22|0
1725553200000|2024-09-05 16:20:00|701.07|698.87|705.88|703.68|706.07|703.87|700.3|698.1|0
1725553500000|2024-09-05 16:25:00|705.69|703.49|706.85|704.65|707.42|705.22|705.31|703.11|0
1725553800000|2024-09-05 16:30:00|707.05|704.85|706.47|704.27|707.24|705.04|704.73|702.53|0
1725554100000|2024-09-05 16:35:00|706.66|704.46|705.69|703.49|707.82|705.62|705.3|703.1|0
1725554400000|2024-09-05 16:40:00|705.88|703.68|708.78|706.58|709.75|707.55|705.88|703.68|0
1725554700000|2024-09-05 16:45:00|708.59|706.39|706.65|704.45|708.59|706.39|706.27|704.07|0
1725555000000|2024-09-05 16:50:00|706.85|704.65|706.07|703.87|708.01|705.81|705.3|703.1|0
1725555300000|2024-09-05 16:55:00|706.26|704.06|708.2|706|712.46|710.26|705.88|703.68|0
1725555600000|2024-09-05 17:00:00|708.39|706.19|707.42|705.22|710.13|707.93|706.65|704.45|0
1725555900000|2024-09-05 17:05:00|706.84|704.64|705.29|703.09|707.23|705.03|703.36|701.16|0
1725556200000|2024-09-05 17:10:00|705.49|703.29|706.26|704.06|708.19|705.99|705.29|703.09|0
1725556500000|2024-09-05 17:15:00|706.06|703.86|706.64|704.44|706.84|704.64|702.2|700|0
1725556800000|2024-09-05 17:20:00|706.45|704.25|706.83|704.63|706.83|704.63|704.71|702.51|0
1725557100000|2024-09-05 17:25:00|707.22|705.02|701.04|698.84|707.22|705.02|701.04|698.84|0
1725557400000|2024-09-05 17:30:00|701.24|699.04|704.9|702.7|704.9|702.7|700.85|698.65|0
1725557700000|2024-09-05 17:35:00|705.48|703.28|709.15|706.95|711.28|709.08|705.09|702.89|0
1725558000000|2024-09-05 17:40:00|708.76|706.56|716.51|714.31|717.1|714.9|708.57|706.37|0
1725558300000|2024-09-05 17:45:00|716.71|714.51|721.37|719.17|722.93|720.73|716.12|713.92|0
1725558600000|2024-09-05 17:50:00|721.18|718.98|717.91|715.71|721.96|719.76|717.71|715.51|0
1725558900000|2024-09-05 17:55:00|718.1|715.9|721.97|719.77|722.16|719.96|717.91|715.71|0
1725559200000|2024-09-05 18:00:00|724.12|721.92|720.8|718.6|724.12|721.92|719.24|717.04|0
1725559500000|2024-09-05 18:05:00|720.6|718.4|720.79|718.59|722.75|720.55|719.91|717.71|0
1725559800000|2024-09-05 18:10:00|720.99|718.79|718.84|716.64|722.55|720.35|718.84|716.64|0
1725560100000|2024-09-05 18:15:00|719.04|716.84|721.38|719.18|723.13|720.93|718.45|716.25|0
1725560400000|2024-09-05 18:20:00|721.18|718.98|719.23|717.03|722.55|720.35|718.84|716.64|0
1725560700000|2024-09-05 18:25:00|719.03|716.83|717.08|714.88|719.03|716.83|716.11|713.91|0
1725561000000|2024-09-05 18:30:00|716.89|714.69|719.23|717.03|720.59|718.39|716.7|714.5|0
1725561300000|2024-09-05 18:35:00|719.03|716.83|720|717.8|721.85|719.65|718.34|716.14|0
1725561600000|2024-09-05 18:40:00|719.81|717.61|719.51|717.31|720.98|718.78|717.86|715.66|0
1725561900000|2024-09-05 18:45:00|719.61|717.41|721.03|718.83|721.56|719.36|719.61|717.41|0
1725562200000|2024-09-05 18:50:00|721.22|719.02|720.83|718.63|724.55|722.35|720.05|717.85|0
1725562500000|2024-09-05 18:55:00|720.63|718.43|717.41|715.21|721.22|719.02|717.12|714.92|0
1725562800000|2024-09-05 19:00:00|717.31|715.11|716.14|713.94|717.31|715.11|713.61|711.41|0
1725563100000|2024-09-05 19:05:00|716.34|714.14|714.78|712.58|716.53|714.33|713.8|711.6|0
1725563400000|2024-09-05 19:10:00|714.58|712.38|711.66|709.46|714.77|712.57|711.66|709.46|0
1725563700000|2024-09-05 19:15:00|712.14|709.94|705.25|703.05|712.14|709.94|701.96|699.76|0
1725564000000|2024-09-05 19:20:00|705.64|703.44|706.25|704.05|707.38|705.18|703.7|701.5|0
1725564300000|2024-09-05 19:25:00|706.05|703.85|709.16|706.96|710.33|708.13|705.67|703.47|0
1725564600000|2024-09-05 19:30:00|708.97|706.77|716.37|714.17|716.76|714.56|708.97|706.77|0
1725564900000|2024-09-05 19:35:00|715.98|713.78|710.33|708.13|715.98|713.78|709.74|707.54|0
1725565200000|2024-09-05 19:40:00|709.55|707.35|703.72|701.52|709.55|707.35|702.36|700.16|0
1725565500000|2024-09-05 19:45:00|703.33|701.13|706.05|703.85|707.21|705.01|701.39|699.19|0
1725565800000|2024-09-05 19:50:00|705.85|703.65|704.33|702.13|706.24|704.04|698.57|696.37|0
1725566100000|2024-09-05 19:55:00|704.52|702.32|710.35|708.15|710.35|708.15|702.78|700.58|0
1725566400000|2024-09-05 20:00:00|710.55|708.35|715.44|713.24|715.44|713.24|710.55|708.35|0
1725566700000|2024-09-05 20:05:00|715.05|712.85|714.27|712.07|715.25|713.05|711.93|709.73|0
1725567000000|2024-09-05 20:10:00|714.07|711.87|712.32|710.12|714.56|712.36|711.93|709.73|0
1725567300000|2024-09-05 20:15:00|712.42|710.02|708.91|706.51|716.91|714.51|707.74|705.34|0
1725567600000|2024-09-05 20:20:00|709.3|706.9|707.54|705.14|710.66|708.26|707.54|705.14|0
1725567900000|2024-09-05 20:25:00|707.35|704.95|709.31|706.91|709.7|707.3|706.38|703.98|0
1725568200000|2024-09-05 20:30:00|708.92|706.52|708.92|706.52|710.09|707.69|708.34|705.94|0
1725568500000|2024-09-05 20:35:00|709.11|706.71|707.75|705.35|709.79|707.39|707.75|705.35|0
1725568800000|2024-09-05 20:40:00|707.95|705.55|709.69|707.29|710.08|707.68|707.95|705.55|0
1725569100000|2024-09-05 20:45:00|709.79|707.39|708.9|706.5|710.76|708.36|707.55|705.15|0
1725569400000|2024-09-05 20:50:00|708.7|706.3|708.9|706.5|708.9|706.5|708.12|705.72|0
1725569700000|2024-09-05 20:55:00|708.7|706.3|710.35|707.95|710.35|707.95|708.31|705.91|0
1725570000000|2024-09-05 21:00:00|709.75|707.35|709.13|706.73|709.87|707.47|709.01|706.61|0
1725570300000|2024-09-05 21:05:00|708.88|706.48|708.73|706.33|709.04|706.64|708.73|706.33|0
1725570600000|2024-09-05 21:10:00|708.85|706.45|709.25|706.85|709.28|706.88|708.85|706.45|0
1725570900000|2024-09-05 21:15:00|709.13|706.73|709.28|706.88|709.31|706.91|708.97|706.57|0
1725571200000|2024-09-05 21:20:00|709.27|706.87|709.37|706.97|709.37|706.97|709.16|706.76|0
1725571500000|2024-09-05 21:25:00|709.43|707.03|708.81|706.41|709.43|707.03|708.57|706.17|0
1725571800000|2024-09-05 21:30:00|709.06|706.66|709.67|707.27|709.89|707.49|709.06|706.66|0
1725572100000|2024-09-05 21:35:00|709.74|707.34|709.67|707.27|709.89|707.49|709.67|707.27|0
1725572400000|2024-09-05 21:40:00|709.58|707.18|709.55|707.15|709.58|707.18|709.55|707.15|0
1725572700000|2024-09-05 21:45:00|709.61|707.21|709.79|707.39|709.79|707.39|709.39|706.99|0
1725573000000|2024-09-05 21:50:00|709.89|707.49|709.6|707.2|709.89|707.49|709.6|707.2|0
1725573300000|2024-09-05 21:55:00|709.76|707.36|711.02|708.62|711.55|709.15|709.57|707.17|0
1725573600000|2024-09-05 22:00:00|711.1|708.7|710.91|708.51|711.79|709.39|710.04|707.64|0
1725573900000|2024-09-05 22:05:00|711.01|708.61|709.65|707.25|711.4|709|709.45|707.05|0
1725574200000|2024-09-05 22:10:00|709.74|707.34|708.67|706.27|709.84|707.44|708.29|705.89|0
1725574500000|2024-09-05 22:15:00|708.77|706.37|709.06|706.66|709.06|706.66|707.9|705.5|0
1725574800000|2024-09-05 22:20:00|708.96|706.56|707.7|705.3|708.96|706.56|707.6|705.2|0
1725575100000|2024-09-05 22:25:00|707.51|705.11|707.12|704.72|707.51|705.11|706.05|703.65|0
1725575400000|2024-09-05 22:30:00|707.31|704.91|708.18|705.78|708.47|706.07|706.92|704.52|0
1725575700000|2024-09-05 22:35:00|708.28|705.88|707.98|705.58|708.67|706.27|706.73|704.33|0
1725576000000|2024-09-05 22:40:00|708.08|705.68|708.27|705.87|708.28|705.88|707.69|705.29|0
1725576300000|2024-09-05 22:45:00|708.47|706.07|708.08|705.68|708.47|706.07|707.69|705.29|0
1725576600000|2024-09-05 22:50:00|708.27|705.87|709.05|706.65|709.44|707.04|708.08|705.68|0
1725576900000|2024-09-05 22:55:00|709.14|706.74|709.24|706.84|709.92|707.52|709.05|706.65|0
1725577200000|2024-09-05 23:00:00|709.33|706.93|708.66|706.26|709.53|707.13|708.07|705.67|0
1725577500000|2024-09-05 23:05:00|708.85|706.45|707.1|704.7|708.85|706.45|707.1|704.7|0
1725577800000|2024-09-05 23:10:00|707|704.6|707.68|705.28|707.68|705.28|706.33|703.93|0
1725578100000|2024-09-05 23:15:00|707.58|705.18|705.16|702.76|707.68|705.28|705.16|702.76|0
1725578400000|2024-09-05 23:20:00|705.74|703.34|706.61|704.21|706.71|704.31|705.64|703.24|0
1725578700000|2024-09-05 23:25:00|706.71|704.31|706.9|704.5|707.1|704.7|706.32|703.92|0
1725579000000|2024-09-05 23:30:00|706.99|704.59|707.38|704.98|707.87|705.47|706.9|704.5|0
1725579300000|2024-09-05 23:35:00|707.29|704.89|707.87|705.47|707.87|705.47|707.29|704.89|0
1725579600000|2024-09-05 23:40:00|707.96|705.56|707.67|705.27|708.06|705.66|707.67|705.27|0
1725579900000|2024-09-05 23:45:00|707.48|705.08|708.34|705.94|709.03|706.63|707.28|704.88|0
1725580200000|2024-09-05 23:50:00|708.25|705.85|708.25|705.85|708.83|706.43|707.28|704.88|0
1725580500000|2024-09-05 23:55:00|708.34|705.94|709.02|706.62|709.02|706.62|707.67|705.27|0
1725580800000|2024-09-06 00:00:00|708.44|706.04|707.95|705.55|709.41|707.01|707.08|704.68|0
1725581100000|2024-09-06 00:05:00|707.66|705.26|707.27|704.87|708.25|705.85|706.69|704.29|0
1725581400000|2024-09-06 00:10:00|707.47|705.07|705.53|703.13|708.24|705.84|704.95|702.55|0
1725581700000|2024-09-06 00:15:00|704.85|702.65|705.62|703.42|705.71|703.51|704.27|702.07|0
1725582000000|2024-09-06 00:20:00|705.81|703.61|703.19|700.99|705.81|703.61|702.52|700.32|0
1725582300000|2024-09-06 00:25:00|703.29|701.09|705.98|703.78|706.17|703.97|703.1|700.9|0
1725582600000|2024-09-06 00:30:00|705.59|703.39|701.73|699.53|706.37|704.17|701.53|699.33|0
1725582900000|2024-09-06 00:35:00|701.82|699.62|700.95|698.75|701.92|699.72|700.18|697.98|0
1725583200000|2024-09-06 00:40:00|701.15|698.95|700.85|698.65|702.3|700.1|700.57|698.37|0
1725583500000|2024-09-06 00:45:00|700.76|698.56|699.6|697.4|701.04|698.84|699.41|697.21|0
1725583800000|2024-09-06 00:50:00|699.41|697.21|701.33|699.13|701.72|699.52|699.21|697.01|0
1725584100000|2024-09-06 00:55:00|701.43|699.23|699.4|697.2|701.53|699.33|699.4|697.2|0
1725584400000|2024-09-06 01:00:00|699.21|697.01|694.59|692.39|699.4|697.2|694.2|692|0
1725584700000|2024-09-06 01:05:00|694.4|692.2|696.13|693.93|697.28|695.08|694.2|692|0
1725585000000|2024-09-06 01:10:00|695.94|693.74|697.85|695.65|698.24|696.04|695.94|693.74|0
1725585300000|2024-09-06 01:15:00|697.66|695.46|697.28|695.08|697.85|695.65|696.89|694.69|0
1725585600000|2024-09-06 01:20:00|697.47|695.27|698.81|696.61|699.2|697|696.7|694.5|0
1725585900000|2024-09-06 01:25:00|699|696.8|704.01|701.81|704.2|702|699|696.8|0
1725586200000|2024-09-06 01:30:00|704.2|702|704.01|701.81|705.16|702.96|703.43|701.23|0
1725586500000|2024-09-06 01:35:00|704.1|701.9|706.7|704.5|707.28|705.08|703.81|701.61|0
1725586800000|2024-09-06 01:40:00|706.9|704.7|707.28|705.08|708.06|705.86|706.7|704.5|0
1725587100000|2024-09-06 01:45:00|707.37|705.17|707.47|705.27|707.86|705.66|706.99|704.79|0
1725587400000|2024-09-06 01:50:00|707.86|705.66|708.63|706.43|709.6|707.4|707.47|705.27|0
1725587700000|2024-09-06 01:55:00|708.44|706.24|708.82|706.62|709.4|707.2|707.28|705.08|0
1725588000000|2024-09-06 02:00:00|709.02|706.82|710.56|708.36|710.76|708.56|708.05|705.85|0
1725588300000|2024-09-06 02:05:00|710.46|708.26|710.37|708.17|710.95|708.75|709.98|707.78|0
1725588600000|2024-09-06 02:10:00|710.17|707.97|709.2|707|710.56|708.36|709.2|707|0
1725588900000|2024-09-06 02:15:00|709.4|707.2|710.56|708.36|710.56|708.36|708.04|705.84|0
1725589200000|2024-09-06 02:20:00|710.36|708.16|708.62|706.42|710.36|708.16|708.62|706.42|0
1725589500000|2024-09-06 02:25:00|708.81|706.61|708.62|706.42|709.59|707.39|708.43|706.23|0
1725589800000|2024-09-06 02:30:00|708.81|706.61|708.44|706.24|708.83|706.63|706.79|704.59|0
1725590100000|2024-09-06 02:35:00|708.25|706.05|708.25|706.05|708.83|706.63|707.47|705.27|0
1725590400000|2024-09-06 02:40:00|708.44|706.24|709.41|707.21|709.5|707.3|708.05|705.85|0
1725590700000|2024-09-06 02:45:00|709.21|707.01|709.02|706.82|709.99|707.79|708.63|706.43|0
1725591000000|2024-09-06 02:50:00|708.82|706.62|709.4|707.2|709.4|707.2|708.05|705.85|0
1725591300000|2024-09-06 02:55:00|709.21|707.01|709.21|707.01|710.18|707.98|709.01|706.81|0
1725591600000|2024-09-06 03:00:00|709.59|707.39|709.79|707.59|709.98|707.78|709.21|707.01|0
1725591900000|2024-09-06 03:05:00|709.59|707.39|710.65|708.45|710.65|708.45|709.59|707.39|0
1725592200000|2024-09-06 03:10:00|710.56|708.36|710.75|708.55|711.14|708.94|710.56|708.36|0
1725592500000|2024-09-06 03:15:00|710.84|708.64|710.56|708.36|711.14|708.94|709.98|707.78|0
1725592800000|2024-09-06 03:20:00|710.36|708.16|709.39|707.19|710.45|708.25|709.1|706.9|0
1725593100000|2024-09-06 03:25:00|709.2|707|709|706.8|709.2|707|708.42|706.22|0
1725593400000|2024-09-06 03:30:00|709.2|707|709|706.8|709.97|707.77|709|706.8|0
1725593700000|2024-09-06 03:35:00|708.81|706.61|708.61|706.41|709.77|707.57|707.45|705.25|0
1725594000000|2024-09-06 03:40:00|708.81|706.61|707.64|705.44|709.97|707.77|707.06|704.86|0
1725594300000|2024-09-06 03:45:00|708.03|705.83|706.29|704.09|708.61|706.41|706.09|703.89|0
1725594600000|2024-09-06 03:50:00|706.09|703.89|705.99|703.79|706.67|704.47|705.51|703.31|0
1725594900000|2024-09-06 03:55:00|706.09|703.89|705.9|703.7|706.67|704.47|705.9|703.7|0
1725595200000|2024-09-06 04:00:00|705.7|703.5|705.31|703.11|706.09|703.89|705.12|702.92|0
1725595500000|2024-09-06 04:05:00|705.51|703.31|705.51|703.31|705.51|703.31|704.73|702.53|0
1725595800000|2024-09-06 04:10:00|705.7|703.5|707.24|705.04|707.63|705.43|705.7|703.5|0
1725596100000|2024-09-06 04:15:00|707.44|705.24|707.63|705.43|707.92|705.72|706.66|704.46|0
1725596400000|2024-09-06 04:20:00|707.82|705.62|708.79|706.59|709.18|706.98|707.82|705.62|0
1725596700000|2024-09-06 04:25:00|708.69|706.49|708.01|705.81|708.79|706.59|707.63|705.43|0
1725597000000|2024-09-06 04:30:00|708.21|706.01|707.82|705.62|708.59|706.39|707.24|705.04|0
1725597300000|2024-09-06 04:35:00|707.62|705.42|708.01|705.81|708.01|705.81|706.85|704.65|0
1725597600000|2024-09-06 04:40:00|707.91|705.71|708.68|706.48|708.98|706.78|707.91|705.71|0
1725597900000|2024-09-06 04:45:00|708.78|706.58|708.59|706.39|709.56|707.36|708.39|706.19|0
1725598200000|2024-09-06 04:50:00|708.78|706.58|707.62|705.42|708.78|706.58|707.42|705.22|0
1725598500000|2024-09-06 04:55:00|707.81|705.61|708.58|706.38|708.97|706.77|707.62|705.42|0
1725598800000|2024-09-06 05:00:00|708.39|706.19|707.81|705.61|708.58|706.38|707.42|705.22|0
1725599100000|2024-09-06 05:05:00|707.61|705.41|706.06|703.86|708|705.8|705.87|703.67|0
1725599400000|2024-09-06 05:10:00|706.16|703.96|704.13|701.93|706.26|704.06|703.94|701.74|0
1725599700000|2024-09-06 05:15:00|704.32|702.12|703.93|701.73|704.51|702.31|702.78|700.58|0
1725600000000|2024-09-06 05:20:00|704.13|701.93|704.32|702.12|704.51|702.31|703.74|701.54|0
1725600300000|2024-09-06 05:25:00|704.22|702.02|704.7|702.5|705.28|703.08|703.93|701.73|0
1725600600000|2024-09-06 05:30:00|704.12|701.92|702.77|700.57|705.18|702.98|702.77|700.57|0
1725600900000|2024-09-06 05:35:00|702.96|700.76|701.22|699.02|702.96|700.76|701.22|699.02|0
1725601200000|2024-09-06 05:40:00|701.42|699.22|699.49|697.29|702|699.8|699.3|697.1|0
1725601500000|2024-09-06 05:45:00|700.26|698.06|703.54|701.34|703.73|701.53|700.26|698.06|0
1725601800000|2024-09-06 05:50:00|703.73|701.53|707.4|705.2|707.79|705.59|703.54|701.34|0
1725602100000|2024-09-06 05:55:00|707.49|705.29|705.66|703.46|707.98|705.78|705.66|703.46|0
1725602400000|2024-09-06 06:00:00|705.56|703.36|707.59|705.39|707.59|705.39|705.47|703.27|0
1725602700000|2024-09-06 06:05:00|707.4|705.2|702.76|700.56|707.59|705.39|702.18|699.98|0
1725603000000|2024-09-06 06:10:00|703.04|700.84|703.14|700.94|704.3|702.1|702.18|699.98|0
1725603300000|2024-09-06 06:15:00|703.53|701.33|702.56|700.36|703.53|701.33|702.37|700.17|0
1725603600000|2024-09-06 06:20:00|703.23|701.03|702.36|700.16|703.52|701.32|701.98|699.78|0
1725603900000|2024-09-06 06:25:00|702.26|700.06|701.4|699.2|704.58|702.38|701.01|698.81|0
1725604200000|2024-09-06 06:30:00|701.59|699.39|699.9|697.7|701.63|699.43|699.9|697.7|0
1725604500000|2024-09-06 06:35:00|699.71|697.51|701.05|698.85|701.72|699.52|699.51|697.31|0
1725604800000|2024-09-06 06:40:00|701.24|699.04|702.01|699.81|702.4|700.2|701.14|698.94|0
1725605100000|2024-09-06 06:45:00|701.82|699.62|702.2|700|703.36|701.16|701.05|698.85|0
1725605400000|2024-09-06 06:50:00|702.4|700.2|702.16|699.96|703.89|701.69|701.96|699.76|0
1725605700000|2024-09-06 06:55:00|702.35|700.15|701|698.8|703.12|700.92|700.61|698.41|0
1725606000000|2024-09-06 07:00:00|700.61|698.41|698.3|696.1|701|698.8|697.15|694.95|0
1725606300000|2024-09-06 07:05:00|698.49|696.29|697.05|694.85|698.97|696.77|693.59|691.39|0
1725606600000|2024-09-06 07:10:00|696.85|694.65|688.04|685.84|697.62|695.42|688.04|685.84|0
1725606900000|2024-09-06 07:15:00|687.47|685.27|682.52|680.32|688.04|685.84|681.88|679.68|0
1725607200000|2024-09-06 07:20:00|681.75|679.55|682.89|680.69|684.99|682.79|677.95|675.75|0
1725607500000|2024-09-06 07:25:00|683.27|681.07|683.84|681.64|684.8|682.6|682.41|680.21|0
1725607800000|2024-09-06 07:30:00|683.36|681.16|683.65|681.45|684.22|682.02|681.75|679.55|0
1725608100000|2024-09-06 07:35:00|684.03|681.83|683.46|681.26|685.56|683.36|683.46|681.26|0
1725608400000|2024-09-06 07:40:00|684.22|682.02|685.74|683.54|686.51|684.31|683.84|681.64|0
1725608700000|2024-09-06 07:45:00|685.93|683.73|683.17|680.97|685.93|683.73|681.55|679.35|0
1725609000000|2024-09-06 07:50:00|683.07|680.87|684.02|681.82|685.36|683.16|682.31|680.11|0
1725609300000|2024-09-06 07:55:00|684.41|682.21|687.65|685.45|687.65|685.45|683.83|681.63|0
1725609600000|2024-09-06 08:00:00|687.26|685.06|689.12|686.92|689.12|686.92|686.25|684.05|0
1725609900000|2024-09-06 08:05:00|689.31|687.11|688.35|686.15|689.31|687.11|687.01|684.81|0
1725610200000|2024-09-06 08:10:00|688.25|686.05|689.11|686.91|689.3|687.1|687.01|684.81|0
1725610500000|2024-09-06 08:15:00|689.3|687.1|685.86|683.66|689.3|687.1|684.5|682.3|0
1725610800000|2024-09-06 08:20:00|685.67|683.47|686.24|684.04|687.2|685|684.72|682.52|0
1725611100000|2024-09-06 08:25:00|686.43|684.23|687.67|685.47|687.77|685.57|684.61|682.41|0
1725611400000|2024-09-06 08:30:00|687.86|685.66|688.15|685.95|688.53|686.33|686.62|684.42|0
1725611700000|2024-09-06 08:35:00|687.96|685.76|684.52|682.32|688.15|685.95|683.95|681.75|0
1725612000000|2024-09-06 08:40:00|684.33|682.13|684.14|681.94|684.9|682.7|683.76|681.56|0
1725612300000|2024-09-06 08:45:00|684.33|682.13|682.04|679.84|684.33|682.13|681.56|679.36|0
1725612600000|2024-09-06 08:50:00|681.85|679.65|681.34|679.14|683.05|680.85|680.96|678.76|0
1725612900000|2024-09-06 08:55:00|681.53|679.33|683.81|681.61|684|681.8|680.77|678.57|0
1725613200000|2024-09-06 09:00:00|683.62|681.42|683.62|681.42|683.81|681.61|682.1|679.9|0
1725613500000|2024-09-06 09:05:00|683.33|681.13|682.09|679.89|684.38|682.18|682.09|679.89|0
1725613800000|2024-09-06 09:10:00|682.28|680.08|681.33|679.13|684|681.8|681.33|679.13|0
1725614100000|2024-09-06 09:15:00|681.42|679.22|682.47|680.27|684.18|681.98|679.81|677.61|0
1725614400000|2024-09-06 09:20:00|682.28|680.08|684.84|682.64|684.84|682.64|681.14|678.94|0
1725614700000|2024-09-06 09:25:00|684.75|682.55|685.32|683.12|685.9|683.7|684.56|682.36|0
1725615000000|2024-09-06 09:30:00|685.13|682.93|686.08|683.88|686.85|684.65|684.75|682.55|0
1725615300000|2024-09-06 09:35:00|685.89|683.69|685.51|683.31|686.08|683.88|684.75|682.55|0
1725615600000|2024-09-06 09:40:00|685.32|683.12|683.6|681.4|685.32|683.12|682.84|680.64|0
1725615900000|2024-09-06 09:45:00|683.41|681.21|686.65|684.45|687.03|684.83|683.41|681.21|0
1725616200000|2024-09-06 09:50:00|686.84|684.64|686.84|684.64|688.56|686.36|685.7|683.5|0
1725616500000|2024-09-06 09:55:00|687.03|684.83|687.6|685.4|687.79|685.59|686.08|683.88|0
1725616800000|2024-09-06 10:00:00|687.79|685.59|686.64|684.44|687.79|685.59|685.88|683.68|0
1725617100000|2024-09-06 10:05:00|686.55|684.35|687.22|685.02|687.98|685.78|685.88|683.68|0
1725617400000|2024-09-06 10:10:00|687.02|684.82|686.26|684.06|687.41|685.21|686.07|683.87|0
1725617700000|2024-09-06 10:15:00|686.45|684.25|686.07|683.87|687.21|685.01|685.5|683.3|0
1725618000000|2024-09-06 10:20:00|685.88|683.68|687.21|685.01|687.21|685.01|685.68|683.48|0
1725618300000|2024-09-06 10:25:00|687.02|684.82|687.59|685.39|688.35|686.15|686.64|684.44|0
1725618600000|2024-09-06 10:30:00|687.49|685.29|686.82|684.62|687.59|685.39|686.82|684.62|0
1725618900000|2024-09-06 10:35:00|687.01|684.81|685.49|683.29|687.21|685.01|684.34|682.14|0
1725619200000|2024-09-06 10:40:00|685.68|683.48|683.96|681.76|686.06|683.86|682.63|680.43|0
1725619500000|2024-09-06 10:45:00|684.15|681.95|686.63|684.43|686.82|684.62|684.15|681.95|0
1725619800000|2024-09-06 10:50:00|687.01|684.81|685.86|683.66|687.01|684.81|685.1|682.9|0
1725620100000|2024-09-06 10:55:00|685.67|683.47|684.72|682.52|685.67|683.47|683.96|681.76|0
1725620400000|2024-09-06 11:00:00|685.48|683.28|686.05|683.85|686.81|684.61|685.29|683.09|0
1725620700000|2024-09-06 11:05:00|685.86|683.66|687|684.8|687|684.8|685.29|683.09|0
1725621000000|2024-09-06 11:10:00|687.19|684.99|685.76|683.56|687.57|685.37|685.47|683.27|0
1725621300000|2024-09-06 11:15:00|685.85|683.65|687|684.8|687.57|685.37|685.47|683.27|0
1725621600000|2024-09-06 11:20:00|686.81|684.61|687.57|685.37|687.95|685.75|686.62|684.42|0
1725621900000|2024-09-06 11:25:00|687.38|685.18|686.23|684.03|688.33|686.13|685.85|683.65|0
1725622200000|2024-09-06 11:30:00|686.42|684.22|686.97|684.77|687.54|685.34|685.06|682.86|0
1725622500000|2024-09-06 11:35:00|686.78|684.58|686.59|684.39|687.16|684.96|685.44|683.24|0
1725622800000|2024-09-06 11:40:00|686.68|684.48|686.78|684.58|686.78|684.58|685.82|683.62|0
1725623100000|2024-09-06 11:45:00|686.58|684.38|687.52|685.32|688.8|686.6|685.44|683.24|0
1725623400000|2024-09-06 11:50:00|687.33|685.13|689.06|686.86|689.06|686.86|687.14|684.94|0
1725623700000|2024-09-06 11:55:00|688.86|686.66|689.25|687.05|689.44|687.24|688.67|686.47|0
1725624000000|2024-09-06 12:00:00|688.95|686.75|690.97|688.77|691.16|688.96|688.29|686.09|0
1725624300000|2024-09-06 12:05:00|690.78|688.58|688.28|686.08|691.74|689.54|688.28|686.08|0
1725624600000|2024-09-06 12:10:00|688.09|685.89|686.37|684.17|688.09|685.89|686.18|683.98|0
1725624900000|2024-09-06 12:15:00|686.18|683.98|689.43|687.23|690.2|688|685.98|683.78|0
1725625200000|2024-09-06 12:20:00|689.24|687.04|691.54|689.34|691.73|689.53|689.24|687.04|0
1725625500000|2024-09-06 12:25:00|691.15|688.95|689.81|687.61|693.65|691.45|689.81|687.61|0
1725625800000|2024-09-06 12:30:00|685.69|683.49|699.21|697.01|711.21|709.01|685.69|683.49|0
1725626100000|2024-09-06 12:35:00|699.02|696.82|706.74|704.54|709.07|706.87|699.02|696.82|0
1725626400000|2024-09-06 12:40:00|706.55|704.35|696.96|694.76|707.71|705.51|694.06|691.86|0
1725626700000|2024-09-06 12:45:00|695.61|693.41|710.38|708.18|710.38|708.18|694.25|692.05|0
1725627000000|2024-09-06 12:50:00|709.99|707.79|705.5|703.3|712.34|710.14|705.5|703.3|0
1725627300000|2024-09-06 12:55:00|705.3|703.1|707.45|705.25|708.42|706.22|705.11|702.91|0
1725627600000|2024-09-06 13:00:00|707.84|705.64|705.18|702.98|716.84|714.64|699.86|697.66|0
1725627900000|2024-09-06 13:05:00|704.2|702|706.94|704.74|710.26|708.06|704.01|701.81|0
1725628200000|2024-09-06 13:10:00|707.13|704.93|707.28|705.08|708.89|706.69|704.84|702.64|0
1725628500000|2024-09-06 13:15:00|707.38|705.18|706.26|704.06|710.53|708.33|706.16|703.96|0
1725628800000|2024-09-06 13:20:00|706.46|704.26|709.19|706.99|713.11|710.91|705.87|703.67|0
1725629100000|2024-09-06 13:25:00|708.61|706.41|707.43|705.23|709.19|706.99|706.45|704.25|0
1725629400000|2024-09-06 13:30:00|709.19|706.99|717.23|715.03|717.42|715.22|708.02|705.82|0
1725629700000|2024-09-06 13:35:00|717.03|714.83|702.16|699.96|720.57|718.37|702.16|699.96|0
1725630000000|2024-09-06 13:40:00|702.55|700.35|708.69|706.49|711.32|709.12|697.29|695.09|0
1725630300000|2024-09-06 13:45:00|707.91|705.71|706.41|704.21|714.17|711.97|705.76|703.56|0
1725630600000|2024-09-06 13:50:00|706.8|704.6|695.83|693.63|706.8|704.6|695.83|693.63|0
1725630900000|2024-09-06 13:55:00|696.22|694.02|693|690.8|700.88|698.68|692.61|690.41|0
1725631200000|2024-09-06 14:00:00|692.61|690.41|692.24|690.04|696.31|694.11|689.51|687.31|0
1725631500000|2024-09-06 14:05:00|693.02|690.82|690.5|688.3|695.34|693.14|687.41|685.21|0
1725631800000|2024-09-06 14:10:00|689.15|686.95|688.12|685.92|693.53|691.33|684.26|682.06|0
1725632100000|2024-09-06 14:15:00|688.31|686.11|685.99|683.79|689.66|687.46|682.14|679.94|0
1725632400000|2024-09-06 14:20:00|687.15|684.95|677.34|675.14|688.5|686.3|676.96|674.76|0
1725632700000|2024-09-06 14:25:00|677.15|674.95|668.92|666.72|677.15|674.95|668.73|666.53|0
1725633000000|2024-09-06 14:30:00|669.31|667.11|661.55|659.35|670.16|667.96|661.36|659.16|0
1725633300000|2024-09-06 14:35:00|661.94|659.74|662.22|660.02|664.42|662.22|659.07|656.87|0
1725633600000|2024-09-06 14:40:00|662.51|660.31|650.52|648.32|662.89|660.69|650.52|648.32|0
1725633900000|2024-09-06 14:45:00|651.09|648.89|651.66|649.46|654.69|652.49|650.52|648.32|0
1725634200000|2024-09-06 14:50:00|651.09|648.89|651.39|649.19|653.27|651.07|646.54|644.34|0
1725634500000|2024-09-06 14:55:00|651.2|649|655.77|653.57|656.9|654.7|649.13|646.93|0
1725634800000|2024-09-06 15:00:00|656.71|654.51|665.01|662.81|681.1|678.9|656.15|653.95|0
1725635100000|2024-09-06 15:05:00|665.39|663.19|656.72|654.52|669.36|667.16|656.53|654.33|0
1725635400000|2024-09-06 15:10:00|658.6|656.4|655.86|653.66|660.3|658.1|651.55|649.35|0
1725635700000|2024-09-06 15:15:00|657.18|654.98|648.92|646.72|657.18|654.98|646.31|644.11|0
1725636000000|2024-09-06 15:20:00|648.55|646.35|651.97|649.77|654.31|652.11|646.06|643.86|0
1725636300000|2024-09-06 15:25:00|651.5|649.3|650.47|648.27|652.81|650.61|648.7|646.5|0
1725636600000|2024-09-06 15:30:00|650.38|648.18|654.63|652.43|659.31|657.11|649.82|647.62|0
1725636900000|2024-09-06 15:35:00|655.19|652.99|651.73|649.53|655.74|653.54|648.74|646.54|0
1725637200000|2024-09-06 15:40:00|650.23|648.03|647.99|645.79|652.1|649.9|647.25|645.05|0
1725637500000|2024-09-06 15:45:00|648.18|645.98|646.13|643.93|648.18|645.98|642.59|640.39|0
1725637800000|2024-09-06 15:50:00|645.57|643.37|645.01|642.81|645.75|643.55|641.1|638.9|0
1725638100000|2024-09-06 15:55:00|645.19|642.99|642.77|640.57|647.99|645.79|642.77|640.57|0
1725638400000|2024-09-06 16:00:00|642.59|640.39|642.4|640.2|645.94|643.74|641.84|639.64|0
1725638700000|2024-09-06 16:05:00|642.03|639.83|643.61|641.41|645.84|643.64|641.28|639.08|0
1725639000000|2024-09-06 16:10:00|643.79|641.59|642.49|640.29|645.47|643.27|641.56|639.36|0
1725639300000|2024-09-06 16:15:00|642.68|640.48|640.07|637.87|643.42|641.22|639.51|637.31|0
1725639600000|2024-09-06 16:20:00|640.26|638.06|641.93|639.73|642.57|640.37|638.96|636.76|0
1725639900000|2024-09-06 16:25:00|641.74|639.54|637.28|635.08|643.79|641.59|637.1|634.9|0
1725640200000|2024-09-06 16:30:00|637.47|635.27|643.97|641.77|643.97|641.77|637.1|634.9|0
1725640500000|2024-09-06 16:35:00|643.6|641.4|640.06|637.86|646.58|644.38|639.32|637.12|0
1725640800000|2024-09-06 16:40:00|639.88|637.68|643.59|641.39|643.78|641.58|638.76|636.56|0
1725641100000|2024-09-06 16:45:00|643.41|641.21|637.65|635.45|643.59|641.39|637.28|635.08|0
1725641400000|2024-09-06 16:50:00|637.83|635.63|637.27|635.07|638.94|636.74|635.79|633.59|0
1725641700000|2024-09-06 16:55:00|637.64|635.44|638.94|636.74|640.61|638.41|635.79|633.59|0
1725642000000|2024-09-06 17:00:00|639.31|637.11|642.28|640.08|642.84|640.64|637.46|635.26|0
1725642300000|2024-09-06 17:05:00|641.91|639.71|645.54|643.34|646.66|644.46|640.14|637.94|0
1725642600000|2024-09-06 17:10:00|644.98|642.78|647.22|645.02|648.16|645.96|644.61|642.41|0
1725642900000|2024-09-06 17:15:00|647.03|644.83|645.54|643.34|647.97|645.77|644.6|642.4|0
1725643200000|2024-09-06 17:20:00|645.16|642.96|651.52|649.32|651.71|649.51|644.98|642.78|0
1725643500000|2024-09-06 17:25:00|651.33|649.13|640.43|638.23|651.71|649.51|640.43|638.23|0
1725643800000|2024-09-06 17:30:00|640.24|638.04|640.66|638.46|641.97|639.77|638.46|636.26|0
1725644100000|2024-09-06 17:35:00|640.84|638.64|637.3|635.1|640.84|638.64|636.55|634.35|0
1725644400000|2024-09-06 17:40:00|636.92|634.72|637.02|634.82|637.77|635.57|634.69|632.49|0
1725644700000|2024-09-06 17:45:00|637.39|635.19|636.65|634.45|638.32|636.12|635.53|633.33|0
1725645000000|2024-09-06 17:50:00|636.83|634.63|640.18|637.98|640.18|637.98|635.53|633.33|0
1725645300000|2024-09-06 17:55:00|639.44|637.24|640.55|638.35|643.72|641.52|639.44|637.24|0
1725645600000|2024-09-06 18:00:00|640.92|638.72|635.9|633.7|642.32|640.12|635.62|633.42|0
1725645900000|2024-09-06 18:05:00|635.71|633.51|636.08|633.88|637.38|635.18|634.97|632.77|0
1725646200000|2024-09-06 18:10:00|635.8|633.6|636.82|634.62|638.87|636.67|635.34|633.14|0
1725646500000|2024-09-06 18:15:00|637.01|634.81|635.33|633.13|638.5|636.3|634.22|632.02|0
1725646800000|2024-09-06 18:20:00|635.52|633.32|633.29|631.09|637.38|635.18|632.92|630.72|0
1725647100000|2024-09-06 18:25:00|633.66|631.46|636.07|633.87|636.63|634.43|632.73|630.53|0
1725647400000|2024-09-06 18:30:00|635.7|633.5|634.59|632.39|637.75|635.55|633.29|631.09|0
1725647700000|2024-09-06 18:35:00|634.77|632.57|634.77|632.57|635.23|633.03|632.91|630.71|0
1725648000000|2024-09-06 18:40:00|634.58|632.38|638.3|636.1|638.49|636.29|634.21|632.01|0
1725648300000|2024-09-06 18:45:00|638.11|635.91|637.18|634.98|638.11|635.91|634.21|632.01|0
1725648600000|2024-09-06 18:50:00|637.37|635.17|637.92|635.72|637.92|635.72|634.02|631.82|0
1725648900000|2024-09-06 18:55:00|637.74|635.54|639.41|637.21|641.09|638.89|637.18|634.98|0
1725649200000|2024-09-06 19:00:00|639.22|637.02|643.32|641.12|643.88|641.68|639.22|637.02|0
1725649500000|2024-09-06 19:05:00|642.95|640.75|645.38|643.18|646.13|643.93|642.76|640.56|0
1725649800000|2024-09-06 19:10:00|645|642.8|644.34|642.14|646.69|644.49|642.57|640.37|0
1725650100000|2024-09-06 19:15:00|644.44|642.24|642.94|640.74|645.94|643.74|642.76|640.56|0
1725650400000|2024-09-06 19:20:00|643.5|641.3|645.93|643.73|646.87|644.67|643.13|640.93|0
1725650700000|2024-09-06 19:25:00|646.31|644.11|645.93|643.73|649.86|647.66|645.74|643.54|0
1725651000000|2024-09-06 19:30:00|646.12|643.92|643.13|640.93|646.49|644.29|643.13|640.93|0
1725651300000|2024-09-06 19:35:00|643.31|641.11|639.02|636.82|643.69|641.49|638.28|636.08|0
1725651600000|2024-09-06 19:40:00|638.65|636.45|638.46|636.26|641.44|639.24|637.91|635.71|0
1725651900000|2024-09-06 19:45:00|638.83|636.63|646.3|644.1|646.67|644.47|638.83|636.63|0
1725652200000|2024-09-06 19:50:00|648.07|645.87|638.09|635.89|648.07|645.87|635.11|632.91|0
1725652500000|2024-09-06 19:55:00|637.9|635.7|638.46|636.26|639.01|636.81|633.81|631.61|0
1725652800000|2024-09-06 20:00:00|639.57|637.37|635.85|633.65|639.57|637.37|634.37|632.17|0
1725653100000|2024-09-06 20:05:00|636.04|633.84|636.78|634.58|638.27|636.07|634.92|632.72|0
1725653400000|2024-09-06 20:10:00|636.59|634.39|635.66|633.46|636.59|634.39|632.69|630.49|0
1725841200000|2024-09-09 00:20:00|641.68|639.48|642.24|640.04|642.42|640.22|641.68|639.48|0
1725841500000|2024-09-09 00:25:00|642.42|640.22|642.98|640.78|643.17|640.97|641.3|639.1|0
1725841800000|2024-09-09 00:30:00|642.8|640.6|642.23|640.03|643.17|640.97|641.2|639|0
1725842100000|2024-09-09 00:35:00|642.42|640.22|642.88|640.68|643.35|641.15|642.42|640.22|0
1725842400000|2024-09-09 00:40:00|642.79|640.59|641.67|639.47|642.98|640.78|640.73|638.53|0
1725842700000|2024-09-09 00:45:00|641.85|639.65|641.48|639.28|642.04|639.84|640.36|638.16|0
1725843000000|2024-09-09 00:50:00|641.57|639.37|643.53|641.33|644.28|642.08|641.29|639.09|0
1725843300000|2024-09-09 00:55:00|643.35|641.15|641.29|639.09|643.35|641.15|641.29|639.09|0
1725843600000|2024-09-09 01:00:00|641.47|639.27|644.28|642.08|644.28|642.08|641.47|639.27|0
1725843900000|2024-09-09 01:05:00|644.47|642.27|644.28|642.08|645.78|643.58|644.09|641.89|0
1725844200000|2024-09-09 01:10:00|644.46|642.26|645.4|643.2|645.96|643.76|644.28|642.08|0
1725844500000|2024-09-09 01:15:00|645.49|643.29|643.34|641.14|645.59|643.39|643.34|641.14|0
1725844800000|2024-09-09 01:20:00|643.15|640.95|644.08|641.88|645.4|643.2|643.15|640.95|0
1725845100000|2024-09-09 01:25:00|643.9|641.7|645.39|643.19|646.33|644.13|643.9|641.7|0
1725845400000|2024-09-09 01:30:00|645.48|643.28|645.77|643.57|646.7|644.5|645.39|643.19|0
1725845700000|2024-09-09 01:35:00|645.58|643.38|645.58|643.38|646.14|643.94|645.2|643|0
1725846000000|2024-09-09 01:40:00|645.39|643.19|646.7|644.5|646.7|644.5|645.01|642.81|0
1725846300000|2024-09-09 01:45:00|646.51|644.31|645.95|643.75|646.88|644.68|645.39|643.19|0
1725846600000|2024-09-09 01:50:00|646.22|644.02|646.51|644.31|647.45|645.25|645.76|643.56|0
1725846900000|2024-09-09 01:55:00|646.69|644.49|645.76|643.56|646.69|644.49|645.19|642.99|0
1725847200000|2024-09-09 02:00:00|645.85|643.65|644.63|642.43|646.13|643.93|644.44|642.24|0
1725847500000|2024-09-09 02:05:00|644.72|642.52|646.13|643.93|646.5|644.3|644.63|642.43|0
1725847800000|2024-09-09 02:10:00|646.31|644.11|646.5|644.3|646.69|644.49|645.94|643.74|0
1725848100000|2024-09-09 02:15:00|646.69|644.49|645|642.8|647.44|645.24|645|642.8|0
1725848400000|2024-09-09 02:20:00|644.81|642.61|645.18|642.98|645.75|643.55|644.43|642.23|0
1725848700000|2024-09-09 02:25:00|645.37|643.17|644.81|642.61|646.12|643.92|644.62|642.42|0
1725849000000|2024-09-09 02:30:00|644.62|642.42|645.18|642.98|645.83|643.63|644.62|642.42|0
1725849300000|2024-09-09 02:35:00|645.37|643.17|645.93|643.73|646.2|644|645.37|643.17|0
1725849600000|2024-09-09 02:40:00|645.74|643.54|646.11|643.91|646.49|644.29|645.74|643.54|0
1725849900000|2024-09-09 02:45:00|646.3|644.1|645.74|643.54|646.49|644.29|645.74|643.54|0
1725850200000|2024-09-09 02:50:00|645.55|643.35|646.67|644.47|646.86|644.66|645.55|643.35|0
1725850500000|2024-09-09 02:55:00|646.86|644.66|646.48|644.28|646.86|644.66|646.48|644.28|0
1725850800000|2024-09-09 03:00:00|646.57|644.37|647.04|644.84|647.23|645.03|646.57|644.37|0
1725851100000|2024-09-09 03:05:00|646.85|644.65|647.23|645.03|647.42|645.22|646.67|644.47|0
1725851400000|2024-09-09 03:10:00|647.41|645.21|648.16|645.96|648.35|646.15|647.23|645.03|0
1725851700000|2024-09-09 03:15:00|648.35|646.15|647.22|645.02|648.35|646.15|647.04|644.84|0
1725852000000|2024-09-09 03:20:00|647.04|644.84|647.6|645.4|647.78|645.58|646.66|644.46|0
1725852300000|2024-09-09 03:25:00|647.41|645.21|647.59|645.39|647.6|645.4|647.22|645.02|0
1725852600000|2024-09-09 03:30:00|647.97|645.77|648.72|646.52|648.91|646.71|647.97|645.77|0
1725852900000|2024-09-09 03:35:00|648.91|646.71|648.34|646.14|648.91|646.71|647.97|645.77|0
1725853200000|2024-09-09 03:40:00|648.53|646.33|648.9|646.7|648.9|646.7|648.15|645.95|0
1725853500000|2024-09-09 03:45:00|649.28|647.08|648.34|646.14|649.65|647.45|648.34|646.14|0
1725853800000|2024-09-09 03:50:00|648.43|646.23|648.52|646.32|648.8|646.6|648.24|646.04|0
1725854100000|2024-09-09 03:55:00|648.34|646.14|649.27|647.07|649.27|647.07|647.96|645.76|0
1725854400000|2024-09-09 04:00:00|649.46|647.26|647.6|645.4|649.84|647.64|645.75|643.55|0
1725854700000|2024-09-09 04:05:00|647.41|645.21|650.24|648.04|650.24|648.04|647.23|645.03|0
1725855000000|2024-09-09 04:10:00|650.05|647.85|653.44|651.24|653.63|651.43|650.05|647.85|0
1725855300000|2024-09-09 04:15:00|653.06|650.86|651.83|649.63|653.06|650.86|651.18|648.98|0
1725855600000|2024-09-09 04:20:00|651.93|649.73|650.23|648.03|652.31|650.11|649.85|647.65|0
1725855900000|2024-09-09 04:25:00|650.42|648.22|651.74|649.54|652.12|649.92|650.42|648.22|0
1725856200000|2024-09-09 04:30:00|651.93|649.73|652.49|650.29|652.68|650.48|651.55|649.35|0
1725856500000|2024-09-09 04:35:00|652.39|650.19|653.06|650.86|653.24|651.04|651.92|649.72|0
1725856800000|2024-09-09 04:40:00|652.87|650.67|652.49|650.29|653.52|651.32|652.3|650.1|0
1725857100000|2024-09-09 04:45:00|652.3|650.1|653.71|651.51|653.81|651.61|652.11|649.91|0
1725857400000|2024-09-09 04:50:00|653.81|651.61|652.86|650.66|654.56|652.36|652.86|650.66|0
1725857700000|2024-09-09 04:55:00|653.05|650.85|652.1|649.9|653.05|650.85|651.73|649.53|0
1725858000000|2024-09-09 05:00:00|651.91|649.71|650.4|648.2|652.1|649.9|650.4|648.2|0
1725858300000|2024-09-09 05:05:00|650.59|648.39|651.16|648.96|651.54|649.34|650.59|648.39|0
1725858600000|2024-09-09 05:10:00|651.34|649.14|651.15|648.95|652.19|649.99|650.78|648.58|0
1725858900000|2024-09-09 05:15:00|651.34|649.14|651.24|649.04|651.72|649.52|650.68|648.48|0
1725859200000|2024-09-09 05:20:00|651.34|649.14|651.53|649.33|651.53|649.33|650.21|648.01|0
1725859500000|2024-09-09 05:25:00|651.34|649.14|650.21|648.01|651.9|649.7|650.21|648.01|0
1725859800000|2024-09-09 05:30:00|650.39|648.19|651.15|648.95|651.71|649.51|650.21|648.01|0
1725860100000|2024-09-09 05:35:00|651.52|649.32|651.14|648.94|651.71|649.51|650.01|647.81|0
1725860400000|2024-09-09 05:40:00|651.33|649.13|650.45|648.25|653.46|651.26|649.88|647.68|0
1725860700000|2024-09-09 05:45:00|650.64|648.44|651.01|648.81|651.01|648.81|649.7|647.5|0
1725861000000|2024-09-09 05:50:00|650.82|648.62|650.44|648.24|651.76|649.56|650.07|647.87|0
1725861300000|2024-09-09 05:55:00|650.26|648.06|651.01|648.81|651.95|649.75|649.88|647.68|0
1725861600000|2024-09-09 06:00:00|651.38|649.18|652.51|650.31|652.51|650.31|650.63|648.43|0
1725861900000|2024-09-09 06:05:00|652.32|650.12|652.7|650.5|654.39|652.19|651.38|649.18|0
1725862200000|2024-09-09 06:10:00|652.51|650.31|651.94|649.74|653.07|650.87|651.75|649.55|0
1725862500000|2024-09-09 06:15:00|652.13|649.93|652.88|650.68|653.26|651.06|651.94|649.74|0
1725862800000|2024-09-09 06:20:00|652.69|650.49|653.45|651.25|654.01|651.81|652.69|650.49|0
1725863100000|2024-09-09 06:25:00|653.63|651.43|652.61|650.41|654.76|652.56|651.67|649.47|0
1725863400000|2024-09-09 06:30:00|652.99|650.79|652.04|649.84|653.55|651.35|651.48|649.28|0
1725863700000|2024-09-09 06:35:00|651.85|649.65|651.85|649.65|652.04|649.84|650.72|648.52|0
1725864000000|2024-09-09 06:40:00|651.66|649.46|651.47|649.27|651.66|649.46|651.1|648.9|0
1725864300000|2024-09-09 06:45:00|651.28|649.08|651.47|649.27|651.85|649.65|649.96|647.76|0
1725864600000|2024-09-09 06:50:00|651.37|649.17|652.22|650.02|652.41|650.21|650.81|648.61|0
1725864900000|2024-09-09 06:55:00|652.41|650.21|652.79|650.59|652.79|650.59|651.47|649.27|0
1725865200000|2024-09-09 07:00:00|652.6|650.4|653.73|651.53|656|653.8|652.6|650.4|0
1725865500000|2024-09-09 07:05:00|654.11|651.91|654.95|652.75|655.52|653.32|653.54|651.34|0
1725865800000|2024-09-09 07:10:00|655.05|652.85|656.56|654.36|656.75|654.55|654.3|652.1|0
1725866100000|2024-09-09 07:15:00|656.75|654.55|655.43|653.23|657.51|655.31|655.43|653.23|0
1725866400000|2024-09-09 07:20:00|655.62|653.42|654.86|652.66|657.7|655.5|654.48|652.28|0
1725866700000|2024-09-09 07:25:00|655.42|653.22|656.18|653.98|656.37|654.17|655.33|653.13|0
1725867000000|2024-09-09 07:30:00|655.99|653.79|656.75|654.55|657.69|655.49|655.99|653.79|0
1725867300000|2024-09-09 07:35:00|656.56|654.36|658.45|656.25|658.45|656.25|656.56|654.36|0
1725867600000|2024-09-09 07:40:00|658.26|656.06|657.88|655.68|658.83|656.63|656.93|654.73|0
1725867900000|2024-09-09 07:45:00|657.5|655.3|659.39|657.19|659.96|657.76|657.5|655.3|0
1725868200000|2024-09-09 07:50:00|659.2|657|660.34|658.14|661.29|659.09|659.2|657|0
1725868500000|2024-09-09 07:55:00|660.15|657.95|661.29|659.09|661.29|659.09|659.58|657.38|0
1725868800000|2024-09-09 08:00:00|660.91|658.71|660.14|657.94|661.28|659.08|659.77|657.57|0
1725869100000|2024-09-09 08:05:00|660.33|658.13|659.01|656.81|660.71|658.51|658.72|656.52|0
1725869400000|2024-09-09 08:10:00|658.82|656.62|658.43|656.23|660.61|658.41|658.43|656.23|0
1725869700000|2024-09-09 08:15:00|658.25|656.05|657.67|655.47|658.81|656.61|657.49|655.29|0
1725870000000|2024-09-09 08:20:00|657.58|655.38|657.48|655.28|657.67|655.47|655.59|653.39|0
1725870300000|2024-09-09 08:25:00|657.29|655.09|657.48|655.28|658.24|656.04|655.78|653.58|0
1725870600000|2024-09-09 08:30:00|657.29|655.09|657.29|655.09|659|656.8|657.1|654.9|0
1725870900000|2024-09-09 08:35:00|657.48|655.28|656.53|654.33|658.24|656.04|656.53|654.33|0
1725871200000|2024-09-09 08:40:00|656.91|654.71|656.34|654.14|657.67|655.47|655.96|653.76|0
1725871500000|2024-09-09 08:45:00|656.15|653.95|659.18|656.98|659.94|657.74|656.15|653.95|0
1725871800000|2024-09-09 08:50:00|659.37|657.17|659.94|657.74|660.03|657.83|658.99|656.79|0
1725872100000|2024-09-09 08:55:00|660.13|657.93|659.55|657.35|660.13|657.93|658.8|656.6|0
1725872400000|2024-09-09 09:00:00|659.37|657.17|659.93|657.73|659.93|657.73|658.99|656.79|0
1725872700000|2024-09-09 09:05:00|660.12|657.92|662.21|660.01|662.4|660.2|658.6|656.4|0
1725873000000|2024-09-09 09:10:00|662.02|659.82|662.59|660.39|662.59|660.39|661.26|659.06|0
1725873300000|2024-09-09 09:15:00|662.78|660.58|662.58|660.38|664.11|661.91|661.26|659.06|0
1725873600000|2024-09-09 09:20:00|662.01|659.81|664.67|662.47|664.86|662.66|662.01|659.81|0
1725873900000|2024-09-09 09:25:00|664.48|662.28|663.91|661.71|664.86|662.66|663.72|661.52|0
1725874200000|2024-09-09 09:30:00|663.72|661.52|663.08|660.88|666.14|663.94|662.89|660.69|0
1725874500000|2024-09-09 09:35:00|662.89|660.69|661.75|659.55|663.46|661.26|661.37|659.17|0
1725874800000|2024-09-09 09:40:00|661.94|659.74|661.18|658.98|662.13|659.93|660.99|658.79|0
1725875100000|2024-09-09 09:45:00|660.99|658.79|662.7|660.5|662.7|660.5|660.99|658.79|0
1725875400000|2024-09-09 09:50:00|662.6|660.4|660.98|658.78|662.98|660.78|660.6|658.4|0
1725875700000|2024-09-09 09:55:00|661.17|658.97|663.65|661.45|663.65|661.45|661.17|658.97|0
1725876000000|2024-09-09 10:00:00|663.46|661.26|665.36|663.16|665.55|663.35|663.26|661.06|0
1725876300000|2024-09-09 10:05:00|665.74|663.54|666.31|664.11|666.31|664.11|664.6|662.4|0
1725876600000|2024-09-09 10:10:00|666.21|664.01|666.88|664.68|666.88|664.68|665.74|663.54|0
1725876900000|2024-09-09 10:15:00|667.07|664.87|664.97|662.77|667.26|665.06|664.78|662.58|0
1725877200000|2024-09-09 10:20:00|664.78|662.58|664.49|662.29|665.73|663.53|663.83|661.63|0
1725877500000|2024-09-09 10:25:00|664.59|662.39|665.35|663.15|665.73|663.53|663.64|661.44|0
1725877800000|2024-09-09 10:30:00|665.16|662.96|663.82|661.62|665.54|663.34|663.82|661.62|0
1725878100000|2024-09-09 10:35:00|663.63|661.43|663.06|660.86|664.39|662.19|663.06|660.86|0
1725878400000|2024-09-09 10:40:00|663.25|661.05|662.3|660.1|663.25|661.05|661.16|658.96|0
1725878700000|2024-09-09 10:45:00|662.11|659.91|662.29|660.09|663.25|661.05|661.73|659.53|0
1725879000000|2024-09-09 10:50:00|662.1|659.9|662.48|660.28|662.67|660.47|660.77|658.57|0
1725879300000|2024-09-09 10:55:00|662.29|660.09|662.48|660.28|662.67|660.47|660.96|658.76|0
1725879600000|2024-09-09 11:00:00|662.67|660.47|662.95|660.75|664.57|662.37|662.19|659.99|0
1725879900000|2024-09-09 11:05:00|663.05|660.85|663.33|661.13|664|661.8|661.91|659.71|0
1725880200000|2024-09-09 11:10:00|663.43|661.23|665.04|662.84|665.14|662.94|663.43|661.23|0
1725880500000|2024-09-09 11:15:00|665.14|662.94|664.57|662.37|665.52|663.32|664.38|662.18|0
1725880800000|2024-09-09 11:20:00|664.76|662.56|664.95|662.75|665.14|662.94|664.19|661.99|0
1725881100000|2024-09-09 11:25:00|664.76|662.56|667.04|664.84|667.81|665.61|664.57|662.37|0
1725881400000|2024-09-09 11:30:00|666.85|664.65|662.28|660.08|667.04|664.84|662.09|659.89|0
1725881700000|2024-09-09 11:35:00|662.09|659.89|662.18|659.98|662.66|660.46|661.14|658.94|0
1725882000000|2024-09-09 11:40:00|662.28|660.08|661.32|659.12|663.99|661.79|661.13|658.93|0
1725882300000|2024-09-09 11:45:00|661.51|659.31|661.13|658.93|662.27|660.07|659.99|657.79|0
1725882600000|2024-09-09 11:50:00|660.94|658.74|660.37|658.17|661.41|659.21|660.18|657.98|0
1725882900000|2024-09-09 11:55:00|660.56|658.36|661.32|659.12|662.08|659.88|660.18|657.98|0
1725883200000|2024-09-09 12:00:00|661.51|659.31|659.51|657.31|661.89|659.69|659.13|656.93|0
1725883500000|2024-09-09 12:05:00|659.41|657.21|659.03|656.83|659.79|657.59|658.84|656.64|0
1725883800000|2024-09-09 12:10:00|659.22|657.02|656.94|654.74|659.22|657.02|656.18|653.98|0
1725884100000|2024-09-09 12:15:00|657.03|654.83|658.27|656.07|659.41|657.21|657.03|654.83|0
1725884400000|2024-09-09 12:20:00|658.08|655.88|655.61|653.41|658.65|656.45|655.61|653.41|0
1725884700000|2024-09-09 12:25:00|655.42|653.22|655.04|652.84|656.94|654.74|655.04|652.84|0
1725885000000|2024-09-09 12:30:00|655.8|653.6|658.54|656.34|659.59|657.39|655.8|653.6|0
1725885300000|2024-09-09 12:35:00|658.45|656.25|659.02|656.82|660.54|658.34|658.07|655.87|0
1725885600000|2024-09-09 12:40:00|658.83|656.63|659.21|657.01|660.16|657.96|658.64|656.44|0
1725885900000|2024-09-09 12:45:00|659.4|657.2|658.45|656.25|659.78|657.58|657.69|655.49|0
1725886200000|2024-09-09 12:50:00|658.83|656.63|661.3|659.1|661.3|659.1|658.83|656.63|0
1725886500000|2024-09-09 12:55:00|661.49|659.29|662.02|659.82|662.78|660.58|660.79|658.59|0
1725886800000|2024-09-09 13:00:00|661.83|659.63|662.01|659.81|662.78|660.58|661.25|659.05|0
1725887100000|2024-09-09 13:05:00|661.63|659.43|661.06|658.86|662.58|660.38|660.68|658.48|0
1725887400000|2024-09-09 13:10:00|660.87|658.67|662.01|659.81|662.39|660.19|660.3|658.1|0
1725887700000|2024-09-09 13:15:00|661.82|659.62|662.58|660.38|663.43|661.23|660.58|658.38|0
1725888000000|2024-09-09 13:20:00|662.77|660.57|661.63|659.43|662.77|660.57|660.68|658.48|0
1725888300000|2024-09-09 13:25:00|661.82|659.62|666.58|664.38|667.62|665.42|661.63|659.43|0
1725888600000|2024-09-09 13:30:00|666.38|664.18|669.25|667.05|670.2|668|662.96|660.76|0
1725888900000|2024-09-09 13:35:00|669.44|667.24|669.63|667.43|670.77|668.57|667.72|665.52|0
1725889200000|2024-09-09 13:40:00|670.01|667.81|667.56|665.36|670.25|668.05|666.44|664.24|0
1725889500000|2024-09-09 13:45:00|667.95|665.75|667.56|665.36|668.9|666.7|665.08|662.88|0
1725889800000|2024-09-09 13:50:00|666.99|664.79|670.04|667.84|671.96|669.76|666.42|664.22|0
1725890100000|2024-09-09 13:55:00|670.43|668.23|671.2|669|672.92|670.72|669.86|667.66|0
1725890400000|2024-09-09 14:00:00|671.77|669.57|671.39|669.19|673.11|670.91|670.81|668.61|0
1725890700000|2024-09-09 14:05:00|671.19|668.99|673.11|670.91|673.49|671.29|669.85|667.65|0
1725891000000|2024-09-09 14:10:00|673.49|671.29|676.05|673.85|678.87|676.67|673.3|671.1|0
1725891300000|2024-09-09 14:15:00|676.24|674.04|671.43|669.23|677.39|675.19|670.67|668.47|0
1725891600000|2024-09-09 14:20:00|671.82|669.62|667.41|665.21|672.97|670.77|665.88|663.68|0
1725891900000|2024-09-09 14:25:00|667.6|665.4|666.08|663.88|668.76|666.56|665.59|663.39|0
1725892200000|2024-09-09 14:30:00|665.89|663.69|662.45|660.25|666.27|664.07|660.16|657.96|0
1725892500000|2024-09-09 14:35:00|661.69|659.49|661.77|659.57|664.44|662.24|660.24|658.04|0
1725892800000|2024-09-09 14:40:00|661.58|659.38|658.91|656.71|662.72|660.52|658.91|656.71|0
1725893100000|2024-09-09 14:45:00|659.1|656.9|662.53|660.33|662.72|660.52|658.72|656.52|0
1725893400000|2024-09-09 14:50:00|662.15|659.95|663.1|660.9|664.63|662.43|661.2|659|0
1725893700000|2024-09-09 14:55:00|662.91|660.71|656.83|654.63|664.82|662.62|656.64|654.44|0
1725894000000|2024-09-09 15:00:00|656.64|654.44|658.15|655.95|660.82|658.62|655.31|653.11|0
1725894300000|2024-09-09 15:05:00|658.34|656.14|659.1|656.9|661.38|659.18|657.01|654.81|0
1725894600000|2024-09-09 15:10:00|658.72|656.52|654.51|652.31|658.72|656.52|653.03|650.83|0
1725894900000|2024-09-09 15:15:00|654.6|652.4|653.94|651.74|654.89|652.69|652.43|650.23|0
1725895200000|2024-09-09 15:20:00|654.13|651.93|658.95|656.75|659.14|656.94|653.57|651.37|0
1725895500000|2024-09-09 15:25:00|659.14|656.94|664.65|662.45|665.03|662.83|658|655.8|0
1725895800000|2024-09-09 15:30:00|665.03|662.83|669.66|667.46|671|668.8|664.14|661.94|0
1725896100000|2024-09-09 15:35:00|669.86|667.66|672.34|670.14|672.34|670.14|668.9|666.7|0
1725896400000|2024-09-09 15:40:00|672.72|670.52|672.81|670.61|673.87|671.67|671.95|669.75|0
1725896700000|2024-09-09 15:45:00|672.91|670.71|675.84|673.64|676.03|673.83|671.82|669.62|0
1725897000000|2024-09-09 15:50:00|675.65|673.45|676.61|674.41|676.99|674.79|673.92|671.72|0
1725897300000|2024-09-09 15:55:00|676.7|674.5|677.27|675.07|677.37|675.17|676.22|674.02|0
1725897600000|2024-09-09 16:00:00|677.37|675.17|680.64|678.44|681.79|679.59|675.84|673.64|0
1725897900000|2024-09-09 16:05:00|680.83|678.63|679.87|677.67|681.21|679.01|677.56|675.36|0
1725898200000|2024-09-09 16:10:00|680.06|677.86|678.11|675.91|682.42|680.22|677.73|675.53|0
1725898500000|2024-09-09 16:15:00|678.5|676.3|681.19|678.99|681.19|678.99|677.73|675.53|0
1725898800000|2024-09-09 16:20:00|680.42|678.22|681|678.8|681.38|679.18|679.65|677.45|0
1725899100000|2024-09-09 16:25:00|681.19|678.99|683.12|680.92|684.08|681.88|680.42|678.22|0
1725899400000|2024-09-09 16:30:00|682.73|680.53|684.66|682.46|684.85|682.65|682.73|680.53|0
1725899700000|2024-09-09 16:35:00|684.47|682.27|683.37|681.17|687.2|685|681.83|679.63|0
1725900000000|2024-09-09 16:40:00|683.57|681.37|685.69|683.49|687.44|685.24|683.37|681.17|0
1725900300000|2024-09-09 16:45:00|686.08|683.88|686.08|683.88|687.63|685.43|685.69|683.49|0
1725900600000|2024-09-09 16:50:00|686.27|684.07|687.43|685.23|688.59|686.39|686.27|684.07|0
1725900900000|2024-09-09 16:55:00|687.24|685.04|687.82|685.62|688.98|686.78|687.04|684.84|0
1725901200000|2024-09-09 17:00:00|688.2|686|686.67|684.47|688.98|686.78|685.69|683.49|0
1725901500000|2024-09-09 17:05:00|686.48|684.28|688.22|686.02|688.61|686.41|686.47|684.27|0
1725901800000|2024-09-09 17:10:00|688.02|685.82|686.47|684.27|688.61|686.41|686.18|683.98|0
1725902100000|2024-09-09 17:15:00|686.28|684.08|686.86|684.66|688.02|685.82|685.12|682.92|0
1725902400000|2024-09-09 17:20:00|686.66|684.46|684.92|682.72|687.05|684.85|684.53|682.33|0
1725902700000|2024-09-09 17:25:00|685.5|683.3|685.89|683.69|686.66|684.46|685.11|682.91|0
1725903000000|2024-09-09 17:30:00|685.98|683.78|681.88|679.68|685.98|683.78|679.78|677.58|0
1725903300000|2024-09-09 17:35:00|682.07|679.87|685.16|682.96|685.93|683.73|680.91|678.71|0
1725903600000|2024-09-09 17:40:00|685.35|683.15|676.29|674.09|686.51|684.31|676.29|674.09|0
1725903900000|2024-09-09 17:45:00|676.48|674.28|680.91|678.71|681.68|679.48|675.9|673.7|0
1725904200000|2024-09-09 17:50:00|680.71|678.51|678.59|676.39|680.91|678.71|678.59|676.39|0
1725904500000|2024-09-09 17:55:00|678.21|676.01|674.36|672.16|678.98|676.78|673.2|671|0
1725904800000|2024-09-09 18:00:00|673.97|671.77|671.49|669.29|674.93|672.73|669.58|667.38|0
1725905100000|2024-09-09 18:05:00|671.3|669.1|671.49|669.29|672.25|670.05|669.76|667.56|0
1725905400000|2024-09-09 18:10:00|671.29|669.09|669.76|667.56|671.68|669.48|669.57|667.37|0
1725905700000|2024-09-09 18:15:00|669.57|667.37|672.44|670.24|672.63|670.43|668.99|666.79|0
1725906000000|2024-09-09 18:20:00|672.25|670.05|672.06|669.86|672.44|670.24|669.37|667.17|0
1725906300000|2024-09-09 18:25:00|672.15|669.95|668.8|666.6|673.97|671.77|668.51|666.31|0
1725906600000|2024-09-09 18:30:00|668.99|666.79|670.33|668.13|670.52|668.32|667.65|665.45|0
1725906900000|2024-09-09 18:35:00|670.52|668.32|664.21|662.01|670.9|668.7|663.44|661.24|0
1725907200000|2024-09-09 18:40:00|663.82|661.62|671.09|668.89|671.09|668.89|663.63|661.43|0
1725907500000|2024-09-09 18:45:00|671.28|669.08|670.7|668.5|671.66|669.46|669.75|667.55|0
1725907800000|2024-09-09 18:50:00|670.9|668.7|669.74|667.54|672.24|670.04|668.98|666.78|0
1725908100000|2024-09-09 18:55:00|669.55|667.35|669.36|667.16|670.51|668.31|668.4|666.2|0
1725908400000|2024-09-09 19:00:00|669.26|667.06|665.72|663.52|669.26|667.06|665.72|663.52|0
1725908700000|2024-09-09 19:05:00|665.34|663.14|669.93|667.73|670.51|668.31|665.34|663.14|0
1725909000000|2024-09-09 19:10:00|669.74|667.54|667.44|665.24|669.74|667.54|666.76|664.56|0
1725909300000|2024-09-09 19:15:00|667.63|665.43|667.63|665.43|670.12|667.92|667.44|665.24|0
1725909600000|2024-09-09 19:20:00|667.82|665.62|668.55|666.35|668.74|666.54|664.76|662.56|0
1725909900000|2024-09-09 19:25:00|668.16|665.96|674.48|672.28|674.48|672.28|667.97|665.77|0
1725910200000|2024-09-09 19:30:00|674.29|672.09|675.5|673.3|677.36|675.16|673.33|671.13|0
1725910500000|2024-09-09 19:35:00|675.69|673.49|674.93|672.73|677.42|675.22|673.58|671.38|0
1725910800000|2024-09-09 19:40:00|675.31|673.11|676.65|674.45|678.57|676.37|675.31|673.11|0
1725911100000|2024-09-09 19:45:00|676.46|674.26|674.92|672.72|676.84|674.64|673.01|670.81|0
1725911400000|2024-09-09 19:50:00|675.11|672.91|674.41|672.21|677.03|674.83|669.75|667.55|0
1725911700000|2024-09-09 19:55:00|674.6|672.4|679.95|677.75|679.96|677.76|674.6|672.4|0
1725912000000|2024-09-09 20:00:00|679.76|677.56|679.76|677.56|682.08|679.88|679.76|677.56|0
1725912300000|2024-09-09 20:05:00|679.95|677.75|680.72|678.52|682.07|679.87|679.95|677.75|0
1725912600000|2024-09-09 20:10:00|680.62|678.42|681.88|679.68|682.46|680.26|680.53|678.33|0
1725912900000|2024-09-09 20:15:00|682.17|679.77|686.03|683.63|686.22|683.82|682.17|679.77|0
1725913200000|2024-09-09 20:20:00|686.22|683.82|686.22|683.82|686.61|684.21|685.84|683.44|0
1725913500000|2024-09-09 20:25:00|686.41|684.01|687.38|684.98|687.57|685.17|686.41|684.01|0
1725913800000|2024-09-09 20:30:00|687.19|684.79|687.76|685.36|687.76|685.36|686.99|684.59|0
1725914100000|2024-09-09 20:35:00|687.57|685.17|687.18|684.78|687.96|685.56|686.6|684.2|0
1725914400000|2024-09-09 20:40:00|687.08|684.68|686.99|684.59|687.37|684.97|686.6|684.2|0
1725914700000|2024-09-09 20:45:00|686.79|684.39|685.25|682.85|686.79|684.39|685.25|682.85|0
1725915000000|2024-09-09 20:50:00|686.24|683.84|684.25|681.85|686.24|683.84|683.96|681.56|0
1725915300000|2024-09-09 20:55:00|684.54|682.14|685.21|682.81|685.21|682.81|683.96|681.56|0
1725915600000|2024-09-09 21:00:00|684.84|682.44|684.69|682.29|684.87|682.47|684.69|682.29|0
1725915900000|2024-09-09 21:05:00|684.87|682.47|684.81|682.41|684.93|682.53|684.54|682.14|0
1725916200000|2024-09-09 21:10:00|684.96|682.56|685.08|682.68|685.08|682.68|684.74|682.34|0
1725916500000|2024-09-09 21:15:00|685.11|682.71|685.11|682.71|685.42|683.02|685.08|682.68|0
1725916800000|2024-09-09 21:20:00|685.08|682.68|685.45|683.05|685.45|683.05|684.83|682.43|0
1725917100000|2024-09-09 21:25:00|685.48|683.08|685.2|682.8|685.48|683.08|685.08|682.68|0
1725917400000|2024-09-09 21:30:00|685.29|682.89|685.32|682.92|685.32|682.92|685.29|682.89|0
1725917700000|2024-09-09 21:35:00|685.35|682.95|685.69|683.29|686|683.6|685.29|682.89|0
1725918000000|2024-09-09 21:40:00|685.66|683.26|685.63|683.23|685.72|683.32|685.63|683.23|0
1725918300000|2024-09-09 21:45:00|685.57|683.17|685.69|683.29|685.72|683.32|685.57|683.17|0
1725918600000|2024-09-09 21:50:00|685.63|683.23|685.72|683.32|685.96|683.56|685.63|683.23|0
1725918900000|2024-09-09 21:55:00|685.74|683.34|685.38|682.98|685.9|683.5|685.38|682.98|0
1725919200000|2024-09-09 22:00:00|686.16|683.76|687.61|685.21|687.81|685.41|685.77|683.37|0
1725919500000|2024-09-09 22:05:00|687.42|685.02|685.77|683.37|687.42|685.02|685.68|683.28|0
1725919800000|2024-09-09 22:10:00|685.87|683.47|684.41|682.01|686.06|683.66|683.16|680.76|0
1725920100000|2024-09-09 22:15:00|684.32|681.92|683.35|680.95|684.9|682.5|682.97|680.57|0
1725920400000|2024-09-09 22:20:00|683.44|681.04|684.32|681.92|684.99|682.59|683.44|681.04|0
1725920700000|2024-09-09 22:25:00|684.12|681.72|684.89|682.49|685.09|682.69|683.93|681.53|0
1725921000000|2024-09-09 22:30:00|684.7|682.3|684.7|682.3|685.09|682.69|683.73|681.33|0
1725921300000|2024-09-09 22:35:00|684.51|682.11|684.7|682.3|684.7|682.3|684.02|681.62|0
1725921600000|2024-09-09 22:40:00|684.4|682|683.15|680.75|684.6|682.2|683.15|680.75|0
1725921900000|2024-09-09 22:45:00|682.96|680.56|682.37|679.97|683.15|680.75|682.08|679.68|0
1725922200000|2024-09-09 22:50:00|682.57|680.17|683.15|680.75|683.15|680.75|682.18|679.78|0
1725922500000|2024-09-09 22:55:00|682.95|680.55|682.18|679.78|682.95|680.55|682.18|679.78|0
1725922800000|2024-09-09 23:00:00|682.56|680.16|682.18|679.78|683.53|681.13|682.18|679.78|0
1725923100000|2024-09-09 23:05:00|682.37|679.97|682.65|680.25|682.95|680.55|682.37|679.97|0
1725923400000|2024-09-09 23:10:00|682.75|680.35|683.72|681.32|683.72|681.32|682.56|680.16|0
1725923700000|2024-09-09 23:15:00|683.52|681.12|684.88|682.48|685.26|682.86|683.33|680.93|0
1725924000000|2024-09-09 23:20:00|685.07|682.67|686.23|683.83|686.23|683.83|685.07|682.67|0
1725924300000|2024-09-09 23:25:00|686.03|683.63|685.84|683.44|686.03|683.63|685.26|682.86|0
1725924600000|2024-09-09 23:30:00|685.74|683.34|685.45|683.05|685.93|683.53|684.87|682.47|0
1725924900000|2024-09-09 23:35:00|685.64|683.24|684.68|682.28|686.42|684.02|684.68|682.28|0
1725925200000|2024-09-09 23:40:00|684.87|682.47|685.93|683.53|686.03|683.63|684.68|682.28|0
1725925500000|2024-09-09 23:45:00|686.03|683.63|685.83|683.43|686.22|683.82|685.64|683.24|0
1725925800000|2024-09-09 23:50:00|685.64|683.24|683.9|681.5|685.64|683.24|683.8|681.4|0
1725926100000|2024-09-09 23:55:00|683.7|681.3|684.47|682.07|684.86|682.46|683.7|681.3|0
1725926400000|2024-09-10 00:00:00|684.67|682.27|682.93|680.53|684.86|682.46|681.58|679.18|0
1725926700000|2024-09-10 00:05:00|683.02|680.62|680.8|678.4|683.7|681.3|680.42|678.02|0
1725927000000|2024-09-10 00:10:00|680.7|678.3|675.4|673|680.8|678.4|675.21|672.81|0
1725927300000|2024-09-10 00:15:00|675.5|673.3|675.69|673.49|676.07|673.87|674.63|672.43|0
1725927600000|2024-09-10 00:20:00|675.59|673.39|676.56|674.36|678.98|676.78|675.3|673.1|0
1725927900000|2024-09-10 00:25:00|676.36|674.16|675.79|673.59|677.33|675.13|674.65|672.45|0
1725928200000|2024-09-10 00:30:00|675.98|673.78|676.56|674.36|677.52|675.32|675.21|673.01|0
1725928500000|2024-09-10 00:35:00|676.46|674.26|678.67|676.47|678.86|676.66|675.49|673.29|0
1725928800000|2024-09-10 00:40:00|678.48|676.28|681.37|679.17|681.37|679.17|678.48|676.28|0
1725929100000|2024-09-10 00:45:00|681.56|679.36|679.82|677.62|681.56|679.36|679.82|677.62|0
1725929400000|2024-09-10 00:50:00|679.92|677.72|680.4|678.2|680.79|678.59|679.92|677.72|0
1725929700000|2024-09-10 00:55:00|680.21|678.01|680.59|678.39|681.26|679.06|680.02|677.82|0
1725930000000|2024-09-10 01:00:00|680.78|678.58|680.59|678.39|681.36|679.16|679.82|677.62|0
1725930300000|2024-09-10 01:05:00|680.78|678.58|681.17|678.97|681.36|679.16|680.2|678|0
1725930600000|2024-09-10 01:10:00|681.36|679.16|680.59|678.39|681.94|679.74|680.59|678.39|0
1725930900000|2024-09-10 01:15:00|680.39|678.19|680.01|677.81|680.78|678.58|679.81|677.61|0
1725931200000|2024-09-10 01:20:00|680.1|677.9|680.78|678.58|680.97|678.77|679.81|677.61|0
1725931500000|2024-09-10 01:25:00|680.58|678.38|680.2|678|681.16|678.96|680.2|678|0
1725931800000|2024-09-10 01:30:00|680|677.8|679.81|677.61|680.2|678|677.3|675.1|0
1725932100000|2024-09-10 01:35:00|680|677.8|681.74|679.54|681.93|679.73|679.42|677.22|0
1725932400000|2024-09-10 01:40:00|681.35|679.15|679.8|677.6|681.54|679.34|678.26|676.06|0
1725932700000|2024-09-10 01:45:00|679.61|677.41|678.84|676.64|680.77|678.57|678.84|676.64|0
1725933000000|2024-09-10 01:50:00|678.65|676.45|679.99|677.79|680.38|678.18|678.45|676.25|0
1725933300000|2024-09-10 01:55:00|679.8|677.6|681.53|679.33|681.73|679.53|679.61|677.41|0
1725933600000|2024-09-10 02:00:00|681.34|679.14|676.71|674.51|681.34|679.14|676.52|674.32|0
1725933900000|2024-09-10 02:05:00|676.52|674.32|677.29|675.09|677.29|675.09|676.33|674.13|0
1725934200000|2024-09-10 02:10:00|677.48|675.28|676.71|674.51|677.48|675.28|676.33|674.13|0
1725934500000|2024-09-10 02:15:00|676.52|674.32|677.09|674.89|677.29|675.09|676.33|674.13|0
1725934800000|2024-09-10 02:20:00|676.9|674.7|676.32|674.12|677.29|675.09|676.32|674.12|0
1725935100000|2024-09-10 02:25:00|676.51|674.31|677.09|674.89|677.38|675.18|675.94|673.74|0
1725935400000|2024-09-10 02:30:00|677.28|675.08|678.44|676.24|678.63|676.43|676.9|674.7|0
1725935700000|2024-09-10 02:35:00|678.63|676.43|679.01|676.81|679.21|677.01|678.44|676.24|0
1725936000000|2024-09-10 02:40:00|678.82|676.62|679.01|676.81|679.4|677.2|678.63|676.43|0
1725936300000|2024-09-10 02:45:00|679.1|676.9|679.39|677.19|679.87|677.67|678.82|676.62|0
1725936600000|2024-09-10 02:50:00|679.29|677.09|678.24|676.04|679.29|677.09|678.24|676.04|0
1725936900000|2024-09-10 02:55:00|678.14|675.94|679.01|676.81|679.39|677.19|678.14|675.94|0
1725937200000|2024-09-10 03:00:00|679.39|677.19|678.62|676.42|679.39|677.19|678.62|676.42|0
1725937500000|2024-09-10 03:05:00|678.43|676.23|677.46|675.26|678.62|676.42|676.88|674.68|0
1725937800000|2024-09-10 03:10:00|677.27|675.07|677.84|675.64|678.23|676.03|676.88|674.68|0
1725938100000|2024-09-10 03:15:00|678.04|675.84|677.46|675.26|678.23|676.03|676.88|674.68|0
1725938400000|2024-09-10 03:20:00|677.65|675.45|676.49|674.29|677.74|675.54|675.92|673.72|0
1725938700000|2024-09-10 03:25:00|676.3|674.1|676.88|674.68|677.07|674.87|676.2|674|0
1725939000000|2024-09-10 03:30:00|677.07|674.87|676.87|674.67|677.65|675.45|676.68|674.48|0
1725939300000|2024-09-10 03:35:00|677.07|674.87|675.91|673.71|677.07|674.87|675.33|673.13|0
1725939600000|2024-09-10 03:40:00|675.72|673.52|675.33|673.13|675.72|673.52|675.14|672.94|0
1725939900000|2024-09-10 03:45:00|675.52|673.32|676.29|674.09|676.87|674.67|675.33|673.13|0
1725940200000|2024-09-10 03:50:00|676.38|674.18|676.96|674.76|677.54|675.34|676.38|674.18|0
1725940500000|2024-09-10 03:55:00|677.06|674.86|677.06|674.86|677.25|675.05|676.48|674.28|0
1725940800000|2024-09-10 04:00:00|676.96|674.76|678.6|676.4|678.6|676.4|676.67|674.47|0
1725941100000|2024-09-10 04:05:00|678.4|676.2|677.82|675.62|678.4|676.2|677.44|675.24|0
1725941400000|2024-09-10 04:10:00|677.63|675.43|677.05|674.85|677.63|675.43|676.67|674.47|0
1725941700000|2024-09-10 04:15:00|676.95|674.75|676.86|674.66|677.24|675.04|676.47|674.27|0
1725942000000|2024-09-10 04:20:00|676.76|674.56|676.86|674.66|677.43|675.23|676.66|674.46|0
1725942300000|2024-09-10 04:25:00|676.95|674.75|675.7|673.5|677.05|674.85|675.51|673.31|0
1725942600000|2024-09-10 04:30:00|675.51|673.31|674.93|672.73|675.7|673.5|673.78|671.58|0
1725942900000|2024-09-10 04:35:00|674.74|672.54|672.43|670.23|674.74|672.54|671.08|668.88|0
1725943200000|2024-09-10 04:40:00|672.04|669.84|672.81|670.61|673|670.8|671.47|669.27|0
1725943500000|2024-09-10 04:45:00|672.9|670.7|673|670.8|673.19|670.99|672.62|670.42|0
1725943800000|2024-09-10 04:50:00|673.09|670.89|672.42|670.22|673.96|671.76|672.42|670.22|0
1725944100000|2024-09-10 04:55:00|672.61|670.41|671.84|669.64|672.61|670.41|671.27|669.07|0
1725944400000|2024-09-10 05:00:00|672.04|669.84|672.8|670.6|672.99|670.79|671.65|669.45|0
1725944700000|2024-09-10 05:05:00|673.19|670.99|673.95|671.75|674.92|672.72|673.19|670.99|0
1725945000000|2024-09-10 05:10:00|674.05|671.85|673.76|671.56|675.11|672.91|673.38|671.18|0
1725945300000|2024-09-10 05:15:00|673.85|671.65|674.72|672.52|675.49|673.29|673.76|671.56|0
1725945600000|2024-09-10 05:20:00|674.53|672.33|673.76|671.56|674.53|672.33|673.57|671.37|0
1725945900000|2024-09-10 05:25:00|673.95|671.75|674.33|672.13|674.81|672.61|673.56|671.36|0
1725946200000|2024-09-10 05:30:00|674.52|672.32|672.22|670.02|674.72|672.52|671.83|669.63|0
1725946500000|2024-09-10 05:35:00|672.41|670.21|671.83|669.63|672.98|670.78|670.87|668.67|0
1725946800000|2024-09-10 05:40:00|672.02|669.82|673.36|671.16|673.94|671.74|671.64|669.44|0
1725947100000|2024-09-10 05:45:00|673.46|671.26|672.4|670.2|673.56|671.36|670.87|668.67|0
1725947400000|2024-09-10 05:50:00|672.59|670.39|672.59|670.39|673.65|671.45|672.21|670.01|0
1725947700000|2024-09-10 05:55:00|672.68|670.48|672.97|670.77|673.36|671.16|672.21|670.01|0
1725948000000|2024-09-10 06:00:00|672.59|670.39|671.05|668.85|672.59|670.39|670.76|668.56|0
1725948300000|2024-09-10 06:05:00|670.67|668.47|670.48|668.28|670.67|668.47|669.13|666.93|0
1725948600000|2024-09-10 06:10:00|670.38|668.18|671.24|669.04|671.63|669.43|670.28|668.08|0
1725948900000|2024-09-10 06:15:00|671.43|669.23|671.82|669.62|673.16|670.96|671.24|669.04|0
1725949200000|2024-09-10 06:20:00|671.91|669.71|671.62|669.42|672.39|670.19|671.05|668.85|0
1725949500000|2024-09-10 06:25:00|671.71|669.51|674.01|671.81|674.01|671.81|671.62|669.42|0
1725949800000|2024-09-10 06:30:00|673.92|671.72|673.92|671.72|674.69|672.49|673.53|671.33|0
1725950100000|2024-09-10 06:35:00|673.73|671.53|674.3|672.1|674.69|672.49|673.53|671.33|0
1725950400000|2024-09-10 06:40:00|674.11|671.91|674.49|672.29|675.26|673.06|673.92|671.72|0
1725950700000|2024-09-10 06:45:00|674.68|672.48|673.91|671.71|674.77|672.57|673.62|671.42|0
1725951000000|2024-09-10 06:50:00|674.1|671.9|673.81|671.61|674.49|672.29|673.53|671.33|0
1725951300000|2024-09-10 06:55:00|673.72|671.52|674.1|671.9|674.58|672.38|673.33|671.13|0
1725951600000|2024-09-10 07:00:00|674.19|671.99|671.22|669.02|674.29|672.09|670.84|668.64|0
1725951900000|2024-09-10 07:05:00|671.12|668.92|675.25|673.05|676.02|673.82|671.12|668.92|0
1725952200000|2024-09-10 07:10:00|675.44|673.24|676.59|674.39|677.17|674.97|674.67|672.47|0
1725952500000|2024-09-10 07:15:00|676.4|674.2|678.9|676.7|679.29|677.09|675.82|673.62|0
1725952800000|2024-09-10 07:20:00|678.71|676.51|679.48|677.28|681.02|678.82|678.52|676.32|0
1725953100000|2024-09-10 07:25:00|679.86|677.66|678.51|676.31|680.25|678.05|678.03|675.83|0
1725953400000|2024-09-10 07:30:00|678.32|676.12|679.67|677.47|680.63|678.43|678.32|676.12|0
1725953700000|2024-09-10 07:35:00|679.28|677.08|682.17|679.97|682.17|679.97|678.51|676.31|0
1725954000000|2024-09-10 07:40:00|682.36|680.16|682.17|679.97|683.14|680.94|681.59|679.39|0
1725954300000|2024-09-10 07:45:00|682.36|680.16|681.2|679|683.23|681.03|681.2|679|0
1725954600000|2024-09-10 07:50:00|681.4|679.2|682.94|680.74|683.13|680.93|681.01|678.81|0
1725954900000|2024-09-10 07:55:00|682.74|680.54|683.9|681.7|684.09|681.89|682.55|680.35|0
1725955200000|2024-09-10 08:00:00|684.09|681.89|683.71|681.51|685.64|683.44|683.51|681.31|0
1725955500000|2024-09-10 08:05:00|683.51|681.31|683.51|681.31|683.99|681.79|682.35|680.15|0
1725955800000|2024-09-10 08:10:00|683.7|681.5|682.16|679.96|683.9|681.7|681.97|679.77|0
1725956100000|2024-09-10 08:15:00|681.97|679.77|682.74|680.54|684.67|682.47|681.58|679.38|0
1725956400000|2024-09-10 08:20:00|682.16|679.96|680.8|678.6|682.54|680.34|680.42|678.22|0
1725956700000|2024-09-10 08:25:00|680.42|678.22|681.19|678.99|682.35|680.15|680.23|678.03|0
1725957000000|2024-09-10 08:30:00|681.38|679.18|677.53|675.33|681.96|679.76|677.53|675.33|0
1725957300000|2024-09-10 08:35:00|677.33|675.13|677.91|675.71|678.29|676.09|676.56|674.36|0
1725957600000|2024-09-10 08:40:00|678.1|675.9|678.29|676.09|678.68|676.48|677.33|675.13|0
1725957900000|2024-09-10 08:45:00|678.49|676.29|678.48|676.28|678.87|676.67|677.33|675.13|0
1725958200000|2024-09-10 08:50:00|678.58|676.38|676.17|673.97|678.58|676.38|676.17|673.97|0
1725958500000|2024-09-10 08:55:00|675.98|673.78|676.36|674.16|676.94|674.74|675.79|673.59|0
1725958800000|2024-09-10 09:00:00|676.46|674.26|672.33|670.13|676.46|674.26|672.14|669.94|0
1725959100000|2024-09-10 09:05:00|672.13|669.93|668.3|666.1|672.71|670.51|668.3|666.1|0
1725959400000|2024-09-10 09:10:00|667.53|665.33|667.92|665.72|668.87|666.67|666.96|664.76|0
1725959700000|2024-09-10 09:15:00|667.15|664.95|670.04|667.84|670.42|668.22|665.74|663.54|0
1725960000000|2024-09-10 09:20:00|670.23|668.03|670.8|668.6|671.38|669.18|668.79|666.59|0
1725960300000|2024-09-10 09:25:00|670.99|668.79|671.95|669.75|672.91|670.71|669.84|667.64|0
1725960600000|2024-09-10 09:30:00|672.33|670.13|671.18|668.98|672.9|670.7|670.22|668.02|0
1725960900000|2024-09-10 09:35:00|670.8|668.6|674.25|672.05|674.82|672.62|670.8|668.6|0
1725961200000|2024-09-10 09:40:00|674.34|672.14|675.97|673.77|677.13|674.93|673.86|671.66|0
1725961500000|2024-09-10 09:45:00|675.78|673.58|676.93|674.73|677.9|675.7|675.78|673.58|0
1725961800000|2024-09-10 09:50:00|677.13|674.93|677.12|674.92|678.09|675.89|676.74|674.54|0
1725962100000|2024-09-10 09:55:00|676.74|674.54|675.78|673.58|677.12|674.92|675.2|673|0
1725962400000|2024-09-10 10:00:00|675.97|673.77|677.89|675.69|679.05|676.85|675.97|673.77|0
1725962700000|2024-09-10 10:05:00|678.08|675.88|676.93|674.73|678.28|676.08|676.73|674.53|0
1725963000000|2024-09-10 10:10:00|677.12|674.92|673.85|671.65|677.31|675.11|673.85|671.65|0
1725963300000|2024-09-10 10:15:00|673.66|671.46|672.51|670.31|673.66|671.46|671.16|668.96|0
1725963600000|2024-09-10 10:20:00|672.31|670.11|674.23|672.03|675|672.8|671.55|669.35|0
1725963900000|2024-09-10 10:25:00|674.04|671.84|677.69|675.49|677.88|675.68|674.04|671.84|0
1725964200000|2024-09-10 10:30:00|677.88|675.68|681.93|679.73|681.93|679.73|677.11|674.91|0
1725964500000|2024-09-10 10:35:00|681.73|679.53|680|677.8|681.73|679.53|679.61|677.41|0
1725964800000|2024-09-10 10:40:00|679.61|677.41|679.22|677.02|679.61|677.41|678.65|676.45|0
1725965100000|2024-09-10 10:45:00|679.61|677.41|678.45|676.25|679.8|677.6|678.26|676.06|0
1725965400000|2024-09-10 10:50:00|678.54|676.34|676.14|673.94|678.54|676.34|675.76|673.56|0
1725965700000|2024-09-10 10:55:00|675.95|673.75|675.95|673.75|676.72|674.52|674.79|672.59|0
1725966000000|2024-09-10 11:00:00|676.14|673.94|679.41|677.21|679.99|677.79|676.14|673.94|0
1725966300000|2024-09-10 11:05:00|679.6|677.4|679.98|677.78|681.14|678.94|678.64|676.44|0
1725966600000|2024-09-10 11:10:00|679.79|677.59|678.06|675.86|680.95|678.75|678.06|675.86|0
1725966900000|2024-09-10 11:15:00|677.86|675.66|678.06|675.86|679.98|677.78|677.67|675.47|0
1725967200000|2024-09-10 11:20:00|677.86|675.66|679.21|677.01|680.17|677.97|677.67|675.47|0
1725967500000|2024-09-10 11:25:00|679.4|677.2|681.33|679.13|681.33|679.13|678.44|676.24|0
1725967800000|2024-09-10 11:30:00|681.52|679.32|679.49|677.29|681.52|679.32|679.21|677.01|0
1725968100000|2024-09-10 11:35:00|679.4|677.2|677.47|675.27|680.36|678.16|676.22|674.02|0
1725968400000|2024-09-10 11:40:00|676.89|674.69|679.2|677|680.36|678.16|676.89|674.69|0
1725968700000|2024-09-10 11:45:00|679.78|677.58|682.86|680.66|682.86|680.66|679.78|677.58|0
1725969000000|2024-09-10 11:50:00|683.06|680.86|683.15|680.95|683.44|681.24|682.67|680.47|0
1725969300000|2024-09-10 11:55:00|682.86|680.66|682.47|680.27|683.72|681.52|682.28|680.08|0
1725969600000|2024-09-10 12:00:00|682.28|680.08|683.05|680.85|683.24|681.04|681.89|679.69|0
1725969900000|2024-09-10 12:05:00|682.86|680.66|685.27|683.07|685.37|683.17|682.28|680.08|0
1725970200000|2024-09-10 12:10:00|685.17|682.97|687.88|685.68|688.27|686.07|685.17|682.97|0
1725970500000|2024-09-10 12:15:00|687.97|685.77|689.62|687.42|689.81|687.61|687.88|685.68|0
1725970800000|2024-09-10 12:20:00|689.81|687.61|689.15|686.95|692.48|690.28|685.97|683.77|0
1725971100000|2024-09-10 12:25:00|689.25|687.05|689.63|687.43|689.83|687.63|689.05|686.85|0
1725971400000|2024-09-10 12:30:00|689.83|687.63|688.66|686.46|689.92|687.72|688.37|686.17|0
1725971700000|2024-09-10 12:35:00|688.86|686.66|689.82|687.62|689.82|687.62|688.56|686.36|0
1725972000000|2024-09-10 12:40:00|689.63|687.43|692.15|689.95|692.93|690.73|689.63|687.43|0
1725972300000|2024-09-10 12:45:00|692.34|690.14|691.18|688.98|692.93|690.73|691.18|688.98|0
1725972600000|2024-09-10 12:50:00|691.37|689.17|692.15|689.95|692.34|690.14|690.98|688.78|0
1725972900000|2024-09-10 12:55:00|692.05|689.85|692.08|689.88|692.47|690.27|691.37|689.17|0
1725973200000|2024-09-10 13:00:00|692.27|690.07|692.46|690.26|692.47|690.27|691.3|689.1|0
1725973500000|2024-09-10 13:05:00|692.66|690.46|692.07|689.87|692.85|690.65|691.3|689.1|0
1725973800000|2024-09-10 13:10:00|691.97|689.77|691.68|689.48|692.46|690.26|691.3|689.1|0
1725974100000|2024-09-10 13:15:00|691.58|689.38|693.24|691.04|693.24|691.04|691.1|688.9|0
1725974400000|2024-09-10 13:20:00|692.85|690.65|694.4|692.2|694.79|692.59|692.85|690.65|0
1725974700000|2024-09-10 13:25:00|694.21|692.01|693.23|691.03|694.79|692.59|693.04|690.84|0
1725975000000|2024-09-10 13:30:00|694.01|691.81|691.87|689.67|695.76|693.56|691.09|688.89|0
1725975300000|2024-09-10 13:35:00|692.07|689.87|689.93|687.73|693.04|690.84|689.54|687.34|0
1725975600000|2024-09-10 13:40:00|690.12|687.92|694.2|692|694.2|692|689.54|687.34|0
1725975900000|2024-09-10 13:45:00|694.59|692.39|690.7|688.5|695.17|692.97|690.51|688.31|0
1725976200000|2024-09-10 13:50:00|689.73|687.53|692.45|690.25|693.03|690.83|688.18|685.98|0
1725976500000|2024-09-10 13:55:00|692.64|690.44|690.12|687.92|694.97|692.77|688.95|686.75|0
1725976800000|2024-09-10 14:00:00|689.92|687.72|688.76|686.56|690.89|688.69|687.59|685.39|0
1725977100000|2024-09-10 14:05:00|689.34|687.14|689.53|687.33|691.47|689.27|682.56|680.36|0
1725977400000|2024-09-10 14:10:00|689.14|686.94|675.5|673.3|689.14|686.94|671.11|668.91|0
1725977700000|2024-09-10 14:15:00|675.7|673.5|678|675.8|679.54|677.34|672.82|670.62|0
1725978000000|2024-09-10 14:20:00|678.39|676.19|674.99|672.79|679.54|677.34|673.58|671.38|0
1725978300000|2024-09-10 14:25:00|675.18|672.98|685.01|682.81|685.97|683.77|675.18|672.98|0
1725978600000|2024-09-10 14:30:00|685.93|683.73|678.82|676.62|686.5|684.3|678.34|676.14|0
1725978900000|2024-09-10 14:35:00|679.49|677.29|682.87|680.67|684.41|682.21|679.01|676.81|0
1725979200000|2024-09-10 14:40:00|683.45|681.25|678.24|676.04|684.99|682.79|678.05|675.85|0
1725979500000|2024-09-10 14:45:00|678.05|675.85|682.12|679.92|682.89|680.69|676.51|674.31|0
1725979800000|2024-09-10 14:50:00|681.93|679.73|678.66|676.46|682.02|679.82|674.62|672.42|0
1725980100000|2024-09-10 14:55:00|678.27|676.07|680.77|678.57|680.96|678.76|676.93|674.73|0
1725980400000|2024-09-10 15:00:00|680.39|678.19|680.58|678.38|681.93|679.73|679.04|676.84|0
1725980700000|2024-09-10 15:05:00|680.19|677.99|683.94|681.74|684.04|681.84|678.27|676.07|0
1725981000000|2024-09-10 15:10:00|684.24|682.04|684.43|682.23|686.75|684.55|682.69|680.49|0
1725981300000|2024-09-10 15:15:00|684.81|682.61|687.18|684.98|688.15|685.95|684.43|682.23|0
1725981600000|2024-09-10 15:20:00|687.38|685.18|687.47|685.27|687.57|685.37|684.87|682.67|0
1725981900000|2024-09-10 15:25:00|687.57|685.37|688.66|686.46|690.4|688.2|687.57|685.37|0
1725982200000|2024-09-10 15:30:00|688.47|686.27|685.96|683.76|690.4|688.2|685.76|683.56|0
1725982500000|2024-09-10 15:35:00|686.34|684.14|680.75|678.55|687.12|684.92|680.56|678.36|0
1725982800000|2024-09-10 15:40:00|681.04|678.84|681.14|678.94|684.03|681.83|680.37|678.17|0
1725983100000|2024-09-10 15:45:00|680.94|678.74|676.52|674.32|681.14|678.94|676.14|673.94|0
1725983400000|2024-09-10 15:50:00|676.33|674.13|670.51|668.31|676.33|674.13|668.6|666.4|0
1725983700000|2024-09-10 15:55:00|670.32|668.12|663.35|661.15|671.37|669.17|663.07|660.87|0
1725984000000|2024-09-10 16:00:00|663.26|661.06|660.93|658.73|665.49|663.29|658.27|656.07|0
1725984300000|2024-09-10 16:05:00|660.74|658.54|663.23|661.03|665.51|663.31|660.74|658.54|0
1725984600000|2024-09-10 16:10:00|663.42|661.22|660.37|658.17|665.7|663.5|660.37|658.17|0
1725984900000|2024-09-10 16:15:00|660.18|657.98|664.92|662.72|665.11|662.91|659.8|657.6|0
1725985200000|2024-09-10 16:20:00|665.3|663.1|666.63|664.43|667.21|665.01|663.59|661.39|0
1725985500000|2024-09-10 16:25:00|666.82|664.62|665.3|663.1|667.78|665.58|664.35|662.15|0
1725985800000|2024-09-10 16:30:00|664.92|662.72|667.77|665.57|667.77|665.57|664.16|661.96|0
1725986100000|2024-09-10 16:35:00|667.58|665.38|667.89|665.69|668.65|666.45|665.6|663.4|0
1725986400000|2024-09-10 16:40:00|667.7|665.5|669.61|667.41|670.56|668.36|667.32|665.12|0
1725986700000|2024-09-10 16:45:00|669.8|667.6|670.94|668.74|670.94|668.74|667.51|665.31|0
1725987000000|2024-09-10 16:50:00|670.56|668.36|676.11|673.91|676.3|674.1|670.08|667.88|0
1725987300000|2024-09-10 16:55:00|675.91|673.71|671.51|669.31|676.3|674.1|671.51|669.31|0
1725987600000|2024-09-10 17:00:00|671.32|669.12|674.32|672.12|674.51|672.31|670.65|668.45|0
1725987900000|2024-09-10 17:05:00|674.51|672.31|676.23|674.03|676.9|674.7|673.93|671.73|0
1725988200000|2024-09-10 17:10:00|676.8|674.6|683.02|680.82|683.21|681.01|676.42|674.22|0
1725988500000|2024-09-10 17:15:00|683.4|681.2|682.91|680.71|684.94|682.74|682.44|680.24|0
1725988800000|2024-09-10 17:20:00|683.21|681.01|684.17|681.97|684.36|682.16|680.32|678.12|0
1725989100000|2024-09-10 17:25:00|683.78|681.58|680.32|678.12|684.17|681.97|679.74|677.54|0
1725989400000|2024-09-10 17:30:00|680.51|678.31|683.78|681.58|683.97|681.77|680.32|678.12|0
1725989700000|2024-09-10 17:35:00|683.59|681.39|684.06|681.86|685.13|682.93|682.81|680.61|0
1725990000000|2024-09-10 17:40:00|684.16|681.96|684.74|682.54|685.7|683.5|684.16|681.96|0
1725990300000|2024-09-10 17:45:00|684.93|682.73|683.77|681.57|686.09|683.89|683.2|681|0
1725990600000|2024-09-10 17:50:00|683.58|681.38|684.54|682.34|686.28|684.08|683.58|681.38|0
1725990900000|2024-09-10 17:55:00|684.93|682.73|684.92|682.72|686.27|684.07|683.77|681.57|0
1725991200000|2024-09-10 18:00:00|685.12|682.92|688.79|686.59|691.07|688.87|685.12|682.92|0
1725991500000|2024-09-10 18:05:00|688.21|686.01|689.75|687.55|689.94|687.74|688.01|685.81|0
1725991800000|2024-09-10 18:10:00|689.94|687.74|689.17|686.97|690.52|688.32|687.82|685.62|0
1725992100000|2024-09-10 18:15:00|689.36|687.16|690.13|687.93|691.49|689.29|688.78|686.58|0
1725992400000|2024-09-10 18:20:00|689.94|687.74|689.74|687.54|690.71|688.51|686.85|684.65|0
1725992700000|2024-09-10 18:25:00|689.84|687.64|691.68|689.48|691.87|689.67|688.78|686.58|0
1725993000000|2024-09-10 18:30:00|691.87|689.67|693.37|691.17|694.98|692.78|691.29|689.09|0
1725993300000|2024-09-10 18:35:00|693.57|691.37|693.76|691.56|694.14|691.94|691.63|689.43|0
1725993600000|2024-09-10 18:40:00|693.95|691.75|693.76|691.56|694.53|692.33|692.4|690.2|0
1725993900000|2024-09-10 18:45:00|693.56|691.36|693.17|690.97|694.24|692.04|692.78|690.58|0
1725994200000|2024-09-10 18:50:00|693.37|691.17|693.75|691.55|694.33|692.13|691.43|689.23|0
1725994500000|2024-09-10 18:55:00|693.56|691.36|693.56|691.36|694.33|692.13|692.2|690|0
1725994800000|2024-09-10 19:00:00|693.17|690.97|692.97|690.77|694.23|692.03|692.01|689.81|0
1725995100000|2024-09-10 19:05:00|693.36|691.16|692.31|690.11|694.52|692.32|690.57|688.37|0
1725995400000|2024-09-10 19:10:00|692.5|690.3|693.86|691.66|693.86|691.66|692.12|689.92|0
1725995700000|2024-09-10 19:15:00|693.67|691.47|693.37|691.17|693.76|691.56|692.7|690.5|0
1725996000000|2024-09-10 19:20:00|693.67|691.47|694.83|692.63|695.22|693.02|693.47|691.27|0
1725996300000|2024-09-10 19:25:00|694.64|692.44|696.38|694.18|696.58|694.38|694.25|692.05|0
1725996600000|2024-09-10 19:30:00|696.19|693.99|696.31|694.11|696.9|694.7|694.83|692.63|0
1725996900000|2024-09-10 19:35:00|696.12|693.92|691.84|689.64|696.12|693.92|691.84|689.64|0
1725997200000|2024-09-10 19:40:00|692.04|689.84|693.78|691.58|694.76|692.56|692.04|689.84|0
1725997500000|2024-09-10 19:45:00|693.98|691.78|695.14|692.94|696.31|694.11|693.4|691.2|0
1725997800000|2024-09-10 19:50:00|693.98|691.78|696.89|694.69|697.09|694.89|692.81|690.61|0
1725998100000|2024-09-10 19:55:00|697.47|695.27|697.47|695.27|699.42|697.22|695.72|693.52|0
1725998400000|2024-09-10 20:00:00|696.5|694.3|695.91|693.71|697.86|695.66|694.17|691.97|0
1725998700000|2024-09-10 20:05:00|695.72|693.52|695.72|693.52|696.2|694|695.14|692.94|0
1725999000000|2024-09-10 20:10:00|695.91|693.71|696.3|694.1|696.5|694.3|695.72|693.52|0
1725999300000|2024-09-10 20:15:00|696.21|693.81|694.84|692.44|696.4|694|694.84|692.44|0
1725999600000|2024-09-10 20:20:00|695.04|692.64|693.09|690.69|695.04|692.64|692.9|690.5|0
1725999900000|2024-09-10 20:25:00|693.29|690.89|692.31|689.91|693.29|690.89|692.31|689.91|0
1726000200000|2024-09-10 20:30:00|692.21|689.81|691.92|689.52|692.51|690.11|691.73|689.33|0
1726000500000|2024-09-10 20:35:00|692.12|689.72|692.12|689.72|692.51|690.11|691.92|689.52|0
1726000800000|2024-09-10 20:40:00|691.92|689.52|692.12|689.72|692.31|689.91|691.92|689.52|0
1726001100000|2024-09-10 20:45:00|691.92|689.52|692.31|689.91|692.31|689.91|691.73|689.33|0
1726001400000|2024-09-10 20:50:00|692.11|689.71|692.89|690.49|692.89|690.49|692.11|689.71|0
1726001700000|2024-09-10 20:55:00|692.69|690.29|694.53|692.13|694.73|692.33|692.69|690.29|0
1726002000000|2024-09-10 21:00:00|694.57|692.17|694.78|692.38|694.84|692.44|694.17|691.77|0
1726002300000|2024-09-10 21:05:00|694.81|692.41|695.09|692.69|695.46|693.06|694.72|692.32|0
1726002900000|2024-09-10 21:15:00|695.12|692.72|694.93|692.53|695.58|693.18|694.93|692.53|0
1726003200000|2024-09-10 21:20:00|694.9|692.5|695.12|692.72|695.3|692.9|694.81|692.41|0
1726003500000|2024-09-10 21:25:00|695.11|692.71|695.08|692.68|695.24|692.84|695.08|692.68|0
1726003800000|2024-09-10 21:30:00|694.93|692.53|695.24|692.84|695.24|692.84|694.86|692.46|0
1726004100000|2024-09-10 21:35:00|695.23|692.83|695.23|692.83|695.23|692.83|695.23|692.83|0
1726004700000|2024-09-10 21:45:00|695.26|692.86|695.39|692.99|695.39|692.99|695.26|692.86|0
1726005000000|2024-09-10 21:50:00|695.26|692.86|695.54|693.14|695.54|693.14|695.2|692.8|0
1726005300000|2024-09-10 21:55:00|695.48|693.08|695.23|692.83|695.48|693.08|695.16|692.76|0
1726005600000|2024-09-10 22:00:00|694.71|692.31|693.15|690.75|694.71|692.31|692.86|690.46|0
1726005900000|2024-09-10 22:05:00|693.25|690.85|693.25|690.85|693.34|690.94|692.67|690.27|0
1726006200000|2024-09-10 22:10:00|693.44|691.04|693.44|691.04|694.02|691.62|692.37|689.97|0
1726006500000|2024-09-10 22:15:00|693.64|691.24|693.05|690.65|694.22|691.82|693.05|690.65|0
1726006800000|2024-09-10 22:20:00|692.86|690.46|693.05|690.65|693.92|691.52|692.86|690.46|0
1726007100000|2024-09-10 22:25:00|693.14|690.74|692.85|690.45|693.24|690.84|692.47|690.07|0
1726007400000|2024-09-10 22:30:00|692.66|690.26|692.85|690.45|693.24|690.84|692.46|690.06|0
1726007700000|2024-09-10 22:35:00|692.66|690.26|693.24|690.84|693.24|690.84|692.66|690.26|0
1726008000000|2024-09-10 22:40:00|693.04|690.64|693.82|691.42|694.4|692|693.04|690.64|0
1726008300000|2024-09-10 22:45:00|693.72|691.32|694.4|692|694.4|692|693.62|691.22|0
1726008600000|2024-09-10 22:50:00|694.21|691.81|694.4|692|694.79|692.39|694.21|691.81|0
1726008900000|2024-09-10 22:55:00|694.59|692.19|694.4|692|694.59|692.19|694.2|691.8|0
1726009200000|2024-09-10 23:00:00|694.2|691.8|695.37|692.97|695.56|693.16|694.1|691.7|0
1726009500000|2024-09-10 23:05:00|695.27|692.87|695.17|692.77|695.37|692.97|694.88|692.48|0
1726009800000|2024-09-10 23:10:00|694.98|692.58|695.75|693.35|695.75|693.35|694.78|692.38|0
1726010100000|2024-09-10 23:15:00|695.56|693.16|695.56|693.16|695.56|693.16|695.36|692.96|0
1726010400000|2024-09-10 23:20:00|695.45|693.05|696.14|693.74|696.14|693.74|695.36|692.96|0
1726010700000|2024-09-10 23:25:00|695.94|693.54|695.75|693.35|696.14|693.74|695.75|693.35|0
1726011000000|2024-09-10 23:30:00|695.84|693.44|695.55|693.15|695.94|693.54|695.36|692.96|0
1726011300000|2024-09-10 23:35:00|695.36|692.96|695.74|693.34|695.94|693.54|695.36|692.96|0
1726011600000|2024-09-10 23:40:00|695.84|693.44|694.57|692.17|696.13|693.73|694.57|692.17|0
1726011900000|2024-09-10 23:45:00|694.77|692.37|693.6|691.2|694.77|692.37|693.6|691.2|0
1726012200000|2024-09-10 23:50:00|693.41|691.01|692.43|690.03|693.5|691.1|692.24|689.84|0
1726012500000|2024-09-10 23:55:00|692.24|689.84|692.82|690.42|692.82|690.42|690.88|688.48|0
1726012800000|2024-09-11 00:00:00|693.02|690.62|691.65|689.25|693.6|691.2|691.46|689.06|0
1726013100000|2024-09-11 00:05:00|691.46|689.06|690.49|688.09|691.65|689.25|689.71|687.31|0
1726013400000|2024-09-11 00:10:00|690.58|688.18|691.36|688.96|691.46|689.06|690.29|687.89|0
1726013700000|2024-09-11 00:15:00|691.16|689.16|688.83|686.63|691.16|689.16|688.83|686.63|0
1726014000000|2024-09-11 00:20:00|689.22|687.02|689.12|686.92|690|687.8|689.03|686.83|0
1726014300000|2024-09-11 00:25:00|689.03|686.83|687.74|685.54|689.22|687.02|687.48|685.28|0
1726014600000|2024-09-11 00:30:00|687.84|685.64|688.21|686.01|688.6|686.4|687.74|685.54|0
1726014900000|2024-09-11 00:35:00|688.4|686.2|689.18|686.98|689.76|687.56|688.4|686.2|0
1726015200000|2024-09-11 00:40:00|688.98|686.78|689.76|687.56|689.95|687.75|688.01|685.81|0
1726015500000|2024-09-11 00:45:00|689.95|687.75|689.46|687.26|690.34|688.14|688.98|686.78|0
1726015800000|2024-09-11 00:50:00|689.17|686.97|688.59|686.39|689.95|687.75|688.59|686.39|0
1726016100000|2024-09-11 00:55:00|688.68|686.48|688.39|686.19|689.17|686.97|687.81|685.61|0
1726016400000|2024-09-11 01:00:00|688.2|686|687.62|685.42|688.2|686|686.45|684.25|0
1726016700000|2024-09-11 01:05:00|687.71|685.51|687.61|685.41|688.97|686.77|687.42|685.22|0
1726017000000|2024-09-11 01:10:00|687.71|685.51|687.61|685.41|687.81|685.61|686.45|684.25|0
1726017300000|2024-09-11 01:15:00|687.81|685.61|688.58|686.38|688.67|686.47|687.42|685.22|0
1726017600000|2024-09-11 01:20:00|688.77|686.57|688.77|686.57|689.16|686.96|687.8|685.6|0
1726017900000|2024-09-11 01:25:00|688.86|686.66|689.64|687.44|689.64|687.44|688.38|686.18|0
1726018200000|2024-09-11 01:30:00|689.74|687.54|681.03|678.83|690.32|688.12|679.87|677.67|0
1726018500000|2024-09-11 01:35:00|681.41|679.21|681.22|679.02|682.38|680.18|678.33|676.13|0
1726018800000|2024-09-11 01:40:00|681.41|679.21|687.8|685.6|688.18|685.98|680.83|678.63|0
1726019100000|2024-09-11 01:45:00|688.38|686.18|685.47|683.27|688.57|686.37|685.28|683.08|0
1726019400000|2024-09-11 01:50:00|686.05|683.85|684.69|682.49|686.05|683.85|683.15|680.95|0
1726019700000|2024-09-11 01:55:00|684.5|682.3|681.99|679.79|684.89|682.69|681.79|679.59|0
1726020000000|2024-09-11 02:00:00|682.18|679.98|682.37|680.17|682.56|680.36|681.4|679.2|0
1726020300000|2024-09-11 02:05:00|682.56|680.36|682.27|680.07|682.56|680.36|681.5|679.3|0
1726020600000|2024-09-11 02:10:00|682.37|680.17|680.63|678.43|682.56|680.36|680.05|677.85|0
1726020900000|2024-09-11 02:15:00|680.72|678.52|681.98|679.78|681.98|679.78|679.85|677.65|0
1726021200000|2024-09-11 02:20:00|681.78|679.58|682.56|680.36|683.52|681.32|680.63|678.43|0
1726021500000|2024-09-11 02:25:00|682.36|680.16|681.77|679.57|682.93|680.73|681.38|679.18|0
1726021800000|2024-09-11 02:30:00|681.96|679.76|681.38|679.18|682.35|680.15|680.61|678.41|0
1726022100000|2024-09-11 02:35:00|681.19|678.99|683.12|680.92|683.5|681.3|681.09|678.89|0
1726022400000|2024-09-11 02:40:00|683.31|681.11|684.66|682.46|684.66|682.46|683.21|681.01|0
1726022700000|2024-09-11 02:45:00|684.56|682.36|684.08|681.88|684.75|682.55|683.88|681.68|0
1726023000000|2024-09-11 02:50:00|683.98|681.78|683.11|680.91|684.27|682.07|682.72|680.52|0
1726023300000|2024-09-11 02:55:00|683.01|680.81|683.11|680.91|683.97|681.77|682.92|680.72|0
1726023600000|2024-09-11 03:00:00|683.01|680.81|682.33|680.13|684.27|682.07|681.37|679.17|0
1726023900000|2024-09-11 03:05:00|682.14|679.94|681.37|679.17|682.14|679.94|680.79|678.59|0
1726024200000|2024-09-11 03:10:00|681.46|679.26|679.44|677.24|681.46|679.26|679.24|677.04|0
1726024500000|2024-09-11 03:15:00|679.63|677.43|678.28|676.08|679.82|677.62|676.35|674.15|0
1726024800000|2024-09-11 03:20:00|678.09|675.89|677.51|675.31|678.09|675.89|676.93|674.73|0
1726025100000|2024-09-11 03:25:00|677.31|675.11|678.08|675.88|678.37|676.17|676.93|674.73|0
1726025400000|2024-09-11 03:30:00|678.27|676.07|675.77|673.57|678.27|676.07|675.58|673.38|0
1726025700000|2024-09-11 03:35:00|675.96|673.76|676.73|674.53|677.12|674.92|675.58|673.38|0
1726026000000|2024-09-11 03:40:00|676.63|674.43|676.63|674.43|677.12|674.92|676.35|674.15|0
1726026300000|2024-09-11 03:45:00|676.73|674.53|677.59|675.39|678.08|675.88|676.34|674.14|0
1726026600000|2024-09-11 03:50:00|677.5|675.3|677.5|675.3|678.07|675.87|677.11|674.91|0
1726026900000|2024-09-11 03:55:00|677.69|675.49|677.88|675.68|678.84|676.64|677.69|675.49|0
1726027200000|2024-09-11 04:00:00|677.69|675.49|676.72|674.52|678.26|676.06|676.72|674.52|0
1726027500000|2024-09-11 04:05:00|676.53|674.33|676.14|673.94|676.72|674.52|675.76|673.56|0
1726027800000|2024-09-11 04:10:00|676.04|673.84|676.72|674.52|676.72|674.52|675.37|673.17|0
1726028100000|2024-09-11 04:15:00|676.91|674.71|676.14|673.94|677.3|675.1|675.56|673.36|0
1726028400000|2024-09-11 04:20:00|675.95|673.75|676.74|674.54|677.28|675.08|675.59|673.39|0
1726028700000|2024-09-11 04:25:00|676.55|674.35|678.37|676.17|678.37|676.17|676.36|674.16|0
1726029000000|2024-09-11 04:30:00|678.28|676.08|677.32|675.12|678.28|676.08|677.12|674.92|0
1726029300000|2024-09-11 04:35:00|677.12|674.92|676.54|674.34|677.32|675.12|676.35|674.15|0
1726029600000|2024-09-11 04:40:00|676.74|674.54|676.64|674.44|676.74|674.54|676.16|673.96|0
1726029900000|2024-09-11 04:45:00|676.54|674.34|675.77|673.57|676.54|674.34|675.58|673.38|0
1726030200000|2024-09-11 04:50:00|675.67|673.47|676.15|673.95|676.16|673.96|675.39|673.19|0
1726030500000|2024-09-11 04:55:00|676.35|674.15|676.96|674.76|678.67|676.47|673.57|671.37|0
1726030800000|2024-09-11 05:00:00|676.86|674.66|677.05|674.85|677.15|674.95|676.38|674.18|0
1726031100000|2024-09-11 05:05:00|676.96|674.76|676.66|674.46|677.34|675.14|676.57|674.37|0
1726031400000|2024-09-11 05:10:00|676.57|674.37|676.18|673.98|677.15|674.95|676.18|673.98|0
1726031700000|2024-09-11 05:15:00|676.38|674.18|675.22|673.02|676.95|674.75|675.03|672.83|0
1726032000000|2024-09-11 05:20:00|675.03|672.83|675.03|672.83|675.6|673.4|674.64|672.44|0
1726032300000|2024-09-11 05:25:00|674.93|672.73|673.68|671.48|675.22|673.02|673.49|671.29|0
1726032600000|2024-09-11 05:30:00|673.58|671.38|677.14|674.94|677.52|675.32|673.49|671.29|0
1726032900000|2024-09-11 05:35:00|677.23|675.03|674.35|672.15|677.52|675.32|674.25|672.05|0
1726033200000|2024-09-11 05:40:00|674.25|672.05|676.17|673.97|676.94|674.74|674.25|672.05|0
1726033500000|2024-09-11 05:45:00|675.98|673.78|677.32|675.12|677.52|675.32|675.88|673.68|0
1726033800000|2024-09-11 05:50:00|677.42|675.22|677.51|675.31|678.28|676.08|677.13|674.93|0
1726034100000|2024-09-11 05:55:00|677.32|675.12|679.24|677.04|679.44|677.24|677.13|674.93|0
1726034400000|2024-09-11 06:00:00|679.05|676.85|678.86|676.66|679.82|677.62|678.09|675.89|0
1726034700000|2024-09-11 06:05:00|678.66|676.46|680.01|677.81|680.2|678|678.28|676.08|0
1726035000000|2024-09-11 06:10:00|679.82|677.62|681.36|679.16|681.36|679.16|679.82|677.62|0
1726035300000|2024-09-11 06:15:00|681.55|679.35|682.7|680.5|683.67|681.47|681.55|679.35|0
1726035600000|2024-09-11 06:20:00|682.9|680.7|683.47|681.27|683.86|681.66|682.9|680.7|0
1726035900000|2024-09-11 06:25:00|683.28|681.08|684.63|682.43|685.21|683.01|683.28|681.08|0
1726036200000|2024-09-11 06:30:00|684.53|682.33|687.33|685.13|687.33|685.13|684.44|682.24|0
1726036500000|2024-09-11 06:35:00|687.14|684.94|684.28|682.08|687.81|685.61|683.17|680.97|0
1726036800000|2024-09-11 06:40:00|684.47|682.27|684.66|682.46|685.63|683.43|684.09|681.89|0
1726037100000|2024-09-11 06:45:00|684.76|682.56|684.66|682.46|685.05|682.85|683.7|681.5|0
1726037400000|2024-09-11 06:50:00|684.86|682.66|685.63|683.43|686.21|684.01|684.66|682.46|0
1726037700000|2024-09-11 06:55:00|685.44|683.24|684.08|681.88|685.44|683.24|684.08|681.88|0
1726038000000|2024-09-11 07:00:00|684.66|682.46|685.82|683.62|686.01|683.81|683.69|681.49|0
1726038300000|2024-09-11 07:05:00|686.01|683.81|686.2|684|686.79|684.59|685.24|683.04|0
1726038600000|2024-09-11 07:10:00|686.4|684.2|686.59|684.39|687.56|685.36|685.43|683.23|0
1726038900000|2024-09-11 07:15:00|686.78|684.58|687.94|685.74|690.66|688.46|686.59|684.39|0
1726039200000|2024-09-11 07:20:00|688.14|685.94|686.97|684.77|688.72|686.52|686.2|684|0
1726039500000|2024-09-11 07:25:00|687.07|684.87|687.75|685.55|688.13|685.93|686.2|684|0
1726039800000|2024-09-11 07:30:00|687.84|685.64|688.03|685.83|689.49|687.29|687.84|685.64|0
1726040100000|2024-09-11 07:35:00|688.13|685.93|687.94|685.74|688.52|686.32|687.36|685.16|0
1726040400000|2024-09-11 07:40:00|687.74|685.54|687.16|684.96|688.71|686.51|686.58|684.38|0
1726040700000|2024-09-11 07:45:00|686.97|684.77|686.55|684.35|687.96|685.76|685.8|683.6|0
1726041000000|2024-09-11 07:50:00|686.74|684.54|688.68|686.48|688.68|686.48|686.16|683.96|0
1726041300000|2024-09-11 07:55:00|688.48|686.28|688.48|686.28|688.87|686.67|687.13|684.93|0
1726041600000|2024-09-11 08:00:00|688.19|685.99|686.54|684.34|688.87|686.67|686.54|684.34|0
1726041900000|2024-09-11 08:05:00|686.74|684.54|688.28|686.08|688.87|686.67|686.74|684.54|0
1726042200000|2024-09-11 08:10:00|688.48|686.28|685.77|683.57|688.67|686.47|685.19|682.99|0
1726042500000|2024-09-11 08:15:00|685.96|683.76|687.12|684.92|687.7|685.5|684.99|682.79|0
1726042800000|2024-09-11 08:20:00|687.31|685.11|687.31|685.11|688.47|686.27|686.54|684.34|0
1726043100000|2024-09-11 08:25:00|687.5|685.3|687.89|685.69|688.28|686.08|687.31|685.11|0
1726043400000|2024-09-11 08:30:00|688.08|685.88|684.02|681.82|688.08|685.88|683.63|681.43|0
1726043700000|2024-09-11 08:35:00|683.83|681.63|683.05|680.85|684.41|682.21|682.86|680.66|0
1726044000000|2024-09-11 08:40:00|682.86|680.66|680.62|678.42|682.86|680.66|680.04|677.84|0
1726044300000|2024-09-11 08:45:00|680.23|678.03|682.16|679.96|682.36|680.16|678.69|676.49|0
1726044600000|2024-09-11 08:50:00|682.26|680.06|679.46|677.26|682.55|680.35|679.17|676.97|0
1726044900000|2024-09-11 08:55:00|679.27|677.07|680.04|677.84|681.19|678.99|679.07|676.87|0
1726045200000|2024-09-11 09:00:00|679.84|677.64|680.81|678.61|681.58|679.38|679.46|677.26|0
1726045500000|2024-09-11 09:05:00|680.71|678.51|682.93|680.73|682.93|680.73|680.42|678.22|0
1726045800000|2024-09-11 09:10:00|683.02|680.82|683.89|681.69|684.28|682.08|682.74|680.54|0
1726046100000|2024-09-11 09:15:00|683.51|681.31|682.54|680.34|683.51|681.31|682.35|680.15|0
1726046400000|2024-09-11 09:20:00|682.35|680.15|679.83|677.63|682.54|680.34|679.64|677.44|0
1726046700000|2024-09-11 09:25:00|679.64|677.44|680.41|678.21|680.8|678.6|677.9|675.7|0
1726047000000|2024-09-11 09:30:00|680.22|678.02|682.92|680.72|683.5|681.3|680.22|678.02|0
1726047300000|2024-09-11 09:35:00|683.11|680.91|683.11|680.91|684.08|681.88|683.11|680.91|0
1726047600000|2024-09-11 09:40:00|683.5|681.3|682.24|680.04|683.69|681.49|681.95|679.75|0
1726047900000|2024-09-11 09:45:00|682.34|680.14|683.11|680.91|683.69|681.49|680.6|678.4|0
1726048200000|2024-09-11 09:50:00|683.2|681|685.04|682.84|685.24|683.04|683.11|680.91|0
1726048500000|2024-09-11 09:55:00|684.85|682.65|685.81|683.61|686.4|684.2|684.85|682.65|0
1726048800000|2024-09-11 10:00:00|686.2|684|686.78|684.58|686.97|684.77|685.62|683.42|0
1726049100000|2024-09-11 10:05:00|687.17|684.97|684.65|682.45|687.55|685.35|684.46|682.26|0
1726049400000|2024-09-11 10:10:00|684.45|682.25|685.81|683.61|685.81|683.61|683.97|681.77|0
1726049700000|2024-09-11 10:15:00|685.61|683.41|686.77|684.57|686.78|684.58|685.03|682.83|0
1726050000000|2024-09-11 10:20:00|686.67|684.47|685.61|683.41|686.77|684.57|685.42|683.22|0
1726050300000|2024-09-11 10:25:00|685.42|683.22|683.29|681.09|685.42|683.22|682.51|680.31|0
1726050600000|2024-09-11 10:30:00|683.09|680.89|684.15|681.95|685.41|683.21|682.9|680.7|0
1726050900000|2024-09-11 10:35:00|684.25|682.05|686.19|683.99|686.38|684.18|684.25|682.05|0
1726051200000|2024-09-11 10:40:00|686.28|684.08|686.38|684.18|686.38|684.18|685.8|683.6|0
1726051500000|2024-09-11 10:45:00|686.18|683.98|686.57|684.37|686.96|684.76|685.99|683.79|0
1726051800000|2024-09-11 10:50:00|686.76|684.56|686.24|684.04|687.75|685.55|686.05|683.85|0
1726052100000|2024-09-11 10:55:00|686.43|684.23|685.66|683.46|686.82|684.62|684.98|682.78|0
1726052400000|2024-09-11 11:00:00|686.63|684.43|686.24|684.04|687.01|684.81|684.69|682.49|0
1726052700000|2024-09-11 11:05:00|686.33|684.13|684.88|682.68|686.33|684.13|684.3|682.1|0
1726053000000|2024-09-11 11:10:00|685.07|682.87|686.43|684.23|686.81|684.61|685.07|682.87|0
1726053300000|2024-09-11 11:15:00|686.62|684.42|687.01|684.81|687.01|684.81|686.43|684.23|0
1726053600000|2024-09-11 11:20:00|686.81|684.61|687|684.8|687.39|685.19|686.62|684.42|0
1726053900000|2024-09-11 11:25:00|686.62|684.42|686.61|684.41|686.81|684.61|685.84|683.64|0
1726054200000|2024-09-11 11:30:00|686.81|684.61|687.78|685.58|687.78|685.58|686.61|684.41|0
1726054500000|2024-09-11 11:35:00|687.58|685.38|691.46|689.26|691.46|689.26|687|684.8|0
1726054800000|2024-09-11 11:40:00|691.65|689.45|690.49|688.29|691.65|689.45|690.1|687.9|0
1726055100000|2024-09-11 11:45:00|690.29|688.09|691.26|689.06|691.26|689.06|690.29|688.09|0
1726055400000|2024-09-11 11:50:00|691.46|689.26|691.46|689.26|691.84|689.64|690.97|688.77|0
1726055700000|2024-09-11 11:55:00|691.26|689.06|690.87|688.67|691.26|689.06|689.51|687.31|0
1726056000000|2024-09-11 12:00:00|691.06|688.86|689.51|687.31|691.06|688.86|689.12|686.92|0
1726056300000|2024-09-11 12:05:00|689.7|687.5|690.87|688.67|691.26|689.06|689.51|687.31|0
1726056600000|2024-09-11 12:10:00|690.77|688.57|691.38|689.18|692.03|689.83|690.48|688.28|0
1726056900000|2024-09-11 12:15:00|690.99|688.79|692.16|689.96|692.16|689.96|690.22|688.02|0
1726057200000|2024-09-11 12:20:00|691.96|689.76|691.18|688.98|692.35|690.15|690.41|688.21|0
1726057500000|2024-09-11 12:25:00|690.99|688.79|691.96|689.76|692.74|690.54|690.79|688.59|0
1726057800000|2024-09-11 12:30:00|692.15|689.95|676.79|674.59|692.15|689.95|669.94|667.74|0
1726058100000|2024-09-11 12:35:00|675.82|673.62|680.07|677.87|683.56|681.36|674.28|672.08|0
1726058400000|2024-09-11 12:40:00|679.68|677.48|676.52|674.32|680.46|678.26|673.63|671.43|0
1726058700000|2024-09-11 12:45:00|677.29|675.09|682.71|680.51|684.07|681.87|677.29|675.09|0
1726059000000|2024-09-11 12:50:00|683.29|681.09|684.45|682.25|684.65|682.45|681.35|679.15|0
1726059300000|2024-09-11 12:55:00|684.35|682.15|688.34|686.14|690.48|688.28|684.07|681.87|0
1726059600000|2024-09-11 13:00:00|688.14|685.94|694.37|692.17|695.54|693.34|688.14|685.94|0
1726059900000|2024-09-11 13:05:00|694.76|692.56|694.37|692.17|694.95|692.75|692.42|690.22|0
1726060200000|2024-09-11 13:10:00|694.76|692.56|695.14|692.94|697.29|695.09|693.29|691.09|0
1726060500000|2024-09-11 13:15:00|695.04|692.84|698.46|696.26|698.66|696.46|694.95|692.75|0
1726060800000|2024-09-11 13:20:00|698.66|696.46|698.63|696.43|700.61|698.41|697.49|695.29|0
1726061100000|2024-09-11 13:25:00|698.33|696.13|693.94|691.74|698.33|696.13|692.18|689.98|0
1726061400000|2024-09-11 13:30:00|693.16|690.96|678.96|676.76|693.16|690.96|678.96|676.76|0
1726061700000|2024-09-11 13:35:00|677.6|675.4|673.83|671.63|680.6|678.4|673.83|671.63|0
1726062000000|2024-09-11 13:40:00|673.64|671.44|674.02|671.82|677.12|674.92|670.94|668.74|0
1726062300000|2024-09-11 13:45:00|674.22|672.02|669.33|667.13|674.79|672.59|666.45|664.25|0
1726062600000|2024-09-11 13:50:00|669.14|666.94|665.87|663.67|669.71|667.51|664.53|662.33|0
1726062900000|2024-09-11 13:55:00|666.64|664.44|663.89|661.69|668.94|666.74|662.55|660.35|0
1726063200000|2024-09-11 14:00:00|662.93|660.73|660.25|658.05|664.08|661.88|655.48|653.28|0
1726063500000|2024-09-11 14:05:00|659.49|657.29|658.15|655.95|660.44|658.24|657.58|655.38|0
1726063800000|2024-09-11 14:10:00|657.96|655.76|645.8|643.6|658.72|656.52|645.8|643.6|0
1726064100000|2024-09-11 14:15:00|644.29|642.09|640.2|638|645.99|643.79|639.39|637.19|0
1726064400000|2024-09-11 14:20:00|640.77|638.57|642.31|639.67|647|644.8|638.13|635.93|0
1726064700000|2024-09-11 14:25:00|641.74|639.1|639.58|636.94|644.47|641.83|639.39|636.75|0
1726065000000|2024-09-11 14:30:00|639.02|636.38|634.71|632.07|639.21|636.57|633.58|630.94|0
1726065300000|2024-09-11 14:35:00|635.08|632.44|637.17|634.53|640.14|637.5|634.89|632.25|0
1726065600000|2024-09-11 14:40:00|636.42|633.78|633.24|630.6|636.98|634.34|631.37|628.73|0
1726065900000|2024-09-11 14:45:00|632.87|630.23|631.23|629.03|635.26|633.06|628.47|626.27|0
1726066200000|2024-09-11 14:50:00|630.85|628.65|633.28|631.08|633.47|631.27|630.67|628.47|0
1726066500000|2024-09-11 14:55:00|633.47|631.27|639.45|637.25|639.45|637.25|630.66|628.46|0
1726066800000|2024-09-11 15:00:00|638.89|636.69|638.91|636.71|639.29|637.09|634.23|632.03|0
1726067100000|2024-09-11 15:05:00|638.16|635.96|642.76|640.56|645.66|643.46|638.16|635.96|0
1726067400000|2024-09-11 15:10:00|642.57|640.37|648.15|645.95|649.48|647.28|639.62|637.42|0
1726067700000|2024-09-11 15:15:00|647.96|645.76|647.92|645.72|650.04|647.84|646.59|644.39|0
1726068000000|2024-09-11 15:20:00|647.54|645.34|643.74|641.54|647.54|645.34|641.67|639.47|0
1726068300000|2024-09-11 15:25:00|643.55|641.35|647.6|645.4|647.98|645.78|641.9|639.7|0
1726068600000|2024-09-11 15:30:00|647.98|645.78|649.03|646.83|651.11|648.91|647.03|644.83|0
1726068900000|2024-09-11 15:35:00|649.22|647.02|658.5|656.3|659.07|656.87|649.03|646.83|0
1726069200000|2024-09-11 15:40:00|657.55|655.35|663.78|661.58|664.75|662.55|657.16|654.96|0
1726069500000|2024-09-11 15:45:00|663.97|661.77|664.74|662.54|667.04|664.84|663.78|661.58|0
1726069800000|2024-09-11 15:50:00|665.31|663.11|660.53|658.33|665.89|663.69|660.53|658.33|0
1726070100000|2024-09-11 15:55:00|660.72|658.52|662.83|660.63|663.59|661.39|651.2|649|0
1726070400000|2024-09-11 16:00:00|663.4|661.2|673.55|671.35|673.55|671.35|661.68|659.48|0
1726070700000|2024-09-11 16:05:00|673.35|671.15|670.49|668.29|678.53|676.33|669.91|667.71|0
1726071000000|2024-09-11 16:10:00|671.26|669.06|673.75|671.55|674.53|672.33|669.04|666.84|0
1726071300000|2024-09-11 16:15:00|674.33|672.13|675.29|673.09|675.29|673.09|671.25|669.05|0
1726071600000|2024-09-11 16:20:00|675.68|673.48|676.06|673.86|678.38|676.18|671.25|669.05|0
1726071900000|2024-09-11 16:25:00|675.87|673.67|679.53|677.33|679.62|677.42|675.1|672.9|0
1726072200000|2024-09-11 16:30:00|680.5|678.3|677.94|675.74|682.04|679.84|677.6|675.4|0
1726072500000|2024-09-11 16:35:00|678.32|676.12|682.19|679.99|682.96|680.76|677.16|674.96|0
1726072800000|2024-09-11 16:40:00|682.58|680.38|679.09|676.89|684.32|682.12|676.97|674.77|0
1726073100000|2024-09-11 16:45:00|679.29|677.09|679.28|677.08|681.41|679.21|678.51|676.31|0
1726073400000|2024-09-11 16:50:00|679.67|677.47|684.32|682.12|684.51|682.31|679.28|677.08|0
1726073700000|2024-09-11 16:55:00|684.12|681.92|682.96|680.76|684.51|682.31|679.86|677.66|0
1726074000000|2024-09-11 17:00:00|683.54|681.34|688.77|686.57|690.33|688.13|683.34|681.14|0
1726074300000|2024-09-11 17:05:00|689.16|686.96|690.76|688.56|696.09|693.89|688|685.8|0
1726074600000|2024-09-11 17:10:00|691.54|689.34|693.89|691.69|696.62|694.42|691.54|689.34|0
1726074900000|2024-09-11 17:15:00|694.47|692.27|692.32|690.12|694.67|692.47|691.74|689.54|0
1726075200000|2024-09-11 17:20:00|692.52|690.32|689.59|687.39|692.52|690.32|688.81|686.61|0
1726075500000|2024-09-11 17:25:00|689.78|687.58|694.27|692.07|696.03|693.83|689.2|687|0
1726075800000|2024-09-11 17:30:00|694.86|692.66|696.42|694.22|697.2|695|694.07|691.87|0
1726076100000|2024-09-11 17:35:00|696.22|694.02|697.2|695|697.4|695.2|694.85|692.65|0
1726076400000|2024-09-11 17:40:00|697.4|695.2|699.94|697.74|700.33|698.13|697.4|695.2|0
1726076700000|2024-09-11 17:45:00|699.74|697.54|707.99|705.79|707.99|705.79|699.74|697.54|0
1726077000000|2024-09-11 17:50:00|707.89|705.69|702.88|700.68|709.37|707.17|702.09|699.89|0
1726077300000|2024-09-11 17:55:00|703.27|701.07|703.07|700.87|704.06|701.86|698.56|696.36|0
1726077600000|2024-09-11 18:00:00|702.68|700.48|704.84|702.64|705.43|703.23|701.5|699.3|0
1726077900000|2024-09-11 18:05:00|704.64|702.44|705.86|703.66|707.44|705.24|703.27|701.07|0
1726078200000|2024-09-11 18:10:00|706.06|703.86|704.29|702.09|707.83|705.63|703.7|701.5|0
1726078500000|2024-09-11 18:15:00|704.09|701.89|704.09|701.89|707.24|705.04|702.13|699.93|0
1726078800000|2024-09-11 18:20:00|703.9|701.7|708.41|706.21|708.41|706.21|703.7|701.5|0
1726079100000|2024-09-11 18:25:00|708.22|706.02|711.76|709.56|712.75|710.55|707.04|704.84|0
1726079400000|2024-09-11 18:30:00|712.35|710.15|716.1|713.9|716.3|714.1|711.76|709.56|0
1726079700000|2024-09-11 18:35:00|716.3|714.1|718.07|715.87|718.07|715.87|712.35|710.15|0
1726080000000|2024-09-11 18:40:00|718.27|716.07|722.23|720.03|725.01|722.81|718.27|716.07|0
1726080300000|2024-09-11 18:45:00|722.43|720.23|720.44|718.24|722.43|720.23|716.89|714.69|0
1726080600000|2024-09-11 18:50:00|720.64|718.44|714.32|712.12|720.64|718.44|713.92|711.72|0
1726080900000|2024-09-11 18:55:00|714.51|712.31|717.28|715.08|719.85|717.65|713.72|711.52|0
1726081200000|2024-09-11 19:00:00|716.38|714.18|717.05|714.85|718.47|716.27|715.27|713.07|0
1726081500000|2024-09-11 19:05:00|717.44|715.24|721.59|719.39|722.58|720.38|717.24|715.04|0
1726081800000|2024-09-11 19:10:00|721.79|719.59|723.17|720.97|724.75|722.55|720.4|718.2|0
1726082100000|2024-09-11 19:15:00|723.56|721.36|725.94|723.74|728.72|726.52|722.57|720.37|0
1726082400000|2024-09-11 19:20:00|726.14|723.94|729.51|727.31|729.9|727.7|725.34|723.14|0
1726082700000|2024-09-11 19:25:00|729.31|727.11|731.49|729.29|732.29|730.09|729.11|726.91|0
1726083000000|2024-09-11 19:30:00|731.69|729.49|732.09|729.89|732.29|730.09|728.12|725.92|0
1726083300000|2024-09-11 19:35:00|732.28|730.08|728.31|726.11|732.28|730.08|728.11|725.91|0
1726083600000|2024-09-11 19:40:00|728.91|726.71|727.19|724.99|730.1|727.9|722.04|719.84|0
1726083900000|2024-09-11 19:45:00|726.79|724.59|731.36|729.16|731.36|729.16|725.41|723.21|0
1726084200000|2024-09-11 19:50:00|729.97|727.77|737.13|734.93|737.33|735.13|726.99|724.79|0
1726084500000|2024-09-11 19:55:00|738.12|735.92|740.12|737.92|747.71|745.51|738.12|735.92|0
1726084800000|2024-09-11 20:00:00|739.72|737.52|737.92|735.72|740.71|738.51|737.12|734.92|0
1726085100000|2024-09-11 20:05:00|737.72|735.52|740.91|738.71|740.91|738.71|737.52|735.32|0
1726085400000|2024-09-11 20:10:00|741.11|738.91|739.91|737.71|743.71|741.51|739.71|737.51|0
1726085700000|2024-09-11 20:15:00|740.21|737.81|741.47|739.07|743.66|741.26|740.21|737.81|0
1726086000000|2024-09-11 20:20:00|741.67|739.27|740.47|738.07|742.07|739.67|739.47|737.07|0
1726086300000|2024-09-11 20:25:00|740.27|737.87|740.27|737.87|740.67|738.27|739.87|737.47|0
1726086600000|2024-09-11 20:30:00|740.07|737.67|740.07|737.67|741.07|738.67|739.67|737.27|0
1726086900000|2024-09-11 20:35:00|740.47|738.07|741.07|738.67|741.07|738.67|740.07|737.67|0
1726087200000|2024-09-11 20:40:00|740.87|738.47|740.06|737.66|740.87|738.47|739.66|737.26|0
1726087500000|2024-09-11 20:45:00|739.66|737.26|739.66|737.26|740.46|738.06|739.66|737.26|0
1726087800000|2024-09-11 20:50:00|739.46|737.06|740.26|737.86|740.26|737.86|739.46|737.06|0
1726088100000|2024-09-11 20:55:00|740.06|737.66|740.1|737.7|740.35|737.95|739.26|736.86|0
1726088400000|2024-09-11 21:00:00|740.13|737.73|740.16|737.76|740.26|737.86|740.07|737.67|0
1726088700000|2024-09-11 21:05:00|740.19|737.79|740.31|737.91|740.41|738.01|740.19|737.79|0
1726089000000|2024-09-11 21:10:00|740.41|738.01|739.69|737.29|740.47|738.07|739.69|737.29|0
1726089300000|2024-09-11 21:15:00|739.75|737.35|739.52|737.12|739.75|737.35|739.3|736.9|0
1726089600000|2024-09-11 21:20:00|739.49|737.09|739.78|737.38|739.87|737.47|739.27|736.87|0
1726089900000|2024-09-11 21:25:00|739.84|737.44|739.33|736.93|739.84|737.44|739.23|736.83|0
1726090200000|2024-09-11 21:30:00|739.3|736.9|739.23|736.83|739.33|736.93|739.14|736.74|0
1726090500000|2024-09-11 21:35:00|739.2|736.8|739.13|736.73|739.33|736.93|739.13|736.73|0
1726090800000|2024-09-11 21:40:00|739.26|736.86|739.2|736.8|739.26|736.86|739.2|736.8|0
1726091100000|2024-09-11 21:45:00|739.23|736.83|739.64|737.24|739.64|737.24|739.16|736.76|0
1726091400000|2024-09-11 21:50:00|739.58|737.18|739.48|737.08|739.83|737.43|739.48|737.08|0
1726091700000|2024-09-11 21:55:00|739.45|737.05|739.42|737.02|739.92|737.52|739.29|736.89|0
1726092000000|2024-09-11 22:00:00|740.14|737.74|738.33|735.93|740.24|737.84|737.94|735.54|0
1726092300000|2024-09-11 22:05:00|738.44|736.04|738.24|735.84|739.33|736.93|737.84|735.44|0
1726092600000|2024-09-11 22:10:00|738.44|736.04|738.44|736.04|738.84|736.44|738.24|735.84|0
1726092900000|2024-09-11 22:15:00|738.13|735.73|739.13|736.73|739.13|736.73|738.04|735.64|0
1726093200000|2024-09-11 22:20:00|739.23|736.83|738.63|736.23|739.83|737.43|738.63|736.23|0
1726093500000|2024-09-11 22:25:00|738.73|736.33|738.83|736.43|739.23|736.83|738.43|736.03|0
1726093800000|2024-09-11 22:30:00|739.03|736.63|739.43|737.03|740.03|737.63|738.83|736.43|0
1726094100000|2024-09-11 22:35:00|739.63|737.23|739.63|737.23|739.83|737.43|739.12|736.72|0
1726094400000|2024-09-11 22:40:00|739.43|737.03|739.42|737.02|739.83|737.43|739.23|736.83|0
1726094700000|2024-09-11 22:45:00|739.22|736.82|739.82|737.42|740.02|737.62|739.12|736.72|0
1726095000000|2024-09-11 22:50:00|739.62|737.22|739.62|737.22|739.62|737.22|739.42|737.02|0
1726095300000|2024-09-11 22:55:00|739.82|737.42|739.42|737.02|740.02|737.62|739.42|737.02|0
1726095600000|2024-09-11 23:00:00|739.82|737.42|739.62|737.22|740.02|737.62|739.51|737.11|0
1726095900000|2024-09-11 23:05:00|739.82|737.42|738.62|736.22|739.82|737.42|738.62|736.22|0
1726096200000|2024-09-11 23:10:00|738.82|736.42|739.02|736.62|739.22|736.82|738.82|736.42|0
1726096500000|2024-09-11 23:15:00|739.22|736.82|739.21|736.81|739.71|737.31|739.21|736.81|0
1726096800000|2024-09-11 23:20:00|739.31|736.91|739.41|737.01|739.71|737.31|739.21|736.81|0
1726097100000|2024-09-11 23:25:00|739.61|737.21|739.01|736.61|739.81|737.41|739.01|736.61|0
1726097400000|2024-09-11 23:30:00|738.81|736.41|739.01|736.61|739.21|736.81|738.61|736.21|0
1726097700000|2024-09-11 23:35:00|739.21|736.81|738.21|735.81|739.21|736.81|738.21|735.81|0
1726098000000|2024-09-11 23:40:00|738.01|735.61|738.81|736.41|738.81|736.41|738.01|735.61|0
1726098300000|2024-09-11 23:45:00|738.61|736.21|738.6|736.2|738.61|736.21|738.01|735.61|0
1726098600000|2024-09-11 23:50:00|738.4|736|738.4|736|738.8|736.4|738.2|735.8|0
1726098900000|2024-09-11 23:55:00|738.2|735.8|739|736.6|739.2|736.8|738|735.6|0
1726099200000|2024-09-12 00:00:00|738.8|736.4|739.8|737.4|740.4|738|738|735.6|0
1726099500000|2024-09-12 00:05:00|740|737.6|739.6|737.2|740.4|738|739.2|736.8|0
1726099800000|2024-09-12 00:10:00|739.8|737.4|740.99|738.59|741.2|738.8|739.6|737.2|0
1726100100000|2024-09-12 00:15:00|740.49|738.29|740.29|738.09|741.29|739.09|739.89|737.69|0
1726100400000|2024-09-12 00:20:00|740.09|737.89|740.69|738.49|741.09|738.89|739.49|737.29|0
1726100700000|2024-09-12 00:25:00|740.89|738.69|742.49|740.29|742.49|740.29|740.49|738.29|0
1726101000000|2024-09-12 00:30:00|742.39|740.19|743.69|741.49|743.89|741.69|742.29|740.09|0
1726101300000|2024-09-12 00:35:00|743.49|741.29|742.69|740.49|743.89|741.69|742.29|740.09|0
1726101600000|2024-09-12 00:40:00|742.89|740.69|741.69|739.49|742.89|740.69|741.69|739.49|0
1726101900000|2024-09-12 00:45:00|741.49|739.29|741.28|739.08|741.68|739.48|740.38|738.18|0
1726102200000|2024-09-12 00:50:00|741.08|738.88|739.28|737.08|741.68|739.48|739.08|736.88|0
1726102500000|2024-09-12 00:55:00|739.08|736.88|739.08|736.88|739.68|737.48|738.28|736.08|0
1726102800000|2024-09-12 01:00:00|739.28|737.08|738.28|736.08|739.48|737.28|737.28|735.08|0
1726103100000|2024-09-12 01:05:00|738.48|736.28|739.88|737.68|739.88|737.68|737.88|735.68|0
1726103400000|2024-09-12 01:10:00|739.68|737.48|738.08|735.88|739.68|737.48|738.08|735.88|0
1726103700000|2024-09-12 01:15:00|737.88|735.68|740.67|738.47|741.67|739.47|737.88|735.68|0
1726104000000|2024-09-12 01:20:00|740.87|738.67|740.67|738.47|741.67|739.47|740.67|738.47|0
1726104300000|2024-09-12 01:25:00|740.47|738.27|740.57|738.37|741.37|739.17|739.87|737.67|0
1726104600000|2024-09-12 01:30:00|740.67|738.47|742.47|740.27|742.47|740.27|740.47|738.27|0
1726104900000|2024-09-12 01:35:00|742.67|740.47|743.87|741.67|744.27|742.07|742.07|739.87|0
1726105200000|2024-09-12 01:40:00|743.67|741.47|743.07|740.87|744.07|741.87|742.27|740.07|0
1726105500000|2024-09-12 01:45:00|742.87|740.67|743.07|740.87|743.47|741.27|742.27|740.07|0
1726105800000|2024-09-12 01:50:00|743.27|741.07|742.46|740.26|743.27|741.07|742.26|740.06|0
1726106100000|2024-09-12 01:55:00|742.36|740.16|742.86|740.66|743.06|740.86|741.66|739.46|0
1726106400000|2024-09-12 02:00:00|742.66|740.46|742.26|740.06|743.26|741.06|742.06|739.86|0
1726106700000|2024-09-12 02:05:00|742.46|740.26|742.66|740.46|743.06|740.86|741.66|739.46|0
1726107000000|2024-09-12 02:10:00|742.46|740.26|741.66|739.46|742.46|740.26|741.46|739.26|0
1726107300000|2024-09-12 02:15:00|741.46|739.26|742.05|739.85|742.66|740.46|741.06|738.86|0
1726107600000|2024-09-12 02:20:00|742.25|740.05|743.86|741.66|744.26|742.06|742.25|740.05|0
1726107900000|2024-09-12 02:25:00|744.06|741.86|745.15|742.95|745.66|743.46|743.85|741.65|0
1726108200000|2024-09-12 02:30:00|745.26|743.06|745.05|742.85|746.06|743.86|744.85|742.65|0
1726108500000|2024-09-12 02:35:00|744.85|742.65|744.45|742.25|745.25|743.05|744.25|742.05|0
1726108800000|2024-09-12 02:40:00|744.65|742.45|744.85|742.65|745.05|742.85|744.65|742.45|0
1726109100000|2024-09-12 02:45:00|744.65|742.45|745.25|743.05|745.45|743.25|744.45|742.25|0
1726109400000|2024-09-12 02:50:00|745.05|742.85|743.24|741.04|745.05|742.85|742.64|740.44|0
1726109700000|2024-09-12 02:55:00|743.04|740.84|743.44|741.24|743.64|741.44|742.44|740.24|0
1726110000000|2024-09-12 03:00:00|743.24|741.04|742.84|740.64|743.44|741.24|742.14|739.94|0
1726110300000|2024-09-12 03:05:00|742.64|740.44|742.64|740.44|742.84|740.64|742.04|739.84|0
1726110600000|2024-09-12 03:10:00|742.84|740.64|743.44|741.24|743.84|741.64|742.44|740.24|0
1726110900000|2024-09-12 03:15:00|743.24|741.04|743.04|740.84|743.44|741.24|741.84|739.64|0
1726111200000|2024-09-12 03:20:00|742.93|740.73|744.04|741.84|744.24|742.04|742.84|740.64|0
1726111500000|2024-09-12 03:25:00|744.24|742.04|743.63|741.43|744.44|742.24|743.63|741.43|0
1726111800000|2024-09-12 03:30:00|743.73|741.53|744.03|741.83|744.03|741.83|743.23|741.03|0
1726112100000|2024-09-12 03:35:00|744.23|742.03|745.83|743.63|746.04|743.84|744.23|742.03|0
1726112400000|2024-09-12 03:40:00|746.04|743.84|746.03|743.83|746.33|744.13|745.63|743.43|0
1726112700000|2024-09-12 03:45:00|746.23|744.03|746.43|744.23|746.64|744.44|746.03|743.83|0
1726113000000|2024-09-12 03:50:00|746.53|744.33|747.23|745.03|747.64|745.44|746.33|744.13|0
1726113300000|2024-09-12 03:55:00|747.43|745.23|747.53|745.33|747.63|745.43|747.03|744.83|0
1726113600000|2024-09-12 04:00:00|747.43|745.23|747.63|745.43|747.73|745.53|746.83|744.63|0
1726113900000|2024-09-12 04:05:00|747.43|745.23|747.23|745.03|747.83|745.63|747.23|745.03|0
1726114200000|2024-09-12 04:10:00|747.03|744.83|748.63|746.43|748.63|746.43|747.03|744.83|0
1726114500000|2024-09-12 04:15:00|748.43|746.23|747.12|744.92|748.43|746.23|747.03|744.83|0
1726114800000|2024-09-12 04:20:00|747.23|745.03|748.03|745.83|748.23|746.03|746.82|744.62|0
1726115100000|2024-09-12 04:25:00|747.83|745.63|748.23|746.03|748.23|746.03|747.63|745.43|0
1726115400000|2024-09-12 04:30:00|748.43|746.23|748.83|746.63|748.83|746.63|748.02|745.82|0
1726115700000|2024-09-12 04:35:00|749.03|746.83|749.03|746.83|749.73|747.53|748.92|746.72|0
1726116000000|2024-09-12 04:40:00|749.23|747.03|749.63|747.43|749.83|747.63|749.12|746.92|0
1726116300000|2024-09-12 04:45:00|749.52|747.32|749.63|747.43|749.63|747.43|749.02|746.82|0
1726116600000|2024-09-12 04:50:00|749.72|747.52|748.82|746.62|749.83|747.63|748.42|746.22|0
1726116900000|2024-09-12 04:55:00|748.62|746.42|749.32|747.12|749.42|747.22|748.62|746.42|0
1726117200000|2024-09-12 05:00:00|749.42|747.22|749.02|746.82|749.42|747.22|748.82|746.62|0
1726117500000|2024-09-12 05:05:00|749.22|747.02|749.42|747.22|749.42|747.22|748.62|746.42|0
1726117800000|2024-09-12 05:10:00|749.22|747.02|749.22|747.02|749.42|747.22|748.61|746.41|0
1726118100000|2024-09-12 05:15:00|749.42|747.22|749.62|747.42|749.62|747.42|749.21|747.01|0
1726118400000|2024-09-12 05:20:00|749.82|747.62|750.42|748.22|750.62|748.42|749.62|747.42|0
1726118700000|2024-09-12 05:25:00|750.62|748.42|751.02|748.82|751.22|749.02|750.62|748.42|0
1726119000000|2024-09-12 05:30:00|750.82|748.62|750.21|748.01|751.22|749.02|750.21|748.01|0
1726119300000|2024-09-12 05:35:00|750.11|747.91|749.01|746.81|750.11|747.91|748.2|746|0
1726119600000|2024-09-12 05:40:00|749.21|747.01|749.81|747.61|750.01|747.81|749.01|746.81|0
1726119900000|2024-09-12 05:45:00|749.41|747.21|750.21|748.01|750.21|748.01|749.2|747|0
1726120200000|2024-09-12 05:50:00|750.41|748.21|750.79|748.59|753.8|751.6|750.41|748.21|0
1726120500000|2024-09-12 05:55:00|750.59|748.39|751.39|749.19|751.8|749.6|750.39|748.19|0
1726120800000|2024-09-12 06:00:00|751.19|748.99|752.2|750|752.6|750.4|751.19|748.99|0
1726121100000|2024-09-12 06:05:00|752.4|750.2|753.4|751.2|753.4|751.2|752.4|750.2|0
1726121400000|2024-09-12 06:10:00|753.6|751.4|753.4|751.2|753.8|751.6|752.8|750.6|0
1726121700000|2024-09-12 06:15:00|753.2|751|751.39|749.19|753.4|751.2|751.39|749.19|0
1726122000000|2024-09-12 06:20:00|751.59|749.39|751.19|748.99|751.9|749.7|750.39|748.19|0
1726122300000|2024-09-12 06:25:00|751.29|749.09|751.19|748.99|751.39|749.19|750.59|748.39|0
1726122600000|2024-09-12 06:30:00|751.39|749.19|751.79|749.59|752.19|749.99|751.19|748.99|0
1726122900000|2024-09-12 06:35:00|751.99|749.79|752.19|749.99|752.39|750.19|750.99|748.79|0
1726123200000|2024-09-12 06:40:00|751.59|749.39|751.39|749.19|751.79|749.59|751.19|748.99|0
1726123500000|2024-09-12 06:45:00|751.19|748.99|750.58|748.38|751.39|749.19|749.78|747.58|0
1726123800000|2024-09-12 06:50:00|750.78|748.58|750.58|748.38|751.99|749.79|750.58|748.38|0
1726124100000|2024-09-12 06:55:00|750.18|747.98|748.98|746.78|750.58|748.38|748.38|746.18|0
1726124400000|2024-09-12 07:00:00|748.78|746.58|750.78|748.58|751.98|749.78|748.78|746.58|0
1726124700000|2024-09-12 07:05:00|750.98|748.78|750.18|747.98|751.98|749.78|749.58|747.38|0
1726125000000|2024-09-12 07:10:00|750.07|747.87|750.98|748.78|752.18|749.98|749.98|747.78|0
1726125300000|2024-09-12 07:15:00|750.78|748.58|748.37|746.17|751.47|749.27|748.37|746.17|0
1726125600000|2024-09-12 07:20:00|748.57|746.37|750.17|747.97|752.38|750.18|748.37|746.17|0
1726125900000|2024-09-12 07:25:00|750.97|748.77|755.99|753.79|757|754.8|750.57|748.37|0
1726126200000|2024-09-12 07:30:00|756.39|754.19|753.78|751.58|756.39|754.19|751.37|749.17|0
1726126500000|2024-09-12 07:35:00|753.58|751.38|752.57|750.37|754.38|752.18|751.37|749.17|0
1726126800000|2024-09-12 07:40:00|752.77|750.57|752.57|750.37|753.58|751.38|751.57|749.37|0
1726127100000|2024-09-12 07:45:00|752.37|750.17|750.97|748.77|752.97|750.77|749.96|747.76|0
1726127400000|2024-09-12 07:50:00|751.17|748.97|749.96|747.76|752.17|749.97|749.66|747.46|0
1726127700000|2024-09-12 07:55:00|749.66|747.46|748.36|746.16|750.36|748.16|747.36|745.16|0
1726128000000|2024-09-12 08:00:00|748.45|746.25|746.55|744.35|748.45|746.25|744.75|742.55|0
1726128300000|2024-09-12 08:05:00|746.75|744.55|747.55|745.35|747.95|745.75|745.55|743.35|0
1726128600000|2024-09-12 08:10:00|747.95|745.75|748.55|746.35|749.75|747.55|747.35|745.15|0
1726128900000|2024-09-12 08:15:00|748.95|746.75|747.95|745.75|749.35|747.15|747.65|745.45|0
1726129200000|2024-09-12 08:20:00|747.75|745.55|748.55|746.35|748.55|746.35|746.75|744.55|0
1726129500000|2024-09-12 08:25:00|748.75|746.55|747.15|744.95|748.95|746.75|746.75|744.55|0
1726129800000|2024-09-12 08:30:00|746.95|744.75|749.75|747.55|749.95|747.75|746.35|744.15|0
1726130100000|2024-09-12 08:35:00|749.95|747.75|749.95|747.75|750.75|748.55|748.95|746.75|0
1726130400000|2024-09-12 08:40:00|750.15|747.95|752.35|750.15|753.56|751.36|749.55|747.35|0
1726130700000|2024-09-12 08:45:00|752.55|750.35|751.15|748.95|752.75|750.55|750.34|748.14|0
1726131000000|2024-09-12 08:50:00|751.35|749.15|750.74|748.54|751.35|749.15|749.54|747.34|0
1726131300000|2024-09-12 08:55:00|750.34|748.14|750.34|748.14|751.14|748.94|749.34|747.14|0
1726131600000|2024-09-12 09:00:00|750.14|747.94|750.14|747.94|750.94|748.74|749.23|747.03|0
1726131900000|2024-09-12 09:05:00|749.94|747.74|753.95|751.75|753.95|751.75|749.94|747.74|0
1726132200000|2024-09-12 09:10:00|754.15|751.95|754.75|752.55|754.95|752.75|753.75|751.55|0
1726132500000|2024-09-12 09:15:00|754.95|752.75|754.55|752.35|754.95|752.75|754.15|751.95|0
1726132800000|2024-09-12 09:20:00|754.64|752.44|754.75|752.55|755.75|753.55|753.74|751.54|0
1726133100000|2024-09-12 09:25:00|754.84|752.64|754.55|752.35|755.15|752.95|753.34|751.14|0
1726133400000|2024-09-12 09:30:00|754.75|752.55|754.54|752.34|755.24|753.04|753.74|751.54|0
1726133700000|2024-09-12 09:35:00|754.74|752.54|752.33|750.13|755.15|752.95|752.33|750.13|0
1726134000000|2024-09-12 09:40:00|752.23|750.03|752.13|749.93|753.94|751.74|752.03|749.83|0
1726134300000|2024-09-12 09:45:00|752.03|749.83|750.73|748.53|752.73|750.53|749.32|747.12|0
1726134600000|2024-09-12 09:50:00|750.53|748.33|750.32|748.12|750.73|748.53|749.52|747.32|0
1726134900000|2024-09-12 09:55:00|750.22|748.02|750.32|748.12|750.72|748.52|749.92|747.72|0
1726135200000|2024-09-12 10:00:00|750.12|747.92|750.12|747.92|750.72|748.52|749.92|747.72|0
1726135500000|2024-09-12 10:05:00|749.92|747.72|750.72|748.52|750.92|748.72|749.92|747.72|0
1726135800000|2024-09-12 10:10:00|750.92|748.72|751.92|749.72|752.62|750.42|750.92|748.72|0
1726136100000|2024-09-12 10:15:00|752.12|749.92|750.31|748.11|752.12|749.92|749.91|747.71|0
1726136400000|2024-09-12 10:20:00|750.11|747.91|750.11|747.91|750.72|748.52|749.51|747.31|0
1726136700000|2024-09-12 10:25:00|749.91|747.71|749.51|747.31|750.11|747.91|749.31|747.11|0
1726137000000|2024-09-12 10:30:00|749.41|747.21|750.41|748.21|750.71|748.51|748.91|746.71|0
1726137300000|2024-09-12 10:35:00|750.51|748.31|751.71|749.51|752.31|750.11|750.51|748.31|0
1726137600000|2024-09-12 10:40:00|751.51|749.31|753.32|751.12|753.72|751.52|751.51|749.31|0
1726137900000|2024-09-12 10:45:00|753.52|751.32|752.51|750.31|753.72|751.52|752.31|750.11|0
1726138200000|2024-09-12 10:50:00|752.31|750.11|752.31|750.11|752.51|750.31|750.5|748.3|0
1726138500000|2024-09-12 10:55:00|752.41|750.21|750.5|748.3|752.91|750.71|750.1|747.9|0
1726138800000|2024-09-12 11:00:00|750.3|748.1|749.02|746.82|751.3|749.1|748.82|746.62|0
1726139100000|2024-09-12 11:05:00|749.11|746.91|749.42|747.22|750.52|748.32|748.82|746.62|0
1726139400000|2024-09-12 11:10:00|749.22|747.02|750.42|748.22|750.82|748.62|749.22|747.02|0
1726139700000|2024-09-12 11:15:00|750.22|748.02|750.42|748.22|750.62|748.42|749.21|747.01|0
1726140000000|2024-09-12 11:20:00|750.21|748.01|750.01|747.81|750.61|748.41|749.61|747.41|0
1726140300000|2024-09-12 11:25:00|749.81|747.61|750.81|748.61|751.41|749.21|749.61|747.41|0
1726140600000|2024-09-12 11:30:00|750.61|748.41|750.01|747.81|750.71|748.51|749.41|747.21|0
1726140900000|2024-09-12 11:35:00|749.81|747.61|750.41|748.21|752.21|750.01|749.41|747.21|0
1726141200000|2024-09-12 11:40:00|750.61|748.41|750.61|748.41|751.61|749.41|750.41|748.21|0
1726141500000|2024-09-12 11:45:00|750.81|748.61|752.21|750.01|752.61|750.41|750.3|748.1|0
1726141800000|2024-09-12 11:50:00|752.01|749.81|753.41|751.21|753.41|751.21|751.41|749.21|0
1726142100000|2024-09-12 11:55:00|753.21|751.01|753.61|751.41|753.81|751.61|752.21|750.01|0
1726142400000|2024-09-12 12:00:00|753.81|751.61|754.21|752.01|755.22|753.02|753.61|751.41|0
1726142700000|2024-09-12 12:05:00|754.01|751.81|754.41|752.21|754.41|752.21|753.41|751.21|0
1726143000000|2024-09-12 12:10:00|754.21|752.01|754.1|751.9|754.41|752.21|753|750.8|0
1726143300000|2024-09-12 12:15:00|754.01|751.81|755.01|752.81|755.81|753.61|752.8|750.6|0
1726143600000|2024-09-12 12:20:00|754.9|752.7|755.66|753.46|756.21|754.01|754.2|752|0
1726143900000|2024-09-12 12:25:00|755.86|753.66|756.24|754.04|756.84|754.64|755.14|752.94|0
1726144200000|2024-09-12 12:30:00|756.44|754.24|749.42|747.22|760.06|757.86|748.92|746.72|0
1726144500000|2024-09-12 12:35:00|749.52|747.32|747.12|744.92|750.52|748.32|746.52|744.32|0
1726144800000|2024-09-12 12:40:00|746.72|744.52|752.59|750.39|752.79|750.59|746.52|744.32|0
1726145100000|2024-09-12 12:45:00|752.79|750.59|750.99|748.79|755.6|753.4|750.19|747.99|0
1726145400000|2024-09-12 12:50:00|750.39|748.19|749.18|746.98|750.39|748.19|747.58|745.38|0
1726145700000|2024-09-12 12:55:00|749.28|747.08|748.08|745.88|749.78|747.58|747.78|745.58|0
1726146000000|2024-09-12 13:00:00|747.98|745.78|749.58|747.38|750.08|747.88|747.38|745.18|0
1726146300000|2024-09-12 13:05:00|749.38|747.18|751.38|749.18|752.18|749.98|749.38|747.18|0
1726146600000|2024-09-12 13:10:00|751.58|749.38|750.18|747.98|752.78|750.58|750.18|747.98|0
1726146900000|2024-09-12 13:15:00|750.38|748.18|748.97|746.77|752.38|750.18|748.97|746.77|0
1726147200000|2024-09-12 13:20:00|749.37|747.17|748.37|746.17|750.38|748.18|748.37|746.17|0
1726147500000|2024-09-12 13:25:00|748.67|746.47|746.97|744.77|749.37|747.17|744.97|742.77|0
1726147800000|2024-09-12 13:30:00|746.37|744.17|744.77|742.57|747.57|745.37|742.77|740.57|0
1726148100000|2024-09-12 13:35:00|744.97|742.77|745.37|743.17|749.17|746.97|742.57|740.37|0
1726148400000|2024-09-12 13:40:00|745.17|742.97|744.37|742.17|749.37|747.17|742.57|740.37|0
1726148700000|2024-09-12 13:45:00|744.77|742.57|731.88|729.68|745.43|743.23|730.1|727.9|0
1726149000000|2024-09-12 13:50:00|730.63|728.43|738.29|736.09|738.89|736.69|728.85|726.65|0
1726149300000|2024-09-12 13:55:00|738.09|735.89|736.79|734.59|738.09|735.89|733.91|731.71|0
1726149600000|2024-09-12 14:00:00|736.89|734.69|734.7|732.5|739.28|737.08|733.51|731.31|0
1726149900000|2024-09-12 14:05:00|734.9|732.7|737.88|735.68|739.28|737.08|734.31|732.11|0
1726150200000|2024-09-12 14:10:00|738.08|735.88|749.57|747.37|749.97|747.77|737.88|735.68|0
1726150500000|2024-09-12 14:15:00|749.37|747.17|752.78|750.58|753.78|751.58|746.77|744.57|0
1726150800000|2024-09-12 14:20:00|752.98|750.78|750.97|748.77|753.78|751.58|749.17|746.97|0
1726151100000|2024-09-12 14:25:00|751.37|749.17|752.57|750.37|753.18|750.98|750.97|748.77|0
1726151400000|2024-09-12 14:30:00|752.37|750.17|754.98|752.78|756.19|753.99|751.57|749.37|0
1726151700000|2024-09-12 14:35:00|754.78|752.58|747.76|745.56|754.78|752.58|740.96|738.76|0
1726152000000|2024-09-12 14:40:00|747.96|745.76|750.76|748.56|751.77|749.57|746.76|744.56|0
1726152300000|2024-09-12 14:45:00|749.96|747.76|750.96|748.76|751.36|749.16|747.56|745.36|0
1726152600000|2024-09-12 14:50:00|750.36|748.16|749.36|747.16|751.36|749.16|747.96|745.76|0
1726152900000|2024-09-12 14:55:00|750.06|747.86|742.11|739.91|752.77|750.57|741.56|739.36|0
1726153200000|2024-09-12 15:00:00|741.91|739.71|747.56|745.36|747.76|745.56|738.37|736.17|0
1726153500000|2024-09-12 15:05:00|747.36|745.16|749.37|747.17|750.57|748.37|747.36|745.16|0
1726153800000|2024-09-12 15:10:00|749.17|746.97|757|754.8|758.41|756.21|748.16|745.96|0
1726154100000|2024-09-12 15:15:00|756.6|754.4|750.66|748.46|756.8|754.6|748.36|746.16|0
1726154400000|2024-09-12 15:20:00|750.77|748.57|749.56|747.36|751.77|749.57|747.16|744.96|0
1726154700000|2024-09-12 15:25:00|749.76|747.56|745.21|743.01|750.16|747.96|743.75|741.55|0
1726155000000|2024-09-12 15:30:00|745.81|743.61|747.21|745.01|748.81|746.61|744.21|742.01|0
1726155300000|2024-09-12 15:35:00|746.61|744.41|746.2|744|750.01|747.81|745.6|743.4|0
1726155600000|2024-09-12 15:40:00|746.4|744.2|743.8|741.6|749.61|747.41|743.4|741.2|0
1726155900000|2024-09-12 15:45:00|744.2|742|743.14|740.94|744.2|742|740.61|738.41|0
1726156200000|2024-09-12 15:50:00|743.34|741.14|744.13|741.93|746.14|743.94|741.54|739.34|0
1726156500000|2024-09-12 15:55:00|743.93|741.73|742.13|739.93|744.53|742.33|739.94|737.74|0
1726156800000|2024-09-12 16:00:00|741.74|739.54|746.73|744.53|746.93|744.73|741.14|738.94|0
1726157100000|2024-09-12 16:05:00|746.53|744.33|746.53|744.33|747.13|744.93|742.93|740.73|0
1726157400000|2024-09-12 16:10:00|746.73|744.53|747.13|744.93|747.53|745.33|744.93|742.73|0
1726157700000|2024-09-12 16:15:00|747.33|745.13|748.13|745.93|748.13|745.93|746.02|743.82|0
1726158000000|2024-09-12 16:20:00|748.33|746.13|747.73|745.53|750.43|748.23|746.73|744.53|0
1726158300000|2024-09-12 16:25:00|748.13|745.93|749.13|746.93|750.13|747.93|747.93|745.73|0
1726158600000|2024-09-12 16:30:00|748.93|746.73|749.73|747.53|749.73|747.53|747.92|745.72|0
1726158900000|2024-09-12 16:35:00|749.93|747.73|747.72|745.52|750.93|748.73|747.52|745.32|0
1726159200000|2024-09-12 16:40:00|747.92|745.72|750.73|748.53|751.53|749.33|746.72|744.52|0
1726159500000|2024-09-12 16:45:00|750.82|748.62|752.73|750.53|752.73|750.53|749.92|747.72|0
1726159800000|2024-09-12 16:50:00|752.53|750.33|759.16|756.96|759.56|757.36|752.53|750.33|0
1726160100000|2024-09-12 16:55:00|759.36|757.16|763.17|760.97|764.82|762.62|758.15|755.95|0
1726160400000|2024-09-12 17:00:00|763.37|761.17|763.77|761.57|764.78|762.58|762.56|760.36|0
1726160700000|2024-09-12 17:05:00|763.97|761.77|764.78|762.58|765.79|763.59|762.76|760.56|0
1726161000000|2024-09-12 17:10:00|764.98|762.78|765.78|763.58|766.28|764.08|763.77|761.57|0
1726161300000|2024-09-12 17:15:00|766.19|763.99|766.79|764.59|767.6|765.4|765.78|763.58|0
1726161600000|2024-09-12 17:20:00|766.39|764.19|771.38|769.18|771.58|769.38|764.17|761.97|0
1726161900000|2024-09-12 17:25:00|771.58|769.38|770.17|767.97|771.99|769.79|769.36|767.16|0
1726162200000|2024-09-12 17:30:00|770.57|768.37|771.58|769.38|771.78|769.58|769.16|766.96|0
1726162500000|2024-09-12 17:35:00|771.98|769.78|775.22|773.02|775.22|773.02|771.17|768.97|0
1726162800000|2024-09-12 17:40:00|774.81|772.61|775.01|772.81|775.62|773.42|773.8|771.6|0
1726163100000|2024-09-12 17:45:00|775.22|773.02|777.85|775.65|778.05|775.85|775.01|772.81|0
1726163400000|2024-09-12 17:50:00|777.64|775.44|780.48|778.28|780.89|778.69|777.64|775.44|0
1726163700000|2024-09-12 17:55:00|780.68|778.48|781.06|778.86|782.51|780.31|778.05|775.85|0
1726164000000|2024-09-12 18:00:00|781.26|779.06|781.15|778.95|782.47|780.27|779.84|777.64|0
1726164300000|2024-09-12 18:05:00|781.05|778.85|776.19|773.99|781.05|778.85|775.18|772.98|0
1726164600000|2024-09-12 18:10:00|776.39|774.19|777.2|775|778.01|775.81|775.79|773.59|0
1726164900000|2024-09-12 18:15:00|777|774.8|776.19|773.99|777.81|775.61|775.78|773.58|0
1726165200000|2024-09-12 18:20:00|776.39|774.19|780.64|778.44|780.64|778.44|776.19|773.99|0
1726165500000|2024-09-12 18:25:00|780.24|778.04|780.64|778.44|782.06|779.86|779.83|777.63|0
1726165800000|2024-09-12 18:30:00|780.44|778.24|780.64|778.44|782.26|780.06|776.99|774.79|0
1726166100000|2024-09-12 18:35:00|780.74|778.54|782.06|779.86|782.87|780.67|780.74|778.54|0
1726166400000|2024-09-12 18:40:00|782.26|780.06|780.84|778.64|782.67|780.47|780.43|778.23|0
1726166700000|2024-09-12 18:45:00|781.04|778.84|778|775.8|781.54|779.34|777.8|775.6|0
1726167000000|2024-09-12 18:50:00|778.41|776.21|770.33|767.69|778.81|776.61|760.25|758.05|0
1726167300000|2024-09-12 18:55:00|770.74|768.1|777.61|774.97|778.01|775.37|770.74|768.1|0
1726167600000|2024-09-12 19:00:00|777.41|774.77|773.66|771.02|777.41|774.77|773.66|771.02|0
1726167900000|2024-09-12 19:05:00|774.17|771.53|777.2|774.56|778.21|775.57|774.17|771.53|0
1726168200000|2024-09-12 19:10:00|776.8|774.16|776.79|774.15|778.42|775.78|775.38|772.74|0
1726168500000|2024-09-12 19:15:00|777|774.36|779.63|776.99|779.63|776.99|776.39|773.75|0
1726168800000|2024-09-12 19:20:00|779.22|776.58|777.8|775.16|779.22|776.58|776.08|773.44|0
1726169100000|2024-09-12 19:25:00|778.01|775.37|777.19|774.55|778.82|776.18|774.16|771.52|0
1726169400000|2024-09-12 19:30:00|776.18|773.54|776.99|774.35|777.8|775.16|775.17|772.53|0
1726169700000|2024-09-12 19:35:00|777.19|774.55|778.81|776.17|779.52|776.88|777.09|774.45|0
1726170000000|2024-09-12 19:40:00|778.41|775.77|779.42|776.78|780.53|777.89|777.39|774.75|0
1726170300000|2024-09-12 19:45:00|779.22|776.58|773.84|771.2|780.44|777.8|772.93|770.29|0
1726170600000|2024-09-12 19:50:00|772.33|769.69|773.34|770.7|777.19|774.55|772.33|769.69|0
1726170900000|2024-09-12 19:55:00|775.16|772.52|779.42|776.78|779.42|776.78|774.15|771.51|0
1726171200000|2024-09-12 20:00:00|779.62|776.98|776.76|774.56|779.62|776.98|776.15|773.95|0
1726171500000|2024-09-12 20:05:00|773.32|771.12|772.91|770.71|774.94|772.74|772.1|769.9|0
1726171800000|2024-09-12 20:10:00|773.11|770.91|773.31|771.11|773.92|771.72|771.9|769.7|0
1726172100000|2024-09-12 20:15:00|773.62|771.22|774.63|772.23|774.63|772.23|772.81|770.41|0
1726172400000|2024-09-12 20:20:00|774.52|772.12|774.83|772.43|774.83|772.43|774.02|771.62|0
1726172700000|2024-09-12 20:25:00|774.63|772.23|776.34|773.94|776.65|774.25|774.63|772.23|0
1726173000000|2024-09-12 20:30:00|776.24|773.84|775.64|773.24|776.65|774.25|775.23|772.83|0
1726173300000|2024-09-12 20:35:00|775.43|773.03|775.73|773.33|776.04|773.64|775.23|772.83|0
1726173600000|2024-09-12 20:40:00|775.63|773.23|776.44|774.04|776.85|774.45|775.63|773.23|0
1726173900000|2024-09-12 20:45:00|776.24|773.84|774.42|772.02|776.24|773.84|774.42|772.02|0
1726174200000|2024-09-12 20:50:00|774.51|772.11|775.02|772.62|775.83|773.43|774.51|772.11|0
1726174500000|2024-09-12 20:55:00|774.82|772.42|773.29|770.89|775.43|773.03|773.29|770.89|0
1726174800000|2024-09-12 21:00:00|773.42|771.02|773.07|770.67|773.42|771.02|773.07|770.67|0
1726175100000|2024-09-12 21:05:00|773.52|771.12|774|771.6|774.51|772.11|773.2|770.8|0
1726175400000|2024-09-12 21:10:00|773.96|771.56|773.36|770.96|773.96|771.56|773.04|770.64|0
1726175700000|2024-09-12 21:15:00|773.42|771.02|774.41|772.01|774.41|772.01|773.42|771.02|0
1726176000000|2024-09-12 21:20:00|774.45|772.05|773.99|771.59|774.71|772.31|773.9|771.5|0
1726176300000|2024-09-12 21:25:00|774.31|771.91|774.28|771.88|774.64|772.24|774.28|771.88|0
1726176600000|2024-09-12 21:30:00|774.31|771.91|773.87|771.47|774.31|771.91|773.83|771.43|0
1726176900000|2024-09-12 21:35:00|774.05|771.65|773.86|771.46|774.08|771.68|773.86|771.46|0
1726177200000|2024-09-12 21:40:00|773.8|771.4|774.08|771.68|774.31|771.91|773.8|771.4|0
1726177500000|2024-09-12 21:45:00|773.95|771.55|774.11|771.71|774.11|771.71|773.95|771.55|0
1726177800000|2024-09-12 21:50:00|773.95|771.55|773.67|771.27|773.95|771.55|773.6|771.2|0
1726178100000|2024-09-12 21:55:00|773.7|771.3|773.86|771.46|773.98|771.58|773.54|771.14|0
1726178400000|2024-09-12 22:00:00|775.3|772.9|776.11|773.71|776.22|773.82|774.6|772.2|0
1726178700000|2024-09-12 22:05:00|775.91|773.51|775.4|773|776.42|774.02|775.2|772.8|0
1726179000000|2024-09-12 22:10:00|775.61|773.21|776.92|774.52|777.02|774.62|775.61|773.21|0
1726179300000|2024-09-12 22:15:00|776.82|774.42|776.82|774.42|777.22|774.82|776.62|774.22|0
1726179600000|2024-09-12 22:20:00|776.92|774.52|776.41|774.01|777.22|774.82|776.41|774.01|0
1726179900000|2024-09-12 22:25:00|776.61|774.21|777.72|775.32|777.93|775.53|776.61|774.21|0
1726180200000|2024-09-12 22:30:00|777.63|775.23|777.42|775.02|778.23|775.83|777.42|775.02|0
1726180500000|2024-09-12 22:35:00|777.32|774.92|777.32|774.92|777.42|775.02|776.61|774.21|0
1726180800000|2024-09-12 22:40:00|777.42|775.02|778.03|775.63|778.23|775.83|777.42|775.02|0
1726181100000|2024-09-12 22:45:00|778.12|775.72|778.84|776.44|779.45|777.05|778.03|775.63|0
1726181400000|2024-09-12 22:50:00|778.63|776.23|779.04|776.64|779.24|776.84|778.63|776.23|0
1726181700000|2024-09-12 22:55:00|778.84|776.44|778.83|776.43|779.24|776.84|778.73|776.33|0
1726182000000|2024-09-12 23:00:00|778.93|776.53|780.25|777.85|780.25|777.85|778.93|776.53|0
1726182300000|2024-09-12 23:05:00|780.86|778.46|781.88|779.48|782.28|779.88|780.46|778.06|0
1726182600000|2024-09-12 23:10:00|781.77|779.37|780.66|778.26|781.88|779.48|780.66|778.26|0
1726182900000|2024-09-12 23:15:00|780.86|778.46|780.25|777.85|781.06|778.66|780.05|777.65|0
1726183200000|2024-09-12 23:20:00|780.45|778.05|780.04|777.64|780.45|778.05|779.84|777.44|0
1726183500000|2024-09-12 23:25:00|780.14|777.74|780.55|778.15|780.86|778.46|780.04|777.64|0
1726183800000|2024-09-12 23:30:00|780.45|778.05|781.06|778.66|781.06|778.66|780.45|778.05|0
1726184100000|2024-09-12 23:35:00|780.85|778.45|780.85|778.45|780.85|778.45|780.65|778.25|0
1726184400000|2024-09-12 23:40:00|780.65|778.25|781.76|779.36|782.07|779.67|780.65|778.25|0
1726184700000|2024-09-12 23:45:00|781.87|779.47|783.08|780.68|783.09|780.69|781.46|779.06|0
1726185000000|2024-09-12 23:50:00|783.29|780.89|780.85|778.45|783.49|781.09|780.64|778.24|0
1726185300000|2024-09-12 23:55:00|781.86|779.46|781.05|778.65|781.86|779.46|780.44|778.04|0
1726185600000|2024-09-13 00:00:00|781.46|779.06|780.64|778.24|782.06|779.66|780.64|778.24|0
1726185900000|2024-09-13 00:05:00|780.84|778.44|781.45|779.05|781.96|779.56|780.84|778.44|0
1726186200000|2024-09-13 00:10:00|781.66|779.26|782.06|779.66|783.28|780.88|781.66|779.26|0
1726186500000|2024-09-13 00:15:00|781.96|779.76|780.74|778.54|782.57|780.37|780.54|778.34|0
1726186800000|2024-09-13 00:20:00|780.94|778.74|782.16|779.96|782.26|780.06|779.93|777.73|0
1726187100000|2024-09-13 00:25:00|782.05|779.85|781.55|779.35|782.57|780.37|781.35|779.15|0
1726187400000|2024-09-13 00:30:00|781.35|779.15|783.38|781.18|783.78|781.58|781.35|779.15|0
1726187700000|2024-09-13 00:35:00|783.58|781.38|782.97|780.77|783.99|781.79|782.77|780.57|0
1726188000000|2024-09-13 00:40:00|782.77|780.57|782.86|780.66|783.78|781.58|782.76|780.56|0
1726188300000|2024-09-13 00:45:00|782.97|780.77|783.17|780.97|783.58|781.38|782.15|779.95|0
1726188600000|2024-09-13 00:50:00|783.37|781.17|782.66|780.46|783.37|781.17|782.66|780.46|0
1726188900000|2024-09-13 00:55:00|782.56|780.36|781.54|779.34|782.56|780.36|781.34|779.14|0
1726189200000|2024-09-13 01:00:00|781.95|779.75|780.12|777.92|782.15|779.95|779.91|777.71|0
1726189500000|2024-09-13 01:05:00|780.32|778.12|780.21|778.01|780.93|778.73|779.91|777.71|0
1726189800000|2024-09-13 01:10:00|780.32|778.12|779.3|777.1|780.32|778.12|779.1|776.9|0
1726190100000|2024-09-13 01:15:00|779.5|777.3|779.1|776.9|780.21|778.01|778.28|776.08|0
1726190400000|2024-09-13 01:20:00|779.3|777.1|779.91|777.71|779.91|777.71|778.28|776.08|0
1726190700000|2024-09-13 01:25:00|779.7|777.5|780.31|778.11|780.31|778.11|779.6|777.4|0
1726191000000|2024-09-13 01:30:00|780.11|777.91|780.31|778.11|780.31|778.11|779.3|777.1|0
1726191300000|2024-09-13 01:35:00|780.11|777.91|779.7|777.5|780.2|778|779.09|776.89|0
1726191600000|2024-09-13 01:40:00|779.8|777.6|779.49|777.29|780.31|778.11|778.68|776.48|0
1726191900000|2024-09-13 01:45:00|779.29|777.09|779.18|776.98|779.49|777.29|778.88|776.68|0
1726192200000|2024-09-13 01:50:00|779.09|776.89|780.1|777.9|780.1|777.9|779.09|776.89|0
1726192500000|2024-09-13 01:55:00|779.9|777.7|779.08|776.88|779.99|777.79|778.88|776.68|0
1726192800000|2024-09-13 02:00:00|779.29|777.09|779.29|777.09|779.29|777.09|778.47|776.27|0
1726193100000|2024-09-13 02:05:00|779.08|776.88|779.38|777.18|779.49|777.29|778.68|776.48|0
1726193400000|2024-09-13 02:10:00|779.49|777.29|779.08|776.88|779.69|777.49|778.97|776.77|0
1726193700000|2024-09-13 02:15:00|778.97|776.77|777.86|775.66|779.08|776.88|777.66|775.46|0
1726194000000|2024-09-13 02:20:00|777.96|775.76|779.08|776.88|779.08|776.88|777.86|775.66|0
1726194300000|2024-09-13 02:25:00|778.87|776.67|778.67|776.47|778.97|776.77|778.16|775.96|0
1726194600000|2024-09-13 02:30:00|778.87|776.67|778.46|776.26|778.87|776.67|778.26|776.06|0
1726194900000|2024-09-13 02:35:00|778.56|776.36|777.95|775.75|778.67|776.47|777.85|775.65|0
1726195200000|2024-09-13 02:40:00|777.85|775.65|777.24|775.04|777.85|775.65|776.03|773.83|0
1726195500000|2024-09-13 02:45:00|777.45|775.25|777.34|775.14|777.45|775.25|776.63|774.43|0
1726195800000|2024-09-13 02:50:00|777.44|775.24|777.24|775.04|777.44|775.24|776.84|774.64|0
1726196100000|2024-09-13 02:55:00|777.04|774.84|776.63|774.43|777.44|775.24|776.63|774.43|0
1726196400000|2024-09-13 03:00:00|776.83|774.63|777.64|775.44|777.64|775.44|776.83|774.63|0
1726196700000|2024-09-13 03:05:00|777.85|775.65|778.66|776.46|778.66|776.46|777.85|775.65|0
1726197000000|2024-09-13 03:10:00|778.86|776.66|779.06|776.86|779.87|777.67|778.66|776.46|0
1726197300000|2024-09-13 03:15:00|779.26|777.06|779.46|777.26|779.67|777.47|779.06|776.86|0
1726197600000|2024-09-13 03:20:00|779.56|777.36|780.07|777.87|780.07|777.87|779.46|777.26|0
1726197900000|2024-09-13 03:25:00|780.28|778.08|779.87|777.67|781.09|778.89|779.87|777.67|0
1726198200000|2024-09-13 03:30:00|780.07|777.87|779.46|777.26|780.07|777.87|779.05|776.85|0
1726198500000|2024-09-13 03:35:00|779.56|777.36|779.86|777.66|780.17|777.97|779.46|777.26|0
1726198800000|2024-09-13 03:40:00|780.07|777.87|780.07|777.87|780.37|778.17|779.66|777.46|0
1726199100000|2024-09-13 03:45:00|780.27|778.07|780.27|778.07|780.27|778.07|779.66|777.46|0
1726199400000|2024-09-13 03:50:00|780.06|777.86|780.06|777.86|780.47|778.27|779.66|777.46|0
1726199700000|2024-09-13 03:55:00|779.96|777.76|780.26|778.06|780.47|778.27|779.86|777.66|0
1726200000000|2024-09-13 04:00:00|780.36|778.16|780.26|778.06|780.47|778.27|779.96|777.76|0
1726200300000|2024-09-13 04:05:00|780.16|777.96|779.86|777.66|780.26|778.06|779.65|777.45|0
1726200600000|2024-09-13 04:10:00|780.06|777.86|780.06|777.86|780.46|778.26|779.85|777.65|0
1726200900000|2024-09-13 04:15:00|780.26|778.06|780.26|778.06|780.46|778.26|780.26|778.06|0
1726201200000|2024-09-13 04:20:00|780.36|778.16|780.05|777.85|780.46|778.26|779.85|777.65|0
1726201500000|2024-09-13 04:25:00|779.85|777.65|780.05|777.85|780.05|777.85|779.65|777.45|0
1726201800000|2024-09-13 04:30:00|780.25|778.05|779.85|777.65|780.25|778.05|779.64|777.44|0
1726202100000|2024-09-13 04:35:00|779.64|777.44|779.85|777.65|780.46|778.26|779.64|777.44|0
1726202400000|2024-09-13 04:40:00|779.74|777.54|780.45|778.25|780.66|778.46|779.44|777.24|0
1726202700000|2024-09-13 04:45:00|780.66|778.46|780.45|778.25|780.66|778.46|780.25|778.05|0
1726203000000|2024-09-13 04:50:00|780.55|778.35|780.45|778.25|780.65|778.45|780.45|778.25|0
1726203300000|2024-09-13 04:55:00|780.55|778.35|780.25|778.05|780.65|778.45|780.04|777.84|0
1726203600000|2024-09-13 05:00:00|780.45|778.25|780.45|778.25|780.45|778.25|780.04|777.84|0
1726203900000|2024-09-13 05:05:00|780.24|778.04|782.48|780.28|782.48|780.28|780.24|778.04|0
1726204200000|2024-09-13 05:10:00|782.37|780.17|782.88|780.68|782.88|780.68|781.87|779.67|0
1726204500000|2024-09-13 05:15:00|782.98|780.78|782.68|780.48|782.98|780.78|782.07|779.87|0
1726204800000|2024-09-13 05:20:00|782.88|780.68|782.68|780.48|783.08|780.88|782.47|780.27|0
1726205100000|2024-09-13 05:25:00|782.77|780.57|783.29|781.09|783.29|781.09|782.47|780.27|0
1726205400000|2024-09-13 05:30:00|783.28|781.08|783.28|781.08|783.89|781.69|782.77|780.57|0
1726205700000|2024-09-13 05:35:00|783.08|780.88|783.49|781.29|783.49|781.29|782.67|780.47|0
1726206000000|2024-09-13 05:40:00|783.58|781.38|785.11|782.91|786.54|784.34|783.58|781.38|0
1726206300000|2024-09-13 05:45:00|784.7|782.5|783.28|781.08|784.7|782.5|783.28|781.08|0
1726206600000|2024-09-13 05:50:00|783.08|780.88|782.46|780.26|783.08|780.88|782.26|780.06|0
1726206900000|2024-09-13 05:55:00|782.26|780.06|779.62|777.42|782.46|780.26|779.62|777.42|0
1726207200000|2024-09-13 06:00:00|779.82|777.62|779.92|777.72|780.84|778.64|778.81|776.61|0
1726207500000|2024-09-13 06:05:00|779.82|777.62|779|776.8|780.43|778.23|778.8|776.6|0
1726207800000|2024-09-13 06:10:00|778.89|776.69|778.8|776.6|779.2|777|778.19|775.99|0
1726208100000|2024-09-13 06:15:00|778.59|776.39|778.79|776.59|779.2|777|778.19|775.99|0
1726208400000|2024-09-13 06:20:00|779|776.8|780.01|777.81|780.01|777.81|778.59|776.39|0
1726208700000|2024-09-13 06:25:00|779.81|777.61|778.79|776.59|780.01|777.81|778.69|776.49|0
1726209000000|2024-09-13 06:30:00|778.99|776.79|778.99|776.79|779.2|777|778.79|776.59|0
1726209300000|2024-09-13 06:35:00|779.09|776.89|778.99|776.79|779.19|776.99|778.99|776.79|0
1726209600000|2024-09-13 06:40:00|779.19|776.99|780|777.8|780|777.8|778.99|776.79|0
1726209900000|2024-09-13 06:45:00|779.8|777.6|780|777.8|780.2|778|779.6|777.4|0
1726210200000|2024-09-13 06:50:00|779.89|777.69|779.59|777.39|780|777.8|779.39|777.19|0
1726210500000|2024-09-13 06:55:00|779.49|777.29|779.79|777.59|780.2|778|779.39|777.19|0
1726210800000|2024-09-13 07:00:00|780.2|778|782.23|780.03|782.23|780.03|779.79|777.59|0
1726211100000|2024-09-13 07:05:00|782.32|780.12|783.44|781.24|784.87|782.67|781.82|779.62|0
1726211400000|2024-09-13 07:10:00|783.14|780.94|784.05|781.85|784.87|782.67|783.14|780.94|0
1726211700000|2024-09-13 07:15:00|784.26|782.06|783.85|781.65|784.26|782.06|783.44|781.24|0
1726212000000|2024-09-13 07:20:00|784.05|781.85|785.88|783.68|786.08|783.88|783.64|781.44|0
1726212300000|2024-09-13 07:25:00|785.67|783.47|787.19|784.99|788.32|786.12|784.86|782.66|0
1726212600000|2024-09-13 07:30:00|787.1|784.9|785.06|782.86|787.5|785.3|784.66|782.46|0
1726212900000|2024-09-13 07:35:00|785.47|783.27|785.67|783.47|786.28|784.08|785.26|783.06|0
1726213200000|2024-09-13 07:40:00|785.87|783.67|785.67|783.47|786.89|784.69|785.46|783.26|0
1726213500000|2024-09-13 07:45:00|785.87|783.67|783.63|781.43|785.87|783.67|783.43|781.23|0
1726213800000|2024-09-13 07:50:00|783.84|781.64|781.6|779.4|783.93|781.73|781.4|779.2|0
1726214100000|2024-09-13 07:55:00|781.81|779.61|781.74|779.54|782.82|780.62|781.74|779.54|0
1726214400000|2024-09-13 08:00:00|781.54|779.34|779.1|776.9|782.35|780.15|779.1|776.9|0
1726214700000|2024-09-13 08:05:00|779.3|777.1|782.14|779.94|782.14|779.94|779.1|776.9|0
1726215000000|2024-09-13 08:10:00|782.04|779.84|783.76|781.56|783.97|781.77|780.92|778.72|0
1726215300000|2024-09-13 08:15:00|783.97|781.77|783.76|781.56|783.97|781.77|781.53|779.33|0
1726215600000|2024-09-13 08:20:00|783.97|781.77|783.76|781.56|784.78|782.58|783.36|781.16|0
1726215900000|2024-09-13 08:25:00|783.86|781.66|782.74|780.54|783.96|781.76|782.54|780.34|0
1726216200000|2024-09-13 08:30:00|782.95|780.75|781.73|779.53|783.45|781.25|781.12|778.92|0
1726216500000|2024-09-13 08:35:00|781.62|779.42|782.84|780.64|782.95|780.75|781.12|778.92|0
1726216800000|2024-09-13 08:40:00|782.94|780.74|783.15|780.95|783.35|781.15|781.93|779.73|0
1726217100000|2024-09-13 08:45:00|782.94|780.74|785.38|783.18|785.38|783.18|782.94|780.74|0
1726217400000|2024-09-13 08:50:00|785.58|783.38|783.96|781.76|785.99|783.79|783.35|781.15|0
1726217700000|2024-09-13 08:55:00|783.85|781.65|783.34|781.14|783.96|781.76|781.52|779.32|0
1726218000000|2024-09-13 09:00:00|783.55|781.35|783.34|781.14|784.56|782.36|782.94|780.74|0
1726218300000|2024-09-13 09:05:00|783.55|781.35|785.58|783.38|785.98|783.78|783.55|781.35|0
1726218600000|2024-09-13 09:10:00|785.78|783.58|787.1|784.9|787.2|785|785.17|782.97|0
1726218900000|2024-09-13 09:15:00|787.2|785|785.98|783.78|787.3|785.1|785.78|783.58|0
1726219200000|2024-09-13 09:20:00|785.78|783.58|786.28|784.08|787.2|785|785.78|783.58|0
1726219500000|2024-09-13 09:25:00|786.39|784.19|786.59|784.39|786.79|784.59|785.77|783.57|0
1726219800000|2024-09-13 09:30:00|786.68|784.48|787.7|785.5|788.01|785.81|786.38|784.18|0
1726220100000|2024-09-13 09:35:00|787.81|785.61|788.62|786.42|789.03|786.83|787.2|785|0
1726220400000|2024-09-13 09:40:00|789.03|786.83|788.21|786.01|789.84|787.64|788.21|786.01|0
1726220700000|2024-09-13 09:45:00|788.41|786.21|788.82|786.62|790.65|788.45|788.21|786.01|0
1726221000000|2024-09-13 09:50:00|788.62|786.42|787.8|785.6|788.62|786.42|787.19|784.99|0
1726221300000|2024-09-13 09:55:00|787.6|785.4|787.59|785.39|788|785.8|786.58|784.38|0
1726221600000|2024-09-13 10:00:00|787.49|785.29|788.41|786.21|788.41|786.21|786.37|784.17|0
1726221900000|2024-09-13 10:05:00|788.5|786.3|789.22|787.02|789.42|787.22|788|785.8|0
1726222200000|2024-09-13 10:10:00|789.42|787.22|789.22|787.02|789.63|787.43|788.41|786.21|0
1726222500000|2024-09-13 10:15:00|789.01|786.81|788|785.8|789.01|786.81|787.79|785.59|0
1726222800000|2024-09-13 10:20:00|787.79|785.59|788.27|786.07|788.56|786.36|787.38|785.18|0
1726223100000|2024-09-13 10:25:00|788.47|786.27|788.68|786.48|788.77|786.57|787.46|785.26|0
1726223400000|2024-09-13 10:30:00|788.57|786.37|788.88|786.68|789.08|786.88|788.16|785.96|0
1726223700000|2024-09-13 10:35:00|788.27|786.07|787.14|784.94|788.88|786.68|787.14|784.94|0
1726224000000|2024-09-13 10:40:00|787.25|785.05|786.64|784.44|787.55|785.35|786.23|784.03|0
1726224300000|2024-09-13 10:45:00|786.84|784.64|787.25|785.05|787.65|785.45|786.64|784.44|0
1726224600000|2024-09-13 10:50:00|787.34|785.14|788.67|786.47|788.67|786.47|787.14|784.94|0
1726224900000|2024-09-13 10:55:00|788.87|786.67|788.87|786.67|788.87|786.67|787.65|785.45|0
1726225200000|2024-09-13 11:00:00|789.07|786.87|786.43|784.23|789.28|787.08|786.02|783.82|0
1726225500000|2024-09-13 11:05:00|786.63|784.43|785.82|783.62|786.83|784.63|785.61|783.41|0
1726225800000|2024-09-13 11:10:00|785.91|783.71|785.81|783.61|786.22|784.02|785.2|783|0
1726226100000|2024-09-13 11:15:00|785.91|783.71|786.83|784.63|786.83|784.63|784.8|782.6|0
1726226400000|2024-09-13 11:20:00|786.42|784.22|786.83|784.63|786.83|784.63|786.22|784.02|0
1726226700000|2024-09-13 11:25:00|786.62|784.42|787.44|785.24|787.74|785.54|786.42|784.22|0
1726227000000|2024-09-13 11:30:00|787.23|785.03|787.44|785.24|788.05|785.85|786.62|784.42|0
1726227300000|2024-09-13 11:35:00|787.23|785.03|783.98|781.78|787.43|785.23|783.37|781.17|0
1726227600000|2024-09-13 11:40:00|783.77|781.57|786.21|784.01|786.21|784.01|783.16|780.96|0
1726227900000|2024-09-13 11:45:00|786.41|784.21|785.8|783.6|786.41|784.21|784.99|782.79|0
1726228200000|2024-09-13 11:50:00|785.9|783.7|786|783.8|787.23|785.03|785.8|783.6|0
1726228500000|2024-09-13 11:55:00|785.8|783.6|786.47|784.27|786.88|784.68|784.96|782.76|0
1726228800000|2024-09-13 12:00:00|786.27|784.07|787.69|785.49|787.9|785.7|785.86|783.66|0
1726229100000|2024-09-13 12:05:00|787.49|785.29|786.06|783.86|787.59|785.39|785.86|783.66|0
1726229400000|2024-09-13 12:10:00|786.27|784.07|787.08|784.88|787.28|785.08|786.06|783.86|0
1726229700000|2024-09-13 12:15:00|786.97|784.77|787.28|785.08|788.1|785.9|786.97|784.77|0
1726230000000|2024-09-13 12:20:00|787.49|785.29|787.28|785.08|788.3|786.1|786.97|784.77|0
1726230300000|2024-09-13 12:25:00|787.18|784.98|786.47|784.27|787.28|785.08|786.26|784.06|0
1726230600000|2024-09-13 12:30:00|786.36|784.16|786.26|784.06|787.48|785.28|785.34|783.14|0
1726230900000|2024-09-13 12:35:00|786.06|783.86|783.41|781.21|786.67|784.47|783.41|781.21|0
1726231200000|2024-09-13 12:40:00|783.01|780.81|784.02|781.82|784.22|782.02|780.57|778.37|0
1726231500000|2024-09-13 12:45:00|783.92|781.72|785.65|783.45|786.26|784.06|783.82|781.62|0
1726231800000|2024-09-13 12:50:00|785.74|783.54|787.27|785.07|787.68|785.48|785.44|783.24|0
1726232100000|2024-09-13 12:55:00|787.47|785.27|786.46|784.26|788.49|786.29|786.46|784.26|0
1726232400000|2024-09-13 13:00:00|786.86|784.66|786.66|784.46|787.27|785.07|786.05|783.85|0
1726232700000|2024-09-13 13:05:00|786.55|784.35|787.88|785.68|788.29|786.09|785.84|783.64|0
1726233000000|2024-09-13 13:10:00|788.08|785.88|786.86|784.66|788.08|785.88|786.25|784.05|0
1726233300000|2024-09-13 13:15:00|787.06|784.86|786.65|784.45|787.27|785.07|785.74|783.54|0
1726233600000|2024-09-13 13:20:00|786.45|784.25|785.43|783.23|786.45|784.25|784.82|782.62|0
1726233900000|2024-09-13 13:25:00|785.23|783.03|782.18|779.98|787.26|785.06|781.57|779.37|0
1726234200000|2024-09-13 13:30:00|782.99|780.79|787.26|785.06|787.46|785.26|780.55|778.35|0
1726234500000|2024-09-13 13:35:00|787.46|785.26|788.3|786.1|790.03|787.83|786.88|784.68|0
1726234800000|2024-09-13 13:40:00|788.1|785.9|791.97|789.77|791.97|789.77|786.67|784.47|0
1726235100000|2024-09-13 13:45:00|791.76|789.56|794.82|792.62|795.64|793.44|790.34|788.14|0
1726235400000|2024-09-13 13:50:00|794.62|792.42|793.39|791.19|795.12|792.92|792.98|790.78|0
1726235700000|2024-09-13 13:55:00|793.49|791.29|793.08|790.88|794.82|792.62|792.17|789.97|0
1726236000000|2024-09-13 14:00:00|798.39|796.19|793.59|791.39|798.39|796.19|785.45|783.25|0
1726236300000|2024-09-13 14:05:00|793.69|791.49|794.25|792.05|795.73|793.53|790.74|788.54|0
1726236600000|2024-09-13 14:10:00|794.35|792.15|794.86|792.66|798.13|795.93|792.62|790.42|0
1726236900000|2024-09-13 14:15:00|794.46|792.26|797.52|795.32|799.56|797.36|794.46|792.26|0
1726237200000|2024-09-13 14:20:00|797.72|795.52|803.04|800.84|803.04|800.84|796.7|794.5|0
1726237500000|2024-09-13 14:25:00|803.45|801.25|794.74|792.54|804.17|801.97|793.93|791.73|0
1726237800000|2024-09-13 14:30:00|793.52|791.32|793.31|791.11|793.93|791.73|787.81|785.61|0
1726238100000|2024-09-13 14:35:00|793.11|790.91|799.03|796.83|799.13|796.93|790.87|788.67|0
1726238400000|2024-09-13 14:40:00|799.23|797.03|804.96|802.76|806.4|804.2|799.23|797.03|0
1726238700000|2024-09-13 14:45:00|805.06|802.86|803.94|801.74|805.78|803.58|802.3|800.1|0
1726239000000|2024-09-13 14:50:00|803.53|801.33|799.23|797.03|803.73|801.53|797.39|795.19|0
1726239300000|2024-09-13 14:55:00|799.64|797.44|800.55|798.35|802.09|799.89|796.57|794.37|0
1726239600000|2024-09-13 15:00:00|800.45|798.25|800.53|798.33|801.68|799.48|799.23|797.03|0
1726239900000|2024-09-13 15:05:00|800.94|798.74|798.69|796.49|801.96|799.76|798.48|796.28|0
1726240200000|2024-09-13 15:10:00|798.48|796.28|799.09|796.89|801.14|798.94|797.87|795.67|0
1726240500000|2024-09-13 15:15:00|799.3|797.1|799.09|796.89|800.73|798.53|798.48|796.28|0
1726240800000|2024-09-13 15:20:00|799.19|796.99|801.75|799.55|802.37|800.17|798.27|796.07|0
1726241100000|2024-09-13 15:25:00|801.55|799.35|800.32|798.12|802.57|800.37|799.91|797.71|0
1726241400000|2024-09-13 15:30:00|800.52|798.32|801.95|799.75|802.98|800.78|799.91|797.71|0
1726241700000|2024-09-13 15:35:00|802.16|799.96|800.84|798.64|803.18|800.98|799.59|797.39|0
1726242000000|2024-09-13 15:40:00|801.46|799.26|804.02|801.82|804.74|802.54|801.46|799.26|0
1726242300000|2024-09-13 15:45:00|804.33|802.13|806.17|803.97|807.61|805.41|804.33|802.13|0
1726242600000|2024-09-13 15:50:00|806.38|804.18|806.79|804.59|807.4|805.2|804.94|802.74|0
1726242900000|2024-09-13 15:55:00|806.99|804.79|806.37|804.17|807.61|805.41|805.76|803.56|0
1726243200000|2024-09-13 16:00:00|806.58|804.38|806.37|804.17|808.84|806.64|805.76|803.56|0
1726243500000|2024-09-13 16:05:00|806.17|803.97|803.91|801.71|807.19|804.99|802.89|800.69|0
1726243800000|2024-09-13 16:10:00|803.7|801.5|800.63|798.43|804.52|802.32|798.89|796.69|0
1726244100000|2024-09-13 16:15:00|800.42|798.22|799.81|797.61|800.42|798.22|798.38|796.18|0
1726244400000|2024-09-13 16:20:00|799.6|797.4|798.17|795.97|800.42|798.22|797.76|795.56|0
1726244700000|2024-09-13 16:25:00|798.38|796.18|797.56|795.36|799.19|796.99|797.35|795.15|0
1726245000000|2024-09-13 16:30:00|797.35|795.15|797.96|795.76|798.58|796.38|797.15|794.95|0
1726245300000|2024-09-13 16:35:00|797.76|795.56|797.55|795.35|797.96|795.76|796.12|793.92|0
1726245600000|2024-09-13 16:40:00|797.96|795.76|797.35|795.15|798.78|796.58|796.73|794.53|0
1726245900000|2024-09-13 16:45:00|797.14|794.94|796.32|794.12|797.35|795.15|795.71|793.51|0
1726246200000|2024-09-13 16:50:00|796.12|793.92|802.26|800.06|802.26|800.06|795.91|793.71|0
1726246500000|2024-09-13 16:55:00|802.46|800.26|802.66|800.46|802.87|800.67|801.03|798.83|0
1726246800000|2024-09-13 17:00:00|802.46|800.26|803.89|801.69|804.3|802.1|802.46|800.26|0
1726247100000|2024-09-13 17:05:00|804.1|801.9|804.71|802.51|806.35|804.15|803.69|801.49|0
1726247400000|2024-09-13 17:10:00|804.92|802.72|805.33|803.13|805.74|803.54|804.3|802.1|0
1726247700000|2024-09-13 17:15:00|805.53|803.33|806.76|804.56|807.17|804.97|805.12|802.92|0
1726248000000|2024-09-13 17:20:00|806.56|804.36|804.71|802.51|806.97|804.77|803.27|801.07|0
1726248300000|2024-09-13 17:25:00|804.91|802.71|807.17|804.97|807.78|805.58|804.5|802.3|0
1726248600000|2024-09-13 17:30:00|807.37|805.17|805.93|803.73|808.19|805.99|805.32|803.12|0
1726248900000|2024-09-13 17:35:00|805.52|803.32|809.01|806.81|809.63|807.43|804.5|802.3|0
1726249200000|2024-09-13 17:40:00|808.6|806.4|808.6|806.4|809.42|807.22|806.75|804.55|0
1726249500000|2024-09-13 17:45:00|808.19|805.99|808.39|806.19|809.22|807.02|807.78|805.58|0
1726249800000|2024-09-13 17:50:00|808.6|806.4|808.19|805.99|809.42|807.22|807.78|805.58|0
1726250100000|2024-09-13 17:55:00|808.39|806.19|805.93|803.73|808.39|806.19|804.9|802.7|0
1726250400000|2024-09-13 18:00:00|805.72|803.52|803.13|800.93|806.13|803.93|795.89|793.69|0
1726250700000|2024-09-13 18:05:00|802.93|800.73|808.26|806.06|809.7|807.5|802.72|800.52|0
1726251000000|2024-09-13 18:10:00|808.46|806.26|804.87|802.67|808.46|806.26|803.95|801.75|0
1726251300000|2024-09-13 18:15:00|804.98|802.78|804.66|802.46|805.59|803.39|803.13|800.93|0
1726251600000|2024-09-13 18:20:00|804.56|802.36|798.51|796.31|804.77|802.57|798.51|796.31|0
1726251900000|2024-09-13 18:25:00|798.3|796.1|797.28|795.08|799.12|796.92|795.85|793.65|0
1726252200000|2024-09-13 18:30:00|796.87|794.67|796.46|794.26|797.08|794.88|795.24|793.04|0
1726252500000|2024-09-13 18:35:00|796.87|794.67|796.26|794.06|797.48|795.28|795.64|793.44|0
1726252800000|2024-09-13 18:40:00|796.66|794.46|797.68|795.48|800.95|798.75|796.05|793.85|0
1726253100000|2024-09-13 18:45:00|797.89|795.69|797.07|794.87|800.14|797.94|797.07|794.87|0
1726253400000|2024-09-13 18:50:00|796.66|794.46|796.46|794.26|797.37|795.17|794.82|792.62|0
1726253700000|2024-09-13 18:55:00|796.05|793.85|797.47|795.27|797.68|795.48|795.44|793.24|0
1726254000000|2024-09-13 19:00:00|796.05|793.85|795.23|793.03|797.07|794.87|794.21|792.01|0
1726254300000|2024-09-13 19:05:00|795.43|793.23|796.25|794.05|797.68|795.48|795.43|793.23|0
1726254600000|2024-09-13 19:10:00|796.45|794.25|796.75|794.55|797.27|795.07|794.82|792.62|0
1726254900000|2024-09-13 19:15:00|796.65|794.45|799.1|796.9|800.33|798.13|796.04|793.84|0
1726255200000|2024-09-13 19:20:00|798.9|796.7|799.92|797.72|800.12|797.92|797.57|795.37|0
1726255500000|2024-09-13 19:25:00|799.71|797.51|800.33|798.13|801.55|799.35|797.87|795.67|0
1726255800000|2024-09-13 19:30:00|800.12|797.92|800.53|798.33|801.35|799.15|799.51|797.31|0
1726256100000|2024-09-13 19:35:00|800.73|798.53|799.1|796.9|800.73|798.53|796.65|794.45|0
1726256400000|2024-09-13 19:40:00|798.89|796.69|800.53|798.33|800.53|798.33|798.89|796.69|0
1726256700000|2024-09-13 19:45:00|800.32|798.12|800.42|798.22|802.37|800.17|799.91|797.71|0
1726257000000|2024-09-13 19:50:00|800.32|798.12|803.39|801.19|803.39|801.19|799.71|797.51|0
1726257300000|2024-09-13 19:55:00|803.18|800.98|801.13|798.93|804.62|802.42|800.11|797.91|0
1726257600000|2024-09-13 20:00:00|800.93|798.73|798.68|796.48|800.93|798.73|797.66|795.46|0
1726257900000|2024-09-13 20:05:00|798.88|796.68|800.52|798.32|800.93|798.73|798.88|796.68|0
1726258200000|2024-09-13 20:10:00|800.31|798.11|799.9|797.7|800.52|798.32|798.06|795.86|0
1726446000000|2024-09-16 00:20:00|804.06|801.86|803.44|801.24|804.06|801.86|803.13|800.93|0
1726446300000|2024-09-16 00:25:00|803.34|801.14|803.44|801.24|803.75|801.55|803.13|800.93|0
1726446600000|2024-09-16 00:30:00|803.34|801.14|803.24|801.04|803.44|801.24|802.42|800.22|0
1726446900000|2024-09-16 00:35:00|803.13|800.93|803.24|801.04|803.44|801.24|802.21|800.01|0
1726447200000|2024-09-16 00:40:00|803.44|801.24|805.28|803.08|805.28|803.08|802.42|800.22|0
1726447500000|2024-09-16 00:45:00|805.07|802.87|803.84|801.64|805.07|802.87|802.62|800.42|0
1726447800000|2024-09-16 00:50:00|803.74|801.54|802.21|800.01|804.05|801.85|802.21|800.01|0
1726448100000|2024-09-16 00:55:00|802.41|800.21|802.82|800.62|803.43|801.23|802.41|800.21|0
1726448400000|2024-09-16 01:00:00|802.71|800.51|802.61|800.41|803.43|801.23|802.41|800.21|0
1726448700000|2024-09-16 01:05:00|802.71|800.51|802.41|800.21|803.02|800.82|802.41|800.21|0
1726449000000|2024-09-16 01:10:00|802.61|800.41|801.79|799.59|802.61|800.41|801.18|798.98|0
1726449300000|2024-09-16 01:15:00|801.69|799.49|800.36|798.16|801.69|799.49|799.55|797.35|0
1726449600000|2024-09-16 01:20:00|800.26|798.06|801.18|798.98|801.59|799.39|800.26|798.06|0
1726449900000|2024-09-16 01:25:00|801.28|799.08|801.59|799.39|801.79|799.59|800.97|798.77|0
1726450200000|2024-09-16 01:30:00|801.38|799.18|802.4|800.2|802.61|800.41|800.77|798.57|0
1726450500000|2024-09-16 01:35:00|802.2|800|802.19|799.99|802.6|800.4|800.97|798.77|0
1726450800000|2024-09-16 01:40:00|801.99|799.79|801.99|799.79|802.81|800.61|801.48|799.28|0
1726451100000|2024-09-16 01:45:00|802.19|799.99|803.31|801.11|803.31|801.11|801.99|799.79|0
1726451400000|2024-09-16 01:50:00|803.01|800.81|803.62|801.42|804.03|801.83|802.9|800.7|0
1726451700000|2024-09-16 01:55:00|803.42|801.22|804.23|802.03|804.53|802.33|803.21|801.01|0
1726452000000|2024-09-16 02:00:00|804.44|802.24|803.92|801.72|804.84|802.64|803.82|801.62|0
1726452300000|2024-09-16 02:05:00|803.82|801.62|803.62|801.42|804.23|802.03|803.62|801.42|0
1726452600000|2024-09-16 02:10:00|803.82|801.62|804.02|801.82|804.02|801.82|803.41|801.21|0
1726452900000|2024-09-16 02:15:00|803.92|801.72|804.63|802.43|804.63|802.43|803.82|801.62|0
1726453200000|2024-09-16 02:20:00|804.73|802.53|804.84|802.64|805.25|803.05|804.02|801.82|0
1726453500000|2024-09-16 02:25:00|804.93|802.73|804.02|801.82|804.93|802.73|803.81|801.61|0
1726453800000|2024-09-16 02:30:00|804.22|802.02|802.89|800.69|804.22|802.02|802.79|800.59|0
1726454100000|2024-09-16 02:35:00|802.79|800.59|803.4|801.2|803.61|801.41|802.59|800.39|0
1726454400000|2024-09-16 02:40:00|803.61|801.41|802.99|800.79|803.81|801.61|802.89|800.69|0
1726454700000|2024-09-16 02:45:00|803.19|800.99|803.6|801.4|803.6|801.4|803.19|800.99|0
1726455000000|2024-09-16 02:50:00|803.5|801.3|803.81|801.61|803.9|801.7|803.4|801.2|0
1726455300000|2024-09-16 02:55:00|803.6|801.4|803.8|801.6|803.8|801.6|803.19|800.99|0
1726455600000|2024-09-16 03:00:00|804.01|801.81|803.19|800.99|804.21|802.01|803.08|800.88|0
1726455900000|2024-09-16 03:05:00|803.08|800.88|803.39|801.19|803.39|801.19|802.78|800.58|0
1726456200000|2024-09-16 03:10:00|803.29|801.09|804.82|802.62|805.33|803.13|803.19|800.99|0
1726456500000|2024-09-16 03:15:00|804.92|802.72|805.02|802.82|805.23|803.03|804|801.8|0
1726456800000|2024-09-16 03:20:00|804.92|802.72|804.2|802|805.12|802.92|804|801.8|0
1726457100000|2024-09-16 03:25:00|804.41|802.21|804.82|802.62|805.02|802.82|804.2|802|0
1726457400000|2024-09-16 03:30:00|805.02|802.82|805.43|803.23|805.43|803.23|804.71|802.51|0
1726457700000|2024-09-16 03:35:00|805.22|803.02|804.61|802.41|805.22|803.02|804.5|802.3|0
1726458000000|2024-09-16 03:40:00|804.5|802.3|804.7|802.5|804.81|802.61|804.4|802.2|0
1726458300000|2024-09-16 03:45:00|804.81|802.61|805.22|803.02|805.42|803.22|804.61|802.41|0
1726458600000|2024-09-16 03:50:00|805.11|802.91|804.81|802.61|805.22|803.02|804.09|801.89|0
1726458900000|2024-09-16 03:55:00|805.01|802.81|805.42|803.22|805.52|803.32|805.01|802.81|0
1726459200000|2024-09-16 04:00:00|805.52|803.32|804.8|802.6|805.62|803.42|804.8|802.6|0
1726459500000|2024-09-16 04:05:00|805.01|802.81|805.01|802.81|805.01|802.81|804.49|802.29|0
1726459800000|2024-09-16 04:10:00|805.21|803.01|805.42|803.22|805.42|803.22|805.01|802.81|0
1726460100000|2024-09-16 04:15:00|805.41|803.21|805.62|803.42|805.62|803.42|805.21|803.01|0
1726460400000|2024-09-16 04:20:00|805.51|803.31|805.62|803.42|805.62|803.42|805|802.8|0
1726460700000|2024-09-16 04:25:00|805.41|803.21|805.41|803.21|805.62|803.42|805.21|803.01|0
1726461000000|2024-09-16 04:30:00|805.51|803.31|805.2|803|805.51|803.31|805.2|803|0
1726461300000|2024-09-16 04:35:00|805.41|803.21|805.2|803|805.41|803.21|805|802.8|0
1726461600000|2024-09-16 04:40:00|805.3|803.1|805.2|803|805.61|803.41|805.2|803|0
1726461900000|2024-09-16 04:45:00|805.09|802.89|805.2|803|805.2|803|805|802.8|0
1726462200000|2024-09-16 04:50:00|805.4|803.2|805.61|803.41|805.61|803.41|805.2|803|0
1726462500000|2024-09-16 04:55:00|804.99|802.79|804.79|802.59|804.99|802.79|804.68|802.48|0
1726462800000|2024-09-16 05:00:00|804.89|802.69|805.19|802.99|805.2|803|804.79|802.59|0
1726463100000|2024-09-16 05:05:00|805.09|802.89|804.88|802.68|805.19|802.99|804.78|802.58|0
1726463400000|2024-09-16 05:10:00|804.99|802.79|804.37|802.17|804.99|802.79|803.97|801.77|0
1726463700000|2024-09-16 05:15:00|804.27|802.07|803.55|801.35|804.58|802.38|803.35|801.15|0
1726464000000|2024-09-16 05:20:00|803.45|801.25|803.35|801.15|803.86|801.66|803.35|801.15|0
1726464300000|2024-09-16 05:25:00|803.55|801.35|803.45|801.25|803.55|801.35|803.14|800.94|0
1726464600000|2024-09-16 05:30:00|803.55|801.35|803.24|801.04|803.55|801.35|803.14|800.94|0
1726464900000|2024-09-16 05:35:00|803.35|801.15|802.53|800.33|803.35|801.15|802.42|800.22|0
1726465200000|2024-09-16 05:40:00|802.94|800.74|802.93|800.73|803.24|801.04|802.32|800.12|0
1726465500000|2024-09-16 05:45:00|803.03|800.83|803.75|801.55|803.95|801.75|802.93|800.73|0
1726465800000|2024-09-16 05:50:00|803.64|801.44|803.54|801.34|803.64|801.44|803.14|800.94|0
1726466100000|2024-09-16 05:55:00|803.44|801.24|803.95|801.75|804.05|801.85|803.34|801.14|0
1726466400000|2024-09-16 06:00:00|803.84|801.64|802.41|800.21|803.95|801.75|802.32|800.12|0
1726466700000|2024-09-16 06:05:00|802.52|800.32|801.9|799.7|802.52|800.32|801.09|798.89|0
1726467000000|2024-09-16 06:10:00|801.7|799.5|800.27|798.07|801.7|799.5|800.07|797.87|0
1726467300000|2024-09-16 06:15:00|800.47|798.27|799.66|797.46|800.47|798.27|799.45|797.25|0
1726467600000|2024-09-16 06:20:00|799.86|797.66|799.45|797.25|799.86|797.66|798.94|796.74|0
1726467900000|2024-09-16 06:25:00|799.25|797.05|799.25|797.05|799.86|797.66|799.25|797.05|0
1726468200000|2024-09-16 06:30:00|799.34|797.14|799.65|797.45|799.86|797.66|799.24|797.04|0
1726468500000|2024-09-16 06:35:00|799.86|797.66|799.85|797.65|799.86|797.66|798.84|796.64|0
1726468800000|2024-09-16 06:40:00|800.06|797.86|799.44|797.24|800.26|798.06|799.44|797.24|0
1726469100000|2024-09-16 06:45:00|799.54|797.34|800.06|797.86|800.06|797.86|799.24|797.04|0
1726469400000|2024-09-16 06:50:00|799.85|797.65|799.65|797.45|800.46|798.26|799.44|797.24|0
1726469700000|2024-09-16 06:55:00|799.85|797.65|799.64|797.44|799.85|797.65|799.44|797.24|0
1726470000000|2024-09-16 07:00:00|799.44|797.24|799.03|796.83|799.64|797.44|798.83|796.63|0
1726470300000|2024-09-16 07:05:00|799.13|796.93|800.25|798.05|801.07|798.87|798.92|796.72|0
1726470600000|2024-09-16 07:10:00|800.46|798.26|800.66|798.46|801.07|798.87|799.64|797.44|0
1726470900000|2024-09-16 07:15:00|800.46|798.26|799.43|797.23|800.46|798.26|799.23|797.03|0
1726471200000|2024-09-16 07:20:00|799.64|797.44|800.45|798.25|800.86|798.66|799.43|797.23|0
1726471500000|2024-09-16 07:25:00|800.04|797.84|799.53|797.33|800.45|798.25|799.23|797.03|0
1726471800000|2024-09-16 07:30:00|799.43|797.23|800.45|798.25|800.45|798.25|799.23|797.03|0
1726472100000|2024-09-16 07:35:00|800.34|798.14|800.24|798.04|800.65|798.45|799.43|797.23|0
1726472400000|2024-09-16 07:40:00|800.14|797.94|801.26|799.06|801.47|799.27|800.04|797.84|0
1726472700000|2024-09-16 07:45:00|801.47|799.27|802.28|800.08|802.49|800.29|801.26|799.06|0
1726473000000|2024-09-16 07:50:00|802.08|799.88|803.91|801.71|803.91|801.71|801.87|799.67|0
1726473300000|2024-09-16 07:55:00|803.71|801.51|804.73|802.53|804.94|802.74|803.19|800.99|0
1726473600000|2024-09-16 08:00:00|804.32|802.12|807.39|805.19|807.49|805.29|803.3|801.1|0
1726473900000|2024-09-16 08:05:00|807.08|804.88|806.36|804.16|807.59|805.39|805.95|803.75|0
1726474200000|2024-09-16 08:10:00|806.46|804.26|806.16|803.96|806.87|804.67|805.54|803.34|0
1726474500000|2024-09-16 08:15:00|806.05|803.85|806.16|803.96|806.57|804.37|805.75|803.55|0
1726474800000|2024-09-16 08:20:00|806.36|804.16|807.59|805.39|807.59|805.39|806.25|804.05|0
1726475100000|2024-09-16 08:25:00|807.38|805.18|807.18|804.98|808.2|806|806.77|804.57|0
1726475400000|2024-09-16 08:30:00|807.07|804.87|805.95|803.75|807.48|805.28|805.95|803.75|0
1726475700000|2024-09-16 08:35:00|805.84|803.64|805.54|803.34|806.15|803.95|805.13|802.93|0
1726476000000|2024-09-16 08:40:00|805.74|803.54|806.35|804.15|806.56|804.36|805.74|803.54|0
1726476300000|2024-09-16 08:45:00|806.15|803.95|805.53|803.33|806.45|804.25|805.33|803.13|0
1726476600000|2024-09-16 08:50:00|805.63|803.43|806.65|804.45|807.06|804.86|805.43|803.23|0
1726476900000|2024-09-16 08:55:00|806.55|804.35|806.96|804.76|807.17|804.97|806.55|804.35|0
1726477200000|2024-09-16 09:00:00|806.76|804.56|807.37|805.17|807.47|805.27|806.45|804.25|0
1726477500000|2024-09-16 09:05:00|807.16|804.96|807.37|805.17|807.37|805.17|806.35|804.15|0
1726477800000|2024-09-16 09:10:00|807.16|804.96|808.9|806.7|808.9|806.7|807.16|804.96|0
1726478100000|2024-09-16 09:15:00|809|806.8|808.39|806.19|809|806.8|807.87|805.67|0
1726478400000|2024-09-16 09:20:00|808.28|806.08|807.16|804.96|808.39|806.19|807.16|804.96|0
1726478700000|2024-09-16 09:25:00|807.46|805.26|807.77|805.57|808.08|805.88|806.95|804.75|0
1726479000000|2024-09-16 09:30:00|807.57|805.37|808.18|805.98|808.38|806.18|807.57|805.37|0
1726479300000|2024-09-16 09:35:00|807.97|805.77|807.77|805.57|808.38|806.18|807.36|805.16|0
1726479600000|2024-09-16 09:40:00|807.66|805.46|806.43|804.23|807.77|805.57|806.33|804.13|0
1726479900000|2024-09-16 09:45:00|806.54|804.34|805.92|803.72|806.74|804.54|805.31|803.11|0
1726480200000|2024-09-16 09:50:00|806.13|803.93|805.31|803.11|806.22|804.02|805.31|803.11|0
1726480500000|2024-09-16 09:55:00|805.51|803.31|805.1|802.9|806.12|803.92|804.9|802.7|0
1726480800000|2024-09-16 10:00:00|805|802.8|803.67|801.47|805.1|802.9|803.26|801.06|0
1726481100000|2024-09-16 10:05:00|803.56|801.36|802.65|800.45|804.18|801.98|802.24|800.04|0
1726481400000|2024-09-16 10:10:00|803.05|800.85|803.26|801.06|803.56|801.36|800.6|798.4|0
1726481700000|2024-09-16 10:15:00|803.15|800.95|804.28|802.08|804.48|802.28|803.15|800.95|0
1726482000000|2024-09-16 10:20:00|804.07|801.87|802.73|800.53|804.69|802.49|802.73|800.53|0
1726482300000|2024-09-16 10:25:00|802.83|800.63|800.69|798.49|802.83|800.63|800.28|798.08|0
1726482600000|2024-09-16 10:30:00|801.09|798.89|800.99|798.79|801.91|799.71|800.78|798.58|0
1726482900000|2024-09-16 10:35:00|800.89|798.69|800.48|798.28|801.5|799.3|800.07|797.87|0
1726483200000|2024-09-16 10:40:00|800.58|798.38|802.32|800.12|802.41|800.21|800.48|798.28|0
1726483500000|2024-09-16 10:45:00|802.73|800.53|803.75|801.55|803.75|801.55|802.62|800.42|0
1726483800000|2024-09-16 10:50:00|803.64|801.44|804.15|801.95|804.56|802.36|803.34|801.14|0
1726484100000|2024-09-16 10:55:00|804.05|801.85|804.36|802.16|804.36|802.16|803.43|801.23|0
1726484400000|2024-09-16 11:00:00|803.95|801.75|803.13|800.93|804.36|802.16|802.93|800.73|0
1726484700000|2024-09-16 11:05:00|803.33|801.13|802.61|800.41|803.54|801.34|801.9|799.7|0
1726485000000|2024-09-16 11:10:00|802.51|800.31|802.41|800.21|803.33|801.13|801.9|799.7|0
1726485300000|2024-09-16 11:15:00|802.1|799.9|800.87|798.67|802.31|800.11|800.77|798.57|0
1726485600000|2024-09-16 11:20:00|801.08|798.88|799.44|797.24|801.79|799.59|799.44|797.24|0
1726485900000|2024-09-16 11:25:00|799.54|797.34|800.46|798.26|800.46|798.26|799.03|796.83|0
1726486200000|2024-09-16 11:30:00|800.26|798.06|800.26|798.06|800.67|798.47|799.44|797.24|0
1726486500000|2024-09-16 11:35:00|800.35|798.15|800.46|798.26|800.97|798.77|799.95|797.75|0
1726486800000|2024-09-16 11:40:00|800.56|798.36|800.05|797.85|801.58|799.38|799.74|797.54|0
1726487100000|2024-09-16 11:45:00|799.94|797.74|801.37|799.17|802.09|799.89|799.94|797.74|0
1726487400000|2024-09-16 11:50:00|801.48|799.28|800.25|798.05|801.89|799.69|800.05|797.85|0
1726487700000|2024-09-16 11:55:00|800.45|798.25|800.66|798.46|801.07|798.87|799.33|797.13|0
1726488000000|2024-09-16 12:00:00|800.86|798.66|798.82|796.62|801.07|798.87|798.82|796.62|0
1726488300000|2024-09-16 12:05:00|798.92|796.72|801.27|799.07|801.47|799.27|798.2|796|0
1726488600000|2024-09-16 12:10:00|801.06|798.86|800.24|798.04|801.88|799.68|800.04|797.84|0
1726488900000|2024-09-16 12:15:00|800.04|797.84|798.61|796.41|800.45|798.25|798.61|796.41|0
1726489200000|2024-09-16 12:20:00|798.81|796.61|798.2|796|799.02|796.82|798.2|796|0
1726489500000|2024-09-16 12:25:00|798.3|796.1|799.11|796.91|799.42|797.22|798.2|796|0
1726489800000|2024-09-16 12:30:00|799.72|797.52|798.6|796.4|800.13|797.93|798.4|796.2|0
1726490100000|2024-09-16 12:35:00|798.4|796.2|800.85|798.65|801.26|799.06|797.99|795.79|0
1726490400000|2024-09-16 12:40:00|801.05|798.85|798.8|796.6|801.05|798.85|797.99|795.79|0
1726490700000|2024-09-16 12:45:00|799.01|796.81|798.19|795.99|799.01|796.81|797.58|795.38|0
1726491000000|2024-09-16 12:50:00|798.08|795.88|797.78|795.58|798.8|796.6|797.58|795.38|0
1726491300000|2024-09-16 12:55:00|798.19|795.99|799|796.8|799.41|797.21|797.98|795.78|0
1726491600000|2024-09-16 13:00:00|799.21|797.01|799.21|797.01|800.23|798.03|798.8|796.6|0
1726491900000|2024-09-16 13:05:00|799.1|796.9|799.21|797.01|800.02|797.82|798.39|796.19|0
1726492200000|2024-09-16 13:10:00|799.3|797.1|799.2|797|799.82|797.62|797.87|795.67|0
1726492500000|2024-09-16 13:15:00|799.1|796.9|798.79|796.59|799.61|797.41|798.39|796.19|0
1726492800000|2024-09-16 13:20:00|799|796.8|798.38|796.18|799.1|796.9|798.18|795.98|0
1726493100000|2024-09-16 13:25:00|798.18|795.98|800.52|798.32|801.24|799.04|798.18|795.98|0
1726493400000|2024-09-16 13:30:00|800.63|798.43|795.93|793.73|804.11|801.91|795.93|793.73|0
1726493700000|2024-09-16 13:35:00|796.14|793.94|794.5|792.3|796.14|793.94|793.48|791.28|0
1726494000000|2024-09-16 13:40:00|794.3|792.1|795.72|793.52|796.94|794.74|793.01|790.81|0
1726494300000|2024-09-16 13:45:00|795.51|793.31|801.84|799.64|801.84|799.64|794.7|792.5|0
1726494600000|2024-09-16 13:50:00|802.04|799.84|809.94|807.74|809.94|807.74|801.84|799.64|0
1726494900000|2024-09-16 13:55:00|810.14|807.94|807.98|805.78|810.75|808.55|806.66|804.46|0
1726495200000|2024-09-16 14:00:00|807.89|805.69|806.25|804.05|810.34|808.14|801.14|798.94|0
1726495500000|2024-09-16 14:05:00|807.27|805.07|807.65|805.45|809.6|807.4|806.25|804.05|0
1726495800000|2024-09-16 14:10:00|807.35|805.15|808.37|806.17|809.19|806.99|806.12|803.92|0
1726496100000|2024-09-16 14:15:00|808.58|806.38|808.57|806.37|810.01|807.81|807.85|805.65|0
1726496400000|2024-09-16 14:20:00|808.37|806.17|803.87|801.67|808.57|806.37|803.05|800.85|0
1726496700000|2024-09-16 14:25:00|804.08|801.88|800.2|798|804.08|801.88|796.94|794.74|0
1726497000000|2024-09-16 14:30:00|799.79|797.59|788.17|785.97|799.99|797.79|786.75|784.55|0
1726497300000|2024-09-16 14:35:00|787.97|785.77|793.25|791.05|795.5|793.3|787.77|785.57|0
1726497600000|2024-09-16 14:40:00|793.86|791.66|796.51|794.31|796.92|794.72|793.25|791.05|0
1726497900000|2024-09-16 14:45:00|796.72|794.52|795.7|793.5|796.72|794.52|790.4|788.2|0
1726498200000|2024-09-16 14:50:00|795.49|793.29|793.45|791.25|797.94|795.74|791.62|789.42|0
1726498500000|2024-09-16 14:55:00|793.66|791.46|792.64|790.44|794.88|792.68|791.62|789.42|0
1726498800000|2024-09-16 15:00:00|792.23|790.03|791.27|789.07|792.29|790.09|788.94|786.74|0
1726499100000|2024-09-16 15:05:00|791.68|789.48|795.33|793.13|796.55|794.35|791.27|789.07|0
1726499400000|2024-09-16 15:10:00|795.13|792.93|796.35|794.15|797.77|795.57|795.13|792.93|0
1726499700000|2024-09-16 15:15:00|796.24|794.04|797.26|795.06|797.97|795.77|795.53|793.33|0
1726500000000|2024-09-16 15:20:00|797.16|794.96|798.99|796.79|798.99|796.79|795.53|793.33|0
1726500300000|2024-09-16 15:25:00|799.19|796.99|794.31|792.11|800.01|797.81|794.11|791.91|0
1726500600000|2024-09-16 15:30:00|794.51|792.31|797.76|795.56|797.76|795.56|794.51|792.31|0
1726500900000|2024-09-16 15:35:00|797.56|795.36|794.51|792.31|797.76|795.56|793.29|791.09|0
1726501200000|2024-09-16 15:40:00|794.4|792.2|793.08|790.88|794.91|792.71|792.98|790.78|0
1726501500000|2024-09-16 15:45:00|792.88|790.68|794.51|792.31|794.71|792.51|791.87|789.67|0
1726501800000|2024-09-16 15:50:00|794.6|792.4|798.37|796.17|798.37|796.17|792.47|790.27|0
1726502100000|2024-09-16 15:55:00|798.57|796.37|797.76|795.56|798.98|796.78|796.94|794.74|0
1726502400000|2024-09-16 16:00:00|798.16|795.96|795.33|793.13|798.57|796.37|795.33|793.13|0
1726502700000|2024-09-16 16:05:00|795.13|792.93|797.77|795.57|798.58|796.38|794.72|792.52|0
1726503000000|2024-09-16 16:10:00|797.66|795.46|793.92|791.72|798.79|796.59|793.11|790.91|0
1726503300000|2024-09-16 16:15:00|794.13|791.93|791.89|789.69|795.15|792.95|791.48|789.28|0
1726503600000|2024-09-16 16:20:00|791.69|789.49|792.09|789.89|792.7|790.5|790.06|787.86|0
1726503900000|2024-09-16 16:25:00|792.3|790.1|798.29|796.09|798.6|796.4|792.3|790.1|0
1726504200000|2024-09-16 16:30:00|798.19|795.99|796.36|794.16|799.01|796.81|793.72|791.52|0
1726504500000|2024-09-16 16:35:00|796.56|794.36|796.56|794.36|798.4|796.2|795.95|793.75|0
1726504800000|2024-09-16 16:40:00|796.77|794.57|796.56|794.36|797.58|795.38|796.15|793.95|0
1726505100000|2024-09-16 16:45:00|796.36|794.16|797.58|795.38|797.58|795.38|795.13|792.93|0
1726505400000|2024-09-16 16:50:00|797.78|795.58|798.59|796.39|799.21|797.01|797.17|794.97|0
1726505700000|2024-09-16 16:55:00|798.39|796.19|799.61|797.41|800.02|797.82|798.19|795.99|0
1726506000000|2024-09-16 17:00:00|799.81|797.61|798.79|796.59|799.81|797.61|798.59|796.39|0
1726506300000|2024-09-16 17:05:00|799|796.8|799.61|797.41|799.91|797.71|798.69|796.49|0
1726506600000|2024-09-16 17:10:00|799.81|797.61|799.61|797.41|800.63|798.43|799.2|797|0
1726506900000|2024-09-16 17:15:00|800.01|797.81|799.7|797.5|800.83|798.63|798.79|796.59|0
1726507200000|2024-09-16 17:20:00|799.81|797.61|800.42|798.22|800.62|798.42|798.18|795.98|0
1726507500000|2024-09-16 17:25:00|800.52|798.32|801.23|799.03|802.25|800.05|797.36|795.16|0
1726507800000|2024-09-16 17:30:00|801.44|799.24|801.43|799.23|801.64|799.44|800.31|798.11|0
1726508100000|2024-09-16 17:35:00|801.03|798.83|805.72|803.52|805.72|803.52|801.03|798.83|0
1726508400000|2024-09-16 17:40:00|805.31|803.11|805.92|803.72|806.54|804.34|803.27|801.07|0
1726508700000|2024-09-16 17:45:00|805.72|803.52|805.31|803.11|806.33|804.13|805.31|803.11|0
1726509000000|2024-09-16 17:50:00|805.51|803.31|806.43|804.23|807.35|805.15|805.41|803.21|0
1726509300000|2024-09-16 17:55:00|806.33|804.13|807.55|805.35|807.76|805.56|805.72|803.52|0
1726509600000|2024-09-16 18:00:00|807.35|805.15|805.3|803.1|807.55|805.35|805.1|802.9|0
1726509900000|2024-09-16 18:05:00|804.9|802.7|806.12|803.92|806.12|803.92|803.87|801.67|0
1726510200000|2024-09-16 18:10:00|806.01|803.81|807.14|804.94|807.96|805.76|806.01|803.81|0
1726510500000|2024-09-16 18:15:00|807.03|804.83|805.71|803.51|807.75|805.55|805.1|802.9|0
1726510800000|2024-09-16 18:20:00|805.91|803.71|806.42|804.22|807.96|805.76|805.3|803.1|0
1726511100000|2024-09-16 18:25:00|806.52|804.32|807.75|805.55|808.16|805.96|806.32|804.12|0
1726511400000|2024-09-16 18:30:00|807.95|805.75|808.16|805.96|808.57|806.37|806.73|804.53|0
1726511700000|2024-09-16 18:35:00|807.95|805.75|807.68|805.48|809.89|807.69|806.66|804.46|0
1726512000000|2024-09-16 18:40:00|807.48|805.28|805.02|802.82|807.68|805.48|803.19|800.99|0
1726512300000|2024-09-16 18:45:00|804.82|802.62|806.25|804.05|806.45|804.25|802.57|800.37|0
1726512600000|2024-09-16 18:50:00|806.45|804.25|804.51|802.31|806.66|804.46|804|801.8|0
1726512900000|2024-09-16 18:55:00|804.41|802.21|809.51|807.31|809.72|807.52|804.2|802|0
1726513200000|2024-09-16 19:00:00|809.31|807.11|806.95|804.75|809.41|807.21|806.86|804.66|0
1726513500000|2024-09-16 19:05:00|807.06|804.86|807.88|805.68|808.69|806.49|806.65|804.45|0
1726513800000|2024-09-16 19:10:00|807.97|805.77|804.61|802.41|808.28|806.08|804.4|802.2|0
1726514100000|2024-09-16 19:15:00|804.4|802.2|805.72|803.52|806.24|804.04|803.79|801.59|0
1726514400000|2024-09-16 19:20:00|805.62|803.42|804.19|801.99|805.62|803.42|803.58|801.38|0
1726514700000|2024-09-16 19:25:00|804.81|802.61|806.03|803.83|806.03|803.83|804.4|802.2|0
1726515000000|2024-09-16 19:30:00|805.83|803.63|808.17|805.97|809.1|806.9|805.62|803.42|0
1726515300000|2024-09-16 19:35:00|808.28|806.08|808.68|806.48|809.3|807.1|805.21|803.01|0
1726515600000|2024-09-16 19:40:00|808.48|806.28|809.3|807.1|809.91|807.71|808.07|805.87|0
1726515900000|2024-09-16 19:45:00|809.5|807.3|808.89|806.69|810.11|807.91|808.68|806.48|0
1726516200000|2024-09-16 19:50:00|808.48|806.28|811.44|809.24|811.75|809.55|808.07|805.87|0
1726516500000|2024-09-16 19:55:00|810.93|808.73|809.29|807.09|812.98|810.78|808.68|806.48|0
1726516800000|2024-09-16 20:00:00|811.34|809.14|808.27|806.07|811.34|809.14|807.86|805.66|0
1726517100000|2024-09-16 20:05:00|808.06|805.86|808.98|806.78|809.29|807.09|807.86|805.66|0
1726517400000|2024-09-16 20:10:00|808.88|806.68|807.65|805.45|808.88|806.68|807.45|805.25|0
1726517700000|2024-09-16 20:15:00|807.75|805.35|808.16|805.76|808.57|806.17|807.75|805.35|0
1726518000000|2024-09-16 20:20:00|807.95|805.55|809.38|806.98|809.38|806.98|807.95|805.55|0
1726518300000|2024-09-16 20:25:00|809.59|807.19|808.97|806.57|809.59|807.19|808.77|806.37|0
1726518600000|2024-09-16 20:30:00|808.77|806.37|807.74|805.34|809.18|806.78|807.54|805.14|0
1726518900000|2024-09-16 20:35:00|807.95|805.55|808.36|805.96|808.36|805.96|807.95|805.55|0
1726519200000|2024-09-16 20:40:00|808.15|805.75|807.74|805.34|808.15|805.75|807.54|805.14|0
1726519500000|2024-09-16 20:45:00|807.54|805.14|807.53|805.13|808.15|805.75|807.33|804.93|0
1726519800000|2024-09-16 20:50:00|807.33|804.93|806.92|804.52|807.43|805.03|806.92|804.52|0
1726520100000|2024-09-16 20:55:00|806.81|804.41|806.75|804.35|807.02|804.62|806.51|804.11|0
1726520400000|2024-09-16 21:00:00|807.11|804.71|806.25|803.85|807.11|804.71|805.77|803.37|0
1726520700000|2024-09-16 21:05:00|806.1|803.7|806.16|803.76|806.19|803.79|805.59|803.19|0
1726521000000|2024-09-16 21:10:00|805.95|803.55|806.22|803.82|806.22|803.82|805.95|803.55|0
1726521300000|2024-09-16 21:15:00|806.16|803.76|806.18|803.78|806.4|804|806.13|803.73|0
1726521600000|2024-09-16 21:20:00|806.16|803.76|806.09|803.69|806.16|803.76|806.09|803.69|0
1726521900000|2024-09-16 21:25:00|806.16|803.76|805.44|803.04|806.18|803.78|805.41|803.01|0
1726522200000|2024-09-16 21:30:00|805.76|803.36|805.92|803.52|805.92|803.52|805.71|803.31|0
1726522500000|2024-09-16 21:35:00|805.94|803.54|805.94|803.54|805.94|803.54|805.47|803.07|0
1726522800000|2024-09-16 21:40:00|806.01|803.61|805.83|803.43|806.01|803.61|805.52|803.12|0
1726523100000|2024-09-16 21:45:00|805.82|803.42|806.06|803.66|806.18|803.78|805.82|803.42|0
1726523400000|2024-09-16 21:50:00|805.49|803.09|805.4|803|805.79|803.39|805.1|802.7|0
1726523700000|2024-09-16 21:55:00|805.64|803.24|805.64|803.24|806.65|804.25|805.49|803.09|0
1726524000000|2024-09-16 22:00:00|807.2|804.8|807.4|805|808.13|805.73|807|804.6|0
1726524300000|2024-09-16 22:05:00|807.2|804.8|808.74|806.34|808.94|806.54|807.2|804.8|0
1726524600000|2024-09-16 22:10:00|808.83|806.43|809.04|806.64|809.15|806.75|808.73|806.33|0
1726524900000|2024-09-16 22:15:00|808.94|806.54|810.67|808.27|810.98|808.58|808.83|806.43|0
1726525200000|2024-09-16 22:20:00|810.57|808.17|811.29|808.89|811.29|808.89|809.96|807.56|0
1726525500000|2024-09-16 22:25:00|810.98|808.58|809.96|807.56|811.39|808.99|809.75|807.35|0
1726525800000|2024-09-16 22:30:00|809.75|807.35|810.67|808.27|811.08|808.68|809.75|807.35|0
1726526100000|2024-09-16 22:35:00|810.57|808.17|811.28|808.88|811.28|808.88|810.57|808.17|0
1726526400000|2024-09-16 22:40:00|811.08|808.68|810.87|808.47|811.08|808.68|810.36|807.96|0
1726526700000|2024-09-16 22:45:00|810.66|808.26|810.16|807.76|810.98|808.58|809.75|807.35|0
1726527000000|2024-09-16 22:50:00|810.05|807.65|810.66|808.26|811.18|808.78|809.95|807.55|0
1726527300000|2024-09-16 22:55:00|810.56|808.16|809.74|807.34|810.56|808.16|809.43|807.03|0
1726527600000|2024-09-16 23:00:00|809.95|807.55|809.95|807.55|811.18|808.78|809.95|807.55|0
1726527900000|2024-09-16 23:05:00|810.04|807.64|809.22|806.82|810.35|807.95|809.22|806.82|0
1726528200000|2024-09-16 23:10:00|809.13|806.73|807.69|805.29|809.13|806.73|807.28|804.88|0
1726528500000|2024-09-16 23:15:00|807.79|805.39|808.71|806.31|808.92|806.52|807.79|805.39|0
1726528800000|2024-09-16 23:20:00|808.61|806.21|808.81|806.41|808.81|806.41|807.9|805.5|0
1726529100000|2024-09-16 23:25:00|808.92|806.52|809.42|807.02|810.55|808.15|808.61|806.21|0
1726529400000|2024-09-16 23:30:00|809.53|807.13|808.5|806.1|809.94|807.54|808.19|805.79|0
1726529700000|2024-09-16 23:35:00|808.3|805.9|808.4|806|808.5|806.1|807.89|805.49|0
1726530000000|2024-09-16 23:40:00|808.3|805.9|808.3|805.9|808.91|806.51|808.19|805.79|0
1726530300000|2024-09-16 23:45:00|808.39|805.99|808.5|806.1|808.7|806.3|808.09|805.69|0
1726530600000|2024-09-16 23:50:00|808.7|806.3|808.29|805.89|808.91|806.51|808.19|805.79|0
1726530900000|2024-09-16 23:55:00|808.19|805.79|807.78|805.38|808.29|805.89|807.27|804.87|0
1726531200000|2024-09-17 00:00:00|807.27|804.87|808.09|805.69|809.52|807.12|807.27|804.87|0
1726531500000|2024-09-17 00:05:00|808.29|805.89|807.68|805.28|808.29|805.89|807.27|804.87|0
1726531800000|2024-09-17 00:10:00|807.47|805.07|807.26|804.86|807.88|805.48|806.86|804.46|0
1726532100000|2024-09-17 00:15:00|806.85|804.65|807.57|805.37|807.78|805.58|806.75|804.55|0
1726532400000|2024-09-17 00:20:00|807.78|805.58|807.16|804.96|807.98|805.78|807.06|804.86|0
1726532700000|2024-09-17 00:25:00|807.37|805.17|806.24|804.04|807.57|805.37|806.14|803.94|0
1726533000000|2024-09-17 00:30:00|806.34|804.14|806.03|803.83|806.55|804.35|805.12|802.92|0
1726533300000|2024-09-17 00:35:00|806.14|803.94|805.52|803.32|806.14|803.94|805.11|802.91|0
1726533600000|2024-09-17 00:40:00|805.32|803.12|804.7|802.5|805.73|803.53|804.5|802.3|0
1726533900000|2024-09-17 00:45:00|804.5|802.3|804.7|802.5|805.21|803.01|804.39|802.19|0
1726534200000|2024-09-17 00:50:00|804.8|802.6|805|802.8|805.72|803.52|804.8|802.6|0
1726534500000|2024-09-17 00:55:00|804.9|802.7|804.8|802.6|805.31|803.11|804.49|802.29|0
1726534800000|2024-09-17 01:00:00|804.59|802.39|805.72|803.52|805.72|803.52|804.29|802.09|0
1726535100000|2024-09-17 01:05:00|805.51|803.31|804.9|802.7|805.51|803.31|804.9|802.7|0
1726535400000|2024-09-17 01:10:00|805|802.8|805|802.8|805.51|803.31|804.79|802.59|0
1726535700000|2024-09-17 01:15:00|804.9|802.7|804.18|801.98|805.51|803.31|803.88|801.68|0
1726536000000|2024-09-17 01:20:00|804.28|802.08|803.47|801.27|804.28|802.08|803.06|800.86|0
1726536300000|2024-09-17 01:25:00|803.56|801.36|803.06|800.86|803.67|801.47|802.85|800.65|0
1726536600000|2024-09-17 01:30:00|803.26|801.06|804.48|802.28|804.69|802.49|803.26|801.06|0
1726536900000|2024-09-17 01:35:00|804.58|802.38|804.69|802.49|804.69|802.49|803.97|801.77|0
1726537200000|2024-09-17 01:40:00|804.58|802.38|806.11|803.91|806.32|804.12|804.48|802.28|0
1726537500000|2024-09-17 01:45:00|806.21|804.01|805.39|803.19|806.52|804.32|804.68|802.48|0
1726537800000|2024-09-17 01:50:00|805.3|803.1|804.89|802.69|805.7|803.5|804.48|802.28|0
1726538100000|2024-09-17 01:55:00|805.09|802.89|806.21|804.01|806.31|804.11|805.09|802.89|0
1726538400000|2024-09-17 02:00:00|806.11|803.91|805.9|803.7|806.31|804.11|805.5|803.3|0
1726538700000|2024-09-17 02:05:00|805.7|803.5|805.08|802.88|806.11|803.91|804.88|802.68|0
1726539000000|2024-09-17 02:10:00|804.88|802.68|805.29|803.09|805.59|803.39|804.68|802.48|0
1726539300000|2024-09-17 02:15:00|805.08|802.88|805.38|803.18|805.69|803.49|804.77|802.57|0
1726539600000|2024-09-17 02:20:00|805.29|803.09|804.47|802.27|805.59|803.39|804.26|802.06|0
1726539900000|2024-09-17 02:25:00|804.67|802.47|804.87|802.67|805.38|803.18|804.67|802.47|0
1726540200000|2024-09-17 02:30:00|804.67|802.47|804.46|802.26|804.87|802.67|804.26|802.06|0
1726540500000|2024-09-17 02:35:00|804.36|802.16|804.56|802.36|804.67|802.47|803.85|801.65|0
1726540800000|2024-09-17 02:40:00|804.67|802.47|805.28|803.08|805.28|803.08|804.46|802.26|0
1726541100000|2024-09-17 02:45:00|805.07|802.87|805.48|803.28|805.48|803.28|804.87|802.67|0
1726541400000|2024-09-17 02:50:00|805.58|803.38|806.09|803.89|806.09|803.89|805.58|803.38|0
1726541700000|2024-09-17 02:55:00|805.99|803.79|806.19|803.99|806.91|804.71|805.78|803.58|0
1726542000000|2024-09-17 03:00:00|806.29|804.09|805.88|803.68|806.5|804.3|805.88|803.68|0
1726542300000|2024-09-17 03:05:00|806.09|803.89|806.7|804.5|806.7|804.5|806.09|803.89|0
1726542600000|2024-09-17 03:10:00|806.59|804.39|804.86|802.66|806.59|804.39|804.86|802.66|0
1726542900000|2024-09-17 03:15:00|804.96|802.76|804.2|802|805.27|803.07|804.04|801.84|0
1726543200000|2024-09-17 03:20:00|804.1|801.9|804.3|802.1|804.4|802.2|804|801.8|0
1726543500000|2024-09-17 03:25:00|804.4|802.2|804.4|802.2|804.4|802.2|803.99|801.79|0
1726543800000|2024-09-17 03:30:00|805.01|802.81|806.65|804.45|806.85|804.65|805.01|802.81|0
1726544100000|2024-09-17 03:35:00|806.44|804.24|805.01|802.81|806.65|804.45|805.01|802.81|0
1726544400000|2024-09-17 03:40:00|805.11|802.91|805.62|803.42|805.83|803.63|804.19|801.99|0
1726544700000|2024-09-17 03:45:00|805.42|803.22|805.62|803.42|806.03|803.83|805.11|802.91|0
1726545000000|2024-09-17 03:50:00|805.51|803.31|805.41|803.21|805.92|803.72|805.41|803.21|0
1726545300000|2024-09-17 03:55:00|805.21|803.01|805.62|803.42|805.82|803.62|805.01|802.81|0
1726545600000|2024-09-17 04:00:00|805.41|803.21|805.21|803.01|805.92|803.72|804.8|802.6|0
1726545900000|2024-09-17 04:05:00|805.31|803.11|806.02|803.82|806.23|804.03|805.21|803.01|0
1726546200000|2024-09-17 04:10:00|806.12|803.92|806.53|804.33|806.84|804.64|806.02|803.82|0
1726546500000|2024-09-17 04:15:00|806.63|804.43|806.43|804.23|806.84|804.64|806.22|804.02|0
1726546800000|2024-09-17 04:20:00|806.22|804.02|806.22|804.02|806.43|804.23|805.41|803.21|0
1726547100000|2024-09-17 04:25:00|806.12|803.92|806.42|804.22|806.73|804.53|806.02|803.82|0
1726547400000|2024-09-17 04:30:00|806.63|804.43|806.63|804.43|806.83|804.63|806.42|804.22|0
1726547700000|2024-09-17 04:35:00|806.73|804.53|807.03|804.83|807.65|805.45|806.63|804.43|0
1726548000000|2024-09-17 04:40:00|806.83|804.63|807.24|805.04|807.65|805.45|806.62|804.42|0
1726548300000|2024-09-17 04:45:00|807.44|805.24|808.26|806.06|808.26|806.06|807.24|805.04|0
1726548600000|2024-09-17 04:50:00|808.36|806.16|808.05|805.85|808.46|806.26|808.05|805.85|0
1726548900000|2024-09-17 04:55:00|808.15|805.95|808.87|806.67|809.07|806.87|808.15|805.95|0
1726549200000|2024-09-17 05:00:00|808.97|806.77|809.48|807.28|810.09|807.89|808.87|806.67|0
1726549500000|2024-09-17 05:05:00|809.68|807.48|809.78|807.58|810.09|807.89|809.48|807.28|0
1726549800000|2024-09-17 05:10:00|809.89|807.69|809.68|807.48|809.89|807.69|809.27|807.07|0
1726550100000|2024-09-17 05:15:00|809.89|807.69|809.88|807.68|810.09|807.89|809.68|807.48|0
1726550400000|2024-09-17 05:20:00|809.98|807.78|810.39|808.19|810.39|808.19|809.68|807.48|0
1726550700000|2024-09-17 05:25:00|810.5|808.3|809.68|807.48|810.7|808.5|809.47|807.27|0
1726551000000|2024-09-17 05:30:00|809.88|807.68|810.79|808.59|810.99|808.79|809.68|807.48|0
1726551300000|2024-09-17 05:35:00|810.58|808.38|810.99|808.79|811.4|809.2|810.38|808.18|0
1726551600000|2024-09-17 05:40:00|810.79|808.59|811.09|808.89|811.4|809.2|810.79|808.59|0
1726551900000|2024-09-17 05:45:00|811.19|808.99|810.99|808.79|811.4|809.2|810.58|808.38|0
1726552200000|2024-09-17 05:50:00|810.78|808.58|811.4|809.2|811.6|809.4|810.68|808.48|0
1726552500000|2024-09-17 05:55:00|811.19|808.99|811.49|809.29|811.6|809.4|810.99|808.79|0
1726552800000|2024-09-17 06:00:00|811.39|809.19|811.39|809.19|812.01|809.81|811.39|809.19|0
1726553100000|2024-09-17 06:05:00|811.19|808.99|811.39|809.19|811.8|809.6|810.47|808.27|0
1726553400000|2024-09-17 06:10:00|811.6|809.4|811.8|809.6|812|809.8|811.39|809.19|0
1726553700000|2024-09-17 06:15:00|811.69|809.49|812|809.8|812|809.8|810.98|808.78|0
1726554000000|2024-09-17 06:20:00|811.8|809.6|811.8|809.6|812|809.8|811.59|809.39|0
1726554300000|2024-09-17 06:25:00|811.69|809.49|812.2|810|812.41|810.21|811.59|809.39|0
1726554600000|2024-09-17 06:30:00|812.1|809.9|812.61|810.41|813.02|810.82|812|809.8|0
1726554900000|2024-09-17 06:35:00|812.81|810.61|812.4|810.2|812.81|810.61|812|809.8|0
1726555200000|2024-09-17 06:40:00|812.09|809.89|811.99|809.79|812.4|810.2|811.79|809.59|0
1726555500000|2024-09-17 06:45:00|812.2|810|813.22|811.02|813.42|811.22|812.2|810|0
1726555800000|2024-09-17 06:50:00|813.01|810.81|813.42|811.22|813.42|811.22|812.6|810.4|0
1726556100000|2024-09-17 06:55:00|813.63|811.43|813.42|811.22|813.63|811.43|813.01|810.81|0
1726556400000|2024-09-17 07:00:00|813.31|811.11|813.21|811.01|814.24|812.04|812.81|810.61|0
1726556700000|2024-09-17 07:05:00|813.01|810.81|813.83|811.63|813.83|811.63|813.01|810.81|0
1726557000000|2024-09-17 07:10:00|814.03|811.83|814.33|812.13|814.64|812.44|813.42|811.22|0
1726557300000|2024-09-17 07:15:00|814.23|812.03|817.51|815.31|818.23|816.03|814.03|811.83|0
1726557600000|2024-09-17 07:20:00|817.72|815.52|816.69|814.49|817.92|815.72|815.67|813.47|0
1726557900000|2024-09-17 07:25:00|816.58|814.38|818.22|816.02|818.53|816.33|816.07|813.87|0
1726558200000|2024-09-17 07:30:00|818.12|815.92|818.94|816.74|819.15|816.95|817.71|815.51|0
1726558500000|2024-09-17 07:35:00|819.15|816.95|820.58|818.38|820.79|818.59|818.94|816.74|0
1726558800000|2024-09-17 07:40:00|820.68|818.48|822.02|819.82|822.43|820.23|820.38|818.18|0
1726559100000|2024-09-17 07:45:00|821.61|819.41|821.19|818.99|821.81|819.61|820.78|818.58|0
1726559400000|2024-09-17 07:50:00|820.99|818.79|818.7|816.5|821.19|818.99|818.4|816.2|0
1726559700000|2024-09-17 07:55:00|818.6|816.4|819.42|817.22|819.83|817.63|818.4|816.2|0
1726560000000|2024-09-17 08:00:00|819.63|817.43|820.24|818.04|821.06|818.86|819.63|817.43|0
1726560300000|2024-09-17 08:05:00|820.34|818.14|821.57|819.37|821.88|819.68|820.13|817.93|0
1726560600000|2024-09-17 08:10:00|821.68|819.48|822.09|819.89|822.8|820.6|821.68|819.48|0
1726560900000|2024-09-17 08:15:00|822.29|820.09|822.08|819.88|822.29|820.09|820.65|818.45|0
1726561200000|2024-09-17 08:20:00|821.98|819.78|821.67|819.47|822.08|819.88|821.47|819.27|0
1726561500000|2024-09-17 08:25:00|821.47|819.27|820.64|818.44|821.88|819.68|820.23|818.03|0
1726561800000|2024-09-17 08:30:00|821.05|818.85|821.46|819.26|822.08|819.88|820.85|818.65|0
1726562100000|2024-09-17 08:35:00|821.26|819.06|821.87|819.67|822.08|819.88|820.85|818.65|0
1726562400000|2024-09-17 08:40:00|822.28|820.08|822.08|819.88|822.49|820.29|821.26|819.06|0
1726562700000|2024-09-17 08:45:00|822.17|819.97|820.84|818.64|822.28|820.08|820.64|818.44|0
1726563000000|2024-09-17 08:50:00|821.05|818.85|822.69|820.49|822.69|820.49|821.05|818.85|0
1726563300000|2024-09-17 08:55:00|822.48|820.28|822.28|820.08|823.3|821.1|822.17|819.97|0
1726563600000|2024-09-17 09:00:00|822.48|820.28|823.3|821.1|823.3|821.1|822.07|819.87|0
1726563900000|2024-09-17 09:05:00|823.1|820.9|824.74|822.54|825.15|822.95|822.99|820.79|0
1726564200000|2024-09-17 09:10:00|824.63|822.43|825.45|823.25|826.18|823.98|824.63|822.43|0
1726564500000|2024-09-17 09:15:00|825.56|823.36|825.25|823.05|826.07|823.87|824.94|822.74|0
1726564800000|2024-09-17 09:20:00|825.56|823.36|824.94|822.74|825.56|823.36|824.12|821.92|0
1726565100000|2024-09-17 09:25:00|824.83|822.63|824.94|822.74|825.56|823.36|824.53|822.33|0
1726565400000|2024-09-17 09:30:00|824.83|822.63|825.24|823.04|825.86|823.66|824.83|822.63|0
1726565700000|2024-09-17 09:35:00|825.35|823.15|826.37|824.17|826.37|824.17|825.14|822.94|0
1726566000000|2024-09-17 09:40:00|826.17|823.97|826.37|824.17|826.99|824.79|826.17|823.97|0
1726566300000|2024-09-17 09:45:00|826.27|824.07|827.61|825.41|827.61|825.41|826.17|823.97|0
1726566600000|2024-09-17 09:50:00|828.02|825.82|828.43|826.23|829.05|826.85|827.81|825.61|0
1726566900000|2024-09-17 09:55:00|828.63|826.43|826.99|824.79|828.63|826.43|826.78|824.58|0
1726567200000|2024-09-17 10:00:00|827.19|824.99|828.63|826.43|828.63|826.43|826.99|824.79|0
1726567500000|2024-09-17 10:05:00|828.84|826.64|828.42|826.22|829.04|826.84|827.81|825.61|0
1726567800000|2024-09-17 10:10:00|828.63|826.43|828.63|826.43|829.04|826.84|827.9|825.7|0
1726568100000|2024-09-17 10:15:00|828.52|826.32|827.8|825.6|828.52|826.32|827.19|824.99|0
1726568400000|2024-09-17 10:20:00|828.01|825.81|828.21|826.01|828.62|826.42|827.69|825.49|0
1726568700000|2024-09-17 10:25:00|828.42|826.22|827.8|825.6|828.62|826.42|827.59|825.39|0
1726569000000|2024-09-17 10:30:00|828.01|825.81|828.21|826.01|828.72|826.52|827.69|825.49|0
1726569300000|2024-09-17 10:35:00|828.31|826.11|825.52|823.32|828.56|826.36|825.41|823.21|0
1726569600000|2024-09-17 10:40:00|825.73|823.53|824.69|822.49|826.03|823.83|824.69|822.49|0
1726569900000|2024-09-17 10:45:00|824.9|822.7|824.69|822.49|825.11|822.91|824.49|822.29|0
1726570200000|2024-09-17 10:50:00|824.49|822.29|823.87|821.67|824.69|822.49|823.87|821.67|0
1726570500000|2024-09-17 10:55:00|823.97|821.77|823.92|821.72|824.13|821.93|822.51|820.31|0
1726570800000|2024-09-17 11:00:00|823.71|821.51|824.33|822.13|824.74|822.54|823.1|820.9|0
1726571100000|2024-09-17 11:05:00|824.12|821.92|824.12|821.92|824.33|822.13|823.51|821.31|0
1726571400000|2024-09-17 11:10:00|823.92|821.72|823.71|821.51|824.53|822.33|823.71|821.51|0
1726571700000|2024-09-17 11:15:00|823.5|821.3|822.27|820.07|823.71|821.51|822.06|819.86|0
1726572000000|2024-09-17 11:20:00|822.37|820.17|822.47|820.27|822.68|820.48|822.06|819.86|0
1726572300000|2024-09-17 11:25:00|822.27|820.07|822.06|819.86|822.47|820.27|821.85|819.65|0
1726572600000|2024-09-17 11:30:00|822.47|820.27|822.26|820.06|823.91|821.71|822.06|819.86|0
1726572900000|2024-09-17 11:35:00|822.06|819.86|822.88|820.68|822.88|820.68|821.13|818.93|0
1726573200000|2024-09-17 11:40:00|822.67|820.47|825.86|823.66|825.86|823.66|822.67|820.47|0
1726573500000|2024-09-17 11:45:00|825.76|823.56|827.61|825.41|827.61|825.41|825.76|823.56|0
1726573800000|2024-09-17 11:50:00|827.82|825.62|830.29|828.09|831.53|829.33|827.61|825.41|0
1726574100000|2024-09-17 11:55:00|830.5|828.3|830.39|828.19|832.56|830.36|829.98|827.78|0
1726574400000|2024-09-17 12:00:00|830.7|828.5|830.49|828.29|831.11|828.91|830.08|827.88|0
1726574700000|2024-09-17 12:05:00|830.7|828.5|830.28|828.08|831.32|829.12|829.25|827.05|0
1726575000000|2024-09-17 12:10:00|830.08|827.88|828.02|825.82|830.28|828.08|828.02|825.82|0
1726575300000|2024-09-17 12:15:00|827.81|825.61|827.6|825.4|828.22|826.02|826.37|824.17|0
1726575600000|2024-09-17 12:20:00|827.49|825.29|827.19|824.99|828.01|825.81|826.57|824.37|0
1726575900000|2024-09-17 12:25:00|826.98|824.78|828.11|825.91|829.45|827.25|826.98|824.78|0
1726576200000|2024-09-17 12:30:00|829.55|827.35|827.2|825|832.03|829.83|826.98|824.78|0
1726576500000|2024-09-17 12:35:00|827.4|825.2|828.43|826.23|832.76|830.56|827.4|825.2|0
1726576800000|2024-09-17 12:40:00|827.82|825.62|828.02|825.82|829.88|827.68|826.99|824.79|0
1726577100000|2024-09-17 12:45:00|828.23|826.03|829.05|826.85|829.67|827.47|827.2|825|0
1726577400000|2024-09-17 12:50:00|828.84|826.64|829.67|827.47|830.08|827.88|827.19|824.99|0
1726577700000|2024-09-17 12:55:00|829.66|827.46|831.73|829.53|831.73|829.53|829.46|827.26|0
1726578000000|2024-09-17 13:00:00|831.52|829.32|832.14|829.94|832.14|829.94|831|828.8|0
1726578300000|2024-09-17 13:05:00|831.93|829.73|832.96|830.76|833.17|830.97|831.31|829.11|0
1726578600000|2024-09-17 13:10:00|833.17|830.97|831.51|829.31|833.58|831.38|831.1|828.9|0
1726578900000|2024-09-17 13:15:00|831.72|829.52|831.1|828.9|832.34|830.14|830.89|828.69|0
1726579200000|2024-09-17 13:20:00|830.89|828.69|830.48|828.28|831.31|829.11|828.42|826.22|0
1726579500000|2024-09-17 13:25:00|830.58|828.38|830.27|828.07|830.89|828.69|828.62|826.42|0
1726579800000|2024-09-17 13:30:00|830.07|827.87|827.18|824.98|833.57|831.37|827.07|824.87|0
1726580100000|2024-09-17 13:35:00|828.21|826.01|828.41|826.21|830.27|828.07|825.94|823.74|0
1726580400000|2024-09-17 13:40:00|827.8|825.6|830.27|828.07|831.92|829.72|826.15|823.95|0
1726580700000|2024-09-17 13:45:00|831.3|829.1|825.53|823.33|832.43|830.23|825.53|823.33|0
1726581000000|2024-09-17 13:50:00|825.73|823.53|822.85|820.65|826.76|824.56|822.24|820.04|0
1726581300000|2024-09-17 13:55:00|823.26|821.06|824.91|822.71|826.56|824.36|822.85|820.65|0
1726581600000|2024-09-17 14:00:00|824.5|822.3|830.88|828.68|831.09|828.89|823.06|820.86|0
1726581900000|2024-09-17 14:05:00|830.67|828.47|835.83|833.63|837.9|835.7|829.54|827.34|0
1726582200000|2024-09-17 14:10:00|836.04|833.84|836.1|833.9|839.14|836.94|832.73|830.53|0
1726582500000|2024-09-17 14:15:00|836.31|834.11|838.78|836.58|839.2|837|836.31|834.11|0
1726582800000|2024-09-17 14:20:00|838.88|836.68|838.78|836.58|838.99|836.79|835.16|832.96|0
1726583100000|2024-09-17 14:25:00|839.2|837|837.33|835.13|839.82|837.62|836.72|834.52|0
1726583400000|2024-09-17 14:30:00|838.16|835.96|833.41|831.21|838.78|836.58|832.38|830.18|0
1726583700000|2024-09-17 14:35:00|833.2|831|836.71|834.51|836.92|834.72|830.11|827.91|0
1726584000000|2024-09-17 14:40:00|836.3|834.1|837.74|835.54|838.36|836.16|836.09|833.89|0
1726584300000|2024-09-17 14:45:00|837.33|835.13|841.1|838.9|842.94|840.74|837.33|835.13|0
1726584600000|2024-09-17 14:50:00|841.31|839.11|837.27|835.07|841.31|839.11|837.27|835.07|0
1726584900000|2024-09-17 14:55:00|837.58|835.38|829.95|827.75|837.79|835.59|826.65|824.45|0
1726585200000|2024-09-17 15:00:00|831.18|828.98|830.98|828.78|836.65|834.45|829.74|827.54|0
1726585500000|2024-09-17 15:05:00|831.39|829.19|833.86|831.66|834.69|832.49|831.39|829.19|0
1726585800000|2024-09-17 15:10:00|834.07|831.87|834.07|831.87|834.07|831.87|832.1|829.9|0
1726586100000|2024-09-17 15:15:00|833.86|831.66|835.72|833.52|837.16|834.96|833.45|831.25|0
1726586400000|2024-09-17 15:20:00|835.92|833.72|834.68|832.48|835.92|833.72|830.97|828.77|0
1726586700000|2024-09-17 15:25:00|835.1|832.9|830.28|828.08|835.3|833.1|830.28|828.08|0
1726587000000|2024-09-17 15:30:00|830.08|827.88|829.77|827.57|831.42|829.22|829.56|827.36|0
1726587300000|2024-09-17 15:35:00|829.87|827.67|829.97|827.77|831.01|828.81|828.94|826.74|0
1726587600000|2024-09-17 15:40:00|829.77|827.57|828.12|825.92|829.77|827.57|827.91|825.71|0
1726587900000|2024-09-17 15:45:00|828.32|826.12|827.29|825.09|830.18|827.98|827.29|825.09|0
1726588200000|2024-09-17 15:50:00|827.5|825.3|827.7|825.5|829.97|827.77|827.5|825.3|0
1726588500000|2024-09-17 15:55:00|827.5|825.3|828.73|826.53|829.97|827.77|827.29|825.09|0
1726588800000|2024-09-17 16:00:00|828.52|826.32|827.29|825.09|830.38|828.18|827.29|825.09|0
1726589100000|2024-09-17 16:05:00|827.49|825.29|825.64|823.44|829.14|826.94|825.43|823.23|0
1726589400000|2024-09-17 16:10:00|825.43|823.23|825.02|822.82|826.05|823.85|824.2|822|0
1726589700000|2024-09-17 16:15:00|824.29|822.09|820.08|817.88|824.29|822.09|819.06|816.86|0
1726590000000|2024-09-17 16:20:00|820.29|818.09|815.36|813.16|820.49|818.29|811.47|809.27|0
1726590300000|2024-09-17 16:25:00|815.57|813.37|817.76|815.56|818.58|816.38|811.58|809.38|0
1726590600000|2024-09-17 16:30:00|817.14|814.94|815.29|813.09|817.34|815.14|814.06|811.86|0
1726590900000|2024-09-17 16:35:00|815.91|813.71|813.86|811.66|817.75|815.55|812.01|809.81|0
1726591200000|2024-09-17 16:40:00|814.06|811.86|807.66|805.46|814.88|812.68|807.3|805.1|0
1726591500000|2024-09-17 16:45:00|807.46|805.26|799.17|796.97|810.8|808.6|798.36|796.16|0
1726591800000|2024-09-17 16:50:00|798.76|796.56|804.24|802.04|805.26|803.06|796.65|794.45|0
1726592100000|2024-09-17 16:55:00|804.45|802.25|802.63|800.43|809|806.8|799.78|797.58|0
1726592400000|2024-09-17 17:00:00|802.22|800.02|802.42|800.22|806.3|804.1|802.22|800.02|0
1726592700000|2024-09-17 17:05:00|803.04|800.84|803.74|801.54|804.67|802.47|801.61|799.41|0
1726593000000|2024-09-17 17:10:00|803.85|801.65|804.66|802.46|805.89|803.69|800.18|797.98|0
1726593300000|2024-09-17 17:15:00|804.56|802.36|806.29|804.09|807.11|804.91|802.62|800.42|0
1726593600000|2024-09-17 17:20:00|806.7|804.5|811.29|809.09|812.01|809.81|806.7|804.5|0
1726593900000|2024-09-17 17:25:00|810.99|808.79|810.17|807.97|812.83|810.63|809.15|806.95|0
1726594200000|2024-09-17 17:30:00|809.97|807.77|806.24|804.04|813.06|810.86|805.83|803.63|0
1726594500000|2024-09-17 17:35:00|807.06|804.86|807.05|804.85|809.51|807.31|806.85|804.65|0
1726594800000|2024-09-17 17:40:00|806.85|804.65|799.92|797.72|806.85|804.65|798.9|796.7|0
1726595100000|2024-09-17 17:45:00|799.31|797.11|806.44|804.24|806.44|804.24|794.53|792.33|0
1726595400000|2024-09-17 17:50:00|805.62|803.42|811.03|808.83|811.75|809.55|805.42|803.22|0
1726595700000|2024-09-17 17:55:00|810.73|808.53|809.29|807.09|810.93|808.73|808.48|806.28|0
1726596000000|2024-09-17 18:00:00|809.7|807.5|811.75|809.55|812.16|809.96|808.48|806.28|0
1726596300000|2024-09-17 18:05:00|811.54|809.34|812.77|810.57|813.38|811.18|810.31|808.11|0
1726596600000|2024-09-17 18:10:00|812.66|810.46|808.68|806.48|813.79|811.59|808.27|806.07|0
1726596900000|2024-09-17 18:15:00|808.27|806.07|809.29|807.09|811.54|809.34|808.06|805.86|0
1726597200000|2024-09-17 18:20:00|809.08|806.88|812.11|809.91|813.05|810.85|808.06|805.86|0
1726597500000|2024-09-17 18:25:00|811.91|809.71|808.8|806.6|812.31|810.11|806.38|804.18|0
1726597800000|2024-09-17 18:30:00|808.69|806.49|809.08|806.88|810.31|808.11|805.73|803.53|0
1726598100000|2024-09-17 18:35:00|808.88|806.68|809.79|807.59|810.31|808.11|808.47|806.27|0
1726598400000|2024-09-17 18:40:00|809.69|807.49|809.9|807.7|811.12|808.92|808.67|806.47|0
1726598700000|2024-09-17 18:45:00|809.69|807.49|802.55|800.35|810.31|808.11|799.08|796.88|0
1726599000000|2024-09-17 18:50:00|802.34|800.14|802.95|800.75|802.95|800.75|799.08|796.88|0
1726599300000|2024-09-17 18:55:00|802.75|800.55|804.27|802.07|805.6|803.4|801.32|799.12|0
1726599600000|2024-09-17 19:00:00|804.38|802.18|803.56|801.36|807.03|804.83|803.36|801.16|0
1726599900000|2024-09-17 19:05:00|803.15|800.95|804.78|802.58|804.99|802.79|801.72|799.52|0
1726600200000|2024-09-17 19:10:00|804.58|802.38|807.23|805.03|807.44|805.24|803.97|801.77|0
1726600500000|2024-09-17 19:15:00|807.03|804.83|805.39|803.19|807.64|805.44|804.37|802.17|0
1726600800000|2024-09-17 19:20:00|805.6|803.4|800.09|797.89|805.6|803.4|799.07|796.87|0
1726601100000|2024-09-17 19:25:00|800.5|798.3|805.08|802.88|805.08|802.88|800.09|797.89|0
1726601400000|2024-09-17 19:30:00|805.8|803.6|804.57|802.37|806.61|804.41|802.94|800.74|0
1726601700000|2024-09-17 19:35:00|804.77|802.57|805.79|803.59|806.2|804|802.33|800.13|0
1726602000000|2024-09-17 19:40:00|805.69|803.49|803.75|801.55|807.02|804.82|803.34|801.14|0
1726602300000|2024-09-17 19:45:00|803.55|801.35|807.63|805.43|807.83|805.63|803.55|801.35|0
1726602600000|2024-09-17 19:50:00|807.32|805.12|809.67|807.47|810.08|807.88|804.97|802.77|0
1726602900000|2024-09-17 19:55:00|809.06|806.86|812.33|810.13|812.94|810.74|808.44|806.24|0
1726603200000|2024-09-17 20:00:00|814.17|811.97|814.37|812.17|814.99|812.79|812.33|810.13|0
1726603500000|2024-09-17 20:05:00|814.58|812.38|813.76|811.56|814.68|812.48|813.35|811.15|0
1726603800000|2024-09-17 20:10:00|813.86|811.66|814.17|811.97|814.17|811.97|813.35|811.15|0
1726604100000|2024-09-17 20:15:00|814.27|811.87|816.72|814.32|816.72|814.32|814.27|811.87|0
1726604400000|2024-09-17 20:20:00|816.93|814.53|816.11|813.71|816.93|814.53|816.11|813.71|0
1726604700000|2024-09-17 20:25:00|816.21|813.81|816.52|814.12|817.34|814.94|816.21|813.81|0
1726605000000|2024-09-17 20:30:00|816.72|814.32|816.1|813.7|817.34|814.94|816.1|813.7|0
1726605300000|2024-09-17 20:35:00|816.31|813.91|815.28|812.88|816.31|813.91|815.28|812.88|0
1726605600000|2024-09-17 20:40:00|815.38|812.98|815.9|813.5|815.9|813.5|815.08|812.68|0
1726605900000|2024-09-17 20:45:00|815.69|813.29|814.66|812.26|815.9|813.5|814.66|812.26|0
1726606200000|2024-09-17 20:50:00|814.56|812.16|814.46|812.06|814.66|812.26|814.05|811.65|0
1726606500000|2024-09-17 20:55:00|814.25|811.85|813.33|810.93|814.46|812.06|813.33|810.93|0
1726606800000|2024-09-17 21:00:00|813.52|811.12|813.64|811.24|813.77|811.37|813.37|810.97|0
1726607100000|2024-09-17 21:05:00|813.52|811.12|813.01|810.61|813.64|811.24|812.77|810.37|0
1726607400000|2024-09-17 21:10:00|812.77|810.37|813.01|810.61|813.04|810.64|812.77|810.37|0
1726607700000|2024-09-17 21:15:00|813.12|810.72|813.12|810.72|813.12|810.72|813.12|810.72|0
1726608300000|2024-09-17 21:25:00|812.89|810.49|812.95|810.55|813.01|810.61|812.89|810.49|0
1726608600000|2024-09-17 21:30:00|813.12|810.72|813.24|810.84|813.49|811.09|813.12|810.72|0
1726608900000|2024-09-17 21:35:00|813.4|811|813.36|810.96|813.49|811.09|813.33|810.93|0
1726609200000|2024-09-17 21:40:00|813.27|810.87|813.18|810.78|813.27|810.87|813.18|810.78|0
1726609500000|2024-09-17 21:45:00|813.27|810.87|813.18|810.78|813.27|810.87|813.18|810.78|0
1726609800000|2024-09-17 21:50:00|813.09|810.69|813.11|810.71|813.24|810.84|813.09|810.69|0
1726610100000|2024-09-17 21:55:00|813.06|810.66|813.06|810.66|813.11|810.71|813|810.6|0
1726610400000|2024-09-17 22:00:00|813.51|811.11|813|810.6|813.92|811.52|812.49|810.09|0
1726610700000|2024-09-17 22:05:00|813.1|810.7|812.59|810.19|813.41|811.01|812.39|809.99|0
1726611000000|2024-09-17 22:10:00|812.8|810.4|814.23|811.83|814.43|812.03|812.59|810.19|0
1726611300000|2024-09-17 22:15:00|814.43|812.03|814.23|811.83|814.43|812.03|813.82|811.42|0
1726611600000|2024-09-17 22:20:00|814.43|812.03|815.04|812.64|815.25|812.85|814.02|811.62|0
1726611900000|2024-09-17 22:25:00|814.84|812.44|814.63|812.23|814.84|812.44|814.43|812.03|0
1726612200000|2024-09-17 22:30:00|814.84|812.44|814.84|812.44|815.04|812.64|814.63|812.23|0
1726612500000|2024-09-17 22:35:00|814.83|812.43|813.61|811.21|814.83|812.43|813.61|811.21|0
1726612800000|2024-09-17 22:40:00|813.4|811|813.81|811.41|814.22|811.82|813.2|810.8|0
1726613100000|2024-09-17 22:45:00|813.7|811.3|814.22|811.82|814.22|811.82|813.6|811.2|0
1726613400000|2024-09-17 22:50:00|814.31|811.91|814.42|812.02|815.04|812.64|814.21|811.81|0
1726613700000|2024-09-17 22:55:00|814.21|811.81|813.8|811.4|814.21|811.81|813.19|810.79|0
1726614000000|2024-09-17 23:00:00|813.9|811.5|813.8|811.4|814.21|811.81|813.6|811.2|0
1726614300000|2024-09-17 23:05:00|814.01|811.61|812.98|810.58|814.01|811.61|812.78|810.38|0
1726614600000|2024-09-17 23:10:00|813.08|810.68|813.59|811.19|813.59|811.19|812.57|810.17|0
1726614900000|2024-09-17 23:15:00|813.39|810.99|814.41|812.01|814.62|812.22|813.39|810.99|0
1726615200000|2024-09-17 23:20:00|814.21|811.81|813.8|811.4|814.41|812.01|813.8|811.4|0
1726615500000|2024-09-17 23:25:00|814|811.6|814|811.6|814.82|812.42|814|811.6|0
1726615800000|2024-09-17 23:30:00|814.2|811.8|814.2|811.8|814.3|811.9|814|811.6|0
1726616100000|2024-09-17 23:35:00|814.3|811.9|816.45|814.05|816.45|814.05|814.3|811.9|0
1726616400000|2024-09-17 23:40:00|816.25|813.85|816.45|814.05|816.66|814.26|816.25|813.85|0
1726616700000|2024-09-17 23:45:00|816.66|814.26|816.66|814.26|816.66|814.26|816.04|813.64|0
1726617000000|2024-09-17 23:50:00|816.55|814.15|816.86|814.46|817.27|814.87|816.04|813.64|0
1726617300000|2024-09-17 23:55:00|817.07|814.67|816.65|814.25|817.07|814.67|816.65|814.25|0
1726617600000|2024-09-18 00:00:00|817.06|814.66|816.04|813.64|817.27|814.87|816.04|813.64|0
1726617900000|2024-09-18 00:05:00|816.24|813.84|815.31|812.91|816.34|813.94|814.81|812.41|0
1726618200000|2024-09-18 00:10:00|815.22|812.82|815.83|813.43|816.24|813.84|814.8|812.4|0
1726618500000|2024-09-18 00:15:00|816.03|813.63|816.24|813.84|816.65|814.25|815.42|813.02|0
1726618800000|2024-09-18 00:20:00|816.44|814.04|816.71|814.31|817.12|814.72|815.83|813.43|0
1726619100000|2024-09-18 00:25:00|816.92|814.52|817.97|815.57|818.38|815.98|816.91|814.51|0
1726619400000|2024-09-18 00:30:00|817.87|815.67|818.07|815.87|818.28|816.08|817.87|815.67|0
1726619700000|2024-09-18 00:35:00|818.28|816.08|817.46|815.26|818.28|816.08|817.05|814.85|0
1726620000000|2024-09-18 00:40:00|817.56|815.36|817.66|815.46|817.66|815.46|816.94|814.74|0
1726620300000|2024-09-18 00:45:00|817.76|815.56|818.07|815.87|818.28|816.08|817.66|815.46|0
1726620600000|2024-09-18 00:50:00|817.87|815.67|817.45|815.25|818.27|816.07|817.45|815.25|0
1726620900000|2024-09-18 00:55:00|817.66|815.46|817.45|815.25|818.48|816.28|817.45|815.25|0
1726621200000|2024-09-18 01:00:00|817.66|815.46|817.04|814.84|817.75|815.55|816.63|814.43|0
1726621500000|2024-09-18 01:05:00|816.94|814.74|818.68|816.48|818.68|816.48|816.63|814.43|0
1726621800000|2024-09-18 01:10:00|818.47|816.27|817.24|815.04|818.68|816.48|817.04|814.84|0
1726622100000|2024-09-18 01:15:00|817.34|815.14|817.86|815.66|818.06|815.86|817.04|814.84|0
1726622400000|2024-09-18 01:20:00|817.95|815.75|818.26|816.06|818.26|816.06|817.45|815.25|0
1726622700000|2024-09-18 01:25:00|818.67|816.47|818.57|816.37|818.88|816.68|818.36|816.16|0
1726623000000|2024-09-18 01:30:00|818.26|816.06|818.26|816.06|818.47|816.27|817.85|815.65|0
1726623300000|2024-09-18 01:35:00|818.06|815.86|818.67|816.47|818.67|816.47|817.65|815.45|0
1726623600000|2024-09-18 01:40:00|818.77|816.57|817.64|815.44|818.77|816.57|817.64|815.44|0
1726623900000|2024-09-18 01:45:00|817.85|815.65|818.87|816.67|818.87|816.67|817.64|815.44|0
1726624200000|2024-09-18 01:50:00|819.07|816.87|818.66|816.46|819.89|817.69|818.66|816.46|0
1726624500000|2024-09-18 01:55:00|818.46|816.26|819.28|817.08|819.48|817.28|818.25|816.05|0
1726624800000|2024-09-18 02:00:00|819.48|817.28|819.89|817.69|819.89|817.69|819.28|817.08|0
1726625100000|2024-09-18 02:05:00|820.09|817.89|819.48|817.28|820.19|817.99|819.27|817.07|0
1726625400000|2024-09-18 02:10:00|819.68|817.48|819.68|817.48|819.89|817.69|819.27|817.07|0
1726625700000|2024-09-18 02:15:00|819.89|817.69|819.47|817.27|819.89|817.69|819.27|817.07|0
1726626000000|2024-09-18 02:20:00|819.37|817.17|819.27|817.07|819.47|817.27|819.06|816.86|0
1726626300000|2024-09-18 02:25:00|819.37|817.17|819.68|817.48|819.68|817.48|819.27|817.07|0
1726626600000|2024-09-18 02:30:00|819.88|817.68|819.47|817.27|820.09|817.89|819.47|817.27|0
1726626900000|2024-09-18 02:35:00|819.67|817.47|819.26|817.06|819.67|817.47|819.06|816.86|0
1726627200000|2024-09-18 02:40:00|819.16|816.96|819.06|816.86|819.47|817.27|818.85|816.65|0
1726627500000|2024-09-18 02:45:00|818.95|816.75|819.26|817.06|819.26|817.06|818.85|816.65|0
1726627800000|2024-09-18 02:50:00|819.47|817.27|819.26|817.06|819.47|817.27|818.85|816.65|0
1726628100000|2024-09-18 02:55:00|819.46|817.26|819.46|817.26|819.67|817.47|819.05|816.85|0
1726628400000|2024-09-18 03:00:00|819.56|817.36|819.05|816.85|819.56|817.36|819.05|816.85|0
1726628700000|2024-09-18 03:05:00|819.26|817.06|818.84|816.64|819.26|817.06|818.84|816.64|0
1726629000000|2024-09-18 03:10:00|818.94|816.74|818.02|815.82|819.05|816.85|818.02|815.82|0
1726629300000|2024-09-18 03:15:00|818.23|816.03|818.23|816.03|818.43|816.23|817.82|815.62|0
1726629600000|2024-09-18 03:20:00|818.32|816.12|818.02|815.82|818.43|816.23|818.02|815.82|0
1726629900000|2024-09-18 03:25:00|818.12|815.92|818.84|816.64|818.84|816.64|818.12|815.92|0
1726630200000|2024-09-18 03:30:00|818.63|816.43|816.79|814.59|818.63|816.43|816.38|814.18|0
1726630500000|2024-09-18 03:35:00|816.58|814.38|817.4|815.2|817.4|815.2|816.58|814.38|0
1726630800000|2024-09-18 03:40:00|817.5|815.3|818.01|815.81|818.11|815.91|816.99|814.79|0
1726631100000|2024-09-18 03:45:00|817.81|815.61|816.78|814.58|818.01|815.81|816.58|814.38|0
1726631400000|2024-09-18 03:50:00|816.58|814.38|816.78|814.58|817.29|815.09|816.58|814.38|0
1726631700000|2024-09-18 03:55:00|816.88|814.68|815.96|813.76|816.99|814.79|815.55|813.35|0
1726632000000|2024-09-18 04:00:00|816.06|813.86|815.55|813.35|816.17|813.97|815.55|813.35|0
1726632300000|2024-09-18 04:05:00|815.76|813.56|816.98|814.78|817.19|814.99|815.76|813.56|0
1726632600000|2024-09-18 04:10:00|816.78|814.58|817.18|814.98|817.6|815.4|816.78|814.58|0
1726632900000|2024-09-18 04:15:00|816.98|814.78|817.39|815.19|817.39|815.19|816.57|814.37|0
1726633200000|2024-09-18 04:20:00|817.59|815.39|818.21|816.01|818.62|816.42|817.39|815.19|0
1726633500000|2024-09-18 04:25:00|818|815.8|817.79|815.59|818.41|816.21|817.48|815.28|0
1726633800000|2024-09-18 04:30:00|817.59|815.39|815.95|813.75|817.59|815.39|815.54|813.34|0
1726634100000|2024-09-18 04:35:00|815.84|813.64|816.36|814.16|816.36|814.16|815.84|813.64|0
1726634400000|2024-09-18 04:40:00|816.15|813.95|816.25|814.05|816.36|814.16|816.15|813.95|0
1726634700000|2024-09-18 04:45:00|816.36|814.16|816.35|814.15|816.56|814.36|815.95|813.75|0
1726635000000|2024-09-18 04:50:00|816.15|813.95|815.94|813.74|816.35|814.15|815.74|813.54|0
1726635300000|2024-09-18 04:55:00|816.15|813.95|815.94|813.74|816.15|813.95|814.92|812.72|0
1726635600000|2024-09-18 05:00:00|815.53|813.33|815.53|813.33|815.94|813.74|815.12|812.92|0
1726635900000|2024-09-18 05:05:00|815.74|813.54|815.94|813.74|816.14|813.94|815.33|813.13|0
1726636200000|2024-09-18 05:10:00|815.73|813.53|816.35|814.15|816.55|814.35|815.73|813.53|0
1726636500000|2024-09-18 05:15:00|816.14|813.94|815.73|813.53|816.35|814.15|815.32|813.12|0
1726636800000|2024-09-18 05:20:00|815.94|813.74|816.96|814.76|816.96|814.76|815.32|813.12|0
1726637100000|2024-09-18 05:25:00|817.16|814.96|816.85|814.65|817.37|815.17|816.55|814.35|0
1726637400000|2024-09-18 05:30:00|816.96|814.76|815.52|813.32|816.96|814.76|814.7|812.5|0
1726637700000|2024-09-18 05:35:00|815.32|813.12|815.93|813.73|816.34|814.14|815.32|813.12|0
1726638000000|2024-09-18 05:40:00|815.72|813.52|816.54|814.34|816.75|814.55|815.72|813.52|0
1726638300000|2024-09-18 05:45:00|816.75|814.55|817.36|815.16|817.36|815.16|816.75|814.55|0
1726638600000|2024-09-18 05:50:00|817.15|814.95|817.77|815.57|817.97|815.77|817.15|814.95|0
1726638900000|2024-09-18 05:55:00|817.97|815.77|818.17|815.97|818.38|816.18|817.77|815.57|0
1726639200000|2024-09-18 06:00:00|818.07|815.87|819.61|817.41|819.81|817.61|817.97|815.77|0
1726639500000|2024-09-18 06:05:00|819.81|817.61|820.84|818.64|821.25|819.05|819.81|817.61|0
1726639800000|2024-09-18 06:10:00|821.04|818.84|821.24|819.04|821.45|819.25|820.63|818.43|0
1726640100000|2024-09-18 06:15:00|821.45|819.25|821.65|819.45|822.27|820.07|821.24|819.04|0
1726640400000|2024-09-18 06:20:00|821.45|819.25|821.45|819.25|821.86|819.66|821.04|818.84|0
1726640700000|2024-09-18 06:25:00|821.34|819.14|821.34|819.14|821.86|819.66|821.24|819.04|0
1726641000000|2024-09-18 06:30:00|821.44|819.24|820.62|818.42|821.65|819.45|820.42|818.22|0
1726641300000|2024-09-18 06:35:00|820.83|818.63|820.21|818.01|821.03|818.83|820.21|818.01|0
1726641600000|2024-09-18 06:40:00|820.42|818.22|819.8|817.6|820.62|818.42|819.8|817.6|0
1726641900000|2024-09-18 06:45:00|819.59|817.39|819.39|817.19|819.59|817.39|818.57|816.37|0
1726642200000|2024-09-18 06:50:00|819.59|817.39|820.82|818.62|821.03|818.83|819.39|817.19|0
1726642500000|2024-09-18 06:55:00|821.03|818.83|820.41|818.21|821.03|818.83|819.8|817.6|0
1726642800000|2024-09-18 07:00:00|820.61|818.41|821.43|819.23|821.84|819.64|820.61|818.41|0
1726643100000|2024-09-18 07:05:00|821.53|819.33|821.48|819.28|821.89|819.69|820.61|818.41|0
1726643400000|2024-09-18 07:10:00|821.68|819.48|821.48|819.28|822.09|819.89|820.86|818.66|0
1726643700000|2024-09-18 07:15:00|821.27|819.07|820.25|818.05|821.27|819.07|820.04|817.84|0
1726644000000|2024-09-18 07:20:00|820.04|817.84|819.11|816.91|820.25|818.05|819.02|816.82|0
1726644300000|2024-09-18 07:25:00|819.42|817.22|817.47|815.27|819.42|817.22|816.97|814.77|0
1726644600000|2024-09-18 07:30:00|817.58|815.38|816.15|813.95|818.19|815.99|816.15|813.95|0
1726644900000|2024-09-18 07:35:00|816.35|814.15|816.35|814.15|817.17|814.97|815.94|813.74|0
1726645200000|2024-09-18 07:40:00|816.45|814.25|816.35|814.15|816.76|814.56|815.33|813.13|0
1726645500000|2024-09-18 07:45:00|816.14|813.94|816.55|814.35|816.76|814.56|815.73|813.53|0
1726645800000|2024-09-18 07:50:00|816.65|814.45|816.24|814.04|818.39|816.19|815.93|813.73|0
1726646100000|2024-09-18 07:55:00|816.34|814.14|815.93|813.73|816.96|814.76|815.93|813.73|0
1726646400000|2024-09-18 08:00:00|816.34|814.14|815.01|812.81|816.34|814.14|814.7|812.5|0
1726646700000|2024-09-18 08:05:00|814.91|812.71|813.68|811.48|815.11|812.91|813.48|811.28|0
1726647000000|2024-09-18 08:10:00|813.48|811.28|813.27|811.07|813.89|811.69|812.86|810.66|0
1726647300000|2024-09-18 08:15:00|813.07|810.87|814.7|812.5|815.31|813.11|812.66|810.46|0
1726647600000|2024-09-18 08:20:00|814.9|812.7|814.08|811.88|815.93|813.73|813.98|811.78|0
1726647900000|2024-09-18 08:25:00|814.29|812.09|813.47|811.27|814.29|812.09|813.06|810.86|0
1726648200000|2024-09-18 08:30:00|813.06|810.86|814.29|812.09|814.38|812.18|812.65|810.45|0
1726648500000|2024-09-18 08:35:00|814.08|811.88|813.67|811.47|815.1|812.9|813.67|811.47|0
1726648800000|2024-09-18 08:40:00|813.47|811.27|814.28|812.08|815.1|812.9|813.47|811.27|0
1726649100000|2024-09-18 08:45:00|814.08|811.88|814.69|812.49|814.89|812.69|813.46|811.26|0
1726649400000|2024-09-18 08:50:00|814.79|812.59|816.32|814.12|816.32|814.12|814.38|812.18|0
1726649700000|2024-09-18 08:55:00|816.53|814.33|816.73|814.53|817.04|814.84|816.32|814.12|0
1726650000000|2024-09-18 09:00:00|816.63|814.43|816.42|814.22|816.73|814.53|816.32|814.12|0
1726650300000|2024-09-18 09:05:00|816.32|814.12|816.93|814.73|816.93|814.73|816.12|813.92|0
1726650600000|2024-09-18 09:10:00|817.14|814.94|816.52|814.32|817.14|814.94|816.32|814.12|0
1726650900000|2024-09-18 09:15:00|816.73|814.53|816.93|814.73|816.93|814.73|816.11|813.91|0
1726651200000|2024-09-18 09:20:00|816.73|814.53|817.34|815.14|817.54|815.34|816.41|814.21|0
1726651500000|2024-09-18 09:25:00|817.23|815.03|818.57|816.37|818.98|816.78|817.13|814.93|0
1726651800000|2024-09-18 09:30:00|818.66|816.46|819.18|816.98|819.59|817.39|818.56|816.36|0
1726652100000|2024-09-18 09:35:00|819.38|817.18|819.18|816.98|819.59|817.39|818.97|816.77|0
1726652400000|2024-09-18 09:40:00|819.27|817.07|819.17|816.97|819.38|817.18|818.97|816.77|0
1726652700000|2024-09-18 09:45:00|819.38|817.18|819.38|817.18|819.48|817.28|819.17|816.97|0
1726653000000|2024-09-18 09:50:00|819.58|817.38|820.4|818.2|820.61|818.41|819.17|816.97|0
1726653300000|2024-09-18 09:55:00|820.61|818.41|820.81|818.61|821.02|818.82|820.2|818|0
1726653600000|2024-09-18 10:00:00|820.7|818.5|820.6|818.4|821.01|818.81|820.19|817.99|0
1726653900000|2024-09-18 10:05:00|820.5|818.3|820.6|818.4|820.6|818.4|820.19|817.99|0
1726654200000|2024-09-18 10:10:00|820.81|818.61|819.37|817.17|820.81|818.61|819.37|817.17|0
1726654500000|2024-09-18 10:15:00|819.57|817.37|819.37|817.17|819.57|817.37|818.96|816.76|0
1726654800000|2024-09-18 10:20:00|819.57|817.37|820.19|817.99|820.19|817.99|819.57|817.37|0
1726655100000|2024-09-18 10:25:00|819.98|817.78|820.18|817.98|820.49|818.29|819.98|817.78|0
1726655400000|2024-09-18 10:30:00|820.39|818.19|820.8|818.6|820.8|818.6|819.98|817.78|0
1726655700000|2024-09-18 10:35:00|821|818.8|820.8|818.6|821|818.8|820.8|818.6|0
1726656000000|2024-09-18 10:40:00|820.59|818.39|820.59|818.39|821.21|819.01|820.59|818.39|0
1726656300000|2024-09-18 10:45:00|820.79|818.59|820.18|817.98|821|818.8|819.97|817.77|0
1726656600000|2024-09-18 10:50:00|820.28|818.08|820.59|818.39|820.79|818.59|819.97|817.77|0
1726656900000|2024-09-18 10:55:00|820.38|818.18|820.38|818.18|820.79|818.59|820.18|817.98|0
1726657200000|2024-09-18 11:00:00|820.58|818.38|820.17|817.97|820.99|818.79|819.35|817.15|0
1726657500000|2024-09-18 11:05:00|819.97|817.77|820.58|818.38|820.99|818.79|819.76|817.56|0
1726657800000|2024-09-18 11:10:00|820.79|818.59|820.58|818.38|820.88|818.68|820.38|818.18|0
1726658100000|2024-09-18 11:15:00|820.68|818.48|821.19|818.99|821.29|819.09|820.58|818.38|0
1726658400000|2024-09-18 11:20:00|820.99|818.79|820.78|818.58|821.81|819.61|820.37|818.17|0
1726658700000|2024-09-18 11:25:00|820.68|818.48|820.37|818.17|820.99|818.79|819.14|816.94|0
1726659000000|2024-09-18 11:30:00|820.58|818.38|819.75|817.55|821.19|818.99|819.75|817.55|0
1726659300000|2024-09-18 11:35:00|819.85|817.65|820.37|818.17|820.47|818.27|819.75|817.55|0
1726659600000|2024-09-18 11:40:00|820.47|818.27|818.11|815.91|820.47|818.27|817.8|815.6|0
1726659900000|2024-09-18 11:45:00|817.91|815.71|818.11|815.91|818.93|816.73|817.5|815.3|0
1726660200000|2024-09-18 11:50:00|817.8|815.6|817.29|815.09|818.31|816.11|817.29|815.09|0
1726660500000|2024-09-18 11:55:00|817.49|815.29|817.08|814.88|817.9|815.7|817.08|814.88|0
1726660800000|2024-09-18 12:00:00|817.29|815.09|815.85|813.65|817.29|815.09|815.45|813.25|0
1726661100000|2024-09-18 12:05:00|815.95|813.75|816.47|814.27|816.47|814.27|814.42|812.22|0
1726661400000|2024-09-18 12:10:00|816.26|814.06|813.4|811.2|816.26|814.06|812.99|810.79|0
1726661700000|2024-09-18 12:15:00|813.6|811.4|815.44|813.24|815.74|813.54|813.19|810.99|0
1726662000000|2024-09-18 12:20:00|815.54|813.34|817.48|815.28|817.58|815.38|815.23|813.03|0
1726662300000|2024-09-18 12:25:00|817.28|815.08|818.1|815.9|818.1|815.9|816.87|814.67|0
1726662600000|2024-09-18 12:30:00|817.89|815.69|819.73|817.53|819.73|817.53|817.89|815.69|0
1726662900000|2024-09-18 12:35:00|819.94|817.74|822.4|820.2|822.5|820.3|819.94|817.74|0
1726663200000|2024-09-18 12:40:00|822.29|820.09|822.4|820.2|822.81|820.61|821.58|819.38|0
1726663500000|2024-09-18 12:45:00|822.5|820.3|820.14|817.94|822.5|820.3|819.73|817.53|0
1726663800000|2024-09-18 12:50:00|820.24|818.04|819.93|817.73|821.16|818.96|819.93|817.73|0
1726664100000|2024-09-18 12:55:00|819.73|817.53|821.16|818.96|821.16|818.96|819.73|817.53|0
1726664400000|2024-09-18 13:00:00|820.96|818.76|821.36|819.16|821.78|819.58|820.96|818.76|0
1726664700000|2024-09-18 13:05:00|821.16|818.96|820.75|818.55|821.36|819.16|819.52|817.32|0
1726665000000|2024-09-18 13:10:00|820.95|818.75|821.36|819.16|821.77|819.57|820.34|818.14|0
1726665300000|2024-09-18 13:15:00|821.57|819.37|821.03|818.83|822.05|819.85|820.82|818.62|0
1726665600000|2024-09-18 13:20:00|820.82|818.62|821.33|819.13|821.84|819.64|820.82|818.62|0
1726665900000|2024-09-18 13:25:00|821.43|819.23|820|817.8|821.64|819.44|818.77|816.57|0
1726666200000|2024-09-18 13:30:00|821.43|819.23|811.82|809.62|821.43|819.23|811.82|809.62|0
1726666500000|2024-09-18 13:35:00|811.42|809.22|815.45|813.25|815.45|813.25|810.92|808.72|0
1726666800000|2024-09-18 13:40:00|815.24|813.04|816.55|814.35|817.78|815.58|814.84|812.64|0
1726667100000|2024-09-18 13:45:00|816.35|814.15|814.51|812.31|816.96|814.76|813.69|811.49|0
1726667400000|2024-09-18 13:50:00|814.71|812.51|812.91|810.71|815.32|813.12|810.22|808.02|0
1726667700000|2024-09-18 13:55:00|812.3|810.1|813.11|810.91|813.93|811.73|811.28|809.08|0
1726668000000|2024-09-18 14:00:00|813.73|811.53|815.89|813.69|816.5|814.3|813.11|810.91|0
1726668300000|2024-09-18 14:05:00|815.69|813.49|813.85|811.65|816.5|814.3|811.81|809.61|0
1726668600000|2024-09-18 14:10:00|814.05|811.85|812.21|810.01|814.26|812.06|808.14|805.94|0
1726668900000|2024-09-18 14:15:00|812.83|810.63|810.58|808.38|815.48|813.28|809.97|807.77|0
1726669200000|2024-09-18 14:20:00|810.38|808.18|810.99|808.79|811.8|809.6|809.05|806.85|0
1726669500000|2024-09-18 14:25:00|810.78|808.58|815.27|813.07|815.68|813.48|809.76|807.56|0
1726669800000|2024-09-18 14:30:00|814.86|812.66|810.37|808.17|815.88|813.68|809.76|807.56|0
1726670100000|2024-09-18 14:35:00|810.78|808.58|813.23|811.03|813.43|811.23|809.76|807.56|0
1726670400000|2024-09-18 14:40:00|812.82|810.62|816.08|813.88|817.1|814.9|812.61|810.41|0
1726670700000|2024-09-18 14:45:00|815.67|813.47|814.57|812.37|816.9|814.7|813.96|811.76|0
1726671000000|2024-09-18 14:50:00|814.77|812.57|814.16|811.96|814.77|812.57|811.3|809.1|0
1726671300000|2024-09-18 14:55:00|813.95|811.75|812.11|809.91|814.36|812.16|811.3|809.1|0
1726671600000|2024-09-18 15:00:00|812.32|810.12|813.54|811.34|814.56|812.36|811.71|809.51|0
1726671900000|2024-09-18 15:05:00|813.75|811.55|812.52|810.32|815.18|812.98|811.5|809.3|0
1726672200000|2024-09-18 15:10:00|812.11|809.91|810.84|808.64|812.11|809.91|809.2|807|0
1726672500000|2024-09-18 15:15:00|811.04|808.84|810.63|808.43|811.04|808.84|809.2|807|0
1726672800000|2024-09-18 15:20:00|810.83|808.63|807.98|805.78|810.83|808.63|807.77|805.57|0
1726673100000|2024-09-18 15:25:00|808.18|805.98|811.65|809.45|812.06|809.86|807.16|804.96|0
1726673400000|2024-09-18 15:30:00|811.24|809.04|808.07|805.87|811.24|809.04|806.95|804.75|0
1726673700000|2024-09-18 15:35:00|808.18|805.98|807.36|805.16|809.4|807.2|806.95|804.75|0
1726674000000|2024-09-18 15:40:00|807.16|804.96|805.93|803.73|807.56|805.36|805.53|803.33|0
1726674300000|2024-09-18 15:45:00|806.14|803.94|802.88|800.68|806.34|804.14|801.25|799.05|0
1726674600000|2024-09-18 15:50:00|802.67|800.47|803.11|800.91|804.74|802.54|801.89|799.69|0
1726674900000|2024-09-18 15:55:00|803.52|801.32|802.1|799.9|804.95|802.75|801.89|799.69|0
1726675200000|2024-09-18 16:00:00|801.89|799.69|800.26|798.06|803.52|801.32|799.65|797.45|0
1726675500000|2024-09-18 16:05:00|800.16|797.96|803.11|800.91|803.31|801.11|800.16|797.96|0
1726675800000|2024-09-18 16:10:00|803.31|801.11|807.59|805.39|807.59|805.39|803.31|801.11|0
1726676100000|2024-09-18 16:15:00|807.18|804.98|809.18|806.98|810.9|808.7|807.18|804.98|0
1726676400000|2024-09-18 16:20:00|809.39|807.19|810|807.8|811.02|808.82|809.18|806.98|0
1726676700000|2024-09-18 16:25:00|809.79|807.59|813.26|811.06|813.67|811.47|809.59|807.39|0
1726677000000|2024-09-18 16:30:00|813.06|810.86|813.26|811.06|814.08|811.88|812.54|810.34|0
1726677300000|2024-09-18 16:35:00|813.06|810.86|813.67|811.47|814.28|812.08|812.85|810.65|0
1726677600000|2024-09-18 16:40:00|813.46|811.26|813.46|811.26|814.48|812.28|811.62|809.42|0
1726677900000|2024-09-18 16:45:00|813.26|811.06|814.69|812.49|815.3|813.1|813.05|810.85|0
1726678200000|2024-09-18 16:50:00|814.89|812.69|816.93|814.73|817.34|815.14|814.89|812.69|0
1726678500000|2024-09-18 16:55:00|816.73|814.53|817.89|815.69|818.86|816.66|816.73|814.53|0
1726678800000|2024-09-18 17:00:00|818.09|815.89|817.68|815.48|818.5|816.3|817.07|814.87|0
1726679100000|2024-09-18 17:05:00|817.89|815.69|817.47|815.27|818.29|816.09|816.45|814.25|0
1726679400000|2024-09-18 17:10:00|817.68|815.48|817.68|815.48|818.7|816.5|817.27|815.07|0
1726679700000|2024-09-18 17:15:00|817.88|815.68|816.65|814.45|817.88|815.68|815.43|813.23|0
1726680000000|2024-09-18 17:20:00|817.06|814.86|813.79|811.59|817.47|815.27|812.97|810.77|0
1726680300000|2024-09-18 17:25:00|813.99|811.79|818.9|816.7|818.9|816.7|813.99|811.79|0
1726680600000|2024-09-18 17:30:00|819.31|817.11|821.69|819.49|822.59|820.39|818.9|816.7|0
1726680900000|2024-09-18 17:35:00|821.9|819.7|816.16|813.96|822.93|820.73|814.32|812.12|0
1726681200000|2024-09-18 17:40:00|816.36|814.16|817.18|814.98|817.18|814.98|815.03|812.83|0
1726681500000|2024-09-18 17:45:00|817.39|815.19|814.72|812.52|818.82|816.62|814.52|812.32|0
1726681800000|2024-09-18 17:50:00|814.52|812.32|812.63|810.43|815.13|812.93|811.61|809.41|0
1726682100000|2024-09-18 17:55:00|812.43|810.23|814.16|811.96|815.39|813.19|810.79|808.59|0
1726682400000|2024-09-18 18:00:00|822.16|819.96|836.08|833.44|858.76|856.56|822.16|819.96|0
1726682700000|2024-09-18 18:05:00|836.18|833.54|831.8|829.05|843.1|840.46|826.24|823.49|0
1726683000000|2024-09-18 18:10:00|831.59|828.84|821.58|818.83|832.21|829.46|812.02|809.27|0
1726683300000|2024-09-18 18:15:00|820.44|817.69|833.18|830.98|837.1|834.9|820.44|817.69|0
1726683600000|2024-09-18 18:20:00|831.73|829.53|831.32|829.12|838.44|836.24|826.99|824.79|0
1726683900000|2024-09-18 18:25:00|831.94|829.74|834.62|832.42|835.24|833.04|825.96|823.76|0
1726684200000|2024-09-18 18:30:00|835.45|833.25|844.39|842.19|844.6|842.4|834.83|832.63|0
1726684500000|2024-09-18 18:35:00|844.18|841.98|834.67|832.47|844.8|842.6|823.56|821.36|0
1726684800000|2024-09-18 18:40:00|833.44|831.24|818.15|815.95|835.5|833.3|815.79|813.59|0
1726685100000|2024-09-18 18:45:00|816.51|814.31|828.62|826.42|832.95|830.75|815.29|813.09|0
1726685400000|2024-09-18 18:50:00|826.25|824.05|833.43|831.23|837.17|834.97|825.95|823.75|0
1726685700000|2024-09-18 18:55:00|830.34|828.14|818.96|816.76|836.32|834.12|818.04|815.84|0
1726686000000|2024-09-18 19:00:00|817.01|814.81|810.6|808.4|817.01|814.81|803.69|801.49|0
1726686300000|2024-09-18 19:05:00|807.33|805.13|805.44|803.24|808.3|806.1|800.19|797.99|0
1726686600000|2024-09-18 19:10:00|803.4|801.2|824.16|821.96|826.12|823.92|802.38|800.18|0
1726686900000|2024-09-18 19:15:00|824.68|822.48|822.62|820.42|824.68|822.48|818.62|816.42|0
1726687200000|2024-09-18 19:20:00|823.03|820.83|817.72|815.52|823.24|821.04|802.38|800.18|0
1726687500000|2024-09-18 19:25:00|818.95|816.75|827.34|825.14|834.97|832.77|817.93|815.73|0
1726687800000|2024-09-18 19:30:00|828.37|826.17|814.93|812.73|830.84|828.64|811.35|809.15|0
1726688100000|2024-09-18 19:35:00|814.11|811.91|814.72|812.52|820.25|818.05|808.18|805.98|0
1726688400000|2024-09-18 19:40:00|815.34|813.14|804.1|801.9|816.97|814.77|804.1|801.9|0
1726688700000|2024-09-18 19:45:00|800.64|798.44|797.81|795.61|806.14|803.94|794.96|792.76|0
1726689000000|2024-09-18 19:50:00|795.87|793.67|800.25|798.05|805.34|803.14|794.56|792.36|0
1726689300000|2024-09-18 19:55:00|802.49|800.29|798.47|796.27|804.32|802.12|795.83|793.63|0
1726689600000|2024-09-18 20:00:00|799.28|797.08|801.18|798.98|801.18|798.98|794.66|792.46|0
1726689900000|2024-09-18 20:05:00|801.99|799.79|806.27|804.07|807.5|805.3|801.38|799.18|0
1726690200000|2024-09-18 20:10:00|806.37|804.17|804.84|802.64|806.48|804.28|803.92|801.72|0
1726690500000|2024-09-18 20:15:00|805.56|803.16|809.83|807.43|810.44|808.04|804.63|802.23|0
1726690800000|2024-09-18 20:20:00|809.94|807.54|808.1|805.7|810.03|807.63|807.28|804.88|0
1726691100000|2024-09-18 20:25:00|808.3|805.9|807.69|805.29|808.91|806.51|806.87|804.47|0
1726691400000|2024-09-18 20:30:00|808.1|805.7|808.5|806.1|809.32|806.92|807.69|805.29|0
1726691700000|2024-09-18 20:35:00|808.71|806.31|807.07|804.67|809.93|807.53|807.07|804.67|0
1726692000000|2024-09-18 20:40:00|806.87|804.47|804.72|802.32|806.87|804.47|803.81|801.41|0
1726692300000|2024-09-18 20:45:00|805.03|802.63|806.25|803.85|806.25|803.85|803.4|801|0
1726692600000|2024-09-18 20:50:00|806.46|804.06|804.92|802.52|807.07|804.67|803.5|801.1|0
1726692900000|2024-09-18 20:55:00|805.03|802.63|805.59|803.19|806.25|803.85|804.01|801.61|0
1726693200000|2024-09-18 21:00:00|805.43|803.03|805.34|802.94|805.8|803.4|805.34|802.94|0
1726693500000|2024-09-18 21:05:00|805.32|802.92|805.91|803.51|806.27|803.87|805.02|802.62|0
1726693800000|2024-09-18 21:10:00|805.94|803.54|806.42|804.02|806.57|804.17|805.89|803.49|0
1726694100000|2024-09-18 21:15:00|806.48|804.08|806.45|804.05|806.51|804.11|806.18|803.78|0
1726694400000|2024-09-18 21:20:00|806.41|804.01|806.8|804.4|806.93|804.53|806.3|803.9|0
1726694700000|2024-09-18 21:25:00|806.78|804.38|806.53|804.13|806.84|804.44|806.36|803.96|0
1726695000000|2024-09-18 21:30:00|806.75|804.35|806.57|804.17|806.75|804.35|806.53|804.13|0
1726695300000|2024-09-18 21:35:00|806.56|804.16|806.62|804.22|806.62|804.22|806.12|803.72|0
1726695600000|2024-09-18 21:40:00|806.47|804.07|806.5|804.1|806.8|804.4|806.47|804.07|0
1726695900000|2024-09-18 21:45:00|806.44|804.04|806.71|804.31|807.31|804.91|806.44|804.04|0
1726696200000|2024-09-18 21:50:00|806.68|804.28|806.62|804.22|806.89|804.49|806.62|804.22|0
1726696500000|2024-09-18 21:55:00|806.59|804.19|807.16|804.76|807.25|804.85|806.35|803.95|0
1726696800000|2024-09-18 22:00:00|807.76|805.36|810|807.6|811.13|808.73|806.23|803.83|0
1726697100000|2024-09-18 22:05:00|809.8|807.4|808.57|806.17|810.51|808.11|807.86|805.46|0
1726697400000|2024-09-18 22:10:00|808.68|806.28|810.81|808.41|811.02|808.62|808.16|805.76|0
1726697700000|2024-09-18 22:15:00|810.72|808.32|813.27|810.87|813.37|810.97|810.72|808.32|0
1726698000000|2024-09-18 22:20:00|813.37|810.97|812.96|810.56|813.58|811.18|812.76|810.36|0
1726698300000|2024-09-18 22:25:00|812.76|810.36|814.08|811.68|815.01|812.61|812.65|810.25|0
1726698600000|2024-09-18 22:30:00|813.98|811.58|814.8|812.4|815.41|813.01|813.78|811.38|0
1726698900000|2024-09-18 22:35:00|815|812.6|815|812.6|815.21|812.81|814.49|812.09|0
1726699200000|2024-09-18 22:40:00|814.9|812.5|814.8|812.4|815.3|812.9|814.39|811.99|0
1726699500000|2024-09-18 22:45:00|814.59|812.19|813.26|810.86|815|812.6|812.95|810.55|0
1726699800000|2024-09-18 22:50:00|813.36|810.96|812.34|809.94|813.36|810.96|812.13|809.73|0
1726700100000|2024-09-18 22:55:00|812.44|810.04|812.03|809.63|812.95|810.55|811.31|808.91|0
1726700400000|2024-09-18 23:00:00|812.13|809.73|812.84|810.44|815.2|812.8|812.13|809.73|0
1726700700000|2024-09-18 23:05:00|813.15|810.75|813.56|811.16|813.97|811.57|812.54|810.14|0
1726701000000|2024-09-18 23:10:00|813.66|811.26|812.94|810.54|813.66|811.26|812.33|809.93|0
1726701300000|2024-09-18 23:15:00|812.33|809.93|810.9|808.5|812.74|810.34|810.49|808.09|0
1726701600000|2024-09-18 23:20:00|810.69|808.29|810.9|808.5|811.1|808.7|808.24|805.84|0
1726701900000|2024-09-18 23:25:00|810.69|808.29|809.16|806.76|810.69|808.29|808.85|806.45|0
1726702200000|2024-09-18 23:30:00|809.26|806.86|809.26|806.86|809.67|807.27|807.83|805.43|0
1726702500000|2024-09-18 23:35:00|809.06|806.66|811.19|808.79|811.51|809.11|808.65|806.25|0
1726702800000|2024-09-18 23:40:00|811.1|808.7|810.28|807.88|811.91|809.51|809.87|807.47|0
1726703100000|2024-09-18 23:45:00|810.17|807.77|811.71|809.31|811.71|809.31|809.97|807.57|0
1726703400000|2024-09-18 23:50:00|811.91|809.51|818.56|816.16|819.07|816.67|811.71|809.31|0
1726703700000|2024-09-18 23:55:00|818.46|816.06|828.11|825.71|829.14|826.74|818.46|816.06|0
1726704000000|2024-09-19 00:00:00|828|825.6|830.99|828.59|837.38|834.98|828|825.6|0
1726704300000|2024-09-19 00:05:00|831.19|828.79|827.08|824.68|832.22|829.82|826.25|823.85|0
1726704600000|2024-09-19 00:10:00|827.59|825.19|827.9|825.5|830.47|828.07|826.25|823.85|0
1726704900000|2024-09-19 00:15:00|827.69|825.29|826.66|824.26|828.51|826.11|824.81|822.41|0
1726705200000|2024-09-19 00:20:00|826.46|824.06|826.25|823.85|828.72|826.32|825.22|822.82|0
1726705500000|2024-09-19 00:25:00|825.84|823.44|826.42|824.02|832.6|830.2|825.84|823.44|0
1726705800000|2024-09-19 00:30:00|826.32|824.12|823.85|821.65|826.32|824.12|823.44|821.24|0
1726706100000|2024-09-19 00:35:00|823.64|821.44|819.53|817.33|824.05|821.85|818.92|816.72|0
1726706400000|2024-09-19 00:40:00|819.33|817.13|819.12|816.92|820.15|817.95|818.51|816.31|0
1726706700000|2024-09-19 00:45:00|819.22|817.02|818.71|816.51|820.15|817.95|818.1|815.9|0
1726707000000|2024-09-19 00:50:00|818.3|816.1|819.74|817.54|819.94|817.74|816.66|814.46|0
1726707300000|2024-09-19 00:55:00|819.53|817.33|817.99|815.79|820.35|818.15|816.25|814.05|0
1726707600000|2024-09-19 01:00:00|818.09|815.89|817.16|814.96|818.5|816.3|817.07|814.87|0
1726707900000|2024-09-19 01:05:00|816.96|814.76|817.06|814.86|818.09|815.89|816.66|814.46|0
1726708200000|2024-09-19 01:10:00|817.27|815.07|815.83|813.63|817.47|815.27|811.74|809.54|0
1726708500000|2024-09-19 01:15:00|816.14|813.94|816.45|814.25|818.09|815.89|815.63|813.43|0
1726708800000|2024-09-19 01:20:00|816.55|814.35|818.39|816.19|819.32|817.12|816.24|814.04|0
1726709100000|2024-09-19 01:25:00|818.08|815.88|815.21|813.01|819.11|816.91|814.9|812.7|0
1726709400000|2024-09-19 01:30:00|815.42|813.22|812.96|810.76|815.42|813.22|812.04|809.84|0
1726709700000|2024-09-19 01:35:00|813.17|810.97|817.47|815.27|818.59|816.39|812.76|810.56|0
1726710000000|2024-09-19 01:40:00|817.26|815.06|818.28|816.08|818.49|816.29|816.64|814.44|0
1726710300000|2024-09-19 01:45:00|818.08|815.88|819.1|816.9|819.31|817.11|817.56|815.36|0
1726710600000|2024-09-19 01:50:00|818.9|816.7|820.02|817.82|820.33|818.13|818.28|816.08|0
1726710900000|2024-09-19 01:55:00|819.92|817.72|822.59|820.39|822.59|820.39|819.51|817.31|0
1726711200000|2024-09-19 02:00:00|822.79|820.59|824.64|822.44|825.26|823.06|822.79|820.59|0
1726711500000|2024-09-19 02:05:00|824.85|822.65|825.67|823.47|825.67|823.47|822.48|820.28|0
1726711800000|2024-09-19 02:10:00|825.56|823.36|828.23|826.03|828.75|826.55|825.15|822.95|0
1726712100000|2024-09-19 02:15:00|828.34|826.14|829.16|826.96|829.78|827.58|828.34|826.14|0
1726712400000|2024-09-19 02:20:00|829.06|826.86|829.78|827.58|830.19|827.99|828.96|826.76|0
1726712700000|2024-09-19 02:25:00|829.98|827.78|831.43|829.23|831.43|829.23|829.78|827.58|0
1726713000000|2024-09-19 02:30:00|831.63|829.43|831.42|829.22|832.46|830.26|830.39|828.19|0
1726713300000|2024-09-19 02:35:00|831.84|829.64|834.1|831.9|835.96|833.76|831.84|829.64|0
1726713600000|2024-09-19 02:40:00|834.2|832|839.06|836.86|840.3|838.1|834.1|831.9|0
1726713900000|2024-09-19 02:45:00|839.16|836.96|837.61|835.41|839.68|837.48|836.99|834.79|0
1726714200000|2024-09-19 02:50:00|838.02|835.82|838.23|836.03|838.64|836.44|837.4|835.2|0
1726714500000|2024-09-19 02:55:00|838.43|836.23|838.02|835.82|839.88|837.68|838.02|835.82|0
1726714800000|2024-09-19 03:00:00|839.26|837.06|837.19|834.99|840.29|838.09|836.37|834.17|0
1726715100000|2024-09-19 03:05:00|836.99|834.79|837.4|835.2|838.02|835.82|835.95|833.75|0
1726715400000|2024-09-19 03:10:00|837.19|834.99|836.16|833.96|837.6|835.4|835.95|833.75|0
1726715700000|2024-09-19 03:15:00|836.36|834.16|836.57|834.37|837.19|834.99|834.19|831.99|0
1726716000000|2024-09-19 03:20:00|836.15|833.95|837.39|835.19|837.39|835.19|835.74|833.54|0
1726716300000|2024-09-19 03:25:00|837.28|835.08|838.63|836.43|838.84|836.64|836.98|834.78|0
1726716600000|2024-09-19 03:30:00|838.73|836.53|841.73|839.53|841.73|839.53|837.8|835.6|0
1726716900000|2024-09-19 03:35:00|842.35|840.15|840.9|838.7|843.39|841.19|840.28|838.08|0
1726717200000|2024-09-19 03:40:00|841.11|838.91|841.52|839.32|842.14|839.94|840.07|837.87|0
1726717500000|2024-09-19 03:45:00|841.73|839.53|842.97|840.77|842.97|840.77|841.52|839.32|0
1726717800000|2024-09-19 03:50:00|843.18|840.98|842.35|840.15|843.59|841.39|841.93|839.73|0
1726718100000|2024-09-19 03:55:00|842.55|840.35|843.69|841.49|844.21|842.01|841.72|839.52|0
1726718400000|2024-09-19 04:00:00|844|841.8|841.51|839.31|844.21|842.01|841.2|839|0
1726718700000|2024-09-19 04:05:00|841.31|839.11|842.13|839.93|843.17|840.97|840.89|838.69|0
1726719000000|2024-09-19 04:10:00|842.55|840.35|841.72|839.52|842.96|840.76|841.72|839.52|0
1726719300000|2024-09-19 04:15:00|841.82|839.62|842.34|840.14|842.55|840.35|841.51|839.31|0
1726719600000|2024-09-19 04:20:00|842.55|840.35|841.92|839.72|842.55|840.35|841.1|838.9|0
1726719900000|2024-09-19 04:25:00|842.13|839.93|841.09|838.89|842.34|840.14|840.89|838.69|0
1726720200000|2024-09-19 04:30:00|840.99|838.79|842.75|840.55|842.95|840.75|840.89|838.69|0
1726720500000|2024-09-19 04:35:00|842.95|840.75|841.92|839.72|843.58|841.38|841.5|839.3|0
1726720800000|2024-09-19 04:40:00|841.81|839.61|841.19|838.99|842.02|839.82|840.47|838.27|0
1726721100000|2024-09-19 04:45:00|841.3|839.1|841.5|839.3|842.12|839.92|841.09|838.89|0
1726721400000|2024-09-19 04:50:00|841.71|839.51|842.74|840.54|843.16|840.96|841.5|839.3|0
1726721700000|2024-09-19 04:55:00|842.53|840.33|842.53|840.33|843.15|840.95|842.22|840.02|0
1726722000000|2024-09-19 05:00:00|842.74|840.54|842.74|840.54|843.46|841.26|842.32|840.12|0
1726722300000|2024-09-19 05:05:00|842.53|840.33|841.7|839.5|843.36|841.16|841.18|838.98|0
1726722600000|2024-09-19 05:10:00|841.49|839.29|842.32|840.12|842.32|840.12|840.87|838.67|0
1726722900000|2024-09-19 05:15:00|842.11|839.91|841.49|839.29|842.53|840.33|841.29|839.09|0
1726723200000|2024-09-19 05:20:00|841.7|839.5|840.87|838.67|841.91|839.71|840.46|838.26|0
1726723500000|2024-09-19 05:25:00|840.66|838.46|841.07|838.87|841.08|838.88|839.63|837.43|0
1726723800000|2024-09-19 05:30:00|840.97|838.77|841.07|838.87|841.69|839.49|840.35|838.15|0
1726724100000|2024-09-19 05:35:00|840.97|838.77|841.01|838.81|842.37|840.17|840.8|838.6|0
1726724400000|2024-09-19 05:40:00|840.8|838.6|842.04|839.84|842.25|840.05|840.6|838.4|0
1726724700000|2024-09-19 05:45:00|842.25|840.05|842.04|839.84|842.25|840.05|839.25|837.05|0
1726725000000|2024-09-19 05:50:00|841.93|839.73|842.87|840.67|844.52|842.32|841.83|839.63|0
1726725300000|2024-09-19 05:55:00|842.97|840.77|844.32|842.12|845.35|843.15|842.25|840.05|0
1726725600000|2024-09-19 06:00:00|843.49|841.29|843.28|841.08|844.73|842.53|843.07|840.87|0
1726725900000|2024-09-19 06:05:00|843.07|840.87|843.48|841.28|843.69|841.49|842.24|840.04|0
1726726200000|2024-09-19 06:10:00|843.28|841.08|843.28|841.08|843.9|841.7|842.86|840.66|0
1726726500000|2024-09-19 06:15:00|843.17|840.97|842.65|840.45|843.28|841.08|841|838.8|0
1726726800000|2024-09-19 06:20:00|842.75|840.55|846.79|844.59|846.79|844.59|842.24|840.04|0
1726727100000|2024-09-19 06:25:00|847.83|845.63|847.62|845.42|848.87|846.67|846.79|844.59|0
1726727400000|2024-09-19 06:30:00|847.51|845.31|847.83|845.63|848.24|846.04|846.79|844.59|0
1726727700000|2024-09-19 06:35:00|847.62|845.42|847.62|845.42|848.03|845.83|847.2|845|0
1726728000000|2024-09-19 06:40:00|847.82|845.62|847.2|845|848.45|846.25|847.09|844.89|0
1726728300000|2024-09-19 06:45:00|847.3|845.1|848.65|846.45|848.65|846.45|846.79|844.59|0
1726728600000|2024-09-19 06:50:00|848.44|846.24|848.52|846.32|849.92|847.72|848.03|845.83|0
1726728900000|2024-09-19 06:55:00|848.93|846.73|848.73|846.53|849.76|847.56|848.73|846.53|0
1726729200000|2024-09-19 07:00:00|848.72|846.52|849.86|847.66|851.42|849.22|848.72|846.52|0
1726729500000|2024-09-19 07:05:00|849.97|847.77|847.89|845.69|850.59|848.39|847.48|845.28|0
1726729800000|2024-09-19 07:10:00|847.68|845.48|846.02|843.82|848.51|846.31|845.82|843.62|0
1726730100000|2024-09-19 07:15:00|846.33|844.13|847.06|844.86|847.27|845.07|844.57|842.37|0
1726730400000|2024-09-19 07:20:00|847.27|845.07|847.89|845.69|848.3|846.1|846.23|844.03|0
1726730700000|2024-09-19 07:25:00|847.68|845.48|845.19|842.99|848.3|846.1|844.98|842.78|0
1726731000000|2024-09-19 07:30:00|845.08|842.88|846.64|844.44|846.64|844.44|842.5|840.3|0
1726731300000|2024-09-19 07:35:00|846.85|844.65|846.43|844.23|848.4|846.2|846.02|843.82|0
1726731600000|2024-09-19 07:40:00|846.22|844.02|850.51|848.31|853.73|851.53|846.22|844.02|0
1726731900000|2024-09-19 07:45:00|850.3|848.1|850.72|848.52|850.72|848.52|849.26|847.06|0
1726732200000|2024-09-19 07:50:00|850.61|848.41|852.79|850.59|852.79|850.59|849.89|847.69|0
1726732500000|2024-09-19 07:55:00|852.69|850.49|855.88|853.68|856.08|853.88|852.13|849.93|0
1726732800000|2024-09-19 08:00:00|855.25|853.05|854.63|852.43|855.25|853.05|852.55|850.35|0
1726733100000|2024-09-19 08:05:00|854.42|852.22|854.83|852.63|856.6|854.4|854|851.8|0
1726733400000|2024-09-19 08:10:00|854.62|852.42|858.16|855.96|858.37|856.17|854.62|852.42|0
1726733700000|2024-09-19 08:15:00|857.95|855.75|855.87|853.67|857.95|855.75|855.04|852.84|0
1726734000000|2024-09-19 08:20:00|856.08|853.88|854.41|852.21|856.29|854.09|854.2|852|0
1726734300000|2024-09-19 08:25:00|854.2|852|855.66|853.46|855.87|853.67|852.95|850.75|0
1726734600000|2024-09-19 08:30:00|855.55|853.35|858.16|855.96|858.57|856.37|855.45|853.25|0
1726734900000|2024-09-19 08:35:00|857.95|855.75|857.85|855.65|858.78|856.58|856.7|854.5|0
1726735200000|2024-09-19 08:40:00|857.75|855.55|858.9|856.7|859.94|857.74|857.75|855.55|0
1726735500000|2024-09-19 08:45:00|858.48|856.28|859.52|857.32|859.52|857.32|857.85|855.65|0
1726735800000|2024-09-19 08:50:00|859.73|857.53|859.31|857.11|860.04|857.84|858.78|856.58|0
1726736100000|2024-09-19 08:55:00|859.1|856.9|859.1|856.9|860.35|858.15|858.89|856.69|0
1726736400000|2024-09-19 09:00:00|859.52|857.32|862.65|860.45|862.65|860.45|858.68|856.48|0
1726736700000|2024-09-19 09:05:00|862.54|860.34|863.48|861.28|864.74|862.54|862.54|860.34|0
1726737000000|2024-09-19 09:10:00|863.69|861.49|865.36|863.16|866.09|863.89|863.27|861.07|0
1726737300000|2024-09-19 09:15:00|865.57|863.37|865.78|863.58|866.62|864.42|864.74|862.54|0
1726737600000|2024-09-19 09:20:00|865.36|863.16|867.66|865.46|868.08|865.88|865.36|863.16|0
1726737900000|2024-09-19 09:25:00|867.45|865.25|865.99|863.79|867.45|865.25|865.99|863.79|0
1726738200000|2024-09-19 09:30:00|866.2|864|866.82|864.62|867.03|864.83|865.25|863.05|0
1726738500000|2024-09-19 09:35:00|866.61|864.41|868.08|865.88|868.92|866.72|866.61|864.41|0
1726738800000|2024-09-19 09:40:00|867.87|865.67|867.87|865.67|868.7|866.5|867.45|865.25|0
1726739100000|2024-09-19 09:45:00|867.97|865.77|868.28|866.08|868.49|866.29|867.66|865.46|0
1726739400000|2024-09-19 09:50:00|868.49|866.29|867.75|865.55|868.49|866.29|867.24|865.04|0
1726739700000|2024-09-19 09:55:00|867.86|865.66|867.86|865.66|868.28|866.08|867.44|865.24|0
1726740000000|2024-09-19 10:00:00|867.65|865.45|867.02|864.82|868.49|866.29|866.4|864.2|0
1726740300000|2024-09-19 10:05:00|866.81|864.61|869.33|867.13|870.37|868.17|866.6|864.4|0
1726740600000|2024-09-19 10:10:00|869.53|867.33|869.01|866.81|870.16|867.96|869.01|866.81|0
1726740900000|2024-09-19 10:15:00|868.9|866.7|870.37|868.17|870.79|868.59|868.38|866.18|0
1726741200000|2024-09-19 10:20:00|870.16|867.96|870.37|868.17|871.21|869.01|870.16|867.96|0
1726741500000|2024-09-19 10:25:00|870.58|868.38|872.46|870.26|872.88|870.68|870.58|868.38|0
1726741800000|2024-09-19 10:30:00|872.67|870.47|873.93|871.73|874.14|871.94|872.67|870.47|0
1726742100000|2024-09-19 10:35:00|873.51|871.31|873.93|871.73|874.45|872.25|873.09|870.89|0
1726742400000|2024-09-19 10:40:00|873.82|871.62|873.09|870.89|874.35|872.15|872.46|870.26|0
1726742700000|2024-09-19 10:45:00|872.88|870.68|872.46|870.26|873.3|871.1|872.14|869.94|0
1726743000000|2024-09-19 10:50:00|872.67|870.47|873.92|871.72|874.13|871.93|872.25|870.05|0
1726743300000|2024-09-19 10:55:00|874.13|871.93|873.08|870.88|874.34|872.14|872.87|870.67|0
1726743600000|2024-09-19 11:00:00|872.66|870.46|871.61|869.41|873.81|871.61|871.61|869.41|0
1726743900000|2024-09-19 11:05:00|871.3|869.1|874.7|872.5|874.7|872.5|871.19|868.99|0
1726744200000|2024-09-19 11:10:00|874.91|872.71|871.63|869.43|875.12|872.92|871.63|869.43|0
1726744500000|2024-09-19 11:15:00|871.42|869.22|871.84|869.64|872.15|869.95|871|868.8|0
1726744800000|2024-09-19 11:20:00|872.05|869.85|871.83|869.63|872.67|870.47|871.83|869.63|0
1726745100000|2024-09-19 11:25:00|872.04|869.84|872.46|870.26|872.46|870.26|871.62|869.42|0
1726745400000|2024-09-19 11:30:00|872.25|870.05|874.35|872.15|874.56|872.36|871.62|869.42|0
1726745700000|2024-09-19 11:35:00|874.56|872.36|874.56|872.36|874.98|872.78|873.72|871.52|0
1726746000000|2024-09-19 11:40:00|874.77|872.57|876.47|874.27|878.36|876.16|874.56|872.36|0
1726746300000|2024-09-19 11:45:00|876.26|874.06|874.58|872.38|876.26|874.06|874.17|871.97|0
1726746600000|2024-09-19 11:50:00|874.79|872.59|873.54|871.34|875.21|873.01|873.33|871.13|0
1726746900000|2024-09-19 11:55:00|873.74|871.54|874.16|871.96|874.37|872.17|873.12|870.92|0
1726747200000|2024-09-19 12:00:00|874.37|872.17|873.95|871.75|875|872.8|873.32|871.12|0
1726747500000|2024-09-19 12:05:00|873.74|871.54|872.9|870.7|873.95|871.75|872.69|870.49|0
1726747800000|2024-09-19 12:10:00|873.32|871.12|874.26|872.06|875|872.8|872.69|870.49|0
1726748100000|2024-09-19 12:15:00|874.16|871.96|874.79|872.59|875.21|873.01|874.16|871.96|0
1726748400000|2024-09-19 12:20:00|874.68|872.48|873.32|871.12|874.68|872.48|872.48|870.28|0
1726748700000|2024-09-19 12:25:00|873.53|871.33|872.16|869.96|873.95|871.75|871.85|869.65|0
1726749000000|2024-09-19 12:30:00|872.37|870.17|873.31|871.11|874.67|872.47|872.27|870.07|0
1726749300000|2024-09-19 12:35:00|873.1|870.9|870.59|868.39|873.1|870.9|870.38|868.18|0
1726749600000|2024-09-19 12:40:00|870.8|868.6|869.96|867.76|872.06|869.86|869.12|866.92|0
1726749900000|2024-09-19 12:45:00|870.17|867.97|869.54|867.34|870.8|868.6|868.91|866.71|0
1726750200000|2024-09-19 12:50:00|869.96|867.76|869.33|867.13|870.59|868.39|869.33|867.13|0
1726750500000|2024-09-19 12:55:00|869.54|867.34|869.75|867.55|870.58|868.38|869.33|867.13|0
1726750800000|2024-09-19 13:00:00|869.12|866.92|868.07|865.87|869.33|867.13|867.86|865.66|0
1726751100000|2024-09-19 13:05:00|867.96|865.76|871.63|869.43|871.63|869.43|865.98|863.78|0
1726751400000|2024-09-19 13:10:00|871.42|869.22|876.45|874.25|876.87|874.67|871.21|869.01|0
1726751700000|2024-09-19 13:15:00|876.03|873.83|876.45|874.25|876.66|874.46|874.77|872.57|0
1726752000000|2024-09-19 13:20:00|876.24|874.04|875.5|873.3|876.66|874.46|874.14|871.94|0
1726752300000|2024-09-19 13:25:00|874.77|872.57|878.12|875.92|878.54|876.34|874.77|872.57|0
1726752600000|2024-09-19 13:30:00|878.33|876.13|869.74|867.54|878.33|876.13|869.74|867.54|0
1726752900000|2024-09-19 13:35:00|869.33|867.13|867.49|865.29|869.75|867.55|864.77|862.57|0
1726753200000|2024-09-19 13:40:00|867.28|865.08|862.26|860.06|868.32|866.12|861.42|859.22|0
1726753500000|2024-09-19 13:45:00|862.68|860.48|861.92|859.72|862.76|860.56|856.29|854.09|0
1726753800000|2024-09-19 13:50:00|861.71|859.51|857.54|855.34|861.71|859.51|852.95|850.75|0
1726754100000|2024-09-19 13:55:00|858.79|856.59|865.26|863.06|866.1|863.9|858.79|856.59|0
1726754400000|2024-09-19 14:00:00|865.47|863.27|869.74|867.54|871.95|869.75|865.47|863.27|0
1726754700000|2024-09-19 14:05:00|870.16|867.96|865.43|863.23|872.25|870.05|865.01|862.81|0
1726755000000|2024-09-19 14:10:00|865.85|863.65|870.46|868.26|871.09|868.89|863.23|861.03|0
1726755300000|2024-09-19 14:15:00|871.3|869.1|873.61|871.41|873.61|871.41|868.78|866.58|0
1726755600000|2024-09-19 14:20:00|874.24|872.04|870.43|868.23|874.24|872.04|868.75|866.55|0
1726755900000|2024-09-19 14:25:00|870.01|867.81|879.26|877.06|879.47|877.27|868.96|866.76|0
1726756200000|2024-09-19 14:30:00|879.05|876.85|881.36|879.16|883.89|881.69|879.05|876.85|0
1726756500000|2024-09-19 14:35:00|881.57|879.37|880.94|878.74|882.84|880.64|877.15|874.95|0
1726756800000|2024-09-19 14:40:00|880.52|878.32|875.23|873.03|881.15|878.95|871.89|869.69|0
1726757100000|2024-09-19 14:45:00|875.26|873.06|871.48|869.28|875.47|873.27|866.87|864.67|0
1726757400000|2024-09-19 14:50:00|871.9|869.7|867.92|865.72|873.16|870.96|867.5|865.3|0
1726757700000|2024-09-19 14:55:00|866.45|864.25|867.92|865.72|870.01|867.81|866.45|864.25|0
1726758000000|2024-09-19 15:00:00|868.23|866.03|873.36|871.16|873.57|871.37|865.61|863.41|0
1726758300000|2024-09-19 15:05:00|873.15|870.95|867.28|865.08|873.15|870.95|864.56|862.36|0
1726758600000|2024-09-19 15:10:00|867.49|865.29|868.75|866.55|872.73|870.53|867.28|865.08|0
1726758900000|2024-09-19 15:15:00|869.69|867.49|874.62|872.42|875.46|873.26|869.69|867.49|0
1726759200000|2024-09-19 15:20:00|874.83|872.63|878.19|875.99|878.19|875.99|874.83|872.63|0
1726759500000|2024-09-19 15:25:00|877.87|875.67|875.88|873.68|878.19|875.99|875.04|872.84|0
1726759800000|2024-09-19 15:30:00|875.77|873.57|873.78|871.58|877.35|875.15|872.73|870.53|0
1726760100000|2024-09-19 15:35:00|874.41|872.21|875.03|872.83|876.5|874.3|873.99|871.79|0
1726760400000|2024-09-19 15:40:00|874.82|872.62|874.82|872.62|877.13|874.93|874.61|872.41|0
1726760700000|2024-09-19 15:45:00|875.24|873.04|877.76|875.56|878.39|876.19|874.82|872.62|0
1726761000000|2024-09-19 15:50:00|877.55|875.35|872.3|870.1|877.76|875.56|868.95|866.75|0
1726761300000|2024-09-19 15:55:00|872.51|870.31|871.67|869.47|873.14|870.94|869.99|867.79|0
1726761600000|2024-09-19 16:00:00|872.09|869.89|878.81|876.61|879.02|876.82|871.25|869.05|0
1726761900000|2024-09-19 16:05:00|878.6|876.4|880.07|877.87|880.07|877.87|877.97|875.77|0
1726762200000|2024-09-19 16:10:00|879.75|877.55|877.12|874.92|880.28|878.08|875.86|873.66|0
1726762500000|2024-09-19 16:15:00|876.7|874.5|881.54|879.34|881.96|879.76|875.86|873.66|0
1726762800000|2024-09-19 16:20:00|881.33|879.13|880.7|878.5|883.01|880.81|879.01|876.81|0
1726763100000|2024-09-19 16:25:00|880.27|878.07|882.7|880.5|883.76|881.56|880.06|877.86|0
1726763400000|2024-09-19 16:30:00|882.91|880.71|883.12|880.92|885.86|883.66|881.86|879.66|0
1726763700000|2024-09-19 16:35:00|882.91|880.71|883.12|880.92|883.54|881.34|881.65|879.45|0
1726764000000|2024-09-19 16:40:00|882.49|880.29|883.75|881.55|884.17|881.97|881.86|879.66|0
1726764300000|2024-09-19 16:45:00|883.12|880.92|883.75|881.55|885.86|883.66|882.7|880.5|0
1726764600000|2024-09-19 16:50:00|883.85|881.65|883.96|881.76|884.69|882.49|882.91|880.71|0
1726764900000|2024-09-19 16:55:00|883.75|881.55|881.43|879.23|883.75|881.55|878.7|876.5|0
1726765200000|2024-09-19 17:00:00|881.64|879.44|883.11|880.91|883.53|881.33|880.17|877.97|0
1726765500000|2024-09-19 17:05:00|882.9|880.7|883.21|881.01|884.17|881.97|881.32|879.12|0
1726765800000|2024-09-19 17:10:00|883.11|880.91|882.69|880.49|883.32|881.12|879.74|877.54|0
1726766100000|2024-09-19 17:15:00|882.27|880.07|885.21|883.01|886.06|883.86|881.64|879.44|0
1726766400000|2024-09-19 17:20:00|885.43|883.23|882.69|880.49|886.27|884.07|881.63|879.43|0
1726766700000|2024-09-19 17:25:00|882.58|880.38|884.37|882.17|885.21|883.01|882.58|880.38|0
1726767000000|2024-09-19 17:30:00|884.58|882.38|886.05|883.85|886.69|884.49|884.37|882.17|0
1726767300000|2024-09-19 17:35:00|886.15|883.95|887.74|885.54|887.95|885.75|885.42|883.22|0
1726767600000|2024-09-19 17:40:00|887.95|885.75|891.36|889.16|891.36|889.16|887.53|885.33|0
1726767900000|2024-09-19 17:45:00|891.15|888.95|891.89|889.69|893.9|891.7|890.94|888.74|0
1726768200000|2024-09-19 17:50:00|891.57|889.37|893.15|890.95|893.89|891.69|890.73|888.53|0
1726768500000|2024-09-19 17:55:00|893.36|891.16|890.73|888.53|893.47|891.27|890.31|888.11|0
1726768800000|2024-09-19 18:00:00|890.94|888.74|892.86|890.66|892.86|890.66|890.54|888.34|0
1726769100000|2024-09-19 18:05:00|893.07|890.87|888.85|886.65|893.07|890.87|888.43|886.23|0
1726769400000|2024-09-19 18:10:00|888.64|886.44|885.9|883.7|888.64|886.44|885.48|883.28|0
1726769700000|2024-09-19 18:15:00|885.27|883.07|881.28|879.08|885.27|883.07|877.71|875.51|0
1726770000000|2024-09-19 18:20:00|882.12|879.92|883.8|881.6|884.01|881.81|880.65|878.45|0
1726770300000|2024-09-19 18:25:00|883.59|881.39|886.74|884.54|886.95|884.75|881.49|879.29|0
1726770600000|2024-09-19 18:30:00|887.16|884.96|885.06|882.86|887.16|884.96|883.8|881.6|0
1726770900000|2024-09-19 18:35:00|884.85|882.65|888.42|886.22|888.42|886.22|884.43|882.23|0
1726771200000|2024-09-19 18:40:00|888.21|886.01|887.58|885.38|888.63|886.43|886.95|884.75|0
1726771500000|2024-09-19 18:45:00|887.37|885.17|882.53|880.33|887.79|885.59|882.32|880.12|0
1726771800000|2024-09-19 18:50:00|882.74|880.54|882.48|880.28|883.58|881.38|878.06|875.86|0
1726772100000|2024-09-19 18:55:00|882.27|880.07|885.21|883.01|885.21|883.01|880.58|878.38|0
1726772400000|2024-09-19 19:00:00|885|882.8|886.05|883.85|886.47|884.27|881.84|879.64|0
1726772700000|2024-09-19 19:05:00|885.84|883.64|883.1|880.9|885.84|883.64|882.05|879.85|0
1726773000000|2024-09-19 19:10:00|883.31|881.11|882.49|880.29|885.75|883.55|882.07|879.87|0
1726773300000|2024-09-19 19:15:00|882.07|879.87|881.02|878.82|884.59|882.39|880.18|877.98|0
1726773600000|2024-09-19 19:20:00|881.23|879.03|884.17|881.97|884.38|882.18|876.41|874.21|0
1726773900000|2024-09-19 19:25:00|883.96|881.76|879.49|877.29|883.96|881.76|877.18|874.98|0
1726774200000|2024-09-19 19:30:00|879.28|877.08|878.12|875.92|879.28|877.08|875.08|872.88|0
1726774500000|2024-09-19 19:35:00|878.23|876.03|880.75|878.55|880.96|878.76|878.23|876.03|0
1726774800000|2024-09-19 19:40:00|880.96|878.76|878.35|876.15|883.18|880.98|877.51|875.31|0
1726775100000|2024-09-19 19:45:00|877.72|875.52|882.55|880.35|883.81|881.61|877.72|875.52|0
1726775400000|2024-09-19 19:50:00|880.03|877.83|876.64|874.44|880.03|877.83|872.26|870.06|0
1726775700000|2024-09-19 19:55:00|875.8|873.6|876|873.8|879.58|877.38|873.28|871.08|0
1726776000000|2024-09-19 20:00:00|876.21|874.01|874.32|872.12|876.84|874.64|874.32|872.12|0
1726776300000|2024-09-19 20:05:00|874.42|872.22|874.95|872.75|875.37|873.17|874.32|872.12|0
1726776600000|2024-09-19 20:10:00|875.16|872.96|872.64|870.44|875.16|872.96|872.64|870.44|0
1726776900000|2024-09-19 20:15:00|872.74|870.34|874.63|872.23|875.05|872.65|872.74|870.34|0
1726777200000|2024-09-19 20:20:00|874.42|872.02|875.05|872.65|875.68|873.28|874|871.6|0
1726777500000|2024-09-19 20:25:00|875.26|872.86|875.47|873.07|875.68|873.28|875.26|872.86|0
1726777800000|2024-09-19 20:30:00|875.68|873.28|875.46|873.06|875.89|873.49|875.25|872.85|0
1726778100000|2024-09-19 20:35:00|875.25|872.85|875.88|873.48|876.09|873.69|875.25|872.85|0
1726778400000|2024-09-19 20:40:00|876.09|873.69|876.09|873.69|876.09|873.69|875.88|873.48|0
1726778700000|2024-09-19 20:45:00|875.46|873.06|875.46|873.06|875.67|873.27|875.25|872.85|0
1726779000000|2024-09-19 20:50:00|875.25|872.85|874.62|872.22|875.46|873.06|873.99|871.59|0
1726779300000|2024-09-19 20:55:00|874.2|871.8|873.86|871.46|874.2|871.8|873.15|870.75|0
1726779600000|2024-09-19 21:00:00|873.79|871.39|873.94|871.54|873.94|871.54|873.48|871.08|0
1726779900000|2024-09-19 21:05:00|874.29|871.89|874.99|872.59|875.06|872.66|874.29|871.89|0
1726780200000|2024-09-19 21:10:00|874.44|872.04|874.59|872.19|874.99|872.59|874.44|872.04|0
1726780500000|2024-09-19 21:15:00|874.56|872.16|874.43|872.03|874.56|872.16|874.43|872.03|0
1726780800000|2024-09-19 21:20:00|874.56|872.16|874.47|872.07|874.56|872.16|874.43|872.03|0
1726781100000|2024-09-19 21:25:00|874.34|871.94|874.31|871.91|874.34|871.94|874.31|871.91|0
1726781400000|2024-09-19 21:30:00|874.34|871.94|874.4|872|874.68|872.28|874.28|871.88|0
1726781700000|2024-09-19 21:35:00|874.34|871.94|873.72|871.32|874.34|871.94|873.72|871.32|0
1726782000000|2024-09-19 21:40:00|873.69|871.29|874.21|871.81|874.3|871.9|873.69|871.29|0
1726782300000|2024-09-19 21:45:00|874.18|871.78|873.9|871.5|874.18|871.78|873.76|871.36|0
1726782600000|2024-09-19 21:50:00|873.87|871.47|874.08|871.68|874.08|871.68|873.75|871.35|0
1726782900000|2024-09-19 21:55:00|874.33|871.93|874.17|871.77|874.46|872.06|874.15|871.75|0
1726783200000|2024-09-19 22:00:00|874.7|872.3|875.44|873.04|875.65|873.25|873.97|871.57|0
1726783500000|2024-09-19 22:05:00|875.54|873.14|875.65|873.25|875.86|873.46|875.12|872.72|0
1726783800000|2024-09-19 22:10:00|875.54|873.14|875.33|872.93|875.96|873.56|875.23|872.83|0
1726784100000|2024-09-19 22:15:00|875.43|873.03|873.33|870.93|875.43|873.03|872.6|870.2|0
1726784400000|2024-09-19 22:20:00|873.12|870.72|873.96|871.56|873.96|871.56|872.71|870.31|0
1726784700000|2024-09-19 22:25:00|874.06|871.66|874.8|872.4|874.9|872.5|874.06|871.66|0
1726785000000|2024-09-19 22:30:00|875.01|872.61|873.64|871.24|875.22|872.82|873.33|870.93|0
1726785300000|2024-09-19 22:35:00|873.75|871.35|871.02|868.62|873.75|871.35|870.39|867.99|0
1726785600000|2024-09-19 22:40:00|870.91|868.51|871.02|868.62|871.86|869.46|870.39|867.99|0
1726785900000|2024-09-19 22:45:00|871.23|868.83|869.76|867.36|871.23|868.83|869.55|867.15|0
1726786200000|2024-09-19 22:50:00|869.86|867.46|871.02|868.62|871.02|868.62|869.55|867.15|0
1726786500000|2024-09-19 22:55:00|871.12|868.72|872.27|869.87|872.27|869.87|870.91|868.51|0
1726786800000|2024-09-19 23:00:00|872.06|869.66|871.43|869.03|872.27|869.87|871.43|869.03|0
1726787100000|2024-09-19 23:05:00|871.53|869.13|871.43|869.03|872.06|869.66|871.22|868.82|0
1726787400000|2024-09-19 23:10:00|871.53|869.13|872.69|870.29|872.9|870.5|871.43|869.03|0
1726787700000|2024-09-19 23:15:00|872.58|870.18|872.27|869.87|872.69|870.29|871.64|869.24|0
1726788000000|2024-09-19 23:20:00|872.16|869.76|871.85|869.45|872.48|870.08|871.85|869.45|0
1726788300000|2024-09-19 23:25:00|872.06|869.66|872.47|870.07|872.47|870.07|871.64|869.24|0
1726788600000|2024-09-19 23:30:00|872.68|870.28|873.52|871.12|873.52|871.12|872.68|870.28|0
1726788900000|2024-09-19 23:35:00|873.62|871.22|873.31|870.91|874.04|871.64|872.68|870.28|0
1726789200000|2024-09-19 23:40:00|873.41|871.01|873.73|871.33|873.73|871.33|873.31|870.91|0
1726789500000|2024-09-19 23:45:00|873.94|871.54|873.31|870.91|874.36|871.96|873.1|870.7|0
1726789800000|2024-09-19 23:50:00|873.1|870.7|871.21|868.81|873.31|870.91|871.21|868.81|0
1726790100000|2024-09-19 23:55:00|871.42|869.02|870.58|868.18|871.42|869.02|869.74|867.34|0
1726790400000|2024-09-20 00:00:00|870.37|867.97|870.79|868.39|871.21|868.81|869.95|867.55|0
1726790700000|2024-09-20 00:05:00|870.89|868.49|869.53|867.13|871.42|869.02|867.85|865.45|0
1726791000000|2024-09-20 00:10:00|869.32|866.92|867.01|864.61|869.42|867.02|865.86|863.46|0
1726791300000|2024-09-20 00:15:00|866.8|864.4|867.85|865.45|868.69|866.29|866.8|864.4|0
1726791600000|2024-09-20 00:20:00|867.95|865.55|867.43|865.03|868.06|865.66|866.59|864.19|0
1726791900000|2024-09-20 00:25:00|867.32|864.92|868.27|865.87|869.1|866.7|867.32|864.92|0
1726792200000|2024-09-20 00:30:00|868.17|865.97|867.12|864.92|868.37|866.17|866.91|864.71|0
1726792500000|2024-09-20 00:35:00|866.91|864.71|868.16|865.96|868.37|866.17|866.91|864.71|0
1726792800000|2024-09-20 00:40:00|868.05|865.85|867.32|865.12|868.37|866.17|867.32|865.12|0
1726793100000|2024-09-20 00:45:00|867.11|864.91|867.32|865.12|867.84|865.64|866.9|864.7|0
1726793400000|2024-09-20 00:50:00|867.53|865.33|867.32|865.12|867.53|865.33|866.9|864.7|0
1726793700000|2024-09-20 00:55:00|867.53|865.33|866.9|864.7|867.74|865.54|866.48|864.28|0
1726794000000|2024-09-20 01:00:00|866.79|864.59|867.53|865.33|868.67|866.47|866.69|864.49|0
1726794300000|2024-09-20 01:05:00|867.32|865.12|867.73|865.53|868.36|866.16|867.32|865.12|0
1726794600000|2024-09-20 01:10:00|867.52|865.32|868.15|865.95|868.57|866.37|867.32|865.12|0
1726794900000|2024-09-20 01:15:00|868.36|866.16|867.52|865.32|868.36|866.16|867.31|865.11|0
1726795200000|2024-09-20 01:20:00|867.62|865.42|867.52|865.32|867.94|865.74|867.31|865.11|0
1726795500000|2024-09-20 01:25:00|867.73|865.53|867.1|864.9|868.15|865.95|867.1|864.9|0
1726795800000|2024-09-20 01:30:00|867.31|865.11|867.52|865.32|868.15|865.95|867.31|865.11|0
1726796100000|2024-09-20 01:35:00|867.73|865.53|867.73|865.53|868.35|866.15|867.73|865.53|0
1726796400000|2024-09-20 01:40:00|867.52|865.32|868.35|866.15|868.56|866.36|866.89|864.69|0
1726796700000|2024-09-20 01:45:00|868.24|866.04|868.98|866.78|869.4|867.2|868.14|865.94|0
1726797000000|2024-09-20 01:50:00|868.77|866.57|870.24|868.04|870.24|868.04|868.77|866.57|0
1726797300000|2024-09-20 01:55:00|870.34|868.14|870.65|868.45|871.49|869.29|868.77|866.57|0
1726797600000|2024-09-20 02:00:00|870.75|868.55|871.7|869.5|872.54|870.34|870.02|867.82|0
1726797900000|2024-09-20 02:05:00|871.49|869.29|869.6|867.4|871.7|869.5|869.6|867.4|0
1726798200000|2024-09-20 02:10:00|869.39|867.19|870.65|868.45|870.65|868.45|869.18|866.98|0
1726798500000|2024-09-20 02:15:00|870.44|868.24|868.34|866.14|870.65|868.45|868.34|866.14|0
1726798800000|2024-09-20 02:20:00|868.55|866.35|868.23|866.03|868.76|866.56|867.71|865.51|0
1726799100000|2024-09-20 02:25:00|868.34|866.14|868.34|866.14|868.97|866.77|868.13|865.93|0
1726799400000|2024-09-20 02:30:00|868.55|866.35|869.18|866.98|869.6|867.4|868.34|866.14|0
1726799700000|2024-09-20 02:35:00|868.97|866.77|867.92|865.72|869.18|866.98|867.92|865.72|0
1726800000000|2024-09-20 02:40:00|868.13|865.93|868.13|865.93|868.55|866.35|867.71|865.51|0
1726800300000|2024-09-20 02:45:00|868.23|866.03|867.08|864.88|868.54|866.34|867.08|864.88|0
1726800600000|2024-09-20 02:50:00|866.87|864.67|867.08|864.88|867.08|864.88|866.45|864.25|0
1726800900000|2024-09-20 02:55:00|867.28|865.08|867.07|864.87|867.28|865.08|866.24|864.04|0
1726801200000|2024-09-20 03:00:00|867.28|865.08|867.49|865.29|868.12|865.92|867.07|864.87|0
1726801500000|2024-09-20 03:05:00|867.7|865.5|867.49|865.29|867.7|865.5|866.23|864.03|0
1726801800000|2024-09-20 03:10:00|867.59|865.39|867.7|865.5|867.91|865.71|867.28|865.08|0
1726802100000|2024-09-20 03:15:00|867.8|865.6|868.95|866.75|868.95|866.75|867.7|865.5|0
1726802400000|2024-09-20 03:20:00|869.05|866.85|868.11|865.91|869.05|866.85|867.28|865.08|0
1726802700000|2024-09-20 03:25:00|868.32|866.12|868.95|866.75|868.95|866.75|867.9|865.7|0
1726803000000|2024-09-20 03:30:00|869.05|866.85|869.79|867.59|870.21|868.01|868.74|866.54|0
1726803300000|2024-09-20 03:35:00|869.68|867.48|870.83|868.63|871.25|869.05|869.26|867.06|0
1726803600000|2024-09-20 03:40:00|870.93|868.73|871.04|868.84|871.25|869.05|870.62|868.42|0
1726803900000|2024-09-20 03:45:00|871.25|869.05|871.04|868.84|871.46|869.26|870.83|868.63|0
1726804200000|2024-09-20 03:50:00|871.25|869.05|870.83|868.63|871.25|869.05|870.62|868.42|0
1726804500000|2024-09-20 03:55:00|870.72|868.52|871.04|868.84|871.56|869.36|870.62|868.42|0
1726804800000|2024-09-20 04:00:00|871.25|869.05|870.83|868.63|871.46|869.26|870.2|868|0
1726805100000|2024-09-20 04:05:00|870.62|868.42|871.24|869.04|871.25|869.05|870.2|868|0
1726805400000|2024-09-20 04:10:00|871.03|868.83|871.45|869.25|871.66|869.46|870.82|868.62|0
1726805700000|2024-09-20 04:15:00|871.24|869.04|870.61|868.41|871.24|869.04|869.77|867.57|0
1726806000000|2024-09-20 04:20:00|870.71|868.51|871.03|868.83|871.45|869.25|870.61|868.41|0
1726806300000|2024-09-20 04:25:00|871.13|868.93|871.45|869.25|871.45|869.25|870.82|868.62|0
1726806600000|2024-09-20 04:30:00|871.66|869.46|872.08|869.88|872.5|870.3|871.66|869.46|0
1726806900000|2024-09-20 04:35:00|871.87|869.67|872.39|870.19|872.7|870.5|871.87|869.67|0
1726807200000|2024-09-20 04:40:00|872.28|870.08|872.17|869.97|872.49|870.29|871.86|869.66|0
1726807500000|2024-09-20 04:45:00|872.07|869.87|872.28|870.08|872.28|870.08|871.65|869.45|0
1726807800000|2024-09-20 04:50:00|872.07|869.87|871.86|869.66|872.28|870.08|871.86|869.66|0
1726808100000|2024-09-20 04:55:00|872.07|869.87|871.96|869.76|872.28|870.08|871.65|869.45|0
1726808400000|2024-09-20 05:00:00|871.86|869.66|870.6|868.4|871.86|869.66|870.39|868.19|0
1726808700000|2024-09-20 05:05:00|870.39|868.19|868.92|866.72|870.49|868.29|868.92|866.72|0
1726809000000|2024-09-20 05:10:00|868.81|866.61|869.2|867|869.51|867.31|867.46|865.26|0
1726809300000|2024-09-20 05:15:00|868.99|866.79|868.57|866.37|868.99|866.79|868.36|866.16|0
1726809600000|2024-09-20 05:20:00|868.36|866.16|867.31|865.11|868.57|866.37|867.1|864.9|0
1726809900000|2024-09-20 05:25:00|867.52|865.32|867.94|865.74|868.57|866.37|867.31|865.11|0
1726810200000|2024-09-20 05:30:00|867.73|865.53|867.31|865.11|867.73|865.53|866.89|864.69|0
1726810500000|2024-09-20 05:35:00|867.1|864.9|867.52|865.32|867.73|865.53|867.1|864.9|0
1726810800000|2024-09-20 05:40:00|867.31|865.11|867.72|865.52|868.24|866.04|867.31|865.11|0
1726811100000|2024-09-20 05:45:00|867.51|865.31|868.14|865.94|868.45|866.25|866.89|864.69|0
1726811400000|2024-09-20 05:50:00|868.35|866.15|869.82|867.62|869.82|867.62|867.93|865.73|0
1726811700000|2024-09-20 05:55:00|869.61|867.41|869.5|867.3|870.24|868.04|869.4|867.2|0
1726812000000|2024-09-20 06:00:00|870.03|867.83|870.02|867.82|870.87|868.67|869.81|867.61|0
1726812300000|2024-09-20 06:05:00|869.81|867.61|870.44|868.24|870.65|868.45|868.77|866.57|0
1726812600000|2024-09-20 06:10:00|870.23|868.03|870.23|868.03|870.65|868.45|868.76|866.56|0
1726812900000|2024-09-20 06:15:00|870.02|867.82|870.86|868.66|870.86|868.66|869.18|866.98|0
1726813200000|2024-09-20 06:20:00|871.07|868.87|869.6|867.4|871.28|869.08|869.18|866.98|0
1726813500000|2024-09-20 06:25:00|870.02|867.82|869.81|867.61|870.44|868.24|869.6|867.4|0
1726813800000|2024-09-20 06:30:00|870.02|867.82|868.97|866.77|870.02|867.82|868.44|866.24|0
1726814100000|2024-09-20 06:35:00|868.86|866.66|869.49|867.29|869.6|867.4|868.86|866.66|0
1726814400000|2024-09-20 06:40:00|869.39|867.19|869.59|867.39|869.8|867.6|869.17|866.97|0
1726814700000|2024-09-20 06:45:00|869.8|867.6|868.96|866.76|869.8|867.6|868.12|865.92|0
1726815000000|2024-09-20 06:50:00|868.75|866.55|868.75|866.55|868.96|866.76|867.8|865.6|0
1726815300000|2024-09-20 06:55:00|868.64|866.44|867.49|865.29|869.38|867.18|867.07|864.87|0
1726815600000|2024-09-20 07:00:00|867.28|865.08|868.12|865.92|869.17|866.97|866.44|864.24|0
1726815900000|2024-09-20 07:05:00|867.7|865.5|866.65|864.45|869.17|866.97|866.65|864.45|0
1726816200000|2024-09-20 07:10:00|866.44|864.24|870.21|868.01|870.21|868.01|866.23|864.03|0
1726816500000|2024-09-20 07:15:00|870.42|868.22|870.52|868.32|871.05|868.85|869.58|867.38|0
1726816800000|2024-09-20 07:20:00|870.42|868.22|868.01|865.81|871.47|869.27|867.9|865.7|0
1726817100000|2024-09-20 07:25:00|868.11|865.91|868.53|866.33|868.84|866.64|867.69|865.49|0
1726817400000|2024-09-20 07:30:00|868.74|866.54|869.79|867.59|870.63|868.43|868.74|866.54|0
1726817700000|2024-09-20 07:35:00|869.58|867.38|869.05|866.85|869.79|867.59|868.74|866.54|0
1726818000000|2024-09-20 07:40:00|868.95|866.75|870.62|868.42|870.63|868.43|868.84|866.64|0
1726818300000|2024-09-20 07:45:00|870.31|868.11|871.04|868.84|871.04|868.84|869.58|867.38|0
1726818600000|2024-09-20 07:50:00|871.14|868.94|871.35|869.15|872.3|870.1|870.62|868.42|0
1726818900000|2024-09-20 07:55:00|871.67|869.47|870.62|868.42|871.67|869.47|870.2|868|0
1726819200000|2024-09-20 08:00:00|870.83|868.63|868.94|866.74|871.46|869.26|868.73|866.53|0
1726819500000|2024-09-20 08:05:00|868.83|866.63|870.41|868.21|871.04|868.84|868.83|866.63|0
1726819800000|2024-09-20 08:10:00|870.2|868|868.94|866.74|870.83|868.63|868.94|866.74|0
1726820100000|2024-09-20 08:15:00|869.04|866.84|868.73|866.53|869.57|867.37|868.31|866.11|0
1726820400000|2024-09-20 08:20:00|868.62|866.42|866.21|864.01|868.62|866.42|866.21|864.01|0
1726820700000|2024-09-20 08:25:00|866.31|864.11|864.74|862.54|866.84|864.64|864.74|862.54|0
1726821000000|2024-09-20 08:30:00|864.95|862.75|864.21|862.01|865.79|863.59|864.11|861.91|0
1726821300000|2024-09-20 08:35:00|864.32|862.12|866|863.8|866|863.8|864.32|862.12|0
1726821600000|2024-09-20 08:40:00|865.89|863.69|865.99|863.79|866.52|864.32|865.58|863.38|0
1726821900000|2024-09-20 08:45:00|866.2|864|866.62|864.42|867.25|865.05|865.99|863.79|0
1726822200000|2024-09-20 08:50:00|866.41|864.21|865.46|863.26|867.46|865.26|865.46|863.26|0
1726822500000|2024-09-20 08:55:00|865.57|863.37|865.99|863.79|866.41|864.21|865.15|862.95|0
1726822800000|2024-09-20 09:00:00|865.78|863.58|867.25|865.05|867.67|865.47|865.57|863.37|0
1726823100000|2024-09-20 09:05:00|867.46|865.26|867.45|865.25|868.08|865.88|866.93|864.73|0
1726823400000|2024-09-20 09:10:00|867.24|865.04|867.87|865.67|868.5|866.3|866.62|864.42|0
1726823700000|2024-09-20 09:15:00|867.66|865.46|869.13|866.93|869.13|866.93|867.45|865.25|0
1726824000000|2024-09-20 09:20:00|869.02|866.82|867.45|865.25|869.13|866.93|867.03|864.83|0
1726824300000|2024-09-20 09:25:00|867.66|865.46|866.61|864.41|868.08|865.88|866.5|864.3|0
1726824600000|2024-09-20 09:30:00|866.19|863.99|865.35|863.15|866.4|864.2|865.35|863.15|0
1726824900000|2024-09-20 09:35:00|865.56|863.36|864.93|862.73|865.56|863.36|864.72|862.52|0
1726825200000|2024-09-20 09:40:00|864.72|862.52|864.93|862.73|865.14|862.94|864.51|862.31|0
1726825500000|2024-09-20 09:45:00|865.14|862.94|865.56|863.36|865.77|863.57|864.3|862.1|0
1726825800000|2024-09-20 09:50:00|865.35|863.15|865.76|863.56|866.18|863.98|865.14|862.94|0
1726826100000|2024-09-20 09:55:00|865.97|863.77|865.34|863.14|865.97|863.77|864.82|862.62|0
1726826400000|2024-09-20 10:00:00|865.55|863.35|864.3|862.1|865.76|863.56|864.3|862.1|0
1726826700000|2024-09-20 10:05:00|864.4|862.2|864.92|862.72|865.13|862.93|863.88|861.68|0
1726827000000|2024-09-20 10:10:00|864.5|862.3|865.97|863.77|866.7|864.5|864.5|862.3|0
1726827300000|2024-09-20 10:15:00|866.07|863.87|866.18|863.98|866.81|864.61|865.55|863.35|0
1726827600000|2024-09-20 10:20:00|866.07|863.87|867.43|865.23|867.43|865.23|866.07|863.87|0
1726827900000|2024-09-20 10:25:00|867.64|865.44|867.22|865.02|868.06|865.86|867.22|865.02|0
1726828200000|2024-09-20 10:30:00|867.01|864.81|865.96|863.76|867.22|865.02|865.54|863.34|0
1726828500000|2024-09-20 10:35:00|866.17|863.97|866.38|864.18|867.01|864.81|865.75|863.55|0
1726828800000|2024-09-20 10:40:00|866.27|864.07|866.27|864.07|867.22|865.02|866.17|863.97|0
1726829100000|2024-09-20 10:45:00|866.17|863.97|864.28|862.08|866.17|863.97|864.07|861.87|0
1726829400000|2024-09-20 10:50:00|864.17|861.97|862.82|860.62|864.38|862.18|862.61|860.41|0
1726829700000|2024-09-20 10:55:00|862.61|860.41|863.02|860.82|863.23|861.03|861.98|859.78|0
1726830000000|2024-09-20 11:00:00|863.44|861.24|863.86|861.66|864.49|862.29|863.44|861.24|0
1726830300000|2024-09-20 11:05:00|864.07|861.87|862.39|860.19|864.07|861.87|862.18|859.98|0
1726830600000|2024-09-20 11:10:00|862.18|859.98|861.97|859.77|862.39|860.19|861.14|858.94|0
1726830900000|2024-09-20 11:15:00|861.76|859.56|863.02|860.82|863.02|860.82|861.76|859.56|0
1726831200000|2024-09-20 11:20:00|863.23|861.03|861.76|859.56|863.44|861.24|861.76|859.56|0
1726831500000|2024-09-20 11:25:00|861.97|859.77|861.34|859.14|862.39|860.19|861.34|859.14|0
1726831800000|2024-09-20 11:30:00|861.13|858.93|861.13|858.93|862.18|859.98|860.92|858.72|0
1726832100000|2024-09-20 11:35:00|860.92|858.72|861.55|859.35|861.55|859.35|860.71|858.51|0
1726832400000|2024-09-20 11:40:00|861.97|859.77|862.8|860.6|863.43|861.23|861.76|859.56|0
1726832700000|2024-09-20 11:45:00|862.59|860.39|863.22|861.02|863.64|861.44|861.96|859.76|0
1726833000000|2024-09-20 11:50:00|863.32|861.12|862.59|860.39|864.06|861.86|862.38|860.18|0
1726833300000|2024-09-20 11:55:00|862.8|860.6|864.68|862.48|864.89|862.69|862.8|860.6|0
1726833600000|2024-09-20 12:00:00|864.47|862.27|867.08|864.88|867.08|864.88|864.47|862.27|0
1726833900000|2024-09-20 12:05:00|866.98|864.78|868.45|866.25|868.66|866.46|865.94|863.74|0
1726834200000|2024-09-20 12:10:00|868.66|866.46|868.66|866.46|868.97|866.77|867.61|865.41|0
1726834500000|2024-09-20 12:15:00|868.87|866.67|868.45|866.25|869.92|867.72|867.82|865.62|0
1726834800000|2024-09-20 12:20:00|868.24|866.04|869.49|867.29|870.33|868.13|867.82|865.62|0
1726835100000|2024-09-20 12:25:00|869.7|867.5|869.91|867.71|870.33|868.13|868.44|866.24|0
1726835400000|2024-09-20 12:30:00|869.7|867.5|870.33|868.13|870.96|868.76|868.86|866.66|0
1726835700000|2024-09-20 12:35:00|870.12|867.92|870.75|868.55|871.17|868.97|869.28|867.08|0
1726836000000|2024-09-20 12:40:00|871.17|868.97|872.01|869.81|872.43|870.23|871.17|868.97|0
1726836300000|2024-09-20 12:45:00|871.8|869.6|872.43|870.23|872.64|870.44|870.96|868.76|0
1726836600000|2024-09-20 12:50:00|872.22|870.02|870|867.8|872.43|870.23|869.7|867.5|0
1726836900000|2024-09-20 12:55:00|870.21|868.01|871.26|869.06|871.47|869.27|870.21|868.01|0
1726837200000|2024-09-20 13:00:00|871.05|868.85|866.85|864.65|871.26|869.06|866.64|864.44|0
1726837500000|2024-09-20 13:05:00|866.22|864.02|863.29|861.09|866.43|864.23|861.82|859.62|0
1726837800000|2024-09-20 13:10:00|863.49|861.29|864.85|862.65|865.38|863.18|861.19|858.99|0
1726838100000|2024-09-20 13:15:00|864.75|862.55|862.44|860.24|864.75|862.55|861.61|859.41|0
1726838400000|2024-09-20 13:20:00|862.24|860.04|861.19|858.99|863.49|861.29|860.77|858.57|0
1726838700000|2024-09-20 13:25:00|862.23|860.03|861.6|859.4|862.65|860.45|860.56|858.36|0
1726839000000|2024-09-20 13:30:00|861.19|858.99|862.65|860.45|864.96|862.76|859.72|857.52|0
1726839300000|2024-09-20 13:35:00|862.86|860.66|865.13|862.93|865.97|863.77|862.44|860.24|0
1726839600000|2024-09-20 13:40:00|864.92|862.72|861.36|859.16|865.34|863.14|860.52|858.32|0
1726839900000|2024-09-20 13:45:00|861.15|858.95|858.84|856.64|862.19|859.99|858.43|856.23|0
1726840200000|2024-09-20 13:50:00|859.05|856.85|859.05|856.85|863.03|860.83|858.84|856.64|0
1726840500000|2024-09-20 13:55:00|858.84|856.64|854.87|852.67|860.1|857.9|853.41|851.21|0
1726840800000|2024-09-20 14:00:00|855.08|852.88|855.44|853.24|856.9|854.7|852.02|849.82|0
1726841100000|2024-09-20 14:05:00|855.65|853.45|854.81|852.61|857.11|854.91|854.19|851.99|0
1726841400000|2024-09-20 14:10:00|855.23|853.03|850.43|848.23|856.27|854.07|848.97|846.77|0
1726841700000|2024-09-20 14:15:00|850.22|848.02|855.85|853.65|856.48|854.28|850.22|848.02|0
1726842000000|2024-09-20 14:20:00|855.65|853.45|857.73|855.53|857.94|855.74|855.23|853.03|0
1726842300000|2024-09-20 14:25:00|857.52|855.32|854.46|852.26|859.41|857.21|854.46|852.26|0
1726842600000|2024-09-20 14:30:00|854.25|852.05|858.87|856.67|860.12|857.92|853.41|851.21|0
1726842900000|2024-09-20 14:35:00|858.45|856.25|860.53|858.33|862|859.8|855.32|853.12|0
1726843200000|2024-09-20 14:40:00|860.33|858.13|859.38|857.18|860.95|858.75|857.4|855.2|0
1726843500000|2024-09-20 14:45:00|858.86|856.66|856.36|854.16|859.7|857.5|855.52|853.32|0
1726843800000|2024-09-20 14:50:00|856.15|853.95|850.15|847.95|858.53|856.33|849.32|847.12|0
1726844100000|2024-09-20 14:55:00|850.36|848.16|848.69|846.49|850.78|848.58|847.44|845.24|0
1726844400000|2024-09-20 15:00:00|848.48|846.28|846.39|844.19|848.48|846.28|845.56|843.36|0
1726844700000|2024-09-20 15:05:00|846.6|844.4|847.73|845.53|848.27|846.07|846.39|844.19|0
1726845000000|2024-09-20 15:10:00|847.63|845.43|843.04|840.84|848.25|846.05|842.21|840.01|0
1726845300000|2024-09-20 15:15:00|842.42|840.22|844.78|842.58|845.2|843|838.76|836.56|0
1726845600000|2024-09-20 15:20:00|844.99|842.79|846.03|843.83|847.08|844.88|844.78|842.58|0
1726845900000|2024-09-20 15:25:00|846.45|844.25|845.82|843.62|847.49|845.29|845.41|843.21|0
1726846200000|2024-09-20 15:30:00|845.61|843.41|849.78|847.58|851.16|848.96|843.32|841.12|0
1726846500000|2024-09-20 15:35:00|849.99|847.79|850.29|848.09|851.66|849.46|847.9|845.7|0
1726846800000|2024-09-20 15:40:00|850.4|848.2|855.62|853.42|856.67|854.47|848.52|846.32|0
1726847100000|2024-09-20 15:45:00|855.83|853.63|854.37|852.17|856.46|854.26|852.28|850.08|0
1726847400000|2024-09-20 15:50:00|854.16|851.96|850.4|848.2|854.99|852.79|849.56|847.36|0
1726847700000|2024-09-20 15:55:00|850.81|848.61|852.9|850.7|855.83|853.63|850.81|848.61|0
1726848000000|2024-09-20 16:00:00|853.11|850.91|854.78|852.58|855.2|853|851.44|849.24|0
1726848300000|2024-09-20 16:05:00|854.57|852.37|855.89|853.69|856.94|854.74|852.65|850.45|0
1726848600000|2024-09-20 16:10:00|855.48|853.28|854.85|852.65|856.52|854.32|853.8|851.6|0
1726848900000|2024-09-20 16:15:00|854.64|852.44|855.68|853.48|856.31|854.11|853.59|851.39|0
1726849200000|2024-09-20 16:20:00|855.89|853.69|860.08|857.88|860.92|858.72|854.85|852.65|0
1726849500000|2024-09-20 16:25:00|860.5|858.3|861.54|859.34|861.76|859.56|859.24|857.04|0
1726849800000|2024-09-20 16:30:00|861.13|858.93|860.08|857.88|861.44|859.24|859.24|857.04|0
1726850100000|2024-09-20 16:35:00|860.49|858.29|862.38|860.18|863.22|861.02|860.28|858.08|0
1726850400000|2024-09-20 16:40:00|862.59|860.39|862.72|860.52|863.62|861.42|861.46|859.26|0
1726850700000|2024-09-20 16:45:00|862.82|860.62|864.29|862.09|864.4|862.2|862.72|860.52|0
1726851000000|2024-09-20 16:50:00|864.19|861.99|864.39|862.19|865.65|863.45|864.18|861.98|0
1726851300000|2024-09-20 16:55:00|863.97|861.77|862.92|860.72|865.02|862.82|862.5|860.3|0
1726851600000|2024-09-20 17:00:00|862.71|860.51|861.87|859.67|865.02|862.82|860.82|858.62|0
1726851900000|2024-09-20 17:05:00|861.66|859.46|862.29|860.09|864.81|862.61|861.03|858.83|0
1726852200000|2024-09-20 17:10:00|862.71|860.51|865.02|862.82|865.23|863.03|862.08|859.88|0
1726852500000|2024-09-20 17:15:00|864.81|862.61|865.65|863.45|866.07|863.87|864.39|862.19|0
1726852800000|2024-09-20 17:20:00|865.44|863.24|862.08|859.88|865.65|863.45|861.87|859.67|0
1726853100000|2024-09-20 17:25:00|862.29|860.09|863.33|861.13|864.8|862.6|861.03|858.83|0
1726853400000|2024-09-20 17:30:00|863.54|861.34|866.16|863.96|866.69|864.49|863.54|861.34|0
1726853700000|2024-09-20 17:35:00|866.48|864.28|865.64|863.44|867.11|864.91|864.8|862.6|0
1726854000000|2024-09-20 17:40:00|865.22|863.02|865|862.8|867.11|864.91|865|862.8|0
1726854300000|2024-09-20 17:45:00|865.21|863.01|864.79|862.59|866.05|863.85|864.16|861.96|0
1726854600000|2024-09-20 17:50:00|865|862.8|863.15|860.95|865|862.8|862.27|860.07|0
1726854900000|2024-09-20 17:55:00|862.94|860.74|862.73|860.53|863.78|861.58|861.89|859.69|0
1726855200000|2024-09-20 18:00:00|862.94|860.74|855.4|853.2|863.14|860.94|853.72|851.52|0
1726855500000|2024-09-20 18:05:00|855.81|853.61|852.05|849.85|856.44|854.24|850.8|848.6|0
1726855800000|2024-09-20 18:10:00|851.84|849.64|853.59|851.39|855.68|853.48|848.92|846.72|0
1726856100000|2024-09-20 18:15:00|853.38|851.18|853.38|851.18|854.64|852.44|852.97|850.77|0
1726856400000|2024-09-20 18:20:00|853.27|851.07|851.29|849.09|853.59|851.39|850.25|848.05|0
1726856700000|2024-09-20 18:25:00|851.08|848.88|852.65|850.45|852.65|850.45|849.83|847.63|0
1726857000000|2024-09-20 18:30:00|850.78|848.58|848.69|846.49|851.19|848.99|848.69|846.49|0
1726857300000|2024-09-20 18:35:00|848.9|846.7|850.05|847.85|850.88|848.68|847.03|844.83|0
1726857600000|2024-09-20 18:40:00|850.15|847.95|850.88|848.68|852.13|849.93|848.18|845.98|0
1726857900000|2024-09-20 18:45:00|850.67|848.47|852.55|850.35|853.59|851.39|850.46|848.26|0
1726858200000|2024-09-20 18:50:00|852.13|849.93|857.61|855.41|857.82|855.62|851.92|849.72|0
1726858500000|2024-09-20 18:55:00|857.4|855.2|858.86|856.66|860.75|858.55|856.57|854.37|0
1726858800000|2024-09-20 19:00:00|859.07|856.87|860.33|858.13|860.54|858.34|857.82|855.62|0
1726859100000|2024-09-20 19:05:00|859.91|857.71|858.14|855.94|860.55|858.35|856.06|853.86|0
1726859400000|2024-09-20 19:10:00|858.35|856.15|858.35|856.15|858.98|856.78|856.06|853.86|0
1726859700000|2024-09-20 19:15:00|858.77|856.57|861.28|859.08|862.74|860.54|858.14|855.94|0
1726860000000|2024-09-20 19:20:00|861.69|859.49|863.78|861.58|869.23|867.03|861.07|858.87|0
1726860300000|2024-09-20 19:25:00|863.68|861.48|865.04|862.84|866.5|864.3|863.68|861.48|0
1726860600000|2024-09-20 19:30:00|864.83|862.63|866.08|863.88|866.08|863.88|863.57|861.37|0
1726860900000|2024-09-20 19:35:00|865.87|863.67|871.11|868.91|873.84|871.64|864.41|862.21|0
1726861200000|2024-09-20 19:40:00|870.69|868.49|873|870.8|873.63|871.43|869.23|867.03|0
1726861500000|2024-09-20 19:45:00|872.37|870.17|867.76|865.56|873.21|871.01|867.13|864.93|0
1726861800000|2024-09-20 19:50:00|869.43|867.23|866.5|864.3|869.43|867.23|863.57|861.37|0
1726862100000|2024-09-20 19:55:00|866.08|863.88|863.15|860.95|866.08|863.88|861.89|859.69|0
1726862400000|2024-09-20 20:00:00|863.98|861.78|862.94|860.74|864.61|862.41|862.52|860.32|0
1726862700000|2024-09-20 20:05:00|863.14|860.94|861.26|859.06|863.14|860.94|860.01|857.81|0
1726863000000|2024-09-20 20:10:00|861.47|859.27|858.13|855.93|861.47|859.27|857.71|855.51|0
1727051400000|2024-09-23 00:30:00|871.7|869.5|872.54|870.34|873.8|871.6|871.7|869.5|0
1727051700000|2024-09-23 00:35:00|872.75|870.55|872.75|870.55|872.96|870.76|872.12|869.92|0
1727052000000|2024-09-23 00:40:00|872.85|870.65|872.75|870.55|873.38|871.18|872.75|870.55|0
1727052300000|2024-09-23 00:45:00|873.17|870.97|875.06|872.86|876.32|874.12|873.17|870.97|0
1727052600000|2024-09-23 00:50:00|875.27|873.07|876.32|874.12|876.53|874.33|875.06|872.86|0
1727052900000|2024-09-23 00:55:00|876.21|874.01|876.53|874.33|877.16|874.96|875.69|873.49|0
1727053200000|2024-09-23 01:00:00|876.32|874.12|875.9|873.7|877.79|875.59|875.58|873.38|0
1727053500000|2024-09-23 01:05:00|876.11|873.91|877.37|875.17|877.37|875.17|875.9|873.7|0
1727053800000|2024-09-23 01:10:00|877.16|874.96|876.52|874.32|877.37|875.17|876.52|874.32|0
1727054100000|2024-09-23 01:15:00|876.31|874.11|876.94|874.74|876.94|874.74|875.99|873.79|0
1727054400000|2024-09-23 01:20:00|877.15|874.95|876.94|874.74|877.68|875.48|876.94|874.74|0
1727054700000|2024-09-23 01:25:00|876.73|874.53|876.73|874.53|876.83|874.63|876.31|874.11|0
1727055000000|2024-09-23 01:30:00|876.62|874.42|878.2|876|878.41|876.21|876.52|874.32|0
1727055300000|2024-09-23 01:35:00|877.99|875.79|878.2|876|878.83|876.63|877.57|875.37|0
1727055600000|2024-09-23 01:40:00|878.41|876.21|877.99|875.79|879.04|876.84|877.78|875.58|0
1727055900000|2024-09-23 01:45:00|878.09|875.89|876.93|874.73|878.09|875.89|876.72|874.52|0
1727056200000|2024-09-23 01:50:00|877.15|874.95|876.51|874.31|877.57|875.37|876.51|874.31|0
1727056500000|2024-09-23 01:55:00|876.3|874.1|876.72|874.52|877.14|874.94|876.3|874.1|0
1727056800000|2024-09-23 02:00:00|876.93|874.73|876.72|874.52|876.93|874.73|876.51|874.31|0
1727057100000|2024-09-23 02:05:00|876.51|874.31|876.51|874.31|876.51|874.31|875.67|873.47|0
1727057400000|2024-09-23 02:10:00|876.72|874.52|876.72|874.52|876.93|874.73|876.3|874.1|0
1727057700000|2024-09-23 02:15:00|876.61|874.41|877.35|875.15|877.35|875.15|876.4|874.2|0
1727058000000|2024-09-23 02:20:00|877.14|874.94|878.61|876.41|878.82|876.62|877.14|874.94|0
1727058300000|2024-09-23 02:25:00|878.82|876.62|878.4|876.2|879.03|876.83|878.4|876.2|0
1727058600000|2024-09-23 02:30:00|878.5|876.3|877.13|874.93|878.61|876.41|876.92|874.72|0
1727058900000|2024-09-23 02:35:00|876.92|874.72|878.18|875.98|878.18|875.98|876.71|874.51|0
1727059200000|2024-09-23 02:40:00|878.39|876.19|879.02|876.82|879.02|876.82|878.39|876.19|0
1727059500000|2024-09-23 02:45:00|878.6|876.4|878.81|876.61|879.23|877.03|878.6|876.4|0
1727059800000|2024-09-23 02:50:00|879.02|876.82|879.02|876.82|879.23|877.03|878.81|876.61|0
1727060100000|2024-09-23 02:55:00|878.91|876.71|878.18|875.98|879.02|876.82|878.18|875.98|0
1727060400000|2024-09-23 03:00:00|878.39|876.19|878.81|876.61|878.81|876.61|878.18|875.98|0
1727060700000|2024-09-23 03:05:00|878.39|876.19|878.59|876.39|878.6|876.4|878.17|875.97|0
1727061000000|2024-09-23 03:10:00|878.81|876.61|879.22|877.02|879.23|877.03|878.59|876.39|0
1727061300000|2024-09-23 03:15:00|879.44|877.24|879.01|876.81|880.07|877.87|879.01|876.81|0
1727061600000|2024-09-23 03:20:00|878.8|876.6|879.22|877.02|879.85|877.65|878.8|876.6|0
1727061900000|2024-09-23 03:25:00|879.01|876.81|879.01|876.81|879.43|877.23|878.59|876.39|0
1727062200000|2024-09-23 03:30:00|878.8|876.6|878.59|876.39|879.43|877.23|878.38|876.18|0
1727062500000|2024-09-23 03:35:00|878.8|876.6|879.22|877.02|879.43|877.23|878.59|876.39|0
1727062800000|2024-09-23 03:40:00|879.43|877.23|879.64|877.44|879.64|877.44|879.22|877.02|0
1727063100000|2024-09-23 03:45:00|879.43|877.23|878.79|876.59|879.43|877.23|878.79|876.59|0
1727063400000|2024-09-23 03:50:00|878.58|876.38|878.58|876.38|879|876.8|878.58|876.38|0
1727063700000|2024-09-23 03:55:00|878.37|876.17|877.74|875.54|878.37|876.17|877.32|875.12|0
1727064000000|2024-09-23 04:00:00|877.53|875.33|877.95|875.75|878.37|876.17|877.42|875.22|0
1727064300000|2024-09-23 04:05:00|878.16|875.96|878.79|876.59|879|876.8|877.95|875.75|0
1727064600000|2024-09-23 04:10:00|879|876.8|879.21|877.01|879.21|877.01|878.37|876.17|0
1727064900000|2024-09-23 04:15:00|879|876.8|879.21|877.01|879.21|877.01|878.58|876.38|0
1727065200000|2024-09-23 04:20:00|879|876.8|878.57|876.37|879|876.8|878.36|876.16|0
1727065500000|2024-09-23 04:25:00|878.36|876.16|878.57|876.37|878.57|876.37|878.36|876.16|0
1727065800000|2024-09-23 04:30:00|878.78|876.58|878.57|876.37|878.88|876.68|878.36|876.16|0
1727066100000|2024-09-23 04:35:00|878.78|876.58|879.2|877|879.41|877.21|878.78|876.58|0
1727066400000|2024-09-23 04:40:00|878.99|876.79|878.78|876.58|878.99|876.79|878.15|875.95|0
1727066700000|2024-09-23 04:45:00|878.99|876.79|878.36|876.16|878.99|876.79|877.72|875.52|0
1727067000000|2024-09-23 04:50:00|878.46|876.26|878.35|876.15|878.46|876.26|877.93|875.73|0
1727067300000|2024-09-23 04:55:00|878.14|875.94|878.14|875.94|878.56|876.36|878.14|875.94|0
1727067600000|2024-09-23 05:00:00|878.35|876.15|876.67|874.47|878.35|876.15|876.46|874.26|0
1727067900000|2024-09-23 05:05:00|876.88|874.68|876.25|874.05|877.09|874.89|876.14|873.94|0
1727068200000|2024-09-23 05:10:00|876.46|874.26|875.4|873.2|876.67|874.47|874.98|872.78|0
1727068500000|2024-09-23 05:15:00|875.19|872.99|875.82|873.62|875.82|873.62|874.98|872.78|0
1727068800000|2024-09-23 05:20:00|875.61|873.41|876.03|873.83|876.03|873.83|875.61|873.41|0
1727069100000|2024-09-23 05:25:00|876.24|874.04|876.45|874.25|876.45|874.25|875.82|873.62|0
1727069400000|2024-09-23 05:30:00|876.24|874.04|876.24|874.04|876.24|874.04|876.03|873.83|0
1727069700000|2024-09-23 05:35:00|876.45|874.25|876.66|874.46|876.66|874.46|876.03|873.83|0
1727070000000|2024-09-23 05:40:00|876.45|874.25|875.39|873.19|876.66|874.46|875.39|873.19|0
1727070300000|2024-09-23 05:45:00|875.6|873.4|876.33|874.13|876.44|874.24|875.39|873.19|0
1727070600000|2024-09-23 05:50:00|876.44|874.24|875.18|872.98|876.44|874.24|874.97|872.77|0
1727070900000|2024-09-23 05:55:00|874.97|872.77|874.13|871.93|874.97|872.77|873.71|871.51|0
1727071200000|2024-09-23 06:00:00|873.92|871.72|872.24|870.04|874.13|871.93|871.82|869.62|0
1727071500000|2024-09-23 06:05:00|872.45|870.25|871.28|869.08|872.45|870.25|871.18|868.98|0
1727071800000|2024-09-23 06:10:00|871.39|869.19|872.23|870.03|872.23|870.03|870.55|868.35|0
1727072100000|2024-09-23 06:15:00|872.33|870.13|871.39|869.19|872.44|870.24|871.39|869.19|0
1727072400000|2024-09-23 06:20:00|871.6|869.4|871.6|869.4|872.65|870.45|871.18|868.98|0
1727072700000|2024-09-23 06:25:00|871.39|869.19|872.65|870.45|872.65|870.45|871.39|869.19|0
1727073000000|2024-09-23 06:30:00|872.75|870.55|872.44|870.24|872.96|870.76|872.23|870.03|0
1727073300000|2024-09-23 06:35:00|872.65|870.45|871.59|869.39|872.65|870.45|871.39|869.19|0
1727073600000|2024-09-23 06:40:00|871.8|869.6|872.22|870.02|872.43|870.23|871.8|869.6|0
1727073900000|2024-09-23 06:45:00|872.43|870.23|872.22|870.02|873.06|870.86|872.22|870.02|0
1727074200000|2024-09-23 06:50:00|872.01|869.81|871.59|869.39|872.22|870.02|871.38|869.18|0
1727074500000|2024-09-23 06:55:00|871.69|869.49|870.33|868.13|871.69|869.49|870.12|867.92|0
1727074800000|2024-09-23 07:00:00|870.22|868.02|865.29|863.09|870.22|868.02|864.67|862.47|0
1727075100000|2024-09-23 07:05:00|865.08|862.88|862.88|860.68|865.08|862.88|862.57|860.37|0
1727075400000|2024-09-23 07:10:00|863.2|861|860.68|858.48|863.2|861|859.22|857.02|0
1727075700000|2024-09-23 07:15:00|858.17|855.97|850.97|848.77|858.17|855.97|849.41|847.21|0
1727076000000|2024-09-23 07:20:00|851.08|848.88|852.95|850.75|854.41|852.21|850.45|848.25|0
1727076300000|2024-09-23 07:25:00|853.16|850.96|857.54|855.34|858.17|855.97|852.95|850.75|0
1727076600000|2024-09-23 07:30:00|856.71|854.51|857.12|854.92|860.05|857.85|855.24|853.04|0
1727076900000|2024-09-23 07:35:00|857.33|855.13|861.72|859.52|861.72|859.52|856.91|854.71|0
1727077200000|2024-09-23 07:40:00|861.93|859.73|861.82|859.62|862.35|860.15|860.88|858.68|0
1727077500000|2024-09-23 07:45:00|861.93|859.73|861.93|859.73|862.35|860.15|860.67|858.47|0
1727077800000|2024-09-23 07:50:00|861.72|859.52|863.6|861.4|863.7|861.5|861.51|859.31|0
1727078100000|2024-09-23 07:55:00|863.81|861.61|864.86|862.66|865.28|863.08|863.39|861.19|0
1727078400000|2024-09-23 08:00:00|865.07|862.87|864.65|862.45|867.37|865.17|864.65|862.45|0
1727078700000|2024-09-23 08:05:00|865.07|862.87|864.44|862.24|865.69|863.49|863.81|861.61|0
1727079000000|2024-09-23 08:10:00|864.65|862.45|863.18|860.98|866.32|864.12|862.13|859.93|0
1727079300000|2024-09-23 08:15:00|863.6|861.4|864.64|862.44|864.64|862.44|861.29|859.09|0
1727079600000|2024-09-23 08:20:00|864.85|862.65|865.69|863.49|865.9|863.7|864.22|862.02|0
1727079900000|2024-09-23 08:25:00|866.53|864.33|866.74|864.54|867.68|865.48|865.69|863.49|0
1727080200000|2024-09-23 08:30:00|866.95|864.75|864.01|861.81|867.15|864.95|862.96|860.76|0
1727080500000|2024-09-23 08:35:00|864.22|862.02|862.33|860.13|864.64|862.44|861.91|859.71|0
1727080800000|2024-09-23 08:40:00|862.54|860.34|862.64|860.44|862.75|860.55|860.24|858.04|0
1727081100000|2024-09-23 08:45:00|862.75|860.55|863.38|861.18|863.38|861.18|860.24|858.04|0
1727081400000|2024-09-23 08:50:00|863.59|861.39|866.23|864.03|866.55|864.35|863.59|861.39|0
1727081700000|2024-09-23 08:55:00|866.44|864.24|865.81|863.61|866.75|864.55|865.6|863.4|0
1727082000000|2024-09-23 09:00:00|866.23|864.03|865.6|863.4|866.65|864.45|865.18|862.98|0
1727082300000|2024-09-23 09:05:00|865.18|862.98|866.43|864.23|867.27|865.07|864.76|862.56|0
1727082600000|2024-09-23 09:10:00|866.64|864.44|865.69|863.49|867.48|865.28|865.17|862.97|0
1727082900000|2024-09-23 09:15:00|865.8|863.6|863.29|861.09|865.9|863.7|862.87|860.67|0
1727083200000|2024-09-23 09:20:00|863.08|860.88|867.06|864.86|867.69|865.49|861.82|859.62|0
1727083500000|2024-09-23 09:25:00|867.16|864.96|867.69|865.49|867.9|865.7|866.53|864.33|0
1727083800000|2024-09-23 09:30:00|867.9|865.7|867.69|865.49|868.11|865.91|866.85|864.65|0
1727084100000|2024-09-23 09:35:00|867.06|864.86|867.47|865.27|867.69|865.49|866.64|864.44|0
1727084400000|2024-09-23 09:40:00|867.36|865.16|868.94|866.74|868.94|866.74|866.84|864.64|0
1727084700000|2024-09-23 09:45:00|869.15|866.95|870.62|868.42|871.46|869.26|868.73|866.53|0
1727085000000|2024-09-23 09:50:00|870.83|868.63|870.72|868.52|871.04|868.84|870.2|868|0
1727085300000|2024-09-23 09:55:00|870.83|868.63|871.04|868.84|871.25|869.05|870.62|868.42|0
1727085600000|2024-09-23 10:00:00|871.35|869.15|871.77|869.57|872.82|870.62|871.25|869.05|0
1727085900000|2024-09-23 10:05:00|872.09|869.89|870.82|868.62|872.61|870.41|870.61|868.41|0
1727086200000|2024-09-23 10:10:00|870.71|868.51|869.98|867.78|871.66|869.46|869.98|867.78|0
1727086500000|2024-09-23 10:15:00|870.19|867.99|870.82|868.62|870.82|868.62|869.77|867.57|0
1727086800000|2024-09-23 10:20:00|870.71|868.51|870.82|868.62|871.45|869.25|869.98|867.78|0
1727087100000|2024-09-23 10:25:00|870.61|868.41|871.24|869.04|871.66|869.46|870.4|868.2|0
1727087400000|2024-09-23 10:30:00|871.45|869.25|871.24|869.04|872.08|869.88|871.03|868.83|0
1727087700000|2024-09-23 10:35:00|870.82|868.62|872.29|870.09|872.39|870.19|870.82|868.62|0
1727088000000|2024-09-23 10:40:00|872.08|869.88|871.23|869.03|872.5|870.3|871.02|868.82|0
1727088300000|2024-09-23 10:45:00|871.02|868.82|871.23|869.03|871.86|869.66|870.6|868.4|0
1727088600000|2024-09-23 10:50:00|871.33|869.13|870.6|868.4|871.86|869.66|869.97|867.77|0
1727088900000|2024-09-23 10:55:00|870.39|868.19|869.34|867.14|870.81|868.61|869.34|867.14|0
1727089200000|2024-09-23 11:00:00|869.55|867.35|867.39|865.19|870.8|868.6|867.18|864.98|0
1727089500000|2024-09-23 11:05:00|867.6|865.4|868.01|865.81|868.22|866.02|866.34|864.14|0
1727089800000|2024-09-23 11:10:00|868.22|866.02|867.38|865.18|869.27|867.07|867.38|865.18|0
1727090100000|2024-09-23 11:15:00|867.17|864.97|868.43|866.23|868.64|866.44|867.17|864.97|0
1727090400000|2024-09-23 11:20:00|868.64|866.44|868.32|866.12|869.9|867.7|868.22|866.02|0
1727090700000|2024-09-23 11:25:00|868.22|866.02|867.48|865.28|868.64|866.44|864.65|862.45|0
1727091000000|2024-09-23 11:30:00|867.59|865.39|867.59|865.39|868.01|865.81|866.75|864.55|0
1727091300000|2024-09-23 11:35:00|867.17|864.97|868.84|866.64|869.05|866.85|866.54|864.34|0
1727091600000|2024-09-23 11:40:00|868.42|866.22|869.89|867.69|870.1|867.9|868.11|865.91|0
1727091900000|2024-09-23 11:45:00|869.78|867.58|870.2|868|870.52|868.32|869.47|867.27|0
1727092200000|2024-09-23 11:50:00|870.31|868.11|870.94|868.74|870.94|868.74|869.47|867.27|0
1727092500000|2024-09-23 11:55:00|870.73|868.53|871.67|869.47|872.2|870|870.52|868.32|0
1727092800000|2024-09-23 12:00:00|871.57|869.37|869.78|867.58|871.57|869.37|869.15|866.95|0
1727093100000|2024-09-23 12:05:00|869.68|867.48|871.04|868.84|871.99|869.79|869.68|867.48|0
1727093400000|2024-09-23 12:10:00|871.15|868.95|869.04|866.84|871.15|868.95|868.52|866.32|0
1727093700000|2024-09-23 12:15:00|869.46|867.26|867.99|865.79|870.3|868.1|867.99|865.79|0
1727094000000|2024-09-23 12:20:00|867.57|865.37|870.72|868.52|871.14|868.94|867.36|865.16|0
1727094300000|2024-09-23 12:25:00|870.61|868.41|871.35|869.15|871.77|869.57|870.51|868.31|0
1727094600000|2024-09-23 12:30:00|871.14|868.94|871.24|869.04|871.56|869.36|870.93|868.73|0
1727094900000|2024-09-23 12:35:00|871.35|869.15|870.72|868.52|872.4|870.2|870.72|868.52|0
1727095200000|2024-09-23 12:40:00|870.93|868.73|871.14|868.94|872.82|870.62|870.82|868.62|0
1727095500000|2024-09-23 12:45:00|870.93|868.73|870.08|867.88|871.56|869.36|870.08|867.88|0
1727095800000|2024-09-23 12:50:00|869.87|867.67|870.92|868.72|871.97|869.77|869.66|867.46|0
1727096100000|2024-09-23 12:55:00|870.81|868.61|873.2|871|874.07|871.87|869.03|866.83|0
1727096400000|2024-09-23 13:00:00|873.41|871.21|874.67|872.47|875.94|873.74|873.41|871.21|0
1727096700000|2024-09-23 13:05:00|874.88|872.68|873.62|871.42|875.72|873.52|873.62|871.42|0
1727097000000|2024-09-23 13:10:00|873.41|871.21|870.89|868.69|874.04|871.84|870.89|868.69|0
1727097300000|2024-09-23 13:15:00|870.68|868.48|870.46|868.26|871.31|869.11|870.35|868.15|0
1727097600000|2024-09-23 13:20:00|870.67|868.47|871.4|869.2|871.93|869.73|870.56|868.36|0
1727097900000|2024-09-23 13:25:00|871.51|869.31|873.4|871.2|874.24|872.04|870.46|868.26|0
1727098200000|2024-09-23 13:30:00|873.19|870.99|870.04|867.84|873.82|871.62|866.89|864.69|0
1727098500000|2024-09-23 13:35:00|869.83|867.63|867.52|865.32|870.25|868.05|866.89|864.69|0
1727098800000|2024-09-23 13:40:00|867.94|865.74|869.93|867.73|870.46|868.26|867.94|865.74|0
1727099100000|2024-09-23 13:45:00|869.3|867.1|870.88|868.68|871.09|868.89|864.58|862.38|0
1727099400000|2024-09-23 13:50:00|871.93|869.73|869.41|867.21|873.41|871.21|867.94|865.74|0
1727099700000|2024-09-23 13:55:00|869.3|867.1|868.99|866.79|872.14|869.94|867.94|865.74|0
1727100000000|2024-09-23 14:00:00|868.36|866.16|872.98|870.78|874.24|872.04|865.63|863.43|0
1727100300000|2024-09-23 14:05:00|872.77|870.57|873.19|870.99|876.14|873.94|871.51|869.31|0
1727100600000|2024-09-23 14:10:00|873.4|871.2|870.45|868.25|875.93|873.73|870.25|868.05|0
1727100900000|2024-09-23 14:15:00|870.24|868.04|875.5|873.3|876.98|874.78|868.77|866.57|0
1727101200000|2024-09-23 14:20:00|875.29|873.09|877.82|875.62|881.4|879.2|875.29|873.09|0
1727101500000|2024-09-23 14:25:00|878.24|876.04|876.97|874.77|878.24|876.04|874.66|872.46|0
1727101800000|2024-09-23 14:30:00|877.19|874.99|873.44|871.24|877.19|874.99|871.97|869.77|0
1727102100000|2024-09-23 14:35:00|873.65|871.45|869.23|867.03|875.13|872.93|868.18|865.98|0
1727102400000|2024-09-23 14:40:00|869.02|866.82|875.97|873.77|876.39|874.19|869.02|866.82|0
1727102700000|2024-09-23 14:45:00|875.76|873.56|875.76|873.56|877.87|875.67|874.49|872.29|0
1727103000000|2024-09-23 14:50:00|875.55|873.35|876.6|874.4|878.08|875.88|874.7|872.5|0
1727103300000|2024-09-23 14:55:00|876.81|874.61|876.81|874.61|878.29|876.09|873.86|871.66|0
1727103600000|2024-09-23 15:00:00|876.18|873.98|872.22|870.02|876.18|873.98|870.96|868.76|0
1727103900000|2024-09-23 15:05:00|872.01|869.81|870.33|868.13|872.01|869.81|867.6|865.4|0
1727104200000|2024-09-23 15:10:00|870.96|868.76|871.8|869.6|872.74|870.54|869.91|867.71|0
1727104500000|2024-09-23 15:15:00|871.59|869.39|870.12|867.92|872.43|870.23|868.86|866.66|0
1727104800000|2024-09-23 15:20:00|869.7|867.5|874.64|872.44|874.96|872.76|869.7|867.5|0
1727105100000|2024-09-23 15:25:00|874.54|872.34|875.8|873.6|876.22|874.02|872.64|870.44|0
1727105400000|2024-09-23 15:30:00|876.01|873.81|877.06|874.86|877.9|875.7|875.8|873.6|0
1727105700000|2024-09-23 15:35:00|877.27|875.07|878.32|876.12|878.33|876.13|876.43|874.23|0
1727106000000|2024-09-23 15:40:00|878.54|876.34|876.85|874.65|878.75|876.55|875.58|873.38|0
1727106300000|2024-09-23 15:45:00|877.48|875.28|876.64|874.44|878.53|876.33|876.64|874.44|0
1727106600000|2024-09-23 15:50:00|876.85|874.65|878.32|876.12|879.38|877.18|876.85|874.65|0
1727106900000|2024-09-23 15:55:00|878.11|875.91|874.74|872.54|878.74|876.54|873.47|871.27|0
1727107200000|2024-09-23 16:00:00|874.52|872.32|874.1|871.9|874.74|872.54|872.52|870.32|0
1727107500000|2024-09-23 16:05:00|874.31|872.11|873.05|870.85|875.15|872.95|873.05|870.85|0
1727107800000|2024-09-23 16:10:00|872.63|870.43|868.63|866.43|872.84|870.64|866.95|864.75|0
1727108100000|2024-09-23 16:15:00|868.42|866.22|868.63|866.43|871.15|868.95|864.43|862.23|0
1727108400000|2024-09-23 16:20:00|868.21|866.01|870.31|868.11|870.94|868.74|867.16|864.96|0
1727108700000|2024-09-23 16:25:00|869.89|867.69|868.83|866.63|870.94|868.74|868.62|866.42|0
1727109000000|2024-09-23 16:30:00|869.04|866.84|869.88|867.68|869.89|867.69|866.31|864.11|0
1727109300000|2024-09-23 16:35:00|870.3|868.1|866.77|864.57|870.52|868.32|865.26|863.06|0
1727109600000|2024-09-23 16:40:00|866.98|864.78|866.34|864.14|868.24|866.04|866.13|863.93|0
1727109900000|2024-09-23 16:45:00|866.13|863.93|867.81|865.61|867.81|865.61|863.61|861.41|0
1727110200000|2024-09-23 16:50:00|867.6|865.4|867.6|865.4|868.44|866.24|864.87|862.67|0
1727110500000|2024-09-23 16:55:00|867.39|865.19|865.92|863.72|867.39|865.19|864.66|862.46|0
1727110800000|2024-09-23 17:00:00|865.5|863.3|864.03|861.83|865.5|863.3|861.51|859.31|0
1727111100000|2024-09-23 17:05:00|864.24|862.04|865.5|863.3|865.5|863.3|862.77|860.57|0
1727111400000|2024-09-23 17:10:00|865.29|863.09|865.49|863.29|867.18|864.98|864.45|862.25|0
1727111700000|2024-09-23 17:15:00|865.7|863.5|867.38|865.18|867.59|865.39|864.02|861.82|0
1727112000000|2024-09-23 17:20:00|867.59|865.39|865.07|862.87|868.43|866.23|864.86|862.66|0
1727112300000|2024-09-23 17:25:00|865.28|863.08|866.96|864.76|867.17|864.97|864.86|862.66|0
1727112600000|2024-09-23 17:30:00|867.17|864.97|870.53|868.33|870.53|868.33|866.54|864.34|0
1727112900000|2024-09-23 17:35:00|870.74|868.54|868.22|866.02|870.95|868.75|865.7|863.5|0
1727113200000|2024-09-23 17:40:00|868.43|866.23|868.01|865.81|869.9|867.7|867.59|865.39|0
1727113500000|2024-09-23 17:45:00|867.8|865.6|869.69|867.49|870.95|868.75|867.8|865.6|0
1727113800000|2024-09-23 17:50:00|869.9|867.7|871.16|868.96|871.37|869.17|869.69|867.49|0
1727114100000|2024-09-23 17:55:00|870.95|868.75|871.37|869.17|871.58|869.38|870.53|868.33|0
1727114400000|2024-09-23 18:00:00|871.16|868.96|869.47|867.27|872.21|870.01|869.26|867.06|0
1727114700000|2024-09-23 18:05:00|869.26|867.06|871.57|869.37|871.79|869.59|868|865.8|0
1727115000000|2024-09-23 18:10:00|871.79|869.59|870.52|868.32|872.42|870.22|870.1|867.9|0
1727115300000|2024-09-23 18:15:00|870.31|868.11|871.57|869.37|871.78|869.58|869.89|867.69|0
1727115600000|2024-09-23 18:20:00|871.78|869.58|872.62|870.42|873.25|871.05|871.36|869.16|0
1727115900000|2024-09-23 18:25:00|872.83|870.63|870.94|868.74|872.83|870.63|869.05|866.85|0
1727116200000|2024-09-23 18:30:00|870.73|868.53|871.78|869.58|873.04|870.84|870.52|868.32|0
1727116500000|2024-09-23 18:35:00|871.99|869.79|871.14|868.94|871.99|869.79|870.51|868.31|0
1727116800000|2024-09-23 18:40:00|871.36|869.16|871.35|869.15|872.41|870.21|870.93|868.73|0
1727117100000|2024-09-23 18:45:00|871.14|868.94|871.35|869.15|871.77|869.57|870.3|868.1|0
1727117400000|2024-09-23 18:50:00|871.56|869.36|870.93|868.73|872.19|869.99|870.51|868.31|0
1727117700000|2024-09-23 18:55:00|871.14|868.94|873.03|870.83|873.24|871.04|870.72|868.52|0
1727118000000|2024-09-23 19:00:00|872.82|870.62|872.61|870.41|873.03|870.83|871.35|869.15|0
1727118300000|2024-09-23 19:05:00|872.82|870.62|870.5|868.3|873.24|871.04|870.5|868.3|0
1727118600000|2024-09-23 19:10:00|870.29|868.09|869.87|867.67|871.35|869.15|869.24|867.04|0
1727118900000|2024-09-23 19:15:00|869.66|867.46|872.61|870.41|873.03|870.83|869.66|867.46|0
1727119200000|2024-09-23 19:20:00|872.82|870.62|872.39|870.19|873.24|871.04|871.76|869.56|0
1727119500000|2024-09-23 19:25:00|872.82|870.62|873.02|870.82|873.45|871.25|872.18|869.98|0
1727119800000|2024-09-23 19:30:00|872.81|870.61|874.71|872.51|874.92|872.72|871.55|869.35|0
1727120100000|2024-09-23 19:35:00|874.5|872.3|873.16|870.96|876.59|874.39|872.95|870.75|0
1727120400000|2024-09-23 19:40:00|872.95|870.75|870.21|868.01|873.79|871.59|869.37|867.17|0
1727120700000|2024-09-23 19:45:00|870|867.8|874.21|872.01|874.21|872.01|869.16|866.96|0
1727121000000|2024-09-23 19:50:00|873.16|870.96|872.95|870.75|873.79|871.59|871.68|869.48|0
1727121300000|2024-09-23 19:55:00|872.31|870.11|872.73|870.53|875.69|873.49|872.1|869.9|0
1727121600000|2024-09-23 20:00:00|873.37|871.17|873.15|870.95|874.63|872.43|872.73|870.53|0
1727121900000|2024-09-23 20:05:00|872.94|870.74|871.68|869.48|873.37|871.17|871.47|869.27|0
1727122200000|2024-09-23 20:10:00|871.47|869.27|872.73|870.53|872.73|870.53|871.47|869.27|0
1727122500000|2024-09-23 20:15:00|872.83|870.43|871.77|869.37|873.04|870.64|871.77|869.37|0
1727122800000|2024-09-23 20:20:00|871.99|869.59|871.35|868.95|871.99|869.59|870.72|868.32|0
1727123100000|2024-09-23 20:25:00|871.14|868.74|870.93|868.53|871.14|868.74|870.93|868.53|0
1727123400000|2024-09-23 20:30:00|871.14|868.74|871.14|868.74|871.35|868.95|870.72|868.32|0
1727123700000|2024-09-23 20:35:00|870.93|868.53|870.93|868.53|871.14|868.74|870.93|868.53|0
1727124000000|2024-09-23 20:40:00|871.14|868.74|871.35|868.95|871.35|868.95|871.14|868.74|0
1727124300000|2024-09-23 20:45:00|871.13|868.73|871.34|868.94|871.56|869.16|870.92|868.52|0
1727124600000|2024-09-23 20:50:00|871.13|868.73|871.13|868.73|871.55|869.15|871.13|868.73|0
1727124900000|2024-09-23 20:55:00|871.34|868.94|872.07|869.67|872.07|869.67|870.92|868.52|0
1727125200000|2024-09-23 21:00:00|872.31|869.91|872|869.6|872.31|869.91|872|869.6|0
1727125500000|2024-09-23 21:05:00|872.09|869.69|872.22|869.82|872.31|869.91|872.09|869.69|0
1727125800000|2024-09-23 21:10:00|872.16|869.76|871.88|869.48|872.16|869.76|871.88|869.48|0
1727126100000|2024-09-23 21:15:00|871.69|869.29|871.72|869.32|871.75|869.35|871.69|869.29|0
1727126400000|2024-09-23 21:20:00|871.75|869.35|871.75|869.35|871.81|869.41|871.75|869.35|0
1727126700000|2024-09-23 21:25:00|871.72|869.32|871.72|869.32|871.72|869.32|871.72|869.32|0
1727127300000|2024-09-23 21:35:00|871.74|869.34|871.74|869.34|871.74|869.34|871.72|869.32|0
1727127900000|2024-09-23 21:45:00|871.77|869.37|871.77|869.37|871.77|869.37|871.77|869.37|0
1727128200000|2024-09-23 21:50:00|871.68|869.28|871.59|869.19|871.77|869.37|871.59|869.19|0
1727128500000|2024-09-23 21:55:00|871.74|869.34|871.64|869.24|871.74|869.34|871.59|869.19|0
1727128800000|2024-09-23 22:00:00|871.42|869.02|871.32|868.92|872.27|869.87|870.69|868.29|0
1727129100000|2024-09-23 22:05:00|871.11|868.71|868.58|866.18|871.11|868.71|868.16|865.76|0
1727129400000|2024-09-23 22:10:00|869|866.6|869.21|866.81|869.42|867.02|869|866.6|0
1727129700000|2024-09-23 22:15:00|869.1|866.7|869.63|867.23|870.26|867.86|869.1|866.7|0
1727130000000|2024-09-23 22:20:00|869.52|867.12|869.63|867.23|869.84|867.44|869.31|866.91|0
1727130300000|2024-09-23 22:25:00|869.84|867.44|869.63|867.23|870.05|867.65|869.42|867.02|0
1727130600000|2024-09-23 22:30:00|869.42|867.02|869.84|867.44|870.05|867.65|869.42|867.02|0
1727130900000|2024-09-23 22:35:00|870.05|867.65|868.67|866.27|870.05|867.65|868.57|866.17|0
1727131200000|2024-09-23 22:40:00|868.57|866.17|868.57|866.17|869.21|866.81|868.36|865.96|0
1727131500000|2024-09-23 22:45:00|868.78|866.38|868.78|866.38|869.2|866.8|868.57|866.17|0
1727131800000|2024-09-23 22:50:00|868.57|866.17|868.78|866.38|868.99|866.59|868.36|865.96|0
1727132100000|2024-09-23 22:55:00|868.88|866.48|868.57|866.17|868.99|866.59|868.57|866.17|0
1727132400000|2024-09-23 23:00:00|868.78|866.38|868.57|866.17|868.78|866.38|868.15|865.75|0
1727132700000|2024-09-23 23:05:00|868.36|865.96|868.56|866.16|868.99|866.59|868.35|865.95|0
1727133000000|2024-09-23 23:10:00|868.78|866.38|868.77|866.37|868.99|866.59|868.56|866.16|0
1727133300000|2024-09-23 23:15:00|868.56|866.16|868.56|866.16|868.77|866.37|868.35|865.95|0
1727133600000|2024-09-23 23:20:00|868.35|865.95|868.77|866.37|868.98|866.58|868.35|865.95|0
1727133900000|2024-09-23 23:25:00|868.66|866.26|868.35|865.95|868.77|866.37|867.61|865.21|0
1727134200000|2024-09-23 23:30:00|868.56|866.16|869.19|866.79|869.61|867.21|868.56|866.16|0
1727134500000|2024-09-23 23:35:00|869.4|867|869.82|867.42|870.66|868.26|869.4|867|0
1727134800000|2024-09-23 23:40:00|869.61|867.21|869.61|867.21|869.61|867.21|868.35|865.95|0
1727135100000|2024-09-23 23:45:00|869.82|867.42|870.66|868.26|871.29|868.89|869.61|867.21|0
1727135400000|2024-09-23 23:50:00|870.87|868.47|870.45|868.05|871.08|868.68|870.24|867.84|0
1727135700000|2024-09-23 23:55:00|870.66|868.26|870.45|868.05|870.66|868.26|870.24|867.84|0
1727136000000|2024-09-24 00:00:00|870.24|867.84|869.6|867.2|870.45|868.05|869.18|866.78|0
1727136300000|2024-09-24 00:05:00|869.39|866.99|869.18|866.78|869.6|867.2|868.76|866.36|0
1727136600000|2024-09-24 00:10:00|869.07|866.67|870.44|868.04|870.65|868.25|868.97|866.57|0
1727136900000|2024-09-24 00:15:00|870.23|867.83|870.44|868.04|871.71|869.31|870.02|867.62|0
1727137200000|2024-09-24 00:20:00|870.23|867.83|870.23|867.83|870.44|868.04|869.39|866.99|0
1727137500000|2024-09-24 00:25:00|870.33|867.93|870.23|867.83|871.49|869.09|870.23|867.83|0
1727137800000|2024-09-24 00:30:00|870.13|867.93|870.2|868|870.62|868.42|869.38|867.18|0
1727138100000|2024-09-24 00:35:00|869.99|867.79|868.09|865.89|870.41|868.21|866.62|864.42|0
1727138400000|2024-09-24 00:40:00|868.19|865.99|868.09|865.89|868.3|866.1|867.04|864.84|0
1727138700000|2024-09-24 00:45:00|868.3|866.1|867.88|865.68|869.03|866.83|867.88|865.68|0
1727139000000|2024-09-24 00:50:00|868.09|865.89|868.72|866.52|868.72|866.52|867.88|865.68|0
1727139300000|2024-09-24 00:55:00|868.51|866.31|868.72|866.52|868.93|866.73|868.51|866.31|0
1727139600000|2024-09-24 01:00:00|868.93|866.73|871.45|869.25|871.45|869.25|868.82|866.62|0
1727139900000|2024-09-24 01:05:00|871.24|869.04|871.66|869.46|873.77|871.57|870.61|868.41|0
1727140200000|2024-09-24 01:10:00|871.76|869.56|873.55|871.35|874.4|872.2|871.45|869.25|0
1727140500000|2024-09-24 01:15:00|873.98|871.78|874.08|871.88|874.82|872.62|873.77|871.57|0
1727140800000|2024-09-24 01:20:00|874.19|871.99|872.92|870.72|874.19|871.99|872.5|870.3|0
1727141100000|2024-09-24 01:25:00|872.71|870.51|872.08|869.88|872.71|870.51|871.23|869.03|0
1727141400000|2024-09-24 01:30:00|872.29|870.09|872.29|870.09|872.29|870.09|870.81|868.61|0
1727141700000|2024-09-24 01:35:00|872.18|869.98|871.23|869.03|872.28|870.08|871.02|868.82|0
1727142000000|2024-09-24 01:40:00|871.02|868.82|871.44|869.24|872.07|869.87|870.81|868.61|0
1727142300000|2024-09-24 01:45:00|871.33|869.13|867.65|865.45|871.86|869.66|867.65|865.45|0
1727142600000|2024-09-24 01:50:00|867.02|864.82|868.07|865.87|868.91|866.71|866.18|863.98|0
1727142900000|2024-09-24 01:55:00|868.28|866.08|867.44|865.24|868.28|866.08|867.44|865.24|0
1727143200000|2024-09-24 02:00:00|867.23|865.03|867.02|864.82|867.86|865.66|866.39|864.19|0
1727143500000|2024-09-24 02:05:00|867.23|865.03|864.07|861.87|867.65|865.45|863.65|861.45|0
1727143800000|2024-09-24 02:10:00|864.28|862.08|865.33|863.13|865.54|863.34|863.65|861.45|0
1727144100000|2024-09-24 02:15:00|865.22|863.02|864.49|862.29|865.54|863.34|864.49|862.29|0
1727144400000|2024-09-24 02:20:00|864.7|862.5|864.07|861.87|864.91|862.71|863.65|861.45|0
1727144700000|2024-09-24 02:25:00|863.65|861.45|864.49|862.29|864.91|862.71|863.44|861.24|0
1727145000000|2024-09-24 02:30:00|864.7|862.5|864.69|862.49|865.54|863.34|864.69|862.49|0
1727145300000|2024-09-24 02:35:00|864.48|862.28|864.48|862.28|864.9|862.7|864.06|861.86|0
1727145600000|2024-09-24 02:40:00|864.58|862.38|864.9|862.7|865.32|863.12|864.58|862.38|0
1727145900000|2024-09-24 02:45:00|864.69|862.49|864.9|862.7|865.32|863.12|864.48|862.28|0
1727146200000|2024-09-24 02:50:00|865|862.8|865.11|862.91|865.11|862.91|864.27|862.07|0
1727146500000|2024-09-24 02:55:00|865.32|863.12|866.37|864.17|866.37|864.17|865.32|863.12|0
1727146800000|2024-09-24 03:00:00|866.58|864.38|866.37|864.17|866.58|864.38|866.05|863.85|0
1727147100000|2024-09-24 03:05:00|866.16|863.96|866.79|864.59|866.79|864.59|866.16|863.96|0
1727147400000|2024-09-24 03:10:00|866.58|864.38|866.15|863.95|866.79|864.59|866.15|863.95|0
1727147700000|2024-09-24 03:15:00|866.36|864.16|866.78|864.58|866.78|864.58|866.36|864.16|0
1727148000000|2024-09-24 03:20:00|866.57|864.37|866.36|864.16|866.78|864.58|865.94|863.74|0
1727148300000|2024-09-24 03:25:00|866.15|863.95|865.94|863.74|866.36|864.16|865.62|863.42|0
1727148600000|2024-09-24 03:30:00|866.15|863.95|865.52|863.32|866.25|864.05|865.52|863.32|0
1727148900000|2024-09-24 03:35:00|865.31|863.11|866.15|863.95|866.15|863.95|864.68|862.48|0
1727149200000|2024-09-24 03:40:00|866.36|864.16|866.57|864.37|866.57|864.37|866.15|863.95|0
1727149500000|2024-09-24 03:45:00|866.56|864.36|867.41|865.21|867.62|865.42|866.56|864.36|0
1727149800000|2024-09-24 03:50:00|867.62|865.42|866.98|864.78|867.83|865.63|866.98|864.78|0
1727150100000|2024-09-24 03:55:00|866.77|864.57|866.98|864.78|866.98|864.78|866.56|864.36|0
1727150400000|2024-09-24 04:00:00|867.19|864.99|866.98|864.78|867.82|865.62|866.98|864.78|0
1727150700000|2024-09-24 04:05:00|866.77|864.57|866.98|864.78|867.4|865.2|866.56|864.36|0
1727151000000|2024-09-24 04:10:00|866.77|864.57|867.19|864.99|867.61|865.41|866.56|864.36|0
1727151300000|2024-09-24 04:15:00|867.4|865.2|867.19|864.99|867.61|865.41|866.98|864.78|0
1727151600000|2024-09-24 04:20:00|867.08|864.88|868.13|865.93|868.13|865.93|866.98|864.78|0
1727151900000|2024-09-24 04:25:00|868.03|865.83|870.13|867.93|870.13|867.93|868.03|865.83|0
1727152200000|2024-09-24 04:30:00|870.76|868.56|870.76|868.56|871.39|869.19|870.34|868.14|0
1727152500000|2024-09-24 04:35:00|870.55|868.35|870.97|868.77|871.18|868.98|870.55|868.35|0
1727152800000|2024-09-24 04:40:00|871.18|868.98|870.76|868.56|871.39|869.19|870.76|868.56|0
1727153100000|2024-09-24 04:45:00|870.86|868.66|871.18|868.98|871.39|869.19|870.86|868.66|0
1727153400000|2024-09-24 04:50:00|871.17|868.97|871.38|869.18|871.39|869.19|871.07|868.87|0
1727153700000|2024-09-24 04:55:00|871.17|868.97|871.38|869.18|871.38|869.18|871.17|868.97|0
1727154000000|2024-09-24 05:00:00|872.01|869.81|873.28|871.08|873.49|871.29|872.01|869.81|0
1727154300000|2024-09-24 05:05:00|873.07|870.87|874.75|872.55|874.75|872.55|872.86|870.66|0
1727154600000|2024-09-24 05:10:00|874.54|872.34|875.17|872.97|876.23|874.03|874.12|871.92|0
1727154900000|2024-09-24 05:15:00|875.38|873.18|874.54|872.34|875.38|873.18|874.54|872.34|0
1727155200000|2024-09-24 05:20:00|874.33|872.13|874.33|872.13|874.54|872.34|874.11|871.91|0
1727155500000|2024-09-24 05:25:00|874.22|872.02|874.53|872.33|874.96|872.76|874.11|871.91|0
1727155800000|2024-09-24 05:30:00|874.96|872.76|874.53|872.33|874.96|872.76|874.11|871.91|0
1727156100000|2024-09-24 05:35:00|874.63|872.43|874.32|872.12|874.74|872.54|873.9|871.7|0
1727156400000|2024-09-24 05:40:00|874.53|872.33|874.74|872.54|874.95|872.75|873.69|871.49|0
1727156700000|2024-09-24 05:45:00|874.95|872.75|875.58|873.38|875.58|873.38|874.53|872.33|0
1727157000000|2024-09-24 05:50:00|875.37|873.17|876.43|874.23|876.64|874.44|875.16|872.96|0
1727157300000|2024-09-24 05:55:00|876.21|874.01|875.37|873.17|876.43|874.23|875.16|872.96|0
1727157600000|2024-09-24 06:00:00|875.16|872.96|875.58|873.38|876|873.8|874.95|872.75|0
1727157900000|2024-09-24 06:05:00|875.37|873.17|874.73|872.53|875.58|873.38|874.31|872.11|0
1727158200000|2024-09-24 06:10:00|874.31|872.11|875.58|873.38|875.79|873.59|874.31|872.11|0
1727158500000|2024-09-24 06:15:00|875.36|873.16|875.57|873.37|875.58|873.38|874.94|872.74|0
1727158800000|2024-09-24 06:20:00|875.36|873.16|875.67|873.47|876|873.8|875.15|872.95|0
1727159100000|2024-09-24 06:25:00|875.78|873.58|875.57|873.37|876.21|874.01|875.36|873.16|0
1727159400000|2024-09-24 06:30:00|875.36|873.16|877.26|875.06|877.26|875.06|875.36|873.16|0
1727159700000|2024-09-24 06:35:00|877.05|874.85|877.68|875.48|877.68|875.48|876.84|874.64|0
1727160000000|2024-09-24 06:40:00|877.89|875.69|878.52|876.32|878.52|876.32|877.47|875.27|0
1727160300000|2024-09-24 06:45:00|878.73|876.53|879.36|877.16|879.79|877.59|878.73|876.53|0
1727160600000|2024-09-24 06:50:00|879.58|877.38|880.84|878.64|881.26|879.06|879.36|877.16|0
1727160900000|2024-09-24 06:55:00|880.94|878.74|881.05|878.85|882.53|880.33|880.84|878.64|0
1727161200000|2024-09-24 07:00:00|881.26|879.06|882.7|880.5|883.54|881.34|881.26|879.06|0
1727161500000|2024-09-24 07:05:00|882.91|880.71|883.12|880.92|884.39|882.19|882.7|880.5|0
1727161800000|2024-09-24 07:10:00|883.33|881.13|882.7|880.5|883.54|881.34|882.27|880.07|0
1727162100000|2024-09-24 07:15:00|882.27|880.07|883.01|880.81|883.54|881.34|882.27|880.07|0
1727162400000|2024-09-24 07:20:00|883.12|880.92|881.22|879.02|883.54|881.34|881.22|879.02|0
1727162700000|2024-09-24 07:25:00|881.11|878.91|878.79|876.59|881.64|879.44|878.06|875.86|0
1727163000000|2024-09-24 07:30:00|878.69|876.49|877.42|875.22|878.9|876.7|877|874.8|0
1727163300000|2024-09-24 07:35:00|877.63|875.43|878.89|876.69|879.53|877.33|877.63|875.43|0
1727163600000|2024-09-24 07:40:00|878.68|876.48|880.16|877.96|880.37|878.17|878.26|876.06|0
1727163900000|2024-09-24 07:45:00|880.37|878.17|881.84|879.64|883.11|880.91|880.37|878.17|0
1727164200000|2024-09-24 07:50:00|882.05|879.85|884.37|882.17|884.58|882.38|882.05|879.85|0
1727164500000|2024-09-24 07:55:00|884.47|882.27|885.64|883.44|886.06|883.86|884.16|881.96|0
1727164800000|2024-09-24 08:00:00|885.22|883.02|885.95|883.75|885.95|883.75|883.32|881.12|0
1727165100000|2024-09-24 08:05:00|886.06|883.86|886.27|884.07|886.69|884.49|884.79|882.59|0
1727165400000|2024-09-24 08:10:00|886.16|883.96|886.69|884.49|887.32|885.12|886.16|883.96|0
1727165700000|2024-09-24 08:15:00|886.9|884.7|888.17|885.97|888.8|886.6|886.69|884.49|0
1727166000000|2024-09-24 08:20:00|888.38|886.18|889.22|887.02|889.86|887.66|888.38|886.18|0
1727166300000|2024-09-24 08:25:00|889.01|886.81|888.25|886.05|891.38|889.18|888.04|885.84|0
1727166600000|2024-09-24 08:30:00|888.46|886.26|886.77|884.57|888.46|886.26|886.24|884.04|0
1727166900000|2024-09-24 08:35:00|886.66|884.46|885.92|883.72|887.72|885.52|885.92|883.72|0
1727167200000|2024-09-24 08:40:00|885.71|883.51|886.35|884.15|887.62|885.42|885.71|883.51|0
1727167500000|2024-09-24 08:45:00|886.14|883.94|888.14|885.94|888.25|886.05|885.92|883.72|0
1727167800000|2024-09-24 08:50:00|888.25|886.05|888.56|886.36|889.61|887.41|887.92|885.72|0
1727168100000|2024-09-24 08:55:00|888.77|886.57|888.98|886.78|889.19|886.99|888.13|885.93|0
1727168400000|2024-09-24 09:00:00|888.77|886.57|888.34|886.14|888.98|886.78|888.13|885.93|0
1727168700000|2024-09-24 09:05:00|888.55|886.35|888.55|886.35|888.55|886.35|887.5|885.3|0
1727169000000|2024-09-24 09:10:00|888.34|886.14|887.07|884.87|888.55|886.35|886.75|884.55|0
1727169300000|2024-09-24 09:15:00|887.28|885.08|886.02|883.82|887.28|885.08|885.8|883.6|0
1727169600000|2024-09-24 09:20:00|885.8|883.6|884.75|882.55|885.8|883.6|883.9|881.7|0
1727169900000|2024-09-24 09:25:00|884.54|882.34|884.32|882.12|885.27|883.07|883.9|881.7|0
1727170200000|2024-09-24 09:30:00|884.54|882.34|885.27|883.07|885.69|883.49|884.11|881.91|0
1727170500000|2024-09-24 09:35:00|885.59|883.39|884.53|882.33|885.59|883.39|883.9|881.7|0
1727170800000|2024-09-24 09:40:00|884.63|882.43|884.95|882.75|884.95|882.75|883.27|881.07|0
1727171100000|2024-09-24 09:45:00|885.16|882.96|884.53|882.33|885.16|882.96|883.27|881.07|0
1727171400000|2024-09-24 09:50:00|884.74|882.54|884.42|882.22|885.16|882.96|884.11|881.91|0
1727171700000|2024-09-24 09:55:00|884.53|882.33|884.1|881.9|884.53|882.33|882.84|880.64|0
1727172000000|2024-09-24 10:00:00|883.89|881.69|883.89|881.69|884.1|881.9|883.15|880.95|0
1727172300000|2024-09-24 10:05:00|883.47|881.27|884.52|882.32|884.52|882.32|883.26|881.06|0
1727172600000|2024-09-24 10:10:00|884.84|882.64|884.94|882.74|885.16|882.96|884.73|882.53|0
1727172900000|2024-09-24 10:15:00|884.83|882.63|885.36|883.16|886|883.8|884.83|882.63|0
1727173200000|2024-09-24 10:20:00|885.47|883.27|886|883.8|886|883.8|885.36|883.16|0
1727173500000|2024-09-24 10:25:00|885.79|883.59|885.36|883.16|885.79|883.59|884.52|882.32|0
1727173800000|2024-09-24 10:30:00|885.57|883.37|886.2|884|886.42|884.22|885.36|883.16|0
1727174100000|2024-09-24 10:35:00|886.31|884.11|886.63|884.43|886.63|884.43|885.99|883.79|0
1727174400000|2024-09-24 10:40:00|886.84|884.64|886.41|884.21|887.05|884.85|886.41|884.21|0
1727174700000|2024-09-24 10:45:00|886.62|884.42|883.67|881.47|886.62|884.42|882.19|879.99|0
1727175000000|2024-09-24 10:50:00|883.04|880.84|882.61|880.41|883.25|881.05|881.77|879.57|0
1727175300000|2024-09-24 10:55:00|882.4|880.2|879.24|877.04|883.24|881.04|879.24|877.04|0
1727175600000|2024-09-24 11:00:00|879.97|877.77|873.14|870.94|880.5|878.3|872.93|870.73|0
1727175900000|2024-09-24 11:05:00|872.72|870.52|871.04|868.84|874.19|871.99|870.41|868.21|0
1727176200000|2024-09-24 11:10:00|871.25|869.05|871.87|869.67|872.93|870.73|869.99|867.79|0
1727176500000|2024-09-24 11:15:00|871.45|869.25|874.18|871.98|874.61|872.41|871.45|869.25|0
1727176800000|2024-09-24 11:20:00|874.5|872.3|876.08|873.88|876.29|874.09|873.97|871.77|0
1727177100000|2024-09-24 11:25:00|875.87|873.67|877.58|875.38|877.58|875.38|873.72|871.52|0
1727177400000|2024-09-24 11:30:00|877.37|875.17|880.11|877.91|880.74|878.54|877.37|875.17|0
1727177700000|2024-09-24 11:35:00|880.53|878.33|882.21|880.01|882.42|880.22|880.11|877.91|0
1727178000000|2024-09-24 11:40:00|881.89|879.69|881.37|879.17|883.06|880.86|881.37|879.17|0
1727178300000|2024-09-24 11:45:00|881.26|879.06|881.47|879.27|881.79|879.59|880.73|878.53|0
1727178600000|2024-09-24 11:50:00|881.58|879.38|879.89|877.69|881.58|879.38|879.68|877.48|0
1727178900000|2024-09-24 11:55:00|879.68|877.48|878.94|876.74|879.99|877.79|878.31|876.11|0
1727179200000|2024-09-24 12:00:00|879.05|876.85|880.1|877.9|880.94|878.74|878.84|876.64|0
1727179500000|2024-09-24 12:05:00|879.89|877.69|879.47|877.27|880.94|878.74|878.83|876.63|0
1727179800000|2024-09-24 12:10:00|879.46|877.26|879.88|877.68|880.1|877.9|877.57|875.37|0
1727180100000|2024-09-24 12:15:00|879.67|877.47|881.36|879.16|881.36|879.16|878.83|876.63|0
1727180400000|2024-09-24 12:20:00|881.25|879.05|880.72|878.52|882|879.8|879.87|877.67|0
1727180700000|2024-09-24 12:25:00|880.5|878.3|879.24|877.04|880.72|878.52|878.82|876.62|0
1727181000000|2024-09-24 12:30:00|879.03|876.83|877.34|875.14|879.87|877.67|876.92|874.72|0
1727181300000|2024-09-24 12:35:00|877.13|874.93|876.92|874.72|877.55|875.35|875.87|873.67|0
1727181600000|2024-09-24 12:40:00|876.71|874.51|877.97|875.77|878.18|875.98|876.71|874.51|0
1727181900000|2024-09-24 12:45:00|877.76|875.56|879.65|877.45|879.87|877.67|877.65|875.45|0
1727182200000|2024-09-24 12:50:00|879.76|877.56|879.44|877.24|880.71|878.51|879.23|877.03|0
1727182500000|2024-09-24 12:55:00|879.23|877.03|880.28|878.08|880.92|878.72|879.23|877.03|0
1727182800000|2024-09-24 13:00:00|880.07|877.87|882.18|879.98|882.18|879.98|880.07|877.87|0
1727183100000|2024-09-24 13:05:00|881.97|879.77|883.44|881.24|883.44|881.24|881.34|879.14|0
1727183400000|2024-09-24 13:10:00|883.65|881.45|883.86|881.66|884.5|882.3|883.44|881.24|0
1727183700000|2024-09-24 13:15:00|884.07|881.87|883.86|881.66|884.5|882.3|883.23|881.03|0
1727184000000|2024-09-24 13:20:00|884.07|881.87|884.49|882.29|885.13|882.93|884.07|881.87|0
1727184300000|2024-09-24 13:25:00|884.28|882.08|882.38|880.18|884.91|882.71|882.38|880.18|0
1727184600000|2024-09-24 13:30:00|881.96|879.76|879.01|876.81|881.96|879.76|877.12|874.92|0
1727184900000|2024-09-24 13:35:00|879.22|877.02|876.69|874.49|879.22|877.02|876.48|874.28|0
1727185200000|2024-09-24 13:40:00|876.48|874.28|876.69|874.49|877.53|875.33|875.43|873.23|0
1727185500000|2024-09-24 13:45:00|876.48|874.28|876.06|873.86|879.01|876.81|875.01|872.81|0
1727185800000|2024-09-24 13:50:00|875.64|873.44|873.94|871.74|876.06|873.86|873.32|871.12|0
1727186100000|2024-09-24 13:55:00|873.73|871.53|872.15|869.95|874.78|872.58|871.21|869.01|0
1727186400000|2024-09-24 14:00:00|870.68|868.48|862.84|860.64|870.79|868.59|859.05|856.85|0
1727186700000|2024-09-24 14:05:00|862.21|860.01|866.61|864.41|867.66|865.46|860.53|858.33|0
1727187000000|2024-09-24 14:10:00|866.82|864.62|864.72|862.52|869.34|867.14|864.72|862.52|0
1727187300000|2024-09-24 14:15:00|864.51|862.31|864.93|862.73|866.61|864.41|863.46|861.26|0
1727187600000|2024-09-24 14:20:00|865.35|863.15|864.82|862.62|866.82|864.62|859.27|857.07|0
1727187900000|2024-09-24 14:25:00|864.93|862.73|863.46|861.26|866.82|864.62|861.78|859.58|0
1727188200000|2024-09-24 14:30:00|863.04|860.84|861.78|859.58|866.39|864.19|861.36|859.16|0
1727188500000|2024-09-24 14:35:00|861.57|859.37|858.32|856.12|862.62|860.42|857.8|855.6|0
1727188800000|2024-09-24 14:40:00|858.22|856.02|863.97|861.77|864.81|862.61|857.39|855.19|0
1727189100000|2024-09-24 14:45:00|863.76|861.56|867.95|865.75|869.42|867.22|863.76|861.56|0
1727189400000|2024-09-24 14:50:00|868.16|865.96|871.46|869.26|872.72|870.52|868.16|865.96|0
1727189700000|2024-09-24 14:55:00|871.67|869.47|874.19|871.99|875.45|873.25|871.46|869.26|0
1727190000000|2024-09-24 15:00:00|873.98|871.78|874.18|871.98|875.24|873.04|872.92|870.72|0
1727190300000|2024-09-24 15:05:00|873.97|871.77|874.15|871.95|874.83|872.63|872.68|870.48|0
1727190600000|2024-09-24 15:10:00|873.73|871.53|875.82|873.62|878.15|875.95|873.73|871.53|0
1727190900000|2024-09-24 15:15:00|875.19|872.99|876.66|874.46|877.51|875.31|874.77|872.57|0
1727191200000|2024-09-24 15:20:00|876.87|874.67|877.08|874.88|877.5|875.3|875.4|873.2|0
1727191500000|2024-09-24 15:25:00|876.87|874.67|876.87|874.67|878.56|876.36|875.82|873.62|0
1727191800000|2024-09-24 15:30:00|877.08|874.88|878.55|876.35|879.82|877.62|877.08|874.88|0
1727192100000|2024-09-24 15:35:00|878.76|876.56|878.13|875.93|878.97|876.77|876.03|873.83|0
1727192400000|2024-09-24 15:40:00|878.34|876.14|878.76|876.56|879.39|877.19|877.71|875.51|0
1727192700000|2024-09-24 15:45:00|878.55|876.35|879.39|877.19|880.02|877.82|878.13|875.93|0
1727193000000|2024-09-24 15:50:00|879.6|877.4|885.93|883.73|887.19|884.99|878.97|876.77|0
1727193300000|2024-09-24 15:55:00|886.56|884.36|883.18|880.98|886.77|884.57|882.13|879.93|0
1727193600000|2024-09-24 16:00:00|883.6|881.4|884.87|882.67|885.71|883.51|883.18|880.98|0
1727193900000|2024-09-24 16:05:00|885.08|882.88|883.18|880.98|885.29|883.09|882.97|880.77|0
1727194200000|2024-09-24 16:10:00|882.97|880.77|885.29|883.09|885.29|883.09|882.12|879.92|0
1727194500000|2024-09-24 16:15:00|885.08|882.88|884.23|882.03|885.29|883.09|883.81|881.61|0
1727194800000|2024-09-24 16:20:00|884.44|882.24|883.39|881.19|885.29|883.09|883.17|880.97|0
1727195100000|2024-09-24 16:25:00|883.81|881.61|882.33|880.13|884.02|881.82|880.22|878.02|0
1727195400000|2024-09-24 16:30:00|881.91|879.71|884.01|881.81|884.23|882.03|881.28|879.08|0
1727195700000|2024-09-24 16:35:00|883.8|881.6|885.49|883.29|886.14|883.94|883.8|881.6|0
1727196000000|2024-09-24 16:40:00|885.7|883.5|886.75|884.55|887.6|885.4|885.49|883.29|0
1727196300000|2024-09-24 16:45:00|886.96|884.76|886.33|884.13|888.44|886.24|885.27|883.07|0
1727196600000|2024-09-24 16:50:00|885.8|883.6|884.43|882.23|886.96|884.76|884.22|882.02|0
1727196900000|2024-09-24 16:55:00|884.64|882.44|882.21|880.01|884.85|882.65|882.11|879.91|0
1727197200000|2024-09-24 17:00:00|881.69|879.49|882.32|880.12|883.79|881.59|881.06|878.86|0
1727197500000|2024-09-24 17:05:00|882.53|880.33|883.37|881.17|885.06|882.86|882.32|880.12|0
1727197800000|2024-09-24 17:10:00|883.16|880.96|885.9|883.7|886.32|884.12|882.95|880.75|0
1727198100000|2024-09-24 17:15:00|886|883.8|886.76|884.56|886.97|884.77|885.69|883.49|0
1727198400000|2024-09-24 17:20:00|886.55|884.35|885.07|882.87|886.76|884.56|884.65|882.45|0
1727198700000|2024-09-24 17:25:00|884.65|882.45|883.8|881.6|885.91|883.71|883.8|881.6|0
1727199000000|2024-09-24 17:30:00|884.01|881.81|886.54|884.34|886.54|884.34|884.01|881.81|0
1727199300000|2024-09-24 17:35:00|886.75|884.55|885.28|883.08|887.39|885.19|884.01|881.81|0
1727199600000|2024-09-24 17:40:00|885.06|882.86|885.47|883.27|886.54|884.34|883.8|881.6|0
1727199900000|2024-09-24 17:45:00|885.36|883.16|882.93|880.73|885.47|883.27|882.93|880.73|0
1727200200000|2024-09-24 17:50:00|882.51|880.31|883.98|881.78|884.4|882.2|881.87|879.67|0
1727200500000|2024-09-24 17:55:00|883.77|881.57|882.08|879.88|883.77|881.57|881.87|879.67|0
1727200800000|2024-09-24 18:00:00|882.29|880.09|882.5|880.3|883.98|881.78|881.03|878.83|0
1727201100000|2024-09-24 18:05:00|882.29|880.09|882.5|880.3|883.98|881.78|882.29|880.09|0
1727201400000|2024-09-24 18:10:00|882.29|880.09|881.45|879.25|882.5|880.3|879.34|877.14|0
1727201700000|2024-09-24 18:15:00|881.24|879.04|882.08|879.88|882.29|880.09|879.55|877.35|0
1727202000000|2024-09-24 18:20:00|881.97|879.77|881.23|879.03|882.5|880.3|880.6|878.4|0
1727202300000|2024-09-24 18:25:00|881.44|879.24|880.18|877.98|881.65|879.45|878.91|876.71|0
1727202600000|2024-09-24 18:30:00|879.65|877.45|879.54|877.34|879.97|877.77|873.65|871.45|0
1727202900000|2024-09-24 18:35:00|879.75|877.55|882.49|880.29|882.49|880.29|879.33|877.13|0
1727203200000|2024-09-24 18:40:00|882.91|880.71|882.49|880.29|883.34|881.14|881.02|878.82|0
1727203500000|2024-09-24 18:45:00|882.28|880.08|880.59|878.39|882.49|880.29|880.59|878.39|0
1727203800000|2024-09-24 18:50:00|880.38|878.18|882.91|880.71|882.91|880.71|880.17|877.97|0
1727204100000|2024-09-24 18:55:00|882.7|880.5|882.07|879.87|883.54|881.34|881.01|878.81|0
1727204400000|2024-09-24 19:00:00|881.43|879.23|882.91|880.71|882.91|880.71|881.43|879.23|0
1727204700000|2024-09-24 19:05:00|882.7|880.5|883.33|881.13|884.17|881.97|882.48|880.28|0
1727205000000|2024-09-24 19:10:00|883.12|880.92|882.9|880.7|884.17|881.97|882.06|879.86|0
1727205300000|2024-09-24 19:15:00|882.69|880.49|883.11|880.91|884.17|881.97|881.85|879.65|0
1727205600000|2024-09-24 19:20:00|882.9|880.7|883.96|881.76|884.38|882.18|882.69|880.49|0
1727205900000|2024-09-24 19:25:00|883.75|881.55|883.53|881.33|884.17|881.97|883.11|880.91|0
1727206200000|2024-09-24 19:30:00|883.32|881.12|882.27|880.07|883.53|881.33|882.06|879.86|0
1727206500000|2024-09-24 19:35:00|882.48|880.28|882.05|879.85|882.9|880.7|881.42|879.22|0
1727206800000|2024-09-24 19:40:00|881.84|879.64|882.68|880.48|884.16|881.96|881.84|879.64|0
1727207100000|2024-09-24 19:45:00|882.9|880.7|883.74|881.54|884.79|882.59|882.68|880.48|0
1727207400000|2024-09-24 19:50:00|884.58|882.38|882.89|880.69|885.21|883.01|882.47|880.27|0
1727207700000|2024-09-24 19:55:00|882.47|880.27|890.07|887.87|890.07|887.87|881.63|879.43|0
1727208000000|2024-09-24 20:00:00|888.59|886.39|886.27|884.07|889.01|886.81|886.27|884.07|0
1727208300000|2024-09-24 20:05:00|886.05|883.85|886.26|884.06|887.11|884.91|886.05|883.85|0
1727208600000|2024-09-24 20:10:00|886.05|883.85|887.32|885.12|887.53|885.33|886.05|883.85|0
1727208900000|2024-09-24 20:15:00|887.42|885.02|888.26|885.86|888.69|886.29|887.42|885.02|0
1727209200000|2024-09-24 20:20:00|888.47|886.07|888.68|886.28|888.68|886.28|888.47|886.07|0
1727209500000|2024-09-24 20:25:00|888.9|886.5|889.32|886.92|889.32|886.92|888.68|886.28|0
1727209800000|2024-09-24 20:30:00|889.11|886.71|889.31|886.91|889.32|886.92|888.89|886.49|0
1727210100000|2024-09-24 20:35:00|889.53|887.13|889.74|887.34|890.16|887.76|889.31|886.91|0
1727210400000|2024-09-24 20:40:00|889.52|887.12|889.73|887.33|889.95|887.55|889.52|887.12|0
1727210700000|2024-09-24 20:45:00|889.52|887.12|889.73|887.33|889.73|887.33|889.31|886.91|0
1727211000000|2024-09-24 20:50:00|889.52|887.12|889.73|887.33|889.73|887.33|889.31|886.91|0
1727211300000|2024-09-24 20:55:00|889.94|887.54|889.2|886.8|889.94|887.54|889.2|886.8|0
1727211600000|2024-09-24 21:00:00|889.32|886.92|889.59|887.19|889.59|887.19|889.28|886.88|0
1727211900000|2024-09-24 21:05:00|889.56|887.16|889.47|887.07|889.56|887.16|889.31|886.91|0
1727212200000|2024-09-24 21:10:00|889.41|887.01|889.43|887.03|889.5|887.1|889.28|886.88|0
1727212500000|2024-09-24 21:15:00|889.46|887.06|889.5|887.1|889.5|887.1|889.4|887|0
1727212800000|2024-09-24 21:20:00|889.61|887.21|889.37|886.97|889.61|887.21|889.37|886.97|0
1727213400000|2024-09-24 21:30:00|889.31|886.91|889.31|886.91|889.31|886.91|889.31|886.91|0
1727213700000|2024-09-24 21:35:00|889.36|886.96|889.36|886.96|889.36|886.96|889.36|886.96|0
1727214000000|2024-09-24 21:40:00|889.42|887.02|889.52|887.12|889.57|887.17|889.42|887.02|0
1727214300000|2024-09-24 21:45:00|889.55|887.15|889.45|887.05|889.61|887.21|889.45|887.05|0
1727214600000|2024-09-24 21:50:00|889.42|887.02|889.45|887.05|889.57|887.17|889.39|886.99|0
1727214900000|2024-09-24 21:55:00|889.49|887.09|889.54|887.14|889.54|887.14|889.36|886.96|0
1727215200000|2024-09-24 22:00:00|889.81|887.41|888.76|886.36|890.24|887.84|888.65|886.25|0
1727215500000|2024-09-24 22:05:00|888.87|886.47|889.08|886.68|889.18|886.78|888.65|886.25|0
1727215800000|2024-09-24 22:10:00|889.29|886.89|889.5|887.1|889.92|887.52|889.29|886.89|0
1727216100000|2024-09-24 22:15:00|889.71|887.31|889.07|886.67|889.71|887.31|888.86|886.46|0
1727216400000|2024-09-24 22:20:00|889.28|886.88|888.86|886.46|889.5|887.1|888.86|886.46|0
1727216700000|2024-09-24 22:25:00|889.07|886.67|888.44|886.04|889.28|886.88|888.44|886.04|0
1727217000000|2024-09-24 22:30:00|888.33|885.93|888.22|885.82|888.54|886.14|888.22|885.82|0
1727217300000|2024-09-24 22:35:00|888.11|885.71|888.22|885.82|888.22|885.82|888.01|885.61|0
1727217600000|2024-09-24 22:40:00|888.43|886.03|889.07|886.67|889.17|886.77|888.01|885.61|0
1727217900000|2024-09-24 22:45:00|889.28|886.88|889.28|886.88|889.49|887.09|889.06|886.66|0
1727218200000|2024-09-24 22:50:00|889.27|886.87|889.27|886.87|889.27|886.87|889.06|886.66|0
1727218500000|2024-09-24 22:55:00|889.49|887.09|889.48|887.08|889.49|887.09|889.06|886.66|0
1727218800000|2024-09-24 23:00:00|889.27|886.87|889.48|887.08|889.48|887.08|889.27|886.87|0
1727219100000|2024-09-24 23:05:00|889.27|886.87|890.54|888.14|890.54|888.14|889.27|886.87|0
1727219400000|2024-09-24 23:10:00|890.33|887.93|890.11|887.71|890.54|888.14|890.11|887.71|0
1727219700000|2024-09-24 23:15:00|890.22|887.82|890.32|887.92|890.54|888.14|890.11|887.71|0
1727220000000|2024-09-24 23:20:00|890.11|887.71|889.9|887.5|890.11|887.71|889.69|887.29|0
1727220300000|2024-09-24 23:25:00|890|887.6|889.9|887.5|890.11|887.71|889.9|887.5|0
1727220600000|2024-09-24 23:30:00|889.69|887.29|889.47|887.07|889.9|887.5|889.05|886.65|0
1727220900000|2024-09-24 23:35:00|889.26|886.86|889.68|887.28|889.9|887.5|889.26|886.86|0
1727221200000|2024-09-24 23:40:00|889.9|887.5|889.05|886.65|889.9|887.5|889.05|886.65|0
1727221500000|2024-09-24 23:45:00|889.26|886.86|889.05|886.65|889.47|887.07|888.84|886.44|0
1727221800000|2024-09-24 23:50:00|888.84|886.44|888.62|886.22|888.94|886.54|888.62|886.22|0
1727222100000|2024-09-24 23:55:00|888.41|886.01|888.83|886.43|889.04|886.64|888.41|886.01|0
1727222400000|2024-09-25 00:00:00|889.04|886.64|888.2|885.8|889.25|886.85|887.99|885.59|0
1727222700000|2024-09-25 00:05:00|888.41|886.01|887.56|885.16|888.41|886.01|887.14|884.74|0
1727223000000|2024-09-25 00:10:00|887.35|884.95|885.03|882.63|887.45|885.05|885.03|882.63|0
1727223300000|2024-09-25 00:15:00|884.81|882.41|884.6|882.2|885.66|883.26|884.39|881.99|0
1727223600000|2024-09-25 00:20:00|884.39|881.99|883.97|881.57|884.81|882.41|883.12|880.72|0
1727223900000|2024-09-25 00:25:00|884.18|881.78|884.18|881.78|884.6|882.2|883.76|881.36|0
1727224200000|2024-09-25 00:30:00|884.08|881.88|883.86|881.66|884.5|882.3|883.44|881.24|0
1727224500000|2024-09-25 00:35:00|883.65|881.45|883.86|881.66|884.29|882.09|882.6|880.4|0
1727224800000|2024-09-25 00:40:00|883.65|881.45|883.44|881.24|884.07|881.87|882.39|880.19|0
1727225100000|2024-09-25 00:45:00|883.23|881.03|883.23|881.03|883.75|881.55|882.6|880.4|0
1727225400000|2024-09-25 00:50:00|883.02|880.82|882.8|880.6|883.02|880.82|882.59|880.39|0
1727225700000|2024-09-25 00:55:00|883.02|880.82|882.8|880.6|883.23|881.03|882.8|880.6|0
1727226000000|2024-09-25 01:00:00|883.01|880.81|883.22|881.02|883.22|881.02|882.38|880.18|0
1727226300000|2024-09-25 01:05:00|883.43|881.23|883.64|881.44|884.28|882.08|883.22|881.02|0
1727226600000|2024-09-25 01:10:00|883.43|881.23|883.85|881.65|884.49|882.29|883.43|881.23|0
1727226900000|2024-09-25 01:15:00|883.64|881.44|880.06|877.86|883.64|881.44|879.63|877.43|0
1727227200000|2024-09-25 01:20:00|879.84|877.64|881.53|879.33|881.74|879.54|879.84|877.64|0
1727227500000|2024-09-25 01:25:00|881.32|879.12|880.9|878.7|881.63|879.43|880.9|878.7|0
1727227800000|2024-09-25 01:30:00|880.69|878.49|879.84|877.64|880.9|878.7|879.42|877.22|0
1727228100000|2024-09-25 01:35:00|880.05|877.85|880.68|878.48|880.68|878.48|879.84|877.64|0
1727228400000|2024-09-25 01:40:00|880.57|878.37|881.31|879.11|881.95|879.75|880.57|878.37|0
1727228700000|2024-09-25 01:45:00|881.1|878.9|879.84|877.64|881.1|878.9|879.63|877.43|0
1727229000000|2024-09-25 01:50:00|879.63|877.43|879.62|877.42|880.47|878.27|879.2|877|0
1727229300000|2024-09-25 01:55:00|879.41|877.21|880.04|877.84|880.25|878.05|878.78|876.58|0
1727229600000|2024-09-25 02:00:00|879.93|877.73|881.52|879.32|881.73|879.53|879.93|877.73|0
1727229900000|2024-09-25 02:05:00|881.62|879.42|881.09|878.89|881.73|879.53|881.09|878.89|0
1727230200000|2024-09-25 02:10:00|880.88|878.68|880.46|878.26|880.88|878.68|880.04|877.84|0
1727230500000|2024-09-25 02:15:00|880.67|878.47|880.67|878.47|881.4|879.2|880.25|878.05|0
1727230800000|2024-09-25 02:20:00|880.46|878.26|880.25|878.05|881.09|878.89|880.25|878.05|0
1727231100000|2024-09-25 02:25:00|880.14|877.94|880.25|878.05|880.25|878.05|879.19|876.99|0
1727231400000|2024-09-25 02:30:00|880.14|877.94|879.61|877.41|880.14|877.94|879.4|877.2|0
1727231700000|2024-09-25 02:35:00|879.82|877.62|880.24|878.04|880.88|878.68|879.82|877.62|0
1727232000000|2024-09-25 02:40:00|880.03|877.83|880.45|878.25|880.87|878.67|880.03|877.83|0
1727232300000|2024-09-25 02:45:00|880.34|878.14|878.98|876.78|880.87|878.67|878.98|876.78|0
1727232600000|2024-09-25 02:50:00|879.19|876.99|879.82|877.62|880.03|877.83|878.98|876.78|0
1727232900000|2024-09-25 02:55:00|880.03|877.83|879.39|877.19|880.24|878.04|879.18|876.98|0
1727233200000|2024-09-25 03:00:00|879.18|876.98|878.97|876.77|879.6|877.4|878.13|875.93|0
1727233500000|2024-09-25 03:05:00|879.18|876.98|878.76|876.56|879.39|877.19|877.92|875.72|0
1727233800000|2024-09-25 03:10:00|879.18|876.98|880.65|878.45|881.08|878.88|879.18|876.98|0
1727234100000|2024-09-25 03:15:00|880.86|878.66|881.28|879.08|881.5|879.3|880.65|878.45|0
1727234400000|2024-09-25 03:20:00|881.5|879.3|881.71|879.51|881.92|879.72|881.07|878.87|0
1727234700000|2024-09-25 03:25:00|881.49|879.29|882.55|880.35|882.55|880.35|881.28|879.08|0
1727235000000|2024-09-25 03:30:00|882.76|880.56|881.91|879.71|883.18|880.98|881.7|879.5|0
1727235300000|2024-09-25 03:35:00|881.7|879.5|881.07|878.87|881.91|879.71|881.07|878.87|0
1727235600000|2024-09-25 03:40:00|880.86|878.66|880.43|878.23|881.28|879.08|880.43|878.23|0
1727235900000|2024-09-25 03:45:00|880.65|878.45|880.85|878.65|881.07|878.87|880.22|878.02|0
1727236200000|2024-09-25 03:50:00|880.96|878.76|880.64|878.44|880.96|878.76|880.64|878.44|0
1727236500000|2024-09-25 03:55:00|880.85|878.65|881.27|879.07|881.27|879.07|880.64|878.44|0
1727236800000|2024-09-25 04:00:00|881.48|879.28|881.9|879.7|881.9|879.7|881.27|879.07|0
1727237100000|2024-09-25 04:05:00|881.79|879.59|881.48|879.28|881.79|879.59|881.27|879.07|0
1727237400000|2024-09-25 04:10:00|881.69|879.49|881.48|879.28|881.69|879.49|881.27|879.07|0
1727237700000|2024-09-25 04:15:00|881.27|879.07|881.06|878.86|881.27|879.07|880.63|878.43|0
1727238000000|2024-09-25 04:20:00|880.85|878.65|881.48|879.28|881.48|879.28|880.84|878.64|0
1727238300000|2024-09-25 04:25:00|881.69|879.49|881.48|879.28|881.9|879.7|881.48|879.28|0
1727238600000|2024-09-25 04:30:00|881.58|879.38|881.26|879.06|881.69|879.49|881.05|878.85|0
1727238900000|2024-09-25 04:35:00|881.47|879.27|881.89|879.69|881.89|879.69|881.05|878.85|0
1727239200000|2024-09-25 04:40:00|881.68|879.48|881.47|879.27|881.89|879.69|881.05|878.85|0
1727239500000|2024-09-25 04:45:00|881.68|879.48|882.73|880.53|882.74|880.54|881.68|879.48|0
1727239800000|2024-09-25 04:50:00|882.52|880.32|881.89|879.69|882.52|880.32|881.89|879.69|0
1727240100000|2024-09-25 04:55:00|881.68|879.48|881.04|878.84|881.89|879.69|880.62|878.42|0
1727240400000|2024-09-25 05:00:00|880.83|878.63|881.68|879.48|881.89|879.69|880.83|878.63|0
1727240700000|2024-09-25 05:05:00|881.89|879.69|881.67|879.47|883.15|880.95|881.67|879.47|0
1727241000000|2024-09-25 05:10:00|881.46|879.26|881.67|879.47|882.31|880.11|881.46|879.26|0
1727241300000|2024-09-25 05:15:00|881.46|879.26|881.04|878.84|881.88|879.68|880.41|878.21|0
1727241600000|2024-09-25 05:20:00|881.25|879.05|880.62|878.42|881.46|879.26|880.19|877.99|0
1727241900000|2024-09-25 05:25:00|880.4|878.2|880.61|878.41|880.72|878.52|880.19|877.99|0
1727242200000|2024-09-25 05:30:00|880.5|878.3|881.25|879.05|881.68|879.48|880.5|878.3|0
1727242500000|2024-09-25 05:35:00|881.03|878.83|879.98|877.78|881.03|878.83|879.98|877.78|0
1727242800000|2024-09-25 05:40:00|880.19|877.99|877.45|875.25|880.19|877.99|877.03|874.83|0
1727243100000|2024-09-25 05:45:00|877.24|875.04|875.34|873.14|877.66|875.46|875.34|873.14|0
1727243400000|2024-09-25 05:50:00|875.55|873.35|878.08|875.88|878.5|876.3|875.34|873.14|0
1727243700000|2024-09-25 05:55:00|878.29|876.09|876.81|874.61|878.29|876.09|876.81|874.61|0
1727244000000|2024-09-25 06:00:00|876.6|874.4|877.44|875.24|877.87|875.67|876.18|873.98|0
1727244300000|2024-09-25 06:05:00|877.33|875.13|877.65|875.45|877.65|875.45|876.18|873.98|0
1727244600000|2024-09-25 06:10:00|877.44|875.24|875.65|873.45|877.65|875.45|875.65|873.45|0
1727244900000|2024-09-25 06:15:00|875.76|873.56|876.18|873.98|876.18|873.98|873.65|871.45|0
1727245200000|2024-09-25 06:20:00|875.96|873.76|875.75|873.55|876.07|873.87|874.7|872.5|0
1727245500000|2024-09-25 06:25:00|875.96|873.76|874.07|871.87|875.96|873.76|873.86|871.66|0
1727245800000|2024-09-25 06:30:00|873.65|871.45|874.49|872.29|874.7|872.5|873.02|870.82|0
1727246100000|2024-09-25 06:35:00|874.07|871.87|874.06|871.86|874.91|872.71|873.64|871.44|0
1727246400000|2024-09-25 06:40:00|873.96|871.76|875.33|873.13|875.75|873.55|873.64|871.44|0
1727246700000|2024-09-25 06:45:00|875.12|872.92|874.9|872.7|875.12|872.92|873.85|871.65|0
1727247000000|2024-09-25 06:50:00|874.69|872.49|874.48|872.28|874.9|872.7|873.64|871.44|0
1727247300000|2024-09-25 06:55:00|874.27|872.07|873.43|871.23|874.69|872.49|873.43|871.23|0
1727247600000|2024-09-25 07:00:00|874.06|871.86|874.69|872.49|875.53|873.33|873.64|871.44|0
1727247900000|2024-09-25 07:05:00|874.58|872.38|876.37|874.17|877.42|875.22|874.48|872.28|0
1727248200000|2024-09-25 07:10:00|876.58|874.38|875.95|873.75|876.79|874.59|873.85|871.65|0
1727248500000|2024-09-25 07:15:00|876.16|873.96|877.63|875.43|878.9|876.7|875.74|873.54|0
1727248800000|2024-09-25 07:20:00|877.42|875.22|879.74|877.54|879.74|877.54|876.68|874.48|0
1727249100000|2024-09-25 07:25:00|879.95|877.75|880.68|878.48|880.79|878.59|879.31|877.11|0
1727249400000|2024-09-25 07:30:00|880.79|878.59|881.44|879.24|881.84|879.64|880.37|878.17|0
1727249700000|2024-09-25 07:35:00|881.23|879.03|881.43|879.23|881.86|879.66|880.59|878.39|0
1727250000000|2024-09-25 07:40:00|881.54|879.34|881.01|878.81|881.65|879.45|880.8|878.6|0
1727250300000|2024-09-25 07:45:00|880.9|878.7|881.01|878.81|881.43|879.23|879.85|877.65|0
1727250600000|2024-09-25 07:50:00|881.22|879.02|880.8|878.6|881.22|879.02|879.75|877.55|0
1727250900000|2024-09-25 07:55:00|880.48|878.28|881.64|879.44|882.06|879.86|880.48|878.28|0
1727251200000|2024-09-25 08:00:00|881.53|879.33|882.06|879.86|882.16|879.96|880.59|878.39|0
1727251500000|2024-09-25 08:05:00|881.85|879.65|880.79|878.59|881.95|879.75|880.37|878.17|0
1727251800000|2024-09-25 08:10:00|881.43|879.23|882.27|880.07|882.9|880.7|881|878.8|0
1727252100000|2024-09-25 08:15:00|882.37|880.17|881.63|879.43|882.9|880.7|881.42|879.22|0
1727252400000|2024-09-25 08:20:00|881.42|879.22|880.58|878.38|881.42|879.22|880.05|877.85|0
1727252700000|2024-09-25 08:25:00|880.68|878.48|880.68|878.48|881|878.8|880.37|878.17|0
1727253000000|2024-09-25 08:30:00|880.79|878.59|880.36|878.16|881|878.8|879.94|877.74|0
1727253300000|2024-09-25 08:35:00|880.26|878.06|880.15|877.95|881.63|879.43|880.15|877.95|0
1727253600000|2024-09-25 08:40:00|880.25|878.05|880.15|877.95|880.57|878.37|879.1|876.9|0
1727253900000|2024-09-25 08:45:00|880.36|878.16|880.78|878.58|881.2|879|879.94|877.74|0
1727254200000|2024-09-25 08:50:00|881.2|879|880.99|878.79|881.72|879.52|880.36|878.16|0
1727254500000|2024-09-25 08:55:00|881.09|878.89|881.09|878.89|881.2|879|879.52|877.32|0
1727254800000|2024-09-25 09:00:00|880.99|878.79|880.99|878.79|881.62|879.42|880.15|877.95|0
1727255100000|2024-09-25 09:05:00|880.88|878.68|881.41|879.21|881.83|879.63|880.57|878.37|0
1727255400000|2024-09-25 09:10:00|881.62|879.42|882.16|879.96|882.48|880.28|881.41|879.21|0
1727255700000|2024-09-25 09:15:00|882.06|879.86|880.37|878.17|882.16|879.96|880.16|877.96|0
1727256000000|2024-09-25 09:20:00|880.26|878.06|878.89|876.69|880.58|878.38|878.89|876.69|0
1727256300000|2024-09-25 09:25:00|879.1|876.9|880.37|878.17|881|878.8|879.1|876.9|0
1727256600000|2024-09-25 09:30:00|880.16|877.96|883.31|881.11|883.31|881.11|879.73|877.53|0
1727256900000|2024-09-25 09:35:00|882.89|880.69|882.68|880.48|883.1|880.9|882.47|880.27|0
1727257200000|2024-09-25 09:40:00|882.78|880.58|882.57|880.37|883.31|881.11|882.26|880.06|0
1727257500000|2024-09-25 09:45:00|882.47|880.27|881.62|879.42|882.68|880.48|881.62|879.42|0
1727257800000|2024-09-25 09:50:00|881.72|879.52|881.62|879.42|881.93|879.73|880.99|878.79|0
1727258100000|2024-09-25 09:55:00|881.41|879.21|882.88|880.68|882.88|880.68|880.99|878.79|0
1727258400000|2024-09-25 10:00:00|882.99|880.79|885.2|883|886.57|884.37|882.88|880.68|0
1727258700000|2024-09-25 10:05:00|885.41|883.21|885.41|883.21|885.62|883.42|884.99|882.79|0
1727259000000|2024-09-25 10:10:00|885.51|883.31|886.36|884.16|886.68|884.48|885.41|883.21|0
1727259300000|2024-09-25 10:15:00|886.46|884.26|885.83|883.63|886.68|884.48|885.83|883.63|0
1727259600000|2024-09-25 10:20:00|885.62|883.42|886.25|884.05|886.67|884.47|885.62|883.42|0
1727259900000|2024-09-25 10:25:00|886.14|883.94|886.04|883.84|886.67|884.47|886.04|883.84|0
1727260200000|2024-09-25 10:30:00|886.25|884.05|886.67|884.47|887.3|885.1|886.14|883.94|0
1727260500000|2024-09-25 10:35:00|886.46|884.26|886.14|883.94|886.67|884.47|885.82|883.62|0
1727260800000|2024-09-25 10:40:00|886.04|883.84|884.98|882.78|886.35|884.15|884.98|882.78|0
1727261100000|2024-09-25 10:45:00|884.77|882.57|885.19|882.99|885.19|882.99|883.71|881.51|0
1727261400000|2024-09-25 10:50:00|885.61|883.41|886.24|884.04|886.45|884.25|885.19|882.99|0
1727261700000|2024-09-25 10:55:00|886.34|884.14|888.35|886.15|888.35|886.15|886.03|883.83|0
1727262000000|2024-09-25 11:00:00|888.56|886.36|888.35|886.15|889.62|887.42|887.51|885.31|0
1727262300000|2024-09-25 11:05:00|888.14|885.94|888.77|886.57|888.98|886.78|888.14|885.94|0
1727262600000|2024-09-25 11:10:00|888.87|886.67|887.5|885.3|889.19|886.99|887.5|885.3|0
1727262900000|2024-09-25 11:15:00|887.71|885.51|887.81|885.61|888.77|886.57|887.71|885.51|0
1727263200000|2024-09-25 11:20:00|887.92|885.72|887.29|885.09|887.92|885.72|887.29|885.09|0
1727263500000|2024-09-25 11:25:00|887.5|885.3|887.29|885.09|887.92|885.72|886.86|884.66|0
1727263800000|2024-09-25 11:30:00|887.08|884.88|887.07|884.87|887.39|885.19|886.65|884.45|0
1727264100000|2024-09-25 11:35:00|886.65|884.45|885.81|883.61|886.86|884.66|885.81|883.61|0
1727264400000|2024-09-25 11:40:00|886.02|883.82|886.23|884.03|886.44|884.24|885.6|883.4|0
1727264700000|2024-09-25 11:45:00|886.44|884.24|885.17|882.97|886.54|884.34|884.64|882.44|0
1727265000000|2024-09-25 11:50:00|885.06|882.86|887.28|885.08|887.49|885.29|885.06|882.86|0
1727265300000|2024-09-25 11:55:00|887.49|885.29|887.48|885.28|887.81|885.61|886.86|884.66|0
1727265600000|2024-09-25 12:00:00|887.69|885.49|887.06|884.86|887.69|885.49|887.06|884.86|0
1727265900000|2024-09-25 12:05:00|886.85|884.65|885.79|883.59|886.85|884.65|885.79|883.59|0
1727266200000|2024-09-25 12:10:00|885.58|883.38|886|883.8|886.21|884.01|885.16|882.96|0
1727266500000|2024-09-25 12:15:00|886.21|884.01|887.47|885.27|887.9|885.7|886.21|884.01|0
1727266800000|2024-09-25 12:20:00|887.26|885.06|887.68|885.48|888.11|885.91|887.26|885.06|0
1727267100000|2024-09-25 12:25:00|887.89|885.69|887.05|884.85|888.11|885.91|886.84|884.64|0
1727267400000|2024-09-25 12:30:00|887.26|885.06|887.68|885.48|888.1|885.9|887.26|885.06|0
1727267700000|2024-09-25 12:35:00|887.89|885.69|887.68|885.48|888.1|885.9|887.26|885.06|0
1727268000000|2024-09-25 12:40:00|887.89|885.69|887.26|885.06|888.73|886.53|887.26|885.06|0
1727268300000|2024-09-25 12:45:00|887.04|884.84|886.83|884.63|887.47|885.27|885.57|883.37|0
1727268600000|2024-09-25 12:50:00|886.62|884.42|887.99|885.79|888.1|885.9|886.41|884.21|0
1727268900000|2024-09-25 12:55:00|888.1|885.9|887.67|885.47|888.31|886.11|886.62|884.42|0
1727269200000|2024-09-25 13:00:00|887.04|884.84|886.72|884.52|888.1|885.9|886.41|884.21|0
1727269500000|2024-09-25 13:05:00|886.83|884.63|888.3|886.1|888.3|886.1|886.3|884.1|0
1727269800000|2024-09-25 13:10:00|888.09|885.89|887.88|885.68|888.09|885.89|887.25|885.05|0
1727270100000|2024-09-25 13:15:00|888.09|885.89|888.09|885.89|888.3|886.1|887.25|885.05|0
1727270400000|2024-09-25 13:20:00|888.3|886.1|887.88|885.68|888.3|886.1|887.67|885.47|0
1727270700000|2024-09-25 13:25:00|887.67|885.47|888.3|886.1|889.35|887.15|887.67|885.47|0
1727271000000|2024-09-25 13:30:00|889.78|887.58|892.3|890.1|894.22|892.02|889.35|887.15|0
1727271300000|2024-09-25 13:35:00|891.88|889.68|890.82|888.62|893.57|891.37|890.19|887.99|0
1727271600000|2024-09-25 13:40:00|891.03|888.83|890.19|887.99|892.09|889.89|886.17|883.97|0
1727271900000|2024-09-25 13:45:00|890.4|888.2|888.92|886.72|891.45|889.25|888.49|886.29|0
1727272200000|2024-09-25 13:50:00|889.34|887.14|889.97|887.77|890.5|888.3|886.59|884.39|0
1727272500000|2024-09-25 13:55:00|890.18|887.98|891.24|889.04|891.66|889.46|888.49|886.29|0
1727272800000|2024-09-25 14:00:00|892.08|889.88|892.08|889.88|893.14|890.94|890.81|888.61|0
1727273100000|2024-09-25 14:05:00|891.66|889.46|892.72|890.52|893.98|891.78|891.45|889.25|0
1727273400000|2024-09-25 14:10:00|893.35|891.15|892.29|890.09|893.77|891.57|890.18|887.98|0
1727273700000|2024-09-25 14:15:00|892.08|889.88|891.65|889.45|893.56|891.36|891.44|889.24|0
1727274000000|2024-09-25 14:20:00|891.44|889.24|890.39|888.19|891.44|889.24|887.85|885.65|0
1727274300000|2024-09-25 14:25:00|890.6|888.4|887.43|885.23|890.81|888.61|886.58|884.38|0
1727274600000|2024-09-25 14:30:00|887.85|885.65|888.48|886.28|888.69|886.49|886.16|883.96|0
1727274900000|2024-09-25 14:35:00|887.85|885.65|888.47|886.27|890.17|887.97|887.64|885.44|0
1727275200000|2024-09-25 14:40:00|888.26|886.06|887.41|885.21|889.52|887.32|886.14|883.94|0
1727275500000|2024-09-25 14:45:00|887.62|885.42|884.45|882.25|888.25|886.05|882.97|880.77|0
1727275800000|2024-09-25 14:50:00|884.03|881.83|887.41|885.21|888.67|886.47|883.18|880.98|0
1727276100000|2024-09-25 14:55:00|887.19|884.99|887.83|885.63|888.67|886.47|886.56|884.36|0
1727276400000|2024-09-25 15:00:00|888.04|885.84|888.25|886.05|889.31|887.11|886.77|884.57|0
1727276700000|2024-09-25 15:05:00|888.04|885.84|888.88|886.68|889.09|886.89|886.98|884.78|0
1727277000000|2024-09-25 15:10:00|888.67|886.47|885.71|883.51|888.67|886.47|884.86|882.66|0
1727277300000|2024-09-25 15:15:00|885.92|883.72|887.19|884.99|887.4|885.2|883.39|881.19|0
1727277600000|2024-09-25 15:20:00|886.98|884.78|885.49|883.29|887.19|884.99|885.28|883.08|0
1727277900000|2024-09-25 15:25:00|885.28|883.08|884.23|882.03|886.13|883.93|883.8|881.6|0
1727278200000|2024-09-25 15:30:00|883.8|881.6|884.01|881.81|885.07|882.87|883.17|880.97|0
1727278500000|2024-09-25 15:35:00|884.22|882.02|886.97|884.77|887.82|885.62|884.01|881.81|0
1727278800000|2024-09-25 15:40:00|887.39|885.19|884.43|882.23|888.03|885.83|883.59|881.39|0
1727279100000|2024-09-25 15:45:00|884.64|882.44|884.22|882.02|885.28|883.08|882.74|880.54|0
1727279400000|2024-09-25 15:50:00|883.8|881.6|882.11|879.91|884.22|882.02|880.84|878.64|0
1727279700000|2024-09-25 15:55:00|882.32|880.12|884.01|881.81|884.22|882.02|880.63|878.43|0
1727280000000|2024-09-25 16:00:00|883.79|881.59|883.58|881.38|883.79|881.59|882.11|879.91|0
1727280300000|2024-09-25 16:05:00|883.16|880.96|883.37|881.17|883.58|881.38|880.21|878.01|0
1727280600000|2024-09-25 16:10:00|883.58|881.38|882.95|880.75|884.43|882.23|882.52|880.32|0
1727280900000|2024-09-25 16:15:00|883.05|880.85|881.26|879.06|883.05|880.85|881.05|878.85|0
1727281200000|2024-09-25 16:20:00|881.47|879.27|882.52|880.32|883.16|880.96|881.26|879.06|0
1727281500000|2024-09-25 16:25:00|882.73|880.53|882.94|880.74|883.58|881.38|882.31|880.11|0
1727281800000|2024-09-25 16:30:00|883.04|880.84|882.73|880.53|883.04|880.84|880.2|878|0
1727282100000|2024-09-25 16:35:00|882.52|880.32|881.25|879.05|882.73|880.53|881.04|878.84|0
1727282400000|2024-09-25 16:40:00|881.46|879.26|879.77|877.57|882.31|880.11|879.14|876.94|0
1727282700000|2024-09-25 16:45:00|879.56|877.36|878.08|875.88|880.4|878.2|877.24|875.04|0
1727283000000|2024-09-25 16:50:00|877.87|875.67|880.82|878.62|881.88|879.68|877.87|875.67|0
1727283300000|2024-09-25 16:55:00|880.19|877.99|877.45|875.25|880.61|878.41|876.82|874.62|0
1727283600000|2024-09-25 17:00:00|877.66|875.46|875.97|873.77|877.66|875.46|870.29|868.09|0
1727283900000|2024-09-25 17:05:00|875.34|873.14|876.18|873.98|879.34|877.14|875.13|872.93|0
1727284200000|2024-09-25 17:10:00|875.97|873.77|875.34|873.14|876.39|874.19|873.87|871.67|0
1727284500000|2024-09-25 17:15:00|875.13|872.93|876.6|874.4|877.44|875.24|874.29|872.09|0
1727284800000|2024-09-25 17:20:00|876.39|874.19|875.55|873.35|876.81|874.61|875.34|873.14|0
1727285100000|2024-09-25 17:25:00|875.44|873.24|875.55|873.35|876.49|874.29|874.91|872.71|0
1727285400000|2024-09-25 17:30:00|875.12|872.92|872.39|870.19|876.18|873.98|872.18|869.98|0
1727285700000|2024-09-25 17:35:00|871.55|869.35|873.86|871.66|874.91|872.71|869.02|866.82|0
1727286000000|2024-09-25 17:40:00|873.65|871.45|871.96|869.76|873.65|871.45|870.7|868.5|0
1727286300000|2024-09-25 17:45:00|871.75|869.55|871.12|868.92|871.96|869.76|869.02|866.82|0
1727286600000|2024-09-25 17:50:00|870.91|868.71|877.01|874.81|877.01|874.81|870.7|868.5|0
1727286900000|2024-09-25 17:55:00|877.22|875.02|879.75|877.55|880.17|877.97|876.59|874.39|0
1727287200000|2024-09-25 18:00:00|879.96|877.76|877.85|875.65|880.59|878.39|877.01|874.81|0
1727287500000|2024-09-25 18:05:00|877.64|875.44|875.53|873.33|878.69|876.49|874.48|872.28|0
1727287800000|2024-09-25 18:10:00|875.32|873.12|873.41|871.21|876.36|874.16|872.78|870.58|0
1727288100000|2024-09-25 18:15:00|873.2|871|875.09|872.89|875.72|873.52|870.05|867.85|0
1727288400000|2024-09-25 18:20:00|874.88|872.68|875.72|873.52|876.14|873.94|874.25|872.05|0
1727288700000|2024-09-25 18:25:00|875.61|873.41|879.51|877.31|879.51|877.31|875.61|873.41|0
1727289000000|2024-09-25 18:30:00|879.3|877.1|878.46|876.26|879.3|877.1|876.77|874.57|0
1727289300000|2024-09-25 18:35:00|878.67|876.47|878.67|876.47|880.35|878.15|878.24|876.04|0
1727289600000|2024-09-25 18:40:00|878.88|876.68|878.66|876.46|879.4|877.2|877.82|875.62|0
1727289900000|2024-09-25 18:45:00|878.87|876.67|879.5|877.3|879.93|877.73|878.66|876.46|0
1727290200000|2024-09-25 18:50:00|879.72|877.52|879.71|877.51|880.14|877.94|878.03|875.83|0
1727290500000|2024-09-25 18:55:00|879.92|877.72|878.45|876.25|879.92|877.72|876.34|874.14|0
1727290800000|2024-09-25 19:00:00|878.03|875.83|879.71|877.51|880.34|878.14|877.61|875.41|0
1727291100000|2024-09-25 19:05:00|879.92|877.72|878.02|875.82|880.13|877.93|878.02|875.82|0
1727291400000|2024-09-25 19:10:00|878.45|876.25|877.18|874.98|879.29|877.09|876.97|874.77|0
1727291700000|2024-09-25 19:15:00|876.97|874.77|876.23|874.03|877.39|875.19|875.92|873.72|0
1727292000000|2024-09-25 19:20:00|875.92|873.72|876.55|874.35|877.18|874.98|875.71|873.51|0
1727292300000|2024-09-25 19:25:00|876.34|874.14|877.18|874.98|877.18|874.98|876.33|874.13|0
1727292600000|2024-09-25 19:30:00|876.76|874.56|875.7|873.5|876.76|874.56|874.33|872.13|0
1727292900000|2024-09-25 19:35:00|875.49|873.29|873.81|871.61|876.12|873.92|872.76|870.56|0
1727293200000|2024-09-25 19:40:00|873.6|871.4|874.44|872.24|874.44|872.24|872.76|870.56|0
1727293500000|2024-09-25 19:45:00|874.23|872.03|875.7|873.5|876.33|874.13|874.02|871.82|0
1727293800000|2024-09-25 19:50:00|876.54|874.34|877.04|874.84|877.67|875.47|874.73|872.53|0
1727294100000|2024-09-25 19:55:00|877.25|875.05|879.77|877.57|879.77|877.57|875.56|873.36|0
1727294400000|2024-09-25 20:00:00|878.93|876.73|881.46|879.26|881.67|879.47|877.46|875.26|0
1727294700000|2024-09-25 20:05:00|881.25|879.05|880.92|878.72|881.98|879.78|880.82|878.62|0
1727295000000|2024-09-25 20:10:00|880.82|878.62|882.51|880.31|882.72|880.52|880.61|878.41|0
1727295300000|2024-09-25 20:15:00|882.4|880|881.34|878.94|882.4|880|881.34|878.94|0
1727295600000|2024-09-25 20:20:00|881.13|878.73|880.29|877.89|881.13|878.73|879.66|877.26|0
1727295900000|2024-09-25 20:25:00|880.5|878.1|881.13|878.73|881.13|878.73|880.5|878.1|0
1727296200000|2024-09-25 20:30:00|881.23|878.83|881.13|878.73|881.55|879.15|881.13|878.73|0
1727296500000|2024-09-25 20:35:00|881.34|878.94|881.34|878.94|881.34|878.94|881.13|878.73|0
1727296800000|2024-09-25 20:40:00|881.55|879.15|881.33|878.93|881.76|879.36|881.23|878.83|0
1727297100000|2024-09-25 20:45:00|881.12|878.72|881.96|879.56|882.39|879.99|881.12|878.72|0
1727297400000|2024-09-25 20:50:00|882.18|879.78|882.17|879.77|882.39|879.99|881.96|879.56|0
1727297700000|2024-09-25 20:55:00|881.96|879.56|881.85|879.45|882.17|879.77|881.54|879.14|0
1727298000000|2024-09-25 21:00:00|881.76|879.36|881.04|878.64|882.22|879.82|880.88|878.48|0
1727298300000|2024-09-25 21:05:00|881.01|878.61|881.91|879.51|881.91|879.51|881.01|878.61|0
1727298600000|2024-09-25 21:10:00|881.78|879.38|881.59|879.19|881.78|879.38|881.28|878.88|0
1727298900000|2024-09-25 21:15:00|882.28|879.88|881.75|879.35|882.31|879.91|881.75|879.35|0
1727299200000|2024-09-25 21:20:00|881.78|879.38|882|879.6|882.03|879.63|881.63|879.23|0
1727299500000|2024-09-25 21:25:00|882.49|880.09|881.87|879.47|882.71|880.31|881.19|878.79|0
1727299800000|2024-09-25 21:30:00|881.84|879.44|881.9|879.5|881.9|879.5|881.81|879.41|0
1727300100000|2024-09-25 21:35:00|881.87|879.47|881.59|879.19|881.99|879.59|881.59|879.19|0
1727300400000|2024-09-25 21:40:00|881.49|879.09|881.49|879.09|881.49|879.09|881.49|879.09|0
1727300700000|2024-09-25 21:45:00|881.8|879.4|881.93|879.53|882.06|879.66|881.8|879.4|0
1727301000000|2024-09-25 21:50:00|881.96|879.56|881.99|879.59|882.15|879.75|881.9|879.5|0
1727301300000|2024-09-25 21:55:00|882.15|879.75|882.42|880.02|882.43|880.03|882.15|879.75|0
1727301600000|2024-09-25 22:00:00|881.62|879.22|880.15|877.75|882.05|879.65|879.84|877.44|0
1727301900000|2024-09-25 22:05:00|880.26|877.86|880.26|877.86|881.2|878.8|880.26|877.86|0
1727302200000|2024-09-25 22:10:00|880.36|877.96|880.46|878.06|880.68|878.28|880.15|877.75|0
1727302500000|2024-09-25 22:15:00|880.35|877.95|880.04|877.64|880.35|877.95|880.04|877.64|0
1727302800000|2024-09-25 22:20:00|879.83|877.43|880.04|877.64|880.04|877.64|879.83|877.43|0
1727303100000|2024-09-25 22:25:00|880.25|877.85|880.67|878.27|880.67|878.27|880.25|877.85|0
1727303400000|2024-09-25 22:30:00|880.46|878.06|882.57|880.17|882.57|880.17|880.46|878.06|0
1727303700000|2024-09-25 22:35:00|882.78|880.38|882.56|880.16|882.78|880.38|882.14|879.74|0
1727304000000|2024-09-25 22:40:00|882.78|880.38|883.41|881.01|883.62|881.22|882.78|880.38|0
1727304300000|2024-09-25 22:45:00|883.62|881.22|882.56|880.16|883.62|881.22|882.56|880.16|0
1727304600000|2024-09-25 22:50:00|882.45|880.05|882.56|880.16|882.56|880.16|882.35|879.95|0
1727304900000|2024-09-25 22:55:00|882.45|880.05|882.35|879.95|882.77|880.37|882.35|879.95|0
1727305200000|2024-09-25 23:00:00|882.56|880.16|881.92|879.52|882.77|880.37|881.71|879.31|0
1727305500000|2024-09-25 23:05:00|881.71|879.31|881.71|879.31|881.92|879.52|881.5|879.1|0
1727305800000|2024-09-25 23:10:00|881.6|879.2|882.34|879.94|882.34|879.94|881.6|879.2|0
1727306100000|2024-09-25 23:15:00|882.55|880.15|881.92|879.52|882.55|880.15|881.92|879.52|0
1727306400000|2024-09-25 23:20:00|882.02|879.62|882.97|880.57|882.97|880.57|881.92|879.52|0
1727306700000|2024-09-25 23:25:00|883.18|880.78|883.18|880.78|883.39|880.99|883.18|880.78|0
1727307000000|2024-09-25 23:30:00|883.39|880.99|883.39|880.99|883.6|881.2|883.18|880.78|0
1727307300000|2024-09-25 23:35:00|883.18|880.78|883.81|881.41|884.02|881.62|882.97|880.57|0
1727307600000|2024-09-25 23:40:00|883.91|881.51|884.02|881.62|884.44|882.04|883.18|880.78|0
1727307900000|2024-09-25 23:45:00|884.23|881.83|887.18|884.78|887.61|885.21|884.12|881.72|0
1727308200000|2024-09-25 23:50:00|887.4|885|886.23|883.83|887.4|885|886.13|883.73|0
1727308500000|2024-09-25 23:55:00|886.13|883.73|886.76|884.36|886.97|884.57|886.13|883.73|0
1727308800000|2024-09-26 00:00:00|886.55|884.15|887.6|885.2|888.45|886.05|886.55|884.15|0
1727309100000|2024-09-26 00:05:00|887.81|885.41|889.5|887.1|889.93|887.53|887.81|885.41|0
1727309400000|2024-09-26 00:10:00|889.71|887.31|890.35|887.95|890.56|888.16|889.08|886.68|0
1727309700000|2024-09-26 00:15:00|890.13|887.73|890.34|887.94|890.77|888.37|889.92|887.52|0
1727310000000|2024-09-26 00:20:00|890.56|888.16|890.23|887.83|890.98|888.58|889.92|887.52|0
1727310300000|2024-09-26 00:25:00|890.34|887.94|892.13|889.73|893.28|890.88|890.34|887.94|0
1727310600000|2024-09-26 00:30:00|892.03|889.83|893.29|891.09|893.71|891.51|891.81|889.61|0
1727310900000|2024-09-26 00:35:00|893.5|891.3|892.87|890.67|893.71|891.51|892.87|890.67|0
1727311200000|2024-09-26 00:40:00|892.66|890.46|892.65|890.45|893.5|891.3|892.02|889.82|0
1727311500000|2024-09-26 00:45:00|892.23|890.03|892.23|890.03|892.65|890.45|892.12|889.92|0
1727311800000|2024-09-26 00:50:00|892.44|890.24|891.17|888.97|892.44|890.24|891.17|888.97|0
1727312100000|2024-09-26 00:55:00|891.06|888.86|892.12|889.92|892.44|890.24|891.06|888.86|0
1727312400000|2024-09-26 01:00:00|892.02|889.82|892.23|890.03|892.44|890.24|891.59|889.39|0
1727312700000|2024-09-26 01:05:00|892.44|890.24|892.01|889.81|892.44|890.24|891.8|889.6|0
1727313000000|2024-09-26 01:10:00|892.22|890.02|892.65|890.45|893.28|891.08|892.22|890.02|0
1727313300000|2024-09-26 01:15:00|892.43|890.23|891.8|889.6|892.43|890.23|891.59|889.39|0
1727313600000|2024-09-26 01:20:00|892.01|889.81|892.43|890.23|892.64|890.44|892.01|889.81|0
1727313900000|2024-09-26 01:25:00|892.22|890.02|891.8|889.6|892.43|890.23|891.16|888.96|0
1727314200000|2024-09-26 01:30:00|891.58|889.38|892.22|890.02|892.22|890.02|891.16|888.96|0
1727314500000|2024-09-26 01:35:00|892.32|890.12|891.58|889.38|892.32|890.12|891.37|889.17|0
1727314800000|2024-09-26 01:40:00|891.79|889.59|892.42|890.22|892.43|890.23|891.58|889.38|0
1727315100000|2024-09-26 01:45:00|892.64|890.44|893.48|891.28|893.69|891.49|892.42|890.22|0
1727315400000|2024-09-26 01:50:00|893.58|891.38|894.75|892.55|894.75|892.55|892.84|890.64|0
1727315700000|2024-09-26 01:55:00|894.64|892.44|895.17|892.97|896.01|893.81|894.53|892.33|0
1727316000000|2024-09-26 02:00:00|895.38|893.18|895.8|893.6|896.01|893.81|894.95|892.75|0
1727316300000|2024-09-26 02:05:00|895.59|893.39|895.8|893.6|895.8|893.6|895.38|893.18|0
1727316600000|2024-09-26 02:10:00|895.59|893.39|894.95|892.75|895.8|893.6|894.95|892.75|0
1727316900000|2024-09-26 02:15:00|894.74|892.54|895.16|892.96|895.16|892.96|894.32|892.12|0
1727317200000|2024-09-26 02:20:00|895.37|893.17|895.58|893.38|895.79|893.59|895.16|892.96|0
1727317500000|2024-09-26 02:25:00|895.68|893.48|896|893.8|896.43|894.23|895.68|893.48|0
1727317800000|2024-09-26 02:30:00|896.21|894.01|895.79|893.59|896.43|894.23|895.79|893.59|0
1727318100000|2024-09-26 02:35:00|896|893.8|896|893.8|896.42|894.22|895.79|893.59|0
1727318400000|2024-09-26 02:40:00|895.79|893.59|895.79|893.59|896|893.8|895.79|893.59|0
1727318700000|2024-09-26 02:45:00|896|893.8|896|893.8|896.42|894.22|895.79|893.59|0
1727319000000|2024-09-26 02:50:00|895.79|893.59|896.63|894.43|896.63|894.43|895.79|893.59|0
1727319300000|2024-09-26 02:55:00|896.52|894.32|896.42|894.22|896.52|894.32|896.21|894.01|0
1727319600000|2024-09-26 03:00:00|896.63|894.43|897.26|895.06|898.11|895.91|896.63|894.43|0
1727319900000|2024-09-26 03:05:00|897.47|895.27|897.05|894.85|897.47|895.27|896.84|894.64|0
1727320200000|2024-09-26 03:10:00|896.94|894.74|896.84|894.64|897.26|895.06|896.62|894.42|0
1727320500000|2024-09-26 03:15:00|897.05|894.85|897.05|894.85|897.26|895.06|896.83|894.63|0
1727320800000|2024-09-26 03:20:00|896.83|894.63|897.04|894.84|897.26|895.06|896.83|894.63|0
1727321100000|2024-09-26 03:25:00|896.93|894.73|897.04|894.84|897.25|895.05|896.83|894.63|0
1727321400000|2024-09-26 03:30:00|897.25|895.05|898.52|896.32|898.52|896.32|897.25|895.05|0
1727321700000|2024-09-26 03:35:00|898.31|896.11|900.43|898.23|900.43|898.23|898.31|896.11|0
1727322000000|2024-09-26 03:40:00|900.64|898.44|900.85|898.65|901.06|898.86|899.58|897.38|0
1727322300000|2024-09-26 03:45:00|900.64|898.44|901.48|899.28|902.54|900.34|900.64|898.44|0
1727322600000|2024-09-26 03:50:00|901.27|899.07|901.48|899.28|901.69|899.49|901.27|899.07|0
1727322900000|2024-09-26 03:55:00|901.69|899.49|901.69|899.49|901.9|899.7|901.27|899.07|0
1727323200000|2024-09-26 04:00:00|901.48|899.28|900.84|898.64|901.69|899.49|900.63|898.43|0
1727323500000|2024-09-26 04:05:00|900.63|898.43|901.48|899.28|901.69|899.49|900.42|898.22|0
1727323800000|2024-09-26 04:10:00|901.69|899.49|901.47|899.27|902.11|899.91|901.47|899.27|0
1727324100000|2024-09-26 04:15:00|901.69|899.49|901.68|899.48|901.69|899.49|901.47|899.27|0
1727324400000|2024-09-26 04:20:00|901.9|899.7|901.89|899.69|902.11|899.91|901.47|899.27|0
1727324700000|2024-09-26 04:25:00|901.68|899.48|902.54|900.34|902.75|900.55|901.47|899.27|0
1727325000000|2024-09-26 04:30:00|902.33|900.13|902.96|900.76|902.96|900.76|902.33|900.13|0
1727325300000|2024-09-26 04:35:00|903.39|901.19|903.17|900.97|903.81|901.61|903.17|900.97|0
1727325600000|2024-09-26 04:40:00|903.28|901.08|903.81|901.61|903.81|901.61|902.96|900.76|0
1727325900000|2024-09-26 04:45:00|903.6|901.4|903.59|901.39|903.81|901.61|903.38|901.18|0
1727326200000|2024-09-26 04:50:00|903.81|901.61|903.59|901.39|904.23|902.03|903.17|900.97|0
1727326500000|2024-09-26 04:55:00|903.38|901.18|904.01|901.81|904.02|901.82|903.17|900.97|0
1727326800000|2024-09-26 05:00:00|903.8|901.6|903.38|901.18|903.8|901.6|902.96|900.76|0
1727327100000|2024-09-26 05:05:00|903.17|900.97|903.17|900.97|903.8|901.6|902.11|899.91|0
1727327400000|2024-09-26 05:10:00|903.38|901.18|903.8|901.6|903.8|901.6|903.16|900.96|0
1727327700000|2024-09-26 05:15:00|904.01|901.81|904.22|902.02|904.22|902.02|903.38|901.18|0
1727328000000|2024-09-26 05:20:00|904.43|902.23|905.7|903.5|905.91|903.71|904.43|902.23|0
1727328300000|2024-09-26 05:25:00|905.49|903.29|905.91|903.71|907.18|904.98|905.49|903.29|0
1727328600000|2024-09-26 05:30:00|906.34|904.14|906.55|904.35|907.39|905.19|905.7|903.5|0
1727328900000|2024-09-26 05:35:00|906.65|904.45|907.82|905.62|907.82|905.62|906.54|904.34|0
1727329200000|2024-09-26 05:40:00|907.39|905.19|908.45|906.25|908.45|906.25|907.18|904.98|0
1727329500000|2024-09-26 05:45:00|908.24|906.04|909.09|906.89|909.51|907.31|908.24|906.04|0
1727329800000|2024-09-26 05:50:00|908.87|906.67|910.57|908.37|911.42|909.22|908.66|906.46|0
1727330100000|2024-09-26 05:55:00|910.36|908.16|910.78|908.58|911.2|909|910.14|907.94|0
1727330400000|2024-09-26 06:00:00|910.99|908.79|912.48|910.28|912.69|910.49|910.57|908.37|0
1727330700000|2024-09-26 06:05:00|912.69|910.49|913.54|911.34|914.6|912.4|912.48|910.28|0
1727331000000|2024-09-26 06:10:00|913.75|911.55|916.82|914.62|916.93|914.73|913.75|911.55|0
1727331300000|2024-09-26 06:15:00|916.93|914.73|915.02|912.82|917.15|914.95|914.6|912.4|0
1727331600000|2024-09-26 06:20:00|915.44|913.24|914.06|911.86|915.44|913.24|913.96|911.76|0
1727331900000|2024-09-26 06:25:00|914.17|911.97|913.11|910.91|914.17|911.97|913.11|910.91|0
1727332200000|2024-09-26 06:30:00|913.32|911.12|912.33|910.13|917.57|915.37|912.33|910.13|0
1727332500000|2024-09-26 06:35:00|912.43|910.23|912.54|910.34|913.39|911.19|912.33|910.13|0
1727332800000|2024-09-26 06:40:00|912.75|910.55|912.32|910.12|913.6|911.4|911.9|909.7|0
1727333100000|2024-09-26 06:45:00|912.11|909.91|914.87|912.67|914.87|912.67|912.11|909.91|0
1727333400000|2024-09-26 06:50:00|914.66|912.46|914.66|912.46|914.87|912.67|913.81|911.61|0
1727333700000|2024-09-26 06:55:00|914.45|912.25|914.45|912.25|915.51|913.31|914.23|912.03|0
1727334000000|2024-09-26 07:00:00|915.3|913.1|915.72|913.52|917|914.8|914.66|912.46|0
1727334300000|2024-09-26 07:05:00|915.93|913.73|915.29|913.09|916.57|914.37|915.29|913.09|0
1727334600000|2024-09-26 07:10:00|915.08|912.88|915.29|913.09|915.72|913.52|914.23|912.03|0
1727334900000|2024-09-26 07:15:00|915.51|913.31|915.82|913.62|916.78|914.58|914.97|912.77|0
1727335200000|2024-09-26 07:20:00|915.93|913.73|915.5|913.3|916.14|913.94|915.29|913.09|0
1727335500000|2024-09-26 07:25:00|915.72|913.52|915.08|912.88|916.35|914.15|914.65|912.45|0
1727335800000|2024-09-26 07:30:00|915.5|913.3|914.86|912.66|916.14|913.94|912.84|910.64|0
1727336100000|2024-09-26 07:35:00|914.22|912.02|915.49|913.29|916.77|914.57|914.01|911.81|0
1727336400000|2024-09-26 07:40:00|915.92|913.72|917.62|915.42|918.47|916.27|915.92|913.72|0
1727336700000|2024-09-26 07:45:00|917.83|915.63|918.04|915.84|918.26|916.06|916.77|914.57|0
1727337000000|2024-09-26 07:50:00|917.93|915.73|919.32|917.12|919.96|917.76|917.83|915.63|0
1727337300000|2024-09-26 07:55:00|919.53|917.33|919.11|916.91|919.64|917.44|918.89|916.69|0
1727337600000|2024-09-26 08:00:00|919.32|917.12|917.72|915.52|919.32|917.12|917.19|914.99|0
1727337900000|2024-09-26 08:05:00|917.61|915.41|916.76|914.56|918.47|916.27|916.65|914.45|0
1727338200000|2024-09-26 08:10:00|916.44|914.24|919.53|917.33|920.17|917.97|916.44|914.24|0
1727338500000|2024-09-26 08:15:00|919.74|917.54|918.89|916.69|920.17|917.97|917.82|915.62|0
1727338800000|2024-09-26 08:20:00|919.31|917.11|919.31|917.11|919.31|917.11|918.89|916.69|0
1727339100000|2024-09-26 08:25:00|919.52|917.32|918.88|916.68|919.84|917.64|918.03|915.83|0
1727339400000|2024-09-26 08:30:00|918.99|916.79|919.52|917.32|919.95|917.75|918.88|916.68|0
1727339700000|2024-09-26 08:35:00|919.73|917.53|918.46|916.26|921.01|918.81|917.82|915.62|0
1727340000000|2024-09-26 08:40:00|918.67|916.47|917.38|915.18|918.67|916.47|916.21|914.01|0
1727340300000|2024-09-26 08:45:00|917.59|915.39|917.06|914.86|918.87|916.67|917.06|914.86|0
1727340600000|2024-09-26 08:50:00|917.17|914.97|917.59|915.39|918.23|916.03|916.95|914.75|0
1727340900000|2024-09-26 08:55:00|917.8|915.6|918.44|916.24|918.65|916.45|917.8|915.6|0
1727341200000|2024-09-26 09:00:00|918.23|916.03|917.38|915.18|918.44|916.24|916.74|914.54|0
1727341500000|2024-09-26 09:05:00|917.27|915.07|916.52|914.32|917.59|915.39|916.52|914.32|0
1727341800000|2024-09-26 09:10:00|916.31|914.11|917.26|915.06|917.26|915.06|915.46|913.26|0
1727342100000|2024-09-26 09:15:00|917.16|914.96|916.95|914.75|917.16|914.96|916.1|913.9|0
1727342400000|2024-09-26 09:20:00|916.73|914.53|916.52|914.32|917.37|915.17|916.52|914.32|0
1727342700000|2024-09-26 09:25:00|916.73|914.53|917.58|915.38|918.65|916.45|916.41|914.21|0
1727343000000|2024-09-26 09:30:00|917.37|915.17|918.01|915.81|918.22|916.02|916.94|914.74|0
1727343300000|2024-09-26 09:35:00|917.79|915.59|919.71|917.51|919.71|917.51|917.58|915.38|0
1727343600000|2024-09-26 09:40:00|919.49|917.29|918.22|916.02|919.71|917.51|918.22|916.02|0
1727343900000|2024-09-26 09:45:00|918.43|916.23|917.79|915.59|918.64|916.44|917.58|915.38|0
1727344200000|2024-09-26 09:50:00|917.89|915.69|917.36|915.16|918|915.8|917.25|915.05|0
1727344500000|2024-09-26 09:55:00|917.15|914.95|917.79|915.59|917.79|915.59|916.94|914.74|0
1727344800000|2024-09-26 10:00:00|917.57|915.37|917.15|914.95|917.79|915.59|917.15|914.95|0
1727345100000|2024-09-26 10:05:00|917.36|915.16|917.14|914.94|917.36|915.16|916.51|914.31|0
1727345400000|2024-09-26 10:10:00|916.72|914.52|917.14|914.94|917.36|915.16|916.51|914.31|0
1727345700000|2024-09-26 10:15:00|916.93|914.73|917.99|915.79|918.21|916.01|916.93|914.73|0
1727346000000|2024-09-26 10:20:00|918.1|915.9|918.2|916|918.21|916.01|917.35|915.15|0
1727346300000|2024-09-26 10:25:00|917.99|915.79|918.42|916.22|918.63|916.43|917.35|915.15|0
1727346600000|2024-09-26 10:30:00|918.63|916.43|917.99|915.79|919.05|916.85|917.99|915.79|0
1727346900000|2024-09-26 10:35:00|917.88|915.68|917.77|915.57|918.2|916|917.56|915.36|0
1727347200000|2024-09-26 10:40:00|917.99|915.79|919.9|917.7|920.12|917.92|917.77|915.57|0
1727347500000|2024-09-26 10:45:00|919.69|917.49|920.75|918.55|920.75|918.55|919.26|917.06|0
1727347800000|2024-09-26 10:50:00|920.97|918.77|920.54|918.34|921.18|918.98|920.11|917.91|0
1727348100000|2024-09-26 10:55:00|920.33|918.13|921.18|918.98|921.18|918.98|919.05|916.85|0
1727348400000|2024-09-26 11:00:00|920.21|918.01|918.51|916.31|920.54|918.34|917.98|915.78|0
1727348700000|2024-09-26 11:05:00|918.41|916.21|918.83|916.63|919.68|917.48|918.41|916.21|0
1727349000000|2024-09-26 11:10:00|918.93|916.73|917.34|915.14|918.93|916.73|917.34|915.14|0
1727349300000|2024-09-26 11:15:00|917.55|915.35|918.61|916.41|918.82|916.62|917.34|915.14|0
1727349600000|2024-09-26 11:20:00|918.82|916.62|918.82|916.62|918.82|916.62|917.33|915.13|0
1727349900000|2024-09-26 11:25:00|919.03|916.83|919.88|917.68|920.1|917.9|918.4|916.2|0
1727350200000|2024-09-26 11:30:00|919.67|917.47|919.24|917.04|921.16|918.96|919.24|917.04|0
1727350500000|2024-09-26 11:35:00|919.35|917.15|919.77|917.57|919.98|917.78|918.49|916.29|0
1727350800000|2024-09-26 11:40:00|919.88|917.68|918.6|916.4|920.52|918.32|918.6|916.4|0
1727351100000|2024-09-26 11:45:00|918.39|916.19|918.39|916.19|919.03|916.83|917.75|915.55|0
1727351400000|2024-09-26 11:50:00|918.18|915.98|917.54|915.34|918.6|916.4|917.32|915.12|0
1727351700000|2024-09-26 11:55:00|917.75|915.55|917.54|915.34|918.6|916.4|917.11|914.91|0
1727352000000|2024-09-26 12:00:00|917.96|915.76|915.83|913.63|917.96|915.76|915.83|913.63|0
1727352300000|2024-09-26 12:05:00|915.62|913.42|914.77|912.57|916.05|913.85|914.13|911.93|0
1727352600000|2024-09-26 12:10:00|914.34|912.14|916.68|914.48|916.68|914.48|914.34|912.14|0
1727352900000|2024-09-26 12:15:00|916.47|914.27|917.74|915.54|918.17|915.97|916.47|914.27|0
1727353200000|2024-09-26 12:20:00|917.53|915.33|919.66|917.46|919.66|917.46|917.1|914.9|0
1727353500000|2024-09-26 12:25:00|919.44|917.24|919.54|917.34|920.82|918.62|918.91|916.71|0
1727353800000|2024-09-26 12:30:00|919.65|917.45|919.65|917.45|921.25|919.05|916.89|914.69|0
1727354100000|2024-09-26 12:35:00|919.87|917.67|918.37|916.17|921.14|918.94|917.95|915.75|0
1727354400000|2024-09-26 12:40:00|918.59|916.39|920.5|918.3|920.71|918.51|917.31|915.11|0
1727354700000|2024-09-26 12:45:00|920.71|918.51|918.8|916.6|920.71|918.51|918.58|916.38|0
1727355000000|2024-09-26 12:50:00|919.01|916.81|920.92|918.72|921.35|919.15|918.58|916.38|0
1727355300000|2024-09-26 12:55:00|920.71|918.51|920.07|917.87|920.71|918.51|919.43|917.23|0
1727355600000|2024-09-26 13:00:00|920.28|918.08|921.13|918.93|921.14|918.94|919.86|917.66|0
1727355900000|2024-09-26 13:05:00|920.92|918.72|922.84|920.64|923.05|920.85|920.92|918.72|0
1727356200000|2024-09-26 13:10:00|922.73|920.53|921.98|919.78|922.84|920.64|921.77|919.57|0
1727356500000|2024-09-26 13:15:00|922.2|920|922.62|920.42|922.62|920.42|921.34|919.14|0
1727356800000|2024-09-26 13:20:00|922.41|920.21|920.49|918.29|922.41|920.21|920.28|918.08|0
1727357100000|2024-09-26 13:25:00|920.06|917.86|918.36|916.16|920.28|918.08|918.36|916.16|0
1727357400000|2024-09-26 13:30:00|919.42|917.22|910.71|908.51|919.85|917.65|910.5|908.3|0
1727357700000|2024-09-26 13:35:00|911.56|909.36|911.13|908.93|915.17|912.97|909.44|907.24|0
1727358000000|2024-09-26 13:40:00|910.92|908.72|911.13|908.93|911.13|908.93|908.59|906.39|0
1727358300000|2024-09-26 13:45:00|910.92|908.72|910.92|908.72|912.4|910.2|908.58|906.38|0
1727358600000|2024-09-26 13:50:00|910.71|908.51|910.28|908.08|911.55|909.35|909.22|907.02|0
1727358900000|2024-09-26 13:55:00|910.49|908.29|911.13|908.93|911.55|909.35|907.52|905.32|0
1727359200000|2024-09-26 14:00:00|911.34|909.14|909.43|907.23|915.59|913.39|908.58|906.38|0
1727359500000|2024-09-26 14:05:00|909.01|906.81|906.46|904.26|909.01|906.81|904.56|902.36|0
1727359800000|2024-09-26 14:10:00|906.68|904.48|908.16|905.96|909.53|907.33|906.25|904.05|0
1727360100000|2024-09-26 14:15:00|908.37|906.17|907.73|905.53|909.43|907.23|907.31|905.11|0
1727360400000|2024-09-26 14:20:00|907.94|905.74|904.77|902.57|907.94|905.74|903.28|901.08|0
1727360700000|2024-09-26 14:25:00|904.55|902.35|902.88|900.68|905.19|902.99|901.61|899.41|0
1727361000000|2024-09-26 14:30:00|903.4|901.2|904.57|902.37|904.57|902.37|901.18|898.98|0
1727361300000|2024-09-26 14:35:00|904.36|902.16|909.23|907.03|909.66|907.46|903.09|900.89|0
1727361600000|2024-09-26 14:40:00|909.44|907.24|903.93|901.73|909.44|907.24|903.09|900.89|0
1727361900000|2024-09-26 14:45:00|904.36|902.16|902.66|900.46|907.85|905.65|900.12|897.92|0
1727362200000|2024-09-26 14:50:00|902.55|900.35|897.79|895.59|903.08|900.88|896.32|894.12|0
1727362500000|2024-09-26 14:55:00|898.01|895.81|891.46|889.26|898.22|896.02|890.83|888.63|0
1727362800000|2024-09-26 15:00:00|891.25|889.05|894.21|892.01|894.42|892.22|887.43|885.23|0
1727363100000|2024-09-26 15:05:00|894|891.8|896.11|893.91|897.81|895.61|894|891.8|0
1727363400000|2024-09-26 15:10:00|896.33|894.13|891.68|889.48|896.54|894.34|890.2|888|0
1727363700000|2024-09-26 15:15:00|892.31|890.11|890.62|888.42|893.36|891.16|890.41|888.21|0
1727364000000|2024-09-26 15:20:00|889.56|887.36|890.18|887.98|892.1|889.9|888.3|886.1|0
1727364300000|2024-09-26 15:25:00|889.97|887.77|890.44|888.24|891.03|888.83|887.86|885.66|0
1727364600000|2024-09-26 15:30:00|889.8|887.6|887.9|885.7|890.65|888.45|887.69|885.49|0
1727364900000|2024-09-26 15:35:00|888.32|886.12|892.13|889.93|892.13|889.93|887.69|885.49|0
1727365200000|2024-09-26 15:40:00|892.34|890.14|893.82|891.62|893.82|891.62|891.07|888.87|0
1727365500000|2024-09-26 15:45:00|893.61|891.41|893.18|890.98|895.94|893.74|892.76|890.56|0
1727365800000|2024-09-26 15:50:00|892.97|890.77|896.99|894.79|896.99|894.79|892.76|890.56|0
1727366100000|2024-09-26 15:55:00|897.2|895|899.53|897.33|900.81|898.61|896.99|894.79|0
1727366400000|2024-09-26 16:00:00|899.11|896.91|892.97|890.77|899.32|897.12|892.12|889.92|0
1727366700000|2024-09-26 16:05:00|893.39|891.19|893.81|891.61|895.72|893.52|892.12|889.92|0
1727367000000|2024-09-26 16:10:00|893.6|891.4|891.91|889.71|895.08|892.88|890.85|888.65|0
1727367300000|2024-09-26 16:15:00|892.33|890.13|891.48|889.28|893.17|890.97|891.48|889.28|0
1727367600000|2024-09-26 16:20:00|891.27|889.07|890.21|888.01|892.12|889.92|888.94|886.74|0
1727367900000|2024-09-26 16:25:00|890|887.8|889.25|887.05|892.96|890.76|888.73|886.53|0
1727368200000|2024-09-26 16:30:00|889.15|886.95|887.67|885.47|889.79|887.59|887.46|885.26|0
1727368500000|2024-09-26 16:35:00|887.88|885.68|890.21|888.01|890.21|888.01|887.46|885.26|0
1727368800000|2024-09-26 16:40:00|889.99|887.79|889.78|887.58|889.99|887.79|886.82|884.62|0
1727369100000|2024-09-26 16:45:00|889.88|887.68|888.51|886.31|890.84|888.64|888.3|886.1|0
1727369400000|2024-09-26 16:50:00|887.88|885.68|888.19|885.99|889.78|887.58|887.45|885.25|0
1727369700000|2024-09-26 16:55:00|888.09|885.89|888.09|885.89|888.51|886.31|886.61|884.41|0
1727370000000|2024-09-26 17:00:00|887.88|885.68|890.41|888.21|890.41|888.21|886.82|884.62|0
1727370300000|2024-09-26 17:05:00|890.2|888|887.24|885.04|890.83|888.63|886.61|884.41|0
1727370600000|2024-09-26 17:10:00|887.03|884.83|886.6|884.4|889.14|886.94|886.18|883.98|0
1727370900000|2024-09-26 17:15:00|886.39|884.19|879.01|876.81|886.6|884.4|878.17|875.97|0
1727371200000|2024-09-26 17:20:00|880.06|877.86|881.75|879.55|883.86|881.66|879.43|877.23|0
1727371500000|2024-09-26 17:25:00|881.96|879.76|888.08|885.88|888.08|885.88|881.54|879.34|0
1727371800000|2024-09-26 17:30:00|887.87|885.67|889.77|887.57|891.04|888.84|887.87|885.67|0
1727372100000|2024-09-26 17:35:00|889.56|887.36|890.19|887.99|890.61|888.41|888.92|886.72|0
1727372400000|2024-09-26 17:40:00|890.4|888.2|892.3|890.1|892.51|890.31|890.4|888.2|0
1727372700000|2024-09-26 17:45:00|892.51|890.31|892.94|890.74|893.15|890.95|891.67|889.47|0
1727373000000|2024-09-26 17:50:00|893.15|890.95|892.72|890.52|893.15|890.95|891.24|889.04|0
1727373300000|2024-09-26 17:55:00|892.93|890.73|891.87|889.67|893.57|891.37|891.66|889.46|0
1727373600000|2024-09-26 18:00:00|892.09|889.89|893.35|891.15|893.78|891.58|892.09|889.89|0
1727373900000|2024-09-26 18:05:00|892.93|890.73|893.99|891.79|894.41|892.21|892.72|890.52|0
1727374200000|2024-09-26 18:10:00|894.09|891.89|898.01|895.81|898.65|896.45|893.56|891.36|0
1727374500000|2024-09-26 18:15:00|898.86|896.66|898.65|896.45|901.83|899.63|898.22|896.02|0
1727374800000|2024-09-26 18:20:00|898.86|896.66|899.7|897.5|900.13|897.93|898.22|896.02|0
1727375100000|2024-09-26 18:25:00|899.49|897.29|899.7|897.5|899.92|897.72|898.43|896.23|0
1727375400000|2024-09-26 18:30:00|899.28|897.08|897.58|895.38|899.7|897.5|897.16|894.96|0
1727375700000|2024-09-26 18:35:00|897.79|895.59|898.43|896.23|898.85|896.65|895.89|893.69|0
1727376000000|2024-09-26 18:40:00|898.22|896.02|896.31|894.11|898.43|896.23|896.31|894.11|0
1727376300000|2024-09-26 18:45:00|896.1|893.9|895.88|893.68|896.73|894.53|895.67|893.47|0
1727376600000|2024-09-26 18:50:00|896.09|893.89|898.21|896.01|898.21|896.01|896.09|893.89|0
1727376900000|2024-09-26 18:55:00|898|895.8|898|895.8|899.27|897.07|897.79|895.59|0
1727377200000|2024-09-26 19:00:00|897.79|895.59|897.36|895.16|898.21|896.01|896.09|893.89|0
1727377500000|2024-09-26 19:05:00|897.57|895.37|896.94|894.74|898.21|896.01|896.51|894.31|0
1727377800000|2024-09-26 19:10:00|897.15|894.95|899.05|896.85|899.9|897.7|896.93|894.73|0
1727378100000|2024-09-26 19:15:00|898.84|896.64|898.63|896.43|898.84|896.64|897.36|895.16|0
1727378400000|2024-09-26 19:20:00|898.84|896.64|898.2|896|899.26|897.06|897.78|895.58|0
1727378700000|2024-09-26 19:25:00|898.41|896.21|896.93|894.73|898.63|896.43|895.45|893.25|0
1727379000000|2024-09-26 19:30:00|897.14|894.94|896.5|894.3|897.14|894.94|894.6|892.4|0
1727379300000|2024-09-26 19:35:00|896.29|894.09|896.29|894.09|896.72|894.52|895.23|893.03|0
1727379600000|2024-09-26 19:40:00|896.5|894.3|896.5|894.3|897.14|894.94|895.87|893.67|0
1727379900000|2024-09-26 19:45:00|896.71|894.51|898.41|896.21|898.41|896.21|896.08|893.88|0
1727380200000|2024-09-26 19:50:00|898.62|896.42|897.77|895.57|898.62|896.42|895.44|893.24|0
1727380500000|2024-09-26 19:55:00|896.39|894.19|897.34|895.14|902.44|900.24|896.39|894.19|0
1727380800000|2024-09-26 20:00:00|898.4|896.2|899.04|896.84|900.53|898.33|897.98|895.78|0
1727381100000|2024-09-26 20:05:00|899.25|897.05|901.16|898.96|901.37|899.17|899.04|896.84|0
1727381400000|2024-09-26 20:10:00|900.73|898.53|899.25|897.05|900.73|898.53|899.25|897.05|0
1727381700000|2024-09-26 20:15:00|899.35|896.95|899.77|897.37|900.41|898.01|899.35|896.95|0
1727382000000|2024-09-26 20:20:00|899.98|897.58|899.77|897.37|899.98|897.58|899.56|897.16|0
1727382300000|2024-09-26 20:25:00|899.98|897.58|899.56|897.16|899.98|897.58|899.56|897.16|0
1727382600000|2024-09-26 20:30:00|899.77|897.37|900.4|898|900.4|898|899.56|897.16|0
1727382900000|2024-09-26 20:35:00|900.62|898.22|900.4|898|900.62|898.22|899.98|897.58|0
1727383200000|2024-09-26 20:40:00|900.19|897.79|899.76|897.36|900.19|897.79|899.34|896.94|0
1727383500000|2024-09-26 20:45:00|899.55|897.15|899.55|897.15|899.76|897.36|899.34|896.94|0
1727383800000|2024-09-26 20:50:00|899.34|896.94|899.34|896.94|899.55|897.15|899.13|896.73|0
1727384100000|2024-09-26 20:55:00|899.55|897.15|899.44|897.04|899.97|897.57|899.23|896.83|0
1727384400000|2024-09-26 21:00:00|899.4|897|899.31|896.91|899.4|897|899.31|896.91|0
1727384700000|2024-09-26 21:05:00|899.18|896.78|899.18|896.78|899.18|896.78|899.18|896.78|0
1727385000000|2024-09-26 21:10:00|899.21|896.81|899.18|896.78|899.21|896.81|899.18|896.78|0
1727385300000|2024-09-26 21:15:00|899.31|896.91|899.49|897.09|899.49|897.09|899.31|896.91|0
1727385600000|2024-09-26 21:20:00|899.34|896.94|899.56|897.16|899.77|897.37|899.34|896.94|0
1727385900000|2024-09-26 21:25:00|899.65|897.25|899.52|897.12|899.86|897.46|899.45|897.05|0
1727386200000|2024-09-26 21:30:00|899.61|897.21|899.24|896.84|899.61|897.21|899.21|896.81|0
1727386500000|2024-09-26 21:35:00|899.21|896.81|899.33|896.93|899.61|897.21|899.21|896.81|0
1727386800000|2024-09-26 21:40:00|899.24|896.84|899.26|896.86|899.33|896.93|899.24|896.84|0
1727387100000|2024-09-26 21:45:00|899.24|896.84|899.33|896.93|899.33|896.93|899.17|896.77|0
1727387400000|2024-09-26 21:50:00|899.24|896.84|899.2|896.8|899.33|896.93|899.2|896.8|0
1727387700000|2024-09-26 21:55:00|899.39|896.99|899.26|896.86|899.85|897.45|899.26|896.86|0
1727388000000|2024-09-26 22:00:00|899.63|897.23|900.48|898.08|900.8|898.4|899.63|897.23|0
1727388300000|2024-09-26 22:05:00|900.59|898.19|902.5|900.1|903.56|901.16|900.38|897.98|0
1727388600000|2024-09-26 22:10:00|902.71|900.31|904.2|901.8|904.41|902.01|902.71|900.31|0
1727388900000|2024-09-26 22:15:00|904.41|902.01|906|903.6|906.32|903.92|904.2|901.8|0
1727389200000|2024-09-26 22:20:00|906.11|903.71|904.83|902.43|906.21|903.81|904.62|902.22|0
1727389500000|2024-09-26 22:25:00|904.72|902.32|904.51|902.11|905.25|902.85|904.4|902|0
1727389800000|2024-09-26 22:30:00|904.62|902.22|903.98|901.58|904.62|902.22|903.55|901.15|0
1727390100000|2024-09-26 22:35:00|903.87|901.47|903.76|901.36|905.14|902.74|903.76|901.36|0
1727390400000|2024-09-26 22:40:00|903.65|901.25|904.71|902.31|905.04|902.64|903.55|901.15|0
1727390700000|2024-09-26 22:45:00|904.82|902.42|904.61|902.21|905.46|903.06|904.61|902.21|0
1727391000000|2024-09-26 22:50:00|904.4|902|904.07|901.67|904.4|902|903.97|901.57|0
1727391300000|2024-09-26 22:55:00|903.86|901.46|903.55|901.15|904.18|901.78|903.12|900.72|0
1727391600000|2024-09-26 23:00:00|903.33|900.93|901.42|899.02|903.33|900.93|901.42|899.02|0
1727391900000|2024-09-26 23:05:00|901.85|899.45|903.54|901.14|903.76|901.36|901.63|899.23|0
1727392200000|2024-09-26 23:10:00|903.75|901.35|903.75|901.35|903.97|901.57|903.33|900.93|0
1727392500000|2024-09-26 23:15:00|903.54|901.14|903.54|901.14|903.75|901.35|903.12|900.72|0
1727392800000|2024-09-26 23:20:00|903.43|901.03|902.58|900.18|903.54|901.14|902.48|900.08|0
1727393100000|2024-09-26 23:25:00|902.48|900.08|902.05|899.65|902.48|900.08|901.84|899.44|0
1727393400000|2024-09-26 23:30:00|901.94|899.54|902.05|899.65|902.05|899.65|901.62|899.22|0
1727393700000|2024-09-26 23:35:00|901.84|899.44|901.62|899.22|901.84|899.44|901.2|898.8|0
1727394000000|2024-09-26 23:40:00|901.41|899.01|900.98|898.58|901.41|899.01|900.14|897.74|0
1727394300000|2024-09-26 23:45:00|900.77|898.37|899.07|896.67|900.77|898.37|898.65|896.25|0
1727394600000|2024-09-26 23:50:00|899.29|896.89|899.28|896.88|899.71|897.31|898.65|896.25|0
1727394900000|2024-09-26 23:55:00|899.39|896.99|900.56|898.16|900.56|898.16|899.39|896.99|0
1727395200000|2024-09-27 00:00:00|900.34|897.94|898.11|895.71|900.34|897.94|895.68|893.28|0
1727395500000|2024-09-27 00:05:00|898.65|896.25|898.01|895.61|898.65|896.25|896.95|894.55|0
1727395800000|2024-09-27 00:10:00|897.8|895.4|899.25|896.85|899.25|896.85|896.95|894.55|0
1727396100000|2024-09-27 00:15:00|899.89|897.49|900.52|898.12|901.37|898.97|899.89|897.49|0
1727396400000|2024-09-27 00:20:00|900.31|897.91|900.3|897.9|900.73|898.33|899.46|897.06|0
1727396700000|2024-09-27 00:25:00|900.09|897.69|901.15|898.75|901.58|899.18|899.88|897.48|0
1727397000000|2024-09-27 00:30:00|901.05|898.85|901.26|899.06|901.47|899.27|900.63|898.43|0
1727397300000|2024-09-27 00:35:00|901.05|898.85|899.14|896.94|901.47|899.27|897.66|895.46|0
1727397600000|2024-09-27 00:40:00|899.35|897.15|899.77|897.57|900.41|898.21|898.93|896.73|0
1727397900000|2024-09-27 00:45:00|899.99|897.79|900.2|898|900.62|898.42|899.98|897.78|0
1727398200000|2024-09-27 00:50:00|899.98|897.78|899.35|897.15|900.2|898|899.14|896.94|0
1727398500000|2024-09-27 00:55:00|899.56|897.36|900.41|898.21|900.41|898.21|898.92|896.72|0
1727398800000|2024-09-27 01:00:00|899.77|897.57|900.4|898.2|901.04|898.84|898.92|896.72|0
1727399100000|2024-09-27 01:05:00|900.62|898.42|900.19|897.99|900.62|898.42|899.98|897.78|0
1727399400000|2024-09-27 01:10:00|900.29|898.09|899.98|897.78|900.4|898.2|899.55|897.35|0
1727399700000|2024-09-27 01:15:00|899.77|897.57|899.55|897.35|899.98|897.78|899.13|896.93|0
1727400000000|2024-09-27 01:20:00|899.34|897.14|898.91|896.71|899.55|897.35|898.7|896.5|0
1727400300000|2024-09-27 01:25:00|898.7|896.5|899.12|896.92|899.34|897.14|897.64|895.44|0
1727400600000|2024-09-27 01:30:00|898.91|896.71|897.22|895.02|899.55|897.35|897.22|895.02|0
1727400900000|2024-09-27 01:35:00|897|894.8|896.16|893.96|897|894.8|895.94|893.74|0
1727401200000|2024-09-27 01:40:00|895.94|893.74|894.04|891.84|896.16|893.96|894.04|891.84|0
1727401500000|2024-09-27 01:45:00|894.25|892.05|895.31|893.11|896.15|893.95|894.04|891.84|0
1727401800000|2024-09-27 01:50:00|895.09|892.89|895.94|893.74|895.94|893.74|894.67|892.47|0
1727402100000|2024-09-27 01:55:00|895.73|893.53|894.46|892.26|896.36|894.16|894.46|892.26|0
1727402400000|2024-09-27 02:00:00|894.56|892.36|893.82|891.62|895.09|892.89|893.4|891.2|0
1727402700000|2024-09-27 02:05:00|893.61|891.41|894.66|892.46|895.3|893.1|893.61|891.41|0
1727403000000|2024-09-27 02:10:00|894.55|892.35|895.09|892.89|895.09|892.89|894.24|892.04|0
1727403300000|2024-09-27 02:15:00|895.3|893.1|895.72|893.52|896.36|894.16|894.66|892.46|0
1727403600000|2024-09-27 02:20:00|895.93|893.73|895.51|893.31|896.35|894.15|895.3|893.1|0
1727403900000|2024-09-27 02:25:00|895.72|893.52|894.24|892.04|895.72|893.52|893.6|891.4|0
1727404200000|2024-09-27 02:30:00|894.02|891.82|894.45|892.25|895.29|893.09|894.02|891.82|0
1727404500000|2024-09-27 02:35:00|894.66|892.46|895.08|892.88|895.29|893.09|894.45|892.25|0
1727404800000|2024-09-27 02:40:00|894.87|892.67|894.87|892.67|895.71|893.51|894.23|892.03|0
1727405100000|2024-09-27 02:45:00|894.65|892.45|895.5|893.3|895.5|893.3|894.65|892.45|0
1727405400000|2024-09-27 02:50:00|895.6|893.4|894.86|892.66|895.92|893.72|894.86|892.66|0
1727405700000|2024-09-27 02:55:00|894.96|892.76|895.07|892.87|895.07|892.87|894.65|892.45|0
1727406000000|2024-09-27 03:00:00|895.29|893.09|894.86|892.66|895.5|893.3|894.65|892.45|0
1727406300000|2024-09-27 03:05:00|894.96|892.76|894.44|892.24|895.07|892.87|893.8|891.6|0
1727406600000|2024-09-27 03:10:00|894.22|892.02|893.8|891.6|894.44|892.24|893.59|891.39|0
1727406900000|2024-09-27 03:15:00|894.01|891.81|895.67|893.47|895.88|893.68|893.8|891.6|0
1727407200000|2024-09-27 03:20:00|895.88|893.68|896.73|894.53|897.36|895.16|895.25|893.05|0
1727407500000|2024-09-27 03:25:00|896.83|894.63|897.15|894.95|897.36|895.16|896.3|894.1|0
1727407800000|2024-09-27 03:30:00|897.36|895.16|897.99|895.79|898.42|896.22|897.15|894.95|0
1727408100000|2024-09-27 03:35:00|897.78|895.58|898.2|896|898.42|896.22|897.78|895.58|0
1727408400000|2024-09-27 03:40:00|897.99|895.79|897.99|895.79|898.63|896.43|897.99|895.79|0
1727408700000|2024-09-27 03:45:00|897.78|895.58|897.35|895.15|898.2|896|897.14|894.94|0
1727409000000|2024-09-27 03:50:00|897.56|895.36|898.41|896.21|898.62|896.42|897.56|895.36|0
1727409300000|2024-09-27 03:55:00|898.51|896.31|898.83|896.63|899.26|897.06|898.41|896.21|0
1727409600000|2024-09-27 04:00:00|898.62|896.42|899.25|897.05|899.89|897.69|898.62|896.42|0
1727409900000|2024-09-27 04:05:00|899.47|897.27|900.52|898.32|900.95|898.75|899.47|897.27|0
1727410200000|2024-09-27 04:10:00|900.74|898.54|900.1|897.9|900.74|898.54|899.89|897.69|0
1727410500000|2024-09-27 04:15:00|900.2|898|900.31|898.11|900.52|898.32|900.1|897.9|0
1727410800000|2024-09-27 04:20:00|900.52|898.32|900.1|897.9|900.52|898.32|899.67|897.47|0
1727411100000|2024-09-27 04:25:00|899.88|897.68|900.31|898.11|900.31|898.11|899.25|897.05|0
1727411400000|2024-09-27 04:30:00|900.52|898.32|900.52|898.32|900.73|898.53|900.2|898|0
1727411700000|2024-09-27 04:35:00|900.73|898.53|900.73|898.53|900.94|898.74|900.3|898.1|0
1727412000000|2024-09-27 04:40:00|900.83|898.63|902|899.8|902.21|900.01|900.73|898.53|0
1727412300000|2024-09-27 04:45:00|902.21|900.01|901.57|899.37|903.06|900.86|901.36|899.16|0
1727412600000|2024-09-27 04:50:00|901.67|899.47|903.48|901.28|903.48|901.28|901.57|899.37|0
1727412900000|2024-09-27 04:55:00|902.84|900.64|903.05|900.85|903.37|901.17|902.84|900.64|0
1727413200000|2024-09-27 05:00:00|903.27|901.07|902.94|900.74|903.69|901.49|902.63|900.43|0
1727413500000|2024-09-27 05:05:00|903.05|900.85|903.69|901.49|904.32|902.12|903.05|900.85|0
1727413800000|2024-09-27 05:10:00|903.58|901.38|903.47|901.27|904.42|902.22|902.63|900.43|0
1727414100000|2024-09-27 05:15:00|903.26|901.06|903.47|901.27|903.9|901.7|902.62|900.42|0
1727414400000|2024-09-27 05:20:00|903.26|901.06|903.47|901.27|903.68|901.48|902.83|900.63|0
1727414700000|2024-09-27 05:25:00|903.68|901.48|899.65|897.45|903.68|901.48|899.02|896.82|0
1727415000000|2024-09-27 05:30:00|899.44|897.24|896.26|894.06|899.44|897.24|896.26|894.06|0
1727415300000|2024-09-27 05:35:00|896.05|893.85|898.17|895.97|899.44|897.24|895.84|893.64|0
1727415600000|2024-09-27 05:40:00|897.96|895.76|897.74|895.54|899.01|896.81|897.74|895.54|0
1727415900000|2024-09-27 05:45:00|898.17|895.97|898.38|896.18|898.38|896.18|897.53|895.33|0
1727416200000|2024-09-27 05:50:00|898.16|895.96|898.16|895.96|899.22|897.02|897.1|894.9|0
1727416500000|2024-09-27 05:55:00|898.37|896.17|900.92|898.72|901.55|899.35|898.16|895.96|0
1727416800000|2024-09-27 06:00:00|900.7|898.5|903.03|900.83|903.25|901.05|900.28|898.08|0
1727417100000|2024-09-27 06:05:00|902.82|900.62|901.55|899.35|902.82|900.62|900.91|898.71|0
1727417400000|2024-09-27 06:10:00|901.34|899.14|899.64|897.44|901.34|899.14|899|896.8|0
1727417700000|2024-09-27 06:15:00|899.85|897.65|900.27|898.07|900.91|898.71|898.79|896.59|0
1727418000000|2024-09-27 06:20:00|900.06|897.86|897.1|894.9|900.49|898.29|894.56|892.36|0
1727418300000|2024-09-27 06:25:00|896.46|894.26|894.34|892.14|896.88|894.68|894.13|891.93|0
1727418600000|2024-09-27 06:30:00|894.44|892.24|894.98|892.78|895.4|893.2|893.92|891.72|0
1727418900000|2024-09-27 06:35:00|894.76|892.56|894.02|891.82|894.98|892.78|893.92|891.72|0
1727419200000|2024-09-27 06:40:00|893.92|891.72|894.13|891.93|894.55|892.35|893.92|891.72|0
1727419500000|2024-09-27 06:45:00|894.86|892.66|893.28|891.08|894.86|892.66|893.28|891.08|0
1727419800000|2024-09-27 06:50:00|893.49|891.29|894.34|892.14|894.34|892.14|892.86|890.66|0
1727420100000|2024-09-27 06:55:00|894.12|891.92|893.7|891.5|894.12|891.92|893.28|891.08|0
1727420400000|2024-09-27 07:00:00|893.91|891.71|896.76|894.56|897.51|895.31|893.91|891.71|0
1727420700000|2024-09-27 07:05:00|896.55|894.35|895.39|893.19|898.99|896.79|894.97|892.77|0
1727421000000|2024-09-27 07:10:00|895.6|893.4|895.81|893.61|896.66|894.46|894.75|892.55|0
1727421300000|2024-09-27 07:15:00|895.6|893.4|895.6|893.4|896.66|894.46|895.18|892.98|0
1727421600000|2024-09-27 07:20:00|895.81|893.61|894.12|891.92|895.91|893.71|893.06|890.86|0
1727421900000|2024-09-27 07:25:00|894.22|892.02|893.9|891.7|896.33|894.13|893.69|891.49|0
1727422200000|2024-09-27 07:30:00|893.16|890.96|892.42|890.22|894.75|892.55|892.42|890.22|0
1727422500000|2024-09-27 07:35:00|892.84|890.64|890.94|888.74|894.32|892.12|889.89|887.69|0
1727422800000|2024-09-27 07:40:00|890.73|888.53|891.36|889.16|893.48|891.28|890.52|888.32|0
1727423100000|2024-09-27 07:45:00|891.15|888.95|890.52|888.32|891.36|889.16|889.67|887.47|0
1727423400000|2024-09-27 07:50:00|890.3|888.1|890.51|888.31|891.57|889.37|890.09|887.89|0
1727423700000|2024-09-27 07:55:00|890.72|888.52|889.46|887.26|891.36|889.16|889.25|887.05|0
1727424000000|2024-09-27 08:00:00|889.24|887.04|890.93|888.73|892.41|890.21|889.24|887.04|0
1727424300000|2024-09-27 08:05:00|890.72|888.52|891.57|889.37|892.51|890.31|890.3|888.1|0
1727424600000|2024-09-27 08:10:00|891.46|889.26|892.62|890.42|893.04|890.84|891.46|889.26|0
1727424900000|2024-09-27 08:15:00|892.51|890.31|892.72|890.52|893.25|891.05|892.3|890.1|0
1727425200000|2024-09-27 08:20:00|892.83|890.63|897.06|894.86|897.48|895.28|892.83|890.63|0
1727425500000|2024-09-27 08:25:00|896.85|894.65|896.85|894.65|897.48|895.28|895.58|893.38|0
1727425800000|2024-09-27 08:30:00|896.42|894.22|898.33|896.13|898.75|896.55|896.42|894.22|0
1727426100000|2024-09-27 08:35:00|898.54|896.34|897.27|895.07|898.54|896.34|896.63|894.43|0
1727426400000|2024-09-27 08:40:00|897.48|895.28|894.3|892.1|897.69|895.49|894.09|891.89|0
1727426700000|2024-09-27 08:45:00|894.51|892.31|894.3|892.1|895.36|893.16|893.67|891.47|0
1727427000000|2024-09-27 08:50:00|894.51|892.31|895.36|893.16|895.78|893.58|894.3|892.1|0
1727427300000|2024-09-27 08:55:00|895.25|893.05|895.25|893.05|895.25|893.05|894.09|891.89|0
1727427600000|2024-09-27 09:00:00|895.03|892.83|895.78|893.58|897.05|894.85|895.03|892.83|0
1727427900000|2024-09-27 09:05:00|895.14|892.94|896.41|894.21|896.84|894.64|894.51|892.31|0
1727428200000|2024-09-27 09:10:00|896.62|894.42|896.83|894.63|897.47|895.27|895.78|893.58|0
1727428500000|2024-09-27 09:15:00|897.05|894.85|899.47|897.27|899.8|897.6|896.83|894.63|0
1727428800000|2024-09-27 09:20:00|899.59|897.39|896.41|894.21|899.59|897.39|896.41|894.21|0
1727429100000|2024-09-27 09:25:00|896.2|894|895.35|893.15|897.04|894.84|895.14|892.94|0
1727429400000|2024-09-27 09:30:00|895.56|893.36|895.98|893.78|895.98|893.78|893.23|891.03|0
1727429700000|2024-09-27 09:35:00|895.77|893.57|895.77|893.57|896.62|894.42|894.92|892.72|0
1727430000000|2024-09-27 09:40:00|895.02|892.82|896.4|894.2|896.61|894.41|894.71|892.51|0
1727430300000|2024-09-27 09:45:00|896.19|893.99|897.88|895.68|898.09|895.89|895.77|893.57|0
1727430600000|2024-09-27 09:50:00|897.67|895.47|897.67|895.47|898.09|895.89|896.4|894.2|0
1727430900000|2024-09-27 09:55:00|897.88|895.68|897.03|894.83|898.3|896.1|896.82|894.62|0
1727431200000|2024-09-27 10:00:00|897.24|895.04|897.45|895.25|898.09|895.89|896.07|893.87|0
1727431500000|2024-09-27 10:05:00|897.67|895.47|899.36|897.16|899.36|897.16|897.24|895.04|0
1727431800000|2024-09-27 10:10:00|899.15|896.95|897.87|895.67|899.99|897.79|897.45|895.25|0
1727432100000|2024-09-27 10:15:00|898.09|895.89|896.6|894.4|898.3|896.1|896.6|894.4|0
1727432400000|2024-09-27 10:20:00|896.81|894.61|897.02|894.82|897.34|895.14|896.18|893.98|0
1727432700000|2024-09-27 10:25:00|897.13|894.93|896.18|893.98|897.24|895.04|895.75|893.55|0
1727433000000|2024-09-27 10:30:00|896.39|894.19|895.96|893.76|896.49|894.29|895.54|893.34|0
1727433300000|2024-09-27 10:35:00|895.85|893.65|895.75|893.55|896.39|894.19|895.54|893.34|0
1727433600000|2024-09-27 10:40:00|895.54|893.34|895.33|893.13|895.75|893.55|894.48|892.28|0
1727433900000|2024-09-27 10:45:00|895.11|892.91|896.17|893.97|896.38|894.18|895.11|892.91|0
1727434200000|2024-09-27 10:50:00|895.85|893.65|895.11|892.91|896.59|894.39|894.9|892.7|0
1727434500000|2024-09-27 10:55:00|895|892.8|894.47|892.27|895.11|892.91|894.47|892.27|0
1727434800000|2024-09-27 11:00:00|894.9|892.7|896.17|893.97|896.59|894.39|894.69|892.49|0
1727435100000|2024-09-27 11:05:00|895.95|893.75|896.16|893.96|896.17|893.97|895.53|893.33|0
1727435400000|2024-09-27 11:10:00|896.59|894.39|895.1|892.9|896.8|894.6|894.47|892.27|0
1727435700000|2024-09-27 11:15:00|895.32|893.12|896.58|894.38|897.11|894.91|895.1|892.9|0
1727436000000|2024-09-27 11:20:00|896.47|894.27|895.95|893.75|897.64|895.44|895.95|893.75|0
1727436300000|2024-09-27 11:25:00|895.74|893.54|897.01|894.81|897.01|894.81|895.74|893.54|0
1727436600000|2024-09-27 11:30:00|897.64|895.44|898.7|896.5|898.91|896.71|897.64|895.44|0
1727436900000|2024-09-27 11:35:00|898.49|896.29|897.43|895.23|898.49|896.29|897.43|895.23|0
1727437200000|2024-09-27 11:40:00|897.53|895.33|898.37|896.17|898.48|896.28|897|894.8|0
1727437500000|2024-09-27 11:45:00|898.48|896.28|899.75|897.55|899.75|897.55|898.48|896.28|0
1727437800000|2024-09-27 11:50:00|899.54|897.34|899.75|897.55|899.75|897.55|898.48|896.28|0
1727438100000|2024-09-27 11:55:00|899.96|897.76|900.7|898.5|901.02|898.82|899.96|897.76|0
1727438400000|2024-09-27 12:00:00|900.81|898.61|902.29|900.09|902.5|900.3|900.17|897.97|0
1727438700000|2024-09-27 12:05:00|902.08|899.88|903.14|900.94|903.56|901.36|902.08|899.88|0
1727439000000|2024-09-27 12:10:00|903.03|900.83|902.93|900.73|903.14|900.94|902.08|899.88|0
1727439300000|2024-09-27 12:15:00|903.03|900.83|902.92|900.72|903.35|901.15|902.29|900.09|0
1727439600000|2024-09-27 12:20:00|903.03|900.83|902.71|900.51|903.35|901.15|902.5|900.3|0
1727439900000|2024-09-27 12:25:00|902.92|900.72|902.81|900.61|903.98|901.78|902.71|900.51|0
1727440200000|2024-09-27 12:30:00|902.92|900.72|905.25|903.05|908.12|905.92|902.39|900.19|0
1727440500000|2024-09-27 12:35:00|905.89|903.69|909.6|907.4|909.71|907.51|905.25|903.05|0
1727440800000|2024-09-27 12:40:00|909.5|907.3|908.65|906.45|910.14|907.94|908.01|905.81|0
1727441100000|2024-09-27 12:45:00|908.86|906.66|909.92|907.72|911.41|909.21|908.86|906.66|0
1727441400000|2024-09-27 12:50:00|910.14|907.94|905.25|903.05|910.35|908.15|904.93|902.73|0
1727441700000|2024-09-27 12:55:00|905.67|903.47|908.11|905.91|908.32|906.12|904.82|902.62|0
1727442000000|2024-09-27 13:00:00|907.8|905.6|907.79|905.59|908.22|906.02|905.88|903.68|0
1727442300000|2024-09-27 13:05:00|908.01|905.81|908.96|906.76|909.07|906.87|908.01|905.81|0
1727442600000|2024-09-27 13:10:00|908.86|906.66|908.43|906.23|909.28|907.08|907.58|905.38|0
1727442900000|2024-09-27 13:15:00|908.22|906.02|906.52|904.32|909.07|906.87|905.88|903.68|0
1727443200000|2024-09-27 13:20:00|906.73|904.53|905.88|903.68|907.79|905.59|905.88|903.68|0
1727443500000|2024-09-27 13:25:00|905.66|903.46|907.46|905.26|907.46|905.26|905.45|903.25|0
1727443800000|2024-09-27 13:30:00|906.94|904.74|907.57|905.37|908.42|906.22|905.03|902.83|0
1727444100000|2024-09-27 13:35:00|907.36|905.16|903.96|901.76|907.79|905.59|903.96|901.76|0
1727444400000|2024-09-27 13:40:00|904.17|901.97|904.17|901.97|906.08|903.88|903.11|900.91|0
1727444700000|2024-09-27 13:45:00|903.32|901.12|903.96|901.76|905.02|902.82|903|900.8|0
1727445000000|2024-09-27 13:50:00|903.75|901.55|903.53|901.33|904.59|902.39|902.26|900.06|0
1727445300000|2024-09-27 13:55:00|903.32|901.12|904.27|902.07|904.81|902.61|902.47|900.27|0
1727445600000|2024-09-27 14:00:00|904.91|902.71|908.63|906.43|911.38|909.18|901.62|899.42|0
1727445900000|2024-09-27 14:05:00|908.2|906|906.5|904.3|910.11|907.91|905.01|902.81|0
1727446200000|2024-09-27 14:10:00|906.29|904.09|907.77|905.57|907.77|905.57|902.68|900.48|0
1727446500000|2024-09-27 14:15:00|907.35|905.15|905.86|903.66|907.99|905.79|905.65|903.45|0
1727446800000|2024-09-27 14:20:00|905.44|903.24|910.53|908.33|910.75|908.55|905.44|903.24|0
1727447100000|2024-09-27 14:25:00|910.96|908.76|911.81|909.61|915|912.8|910.96|908.76|0
1727447400000|2024-09-27 14:30:00|911.38|909.18|908.59|906.39|912.02|909.82|908.59|906.39|0
1727447700000|2024-09-27 14:35:00|908.38|906.18|912.41|910.21|913.47|911.27|907.95|905.75|0
1727448000000|2024-09-27 14:40:00|912.2|910|910.5|908.3|913.26|911.06|909.65|907.45|0
1727448300000|2024-09-27 14:45:00|910.07|907.87|910.28|908.08|913.26|911.06|909.43|907.23|0
1727448600000|2024-09-27 14:50:00|910.07|907.87|911.98|909.78|912.08|909.88|909.65|907.45|0
1727448900000|2024-09-27 14:55:00|911.77|909.57|911.56|909.36|912.83|910.63|910.71|908.51|0
1727449200000|2024-09-27 15:00:00|910.71|908.51|910.28|908.08|911.55|909.35|909.64|907.44|0
1727449500000|2024-09-27 15:05:00|910.49|908.29|908.79|906.59|911.34|909.14|907.94|905.74|0
1727449800000|2024-09-27 15:10:00|908.58|906.38|907.52|905.32|909.64|907.44|906.46|904.26|0
1727450100000|2024-09-27 15:15:00|907.3|905.1|905.18|902.98|907.73|905.53|904.76|902.56|0
1727450400000|2024-09-27 15:20:00|905.61|903.41|905.6|903.4|907.51|905.31|904.54|902.34|0
1727450700000|2024-09-27 15:25:00|905.39|903.19|907.3|905.1|908.36|906.16|904.76|902.56|0
1727451000000|2024-09-27 15:30:00|907.51|905.31|904.34|902.14|907.51|905.31|903.91|901.71|0
1727451300000|2024-09-27 15:35:00|904.13|901.93|904.12|901.92|905.61|903.41|903.07|900.87|0
1727451600000|2024-09-27 15:40:00|903.91|901.71|906.03|903.83|906.24|904.04|902.64|900.44|0
1727451900000|2024-09-27 15:45:00|906.24|904.04|902.85|900.65|906.46|904.26|902.85|900.65|0
1727452200000|2024-09-27 15:50:00|903.06|900.86|902|899.8|903.06|900.86|899.88|897.68|0
1727452500000|2024-09-27 15:55:00|902.42|900.22|899.67|897.47|902.64|900.44|899.46|897.26|0
1727452800000|2024-09-27 16:00:00|899.88|897.68|899.25|897.05|900.31|898.11|898.61|896.41|0
1727453100000|2024-09-27 16:05:00|899.03|896.83|897.34|895.14|901.36|899.16|897.13|894.93|0
1727453400000|2024-09-27 16:10:00|897.13|894.93|895.44|893.24|897.55|895.35|894.8|892.6|0
1727453700000|2024-09-27 16:15:00|895.22|893.02|896.49|894.29|899.45|897.25|895.01|892.81|0
1727454000000|2024-09-27 16:20:00|896.7|894.5|896.07|893.87|897.55|895.35|895.22|893.02|0
1727454300000|2024-09-27 16:25:00|896.28|894.08|897.76|895.56|899.24|897.04|895.01|892.81|0
1727454600000|2024-09-27 16:30:00|897.33|895.13|897.33|895.13|899.24|897.04|896.49|894.29|0
1727454900000|2024-09-27 16:35:00|897.12|894.92|898.18|895.98|899.87|897.67|897.12|894.92|0
1727455200000|2024-09-27 16:40:00|897.97|895.77|897.98|895.78|898.6|896.4|897.12|894.92|0
1727455500000|2024-09-27 16:45:00|897.77|895.57|896.85|894.65|898.75|896.55|896.85|894.65|0
1727455800000|2024-09-27 16:50:00|897.06|894.86|897.07|894.87|898.13|895.93|896.86|894.66|0
1727456100000|2024-09-27 16:55:00|897.28|895.08|898.34|896.14|898.65|896.45|897.07|894.87|0
1727456400000|2024-09-27 17:00:00|898.55|896.35|901.93|899.73|902.56|900.36|898.55|896.35|0
1727456700000|2024-09-27 17:05:00|901.72|899.52|895.8|893.6|901.93|899.73|895.17|892.97|0
1727457000000|2024-09-27 17:10:00|895.59|893.39|896.64|894.44|897.49|895.29|895.38|893.18|0
1727457300000|2024-09-27 17:15:00|896.22|894.02|895.18|892.98|896.85|894.65|894.95|892.75|0
1727457600000|2024-09-27 17:20:00|895.39|893.19|896.65|894.45|896.96|894.76|894.75|892.55|0
1727457900000|2024-09-27 17:25:00|896.02|893.82|894.96|892.76|896.02|893.82|894.75|892.55|0
1727458200000|2024-09-27 17:30:00|894.75|892.55|894.96|892.76|895.59|893.39|893.91|891.71|0
1727458500000|2024-09-27 17:35:00|894.75|892.55|892.85|890.65|895.17|892.97|892.85|890.65|0
1727458800000|2024-09-27 17:40:00|893.06|890.86|896.22|894.02|896.43|894.23|893.06|890.86|0
1727459100000|2024-09-27 17:45:00|896.43|894.23|896.85|894.65|897.91|895.71|895.38|893.18|0
1727459400000|2024-09-27 17:50:00|896.64|894.44|899.18|896.98|899.81|897.61|896.64|894.44|0
1727459700000|2024-09-27 17:55:00|898.97|896.77|900.44|898.24|900.65|898.45|898.12|895.92|0
1727460000000|2024-09-27 18:00:00|900.23|898.03|897.91|895.71|902.13|899.93|897.91|895.71|0
1727460300000|2024-09-27 18:05:00|898.12|895.92|897.27|895.07|898.33|896.13|896.22|894.02|0
1727460600000|2024-09-27 18:10:00|896.85|894.65|896.85|894.65|897.69|895.49|896.43|894.23|0
1727460900000|2024-09-27 18:15:00|897.06|894.86|895.58|893.38|898.32|896.12|895.37|893.17|0
1727461200000|2024-09-27 18:20:00|896|893.8|896|893.8|897.48|895.28|896|893.8|0
1727461500000|2024-09-27 18:25:00|896.21|894.01|890.74|888.54|896.42|894.22|890.74|888.54|0
1727461800000|2024-09-27 18:30:00|890.95|888.75|889.3|887.1|891.4|889.2|884.64|882.44|0
1727462100000|2024-09-27 18:35:00|889.51|887.31|888.25|886.05|889.72|887.52|885.51|883.31|0
1727462400000|2024-09-27 18:40:00|888.67|886.47|892.03|889.83|892.45|890.25|887.4|885.2|0
1727462700000|2024-09-27 18:45:00|891.82|889.62|896.45|894.25|897.09|894.89|891.82|889.62|0
1727463000000|2024-09-27 18:50:00|896.24|894.04|895.58|893.38|897.3|895.1|894.34|892.14|0
1727463300000|2024-09-27 18:55:00|895.37|893.17|899.38|897.18|900.44|898.24|895.37|893.17|0
1727463600000|2024-09-27 19:00:00|899.17|896.97|899.38|897.18|899.59|897.39|897.69|895.49|0
1727463900000|2024-09-27 19:05:00|899.17|896.97|897.69|895.49|900.01|897.81|897.05|894.85|0
1727464200000|2024-09-27 19:10:00|897.48|895.28|897.91|895.71|898.53|896.33|896.21|894.01|0
1727464500000|2024-09-27 19:15:00|897.49|895.29|898.75|896.55|900.44|898.24|897.49|895.29|0
1727464800000|2024-09-27 19:20:00|898.96|896.76|896.85|894.65|899.59|897.39|896.22|894.02|0
1727465100000|2024-09-27 19:25:00|896.64|894.44|897.27|895.07|898.33|896.13|894.53|892.33|0
1727465400000|2024-09-27 19:30:00|897.48|895.28|898.55|896.35|898.97|896.77|896.64|894.44|0
1727465700000|2024-09-27 19:35:00|898.34|896.14|896.44|894.24|898.76|896.56|896.44|894.24|0
1727466000000|2024-09-27 19:40:00|896.23|894.03|895.84|893.64|897.1|894.9|895.39|893.19|0
1727466300000|2024-09-27 19:45:00|896.05|893.85|894.26|892.06|896.68|894.48|894.26|892.06|0
1727466600000|2024-09-27 19:50:00|894.37|892.17|897.75|895.55|899.22|897.02|894.37|892.17|0
1727466900000|2024-09-27 19:55:00|897.64|895.44|893.54|891.34|899.22|897.02|893.33|891.13|0
1727467200000|2024-09-27 20:00:00|893.75|891.55|892.7|890.5|893.96|891.76|891.44|889.24|0
1727467500000|2024-09-27 20:05:00|892.91|890.71|892.07|889.87|893.33|891.13|891.86|889.66|0
1727467800000|2024-09-27 20:10:00|892.28|890.08|892.7|890.5|892.7|890.5|891.86|889.66|0
1727655300000|2024-09-30 00:15:00|901.09|898.69|902.14|899.74|902.98|900.58|899.82|897.42|0
1727655600000|2024-09-30 00:20:00|901.93|899.53|900.45|898.05|902.14|899.74|900.03|897.63|0
1727655900000|2024-09-30 00:25:00|900.24|897.84|899.19|896.79|900.45|898.05|898.97|896.57|0
1727656200000|2024-09-30 00:30:00|899.09|896.89|899.72|897.52|900.56|898.36|899.08|896.88|0
1727656500000|2024-09-30 00:35:00|899.93|897.73|899.92|897.72|900.35|898.15|899.29|897.09|0
1727656800000|2024-09-30 00:40:00|900.14|897.94|900.13|897.93|900.77|898.57|899.92|897.72|0
1727657100000|2024-09-30 00:45:00|900.35|898.15|900.13|897.93|900.55|898.35|899.5|897.3|0
1727657400000|2024-09-30 00:50:00|899.92|897.72|898.87|896.67|900.55|898.35|898.87|896.67|0
1727657700000|2024-09-30 00:55:00|898.76|896.56|899.08|896.88|899.5|897.3|898.44|896.24|0
1727658000000|2024-09-30 01:00:00|898.86|896.66|896.97|894.77|898.86|896.66|896.13|893.93|0
1727658300000|2024-09-30 01:05:00|897.18|894.98|896.54|894.34|898.23|896.03|896.54|894.34|0
1727658600000|2024-09-30 01:10:00|896.75|894.55|894.23|892.03|896.97|894.77|893.39|891.19|0
1727658900000|2024-09-30 01:15:00|894.44|892.24|894.65|892.45|895.07|892.87|893.81|891.61|0
1727659200000|2024-09-30 01:20:00|894.44|892.24|895.07|892.87|895.91|893.71|894.23|892.03|0
1727659500000|2024-09-30 01:25:00|895.17|892.97|896.12|893.92|896.12|893.92|894.22|892.02|0
1727659800000|2024-09-30 01:30:00|895.91|893.71|896.96|894.76|897.06|894.86|895.91|893.71|0
1727660100000|2024-09-30 01:35:00|896.75|894.55|895.37|893.17|896.96|894.76|894.85|892.65|0
1727660400000|2024-09-30 01:40:00|895.48|893.28|893.8|891.6|896.11|893.91|893.38|891.18|0
1727660700000|2024-09-30 01:45:00|893.59|891.39|891.06|888.86|894.22|892.02|890.22|888.02|0
1727661000000|2024-09-30 01:50:00|890.95|888.75|892.11|889.91|892.11|889.91|890.01|887.81|0
1727661300000|2024-09-30 01:55:00|891.9|889.7|892.11|889.91|892.32|890.12|891.06|888.86|0
1727661600000|2024-09-30 02:00:00|891.69|889.49|891.48|889.28|892.11|889.91|890.85|888.65|0
1727661900000|2024-09-30 02:05:00|891.27|889.07|891.48|889.28|891.9|889.7|890.85|888.65|0
1727662200000|2024-09-30 02:10:00|891.27|889.07|889.58|887.38|891.48|889.28|888.53|886.33|0
1727662500000|2024-09-30 02:15:00|889.79|887.59|891.26|889.06|891.47|889.27|889.16|886.96|0
1727662800000|2024-09-30 02:20:00|891.05|888.85|890.42|888.22|891.26|889.06|890.21|888.01|0
1727663100000|2024-09-30 02:25:00|890.21|888.01|890.84|888.64|891.68|889.48|890.21|888.01|0
1727663400000|2024-09-30 02:30:00|890.63|888.43|890.21|888.01|890.84|888.64|888.74|886.54|0
1727663700000|2024-09-30 02:35:00|890.42|888.22|890.84|888.64|890.84|888.64|889.58|887.38|0
1727664000000|2024-09-30 02:40:00|891.05|888.85|891.88|889.68|892.31|890.11|891.05|888.85|0
1727664300000|2024-09-30 02:45:00|892.09|889.89|892.51|890.31|892.73|890.53|892.09|889.89|0
1727664600000|2024-09-30 02:50:00|892.72|890.52|892.82|890.62|893.35|891.15|892.3|890.1|0
1727664900000|2024-09-30 02:55:00|892.72|890.52|893.56|891.36|893.77|891.57|892.72|890.52|0
1727665200000|2024-09-30 03:00:00|893.77|891.57|894.19|891.99|894.82|892.62|893.56|891.36|0
1727665500000|2024-09-30 03:05:00|894.29|892.09|893.98|891.78|894.4|892.2|893.56|891.36|0
1727665800000|2024-09-30 03:10:00|893.77|891.57|894.4|892.2|894.4|892.2|893.56|891.36|0
1727666100000|2024-09-30 03:15:00|894.19|891.99|894.4|892.2|894.61|892.41|893.98|891.78|0
1727666400000|2024-09-30 03:20:00|893.98|891.78|894.61|892.41|894.61|892.41|893.77|891.57|0
1727666700000|2024-09-30 03:25:00|894.4|892.2|895.66|893.46|895.87|893.67|894.19|891.99|0
1727667000000|2024-09-30 03:30:00|895.87|893.67|895.87|893.67|896.29|894.09|895.02|892.82|0
1727667300000|2024-09-30 03:35:00|896.08|893.88|895.86|893.66|896.71|894.51|895.44|893.24|0
1727667600000|2024-09-30 03:40:00|896.08|893.88|895.65|893.45|896.29|894.09|895.44|893.24|0
1727667900000|2024-09-30 03:45:00|895.75|893.55|895.65|893.45|895.86|893.66|894.81|892.61|0
1727668200000|2024-09-30 03:50:00|895.75|893.55|895.44|893.24|895.86|893.66|895.23|893.03|0
1727668500000|2024-09-30 03:55:00|895.23|893.03|896.49|894.29|896.91|894.71|895.23|893.03|0
1727668800000|2024-09-30 04:00:00|896.7|894.5|896.91|894.71|897.33|895.13|896.49|894.29|0
1727669100000|2024-09-30 04:05:00|896.7|894.5|896.91|894.71|897.33|895.13|896.7|894.5|0
1727669400000|2024-09-30 04:10:00|896.7|894.5|896.06|893.86|896.91|894.71|895.85|893.65|0
1727669700000|2024-09-30 04:15:00|895.85|893.65|896.48|894.28|896.48|894.28|895.53|893.33|0
1727670000000|2024-09-30 04:20:00|896.27|894.07|896.06|893.86|896.27|894.07|895.64|893.44|0
1727670300000|2024-09-30 04:25:00|895.85|893.65|895.22|893.02|896.27|894.07|895.01|892.81|0
1727670600000|2024-09-30 04:30:00|895.01|892.81|894.58|892.38|895.43|893.23|893.74|891.54|0
1727670900000|2024-09-30 04:35:00|894.79|892.59|894.58|892.38|895|892.8|894.16|891.96|0
1727671200000|2024-09-30 04:40:00|894.79|892.59|894.79|892.59|895|892.8|894.37|892.17|0
1727671500000|2024-09-30 04:45:00|895|892.8|893.53|891.33|895|892.8|893.53|891.33|0
1727671800000|2024-09-30 04:50:00|893.74|891.54|894.37|892.17|894.37|892.17|893.53|891.33|0
1727672100000|2024-09-30 04:55:00|894.58|892.38|894.37|892.17|894.58|892.38|893.95|891.75|0
1727672400000|2024-09-30 05:00:00|894.16|891.96|893.31|891.11|894.16|891.96|893.1|890.9|0
1727672700000|2024-09-30 05:05:00|893.52|891.32|894.15|891.95|894.78|892.58|893.31|891.11|0
1727673000000|2024-09-30 05:10:00|894.25|892.05|892.68|890.48|894.36|892.16|892.68|890.48|0
1727673300000|2024-09-30 05:15:00|892.89|890.69|893.52|891.32|893.94|891.74|892.68|890.48|0
1727673600000|2024-09-30 05:20:00|893.31|891.11|894.15|891.95|894.15|891.95|892.68|890.48|0
1727673900000|2024-09-30 05:25:00|894.36|892.16|893.72|891.52|894.57|892.37|893.72|891.52|0
1727674200000|2024-09-30 05:30:00|893.94|891.74|893.3|891.1|894.78|892.58|893.3|891.1|0
1727674500000|2024-09-30 05:35:00|892.88|890.68|892.67|890.47|893.72|891.52|892.25|890.05|0
1727674800000|2024-09-30 05:40:00|892.56|890.36|892.67|890.47|893.09|890.89|891.83|889.63|0
1727675100000|2024-09-30 05:45:00|892.88|890.68|891.62|889.42|893.51|891.31|891.4|889.2|0
1727675400000|2024-09-30 05:50:00|891.83|889.63|890.45|888.25|891.83|889.63|890.35|888.15|0
1727675700000|2024-09-30 05:55:00|890.35|888.15|890.56|888.36|890.98|888.78|889.72|887.52|0
1727676000000|2024-09-30 06:00:00|890.77|888.57|891.29|889.09|891.82|889.62|889.51|887.31|0
1727676300000|2024-09-30 06:05:00|891.4|889.2|890.14|887.94|892.24|890.04|889.72|887.52|0
1727676600000|2024-09-30 06:10:00|890.35|888.15|889.08|886.88|890.35|888.15|888.46|886.26|0
1727676900000|2024-09-30 06:15:00|888.87|886.67|888.87|886.67|890.13|887.93|888.87|886.67|0
1727677200000|2024-09-30 06:20:00|889.08|886.88|887.29|885.09|889.08|886.88|886.77|884.57|0
1727677500000|2024-09-30 06:25:00|886.98|884.78|886.77|884.57|887.61|885.41|886.35|884.15|0
1727677800000|2024-09-30 06:30:00|886.66|884.46|887.61|885.41|887.82|885.62|886.14|883.94|0
1727678100000|2024-09-30 06:35:00|887.82|885.62|887.61|885.41|888.24|886.04|886.98|884.78|0
1727678400000|2024-09-30 06:40:00|887.5|885.3|888.45|886.25|888.87|886.67|887.4|885.2|0
1727678700000|2024-09-30 06:45:00|888.23|886.03|888.02|885.82|888.65|886.45|887.6|885.4|0
1727679000000|2024-09-30 06:50:00|888.12|885.92|890.12|887.92|890.96|888.76|888.12|885.92|0
1727679300000|2024-09-30 06:55:00|889.91|887.71|889.07|886.87|890.54|888.34|888.86|886.66|0
1727679600000|2024-09-30 07:00:00|889.28|887.08|890.12|887.92|890.12|887.92|888.02|885.82|0
1727679900000|2024-09-30 07:05:00|890.01|887.81|893.9|891.7|894.32|892.12|890.01|887.81|0
1727680200000|2024-09-30 07:10:00|894.11|891.91|894.95|892.75|895.59|893.39|893.9|891.7|0
1727680500000|2024-09-30 07:15:00|895.16|892.96|893.48|891.28|896.01|893.81|893.48|891.28|0
1727680800000|2024-09-30 07:20:00|893.37|891.17|893.27|891.07|893.69|891.49|891.38|889.18|0
1727681100000|2024-09-30 07:25:00|893.48|891.28|892.84|890.64|893.9|891.7|892.63|890.43|0
1727681400000|2024-09-30 07:30:00|893.06|890.86|893.67|891.47|894.72|892.52|892.63|890.43|0
1727681700000|2024-09-30 07:35:00|893.88|891.68|893.46|891.26|894.93|892.73|893.25|891.05|0
1727682000000|2024-09-30 07:40:00|893.67|891.47|895.35|893.15|895.98|893.78|893.67|891.47|0
1727682300000|2024-09-30 07:45:00|895.56|893.36|896.19|893.99|896.62|894.42|895.35|893.15|0
1727682600000|2024-09-30 07:50:00|895.98|893.78|895.35|893.15|896.19|893.99|894.09|891.89|0
1727682900000|2024-09-30 07:55:00|895.56|893.36|894.18|891.98|895.77|893.57|894.08|891.88|0
1727683200000|2024-09-30 08:00:00|893.03|890.83|891.98|889.78|894.18|891.98|891.56|889.36|0
1727683500000|2024-09-30 08:05:00|891.56|889.36|890.5|888.3|892.08|889.88|889.45|887.25|0
1727683800000|2024-09-30 08:10:00|890.71|888.51|889.66|887.46|891.13|888.93|889.45|887.25|0
1727684100000|2024-09-30 08:15:00|889.55|887.35|887.98|885.78|889.55|887.35|887.77|885.57|0
1727684400000|2024-09-30 08:20:00|888.19|885.99|890.71|888.51|890.71|888.51|888.19|885.99|0
1727684700000|2024-09-30 08:25:00|890.5|888.3|892.28|890.08|892.7|890.5|890.5|888.3|0
1727685000000|2024-09-30 08:30:00|892.18|889.98|888.39|886.19|892.39|890.19|887.76|885.56|0
1727685300000|2024-09-30 08:35:00|888.6|886.4|890.91|888.71|892.81|890.61|888.6|886.4|0
1727685600000|2024-09-30 08:40:00|890.7|888.5|890.7|888.5|891.96|889.76|890.07|887.87|0
1727685900000|2024-09-30 08:45:00|890.49|888.29|889.54|887.34|891.01|888.81|889.23|887.03|0
1727686200000|2024-09-30 08:50:00|889.44|887.24|889.65|887.45|890.28|888.08|888.39|886.19|0
1727686500000|2024-09-30 08:55:00|890.07|887.87|890.91|888.71|890.91|888.71|889.44|887.24|0
1727686800000|2024-09-30 09:00:00|890.7|888.5|888.8|886.6|890.7|888.5|887.96|885.76|0
1727687100000|2024-09-30 09:05:00|888.69|886.49|889.22|887.02|889.64|887.44|888.69|886.49|0
1727687400000|2024-09-30 09:10:00|889.11|886.91|888.17|885.97|889.64|887.44|887.75|885.55|0
1727687700000|2024-09-30 09:15:00|888.59|886.39|886.91|884.71|888.69|886.49|885.65|883.45|0
1727688000000|2024-09-30 09:20:00|886.7|884.5|890.27|888.07|890.27|888.07|886.49|884.29|0
1727688300000|2024-09-30 09:25:00|890.69|888.49|891.11|888.91|891.95|889.75|890.06|887.86|0
1727688600000|2024-09-30 09:30:00|891.32|889.12|892.16|889.96|892.58|890.38|891.11|888.91|0
1727688900000|2024-09-30 09:35:00|892.37|890.17|889.84|887.64|892.37|890.17|889.42|887.22|0
1727689200000|2024-09-30 09:40:00|889.73|887.53|889.84|887.64|890.47|888.27|889|886.8|0
1727689500000|2024-09-30 09:45:00|890.47|888.27|891.31|889.11|891.73|889.53|889.84|887.64|0
1727689800000|2024-09-30 09:50:00|891.41|889.21|890.78|888.58|891.73|889.53|890.68|888.48|0
1727690100000|2024-09-30 09:55:00|890.89|888.69|891.1|888.9|891.1|888.9|890.36|888.16|0
1727690400000|2024-09-30 10:00:00|891.31|889.11|891.52|889.32|891.73|889.53|890.26|888.06|0
1727690700000|2024-09-30 10:05:00|891.31|889.11|890.56|888.36|891.73|889.53|890.04|887.84|0
1727691000000|2024-09-30 10:10:00|890.88|888.68|890.77|888.57|891.73|889.53|890.46|888.26|0
1727691300000|2024-09-30 10:15:00|890.67|888.47|891.09|888.89|891.93|889.73|890.56|888.36|0
1727691600000|2024-09-30 10:20:00|890.88|888.68|891.93|889.73|891.93|889.73|890.35|888.15|0
1727691900000|2024-09-30 10:25:00|891.72|889.52|890.25|888.05|892.35|890.15|889.62|887.42|0
1727692200000|2024-09-30 10:30:00|890.35|888.15|888.14|885.94|890.67|888.47|887.72|885.52|0
1727692500000|2024-09-30 10:35:00|887.93|885.73|887.54|885.34|888.35|886.15|886.45|884.25|0
1727692800000|2024-09-30 10:40:00|887.43|885.23|887.32|885.12|887.96|885.76|886.7|884.5|0
1727693100000|2024-09-30 10:45:00|887.11|884.91|887.42|885.22|887.95|885.75|886.69|884.49|0
1727693400000|2024-09-30 10:50:00|887.32|885.12|887.53|885.33|888.16|885.96|886.79|884.59|0
1727693700000|2024-09-30 10:55:00|887.74|885.54|887.74|885.54|888.79|886.59|887.63|885.43|0
1727694000000|2024-09-30 11:00:00|887.95|885.75|887.32|885.12|887.95|885.75|886.37|884.17|0
1727694300000|2024-09-30 11:05:00|887.11|884.91|883.75|881.55|887.11|884.91|882.7|880.5|0
1727694600000|2024-09-30 11:10:00|883.33|881.13|880.39|878.19|883.54|881.34|880.39|878.19|0
1727694900000|2024-09-30 11:15:00|880.49|878.29|882.27|880.07|882.27|880.07|880.39|878.19|0
1727695200000|2024-09-30 11:20:00|882.17|879.97|882.06|879.86|882.9|880.7|881.64|879.44|0
1727695500000|2024-09-30 11:25:00|882.27|880.07|881.85|879.65|883|880.8|881.64|879.44|0
1727695800000|2024-09-30 11:30:00|881.74|879.54|882.69|880.49|882.9|880.7|881.64|879.44|0
1727696100000|2024-09-30 11:35:00|882.79|880.59|879.96|877.76|883.32|881.12|879.54|877.34|0
1727696400000|2024-09-30 11:40:00|879.31|877.11|879.12|876.92|880.17|877.97|878.69|876.49|0
1727696700000|2024-09-30 11:45:00|879.33|877.13|878.49|876.29|879.54|877.34|878.49|876.29|0
1727697000000|2024-09-30 11:50:00|878.7|876.5|878.7|876.5|879.12|876.92|878.07|875.87|0
1727697300000|2024-09-30 11:55:00|878.49|876.29|879.54|877.34|879.64|877.44|878.49|876.29|0
1727697600000|2024-09-30 12:00:00|879.12|876.92|880.59|878.39|881.01|878.81|878.91|876.71|0
1727697900000|2024-09-30 12:05:00|880.8|878.6|882.47|880.27|883.1|880.9|880.59|878.39|0
1727698200000|2024-09-30 12:10:00|882.68|880.48|880.58|878.38|882.89|880.69|880.37|878.17|0
1727698500000|2024-09-30 12:15:00|880.37|878.17|881|878.8|881.63|879.43|880.16|877.96|0
1727698800000|2024-09-30 12:20:00|880.79|878.59|880.58|878.38|881|878.8|880.16|877.96|0
1727699100000|2024-09-30 12:25:00|880.79|878.59|881.42|879.22|881.63|879.43|880.58|878.38|0
1727699400000|2024-09-30 12:30:00|881.21|879.01|880.37|878.17|881.42|879.22|879.74|877.54|0
1727699700000|2024-09-30 12:35:00|880.47|878.27|880.58|878.38|881.63|879.43|880.16|877.96|0
1727700000000|2024-09-30 12:40:00|880.68|878.48|879.52|877.32|880.99|878.79|879.11|876.91|0
1727700300000|2024-09-30 12:45:00|879.73|877.53|881.64|879.44|881.85|879.65|879.73|877.53|0
1727700600000|2024-09-30 12:50:00|881.85|879.65|882.9|880.7|883.11|880.91|881.85|879.65|0
1727700900000|2024-09-30 12:55:00|882.69|880.49|882.06|879.86|882.9|880.7|881.64|879.44|0
1727701200000|2024-09-30 13:00:00|881.85|879.65|882.27|880.07|882.9|880.7|880.59|878.39|0
1727701500000|2024-09-30 13:05:00|882.48|880.28|883.1|880.9|883.63|881.43|882.06|879.86|0
1727701800000|2024-09-30 13:10:00|883.73|881.53|884.99|882.79|885.2|883|883.52|881.32|0
1727702100000|2024-09-30 13:15:00|884.78|882.58|882.88|880.68|885|882.8|882.88|880.68|0
1727702400000|2024-09-30 13:20:00|883.09|880.89|882.25|880.05|883.3|881.1|882.04|879.84|0
1727702700000|2024-09-30 13:25:00|882.46|880.26|882.87|880.67|883.71|881.51|882.25|880.05|0
1727703000000|2024-09-30 13:30:00|883.08|880.88|889.39|887.19|890.23|888.03|883.08|880.88|0
1727703300000|2024-09-30 13:35:00|888.96|886.76|889.59|887.39|892.33|890.13|888.33|886.13|0
1727703600000|2024-09-30 13:40:00|889.8|887.6|888.33|886.13|890.65|888.45|886.65|884.45|0
1727703900000|2024-09-30 13:45:00|888.43|886.23|890.01|887.81|890.64|888.44|888.33|886.13|0
1727704200000|2024-09-30 13:50:00|890.22|888.02|888.33|886.13|890.86|888.66|887.7|885.5|0
1727704500000|2024-09-30 13:55:00|888.54|886.34|886.02|883.82|888.96|886.76|885.6|883.4|0
1727704800000|2024-09-30 14:00:00|885.81|883.61|887.11|884.91|890.05|887.85|884.34|882.14|0
1727705100000|2024-09-30 14:05:00|886.9|884.7|889.21|887.01|889.84|887.64|886.9|884.7|0
1727705400000|2024-09-30 14:10:00|888.58|886.38|886.69|884.49|889.42|887.22|886.69|884.49|0
1727705700000|2024-09-30 14:15:00|886.9|884.7|885.64|883.44|887.74|885.54|885.22|883.02|0
1727706000000|2024-09-30 14:20:00|885.43|883.23|884.8|882.6|887.53|885.33|884.59|882.39|0
1727706300000|2024-09-30 14:25:00|884.59|882.39|888.78|886.58|888.78|886.58|883.33|881.13|0
1727706600000|2024-09-30 14:30:00|888.99|886.79|892.14|889.94|893.19|890.99|888.57|886.37|0
1727706900000|2024-09-30 14:35:00|892.35|890.15|891.9|889.7|894.25|892.05|888.53|886.33|0
1727707200000|2024-09-30 14:40:00|892.11|889.91|891.68|889.48|892.95|890.75|890.84|888.64|0
1727707500000|2024-09-30 14:45:00|891.89|889.69|893.36|891.16|894.21|892.01|891.26|889.06|0
1727707800000|2024-09-30 14:50:00|892.94|890.74|891.68|889.48|893.15|890.95|890.84|888.64|0
1727708100000|2024-09-30 14:55:00|891.89|889.69|891.57|889.37|892.73|890.53|890.63|888.43|0
1727708400000|2024-09-30 15:00:00|891.26|889.06|894.62|892.42|894.83|892.63|891.05|888.85|0
1727708700000|2024-09-30 15:05:00|894.2|892|890.41|888.21|894.83|892.63|890.41|888.21|0
1727709000000|2024-09-30 15:10:00|890.84|888.64|894.2|892|894.62|892.42|890.2|888|0
1727709300000|2024-09-30 15:15:00|893.99|891.79|893.78|891.58|895.04|892.84|892.93|890.73|0
1727709600000|2024-09-30 15:20:00|893.57|891.37|894.09|891.89|895.25|893.05|893.35|891.15|0
1727709900000|2024-09-30 15:25:00|893.98|891.78|894.19|891.99|894.4|892.2|892.3|890.1|0
1727710200000|2024-09-30 15:30:00|894.4|892.2|892.51|890.31|895.77|893.57|892.09|889.89|0
1727710500000|2024-09-30 15:35:00|892.72|890.52|889.98|887.78|893.03|890.83|889.56|887.36|0
1727710800000|2024-09-30 15:40:00|889.77|887.57|891.24|889.04|892.3|890.1|887.04|884.84|0
1727711100000|2024-09-30 15:45:00|891.03|888.83|893.56|891.36|894.19|891.99|890.61|888.41|0
1727711400000|2024-09-30 15:50:00|893.35|891.15|892.68|890.48|894.19|891.99|891.84|889.64|0
1727711700000|2024-09-30 15:55:00|892.89|890.69|893.1|890.9|893.73|891.53|892.26|890.06|0
1727712000000|2024-09-30 16:00:00|893.31|891.11|894.78|892.58|895|892.8|892.68|890.48|0
1727712300000|2024-09-30 16:05:00|894.89|892.69|896.47|894.27|898.79|896.59|894.36|892.16|0
1727712600000|2024-09-30 16:10:00|896.68|894.48|897.31|895.11|898.58|896.38|893.94|891.74|0
1727712900000|2024-09-30 16:15:00|897.52|895.32|896.68|894.48|898.58|896.38|896.68|894.48|0
1727713200000|2024-09-30 16:20:00|896.47|894.27|896.46|894.26|898.57|896.37|896.04|893.84|0
1727713500000|2024-09-30 16:25:00|896.25|894.05|895.83|893.63|897.31|895.11|895.62|893.42|0
1727713800000|2024-09-30 16:30:00|895.41|893.21|894.35|892.15|896.56|894.36|894.14|891.94|0
1727714100000|2024-09-30 16:35:00|894.56|892.36|894.98|892.78|896.67|894.47|894.56|892.36|0
1727714400000|2024-09-30 16:40:00|894.77|892.57|893.3|891.1|894.98|892.78|893.3|891.1|0
1727714700000|2024-09-30 16:45:00|893.51|891.31|893.93|891.73|894.56|892.36|893.09|890.89|0
1727715000000|2024-09-30 16:50:00|894.35|892.15|893.72|891.52|895.19|892.99|893.08|890.88|0
1727715300000|2024-09-30 16:55:00|893.5|891.3|893.29|891.09|894.35|892.15|893.29|891.09|0
1727715600000|2024-09-30 17:00:00|892.66|890.46|891.61|889.41|893.08|890.88|891.4|889.2|0
1727715900000|2024-09-30 17:05:00|891.4|889.2|890.75|888.55|893.29|891.09|890.75|888.55|0
1727716200000|2024-09-30 17:10:00|890.96|888.76|888.22|886.02|892.01|889.81|888.01|885.81|0
1727716500000|2024-09-30 17:15:00|888.43|886.23|890.76|888.56|891.39|889.19|887.38|885.18|0
1727716800000|2024-09-30 17:20:00|890.97|888.77|891.39|889.19|892.65|890.45|890.55|888.35|0
1727717100000|2024-09-30 17:25:00|891.81|889.61|889.07|886.87|892.44|890.24|888.86|886.66|0
1727717400000|2024-09-30 17:30:00|888.86|886.66|889.7|887.5|890.34|888.14|888.44|886.24|0
1727717700000|2024-09-30 17:35:00|889.49|887.29|889.7|887.5|890.75|888.55|889.17|886.97|0
1727718000000|2024-09-30 17:40:00|889.49|887.29|890.54|888.34|891.17|888.97|889.28|887.08|0
1727718300000|2024-09-30 17:45:00|890.33|888.13|891.17|888.97|891.38|889.18|889.49|887.29|0
1727718600000|2024-09-30 17:50:00|891.27|889.07|891.17|888.97|891.8|889.6|890.54|888.34|0
1727718900000|2024-09-30 17:55:00|892.64|890.44|893.27|891.07|894.33|892.13|889.28|887.08|0
1727719200000|2024-09-30 18:00:00|892.85|890.65|891.57|889.37|893.48|891.28|890.62|888.42|0
1727719500000|2024-09-30 18:05:00|891.36|889.16|889.89|887.69|891.57|889.37|887.15|884.95|0
1727719800000|2024-09-30 18:10:00|889.68|887.48|883.37|881.17|889.68|887.48|882.95|880.75|0
1727720100000|2024-09-30 18:15:00|882.95|880.75|874.58|872.38|882.95|880.75|874.58|872.38|0
1727720400000|2024-09-30 18:20:00|873.64|871.44|865.83|863.63|874.82|872.62|863.32|861.12|0
1727720700000|2024-09-30 18:25:00|866.66|864.46|873.14|870.94|873.35|871.15|864.26|862.06|0
1727721000000|2024-09-30 18:30:00|872.93|870.73|876.28|874.08|878.59|876.39|868.33|866.13|0
1727721300000|2024-09-30 18:35:00|875.86|873.66|882.53|880.33|884.26|882.06|875.86|873.66|0
1727721600000|2024-09-30 18:40:00|882.95|880.75|885.05|882.85|885.68|883.48|882.11|879.91|0
1727721900000|2024-09-30 18:45:00|885.26|883.06|885.05|882.85|887.99|885.79|884.63|882.43|0
1727722200000|2024-09-30 18:50:00|885.47|883.27|887.99|885.79|888.62|886.42|883.36|881.16|0
1727722500000|2024-09-30 18:55:00|887.78|885.58|883.57|881.37|888.2|886|883.57|881.37|0
1727722800000|2024-09-30 19:00:00|883.36|881.16|882.31|880.11|883.36|881.16|878.74|876.54|0
1727723100000|2024-09-30 19:05:00|882.52|880.32|882.73|880.53|884.41|882.21|881.68|879.48|0
1727723400000|2024-09-30 19:10:00|882.52|880.32|882.1|879.9|883.36|881.16|879.58|877.38|0
1727723700000|2024-09-30 19:15:00|882.31|880.11|886.93|884.73|887.56|885.36|881.46|879.26|0
1727724000000|2024-09-30 19:20:00|886.72|884.52|885.46|883.26|887.14|884.94|883.98|881.78|0
1727724300000|2024-09-30 19:25:00|885.56|883.36|886.51|884.31|886.93|884.73|884.4|882.2|0
1727724600000|2024-09-30 19:30:00|885.66|883.46|886.71|884.51|889.24|887.04|885.66|883.46|0
1727724900000|2024-09-30 19:35:00|886.4|884.2|892.4|890.2|892.61|890.41|886.4|884.2|0
1727725200000|2024-09-30 19:40:00|892.19|889.99|895.14|892.94|895.56|893.36|890.5|888.3|0
1727725500000|2024-09-30 19:45:00|895.78|893.58|901.29|899.09|902.76|900.56|895.78|893.58|0
1727725800000|2024-09-30 19:50:00|901.92|899.72|908.66|906.46|909.72|907.52|901.92|899.72|0
1727726100000|2024-09-30 19:55:00|908.87|906.67|910.14|907.94|916.3|914.1|908.24|906.04|0
1727726400000|2024-09-30 20:00:00|913.11|910.91|907.39|905.19|913.11|910.91|906.12|903.92|0
1727726700000|2024-09-30 20:05:00|907.17|904.97|905.9|903.7|908.45|906.25|905.69|903.49|0
1727727000000|2024-09-30 20:10:00|906.11|903.91|906.11|903.91|907.81|905.61|905.9|903.7|0
1727727300000|2024-09-30 20:15:00|906.21|903.81|907.48|905.08|907.69|905.29|906.21|903.81|0
1727727600000|2024-09-30 20:20:00|907.58|905.18|909.39|906.99|909.39|906.99|907.48|905.08|0
1727727900000|2024-09-30 20:25:00|909.18|906.78|910.45|908.05|911.08|908.68|908.54|906.14|0
1727728200000|2024-09-30 20:30:00|910.23|907.83|908.96|906.56|910.66|908.26|908.96|906.56|0
1727728500000|2024-09-30 20:35:00|909.17|906.77|909.59|907.19|909.81|907.41|908.96|906.56|0
1727728800000|2024-09-30 20:40:00|909.38|906.98|908.96|906.56|909.38|906.98|908.75|906.35|0
1727729100000|2024-09-30 20:45:00|908.75|906.35|907.9|905.5|908.75|906.35|907.68|905.28|0
1727729400000|2024-09-30 20:50:00|907.47|905.07|907.26|904.86|907.9|905.5|907.26|904.86|0
1727729700000|2024-09-30 20:55:00|907.36|904.96|904.39|901.99|907.36|904.96|904.08|901.68|0
1727730000000|2024-09-30 21:00:00|904.16|901.76|904.63|902.23|904.63|902.23|903.79|901.39|0
1727730300000|2024-09-30 21:05:00|904.41|902.01|904.41|902.01|904.41|902.01|904.22|901.82|0
1727730600000|2024-09-30 21:10:00|904.72|902.32|904.59|902.19|904.72|902.32|904.44|902.04|0
1727730900000|2024-09-30 21:15:00|904.35|901.95|904.41|902.01|904.63|902.23|904.03|901.63|0
1727731200000|2024-09-30 21:20:00|904.53|902.13|904.59|902.19|904.72|902.32|904.41|902.01|0
1727731500000|2024-09-30 21:25:00|904.5|902.1|904.59|902.19|904.62|902.22|904.5|902.1|0
1727731800000|2024-09-30 21:30:00|905.02|902.62|904.87|902.47|905.11|902.71|904.77|902.37|0
1727732100000|2024-09-30 21:35:00|904.65|902.25|904.87|902.47|905.24|902.84|904.37|901.97|0
1727732400000|2024-09-30 21:40:00|904.86|902.46|905.46|903.06|905.68|903.28|904.86|902.46|0
1727732700000|2024-09-30 21:45:00|905.18|902.78|905.77|903.37|905.77|903.37|905.05|902.65|0
1727733000000|2024-09-30 21:50:00|905.27|902.87|905.95|903.55|906.01|903.61|905.23|902.83|0
1727733300000|2024-09-30 21:55:00|905.7|903.3|905.73|903.33|906.05|903.65|905.45|903.05|0
1727733600000|2024-09-30 22:00:00|905.49|903.09|905.64|903.24|906.7|904.3|905.49|903.09|0
1727733900000|2024-09-30 22:05:00|905.54|903.14|902.79|900.39|905.75|903.35|902.26|899.86|0
1727734200000|2024-09-30 22:10:00|903|900.6|902.58|900.18|903.21|900.81|901.94|899.54|0
1727734500000|2024-09-30 22:15:00|902.37|899.97|902.58|900.18|902.58|900.18|900.67|898.27|0
1727734800000|2024-09-30 22:20:00|902.36|899.96|903|900.6|903|900.6|901.94|899.54|0
1727735100000|2024-09-30 22:25:00|903.21|900.81|904.27|901.87|905.75|903.35|903.21|900.81|0
1727735400000|2024-09-30 22:30:00|904.16|901.76|905.32|902.92|905.53|903.13|903.42|901.02|0
1727735700000|2024-09-30 22:35:00|905.53|903.13|906.17|903.77|906.38|903.98|905.42|903.02|0
1727736000000|2024-09-30 22:40:00|906.48|904.08|905.11|902.71|906.59|904.19|904.68|902.28|0
1727736300000|2024-09-30 22:45:00|905.32|902.92|905.74|903.34|905.95|903.55|904.26|901.86|0
1727736600000|2024-09-30 22:50:00|905.95|903.55|905.53|903.13|906.16|903.76|905.32|902.92|0
1727736900000|2024-09-30 22:55:00|905.32|902.92|904.99|902.59|905.95|903.55|904.68|902.28|0
1727737200000|2024-09-30 23:00:00|905.1|902.7|903.41|901.01|905.1|902.7|903.2|900.8|0
1727737500000|2024-09-30 23:05:00|903.62|901.22|904.25|901.85|904.89|902.49|902.56|900.16|0
1727737800000|2024-09-30 23:10:00|904.35|901.95|904.89|902.49|905.1|902.7|903.83|901.43|0
1727738100000|2024-09-30 23:15:00|905.1|902.7|904.04|901.64|905.31|902.91|904.04|901.64|0
1727738400000|2024-09-30 23:20:00|904.25|901.85|903.93|901.53|904.67|902.27|903.61|901.21|0
1727738700000|2024-09-30 23:25:00|903.83|901.43|903.19|900.79|903.83|901.43|902.66|900.26|0
1727739000000|2024-09-30 23:30:00|903.29|900.89|903.4|901|903.61|901.21|902.77|900.37|0
1727739300000|2024-09-30 23:35:00|903.19|900.79|903.4|901|903.61|901.21|903.08|900.68|0
1727739600000|2024-09-30 23:40:00|903.29|900.89|904.34|901.94|904.34|901.94|903.18|900.78|0
1727739900000|2024-09-30 23:45:00|904.24|901.84|903.18|900.78|904.24|901.84|903.18|900.78|0
1727740200000|2024-09-30 23:50:00|903.39|900.99|904.87|902.47|904.87|902.47|903.39|900.99|0
1727740500000|2024-09-30 23:55:00|904.76|902.36|906.35|903.95|906.78|904.38|904.66|902.26|0
1727740800000|2024-10-01 00:00:00|906.14|903.74|906.14|903.74|907.84|905.44|904.45|902.05|0
1727741100000|2024-10-01 00:05:00|906.35|903.95|907.83|905.43|907.83|905.43|906.35|903.95|0
1727741400000|2024-10-01 00:10:00|908.05|905.65|906.56|904.16|908.26|905.86|906.56|904.16|0
1727741700000|2024-10-01 00:15:00|906.77|904.37|904.87|902.47|906.77|904.37|902.96|900.56|0
1727742000000|2024-10-01 00:20:00|904.66|902.26|906.35|903.95|906.35|903.95|904.45|902.05|0
1727742300000|2024-10-01 00:25:00|906.14|903.74|908.04|905.64|908.26|905.86|905.72|903.32|0
1727742600000|2024-10-01 00:30:00|907.94|905.74|908.37|906.17|908.58|906.38|907.73|905.53|0
1727742900000|2024-10-01 00:35:00|908.79|906.59|909|906.8|909.64|907.44|908.58|906.38|0
1727743200000|2024-10-01 00:40:00|908.79|906.59|908.36|906.16|909.21|907.01|907.94|905.74|0
1727743500000|2024-10-01 00:45:00|908.46|906.26|911.75|909.55|912.6|910.4|908.36|906.16|0
1727743800000|2024-10-01 00:50:00|911.96|909.76|911.11|908.91|911.96|909.76|910.69|908.49|0
1727744100000|2024-10-01 00:55:00|911.32|909.12|911.11|908.91|911.96|909.76|910.9|908.7|0
1727744400000|2024-10-01 01:00:00|911.32|909.12|911.32|909.12|911.75|909.55|910.9|908.7|0
1727744700000|2024-10-01 01:05:00|911.42|909.22|911.74|909.54|912.17|909.97|911.32|909.12|0
1727745000000|2024-10-01 01:10:00|911.96|909.76|911.53|909.33|912.59|910.39|911.32|909.12|0
1727745300000|2024-10-01 01:15:00|911.63|909.43|911.32|909.12|912.17|909.97|910.89|908.69|0
1727745600000|2024-10-01 01:20:00|911.53|909.33|911.95|909.75|912.16|909.96|911.32|909.12|0
1727745900000|2024-10-01 01:25:00|912.16|909.96|914.07|911.87|914.49|912.29|911.95|909.75|0
1727746200000|2024-10-01 01:30:00|914.28|912.08|914.92|912.72|915.77|913.57|914.07|911.87|0
1727746500000|2024-10-01 01:35:00|914.81|912.61|915.34|913.14|916.4|914.2|914.81|912.61|0
1727746800000|2024-10-01 01:40:00|915.76|913.56|915.55|913.35|916.19|913.99|915.55|913.35|0
1727747100000|2024-10-01 01:45:00|915.76|913.56|915.76|913.56|917.25|915.05|914.7|912.5|0
1727747400000|2024-10-01 01:50:00|915.97|913.77|917.46|915.26|917.67|915.47|915.97|913.77|0
1727747700000|2024-10-01 01:55:00|917.67|915.47|918.3|916.1|918.3|916.1|916.39|914.19|0
1727748000000|2024-10-01 02:00:00|918.09|915.89|916.6|914.4|918.52|916.32|916.39|914.19|0
1727748300000|2024-10-01 02:05:00|916.39|914.19|916.18|913.98|916.82|914.62|916.18|913.98|0
1727748600000|2024-10-01 02:10:00|916.39|914.19|915.75|913.55|916.81|914.61|915.75|913.55|0
1727748900000|2024-10-01 02:15:00|915.97|913.77|916.18|913.98|916.39|914.19|915.75|913.55|0
1727749200000|2024-10-01 02:20:00|916.07|913.87|916.17|913.97|916.18|913.98|915.33|913.13|0
1727749500000|2024-10-01 02:25:00|915.96|913.76|916.17|913.97|916.6|914.4|915.75|913.55|0
1727749800000|2024-10-01 02:30:00|916.06|913.86|915.11|912.91|916.17|913.97|915.11|912.91|0
1727750100000|2024-10-01 02:35:00|914.9|912.7|915.53|913.33|915.53|913.33|914.47|912.27|0
1727750400000|2024-10-01 02:40:00|915.63|913.43|915.53|913.33|916.17|913.97|915.32|913.12|0
1727750700000|2024-10-01 02:45:00|915.74|913.54|915.53|913.33|915.96|913.76|915.32|913.12|0
1727751000000|2024-10-01 02:50:00|915.74|913.54|915.32|913.12|915.95|913.75|915.32|913.12|0
1727751300000|2024-10-01 02:55:00|915.42|913.22|914.25|912.05|915.42|913.22|912.98|910.78|0
1727751600000|2024-10-01 03:00:00|914.47|912.27|913.4|911.2|914.68|912.48|913.19|910.99|0
1727751900000|2024-10-01 03:05:00|913.19|910.99|913.19|910.99|913.62|911.42|912.98|910.78|0
1727752200000|2024-10-01 03:10:00|913.4|911.2|913.19|910.99|913.83|911.63|912.98|910.78|0
1727752500000|2024-10-01 03:15:00|912.98|910.78|913.08|910.88|913.61|911.41|912.98|910.78|0
1727752800000|2024-10-01 03:20:00|913.19|910.99|911.91|909.71|913.19|910.99|911.91|909.71|0
1727753100000|2024-10-01 03:25:00|911.7|909.5|911.07|908.87|911.91|909.71|911.07|908.87|0
1727753400000|2024-10-01 03:30:00|911.28|909.08|912.34|910.14|912.34|910.14|911.28|909.08|0
1727753700000|2024-10-01 03:35:00|912.55|910.35|912.12|909.92|912.76|910.56|911.91|909.71|0
1727754000000|2024-10-01 03:40:00|911.7|909.5|912.97|910.77|913.18|910.98|911.7|909.5|0
1727754300000|2024-10-01 03:45:00|913.18|910.98|912.75|910.55|913.82|911.62|912.75|910.55|0
1727754600000|2024-10-01 03:50:00|912.97|910.77|912.75|910.55|913.18|910.98|911.91|909.71|0
1727754900000|2024-10-01 03:55:00|912.96|910.76|912.54|910.34|912.96|910.76|912.33|910.13|0
1727755200000|2024-10-01 04:00:00|912.43|910.23|911.9|909.7|912.54|910.34|911.48|909.28|0
1727755500000|2024-10-01 04:05:00|912.11|909.91|911.9|909.7|912.75|910.55|911.69|909.49|0
1727755800000|2024-10-01 04:10:00|911.69|909.49|910.84|908.64|911.9|909.7|910.42|908.22|0
1727756100000|2024-10-01 04:15:00|910.63|908.43|910.84|908.64|910.84|908.64|909.99|907.79|0
1727756400000|2024-10-01 04:20:00|911.05|908.85|910.73|908.53|911.26|909.06|910.62|908.42|0
1727756700000|2024-10-01 04:25:00|910.84|908.64|911.68|909.48|911.9|909.7|910.84|908.64|0
1727757000000|2024-10-01 04:30:00|911.57|909.37|909.88|907.68|911.68|909.48|909.14|906.94|0
1727757300000|2024-10-01 04:35:00|909.99|907.79|910.2|908|910.41|908.21|909.14|906.94|0
1727757600000|2024-10-01 04:40:00|910.3|908.1|909.56|907.36|910.41|908.21|909.45|907.25|0
1727757900000|2024-10-01 04:45:00|909.77|907.57|910.62|908.42|910.83|908.63|909.56|907.36|0
1727758200000|2024-10-01 04:50:00|910.51|908.31|910.4|908.2|910.83|908.63|909.98|907.78|0
1727758500000|2024-10-01 04:55:00|910.61|908.41|910.4|908.2|910.61|908.41|910.29|908.09|0
1727758800000|2024-10-01 05:00:00|909.98|907.78|910.08|907.88|910.29|908.09|909.77|907.57|0
1727759100000|2024-10-01 05:05:00|909.98|907.78|910.19|907.99|910.19|907.99|908.71|906.51|0
1727759400000|2024-10-01 05:10:00|910.4|908.2|910.61|908.41|910.61|908.41|909.76|907.56|0
1727759700000|2024-10-01 05:15:00|910.4|908.2|909.12|906.92|910.4|908.2|909.12|906.92|0
1727760000000|2024-10-01 05:20:00|908.91|906.71|910.39|908.19|910.61|908.41|908.91|906.71|0
1727760300000|2024-10-01 05:25:00|910.61|908.41|910.82|908.62|910.82|908.62|910.18|907.98|0
1727760600000|2024-10-01 05:30:00|911.03|908.83|911.24|909.04|911.66|909.46|910.39|908.19|0
1727760900000|2024-10-01 05:35:00|911.03|908.83|908.69|906.49|911.24|909.04|908.27|906.07|0
1727761200000|2024-10-01 05:40:00|908.48|906.28|908.91|906.71|908.91|906.71|907|904.8|0
1727761500000|2024-10-01 05:45:00|908.69|906.49|910.39|908.19|910.39|908.19|908.27|906.07|0
1727761800000|2024-10-01 05:50:00|910.49|908.29|911.23|909.03|912.29|910.09|910.49|908.29|0
1727762100000|2024-10-01 05:55:00|911.02|908.82|909.54|907.34|911.02|908.82|908.69|906.49|0
1727762400000|2024-10-01 06:00:00|909.75|907.55|909.75|907.55|910.17|907.97|908.05|905.85|0
1727762700000|2024-10-01 06:05:00|910.17|907.97|909.53|907.33|910.38|908.18|909.11|906.91|0
1727763000000|2024-10-01 06:10:00|909.74|907.54|910.59|908.39|910.8|908.6|909.53|907.33|0
1727763300000|2024-10-01 06:15:00|910.69|908.49|911.22|909.02|911.65|909.45|910.38|908.18|0
1727763600000|2024-10-01 06:20:00|911.01|908.81|910.8|908.6|911.22|909.02|910.59|908.39|0
1727763900000|2024-10-01 06:25:00|910.59|908.39|911.65|909.45|911.65|909.45|910.59|908.39|0
1727764200000|2024-10-01 06:30:00|911.86|909.66|912.92|910.72|913.13|910.93|911.86|909.66|0
1727764500000|2024-10-01 06:35:00|913.13|910.93|913.34|911.14|913.76|911.56|912.92|910.72|0
1727764800000|2024-10-01 06:40:00|913.44|911.24|912.28|910.08|913.55|911.35|911.95|909.75|0
1727765100000|2024-10-01 06:45:00|912.06|909.86|913.55|911.35|913.76|911.56|912.06|909.86|0
1727765400000|2024-10-01 06:50:00|913.34|911.14|912.27|910.07|913.76|911.56|912.06|909.86|0
1727765700000|2024-10-01 06:55:00|912.06|909.86|911.64|909.44|912.06|909.86|910.37|908.17|0
1727766000000|2024-10-01 07:00:00|911.42|909.22|912.16|909.96|912.16|909.96|908.46|906.26|0
1727766300000|2024-10-01 07:05:00|912.27|910.07|905.7|903.5|912.27|910.07|905.7|903.5|0
1727766600000|2024-10-01 07:10:00|905.92|903.72|902.95|900.75|906.13|903.93|902.74|900.54|0
1727766900000|2024-10-01 07:15:00|903.38|901.18|901.68|899.48|903.8|901.6|901.68|899.48|0
1727767200000|2024-10-01 07:20:00|901.9|899.7|905.28|903.08|906.23|904.03|901.68|899.48|0
1727767500000|2024-10-01 07:25:00|905.49|903.29|907.39|905.19|908.66|906.46|905.49|903.29|0
1727767800000|2024-10-01 07:30:00|907.28|905.08|908.03|905.83|909.51|907.31|905.91|903.71|0
1727768100000|2024-10-01 07:35:00|908.24|906.04|910.57|908.37|910.78|908.58|908.03|905.83|0
1727768400000|2024-10-01 07:40:00|910.67|908.47|911.2|909|911.2|909|909.72|907.52|0
1727768700000|2024-10-01 07:45:00|910.88|908.68|910.56|908.36|911.72|909.52|910.03|907.83|0
1727769000000|2024-10-01 07:50:00|911.2|909|911.83|909.63|912.15|909.95|910.77|908.57|0
1727769300000|2024-10-01 07:55:00|912.04|909.84|912.04|909.84|912.25|910.05|910.66|908.46|0
1727769600000|2024-10-01 08:00:00|912.25|910.05|909.71|907.51|912.68|910.48|909.71|907.51|0
1727769900000|2024-10-01 08:05:00|909.5|907.3|908.96|906.76|910.35|908.15|908.65|906.45|0
1727770200000|2024-10-01 08:10:00|908.86|906.66|907.17|904.97|909.07|906.87|906.75|904.55|0
1727770500000|2024-10-01 08:15:00|906.96|904.76|908.01|905.81|909.28|907.08|906.53|904.33|0
1727770800000|2024-10-01 08:20:00|908.11|905.91|906.95|904.75|909.28|907.08|906.95|904.75|0
1727771100000|2024-10-01 08:25:00|907.06|904.86|908.43|906.23|908.65|906.45|907.06|904.86|0
1727771400000|2024-10-01 08:30:00|908.32|906.12|910.12|907.92|910.76|908.56|907.8|905.6|0
1727771700000|2024-10-01 08:35:00|910.34|908.14|908.43|906.23|911.61|909.41|908.43|906.23|0
1727772000000|2024-10-01 08:40:00|908.22|906.02|910.12|907.92|910.97|908.77|908.22|906.02|0
1727772300000|2024-10-01 08:45:00|910.01|907.81|909.49|907.29|910.55|908.35|909.06|906.86|0
1727772600000|2024-10-01 08:50:00|909.38|907.18|907.58|905.38|909.38|907.18|906.94|904.74|0
1727772900000|2024-10-01 08:55:00|907.47|905.27|908.21|906.01|909.06|906.86|906.73|904.53|0
1727773200000|2024-10-01 09:00:00|908|905.8|908.21|906.01|908.85|906.65|907.15|904.95|0
1727773500000|2024-10-01 09:05:00|908|905.8|907.15|904.95|908.42|906.22|906.73|904.53|0
1727773800000|2024-10-01 09:10:00|906.94|904.74|906.3|904.1|907.36|905.16|906.09|903.89|0
1727774100000|2024-10-01 09:15:00|906.62|904.42|905.88|903.68|907.57|905.37|905.88|903.68|0
1727774400000|2024-10-01 09:20:00|905.98|903.78|906.09|903.89|906.51|904.31|905.46|903.26|0
1727774700000|2024-10-01 09:25:00|906.3|904.1|908.41|906.21|908.84|906.64|906.09|903.89|0
1727775000000|2024-10-01 09:30:00|908.63|906.43|909.05|906.85|909.26|907.06|907.88|905.68|0
1727775300000|2024-10-01 09:35:00|909.26|907.06|908.2|906|909.26|907.06|908.2|906|0
1727775600000|2024-10-01 09:40:00|907.99|905.79|907.99|905.79|908.41|906.21|907.24|905.04|0
1727775900000|2024-10-01 09:45:00|908.2|906|908.09|905.89|908.62|906.42|907.35|905.15|0
1727776200000|2024-10-01 09:50:00|908.2|906|908.83|906.63|909.68|907.48|908.2|906|0
1727776500000|2024-10-01 09:55:00|909.25|907.05|909.14|906.94|909.46|907.26|908.83|906.63|0
1727776800000|2024-10-01 10:00:00|909.04|906.84|908.83|906.63|909.25|907.05|907.98|905.78|0
1727777100000|2024-10-01 10:05:00|909.04|906.84|908.83|906.63|909.46|907.26|908.4|906.2|0
1727777400000|2024-10-01 10:10:00|908.61|906.41|910.52|908.32|910.52|908.32|908.61|906.41|0
1727777700000|2024-10-01 10:15:00|910.73|908.53|910.52|908.32|910.73|908.53|910.09|907.89|0
1727778000000|2024-10-01 10:20:00|910.73|908.53|911.15|908.95|911.79|909.59|910.73|908.53|0
1727778300000|2024-10-01 10:25:00|910.94|908.74|912.21|910.01|912.63|910.43|910.94|908.74|0
1727778600000|2024-10-01 10:30:00|912.42|910.22|911.78|909.58|912.42|910.22|911.15|908.95|0
1727778900000|2024-10-01 10:35:00|911.57|909.37|912.84|910.64|912.84|910.64|911.25|909.05|0
1727779200000|2024-10-01 10:40:00|913.05|910.85|912.84|910.64|913.26|911.06|912.63|910.43|0
1727779500000|2024-10-01 10:45:00|913.05|910.85|913.26|911.06|913.26|911.06|912.52|910.32|0
1727779800000|2024-10-01 10:50:00|913.47|911.27|913.47|911.27|913.9|911.7|912.2|910|0
1727780100000|2024-10-01 10:55:00|913.26|911.06|915.17|912.97|915.9|913.7|913.05|910.85|0
1727780400000|2024-10-01 11:00:00|915.38|913.18|917.07|914.87|917.07|914.87|915.38|913.18|0
1727780700000|2024-10-01 11:05:00|917.18|914.98|916.22|914.02|917.29|915.09|915.59|913.39|0
1727781000000|2024-10-01 11:10:00|916.44|914.24|916.01|913.81|916.86|914.66|915.59|913.39|0
1727781300000|2024-10-01 11:15:00|915.8|913.6|914.31|912.11|916.43|914.23|913.25|911.05|0
1727781600000|2024-10-01 11:20:00|914.52|912.32|911.98|909.78|914.52|912.32|911.98|909.78|0
1727781900000|2024-10-01 11:25:00|911.87|909.67|912.19|909.99|912.83|910.63|911.77|909.57|0
1727782200000|2024-10-01 11:30:00|912.4|910.2|910.07|907.87|912.82|910.62|909.86|907.66|0
1727782500000|2024-10-01 11:35:00|910.28|908.08|908.59|906.39|910.92|908.72|908.48|906.28|0
1727782800000|2024-10-01 11:40:00|908.48|906.28|909.01|906.81|909.86|907.66|908.37|906.17|0
1727783100000|2024-10-01 11:45:00|908.8|906.6|909.22|907.02|910.07|907.87|908.69|906.49|0
1727783400000|2024-10-01 11:50:00|909.32|907.12|910.49|908.29|911.12|908.92|909.22|907.02|0
1727783700000|2024-10-01 11:55:00|910.38|908.18|910.27|908.07|910.91|908.71|909.85|907.65|0
1727784000000|2024-10-01 12:00:00|910.06|907.86|911.97|909.77|912.39|910.19|910.06|907.86|0
1727784300000|2024-10-01 12:05:00|911.75|909.55|911.33|909.13|911.97|909.77|910.27|908.07|0
1727784600000|2024-10-01 12:10:00|911.54|909.34|910.9|908.7|911.75|909.55|910.48|908.28|0
1727784900000|2024-10-01 12:15:00|910.79|908.59|910.05|907.85|910.79|908.59|908.79|906.59|0
1727785200000|2024-10-01 12:20:00|909.84|907.64|911.11|908.91|911.11|908.91|909.84|907.64|0
1727785500000|2024-10-01 12:25:00|911.54|909.34|909.42|907.22|912.48|910.28|909.42|907.22|0
1727785800000|2024-10-01 12:30:00|909.2|907|907.72|905.52|909.42|907.22|907.09|904.89|0
1727786100000|2024-10-01 12:35:00|907.93|905.73|908.14|905.94|908.78|906.58|907.72|905.52|0
1727786400000|2024-10-01 12:40:00|907.93|905.73|908.78|906.58|909.73|907.53|907.72|905.52|0
1727786700000|2024-10-01 12:45:00|908.57|906.37|908.99|906.79|909.2|907|908.14|905.94|0
1727787000000|2024-10-01 12:50:00|909.2|907|909.62|907.42|909.83|907.63|908.77|906.57|0
1727787300000|2024-10-01 12:55:00|909.83|907.63|910.25|908.05|910.25|908.05|909.2|907|0
1727787600000|2024-10-01 13:00:00|910.04|907.84|910.25|908.05|911.1|908.9|909.09|906.89|0
1727787900000|2024-10-01 13:05:00|910.04|907.84|910.89|908.69|911.31|909.11|909.93|907.73|0
1727788200000|2024-10-01 13:10:00|910.67|908.47|910.14|907.94|911.52|909.32|909.61|907.41|0
1727788500000|2024-10-01 13:15:00|910.04|907.84|907.28|905.08|910.04|907.84|907.28|905.08|0
1727788800000|2024-10-01 13:20:00|907.07|904.87|907.6|905.4|907.71|905.51|905.59|903.39|0
1727789100000|2024-10-01 13:25:00|907.28|905.08|907.92|905.72|908.55|906.35|906.65|904.45|0
1727789400000|2024-10-01 13:30:00|908.34|906.14|887.89|885.69|908.97|906.77|884.67|882.47|0
1727789700000|2024-10-01 13:35:00|887.68|885.48|884.48|881.73|888.94|886.74|877.91|875.16|0
1727790000000|2024-10-01 13:40:00|883.32|880.57|883.16|880.41|886.92|884.17|879.22|876.47|0
1727790300000|2024-10-01 13:45:00|882|879.25|875.43|872.68|882|879.25|873.56|870.81|0
1727790600000|2024-10-01 13:50:00|874.18|871.43|875.55|872.8|878.25|875.5|869.29|866.54|0
1727790900000|2024-10-01 13:55:00|874.51|871.76|878.65|875.57|880.29|877.21|871.6|868.85|0
1727791200000|2024-10-01 14:00:00|878.35|875.27|879.62|876.54|884.19|881.11|873.56|870.48|0
1727791500000|2024-10-01 14:05:00|878.58|875.5|866.93|863.85|878.58|875.5|865|861.92|0
1727791800000|2024-10-01 14:10:00|866.72|863.64|866.74|863.22|871.69|868.61|861.36|858.28|0
1727792100000|2024-10-01 14:15:00|865.91|862.39|861.42|857.9|866.12|862.6|859.97|856.45|0
1727792400000|2024-10-01 14:20:00|861.01|857.49|868.61|865.09|874.77|871.25|861.01|857.49|0
1727792700000|2024-10-01 14:25:00|869.23|865.71|863.74|860.22|869.65|866.13|856.05|852.53|0
1727793000000|2024-10-01 14:30:00|863.53|860.01|862.91|859.39|866.63|863.11|856.93|853.41|0
1727793300000|2024-10-01 14:35:00|863.53|860.01|867.69|864.17|871.44|867.92|860.17|856.65|0
1727793600000|2024-10-01 14:40:00|867.27|863.75|868.02|864.5|872.5|868.98|866.65|863.13|0
1727793900000|2024-10-01 14:45:00|867.49|863.97|866.44|862.92|870.3|866.78|864.57|861.05|0
1727794200000|2024-10-01 14:50:00|866.02|862.5|862.34|858.82|866.9|863.38|861.82|858.3|0
1727794500000|2024-10-01 14:55:00|862.96|859.44|868.18|864.66|869.22|865.7|862.75|859.23|0
1727794800000|2024-10-01 15:00:00|867.77|864.25|865.49|861.97|867.98|864.46|863.83|860.31|0
1727795100000|2024-10-01 15:05:00|864.66|861.14|852.89|849.37|864.66|861.14|852.89|849.37|0
1727795400000|2024-10-01 15:10:00|853.1|849.58|852.27|848.75|854.54|851.02|851.95|848.43|0
1727795700000|2024-10-01 15:15:00|852.68|849.16|855.15|851.63|855.15|851.63|850.83|847.31|0
1727796000000|2024-10-01 15:20:00|854.53|851.01|856.39|852.87|859.9|856.38|854.33|850.81|0
1727796300000|2024-10-01 15:25:00|856.8|853.28|865.8|862.28|867.76|864.24|856.8|853.28|0
1727796600000|2024-10-01 15:30:00|865.39|861.87|870.55|867.03|872.11|868.59|863.73|860.21|0
1727796900000|2024-10-01 15:35:00|870.66|867.14|873.52|870|874.23|870.71|869.21|865.69|0
1727797200000|2024-10-01 15:40:00|874.14|870.62|875.18|871.66|878.93|875.41|873|869.48|0
1727797500000|2024-10-01 15:45:00|875.39|871.87|873.1|869.58|875.39|871.87|870.4|866.88|0
1727797800000|2024-10-01 15:50:00|872.89|869.37|874.14|870.62|875.59|872.07|872.89|869.37|0
1727798100000|2024-10-01 15:55:00|874.55|871.03|869.73|866.21|875.8|872.28|869.73|866.21|0
1727798400000|2024-10-01 16:00:00|869.11|865.59|875.14|871.62|875.97|872.45|867.24|863.72|0
1727798700000|2024-10-01 16:05:00|875.76|872.24|874.85|871.33|878.05|874.53|874.44|870.92|0
1727799000000|2024-10-01 16:10:00|875.06|871.54|872.14|868.62|879.02|875.5|870.27|866.75|0
1727799300000|2024-10-01 16:15:00|871.94|868.42|872.56|869.04|875.48|871.96|871.73|868.21|0
1727799600000|2024-10-01 16:20:00|873.18|869.66|872.18|868.66|875.72|872.2|870.72|867.2|0
1727799900000|2024-10-01 16:25:00|872.39|868.87|872.38|868.86|873.63|870.11|868.02|864.5|0
1727800200000|2024-10-01 16:30:00|871.97|868.45|871.22|867.7|873.67|870.15|861.84|858.32|0
1727800500000|2024-10-01 16:35:00|869.97|866.45|866.24|862.72|873.92|870.4|865.41|861.89|0
1727800800000|2024-10-01 16:40:00|865.82|862.3|861.73|858.21|868.72|865.2|861.06|857.54|0
1727801100000|2024-10-01 16:45:00|861.52|858|860.95|857.43|862.81|859.29|856|852.48|0
1727801400000|2024-10-01 16:50:00|860.84|857.32|871.34|867.82|874.86|871.34|860.84|857.32|0
1727801700000|2024-10-01 16:55:00|871.55|868.03|871.09|867.57|875.24|871.72|865.03|861.51|0
1727802000000|2024-10-01 17:00:00|870.88|867.36|862.65|859.13|870.88|867.36|862.65|859.13|0
1727802300000|2024-10-01 17:05:00|862.96|859.44|863.78|860.26|864.56|861.04|861.46|857.94|0
1727802600000|2024-10-01 17:10:00|864.09|860.57|861.1|857.58|866.26|862.74|861.1|857.58|0
1727802900000|2024-10-01 17:15:00|861.51|857.99|857.19|853.67|861.51|857.99|856.57|853.05|0
1727803200000|2024-10-01 17:20:00|857.6|854.08|857.19|853.67|860.99|857.47|856.36|852.84|0
1727803500000|2024-10-01 17:25:00|857.6|854.08|855.68|852.16|857.95|854.43|854.66|851.14|0
1727803800000|2024-10-01 17:30:00|855.27|851.75|865.02|861.5|867.65|864.13|854.66|851.14|0
1727804100000|2024-10-01 17:35:00|863.78|860.26|861.3|857.78|863.78|860.26|858.61|855.09|0
1727804400000|2024-10-01 17:40:00|860.68|857.16|867.31|863.79|867.62|864.1|860.47|856.95|0
1727804700000|2024-10-01 17:45:00|867.41|863.89|865.96|862.44|869.07|865.55|865.13|861.61|0
1727805000000|2024-10-01 17:50:00|865.55|862.03|869.9|866.38|869.9|866.38|865.55|862.03|0
1727805300000|2024-10-01 17:55:00|869.69|866.17|878.22|874.7|878.22|874.7|869.69|866.17|0
1727805600000|2024-10-01 18:00:00|877.8|874.28|879.79|876.27|883.22|879.7|877.8|874.28|0
1727805900000|2024-10-01 18:05:00|879.99|876.47|881.25|877.73|882.29|878.77|878.74|875.22|0
1727806200000|2024-10-01 18:10:00|881.04|877.52|883.33|879.81|883.54|880.02|879.99|876.47|0
1727806500000|2024-10-01 18:15:00|883.54|880.02|884.59|881.07|887.94|884.42|883.33|879.81|0
1727806800000|2024-10-01 18:20:00|884.8|881.28|884.59|881.07|887.1|883.58|882.7|879.18|0
1727807100000|2024-10-01 18:25:00|884.17|880.65|886.68|883.16|886.89|883.37|883.54|880.02|0
1727807400000|2024-10-01 18:30:00|886.26|882.74|887.51|883.99|890.03|886.51|885.84|882.32|0
1727807700000|2024-10-01 18:35:00|887.3|883.78|886.25|884.05|888.35|884.83|882.46|880.26|0
1727808000000|2024-10-01 18:40:00|886.46|884.26|885.62|883.42|887.39|885.19|883.74|881.54|0
1727808300000|2024-10-01 18:45:00|885.72|883.52|884.36|882.16|886.97|884.77|883.11|880.91|0
1727808600000|2024-10-01 18:50:00|884.99|882.79|883.32|881.12|887.5|885.3|881.44|879.24|0
1727808900000|2024-10-01 18:55:00|883.94|881.74|885.17|882.97|887.08|884.88|883.53|881.33|0
1727809200000|2024-10-01 19:00:00|885.38|883.18|882.87|880.67|885.38|883.18|882.24|880.04|0
1727809500000|2024-10-01 19:05:00|882.66|880.46|884.33|882.13|885.59|883.39|880.99|878.79|0
1727809800000|2024-10-01 19:10:00|884.12|881.92|880.98|878.78|884.96|882.76|879.31|877.11|0
1727810100000|2024-10-01 19:15:00|880.56|878.36|881.19|878.99|881.82|879.62|878.48|876.28|0
1727810400000|2024-10-01 19:20:00|880.77|878.57|883.07|880.87|884.95|882.75|880.56|878.36|0
1727810700000|2024-10-01 19:25:00|883.28|881.08|883.69|881.49|885.37|883.17|882.86|880.66|0
1727811000000|2024-10-01 19:30:00|883.9|881.7|876.17|873.97|883.9|881.7|876.17|873.97|0
1727811300000|2024-10-01 19:35:00|876.38|874.18|876.62|874.42|877.87|875.67|872.66|870.46|0
1727811600000|2024-10-01 19:40:00|877.66|875.46|875.79|873.59|879.75|877.55|875.37|873.17|0
1727811900000|2024-10-01 19:45:00|875.58|873.38|873.08|870.88|875.99|873.79|872.87|870.67|0
1727812200000|2024-10-01 19:50:00|874.33|872.13|870.41|868.21|875.4|873.2|869.37|867.17|0
1727812500000|2024-10-01 19:55:00|870.61|868.41|871.48|869.28|874.57|872.37|869.61|867.41|0
1727812800000|2024-10-01 20:00:00|870.86|868.66|874.39|872.19|876.89|874.69|870.86|868.66|0
1727813100000|2024-10-01 20:05:00|874.6|872.4|872.73|870.53|874.81|872.61|871.69|869.49|0
1727813400000|2024-10-01 20:10:00|873.14|870.94|872.1|869.9|873.56|871.36|871.69|869.49|0
1727813700000|2024-10-01 20:15:00|872.2|869.8|872.41|870.01|872.51|870.11|871.78|869.38|0
1727814000000|2024-10-01 20:20:00|872.2|869.8|871.16|868.76|872.2|869.8|870.95|868.55|0
1727814300000|2024-10-01 20:25:00|870.95|868.55|871.78|869.38|872.2|869.8|870.95|868.55|0
1727814600000|2024-10-01 20:30:00|871.57|869.17|870.95|868.55|871.99|869.59|870.95|868.55|0
1727814900000|2024-10-01 20:35:00|871.15|868.75|871.15|868.75|871.57|869.17|870.53|868.13|0
1727815200000|2024-10-01 20:40:00|871.04|868.64|869.49|867.09|871.36|868.96|869.28|866.88|0
1727815500000|2024-10-01 20:45:00|869.7|867.3|869.49|867.09|869.7|867.3|869.07|866.67|0
1727815800000|2024-10-01 20:50:00|869.69|867.29|869.9|867.5|870.11|867.71|869.28|866.88|0
1727816100000|2024-10-01 20:55:00|870|867.6|869.79|867.39|871.15|868.75|869.58|867.18|0
1727816400000|2024-10-01 21:00:00|869.85|867.45|869.85|867.45|870.1|867.7|869.85|867.45|0
1727816700000|2024-10-01 21:05:00|869.88|867.48|870.49|868.09|870.98|868.58|869.85|867.45|0
1727817000000|2024-10-01 21:10:00|870.46|868.06|870.43|868.03|870.64|868.24|870.03|867.63|0
1727817300000|2024-10-01 21:15:00|870.42|868.02|870.33|867.93|870.52|868.12|870.33|867.93|0
1727817600000|2024-10-01 21:20:00|870.42|868.02|870.42|868.02|870.42|868.02|870.42|868.02|0
1727818500000|2024-10-01 21:35:00|870.48|868.08|870.48|868.08|870.48|868.08|870.45|868.05|0
1727818800000|2024-10-01 21:40:00|870.42|868.02|870.45|868.05|870.48|868.08|870.42|868.02|0
1727819100000|2024-10-01 21:45:00|870.41|868.01|870.23|867.83|870.41|868.01|870.23|867.83|0
1727819400000|2024-10-01 21:50:00|870.05|867.65|870.32|867.92|870.32|867.92|869.71|867.31|0
1727819700000|2024-10-01 21:55:00|870.5|868.1|871.06|868.66|871.06|868.66|870.19|867.79|0
1727820000000|2024-10-01 22:00:00|871.64|869.24|865.2|862.8|873.93|871.53|864.58|862.18|0
1727820300000|2024-10-01 22:05:00|864.69|862.29|864.69|862.29|865.1|862.7|862.82|860.42|0
1727820600000|2024-10-01 22:10:00|864.89|862.49|862.71|860.31|865.72|863.32|860.96|858.56|0
1727820900000|2024-10-01 22:15:00|862.61|860.21|865.3|862.9|865.31|862.91|862.2|859.8|0
1727821200000|2024-10-01 22:20:00|865.51|863.11|864.06|861.66|865.72|863.32|863.44|861.04|0
1727821500000|2024-10-01 22:25:00|864.27|861.87|862.91|860.51|865.51|863.11|862.81|860.41|0
1727821800000|2024-10-01 22:30:00|863.12|860.72|864.68|862.28|864.89|862.49|861.88|859.48|0
1727822100000|2024-10-01 22:35:00|864.88|862.48|866.33|863.93|866.54|864.14|864.88|862.48|0
1727822400000|2024-10-01 22:40:00|866.43|864.03|860.22|857.82|866.43|864.03|859.08|856.68|0
1727822700000|2024-10-01 22:45:00|860.32|857.92|860.53|858.13|862.91|860.51|860.32|857.92|0
1727823000000|2024-10-01 22:50:00|859.7|857.3|861.15|858.75|861.87|859.47|859.39|856.99|0
1727823300000|2024-10-01 22:55:00|861.36|858.96|861.35|858.95|863.22|860.82|860.94|858.54|0
1727823600000|2024-10-01 23:00:00|861.77|859.37|862.59|860.19|863.42|861.02|860.94|858.54|0
1727823900000|2024-10-01 23:05:00|862.49|860.09|862.39|859.99|863.84|861.44|860.94|858.54|0
1727824200000|2024-10-01 23:10:00|862.28|859.88|864.25|861.85|864.25|861.85|862.18|859.78|0
1727824500000|2024-10-01 23:15:00|864.04|861.64|862.59|860.19|865.08|862.68|862.38|859.98|0
1727824800000|2024-10-01 23:20:00|862.17|859.77|859.9|857.5|862.17|859.77|859.69|857.29|0
1727825100000|2024-10-01 23:25:00|859.69|857.29|859.27|856.87|860.52|858.12|856.79|854.39|0
1727825400000|2024-10-01 23:30:00|859.07|856.67|861.13|858.73|861.55|859.15|858.54|856.14|0
1727825700000|2024-10-01 23:35:00|860.93|858.53|861.96|859.56|862.58|860.18|859.89|857.49|0
1727826000000|2024-10-01 23:40:00|862.17|859.77|862.58|860.18|863.2|860.8|861.75|859.35|0
1727826300000|2024-10-01 23:45:00|862.47|860.07|865.69|863.29|866.31|863.91|861.96|859.56|0
1727826600000|2024-10-01 23:50:00|865.9|863.5|863.2|860.8|865.9|863.5|862.78|860.38|0
1727826900000|2024-10-01 23:55:00|863.61|861.21|863.5|861.1|863.82|861.42|862.99|860.59|0
1727827200000|2024-10-02 00:00:00|863.82|861.42|867.13|864.73|867.76|865.36|863.2|860.8|0
1727827500000|2024-10-02 00:05:00|867.34|864.94|866.72|864.32|867.76|865.36|864.85|862.45|0
1727827800000|2024-10-02 00:10:00|866.93|864.53|868.48|866.08|868.58|866.18|865.89|863.49|0
1727828100000|2024-10-02 00:15:00|868.38|865.98|865.26|862.86|868.58|866.18|865.06|862.66|0
1727828400000|2024-10-02 00:20:00|865.06|862.66|865.05|862.65|865.88|863.48|863.81|861.41|0
1727828700000|2024-10-02 00:25:00|864.85|862.45|864.22|861.82|865.57|863.17|862.77|860.37|0
1727829000000|2024-10-02 00:30:00|863.71|861.51|865.71|863.51|865.71|863.51|861.47|859.27|0
1727829300000|2024-10-02 00:35:00|865.62|863.42|867.48|865.28|868.1|865.9|865.41|863.21|0
1727829600000|2024-10-02 00:40:00|867.69|865.49|870.18|867.98|871.01|868.81|867.48|865.28|0
1727829900000|2024-10-02 00:45:00|870.38|868.18|869.55|867.35|870.59|868.39|869.14|866.94|0
1727830200000|2024-10-02 00:50:00|869.76|867.56|866.64|864.44|869.97|867.77|865.4|863.2|0
1727830500000|2024-10-02 00:55:00|866.44|864.24|867.68|865.48|868.1|865.9|865.81|863.61|0
1727830800000|2024-10-02 01:00:00|867.89|865.69|868.92|866.72|869.13|866.93|867.26|865.06|0
1727831100000|2024-10-02 01:05:00|869.02|866.82|868.09|865.89|869.13|866.93|867.68|865.48|0
1727831400000|2024-10-02 01:10:00|867.88|865.68|868.09|865.89|868.4|866.2|867.57|865.37|0
1727831700000|2024-10-02 01:15:00|868.3|866.1|868.3|866.1|869.54|867.34|866.64|864.44|0
1727832000000|2024-10-02 01:20:00|868.5|866.3|868.71|866.51|869.75|867.55|868.29|866.09|0
1727832300000|2024-10-02 01:25:00|868.92|866.72|870.05|867.85|870.58|868.38|868.71|866.51|0
1727832600000|2024-10-02 01:30:00|870.16|867.96|873.48|871.28|873.69|871.49|869.95|867.75|0
1727832900000|2024-10-02 01:35:00|873.69|871.49|872.65|870.45|873.69|871.49|871.61|869.41|0
1727833200000|2024-10-02 01:40:00|872.44|870.24|870.57|868.37|872.44|870.24|870.16|867.96|0
1727833500000|2024-10-02 01:45:00|870.46|868.26|872.02|869.82|872.44|870.24|870.36|868.16|0
1727833800000|2024-10-02 01:50:00|872.23|870.03|872.85|870.65|873.27|871.07|871.61|869.41|0
1727834100000|2024-10-02 01:55:00|872.64|870.44|872.43|870.23|872.74|870.54|871.19|868.99|0
1727834400000|2024-10-02 02:00:00|872.64|870.44|873.68|871.48|873.89|871.69|872.02|869.82|0
1727834700000|2024-10-02 02:05:00|873.89|871.69|873.43|871.23|874.3|872.1|872.18|869.98|0
1727835000000|2024-10-02 02:10:00|873.22|871.02|872.81|870.61|873.43|871.23|872.18|869.98|0
1727835300000|2024-10-02 02:15:00|872.6|870.4|871.35|869.15|872.81|870.61|871.24|869.04|0
1727835600000|2024-10-02 02:20:00|871.14|868.94|870.93|868.73|871.14|868.94|869.89|867.69|0
1727835900000|2024-10-02 02:25:00|871.14|868.94|871.35|869.15|871.55|869.35|869.89|867.69|0
1727836200000|2024-10-02 02:30:00|871.24|869.04|869.89|867.69|871.35|869.15|869.47|867.27|0
1727836500000|2024-10-02 02:35:00|870.1|867.9|867.91|865.71|870.1|867.9|867.91|865.71|0
1727836800000|2024-10-02 02:40:00|868.02|865.82|867.81|865.61|868.85|866.65|867.19|864.99|0
1727837100000|2024-10-02 02:45:00|868.02|865.82|869.47|867.27|869.47|867.27|868.02|865.82|0
1727837400000|2024-10-02 02:50:00|869.57|867.37|869.47|867.27|870.4|868.2|868.64|866.44|0
1727837700000|2024-10-02 02:55:00|869.67|867.47|868.84|866.64|870.19|867.99|868.43|866.23|0
1727838000000|2024-10-02 03:00:00|868.63|866.43|868.42|866.22|869.05|866.85|868.22|866.02|0
1727838300000|2024-10-02 03:05:00|868.63|866.43|866.97|864.77|869.26|867.06|866.14|863.94|0
1727838600000|2024-10-02 03:10:00|866.76|864.56|866.97|864.77|867.07|864.87|864.89|862.69|0
1727838900000|2024-10-02 03:15:00|866.86|864.66|866.76|864.56|867.17|864.97|865.51|863.31|0
1727839200000|2024-10-02 03:20:00|866.65|864.45|865.3|863.1|866.76|864.56|865.3|863.1|0
1727839500000|2024-10-02 03:25:00|865.51|863.31|867.89|865.69|868.83|866.63|865.3|863.1|0
1727839800000|2024-10-02 03:30:00|867.79|865.59|870.08|867.88|870.18|867.98|867.79|865.59|0
1727840100000|2024-10-02 03:35:00|870.18|867.98|871.84|869.64|872.15|869.95|869.66|867.46|0
1727840400000|2024-10-02 03:40:00|872.04|869.84|871.32|869.12|872.04|869.84|870.7|868.5|0
1727840700000|2024-10-02 03:45:00|871.11|868.91|869.86|867.66|871.11|868.91|869.66|867.46|0
1727841000000|2024-10-02 03:50:00|869.66|867.46|871.32|869.12|871.73|869.53|869.66|867.46|0
1727841300000|2024-10-02 03:55:00|871.52|869.32|871.11|868.91|871.94|869.74|870.79|868.59|0
1727841600000|2024-10-02 04:00:00|871.31|869.11|870.48|868.28|871.52|869.32|870.48|868.28|0
1727841900000|2024-10-02 04:05:00|870.37|868.17|870.06|867.86|870.69|868.49|870.06|867.86|0
1727842200000|2024-10-02 04:10:00|869.96|867.76|870.06|867.86|870.27|868.07|869.85|867.65|0
1727842500000|2024-10-02 04:15:00|870.16|867.96|870.06|867.86|870.27|868.07|869.65|867.45|0
1727842800000|2024-10-02 04:20:00|870.48|868.28|869.02|866.82|870.68|868.48|868.6|866.4|0
1727843100000|2024-10-02 04:25:00|869.12|866.92|867.77|865.57|869.23|867.03|867.56|865.36|0
1727843400000|2024-10-02 04:30:00|867.56|865.36|864.13|861.93|867.56|865.36|863.21|861.01|0
1727843700000|2024-10-02 04:35:00|864.04|861.84|863.41|861.21|864.24|862.04|861.96|859.76|0
1727844000000|2024-10-02 04:40:00|863.62|861.42|864.65|862.45|865.07|862.87|863|860.8|0
1727844300000|2024-10-02 04:45:00|864.45|862.25|866.24|864.04|866.44|864.24|863.78|861.58|0
1727844600000|2024-10-02 04:50:00|866.03|863.83|864.78|862.58|867.06|864.86|864.78|862.58|0
1727844900000|2024-10-02 04:55:00|864.99|862.79|864.37|862.17|865.09|862.89|861.99|859.79|0
1727845200000|2024-10-02 05:00:00|864.16|861.96|865.61|863.41|865.82|863.62|863.33|861.13|0
1727845500000|2024-10-02 05:05:00|865.82|863.62|864.36|862.16|865.82|863.62|864.16|861.96|0
1727845800000|2024-10-02 05:10:00|864.57|862.37|863.54|861.34|865.61|863.41|863.33|861.13|0
1727846100000|2024-10-02 05:15:00|863.74|861.54|864.15|861.95|864.57|862.37|862.81|860.61|0
1727846400000|2024-10-02 05:20:00|863.84|861.64|860.84|858.64|863.84|861.64|860.43|858.23|0
1727846700000|2024-10-02 05:25:00|860.64|858.44|860.22|858.02|861.05|858.85|857.74|855.54|0
1727847000000|2024-10-02 05:30:00|860.02|857.82|858.15|855.95|860.22|858.02|857.84|855.64|0
1727847300000|2024-10-02 05:35:00|858.36|856.16|859.81|857.61|860.01|857.81|857.53|855.33|0
1727847600000|2024-10-02 05:40:00|859.6|857.4|860.22|858.02|860.22|858.02|858.77|856.57|0
1727847900000|2024-10-02 05:45:00|860.11|857.91|858.15|855.95|860.84|858.64|857.32|855.12|0
1727848200000|2024-10-02 05:50:00|857.94|855.74|855.05|852.85|858.45|856.25|855.05|852.85|0
1727848500000|2024-10-02 05:55:00|855.26|853.06|862.28|860.08|862.69|860.49|855.26|853.06|0
1727848800000|2024-10-02 06:00:00|862.49|860.29|860.62|858.42|863.11|860.91|859.8|857.6|0
1727849100000|2024-10-02 06:05:00|860.83|858.63|858.56|856.36|861.24|859.04|857.32|855.12|0
1727849400000|2024-10-02 06:10:00|858.35|856.15|860.62|858.42|860.62|858.42|856.9|854.7|0
1727849700000|2024-10-02 06:15:00|860.41|858.21|858.76|856.56|860.41|858.21|858.35|856.15|0
1727850000000|2024-10-02 06:20:00|858.55|856.35|857.1|854.9|858.65|856.45|857.1|854.9|0
1727850300000|2024-10-02 06:25:00|857.31|855.11|860.2|858|860.61|858.41|857.31|855.11|0
1727850600000|2024-10-02 06:30:00|860.3|858.1|860.04|857.84|860.46|858.26|857.87|855.67|0
1727850900000|2024-10-02 06:35:00|860.25|858.05|863.76|861.56|864.17|861.97|860.04|857.84|0
1727851200000|2024-10-02 06:40:00|863.45|861.25|862.72|860.52|863.97|861.77|862.72|860.52|0
1727851500000|2024-10-02 06:45:00|862.93|860.73|857.97|855.77|862.93|860.73|857.77|855.57|0
1727851800000|2024-10-02 06:50:00|858.18|855.98|861.27|859.07|861.58|859.38|858.18|855.98|0
1727852100000|2024-10-02 06:55:00|861.69|859.49|861.16|858.96|862.93|860.73|861.16|858.96|0
1727852400000|2024-10-02 07:00:00|861.48|859.28|864.16|861.96|865.2|863|861.48|859.28|0
1727852700000|2024-10-02 07:05:00|864.26|862.06|863.34|861.14|864.26|862.06|860.86|858.66|0
1727853000000|2024-10-02 07:10:00|862.72|860.52|861.99|859.79|863.64|861.44|858.17|855.97|0
1727853300000|2024-10-02 07:15:00|862.09|859.89|863.12|860.92|864.37|862.17|860.54|858.34|0
1727853600000|2024-10-02 07:20:00|862.92|860.72|859.82|857.62|863.12|860.92|858.37|856.17|0
1727853900000|2024-10-02 07:25:00|860.12|857.92|863.74|861.54|864.88|862.68|859.5|857.3|0
1727854200000|2024-10-02 07:30:00|863.95|861.75|864.36|862.16|867.05|864.85|863.95|861.75|0
1727854500000|2024-10-02 07:35:00|864.57|862.37|865.65|863.45|866.64|864.44|864.46|862.26|0
1727854800000|2024-10-02 07:40:00|865.76|863.56|867.62|865.42|867.83|865.63|864.62|862.42|0
1727855100000|2024-10-02 07:45:00|867.83|865.63|867.83|865.63|869.28|867.08|867.31|865.11|0
1727855400000|2024-10-02 07:50:00|868.04|865.84|867.62|865.42|868.24|866.04|866.58|864.38|0
1727855700000|2024-10-02 07:55:00|867.93|865.73|865.75|863.55|868.03|865.83|865.75|863.55|0
1727856000000|2024-10-02 08:00:00|865.13|862.93|866.58|864.38|866.79|864.59|862.23|860.03|0
1727856300000|2024-10-02 08:05:00|866.79|864.59|865.96|863.76|867.2|865|865.75|863.55|0
1727856600000|2024-10-02 08:10:00|866.37|864.17|865.33|863.13|867.2|865|865.13|862.93|0
1727856900000|2024-10-02 08:15:00|865.95|863.75|864.92|862.72|866.58|864.38|864.3|862.1|0
1727857200000|2024-10-02 08:20:00|864.71|862.51|866.88|864.68|867.82|865.62|864.6|862.4|0
1727857500000|2024-10-02 08:25:00|866.78|864.58|866.78|864.58|867.19|864.99|865.54|863.34|0
1727857800000|2024-10-02 08:30:00|866.67|864.47|868.23|866.03|868.85|866.65|866.57|864.37|0
1727858100000|2024-10-02 08:35:00|868.43|866.23|868.32|866.12|869.26|867.06|867.7|865.5|0
1727858400000|2024-10-02 08:40:00|868.22|866.02|865.94|863.74|868.22|866.02|865.01|862.81|0
1727858700000|2024-10-02 08:45:00|865.53|863.33|864.08|861.88|866.87|864.67|864.08|861.88|0
1727859000000|2024-10-02 08:50:00|863.66|861.46|866.35|864.15|866.77|864.57|863.66|861.46|0
1727859300000|2024-10-02 08:55:00|866.56|864.36|863.87|861.67|866.56|864.36|863.66|861.46|0
1727859600000|2024-10-02 09:00:00|864.08|861.88|861.8|859.6|864.28|862.08|860.97|858.77|0
1727859900000|2024-10-02 09:05:00|861.9|859.7|859.73|857.53|861.9|859.7|859.52|857.32|0
1727860200000|2024-10-02 09:10:00|859.52|857.32|859.93|857.73|860.97|858.77|859.32|857.12|0
1727860500000|2024-10-02 09:15:00|859.73|857.53|858.9|856.7|859.93|857.73|858.07|855.87|0
1727860800000|2024-10-02 09:20:00|859.31|857.11|857.45|855.25|859.41|857.21|856.63|854.43|0
1727861100000|2024-10-02 09:25:00|857.25|855.05|859.31|857.11|859.31|857.11|856.21|854.01|0
1727861400000|2024-10-02 09:30:00|859.52|857.32|860.13|857.93|861.37|859.17|859.52|857.32|0
1727861700000|2024-10-02 09:35:00|860.34|858.14|859.72|857.52|860.75|858.55|858.48|856.28|0
1727862000000|2024-10-02 09:40:00|859.92|857.72|858.78|856.58|859.92|857.72|858.48|856.28|0
1727862300000|2024-10-02 09:45:00|858.89|856.69|857.65|855.45|859.3|857.1|857.24|855.04|0
1727862600000|2024-10-02 09:50:00|857.44|855.24|856.41|854.21|857.44|855.24|854.14|851.94|0
1727862900000|2024-10-02 09:55:00|856.82|854.62|857.23|855.03|857.65|855.45|856.2|854|0
1727863200000|2024-10-02 10:00:00|857.03|854.83|853.31|851.11|857.03|854.83|853.31|851.11|0
1727863500000|2024-10-02 10:05:00|853.72|851.52|854.34|852.14|854.34|852.14|852.49|850.29|0
1727863800000|2024-10-02 10:10:00|854.75|852.55|852.9|850.7|854.96|852.76|851.09|848.89|0
1727864100000|2024-10-02 10:15:00|853.1|850.9|858.82|856.62|858.93|856.73|852.28|850.08|0
1727864400000|2024-10-02 10:20:00|859.75|857.55|858.51|856.31|859.75|857.55|857.99|855.79|0
1727864700000|2024-10-02 10:25:00|858.61|856.41|860.37|858.17|860.58|858.38|857.07|854.87|0
1727865000000|2024-10-02 10:30:00|860.58|858.38|866.05|863.85|866.05|863.85|860.47|858.27|0
1727865300000|2024-10-02 10:35:00|866.35|864.15|863.21|861.01|866.46|864.26|862.38|860.18|0
1727865600000|2024-10-02 10:40:00|863.42|861.22|862.8|860.6|863.63|861.43|861.76|859.56|0
1727865900000|2024-10-02 10:45:00|863|860.8|864.24|862.04|864.86|862.66|861.97|859.77|0
1727866200000|2024-10-02 10:50:00|864.45|862.25|864.86|862.66|866.73|864.53|864.45|862.25|0
1727866500000|2024-10-02 10:55:00|864.65|862.45|864.45|862.25|864.75|862.55|863|860.8|0
1727866800000|2024-10-02 11:00:00|865.07|862.87|863.2|861|865.07|862.87|862.17|859.97|0
1727867100000|2024-10-02 11:05:00|863.09|860.89|858.24|856.04|863.62|861.42|857.83|855.63|0
1727867400000|2024-10-02 11:10:00|858.03|855.83|862.58|860.38|862.68|860.48|857.83|855.63|0
1727867700000|2024-10-02 11:15:00|862.37|860.17|859.37|857.17|862.37|860.17|858.86|856.66|0
1727868000000|2024-10-02 11:20:00|858.86|856.66|861.27|859.07|862.21|860.01|858.23|856.03|0
1727868300000|2024-10-02 11:25:00|861.38|859.18|865.1|862.9|865.1|862.9|861.38|859.18|0
1727868600000|2024-10-02 11:30:00|864.9|862.7|864.27|862.07|865.1|862.9|862|859.8|0
1727868900000|2024-10-02 11:35:00|864.58|862.38|865.31|863.11|866.23|864.03|863.86|861.66|0
1727869200000|2024-10-02 11:40:00|865.51|863.31|864.27|862.07|866.13|863.93|864.06|861.86|0
1727869500000|2024-10-02 11:45:00|864.37|862.17|863.65|861.45|865.1|862.9|863.44|861.24|0
1727869800000|2024-10-02 11:50:00|863.33|861.13|859.31|857.11|863.33|861.13|859.31|857.11|0
1727870100000|2024-10-02 11:55:00|859.72|857.52|858.78|856.58|859.93|857.73|858.48|856.28|0
1727870400000|2024-10-02 12:00:00|858.68|856.48|859.92|857.72|860.13|857.93|858.27|856.07|0
1727870700000|2024-10-02 12:05:00|860.02|857.82|858.27|856.07|860.13|857.93|857.86|855.66|0
1727871000000|2024-10-02 12:10:00|858.06|855.86|860.22|858.02|862.29|860.09|857.86|855.66|0
1727871300000|2024-10-02 12:15:00|860.43|858.23|862.6|860.4|864.2|862|859.92|857.72|0
1727871600000|2024-10-02 12:20:00|862.49|860.29|861.36|859.16|866.33|864.13|861.36|859.16|0
1727871900000|2024-10-02 12:25:00|860.95|858.75|857.44|855.24|862.19|859.99|857.44|855.24|0
1727872200000|2024-10-02 12:30:00|857.85|855.65|861.15|858.95|861.15|858.95|857.43|855.23|0
1727872500000|2024-10-02 12:35:00|860.94|858.74|866.94|864.74|866.94|864.74|859.91|857.71|0
1727872800000|2024-10-02 12:40:00|867.04|864.84|867.35|865.15|870.05|867.85|866.73|864.53|0
1727873100000|2024-10-02 12:45:00|867.77|865.57|866.52|864.32|869.01|866.81|865.9|863.7|0
1727873400000|2024-10-02 12:50:00|866.73|864.53|868.59|866.39|868.8|866.6|866.11|863.91|0
1727873700000|2024-10-02 12:55:00|868.48|866.28|865.79|863.59|868.48|866.28|865.07|862.87|0
1727874000000|2024-10-02 13:00:00|866.41|864.21|863.62|861.42|866.93|864.73|861.97|859.77|0
1727874300000|2024-10-02 13:05:00|863.41|861.21|862.58|860.38|865.89|863.69|862.58|860.38|0
1727874600000|2024-10-02 13:10:00|862.79|860.59|864.44|862.24|864.65|862.45|862.58|860.38|0
1727874900000|2024-10-02 13:15:00|864.24|862.04|862.99|860.79|864.44|862.24|861.34|859.14|0
1727875200000|2024-10-02 13:20:00|862.79|860.59|861.55|859.35|864.03|861.83|861.23|859.03|0
1727875500000|2024-10-02 13:25:00|860.72|858.52|863.4|861.2|863.4|861.2|860.51|858.31|0
1727875800000|2024-10-02 13:30:00|863.5|861.3|855.76|853.56|863.5|861.3|853.7|851.5|0
1727876100000|2024-10-02 13:35:00|855.65|853.45|849.37|847.17|857.82|855.62|848.14|845.94|0
1727876400000|2024-10-02 13:40:00|850.2|848|844.56|842.36|850.2|848|843.21|841.01|0
1727876700000|2024-10-02 13:45:00|844.15|841.95|859.99|857.79|861.64|859.44|844.15|841.95|0
1727877000000|2024-10-02 13:50:00|860.4|858.2|860.96|858.76|862.83|860.63|857.76|855.56|0
1727877300000|2024-10-02 13:55:00|860.76|858.56|858.07|855.87|862.41|860.21|858.07|855.87|0
1727877600000|2024-10-02 14:00:00|858.28|856.08|864.27|862.07|868.2|866|857.66|855.46|0
1727877900000|2024-10-02 14:05:00|864.06|861.86|863.69|861.49|865.55|863.35|860.75|858.55|0
1727878200000|2024-10-02 14:10:00|863.07|860.87|866.17|863.97|868.03|865.83|863.07|860.87|0
1727878500000|2024-10-02 14:15:00|865.55|863.35|871.02|868.82|871.34|869.14|864.1|861.9|0
1727878800000|2024-10-02 14:20:00|871.44|869.24|861.52|859.32|873.58|871.38|860.9|858.7|0
1727879100000|2024-10-02 14:25:00|861.32|859.12|869.18|866.98|869.18|866.98|860.7|858.5|0
1727879400000|2024-10-02 14:30:00|868.76|866.56|870.63|868.43|873.74|871.54|866.07|863.87|0
1727879700000|2024-10-02 14:35:00|869.8|867.6|870.42|868.22|872.08|869.88|867.1|864.9|0
1727880000000|2024-10-02 14:40:00|870.21|868.01|872.49|870.29|874.36|872.16|870.21|868.01|0
1727880300000|2024-10-02 14:45:00|872.08|869.88|879.1|876.9|879.1|876.9|870.62|868.42|0
1727880600000|2024-10-02 14:50:00|879.31|877.11|868.5|866.3|879.31|877.11|868.09|865.89|0
1727880900000|2024-10-02 14:55:00|868.3|866.1|868.3|866.1|872.24|870.04|867.47|865.27|0
1727881200000|2024-10-02 15:00:00|867.88|865.68|874.31|872.11|875.14|872.94|866.84|864.64|0
1727881500000|2024-10-02 15:05:00|874.11|871.91|872.44|870.24|875.56|873.36|870.37|868.17|0
1727881800000|2024-10-02 15:10:00|872.23|870.03|873.02|870.82|875.56|873.36|869.62|867.42|0
1727882100000|2024-10-02 15:15:00|873.23|871.03|879.89|877.69|880.31|878.11|873.02|870.82|0
1727882400000|2024-10-02 15:20:00|879.68|877.48|874.86|872.66|880.1|877.9|873.23|871.03|0
1727882700000|2024-10-02 15:25:00|874.65|872.45|877.56|875.36|878.19|875.99|873.4|871.2|0
1727883000000|2024-10-02 15:30:00|877.98|875.78|878.39|876.19|880.51|878.31|876.1|873.9|0
1727883300000|2024-10-02 15:35:00|878.18|875.98|879.02|876.82|879.64|877.44|876.31|874.11|0
1727883600000|2024-10-02 15:40:00|878.81|876.61|880.47|878.27|880.47|878.27|877.76|875.56|0
1727883900000|2024-10-02 15:45:00|880.68|878.48|879.64|877.44|880.68|878.48|877.55|875.35|0
1727884200000|2024-10-02 15:50:00|879.85|877.65|877.13|874.93|880.26|878.06|875.26|873.06|0
1727884500000|2024-10-02 15:55:00|876.72|874.52|877.55|875.35|878.17|875.97|874.84|872.64|0
1727884800000|2024-10-02 16:00:00|877.76|875.56|878.17|875.97|879.22|877.02|876.92|874.72|0
1727885100000|2024-10-02 16:05:00|877.96|875.76|877.34|875.14|879.84|877.64|876.51|874.31|0
1727885400000|2024-10-02 16:10:00|877.55|875.35|878.17|875.97|879.63|877.43|877.55|875.35|0
1727885700000|2024-10-02 16:15:00|878.38|876.18|873.8|871.6|878.59|876.39|873.38|871.18|0
1727886000000|2024-10-02 16:20:00|873.59|871.39|876.43|874.23|877.54|875.34|871.92|869.72|0
1727886300000|2024-10-02 16:25:00|876.64|874.44|876.22|874.02|878.52|876.32|876.22|874.02|0
1727886600000|2024-10-02 16:30:00|876.43|874.23|871.43|869.23|876.43|874.23|871.43|869.23|0
1727886900000|2024-10-02 16:35:00|871.64|869.44|872.68|870.48|873.09|870.89|871.01|868.81|0
1727887200000|2024-10-02 16:40:00|872.89|870.69|871.22|869.02|872.89|870.69|870.59|868.39|0
1727887500000|2024-10-02 16:45:00|871.01|868.81|868.51|866.31|871.63|869.43|868.1|865.9|0
1727887800000|2024-10-02 16:50:00|868.1|865.9|868.93|866.73|869.76|867.56|867.47|865.27|0
1727888100000|2024-10-02 16:55:00|868.72|866.52|862.49|860.29|869.03|866.83|862.28|860.08|0
1727888400000|2024-10-02 17:00:00|862.28|860.08|864.14|861.94|865.6|863.4|862.28|860.08|0
1727888700000|2024-10-02 17:05:00|863.73|861.53|863.52|861.32|864.56|862.36|862.48|860.28|0
1727889000000|2024-10-02 17:10:00|863.31|861.11|863.93|861.73|864.97|862.77|861.44|859.24|0
1727889300000|2024-10-02 17:15:00|863.73|861.53|864.14|861.94|864.97|862.77|863.1|860.9|0
1727889600000|2024-10-02 17:20:00|863.82|861.62|863.1|860.9|865.59|863.39|862.68|860.48|0
1727889900000|2024-10-02 17:25:00|862.89|860.69|867.25|865.05|868.91|866.71|862.68|860.48|0
1727890200000|2024-10-02 17:30:00|866.21|864.01|861.23|859.03|867.46|865.26|861.23|859.03|0
1727890500000|2024-10-02 17:35:00|861.44|859.24|866|863.8|866.62|864.42|860.61|858.41|0
1727890800000|2024-10-02 17:40:00|866.21|864.01|864.96|862.76|867.04|864.84|863.71|861.51|0
1727891100000|2024-10-02 17:45:00|864.54|862.34|869.95|867.75|870.36|868.16|864.34|862.14|0
1727891400000|2024-10-02 17:50:00|870.16|867.96|871.19|868.99|871.82|869.62|869.95|867.75|0
1727891700000|2024-10-02 17:55:00|871.82|869.62|872.75|870.55|873.27|871.07|870.57|868.37|0
1727892000000|2024-10-02 18:00:00|872.23|870.03|872.86|870.66|874.73|872.53|872.23|870.03|0
1727892300000|2024-10-02 18:05:00|872.65|870.45|873.37|871.17|873.48|871.28|872.44|870.24|0
1727892600000|2024-10-02 18:10:00|873.27|871.07|871.3|869.1|873.9|871.7|871.09|868.89|0
1727892900000|2024-10-02 18:15:00|871.09|868.89|871.5|869.3|872.76|870.56|870.88|868.68|0
1727893200000|2024-10-02 18:20:00|871.71|869.51|868.37|866.17|871.71|869.51|868.37|866.17|0
1727893500000|2024-10-02 18:25:00|868.58|866.38|865.87|863.67|870.67|868.47|860.47|858.27|0
1727893800000|2024-10-02 18:30:00|865.67|863.47|868.16|865.96|868.79|866.59|863.89|861.69|0
1727894100000|2024-10-02 18:35:00|867.95|865.75|867.12|864.92|867.95|865.75|865.66|863.46|0
1727894400000|2024-10-02 18:40:00|866.91|864.71|870.52|868.32|870.73|868.53|866.91|864.71|0
1727894700000|2024-10-02 18:45:00|870.73|868.53|870.93|868.73|871.35|869.15|869.68|867.48|0
1727895000000|2024-10-02 18:50:00|871.56|869.36|870.1|867.9|871.77|869.57|869.06|866.86|0
1727895300000|2024-10-02 18:55:00|869.89|867.69|870.72|868.52|871.14|868.94|869.26|867.06|0
1727895600000|2024-10-02 19:00:00|870.3|868.1|871.94|869.74|872.15|869.95|869.47|867.27|0
1727895900000|2024-10-02 19:05:00|871.73|869.53|872.35|870.15|872.77|870.57|870.48|868.28|0
1727896200000|2024-10-02 19:10:00|872.56|870.36|872.77|870.57|873.19|870.99|871.52|869.32|0
1727896500000|2024-10-02 19:15:00|872.56|870.36|872.77|870.57|872.97|870.77|871.72|869.52|0
1727896800000|2024-10-02 19:20:00|872.97|870.77|872.14|869.94|873.81|871.61|871.3|869.1|0
1727897100000|2024-10-02 19:25:00|872.03|869.83|872.76|870.56|873.18|870.98|871.3|869.1|0
1727897400000|2024-10-02 19:30:00|872.97|870.77|871.3|869.1|872.97|870.77|869.84|867.64|0
1727897700000|2024-10-02 19:35:00|871.09|868.89|871.09|868.89|873.18|870.98|870.88|868.68|0
1727898000000|2024-10-02 19:40:00|871.3|869.1|872.34|870.14|873.17|870.97|869.42|867.22|0
1727898300000|2024-10-02 19:45:00|872.55|870.35|874.22|872.02|874.84|872.64|872.55|870.35|0
1727898600000|2024-10-02 19:50:00|873.59|871.39|870.88|868.68|873.8|871.6|870.67|868.47|0
1727898900000|2024-10-02 19:55:00|870.46|868.26|868.58|866.38|872.54|870.34|868.58|866.38|0
1727899200000|2024-10-02 20:00:00|868.38|866.18|871.39|869.19|871.71|869.51|867.96|865.76|0
1727899500000|2024-10-02 20:05:00|871.29|869.09|872.96|870.76|872.96|870.76|871.08|868.88|0
1727899800000|2024-10-02 20:10:00|872.85|870.65|873.58|871.38|874|871.8|872.54|870.34|0
1727900100000|2024-10-02 20:15:00|873.89|871.49|874.51|872.11|874.72|872.32|873.47|871.07|0
1727900400000|2024-10-02 20:20:00|874.72|872.32|875.35|872.95|875.76|873.36|874.3|871.9|0
1727900700000|2024-10-02 20:25:00|875.56|873.16|875.55|873.15|875.56|873.16|875.14|872.74|0
1727901000000|2024-10-02 20:30:00|875.76|873.36|875.76|873.36|875.76|873.36|875.34|872.94|0
1727901300000|2024-10-02 20:35:00|875.97|873.57|877.22|874.82|877.22|874.82|875.76|873.36|0
1727901600000|2024-10-02 20:40:00|877.43|875.03|878.68|876.28|879.73|877.33|877.43|875.03|0
1727901900000|2024-10-02 20:45:00|878.89|876.49|879.1|876.7|879.1|876.7|878.47|876.07|0
1727902200000|2024-10-02 20:50:00|878.89|876.49|879.1|876.7|879.31|876.91|878.47|876.07|0
1727902500000|2024-10-02 20:55:00|878.89|876.49|877.31|874.91|879.1|876.7|877.01|874.61|0
1727902800000|2024-10-02 21:00:00|877.34|874.94|877.1|874.7|877.56|875.16|877.06|874.66|0
1727903100000|2024-10-02 21:05:00|877.06|874.66|877.24|874.84|877.55|875.15|876.82|874.42|0
1727903400000|2024-10-02 21:10:00|877.19|874.79|877.58|875.18|877.8|875.4|876.97|874.57|0
1727903700000|2024-10-02 21:15:00|877.53|875.13|877.24|874.84|877.58|875.18|877.24|874.84|0
1727904000000|2024-10-02 21:20:00|877.4|875|877.09|874.69|877.4|875|877.09|874.69|0
1727904300000|2024-10-02 21:25:00|877.18|874.78|877.18|874.78|877.4|875|877.09|874.69|0
1727904600000|2024-10-02 21:30:00|877.12|874.72|877.12|874.72|877.15|874.75|877.12|874.72|0
1727904900000|2024-10-02 21:35:00|876.9|874.5|876.9|874.5|877.12|874.72|876.72|874.32|0
1727905200000|2024-10-02 21:40:00|876.96|874.56|876.59|874.19|876.99|874.59|876.59|874.19|0
1727905500000|2024-10-02 21:45:00|876.43|874.03|876.4|874|876.77|874.37|876.21|873.81|0
1727905800000|2024-10-02 21:50:00|876.46|874.06|876.46|874.06|876.46|874.06|876.46|874.06|0
1727906100000|2024-10-02 21:55:00|876.43|874.03|876.46|874.06|876.46|874.06|876.43|874.03|0
1727906400000|2024-10-02 22:00:00|877.09|874.69|876.98|874.58|877.09|874.69|875|872.6|0
1727906700000|2024-10-02 22:05:00|877.61|875.21|879.49|877.09|879.49|877.09|877.19|874.79|0
1727907000000|2024-10-02 22:10:00|879.38|876.98|878.02|875.62|879.49|877.09|877.4|875|0
1727907300000|2024-10-02 22:15:00|877.82|875.42|876.77|874.37|877.82|875.42|876.77|874.37|0
1727907600000|2024-10-02 22:20:00|876.56|874.16|876.56|874.16|876.77|874.37|876.14|873.74|0
1727907900000|2024-10-02 22:25:00|876.45|874.05|877.6|875.2|877.6|875.2|876.35|873.95|0
1727908200000|2024-10-02 22:30:00|877.49|875.09|876.76|874.36|877.49|875.09|876.35|873.95|0
1727908500000|2024-10-02 22:35:00|876.56|874.16|877.18|874.78|877.28|874.88|876.35|873.95|0
1727908800000|2024-10-02 22:40:00|877.07|874.67|876.34|873.94|877.18|874.78|876.13|873.73|0
1727909100000|2024-10-02 22:45:00|876.55|874.15|875.92|873.52|876.76|874.36|875.92|873.52|0
1727909400000|2024-10-02 22:50:00|876.34|873.94|876.34|873.94|876.55|874.15|876.13|873.73|0
1727909700000|2024-10-02 22:55:00|876.13|873.73|875.92|873.52|876.55|874.15|875.92|873.52|0
1727910000000|2024-10-02 23:00:00|875.71|873.31|875.29|872.89|876.02|873.62|874.04|871.64|0
1727910300000|2024-10-02 23:05:00|875.5|873.1|875.71|873.31|876.34|873.94|875.29|872.89|0
1727910600000|2024-10-02 23:10:00|875.92|873.52|876.12|873.72|877.17|874.77|875.92|873.52|0
1727910900000|2024-10-02 23:15:00|875.92|873.52|875.5|873.1|875.92|873.52|875.18|872.78|0
1727911200000|2024-10-02 23:20:00|875.29|872.89|874.45|872.05|875.29|872.89|873.41|871.01|0
1727911500000|2024-10-02 23:25:00|874.55|872.15|875.07|872.67|875.29|872.89|874.45|872.05|0
1727911800000|2024-10-02 23:30:00|874.87|872.47|875.7|873.3|875.7|873.3|874.66|872.26|0
1727912100000|2024-10-02 23:35:00|875.59|873.19|875.91|873.51|876.12|873.72|875.49|873.09|0
1727912400000|2024-10-02 23:40:00|876.12|873.72|876.53|874.13|876.63|874.23|875.8|873.4|0
1727912700000|2024-10-02 23:45:00|876.74|874.34|876.95|874.55|877.16|874.76|876.53|874.13|0
1727913000000|2024-10-02 23:50:00|876.74|874.34|877.15|874.75|877.16|874.76|876.32|873.92|0
1727913300000|2024-10-02 23:55:00|876.95|874.55|876.74|874.34|877.15|874.75|876.53|874.13|0
1727913600000|2024-10-03 00:00:00|876.53|874.13|872.98|870.58|876.74|874.34|872.98|870.58|0
1727913900000|2024-10-03 00:05:00|872.35|869.95|872.97|870.57|873.18|870.78|869.43|867.03|0
1727914200000|2024-10-03 00:10:00|873.18|870.78|870.26|867.86|873.18|870.78|870.26|867.86|0
1727914500000|2024-10-03 00:15:00|870.05|867.65|867.76|865.36|870.26|867.86|865.68|863.28|0
1727914800000|2024-10-03 00:20:00|867.97|865.57|869.43|867.03|869.73|867.33|867.14|864.74|0
1727915100000|2024-10-03 00:25:00|869.63|867.23|870.36|867.96|871.4|869|869.22|866.82|0
1727915400000|2024-10-03 00:30:00|869.01|866.81|870.67|868.47|871.71|869.51|869.01|866.81|0
1727915700000|2024-10-03 00:35:00|870.47|868.27|870.88|868.68|871.3|869.1|870.05|867.85|0
1727916000000|2024-10-03 00:40:00|871.09|868.89|870.05|867.85|871.09|868.89|869.42|867.22|0
1727916300000|2024-10-03 00:45:00|869.84|867.64|870.67|868.47|871.09|868.89|868.8|866.6|0
1727916600000|2024-10-03 00:50:00|870.46|868.26|869.42|867.22|870.98|868.78|869.21|867.01|0
1727916900000|2024-10-03 00:55:00|869.21|867.01|870.66|868.46|870.97|868.77|868.59|866.39|0
1727917200000|2024-10-03 01:00:00|870.87|868.67|872.54|870.34|872.74|870.54|870.46|868.26|0
1727917500000|2024-10-03 01:05:00|872.74|870.54|867.13|864.93|872.74|870.54|866.92|864.72|0
1727917800000|2024-10-03 01:10:00|866.92|864.72|868.16|865.96|869.41|867.21|866.92|864.72|0
1727918100000|2024-10-03 01:15:00|868.58|866.38|868.16|865.96|870.03|867.83|867.75|865.55|0
1727918400000|2024-10-03 01:20:00|868.37|866.17|868.58|866.38|869.2|867|867.95|865.75|0
1727918700000|2024-10-03 01:25:00|868.37|866.17|867.33|865.13|868.78|866.58|866.08|863.88|0
1727919000000|2024-10-03 01:30:00|867.54|865.34|865.04|862.84|867.74|865.54|864.84|862.64|0
1727919300000|2024-10-03 01:35:00|864.83|862.63|865.87|863.67|866.08|863.88|864.83|862.63|0
1727919600000|2024-10-03 01:40:00|866.08|863.88|864.62|862.42|866.08|863.88|864|861.8|0
1727919900000|2024-10-03 01:45:00|864.31|862.11|865.45|863.25|865.66|863.46|864.21|862.01|0
1727920200000|2024-10-03 01:50:00|865.66|863.46|866.9|864.7|867.11|864.91|865.04|862.84|0
1727920500000|2024-10-03 01:55:00|866.8|864.6|867.52|865.32|867.94|865.74|865.66|863.46|0
1727920800000|2024-10-03 02:00:00|867.73|865.53|866.28|864.08|867.94|865.74|866.28|864.08|0
1727921100000|2024-10-03 02:05:00|866.48|864.28|866.27|864.07|867.52|865.32|865.86|863.66|0
1727921400000|2024-10-03 02:10:00|866.07|863.87|865.44|863.24|866.69|864.49|865.03|862.83|0
1727921700000|2024-10-03 02:15:00|865.03|862.83|865.27|863.07|865.86|863.66|864.61|862.41|0
1727922000000|2024-10-03 02:20:00|865.47|863.27|866.3|864.1|866.93|864.73|865.47|863.27|0
1727922300000|2024-10-03 02:25:00|866.51|864.31|868.38|866.18|869|866.8|866.51|864.31|0
1727922600000|2024-10-03 02:30:00|868.48|866.28|867.96|865.76|869.21|867.01|867.75|865.55|0
1727922900000|2024-10-03 02:35:00|867.75|865.55|867.96|865.76|868.79|866.59|867.75|865.55|0
1727923200000|2024-10-03 02:40:00|867.75|865.55|867.33|865.13|868.16|865.96|866.92|864.72|0
1727923500000|2024-10-03 02:45:00|867.54|865.34|868.16|865.96|868.99|866.79|867.54|865.34|0
1727923800000|2024-10-03 02:50:00|867.95|865.75|865.88|863.68|867.95|865.75|865.46|863.26|0
1727924100000|2024-10-03 02:55:00|866.08|863.88|865.04|862.84|866.29|864.09|864.84|862.64|0
1727924400000|2024-10-03 03:00:00|865.25|863.05|864.63|862.43|865.87|863.67|864.63|862.43|0
1727924700000|2024-10-03 03:05:00|864.73|862.53|865.66|863.46|865.97|863.77|864.42|862.22|0
1727925000000|2024-10-03 03:10:00|865.87|863.67|867.74|865.54|867.94|865.74|865.46|863.26|0
1727925300000|2024-10-03 03:15:00|867.94|865.74|867.53|865.33|867.94|865.74|866.7|864.5|0
1727925600000|2024-10-03 03:20:00|867.63|865.43|867.53|865.33|867.94|865.74|867.32|865.12|0
1727925900000|2024-10-03 03:25:00|867.32|865.12|866.49|864.29|867.53|865.33|865.86|863.66|0
1727926200000|2024-10-03 03:30:00|867.11|864.91|865.13|862.93|867.11|864.91|865.03|862.83|0
1727926500000|2024-10-03 03:35:00|865.03|862.83|863.79|861.59|865.65|863.45|862.34|860.14|0
1727926800000|2024-10-03 03:40:00|863.99|861.79|863.16|860.96|864.2|862|862.23|860.03|0
1727927100000|2024-10-03 03:45:00|863.37|861.17|862.54|860.34|863.78|861.58|862.54|860.34|0
1727927400000|2024-10-03 03:50:00|862.75|860.55|862.33|860.13|862.84|860.64|862.12|859.92|0
1727927700000|2024-10-03 03:55:00|862.54|860.34|863.57|861.37|863.67|861.47|862.33|860.13|0
1727928000000|2024-10-03 04:00:00|863.36|861.16|863.78|861.58|863.98|861.78|863.16|860.96|0
1727928300000|2024-10-03 04:05:00|863.67|861.47|863.98|861.78|864.19|861.99|863.57|861.37|0
1727928600000|2024-10-03 04:10:00|863.78|861.58|863.98|861.78|864.4|862.2|863.77|861.57|0
1727928900000|2024-10-03 04:15:00|864.08|861.88|863.25|861.05|864.19|861.99|863.15|860.95|0
1727929200000|2024-10-03 04:20:00|863.36|861.16|863.77|861.57|863.98|861.78|863.04|860.84|0
1727929500000|2024-10-03 04:25:00|863.56|861.36|863.15|860.95|863.56|861.36|862.94|860.74|0
1727929800000|2024-10-03 04:30:00|863.25|861.05|863.56|861.36|863.77|861.57|863.04|860.84|0
1727930100000|2024-10-03 04:35:00|863.35|861.15|863.14|860.94|863.56|861.36|862.94|860.74|0
1727930400000|2024-10-03 04:40:00|863.35|861.15|862.52|860.32|863.35|861.15|862.1|859.9|0
1727930700000|2024-10-03 04:45:00|862.73|860.53|861.9|859.7|862.73|860.53|861.48|859.28|0
1727931000000|2024-10-03 04:50:00|861.69|859.49|861.89|859.69|862.1|859.9|861.48|859.28|0
1727931300000|2024-10-03 04:55:00|862.1|859.9|861.69|859.49|862.31|860.11|861.69|859.49|0
1727931600000|2024-10-03 05:00:00|861.89|859.69|862.51|860.31|862.93|860.73|861.69|859.49|0
1727931900000|2024-10-03 05:05:00|862.3|860.1|862.92|860.72|863.34|861.14|861.89|859.69|0
1727932200000|2024-10-03 05:10:00|862.82|860.62|862.72|860.52|863.34|861.14|862.09|859.89|0
1727932500000|2024-10-03 05:15:00|862.61|860.41|862.3|860.1|863.54|861.34|862.3|860.1|0
1727932800000|2024-10-03 05:20:00|862.51|860.31|862.5|860.3|863.13|860.93|862.3|860.1|0
1727933100000|2024-10-03 05:25:00|862.71|860.51|862.71|860.51|862.71|860.51|861.88|859.68|0
1727933400000|2024-10-03 05:30:00|862.92|860.72|863.33|861.13|863.95|861.75|862.3|860.1|0
1727933700000|2024-10-03 05:35:00|863.12|860.92|863.95|861.75|864.16|861.96|863.12|860.92|0
1727934000000|2024-10-03 05:40:00|864.16|861.96|861.88|859.68|864.57|862.37|861.67|859.47|0
1727934300000|2024-10-03 05:45:00|861.67|859.47|861.25|859.05|861.88|859.68|860.84|858.64|0
1727934600000|2024-10-03 05:50:00|861.46|859.26|860.84|858.64|862.7|860.5|860.84|858.64|0
1727934900000|2024-10-03 05:55:00|860.94|858.74|860.83|858.63|861.25|859.05|860.63|858.43|0
1727935200000|2024-10-03 06:00:00|860.42|858.22|861.87|859.67|861.87|859.67|860.21|858.01|0
1727935500000|2024-10-03 06:05:00|862.08|859.88|863.53|861.33|863.53|861.33|861.87|859.67|0
1727935800000|2024-10-03 06:10:00|863.73|861.53|862.28|860.08|864.15|861.95|862.07|859.87|0
1727936100000|2024-10-03 06:15:00|862.49|860.29|862.28|860.08|862.9|860.7|862.28|860.08|0
1727936400000|2024-10-03 06:20:00|862.49|860.29|862.28|860.08|862.69|860.49|861.66|859.46|0
1727936700000|2024-10-03 06:25:00|862.38|860.18|860.82|858.62|862.48|860.28|860.41|858.21|0
1727937000000|2024-10-03 06:30:00|861.24|859.04|861.65|859.45|861.86|859.66|860.62|858.42|0
1727937300000|2024-10-03 06:35:00|861.86|859.66|860.61|858.41|861.86|859.66|859.99|857.79|0
1727937600000|2024-10-03 06:40:00|860.41|858.21|863.72|861.52|863.72|861.52|860.41|858.21|0
1727937900000|2024-10-03 06:45:00|863.93|861.73|863.93|861.73|864.55|862.35|863.72|861.52|0
1727938200000|2024-10-03 06:50:00|864.03|861.83|865.48|863.28|866|863.8|863.93|861.73|0
1727938500000|2024-10-03 06:55:00|865.58|863.38|864.54|862.34|865.79|863.59|864.34|862.14|0
1727938800000|2024-10-03 07:00:00|864.34|862.14|864.33|862.13|864.34|862.14|862.26|860.06|0
1727939100000|2024-10-03 07:05:00|864.23|862.03|862.88|860.68|864.96|862.76|862.05|859.85|0
1727939400000|2024-10-03 07:10:00|863.09|860.89|859.15|856.95|863.09|860.89|858.53|856.33|0
1727939700000|2024-10-03 07:15:00|859.57|857.37|855.84|853.64|859.77|857.57|854.6|852.4|0
1727940000000|2024-10-03 07:20:00|856.05|853.85|856.14|853.94|858.73|856.53|854.81|852.61|0
1727940300000|2024-10-03 07:25:00|856.46|854.26|851.09|848.89|856.46|854.26|850.67|848.47|0
1727940600000|2024-10-03 07:30:00|850.47|848.27|848.81|846.61|850.67|848.47|847.37|845.17|0
1727940900000|2024-10-03 07:35:00|849.02|846.82|846.75|844.55|849.85|847.65|846.34|844.14|0
1727941200000|2024-10-03 07:40:00|846.85|844.65|847.37|845.17|849.02|846.82|845.1|842.9|0
1727941500000|2024-10-03 07:45:00|846.96|844.76|844.49|842.29|847.57|845.37|841.85|839.65|0
1727941800000|2024-10-03 07:50:00|844.07|841.87|847.42|845.22|848.87|846.67|843.3|841.1|0
1727942100000|2024-10-03 07:55:00|847.52|845.32|847.63|845.43|848.24|846.04|845.77|843.57|0
1727942400000|2024-10-03 08:00:00|847.83|845.63|850.92|848.72|853.2|851|847.83|845.63|0
1727942700000|2024-10-03 08:05:00|850.72|848.52|850.51|848.31|851.75|849.55|848.45|846.25|0
1727943000000|2024-10-03 08:10:00|850.72|848.52|851.23|849.03|851.33|849.13|848.24|846.04|0
1727943300000|2024-10-03 08:15:00|851.33|849.13|852.36|850.16|852.78|850.58|851.13|848.93|0
1727943600000|2024-10-03 08:20:00|852.57|850.37|852.16|849.96|852.57|850.37|850.71|848.51|0
1727943900000|2024-10-03 08:25:00|852.05|849.85|850.71|848.51|853.39|851.19|850.5|848.3|0
1727944200000|2024-10-03 08:30:00|850.5|848.3|850.5|848.3|851.74|849.54|850.09|847.89|0
1727944500000|2024-10-03 08:35:00|850.71|848.51|854.01|851.81|854.22|852.02|850.09|847.89|0
1727944800000|2024-10-03 08:40:00|853.8|851.6|854.83|852.63|855.46|853.26|853.39|851.19|0
1727945100000|2024-10-03 08:45:00|855.04|852.84|853.8|851.6|856.9|854.7|853.59|851.39|0
1727945400000|2024-10-03 08:50:00|854.01|851.81|854|851.8|854.83|852.63|852.77|850.57|0
1727945700000|2024-10-03 08:55:00|853.8|851.6|853.59|851.39|854.62|852.42|853.18|850.98|0
1727946000000|2024-10-03 09:00:00|853.8|851.6|851.73|849.53|854.42|852.22|851.73|849.53|0
1727946300000|2024-10-03 09:05:00|851.93|849.73|852.55|850.35|852.76|850.56|851.62|849.42|0
1727946600000|2024-10-03 09:10:00|852.65|850.45|855.44|853.24|855.65|853.45|852.65|850.45|0
1727946900000|2024-10-03 09:15:00|855.24|853.04|853.79|851.59|855.65|853.45|853.79|851.59|0
1727947200000|2024-10-03 09:20:00|854|851.8|855.85|853.65|855.95|853.75|853.79|851.59|0
1727947500000|2024-10-03 09:25:00|856.06|853.86|855.23|853.03|856.27|854.07|854.82|852.62|0
1727947800000|2024-10-03 09:30:00|855.44|853.24|856.47|854.27|856.47|854.27|855.23|853.03|0
1727948100000|2024-10-03 09:35:00|856.68|854.48|856.78|854.58|856.88|854.68|855.85|853.65|0
1727948400000|2024-10-03 09:40:00|856.68|854.48|855.23|853.03|857.09|854.89|855.02|852.82|0
1727948700000|2024-10-03 09:45:00|855.64|853.44|855.43|853.23|856.47|854.27|854.81|852.61|0
1727949000000|2024-10-03 09:50:00|855.64|853.44|853.36|851.16|855.64|853.44|853.36|851.16|0
1727949300000|2024-10-03 09:55:00|853.98|851.78|855.43|853.23|856.26|854.06|853.98|851.78|0
1727949600000|2024-10-03 10:00:00|855.22|853.02|856.46|854.26|857.08|854.88|855.22|853.02|0
1727949900000|2024-10-03 10:05:00|856.25|854.05|855.84|853.64|856.25|854.05|854.08|851.88|0
1727950200000|2024-10-03 10:10:00|855.63|853.43|853.36|851.16|855.84|853.64|853.15|850.95|0
1727950500000|2024-10-03 10:15:00|853.56|851.36|853.56|851.36|853.77|851.57|852.73|850.53|0
1727950800000|2024-10-03 10:20:00|853.35|851.15|856.25|854.05|856.25|854.05|853.25|851.05|0
1727951100000|2024-10-03 10:25:00|856.45|854.25|856.24|854.04|856.45|854.25|854.8|852.6|0
1727951400000|2024-10-03 10:30:00|856.04|853.84|857.07|854.87|857.28|855.08|856.04|853.84|0
1727951700000|2024-10-03 10:35:00|856.86|854.66|855.21|853.01|856.86|854.66|855.21|853.01|0
1727952000000|2024-10-03 10:40:00|855|852.8|855|852.8|855.62|853.42|854.59|852.39|0
1727952300000|2024-10-03 10:45:00|855.2|853|856.24|854.04|856.24|854.04|855.2|853|0
1727952600000|2024-10-03 10:50:00|856.13|853.93|858.51|856.31|858.72|856.52|856.13|853.93|0
1727952900000|2024-10-03 10:55:00|858.3|856.1|859.55|857.35|859.75|857.55|858.1|855.9|0
1727953200000|2024-10-03 11:00:00|859.96|857.76|862.52|860.32|864.31|862.11|859.96|857.76|0
1727953500000|2024-10-03 11:05:00|862.73|860.53|860.86|858.66|862.73|860.53|860.24|858.04|0
1727953800000|2024-10-03 11:10:00|860.66|858.46|860.03|857.83|861.07|858.87|860.03|857.83|0
1727954100000|2024-10-03 11:15:00|859.62|857.42|858.17|855.97|859.62|857.42|858.17|855.97|0
1727954400000|2024-10-03 11:20:00|858.38|856.18|860.65|858.45|860.65|858.45|858.17|855.97|0
1727954700000|2024-10-03 11:25:00|860.44|858.24|861.48|859.28|862.93|860.73|860.44|858.24|0
1727955000000|2024-10-03 11:30:00|861.27|859.07|861.68|859.48|862.51|860.31|860.65|858.45|0
1727955300000|2024-10-03 11:35:00|861.89|859.69|863.55|861.35|863.96|861.76|861.78|859.58|0
1727955600000|2024-10-03 11:40:00|862.72|860.52|865|862.8|865.2|863|862.3|860.1|0
1727955900000|2024-10-03 11:45:00|865.2|863|864.17|861.97|866.66|864.46|863.96|861.76|0
1727956200000|2024-10-03 11:50:00|863.96|861.76|864.99|862.79|865.2|863|863.75|861.55|0
1727956500000|2024-10-03 11:55:00|865.09|862.89|867.27|865.07|867.27|865.07|864.99|862.79|0
1727956800000|2024-10-03 12:00:00|867.07|864.87|865.4|863.2|867.9|865.7|865.2|863|0
1727957100000|2024-10-03 12:05:00|865.5|863.3|865.61|863.41|866.23|864.03|863.95|861.75|0
1727957400000|2024-10-03 12:10:00|865.82|863.62|865.4|863.2|867.48|865.28|865.09|862.89|0
1727957700000|2024-10-03 12:15:00|865.82|863.62|866.85|864.65|866.85|864.65|865.81|863.61|0
1727958000000|2024-10-03 12:20:00|867.06|864.86|864.57|862.37|867.27|865.07|863.95|861.75|0
1727958300000|2024-10-03 12:25:00|864.77|862.57|865.08|862.88|866.64|864.44|864.57|862.37|0
1727958600000|2024-10-03 12:30:00|864.87|862.67|864.77|862.57|870.58|868.38|864.77|862.57|0
1727958900000|2024-10-03 12:35:00|864.56|862.36|861.32|859.12|864.77|862.57|861.32|859.12|0
1727959200000|2024-10-03 12:40:00|860.9|858.7|862.98|860.78|864.43|862.23|859.87|857.67|0
1727959500000|2024-10-03 12:45:00|863.18|860.98|861.94|859.74|864.84|862.64|861.52|859.32|0
1727959800000|2024-10-03 12:50:00|861.73|859.53|860.69|858.49|861.94|859.74|859.66|857.46|0
1727960100000|2024-10-03 12:55:00|860.48|858.28|857.79|855.59|861.31|859.11|857.79|855.59|0
1727960400000|2024-10-03 13:00:00|858.2|856|859.03|856.83|859.03|856.83|856.55|854.35|0
1727960700000|2024-10-03 13:05:00|858.82|856.62|860.41|858.21|862.06|859.86|857.79|855.59|0
1727961000000|2024-10-03 13:10:00|860.09|857.89|858.5|856.3|860.09|857.89|858.08|855.88|0
1727961300000|2024-10-03 13:15:00|858.39|856.19|858.7|856.5|859.32|857.12|857.26|855.06|0
1727961600000|2024-10-03 13:20:00|858.91|856.71|859.11|856.91|859.73|857.53|857.05|854.85|0
1727961900000|2024-10-03 13:25:00|858.7|856.5|859.11|856.91|860.77|858.57|857.66|855.46|0
1727962200000|2024-10-03 13:30:00|859.73|857.53|865.11|862.91|865.11|862.91|857.66|855.46|0
1727962500000|2024-10-03 13:35:00|865.01|862.81|858.07|855.87|865.53|863.33|858.07|855.87|0
1727962800000|2024-10-03 13:40:00|858.28|856.08|858.28|856.08|862.63|860.43|856.42|854.22|0
1727963100000|2024-10-03 13:45:00|858.17|855.97|856.83|854.63|858.28|856.08|855.59|853.39|0
1727963400000|2024-10-03 13:50:00|857.04|854.84|859.1|856.9|859.72|857.52|854.97|852.77|0
1727963700000|2024-10-03 13:55:00|859.31|857.11|863.24|861.04|866.76|864.56|859.31|857.11|0
1727964000000|2024-10-03 14:00:00|863.13|860.93|874.41|872.21|875.28|873.08|861.48|859.28|0
1727964300000|2024-10-03 14:05:00|875.04|872.84|877.53|875.33|877.53|875.33|874.41|872.21|0
1727964600000|2024-10-03 14:10:00|877.12|874.92|864.15|861.95|878.85|876.65|858.34|856.14|0
1727964900000|2024-10-03 14:15:00|864.56|862.36|868.79|866.59|875.45|873.25|862.7|860.5|0
1727965200000|2024-10-03 14:20:00|867.96|865.76|858.05|854.53|869.62|867.42|854.74|851.22|0
1727965500000|2024-10-03 14:25:00|857.64|854.12|857.64|854.12|860.53|857.01|856.4|852.88|0
1727965800000|2024-10-03 14:30:00|857.84|854.32|868.53|865.01|869.09|865.57|852.73|849.21|0
1727966100000|2024-10-03 14:35:00|867.8|864.28|863.89|861.69|869.77|866.25|861.16|858.96|0
1727966400000|2024-10-03 14:40:00|863.68|861.48|855.46|853.26|866.17|863.97|850.67|848.47|0
1727966700000|2024-10-03 14:45:00|855.98|853.78|860|857.8|867.59|865.39|854.23|852.03|0
1727967000000|2024-10-03 14:50:00|861.04|858.84|867.45|865.25|869.52|867.32|860.83|858.63|0
1727967300000|2024-10-03 14:55:00|867.86|865.66|854.43|852.23|867.86|865.66|853.6|851.4|0
1727967600000|2024-10-03 15:00:00|854.22|852.02|852.57|850.37|856.33|854.13|851.33|849.13|0
1727967900000|2024-10-03 15:05:00|852.16|849.96|858.76|856.56|860.62|858.42|851.95|849.75|0
1727968200000|2024-10-03 15:10:00|858.55|856.35|858.14|855.94|858.55|856.35|854.22|852.02|0
1727968500000|2024-10-03 15:15:00|857.93|855.73|858.75|856.55|861.85|859.65|857.93|855.73|0
1727968800000|2024-10-03 15:20:00|858.55|856.35|863.51|861.31|864.95|862.75|858.13|855.93|0
1727969100000|2024-10-03 15:25:00|863.3|861.1|861.23|859.03|863.3|861.1|857.1|854.9|0
1727969400000|2024-10-03 15:30:00|861.02|858.82|864.86|862.66|866.11|863.91|861.02|858.82|0
1727969700000|2024-10-03 15:35:00|864.66|862.46|863.83|861.63|866.11|863.91|863.2|861|0
1727970000000|2024-10-03 15:40:00|864.03|861.83|869.22|867.02|870.88|868.68|864.03|861.83|0
1727970300000|2024-10-03 15:45:00|869.01|866.81|867.76|865.56|870.25|868.05|867.55|865.35|0
1727970600000|2024-10-03 15:50:00|868.18|865.98|870.67|868.47|872.75|870.55|868.18|865.98|0
1727970900000|2024-10-03 15:55:00|870.87|868.67|868.59|866.39|871.71|869.51|868.17|865.97|0
1727971200000|2024-10-03 16:00:00|868.8|866.6|867.76|865.56|869.63|867.43|867.76|865.56|0
1727971500000|2024-10-03 16:05:00|867.55|865.35|870.25|868.05|871.7|869.5|867.55|865.35|0
1727971800000|2024-10-03 16:10:00|870.35|868.15|871.7|869.5|872.86|870.66|869.83|867.63|0
1727972100000|2024-10-03 16:15:00|871.28|869.08|871.7|869.5|872.32|870.12|869.62|867.42|0
1727972400000|2024-10-03 16:20:00|871.49|869.29|873.36|871.16|874.4|872.2|870.87|868.67|0
1727972700000|2024-10-03 16:25:00|873.15|870.95|871.07|868.87|874.4|872.2|870.65|868.45|0
1727973000000|2024-10-03 16:30:00|870.65|868.45|867.54|865.34|870.65|868.45|865.26|863.06|0
1727973300000|2024-10-03 16:35:00|867.75|865.55|865.88|863.68|868.99|866.79|865.26|863.06|0
1727973600000|2024-10-03 16:40:00|865.67|863.47|860.17|857.97|865.88|863.68|858.1|855.9|0
1727973900000|2024-10-03 16:45:00|859.55|857.35|852.94|850.74|860.06|857.86|851.3|849.1|0
1727974200000|2024-10-03 16:50:00|853.36|851.16|849.65|847.45|853.77|851.57|847.79|845.59|0
1727974500000|2024-10-03 16:55:00|849.44|847.24|851.91|849.71|856.45|854.25|848.2|846|0
1727974800000|2024-10-03 17:00:00|851.7|849.5|846.15|843.95|851.7|849.5|844.18|841.98|0
1727975100000|2024-10-03 17:05:00|846.97|844.77|848.56|846.36|850.88|848.68|845.73|843.53|0
1727975400000|2024-10-03 17:10:00|847.73|845.53|847.73|845.53|850.82|848.62|846.91|844.71|0
1727975700000|2024-10-03 17:15:00|848.14|845.94|847.32|845.12|848.55|846.35|846.29|844.09|0
1727976000000|2024-10-03 17:20:00|847.11|844.91|853.5|851.3|855.77|853.57|847.11|844.91|0
1727976300000|2024-10-03 17:25:00|853.29|851.09|851.85|849.65|859.07|856.87|851.64|849.44|0
1727976600000|2024-10-03 17:30:00|851.64|849.44|857.42|855.22|858.04|855.84|851.64|849.44|0
1727976900000|2024-10-03 17:35:00|857.62|855.42|853.7|851.5|858.45|856.25|853.29|851.09|0
1727977200000|2024-10-03 17:40:00|853.49|851.29|854.32|852.12|854.93|852.73|848.75|846.55|0
1727977500000|2024-10-03 17:45:00|854.41|852.21|854.31|852.11|857.2|855|854.11|851.91|0
1727977800000|2024-10-03 17:50:00|853.49|851.29|854.93|852.73|855.76|853.56|852.87|850.67|0
1727978100000|2024-10-03 17:55:00|855.03|852.83|856.99|854.79|857.2|855|854.72|852.52|0
1727978400000|2024-10-03 18:00:00|856.58|854.38|856.58|854.38|857.82|855.62|854.51|852.31|0
1727978700000|2024-10-03 18:05:00|856.37|854.17|857.2|855|859.26|857.06|856.37|854.17|0
1727979000000|2024-10-03 18:10:00|857.4|855.2|857.4|855.2|858.85|856.65|856.58|854.38|0
1727979300000|2024-10-03 18:15:00|857.61|855.41|859.26|857.06|859.26|857.06|856.37|854.17|0
1727979600000|2024-10-03 18:20:00|859.05|856.85|856.57|854.37|859.67|857.47|852.65|850.45|0
1727979900000|2024-10-03 18:25:00|856.78|854.58|856.36|854.16|858.64|856.44|855.13|852.93|0
1727980200000|2024-10-03 18:30:00|856.16|853.96|856.15|853.95|856.16|853.96|853.98|851.78|0
1727980500000|2024-10-03 18:35:00|856.36|854.16|856.36|854.16|857.19|854.99|854.91|852.71|0
1727980800000|2024-10-03 18:40:00|856.98|854.78|856.77|854.57|858.01|855.81|856.57|854.37|0
1727981100000|2024-10-03 18:45:00|856.98|854.78|856.15|853.95|857.8|855.6|855.84|853.64|0
1727981400000|2024-10-03 18:50:00|856.36|854.16|856.56|854.36|858.42|856.22|855.53|853.33|0
1727981700000|2024-10-03 18:55:00|856.77|854.57|854.7|852.5|858.42|856.22|854.29|852.09|0
1727982000000|2024-10-03 19:00:00|853.26|851.06|853.87|851.67|854.29|852.09|851.81|849.61|0
1727982300000|2024-10-03 19:05:00|853.67|851.47|851.81|849.61|853.87|851.67|849.95|847.75|0
1727982600000|2024-10-03 19:10:00|851.4|849.2|851.86|849.66|852.68|850.48|848.51|846.31|0
1727982900000|2024-10-03 19:15:00|851.65|849.45|852.57|850.37|853.09|850.89|851.03|848.83|0
1727983200000|2024-10-03 19:20:00|852.68|850.48|854.54|852.34|855.36|853.16|852.06|849.86|0
1727983500000|2024-10-03 19:25:00|854.33|852.13|852.68|850.48|855.15|852.95|851.44|849.24|0
1727983800000|2024-10-03 19:30:00|852.47|850.27|855.36|853.16|855.98|853.78|852.06|849.86|0
1727984100000|2024-10-03 19:35:00|855.15|852.95|855.77|853.57|856.39|854.19|854.74|852.54|0
1727984400000|2024-10-03 19:40:00|855.97|853.77|853.15|850.95|855.97|853.77|853.15|850.95|0
1727984700000|2024-10-03 19:45:00|853.35|851.15|858.3|856.1|858.61|856.41|852.94|850.74|0
1727985000000|2024-10-03 19:50:00|858.51|856.31|859.85|857.65|861.4|859.2|855.41|853.21|0
1727985300000|2024-10-03 19:55:00|859.75|857.55|863.47|861.27|867.61|865.41|858.92|856.72|0
1727985600000|2024-10-03 20:00:00|863.88|861.68|865.33|863.13|865.33|863.13|863.46|861.26|0
1727985900000|2024-10-03 20:05:00|865.53|863.33|863.05|860.85|867.81|865.61|863.05|860.85|0
1727986200000|2024-10-03 20:10:00|863.25|861.05|865.11|862.91|865.74|863.54|863.25|861.05|0
1727986500000|2024-10-03 20:15:00|865.21|862.81|865.42|863.02|865.84|863.44|864.8|862.4|0
1727986800000|2024-10-03 20:20:00|865.63|863.23|865|862.6|865.83|863.43|864.8|862.4|0
1727987100000|2024-10-03 20:25:00|864.8|862.4|864.17|861.77|864.8|862.4|863.97|861.57|0
1727987400000|2024-10-03 20:30:00|863.14|860.74|862.52|860.12|863.14|860.74|862.11|859.71|0
1727987700000|2024-10-03 20:35:00|862.41|860.01|861.9|859.5|862.41|860.01|861.9|859.5|0
1727988000000|2024-10-03 20:40:00|861.69|859.29|861.07|858.67|861.99|859.59|860.65|858.25|0
1727988300000|2024-10-03 20:45:00|861.27|858.87|861.69|859.29|862.31|859.91|861.07|858.67|0
1727988600000|2024-10-03 20:50:00|861.48|859.08|862.3|859.9|862.31|859.91|861.48|859.08|0
1727988900000|2024-10-03 20:55:00|862.1|859.7|859.71|857.31|862.4|860|859.2|856.8|0
1727989200000|2024-10-03 21:00:00|860.21|857.81|860.39|857.99|860.66|858.26|860.21|857.81|0
1727989500000|2024-10-03 21:05:00|860.33|857.93|860.45|858.05|860.57|858.17|860.3|857.9|0
1727989800000|2024-10-03 21:10:00|860.48|858.08|861.06|858.66|861.06|858.66|860.48|858.08|0
1727990100000|2024-10-03 21:15:00|860.6|858.2|860.69|858.29|860.76|858.36|860.6|858.2|0
1727990400000|2024-10-03 21:20:00|860.63|858.23|860.54|858.14|860.63|858.23|860.33|857.93|0
1727990700000|2024-10-03 21:25:00|860.57|858.17|860.11|857.71|860.57|858.17|860.11|857.71|0
1727991000000|2024-10-03 21:30:00|860.07|857.67|860.16|857.76|860.17|857.77|860.07|857.67|0
1727991300000|2024-10-03 21:35:00|860.29|857.89|860.32|857.92|860.65|858.25|860.29|857.89|0
1727991600000|2024-10-03 21:40:00|860.41|858.01|860.23|857.83|860.62|858.22|860.23|857.83|0
1727991900000|2024-10-03 21:45:00|860.53|858.13|860.41|858.01|860.53|858.13|860.41|858.01|0
1727992200000|2024-10-03 21:50:00|860.13|857.73|859.98|857.58|860.16|857.76|859.68|857.28|0
1727992500000|2024-10-03 21:55:00|860.25|857.85|860.22|857.82|860.71|858.31|860.22|857.82|0
1727992800000|2024-10-03 22:00:00|860.73|858.33|858.35|855.95|860.73|858.33|858.25|855.85|0
1727993100000|2024-10-03 22:05:00|858.45|856.05|858.56|856.16|858.76|856.36|857.53|855.13|0
1727993400000|2024-10-03 22:10:00|858.66|856.26|858.04|855.64|858.76|856.36|858.04|855.64|0
1727993700000|2024-10-03 22:15:00|857.94|855.54|858.14|855.74|858.56|856.16|857.11|854.71|0
1727994000000|2024-10-03 22:20:00|858.35|855.95|859.17|856.77|859.17|856.77|858.35|855.95|0
1727994300000|2024-10-03 22:25:00|858.96|856.56|859.38|856.98|859.38|856.98|858.76|856.36|0
1727994600000|2024-10-03 22:30:00|859.79|857.39|861.95|859.55|861.95|859.55|859.58|857.18|0
1727994900000|2024-10-03 22:35:00|861.85|859.45|861.44|859.04|863.51|861.11|861.23|858.83|0
1727995200000|2024-10-03 22:40:00|861.65|859.25|862.68|860.28|862.68|860.28|861.64|859.24|0
1727995500000|2024-10-03 22:45:00|862.78|860.38|864.33|861.93|864.33|861.93|862.78|860.38|0
1727995800000|2024-10-03 22:50:00|864.54|862.14|865.36|862.96|865.99|863.59|864.54|862.14|0
1727996100000|2024-10-03 22:55:00|865.16|862.76|863.39|860.99|865.78|863.38|863.29|860.89|0
1727996400000|2024-10-03 23:00:00|863.5|861.1|863.7|861.3|864.43|862.03|863.29|860.89|0
1727996700000|2024-10-03 23:05:00|863.91|861.51|862.67|860.27|864.53|862.13|862.67|860.27|0
1727997000000|2024-10-03 23:10:00|862.87|860.47|864.11|861.71|864.32|861.92|862.56|860.16|0
1727997300000|2024-10-03 23:15:00|863.91|861.51|862.66|860.26|864.11|861.71|862.35|859.95|0
1727997600000|2024-10-03 23:20:00|862.46|860.06|860.6|858.2|862.87|860.47|860.6|858.2|0
1727997900000|2024-10-03 23:25:00|860.8|858.4|862.45|860.05|862.45|860.05|860.8|858.4|0
1727998200000|2024-10-03 23:30:00|862.66|860.26|862.45|860.05|863.9|861.5|861.42|859.02|0
1727998500000|2024-10-03 23:35:00|862.25|859.85|862.86|860.46|863.07|860.67|861.62|859.22|0
1727998800000|2024-10-03 23:40:00|863.07|860.67|862.66|860.26|863.28|860.88|862.04|859.64|0
1727999100000|2024-10-03 23:45:00|862.86|860.46|864.1|861.7|864.93|862.53|862.86|860.46|0
1727999400000|2024-10-03 23:50:00|864.31|861.91|863.69|861.29|864.31|861.91|862.45|860.05|0
1727999700000|2024-10-03 23:55:00|863.48|861.08|863.68|861.28|864.1|861.7|863.06|860.66|0
1728000000000|2024-10-04 00:00:00|863.48|861.08|862.23|859.83|864.1|861.7|862.23|859.83|0
1728000300000|2024-10-04 00:05:00|862.03|859.63|861.41|859.01|863.48|861.08|860.88|858.48|0
1728000600000|2024-10-04 00:10:00|861.61|859.21|862.44|860.04|863.68|861.28|861.3|858.9|0
1728000900000|2024-10-04 00:15:00|862.02|859.62|861|858.6|862.02|859.62|859.54|857.14|0
1728001200000|2024-10-04 00:20:00|860.79|858.39|861.3|858.9|861.41|859.01|860.17|857.77|0
1728001500000|2024-10-04 00:25:00|861.41|859.01|861.51|859.11|862.44|860.04|861.1|858.7|0
1728001800000|2024-10-04 00:30:00|861.61|859.31|860.89|858.69|861.72|859.52|860.27|858.07|0
1728002100000|2024-10-04 00:35:00|861.1|858.9|861.51|859.31|861.51|859.31|858.62|856.42|0
1728002400000|2024-10-04 00:40:00|861.4|859.2|859.65|857.45|861.4|859.2|859.44|857.24|0
1728002700000|2024-10-04 00:45:00|859.86|857.66|860.68|858.48|861.19|858.99|859.65|857.45|0
1728003000000|2024-10-04 00:50:00|860.57|858.37|861.92|859.72|862.12|859.92|860.57|858.37|0
1728003300000|2024-10-04 00:55:00|862.12|859.92|863.36|861.16|863.98|861.78|862.12|859.92|0
1728003600000|2024-10-04 01:00:00|863.57|861.37|863.15|860.95|863.98|861.78|862.74|860.54|0
1728003900000|2024-10-04 01:05:00|862.95|860.75|862.74|860.54|862.95|860.75|861.29|859.09|0
1728004200000|2024-10-04 01:10:00|862.53|860.33|861.91|859.71|863.15|860.95|861.7|859.5|0
1728004500000|2024-10-04 01:15:00|861.7|859.5|863.77|861.57|864.18|861.98|861.5|859.3|0
1728004800000|2024-10-04 01:20:00|863.97|861.77|866.45|864.25|866.66|864.46|862.53|860.33|0
1728005100000|2024-10-04 01:25:00|866.66|864.46|865.62|863.42|866.87|864.67|865.42|863.22|0
1728005400000|2024-10-04 01:30:00|865.21|863.01|863.97|861.77|865.83|863.63|863.56|861.36|0
1728005700000|2024-10-04 01:35:00|863.76|861.56|865.41|863.21|866.45|864.25|863.76|861.56|0
1728006000000|2024-10-04 01:40:00|865.21|863.01|869.34|867.14|869.55|867.35|865.1|862.9|0
1728006300000|2024-10-04 01:45:00|869.14|866.94|872.45|870.25|873.07|870.87|868.52|866.32|0
1728006600000|2024-10-04 01:50:00|872.24|870.04|873.28|871.08|874.11|871.91|872.24|870.04|0
1728006900000|2024-10-04 01:55:00|873.49|871.29|872.45|870.25|873.9|871.7|872.45|870.25|0
1728007200000|2024-10-04 02:00:00|872.65|870.45|872.03|869.83|873.28|871.08|872.03|869.83|0
1728007500000|2024-10-04 02:05:00|872.24|870.04|871.82|869.62|872.24|870.04|871.41|869.21|0
1728007800000|2024-10-04 02:10:00|872.03|869.83|872.23|870.03|872.86|870.66|872.03|869.83|0
1728008100000|2024-10-04 02:15:00|872.03|869.83|872.44|870.24|872.86|870.66|871.82|869.62|0
1728008400000|2024-10-04 02:20:00|872.23|870.03|873.68|871.48|875.55|873.35|872.02|869.82|0
1728008700000|2024-10-04 02:25:00|873.47|871.27|875.76|873.56|875.96|873.76|873.47|871.27|0
1728009000000|2024-10-04 02:30:00|875.44|873.24|874.92|872.72|875.44|873.24|874.09|871.89|0
1728009300000|2024-10-04 02:35:00|874.72|872.52|875.54|873.34|876.17|873.97|874.3|872.1|0
1728009600000|2024-10-04 02:40:00|875.75|873.55|874.3|872.1|875.75|873.55|874.09|871.89|0
1728009900000|2024-10-04 02:45:00|874.5|872.3|873.88|871.68|874.5|872.3|873.47|871.27|0
1728010200000|2024-10-04 02:50:00|874.09|871.89|871.18|868.98|874.09|871.89|870.56|868.36|0
1728010500000|2024-10-04 02:55:00|871.08|868.88|871.6|869.4|872.01|869.81|870.77|868.57|0
1728010800000|2024-10-04 03:00:00|871.39|869.19|870.56|868.36|871.7|869.5|870.35|868.15|0
1728011100000|2024-10-04 03:05:00|870.35|868.15|870.14|867.94|870.56|868.36|869.31|867.11|0
1728011400000|2024-10-04 03:10:00|870.35|868.15|870.97|868.77|871.8|869.6|870.35|868.15|0
1728011700000|2024-10-04 03:15:00|870.76|868.56|869.93|867.73|870.76|868.56|869.1|866.9|0
1728012000000|2024-10-04 03:20:00|869.82|867.62|869.41|867.21|870.34|868.14|869.1|866.9|0
1728012300000|2024-10-04 03:25:00|869.31|867.11|869.31|867.11|869.31|867.11|868.48|866.28|0
1728012600000|2024-10-04 03:30:00|869.51|867.31|867.85|865.65|869.82|867.62|867.75|865.55|0
1728012900000|2024-10-04 03:35:00|867.44|865.24|868.89|866.69|869.51|867.31|867.44|865.24|0
1728013200000|2024-10-04 03:40:00|868.78|866.58|867.23|865.03|868.78|866.58|867.02|864.82|0
1728013500000|2024-10-04 03:45:00|867.64|865.44|868.26|866.06|868.26|866.06|866.61|864.41|0
1728013800000|2024-10-04 03:50:00|868.16|865.96|867.33|865.13|868.47|866.27|867.23|865.03|0
1728014100000|2024-10-04 03:55:00|867.23|865.03|867.43|865.23|867.64|865.44|866.71|864.51|0
1728014400000|2024-10-04 04:00:00|867.22|865.02|868.26|866.06|868.26|866.06|866.81|864.61|0
1728014700000|2024-10-04 04:05:00|868.46|866.26|868.05|865.85|868.46|866.26|867.64|865.44|0
1728015000000|2024-10-04 04:10:00|868.15|865.95|867.84|865.64|868.46|866.26|867.84|865.64|0
1728015300000|2024-10-04 04:15:00|867.73|865.53|868.67|866.47|868.67|866.47|867.43|865.23|0
1728015600000|2024-10-04 04:20:00|868.46|866.26|868.46|866.26|868.66|866.46|867.22|865.02|0
1728015900000|2024-10-04 04:25:00|868.66|866.46|869.91|867.71|870.94|868.74|868.66|866.46|0
1728016200000|2024-10-04 04:30:00|869.7|867.5|870.11|867.91|870.32|868.12|869.08|866.88|0
1728016500000|2024-10-04 04:35:00|870.32|868.12|868.04|865.84|870.73|868.53|867.42|865.22|0
1728016800000|2024-10-04 04:40:00|867.83|865.63|865.97|863.77|868.04|865.84|865.35|863.15|0
1728017100000|2024-10-04 04:45:00|865.76|863.56|864.93|862.73|866.17|863.97|864.52|862.32|0
1728017400000|2024-10-04 04:50:00|864.82|862.62|865.86|863.66|866.38|864.18|864.72|862.52|0
1728017700000|2024-10-04 04:55:00|865.76|863.56|866.17|863.97|866.38|864.18|865.34|863.14|0
1728018000000|2024-10-04 05:00:00|866.06|863.86|866.47|864.27|866.99|864.79|865.65|863.45|0
1728018300000|2024-10-04 05:05:00|866.58|864.38|867.41|865.21|867.71|865.51|866.37|864.17|0
1728018600000|2024-10-04 05:10:00|867.61|865.41|867.61|865.41|867.82|865.62|866.99|864.79|0
1728018900000|2024-10-04 05:15:00|868.03|865.83|868.02|865.82|869.06|866.86|867.61|865.41|0
1728019200000|2024-10-04 05:20:00|868.33|866.13|868.85|866.65|869.27|867.07|868.23|866.03|0
1728019500000|2024-10-04 05:25:00|869.06|866.86|868.64|866.44|869.06|866.86|867.81|865.61|0
1728019800000|2024-10-04 05:30:00|868.85|866.65|866.98|864.78|869.05|866.85|866.78|864.58|0
1728020100000|2024-10-04 05:35:00|867.19|864.99|866.15|863.95|867.19|864.99|865.95|863.75|0
1728020400000|2024-10-04 05:40:00|866.05|863.85|868.22|866.02|868.43|866.23|865.74|863.54|0
1728020700000|2024-10-04 05:45:00|868.01|865.81|867.81|865.61|868.22|866.02|867.6|865.4|0
1728021000000|2024-10-04 05:50:00|867.6|865.4|868.01|865.81|868.22|866.02|865.74|863.54|0
1728021300000|2024-10-04 05:55:00|867.8|865.6|866.77|864.57|867.8|865.6|866.77|864.57|0
1728021600000|2024-10-04 06:00:00|866.97|864.77|866.35|864.15|866.97|864.77|865.94|863.74|0
1728021900000|2024-10-04 06:05:00|866.56|864.36|865.94|863.74|866.76|864.56|865.11|862.91|0
1728022200000|2024-10-04 06:10:00|866.14|863.94|865.93|863.73|866.35|864.15|865.31|863.11|0
1728022500000|2024-10-04 06:15:00|865.83|863.63|866.55|864.35|867.38|865.18|865.73|863.53|0
1728022800000|2024-10-04 06:20:00|866.76|864.56|866.96|864.76|867.17|864.97|866.34|864.14|0
1728023100000|2024-10-04 06:25:00|866.76|864.56|865.93|863.73|867.79|865.59|865.93|863.73|0
1728023400000|2024-10-04 06:30:00|865.72|863.52|865.93|863.73|866.34|864.14|865.31|863.11|0
1728023700000|2024-10-04 06:35:00|865.72|863.52|865.63|863.43|867.17|864.97|865.43|863.23|0
1728024000000|2024-10-04 06:40:00|865.84|863.64|865.43|863.23|866.05|863.85|865.11|862.91|0
1728024300000|2024-10-04 06:45:00|865.63|863.43|865.22|863.02|865.84|863.64|865.22|863.02|0
1728024600000|2024-10-04 06:50:00|865.42|863.22|864.18|861.98|865.42|863.22|862.94|860.74|0
1728024900000|2024-10-04 06:55:00|864.39|862.19|862.32|860.12|864.39|862.19|862.32|860.12|0
1728025200000|2024-10-04 07:00:00|861.91|859.71|862.11|859.91|862.73|860.53|859.63|857.43|0
1728025500000|2024-10-04 07:05:00|861.9|859.7|860.87|858.67|863.56|861.36|860.87|858.67|0
1728025800000|2024-10-04 07:10:00|861.08|858.88|866.03|863.83|866.45|864.25|860.87|858.67|0
1728026100000|2024-10-04 07:15:00|865.51|863.31|867.07|864.87|867.9|865.7|865.51|863.31|0
1728026400000|2024-10-04 07:20:00|866.96|864.76|868.93|866.73|869.34|867.14|866.03|863.83|0
1728026700000|2024-10-04 07:25:00|869.14|866.94|868.31|866.11|869.76|867.56|868.2|866|0
1728027000000|2024-10-04 07:30:00|868.72|866.52|868.61|866.41|869.23|867.03|867.48|865.28|0
1728027300000|2024-10-04 07:35:00|868.72|866.52|868.51|866.31|868.92|866.72|867.48|865.28|0
1728027600000|2024-10-04 07:40:00|868.61|866.41|869.23|867.03|869.54|867.34|866.75|864.55|0
1728027900000|2024-10-04 07:45:00|869.13|866.93|868.09|865.89|869.54|867.34|866.64|864.44|0
1728028200000|2024-10-04 07:50:00|867.88|865.68|871.61|869.41|871.61|869.41|867.88|865.68|0
1728028500000|2024-10-04 07:55:00|871.82|869.62|870.37|868.17|871.82|869.62|869.95|867.75|0
1728028800000|2024-10-04 08:00:00|870.26|868.06|870.57|868.37|871.82|869.62|869.95|867.75|0
1728029100000|2024-10-04 08:05:00|870.16|867.96|865.6|863.4|870.37|868.17|865.39|863.19|0
1728029400000|2024-10-04 08:10:00|866.01|863.81|866.43|864.23|866.63|864.43|864.98|862.78|0
1728029700000|2024-10-04 08:15:00|866.22|864.02|867.77|865.57|868.08|865.88|865.6|863.4|0
1728030000000|2024-10-04 08:20:00|867.05|864.85|868.7|866.5|869.94|867.74|867.05|864.85|0
1728030300000|2024-10-04 08:25:00|868.49|866.29|867.46|865.26|869.11|866.91|867.46|865.26|0
1728030600000|2024-10-04 08:30:00|868.08|865.88|867.04|864.84|868.7|866.5|866.21|864.01|0
1728030900000|2024-10-04 08:35:00|867.45|865.25|867.66|865.46|868.7|866.5|867.04|864.84|0
1728031200000|2024-10-04 08:40:00|867.87|865.67|869.31|867.11|870.45|868.25|867.87|865.67|0
1728031500000|2024-10-04 08:45:00|869.11|866.91|867.86|865.66|869.73|867.53|865.59|863.39|0
1728031800000|2024-10-04 08:50:00|868.07|865.87|867.03|864.83|868.9|866.7|866.83|864.63|0
1728032100000|2024-10-04 08:55:00|866.93|864.73|865.17|862.97|866.93|864.73|864.96|862.76|0
1728032400000|2024-10-04 09:00:00|864.96|862.76|866.2|864|866.82|864.62|864.96|862.76|0
1728032700000|2024-10-04 09:05:00|866.41|864.21|868.06|865.86|868.48|866.28|866.2|864|0
1728033000000|2024-10-04 09:10:00|868.27|866.07|866.4|864.2|868.37|866.17|866.2|864|0
1728033300000|2024-10-04 09:15:00|866.3|864.1|866.61|864.41|867.03|864.83|865.37|863.17|0
1728033600000|2024-10-04 09:20:00|866.71|864.51|866.19|863.99|866.82|864.62|865.78|863.58|0
1728033900000|2024-10-04 09:25:00|865.99|863.79|867.23|865.03|867.64|865.44|864.95|862.75|0
1728034200000|2024-10-04 09:30:00|867.02|864.82|868.05|865.85|869.09|866.89|866.61|864.41|0
1728034500000|2024-10-04 09:35:00|868.26|866.06|867.22|865.02|868.26|866.06|866.7|864.5|0
1728034800000|2024-10-04 09:40:00|867.32|865.12|868.26|866.06|868.88|866.68|867.12|864.92|0
1728035100000|2024-10-04 09:45:00|868.46|866.26|868.26|866.06|868.88|866.68|867.63|865.43|0
1728035400000|2024-10-04 09:50:00|868.35|866.15|869.91|867.71|870.33|868.13|867.53|865.33|0
1728035700000|2024-10-04 09:55:00|870.12|867.92|871.25|869.05|871.36|869.16|869.91|867.71|0
1728036000000|2024-10-04 10:00:00|872.19|869.99|872.39|870.19|874.26|872.06|870.94|868.74|0
1728036300000|2024-10-04 10:05:00|872.6|870.4|873.22|871.02|873.64|871.44|872.19|869.99|0
1728036600000|2024-10-04 10:10:00|873.32|871.12|873.96|871.76|875.59|873.39|873.32|871.12|0
1728036900000|2024-10-04 10:15:00|873.75|871.55|873.96|871.76|875.83|873.63|873.75|871.55|0
1728037200000|2024-10-04 10:20:00|874.16|871.96|873.75|871.55|874.99|872.79|873.54|871.34|0
1728037500000|2024-10-04 10:25:00|873.95|871.75|873.74|871.54|874.58|872.38|873.33|871.13|0
1728037800000|2024-10-04 10:30:00|873.95|871.75|874.78|872.58|874.99|872.79|873.95|871.75|0
1728038100000|2024-10-04 10:35:00|874.47|872.27|875.82|873.62|877.07|874.87|874.37|872.17|0
1728038400000|2024-10-04 10:40:00|876.03|873.83|875.61|873.41|876.24|874.04|875.29|873.09|0
1728038700000|2024-10-04 10:45:00|875.4|873.2|872.7|870.5|875.61|873.41|872.7|870.5|0
1728039000000|2024-10-04 10:50:00|872.8|870.6|873.11|870.91|873.53|871.33|872.49|870.29|0
1728039300000|2024-10-04 10:55:00|873.32|871.12|872.7|870.5|873.32|871.12|872.49|870.29|0
1728039600000|2024-10-04 11:00:00|872.49|870.29|874.98|872.78|875.81|873.61|871.86|869.66|0
1728039900000|2024-10-04 11:05:00|874.77|872.57|874.56|872.36|874.98|872.78|873.32|871.12|0
1728040200000|2024-10-04 11:10:00|874.77|872.57|874.98|872.78|875.39|873.19|873.94|871.74|0
1728040500000|2024-10-04 11:15:00|875.18|872.98|877.47|875.27|878.09|875.89|875.18|872.98|0
1728040800000|2024-10-04 11:20:00|877.68|875.48|877.67|875.47|878.3|876.1|876.22|874.02|0
1728041100000|2024-10-04 11:25:00|877.88|875.68|877.67|875.47|877.88|875.68|876.84|874.64|0
1728041400000|2024-10-04 11:30:00|878.09|875.89|877.26|875.06|878.92|876.72|876.84|874.64|0
1728041700000|2024-10-04 11:35:00|877.05|874.85|876.21|874.01|877.46|875.26|875.59|873.39|0
1728042000000|2024-10-04 11:40:00|876.63|874.43|876.21|874.01|877.46|875.26|876|873.8|0
1728042300000|2024-10-04 11:45:00|876.42|874.22|877.04|874.84|877.04|874.84|875.59|873.39|0
1728042600000|2024-10-04 11:50:00|876.83|874.63|876|873.8|877.87|875.67|876|873.8|0
1728042900000|2024-10-04 11:55:00|875.58|873.38|877.07|874.87|877.49|875.29|875.38|873.18|0
1728043200000|2024-10-04 12:00:00|876.87|874.67|876.66|874.46|877.7|875.5|875.83|873.63|0
1728043500000|2024-10-04 12:05:00|876.45|874.25|875.2|873|876.86|874.66|874.58|872.38|0
1728043800000|2024-10-04 12:10:00|875.09|872.89|876.65|874.45|876.86|874.66|874.58|872.38|0
1728044100000|2024-10-04 12:15:00|876.24|874.04|877.69|875.49|877.69|875.49|875.82|873.62|0
1728044400000|2024-10-04 12:20:00|877.48|875.28|877.69|875.49|878.94|876.74|874.99|872.79|0
1728044700000|2024-10-04 12:25:00|877.48|875.28|879.56|877.36|879.56|877.36|877.06|874.86|0
1728045000000|2024-10-04 12:30:00|880.39|878.19|884.26|882.06|895.31|893.11|878.99|876.79|0
1728045300000|2024-10-04 12:35:00|884.47|882.27|894.76|892.56|897.37|895.17|884.47|882.27|0
1728045600000|2024-10-04 12:40:00|895.39|893.19|896.23|894.03|898.53|896.33|892.67|890.47|0
1728045900000|2024-10-04 12:45:00|897.06|894.86|901.68|899.48|902.52|900.32|896.64|894.44|0
1728046200000|2024-10-04 12:50:00|901.89|899.69|904.2|902|906.09|903.89|900.84|898.64|0
1728046500000|2024-10-04 12:55:00|904.62|902.42|906.51|904.31|907.35|905.15|903.57|901.37|0
1728046800000|2024-10-04 13:00:00|906.72|904.52|905.66|903.46|909.03|906.83|905.24|903.04|0
1728047100000|2024-10-04 13:05:00|905.87|903.67|904.61|902.41|906.08|903.88|903.98|901.78|0
1728047400000|2024-10-04 13:10:00|904.82|902.62|904.4|902.2|905.24|903.04|903.35|901.15|0
1728047700000|2024-10-04 13:15:00|904.61|902.41|904.95|902.75|908.87|906.67|904.61|902.41|0
1728048000000|2024-10-04 13:20:00|905.06|902.86|901.07|898.87|905.06|902.86|900.65|898.45|0
1728048300000|2024-10-04 13:25:00|900.96|898.76|902.74|900.54|904.21|902.01|899.81|897.61|0
1728048600000|2024-10-04 13:30:00|902.53|900.33|900.85|898.65|903.37|901.17|896.66|894.46|0
1728048900000|2024-10-04 13:35:00|901.69|899.49|899.59|897.39|905.89|903.69|894.15|891.95|0
1728049200000|2024-10-04 13:40:00|900.43|898.23|898.96|896.76|903.58|901.38|898.54|896.34|0
1728049500000|2024-10-04 13:45:00|900.32|898.12|901.06|898.86|902.53|900.33|899.38|897.18|0
1728049800000|2024-10-04 13:50:00|900.22|898.02|892.68|890.48|902.11|899.91|892.68|890.48|0
1728050100000|2024-10-04 13:55:00|892.47|890.27|884.11|881.91|894.56|892.36|882.45|880.25|0
1728050400000|2024-10-04 14:00:00|883.9|881.7|888.02|885.82|889.9|887.7|880.79|878.59|0
1728050700000|2024-10-04 14:05:00|887.81|885.61|876.76|874.56|892.2|890|875.3|873.1|0
1728051000000|2024-10-04 14:10:00|876.13|873.93|881.12|878.92|881.54|879.34|871.69|869.49|0
1728051300000|2024-10-04 14:15:00|880.5|878.3|886.76|884.56|890.52|888.32|879.04|876.84|0
1728051600000|2024-10-04 14:20:00|886.55|884.35|876.33|874.13|886.55|884.35|874.35|872.15|0
1728051900000|2024-10-04 14:25:00|876.54|874.34|872.17|869.97|879.03|876.83|868.64|866.44|0
1728052200000|2024-10-04 14:30:00|870.51|868.31|871.13|868.93|872.79|870.59|867.81|865.61|0
1728052500000|2024-10-04 14:35:00|870.5|868.3|868.43|866.23|873.72|871.52|866.77|864.57|0
1728052800000|2024-10-04 14:40:00|868.84|866.64|876.11|873.91|876.63|874.43|868.01|865.81|0
1728053100000|2024-10-04 14:45:00|876.95|874.75|875.9|873.7|877.78|875.58|871.95|869.75|0
1728053400000|2024-10-04 14:50:00|875.69|873.49|879.23|877.03|882.36|880.16|875.69|873.49|0
1728053700000|2024-10-04 14:55:00|879.54|877.34|881.91|879.71|882.12|879.92|877.74|875.54|0
1728054000000|2024-10-04 15:00:00|882.43|880.23|884.21|882.01|886.09|883.89|882.12|879.92|0
1728054300000|2024-10-04 15:05:00|884.42|882.22|884.62|882.42|887.76|885.56|884.41|882.21|0
1728054600000|2024-10-04 15:10:00|885.14|882.94|879.03|876.83|886.29|884.09|879.03|876.83|0
1728054900000|2024-10-04 15:15:00|878.61|876.41|880.07|877.87|882.78|880.58|877.15|874.95|0
1728055200000|2024-10-04 15:20:00|879.86|877.66|873.4|871.2|879.86|877.66|870.29|868.09|0
1728055500000|2024-10-04 15:25:00|873.2|871|871.73|869.53|873.2|871|868.61|866.41|0
1728055800000|2024-10-04 15:30:00|871.93|869.73|872.55|870.35|872.76|870.56|867.99|865.79|0
1728056100000|2024-10-04 15:35:00|872.14|869.94|874.22|872.02|874.22|872.02|872.14|869.94|0
1728056400000|2024-10-04 15:40:00|873.8|871.6|876.71|874.51|879.63|877.43|873.8|871.6|0
1728056700000|2024-10-04 15:45:00|876.5|874.3|874.21|872.01|876.92|874.72|872.34|870.14|0
1728057000000|2024-10-04 15:50:00|874|871.8|881.92|879.72|882.54|880.34|873.8|871.6|0
1728057300000|2024-10-04 15:55:00|882.33|880.13|884.82|882.62|885.68|883.48|881.71|879.51|0
1728057600000|2024-10-04 16:00:00|885.66|883.46|886.91|884.71|888.38|886.18|885.45|883.25|0
1728057900000|2024-10-04 16:05:00|887.12|884.92|879.39|877.19|887.75|885.55|879.18|876.98|0
1728058200000|2024-10-04 16:10:00|879.81|877.61|880.85|878.65|883.15|880.95|879.39|877.19|0
1728058500000|2024-10-04 16:15:00|880.64|878.44|883.56|881.36|883.56|881.36|880.23|878.03|0
1728058800000|2024-10-04 16:20:00|883.35|881.15|879.9|877.7|884.19|881.99|879.8|877.6|0
1728059100000|2024-10-04 16:25:00|880.01|877.81|880.22|878.02|881.05|878.85|877.51|875.31|0
1728059400000|2024-10-04 16:30:00|879.8|877.6|881.68|879.48|882.72|880.52|878.13|875.93|0
1728059700000|2024-10-04 16:35:00|882.1|879.9|891.18|888.98|892.97|890.77|882.1|879.9|0
1728060000000|2024-10-04 16:40:00|891.5|889.3|893.59|891.39|894.43|892.23|888.78|886.58|0
1728060300000|2024-10-04 16:45:00|893.38|891.18|892.54|890.34|894.85|892.65|892.13|889.93|0
1728060600000|2024-10-04 16:50:00|892.96|890.76|890.03|887.83|893.27|891.07|887.73|885.53|0
1728060900000|2024-10-04 16:55:00|890.24|888.04|890.87|888.67|892.96|890.76|889.61|887.41|0
1728061200000|2024-10-04 17:00:00|891.08|888.88|890.86|888.66|891.49|889.29|889.19|886.99|0
1728061500000|2024-10-04 17:05:00|890.45|888.25|888.14|885.94|891.07|888.87|888.14|885.94|0
1728061800000|2024-10-04 17:10:00|888.56|886.36|892.54|890.34|892.54|890.34|888.14|885.94|0
1728062100000|2024-10-04 17:15:00|892.33|890.13|894.21|892.01|894.21|892.01|892.33|890.13|0
1728062400000|2024-10-04 17:20:00|894.42|892.22|893.16|890.96|895.47|893.27|893.16|890.96|0
1728062700000|2024-10-04 17:25:00|893.58|891.38|891.07|888.87|894.42|892.22|891.07|888.87|0
1728063000000|2024-10-04 17:30:00|891.27|889.07|890.23|888.03|894|891.8|890.02|887.82|0
1728063300000|2024-10-04 17:35:00|890.02|887.82|886.35|884.15|890.85|888.65|878.94|876.74|0
1728063600000|2024-10-04 17:40:00|886.46|884.26|895.04|892.84|895.25|893.05|886.35|884.15|0
1728063900000|2024-10-04 17:45:00|894.83|892.63|890.85|888.65|894.83|892.63|890.64|888.44|0
1728064200000|2024-10-04 17:50:00|890.64|888.44|887.29|885.09|891.48|889.28|886.25|884.05|0
1728064500000|2024-10-04 17:55:00|887.5|885.3|883.82|881.62|887.71|885.51|883.19|880.99|0
1728064800000|2024-10-04 18:00:00|884.23|882.03|884.02|881.82|886.32|884.12|883.4|881.2|0
1728065100000|2024-10-04 18:05:00|884.23|882.03|885.27|883.07|886.32|884.12|883.19|880.99|0
1728065400000|2024-10-04 18:10:00|885.48|883.28|883.19|880.99|885.69|883.49|881.93|879.73|0
1728065700000|2024-10-04 18:15:00|882.77|880.57|885.27|883.07|885.48|883.28|880.26|878.06|0
1728066000000|2024-10-04 18:20:00|885.37|883.17|887.99|885.79|888.61|886.41|885.27|883.07|0
1728066300000|2024-10-04 18:25:00|888.19|885.99|888.92|886.72|889.66|887.46|886.94|884.74|0
1728066600000|2024-10-04 18:30:00|889.24|887.04|890.07|887.87|890.49|888.29|887.36|885.16|0
1728066900000|2024-10-04 18:35:00|889.86|887.66|889.65|887.45|890.7|888.5|888.4|886.2|0
1728067200000|2024-10-04 18:40:00|889.75|887.55|889.65|887.45|891.12|888.92|888.82|886.62|0
1728067500000|2024-10-04 18:45:00|889.86|887.66|891.53|889.33|891.53|889.33|889.23|887.03|0
1728067800000|2024-10-04 18:50:00|891.74|889.54|892.58|890.38|895.51|893.31|891.74|889.54|0
1728068100000|2024-10-04 18:55:00|892.79|890.59|895.51|893.31|895.51|893.31|892.58|890.38|0
1728068400000|2024-10-04 19:00:00|895.09|892.89|893.41|891.21|895.09|892.89|892.37|890.17|0
1728068700000|2024-10-04 19:05:00|893.62|891.42|893.79|891.59|895.09|892.89|893.16|890.96|0
1728069000000|2024-10-04 19:10:00|893.89|891.69|893.79|891.59|895.05|892.85|893.05|890.85|0
1728069300000|2024-10-04 19:15:00|893.58|891.38|894.63|892.43|894.84|892.64|892.32|890.12|0
1728069600000|2024-10-04 19:20:00|894.84|892.64|898.82|896.62|899.46|897.26|894.21|892.01|0
1728069900000|2024-10-04 19:25:00|899.03|896.83|899.68|897.48|900.73|898.53|896.72|894.52|0
1728070200000|2024-10-04 19:30:00|899.47|897.27|904.3|902.1|905.35|903.15|898.42|896.22|0
1728070500000|2024-10-04 19:35:00|904.51|902.31|903.46|901.26|904.51|902.31|901.99|899.79|0
1728070800000|2024-10-04 19:40:00|903.04|900.84|906.89|904.69|907.15|904.95|903.04|900.84|0
1728071100000|2024-10-04 19:45:00|906.47|904.27|905.21|903.01|906.68|904.48|901.85|899.65|0
1728071400000|2024-10-04 19:50:00|904.47|902.27|907.73|905.53|907.73|905.53|903.53|901.33|0
1728071700000|2024-10-04 19:55:00|907.1|904.9|907.52|905.32|911.73|909.53|906.89|904.69|0
1728072000000|2024-10-04 20:00:00|907.73|905.53|906.46|904.26|908.15|905.95|906.26|904.06|0
1728072300000|2024-10-04 20:05:00|906.67|904.47|908.15|905.95|908.57|906.37|906.67|904.47|0
1728072600000|2024-10-04 20:10:00|907.93|905.73|908.14|905.94|908.78|906.58|907.72|905.52|0
1728260400000|2024-10-07 00:20:00|905.73|903.33|904.46|902.06|905.83|903.43|904.46|902.06|0
1728260700000|2024-10-07 00:25:00|904.67|902.27|904.67|902.27|905.51|903.11|904.46|902.06|0
1728261000000|2024-10-07 00:30:00|904.78|902.58|904.57|902.37|905.83|903.63|904.15|901.95|0
1728261300000|2024-10-07 00:35:00|904.36|902.16|905.2|903|905.83|903.63|904.15|901.95|0
1728261600000|2024-10-07 00:40:00|904.99|902.79|905.83|903.63|906.04|903.84|904.99|902.79|0
1728261900000|2024-10-07 00:45:00|905.62|903.42|904.35|902.15|905.83|903.63|904.14|901.94|0
1728262200000|2024-10-07 00:50:00|904.56|902.36|905.19|902.99|905.19|902.99|904.35|902.15|0
1728262500000|2024-10-07 00:55:00|905.4|903.2|905.82|903.62|906.46|904.26|904.98|902.78|0
1728262800000|2024-10-07 01:00:00|905.61|903.41|907.5|905.3|907.5|905.3|905.19|902.99|0
1728263100000|2024-10-07 01:05:00|907.71|905.51|906.87|904.67|908.35|906.15|906.87|904.67|0
1728263400000|2024-10-07 01:10:00|906.66|904.46|908.13|905.93|908.13|905.93|906.45|904.25|0
1728263700000|2024-10-07 01:15:00|908.34|906.14|909.39|907.19|909.61|907.41|907.92|905.72|0
1728264000000|2024-10-07 01:20:00|909.18|906.98|909.81|907.61|911.5|909.3|908.97|906.77|0
1728264300000|2024-10-07 01:25:00|910.02|907.82|908.55|906.35|910.02|907.82|908.13|905.93|0
1728264600000|2024-10-07 01:30:00|908.76|906.56|910.86|908.66|911.5|909.3|908.76|906.56|0
1728264900000|2024-10-07 01:35:00|911.08|908.88|911.71|909.51|912.34|910.14|910.86|908.66|0
1728265200000|2024-10-07 01:40:00|911.92|909.72|910.65|908.45|912.55|910.35|910.65|908.45|0
1728265500000|2024-10-07 01:45:00|910.86|908.66|906.44|904.24|911.28|909.08|906.23|904.03|0
1728265800000|2024-10-07 01:50:00|906.02|903.82|905.8|903.6|907.07|904.87|904.54|902.34|0
1728266100000|2024-10-07 01:55:00|905.38|903.18|906.01|903.81|907.07|904.87|905.17|902.97|0
1728266400000|2024-10-07 02:00:00|906.22|904.02|907.37|905.17|907.91|905.71|906.01|903.81|0
1728266700000|2024-10-07 02:05:00|907.48|905.28|908.32|906.12|908.75|906.55|907.48|905.28|0
1728267000000|2024-10-07 02:10:00|908.53|906.33|906.01|903.81|908.75|906.55|905.8|903.6|0
1728267300000|2024-10-07 02:15:00|906.22|904.02|906.64|904.44|907.16|904.96|905.16|902.96|0
1728267600000|2024-10-07 02:20:00|906.53|904.33|905.79|903.59|906.64|904.44|905.58|903.38|0
1728267900000|2024-10-07 02:25:00|905.58|903.38|905.16|902.96|906|903.8|904.74|902.54|0
1728268200000|2024-10-07 02:30:00|905.58|903.38|906.63|904.43|907.05|904.85|905.37|903.17|0
1728268500000|2024-10-07 02:35:00|906.73|904.53|905.37|903.17|906.73|904.53|905.16|902.96|0
1728268800000|2024-10-07 02:40:00|905.58|903.38|904.73|902.53|906|903.8|904.73|902.53|0
1728269100000|2024-10-07 02:45:00|904.94|902.74|905.78|903.58|905.78|903.58|904.31|902.11|0
1728269400000|2024-10-07 02:50:00|905.57|903.37|905.36|903.16|905.99|903.79|904.94|902.74|0
1728269700000|2024-10-07 02:55:00|905.25|903.05|904.83|902.63|905.78|903.58|904.31|902.11|0
1728270000000|2024-10-07 03:00:00|904.73|902.53|905.99|903.79|906.2|904|904.52|902.32|0
1728270300000|2024-10-07 03:05:00|905.78|903.58|904.94|902.74|906.41|904.21|904.73|902.53|0
1728270600000|2024-10-07 03:10:00|905.15|902.95|905.36|903.16|905.99|903.79|904.94|902.74|0
1728270900000|2024-10-07 03:15:00|905.14|902.94|904.51|902.31|905.35|903.15|904.3|902.1|0
1728271200000|2024-10-07 03:20:00|904.3|902.1|903.46|901.26|904.3|902.1|902.83|900.63|0
1728271500000|2024-10-07 03:25:00|903.35|901.15|903.56|901.36|904.09|901.89|903.25|901.05|0
1728271800000|2024-10-07 03:30:00|903.46|901.26|903.04|900.84|904.09|901.89|902.62|900.42|0
1728272100000|2024-10-07 03:35:00|902.93|900.73|903.87|901.67|903.87|901.67|902.4|900.2|0
1728272400000|2024-10-07 03:40:00|904.08|901.88|903.97|901.77|904.08|901.88|903.03|900.83|0
1728272700000|2024-10-07 03:45:00|903.87|901.67|903.45|901.25|904.29|902.09|903.45|901.25|0
1728273000000|2024-10-07 03:50:00|903.24|901.04|903.87|901.67|904.29|902.09|903.24|901.04|0
1728273300000|2024-10-07 03:55:00|904.08|901.88|904.5|902.3|904.92|902.72|903.87|901.67|0
1728273600000|2024-10-07 04:00:00|904.39|902.19|904.92|902.72|904.92|902.72|904.29|902.09|0
1728273900000|2024-10-07 04:05:00|905.13|902.93|904.92|902.72|905.34|903.14|904.71|902.51|0
1728274200000|2024-10-07 04:10:00|904.71|902.51|904.28|902.08|904.71|902.51|903.96|901.76|0
1728274500000|2024-10-07 04:15:00|904.07|901.87|904.7|902.5|904.7|902.5|903.86|901.66|0
1728274800000|2024-10-07 04:20:00|904.49|902.29|905.75|903.55|906.17|903.97|904.49|902.29|0
1728275100000|2024-10-07 04:25:00|905.54|903.34|905.54|903.34|905.75|903.55|905.12|902.92|0
1728275400000|2024-10-07 04:30:00|905.75|903.55|906.59|904.39|906.59|904.39|905.64|903.44|0
1728275700000|2024-10-07 04:35:00|906.8|904.6|905.96|903.76|906.8|904.6|905.96|903.76|0
1728276000000|2024-10-07 04:40:00|905.75|903.55|906.38|904.18|906.38|904.18|905.54|903.34|0
1728276300000|2024-10-07 04:45:00|906.17|903.97|905.32|903.12|906.38|904.18|905.11|902.91|0
1728276600000|2024-10-07 04:50:00|905.11|902.91|904.06|901.86|905.11|902.91|903.22|901.02|0
1728276900000|2024-10-07 04:55:00|903.85|901.65|904.27|902.07|904.27|902.07|903.85|901.65|0
1728277200000|2024-10-07 05:00:00|904.06|901.86|904.69|902.49|904.69|902.49|903.85|901.65|0
1728277500000|2024-10-07 05:05:00|904.48|902.28|903.21|901.01|904.48|902.28|903.21|901.01|0
1728277800000|2024-10-07 05:10:00|903.1|900.9|903.42|901.22|903.42|901.22|903|900.8|0
1728278100000|2024-10-07 05:15:00|903.31|901.11|903.84|901.64|904.05|901.85|902.79|900.59|0
1728278400000|2024-10-07 05:20:00|903.63|901.43|902.79|900.59|903.63|901.43|902.37|900.17|0
1728278700000|2024-10-07 05:25:00|903|900.8|902.15|899.95|903.21|901.01|901.73|899.53|0
1728279000000|2024-10-07 05:30:00|901.73|899.53|900.49|898.29|901.94|899.74|900.28|898.08|0
1728279300000|2024-10-07 05:35:00|900.7|898.5|901.95|899.75|902.37|900.17|900.49|898.29|0
1728279600000|2024-10-07 05:40:00|901.74|899.54|901.53|899.33|902.37|900.17|901.11|898.91|0
1728279900000|2024-10-07 05:45:00|901.32|899.12|901.11|898.91|901.74|899.54|900.69|898.49|0
1728280200000|2024-10-07 05:50:00|900.9|898.7|900.69|898.49|901.32|899.12|900.69|898.49|0
1728280500000|2024-10-07 05:55:00|900.58|898.38|900.69|898.49|901.53|899.33|900.06|897.86|0
1728280800000|2024-10-07 06:00:00|900.9|898.7|900.27|898.07|900.9|898.7|899.43|897.23|0
1728281100000|2024-10-07 06:05:00|900.48|898.28|901.41|899.21|901.52|899.32|900.27|898.07|0
1728281400000|2024-10-07 06:10:00|901.52|899.32|902.78|900.58|902.78|900.58|901.31|899.11|0
1728281700000|2024-10-07 06:15:00|902.99|900.79|901.2|899|902.99|900.79|900.26|898.06|0
1728282000000|2024-10-07 06:20:00|901.1|898.9|901.31|899.11|902.78|900.58|901.1|898.9|0
1728282300000|2024-10-07 06:25:00|901.1|898.9|900.66|898.46|901.31|899.11|899.82|897.62|0
1728282600000|2024-10-07 06:30:00|900.45|898.25|899.61|897.41|901.08|898.88|897.72|895.52|0
1728282900000|2024-10-07 06:35:00|899.4|897.2|899.61|897.41|900.66|898.46|898.77|896.57|0
1728283200000|2024-10-07 06:40:00|899.4|897.2|902.55|900.35|902.55|900.35|898.77|896.57|0
1728283500000|2024-10-07 06:45:00|902.13|899.93|902.34|900.14|902.44|900.24|901.29|899.09|0
1728283800000|2024-10-07 06:50:00|902.55|900.35|903.39|901.19|903.6|901.4|902.34|900.14|0
1728284100000|2024-10-07 06:55:00|903.6|901.4|903.59|901.39|904.02|901.82|902.43|900.23|0
1728284400000|2024-10-07 07:00:00|902.54|900.34|900.44|898.24|902.54|900.34|898.97|896.77|0
1728284700000|2024-10-07 07:05:00|900.12|897.92|902.33|900.13|902.96|900.76|899.6|897.4|0
1728285000000|2024-10-07 07:10:00|902.22|900.02|898.76|896.56|902.22|900.02|898.55|896.35|0
1728285300000|2024-10-07 07:15:00|898.55|896.35|896.24|894.04|898.55|896.35|895.61|893.41|0
1728285600000|2024-10-07 07:20:00|896.03|893.83|894.35|892.15|896.24|894.04|893.09|890.89|0
1728285900000|2024-10-07 07:25:00|894.14|891.94|892.04|889.84|894.35|892.15|891.41|889.21|0
1728286200000|2024-10-07 07:30:00|891.93|889.73|893.72|891.52|894.76|892.56|891.93|889.73|0
1728286500000|2024-10-07 07:35:00|893.51|891.31|889.53|887.33|893.61|891.41|888.9|886.7|0
1728286800000|2024-10-07 07:40:00|889.32|887.12|890.15|887.95|891.41|889.21|888.48|886.28|0
1728287100000|2024-10-07 07:45:00|889.94|887.74|891.62|889.42|892.87|890.67|889.94|887.74|0
1728287400000|2024-10-07 07:50:00|891.41|889.21|890.36|888.16|893.71|891.51|889.73|887.53|0
1728287700000|2024-10-07 07:55:00|889.94|887.74|889.94|887.74|891.19|888.99|888.89|886.69|0
1728288000000|2024-10-07 08:00:00|890.15|887.95|893.71|891.51|893.71|891.51|890.04|887.84|0
1728288300000|2024-10-07 08:05:00|893.5|891.3|893.49|891.29|893.91|891.71|892.03|889.83|0
1728288600000|2024-10-07 08:10:00|893.7|891.5|893.7|891.5|894.54|892.34|892.86|890.66|0
1728288900000|2024-10-07 08:15:00|893.49|891.29|891.81|889.61|893.49|891.29|890.56|888.36|0
1728289200000|2024-10-07 08:20:00|892.23|890.03|892.44|890.24|893.07|890.87|892.02|889.82|0
1728289500000|2024-10-07 08:25:00|892.23|890.03|892.23|890.03|894.12|891.92|891.6|889.4|0
1728289800000|2024-10-07 08:30:00|892.02|889.82|895.16|892.96|895.26|893.06|892.02|889.82|0
1728290100000|2024-10-07 08:35:00|895.05|892.85|891.39|889.19|895.58|893.38|891.18|888.98|0
1728290400000|2024-10-07 08:40:00|890.97|888.77|890.76|888.56|892.23|890.03|889.71|887.51|0
1728290700000|2024-10-07 08:45:00|890.55|888.35|890.13|887.93|890.76|888.56|889.08|886.88|0
1728291000000|2024-10-07 08:50:00|889.92|887.72|889.5|887.3|890.55|888.35|888.87|886.67|0
1728291300000|2024-10-07 08:55:00|889.29|887.09|886.36|884.16|889.92|887.72|886.15|883.95|0
1728291600000|2024-10-07 09:00:00|886.15|883.95|882.18|879.98|886.36|884.16|881.97|879.77|0
1728291900000|2024-10-07 09:05:00|881.34|879.14|882.24|880.04|884.74|882.54|879.93|877.73|0
1728292200000|2024-10-07 09:10:00|882.45|880.25|883.28|881.08|883.49|881.29|880.78|878.58|0
1728292500000|2024-10-07 09:15:00|883.07|880.87|883.28|881.08|884.11|881.91|882.45|880.25|0
1728292800000|2024-10-07 09:20:00|883.07|880.87|881.2|879|883.28|881.08|881.2|879|0
1728293100000|2024-10-07 09:25:00|880.99|878.79|879.74|877.54|881.5|879.3|879.32|877.12|0
1728293400000|2024-10-07 09:30:00|879.84|877.64|882.86|880.66|883.27|881.07|879.53|877.33|0
1728293700000|2024-10-07 09:35:00|882.54|880.34|884.52|882.32|884.52|882.32|881.82|879.62|0
1728294000000|2024-10-07 09:40:00|884.73|882.53|883.69|881.49|884.73|882.53|883.27|881.07|0
1728294300000|2024-10-07 09:45:00|883.48|881.28|882.85|880.65|885.15|882.95|882.44|880.24|0
1728294600000|2024-10-07 09:50:00|883.06|880.86|884.1|881.9|884.52|882.32|882.85|880.65|0
1728294900000|2024-10-07 09:55:00|884.52|882.32|885.14|882.94|885.98|883.78|884.31|882.11|0
1728295200000|2024-10-07 10:00:00|884.93|882.73|884.93|882.73|885.97|883.77|883.68|881.48|0
1728295500000|2024-10-07 10:05:00|884.51|882.31|882.84|880.64|884.72|882.52|882.22|880.02|0
1728295800000|2024-10-07 10:10:00|882.64|880.44|883.57|881.37|883.68|881.48|882.22|880.02|0
1728296100000|2024-10-07 10:15:00|883.68|881.48|886.18|883.98|886.69|884.49|883.47|881.27|0
1728296400000|2024-10-07 10:20:00|885.97|883.77|885.34|883.14|887.01|884.81|885.13|882.93|0
1728296700000|2024-10-07 10:25:00|885.44|883.24|885.96|883.76|886.38|884.18|885.13|882.93|0
1728297000000|2024-10-07 10:30:00|885.75|883.55|887.21|885.01|887.42|885.22|885.75|883.55|0
1728297300000|2024-10-07 10:35:00|887.42|885.22|887.42|885.22|888.05|885.85|886.59|884.39|0
1728297600000|2024-10-07 10:40:00|887.31|885.11|887|884.8|887.42|885.22|885.75|883.55|0
1728297900000|2024-10-07 10:45:00|887.42|885.22|886.79|884.59|887.42|885.22|885.54|883.34|0
1728298200000|2024-10-07 10:50:00|886.58|884.38|887.62|885.42|888.25|886.05|886.58|884.38|0
1728298500000|2024-10-07 10:55:00|887.41|885.21|887.62|885.42|887.93|885.73|887.21|885.01|0
1728298800000|2024-10-07 11:00:00|887.83|885.63|885.95|883.75|887.83|885.63|884.49|882.29|0
1728299100000|2024-10-07 11:05:00|885.74|883.54|886.57|884.37|887.41|885.21|884.07|881.87|0
1728299400000|2024-10-07 11:10:00|886.37|884.17|886.99|884.79|887.62|885.42|886.37|884.17|0
1728299700000|2024-10-07 11:15:00|886.78|884.58|885.95|883.75|886.78|884.58|884.69|882.49|0
1728300000000|2024-10-07 11:20:00|886.36|884.16|887.19|884.99|887.19|884.99|886.15|883.95|0
1728300300000|2024-10-07 11:25:00|887.4|885.2|886.78|884.58|888.03|885.83|886.78|884.58|0
1728300600000|2024-10-07 11:30:00|886.57|884.37|885.73|883.53|886.57|884.37|885.52|883.32|0
1728300900000|2024-10-07 11:35:00|885.52|883.32|887.4|885.2|887.61|885.41|885.52|883.32|0
1728301200000|2024-10-07 11:40:00|887.5|885.3|886.72|884.52|887.82|885.62|886.51|884.31|0
1728301500000|2024-10-07 11:45:00|886.61|884.41|887.03|884.83|887.55|885.35|886.3|884.1|0
1728301800000|2024-10-07 11:50:00|887.14|884.94|888.39|886.19|888.6|886.4|886.93|884.73|0
1728302100000|2024-10-07 11:55:00|888.18|885.98|888.59|886.39|889.22|887.02|888.18|885.98|0
1728302400000|2024-10-07 12:00:00|888.8|886.6|888.17|885.97|889.22|887.02|887.55|885.35|0
1728302700000|2024-10-07 12:05:00|888.38|886.18|889.43|887.23|889.64|887.44|887.34|885.14|0
1728303000000|2024-10-07 12:10:00|889.64|887.44|890.05|887.85|890.47|888.27|889.22|887.02|0
1728303300000|2024-10-07 12:15:00|890.26|888.06|890.05|887.85|891.1|888.9|889.84|887.64|0
1728303600000|2024-10-07 12:20:00|889.84|887.64|890.36|888.16|890.89|888.69|889.84|887.64|0
1728303900000|2024-10-07 12:25:00|890.47|888.27|890.67|888.47|891.3|889.1|890.26|888.06|0
1728304200000|2024-10-07 12:30:00|890.05|887.85|890.77|888.57|890.88|888.68|889.63|887.43|0
1728304500000|2024-10-07 12:35:00|890.67|888.47|891.93|889.73|891.93|889.73|890.67|888.47|0
1728304800000|2024-10-07 12:40:00|892.14|889.94|892.55|890.35|892.55|890.35|891.61|889.41|0
1728305100000|2024-10-07 12:45:00|892.76|890.56|892.55|890.35|893.18|890.98|891.92|889.72|0
1728305400000|2024-10-07 12:50:00|892.34|890.14|891.29|889.09|892.55|890.35|890.66|888.46|0
1728305700000|2024-10-07 12:55:00|891.08|888.88|890.45|888.25|891.08|888.88|889.62|887.42|0
1728306000000|2024-10-07 13:00:00|890.66|888.46|890.03|887.83|890.87|888.67|888.57|886.37|0
1728306300000|2024-10-07 13:05:00|890.24|888.04|892.96|890.76|893.59|891.39|889.82|887.62|0
1728306600000|2024-10-07 13:10:00|893.38|891.18|892.64|890.44|893.38|891.18|891.28|889.08|0
1728306900000|2024-10-07 13:15:00|892.54|890.34|891.59|889.39|892.96|890.76|891.49|889.29|0
1728307200000|2024-10-07 13:20:00|891.49|889.29|892.33|890.13|893.17|890.97|891.49|889.29|0
1728307500000|2024-10-07 13:25:00|892.54|890.34|893.58|891.38|893.58|891.38|892.33|890.13|0
1728307800000|2024-10-07 13:30:00|893.79|891.59|891.49|889.29|895.68|893.48|889.18|886.98|0
1728308100000|2024-10-07 13:35:00|892.32|890.12|894.23|892.03|896.74|894.54|891.49|889.29|0
1728308400000|2024-10-07 13:40:00|893.18|890.98|892.23|890.03|895.06|892.86|890.56|888.36|0
1728308700000|2024-10-07 13:45:00|891.92|889.72|892.76|890.56|896.11|893.91|889.2|887|0
1728309000000|2024-10-07 13:50:00|892.34|890.14|890.03|887.83|892.97|890.77|887.53|885.33|0
1728309300000|2024-10-07 13:55:00|890.45|888.25|888.57|886.37|893.59|891.39|888.57|886.37|0
1728309600000|2024-10-07 14:00:00|889.2|887|894.22|892.02|894.84|892.64|888.99|886.79|0
1728309900000|2024-10-07 14:05:00|893.59|891.39|893.39|891.19|897.15|894.95|891.29|889.09|0
1728310200000|2024-10-07 14:10:00|893.59|891.39|896.53|894.33|896.53|894.33|890.66|888.46|0
1728310500000|2024-10-07 14:15:00|895.9|893.7|897.98|895.78|899.46|897.26|893.8|891.6|0
1728310800000|2024-10-07 14:20:00|897.36|895.16|896.1|893.9|897.77|895.57|894.63|892.43|0
1728311100000|2024-10-07 14:25:00|895.89|893.69|895.67|893.47|896.1|893.9|893.37|891.17|0
1728311400000|2024-10-07 14:30:00|895.46|893.26|895.67|893.47|896.09|893.89|892.95|890.75|0
1728311700000|2024-10-07 14:35:00|895.46|893.26|893.36|891.16|896.09|893.89|892.92|890.72|0
1728312000000|2024-10-07 14:40:00|893.57|891.37|891.26|889.06|895.45|893.25|891.05|888.85|0
1728312300000|2024-10-07 14:45:00|891.47|889.27|892.52|890.32|893.56|891.36|890.63|888.43|0
1728312600000|2024-10-07 14:50:00|892.51|890.31|894.4|892.2|895.87|893.67|892.31|890.11|0
1728312900000|2024-10-07 14:55:00|894.61|892.41|893.98|891.78|895.45|893.25|893.56|891.36|0
1728313200000|2024-10-07 15:00:00|893.56|891.36|890.21|888.01|893.56|891.36|888.32|886.12|0
1728313500000|2024-10-07 15:05:00|890.42|888.22|892.09|889.89|892.51|890.31|887.91|885.71|0
1728313800000|2024-10-07 15:10:00|892.3|890.1|895.65|893.45|895.86|893.66|891.46|889.26|0
1728314100000|2024-10-07 15:15:00|895.23|893.03|896.7|894.5|896.91|894.71|893.97|891.77|0
1728314400000|2024-10-07 15:20:00|896.49|894.29|896.69|894.49|897.53|895.33|895.23|893.03|0
1728314700000|2024-10-07 15:25:00|896.48|894.28|896.69|894.49|897.53|895.33|894.6|892.4|0
1728315000000|2024-10-07 15:30:00|896.9|894.7|896.9|894.7|897.11|894.91|894.8|892.6|0
1728315300000|2024-10-07 15:35:00|897.11|894.91|894.17|891.97|897.21|895.01|893.75|891.55|0
1728315600000|2024-10-07 15:40:00|894.59|892.39|893.54|891.34|897.53|895.33|893.33|891.13|0
1728315900000|2024-10-07 15:45:00|893.75|891.55|893.31|891.11|895.01|892.81|892.68|890.48|0
1728316200000|2024-10-07 15:50:00|893.1|890.9|893.3|891.1|893.93|891.73|891.63|889.43|0
1728316500000|2024-10-07 15:55:00|893.72|891.52|891.84|889.64|893.72|891.52|891.21|889.01|0
1728316800000|2024-10-07 16:00:00|891.63|889.43|890.16|887.96|892.04|889.84|889.11|886.91|0
1728317100000|2024-10-07 16:05:00|889.95|887.75|887.85|885.65|890.79|888.59|887.43|885.23|0
1728317400000|2024-10-07 16:10:00|887.64|885.44|889.33|887.13|889.54|887.34|883.46|881.26|0
1728317700000|2024-10-07 16:15:00|889.12|886.92|891|888.8|891.84|889.64|888.91|886.71|0
1728318000000|2024-10-07 16:20:00|890.79|888.59|891.63|889.43|892.26|890.06|890.16|887.96|0
1728318300000|2024-10-07 16:25:00|891.84|889.64|890.48|888.28|891.84|889.64|890.48|888.28|0
1728318600000|2024-10-07 16:30:00|890.59|888.39|888.07|885.87|891.01|888.81|887.03|884.83|0
1728318900000|2024-10-07 16:35:00|888.28|886.08|888.28|886.08|890.17|887.97|887.86|885.66|0
1728319200000|2024-10-07 16:40:00|888.07|885.87|886.61|884.41|888.28|886.08|886.19|883.99|0
1728319500000|2024-10-07 16:45:00|886.4|884.2|887.85|885.65|888.06|885.86|884.49|882.29|0
1728319800000|2024-10-07 16:50:00|887.64|885.44|887.22|885.02|888.27|886.07|885.97|883.77|0
1728320100000|2024-10-07 16:55:00|887.43|885.23|887.64|885.44|888.27|886.07|886.38|884.18|0
1728320400000|2024-10-07 17:00:00|887.85|885.65|889.52|887.32|890.15|887.95|887.22|885.02|0
1728320700000|2024-10-07 17:05:00|889.62|887.42|889.31|887.11|890.15|887.95|887.64|885.44|0
1728321000000|2024-10-07 17:10:00|889.52|887.32|889.52|887.32|890.8|888.6|889.11|886.91|0
1728321300000|2024-10-07 17:15:00|889.73|887.53|889.94|887.74|890.78|888.58|889.31|887.11|0
1728321600000|2024-10-07 17:20:00|889.73|887.53|887.64|885.44|890.78|888.58|885.76|883.56|0
1728321900000|2024-10-07 17:25:00|887.43|885.23|885.96|883.76|889.31|887.11|885.96|883.76|0
1728322200000|2024-10-07 17:30:00|885.75|883.55|885.34|883.14|886.38|884.18|883.87|881.67|0
1728322500000|2024-10-07 17:35:00|885.54|883.34|885.12|882.92|887.01|884.81|885.12|882.92|0
1728322800000|2024-10-07 17:40:00|884.92|882.72|884.7|882.5|885.75|883.55|884.29|882.09|0
1728323100000|2024-10-07 17:45:00|884.5|882.3|883.45|881.25|885.12|882.92|883.24|881.04|0
1728323400000|2024-10-07 17:50:00|883.24|881.04|884.5|882.3|885.54|883.34|881.09|878.89|0
1728323700000|2024-10-07 17:55:00|884.92|882.72|886.38|884.18|886.38|884.18|883.66|881.46|0
1728324000000|2024-10-07 18:00:00|886.17|883.97|878.66|876.46|886.58|884.38|878.66|876.46|0
1728324300000|2024-10-07 18:05:00|878.86|876.66|879.49|877.29|880.53|878.33|878.66|876.46|0
1728324600000|2024-10-07 18:10:00|879.7|877.5|881.57|879.37|882.61|880.41|879.49|877.29|0
1728324900000|2024-10-07 18:15:00|881.36|879.16|879.9|877.7|881.99|879.79|879.28|877.08|0
1728325200000|2024-10-07 18:20:00|880.11|877.91|879.72|877.52|880.73|878.53|879.48|877.28|0
1728325500000|2024-10-07 18:25:00|879.93|877.73|879.3|877.1|881.18|878.98|879.09|876.89|0
1728325800000|2024-10-07 18:30:00|877.22|875.02|871.17|868.97|877.22|875.02|865.59|863.39|0
1728326100000|2024-10-07 18:35:00|870.34|868.14|871.43|869.23|873.71|871.51|866.81|864.61|0
1728326400000|2024-10-07 18:40:00|871.22|869.02|869.15|866.95|875.17|872.97|869.15|866.95|0
1728326700000|2024-10-07 18:45:00|868.94|866.74|861.4|857.88|869.15|866.95|858.72|855.2|0
1728327000000|2024-10-07 18:50:00|860.78|857.26|861.4|857.88|864.91|861.39|859.75|856.23|0
1728327300000|2024-10-07 18:55:00|861.6|858.08|858.1|854.58|864.08|860.56|858.1|854.58|0
1728327600000|2024-10-07 19:00:00|858.71|855.19|860.93|857.41|862.38|858.86|858.1|854.58|0
1728327900000|2024-10-07 19:05:00|861.14|857.62|867.54|864.02|868.99|865.47|861.14|857.62|0
1728328200000|2024-10-07 19:10:00|867.96|864.44|865.23|861.71|868.16|864.64|864.61|861.09|0
1728328500000|2024-10-07 19:15:00|865.33|861.81|867.3|863.78|867.72|864.2|865.03|861.51|0
1728328800000|2024-10-07 19:20:00|867.09|863.57|868.34|866.14|870.2|866.68|866.47|862.95|0
1728329100000|2024-10-07 19:25:00|868.55|866.35|866.23|864.03|869.38|867.18|865.41|863.21|0
1728329400000|2024-10-07 19:30:00|866.44|864.24|862.95|860.75|867.27|865.07|861.1|858.9|0
1728329700000|2024-10-07 19:35:00|863.16|860.96|863.19|860.99|864.43|862.23|858.21|856.01|0
1728330000000|2024-10-07 19:40:00|863.61|861.41|862.16|859.96|863.61|861.41|858.45|856.25|0
1728330300000|2024-10-07 19:45:00|861.95|859.75|863.19|860.99|863.81|861.61|859.48|857.28|0
1728330600000|2024-10-07 19:50:00|862.98|860.78|870.01|867.81|874.16|871.96|862.98|860.78|0
1728330900000|2024-10-07 19:55:00|870.22|868.02|866.79|864.59|871.25|869.05|862.61|860.41|0
1728331200000|2024-10-07 20:00:00|867.41|865.21|868.64|866.44|870.92|868.72|867.41|865.21|0
1728331500000|2024-10-07 20:05:00|869.06|866.86|869.06|866.86|869.88|867.68|868.23|866.03|0
1728331800000|2024-10-07 20:10:00|868.85|866.65|869.05|866.85|869.47|867.27|868.64|866.44|0
1728332100000|2024-10-07 20:15:00|869.36|866.96|869.77|867.37|869.98|867.58|869.15|866.75|0
1728332400000|2024-10-07 20:20:00|869.57|867.17|869.77|867.37|869.98|867.58|869.57|867.17|0
1728332700000|2024-10-07 20:25:00|869.98|867.58|869.77|867.37|869.98|867.58|869.77|867.37|0
1728333000000|2024-10-07 20:30:00|869.97|867.57|870.39|867.99|870.39|867.99|869.77|867.37|0
1728333300000|2024-10-07 20:35:00|870.59|868.19|872.52|870.12|873.54|871.14|870.59|868.19|0
1728333600000|2024-10-07 20:40:00|872.07|869.67|871.61|869.21|872.85|870.45|871.61|869.21|0
1728333900000|2024-10-07 20:45:00|871.82|869.42|871.4|869|872.64|870.24|870.99|868.59|0
1728334200000|2024-10-07 20:50:00|871.61|869.21|871.61|869.21|871.81|869.41|871.4|869|0
1728334500000|2024-10-07 20:55:00|871.4|869|870.05|867.65|871.4|869|870.05|867.65|0
1728334800000|2024-10-07 21:00:00|869.96|867.56|868.52|866.12|869.96|867.56|868.37|865.97|0
1728335100000|2024-10-07 21:05:00|868.43|866.03|869.17|866.77|869.17|866.77|868.43|866.03|0
1728335400000|2024-10-07 21:10:00|869.02|866.62|869.29|866.89|869.29|866.89|869.02|866.62|0
1728335700000|2024-10-07 21:15:00|869.31|866.91|869.31|866.91|869.31|866.91|869.31|866.91|0
1728336000000|2024-10-07 21:20:00|869.29|866.89|869.59|867.19|869.59|867.19|869.29|866.89|0
1728336300000|2024-10-07 21:25:00|869.71|867.31|869.71|867.31|869.71|867.31|869.59|867.19|0
1728336600000|2024-10-07 21:30:00|869.67|867.27|869.41|867.01|869.67|867.27|869.41|867.01|0
1728336900000|2024-10-07 21:35:00|869.25|866.85|869.4|867|869.4|867|869.25|866.85|0
1728337200000|2024-10-07 21:40:00|869.43|867.03|869.55|867.15|869.67|867.27|869.43|867.03|0
1728337500000|2024-10-07 21:45:00|869.52|867.12|869.03|866.63|869.55|867.15|868.66|866.26|0
1728337800000|2024-10-07 21:50:00|868.97|866.57|869.64|867.24|869.64|867.24|868.85|866.45|0
1728338100000|2024-10-07 21:55:00|869.66|867.26|870.31|867.91|870.31|867.91|869.66|867.26|0
1728338400000|2024-10-07 22:00:00|872.51|870.11|868.78|866.38|872.51|870.11|868.68|866.28|0
1728338700000|2024-10-07 22:05:00|868.99|866.59|868.89|866.49|869.3|866.9|868.48|866.08|0
1728339000000|2024-10-07 22:10:00|869.09|866.69|869.3|866.9|869.71|867.31|868.89|866.49|0
1728339300000|2024-10-07 22:15:00|869.51|867.11|869.09|866.69|869.51|867.11|868.88|866.48|0
1728339600000|2024-10-07 22:20:00|868.98|866.58|867.74|865.34|869.09|866.69|867.23|864.83|0
1728339900000|2024-10-07 22:25:00|867.64|865.24|867.85|865.45|867.85|865.45|866.19|863.79|0
1728340200000|2024-10-07 22:30:00|868.05|865.65|855.68|853.28|868.47|866.07|851.98|849.58|0
1728340500000|2024-10-07 22:35:00|856.09|853.69|862.57|860.17|867.64|865.24|854.85|852.45|0
1728340800000|2024-10-07 22:40:00|862.68|860.28|863.5|861.1|864.74|862.34|862.68|860.28|0
1728341100000|2024-10-07 22:45:00|863.3|860.9|863.29|860.89|863.5|861.1|860.62|858.22|0
1728341400000|2024-10-07 22:50:00|863.19|860.79|861.02|858.62|863.91|861.51|860.41|858.01|0
1728341700000|2024-10-07 22:55:00|861.12|858.72|862.05|859.65|862.98|860.58|857.93|855.53|0
1728342000000|2024-10-07 23:00:00|862.15|859.75|863.08|860.68|864.53|862.13|860.82|858.42|0
1728342300000|2024-10-07 23:05:00|862.88|860.48|867.83|865.43|868.87|866.47|862.88|860.48|0
1728342600000|2024-10-07 23:10:00|867.21|864.81|864.52|862.12|867.31|864.91|864.52|862.12|0
1728342900000|2024-10-07 23:15:00|864.73|862.33|867|864.6|867.41|865.01|864.73|862.33|0
1728343200000|2024-10-07 23:20:00|866.89|864.49|866.38|863.98|867.62|865.22|866.17|863.77|0
1728343500000|2024-10-07 23:25:00|866.17|863.77|865.34|862.94|866.79|864.39|865.34|862.94|0
1728343800000|2024-10-07 23:30:00|865.14|862.74|863.9|861.5|865.34|862.94|863.69|861.29|0
1728344100000|2024-10-07 23:35:00|864.1|861.7|864.1|861.7|864.31|861.91|863.07|860.67|0
1728344400000|2024-10-07 23:40:00|863.79|861.39|866.16|863.76|866.16|863.76|863.48|861.08|0
1728344700000|2024-10-07 23:45:00|865.96|863.56|866.16|863.76|866.16|863.76|865.02|862.62|0
1728345000000|2024-10-07 23:50:00|865.96|863.56|867.61|865.21|868.64|866.24|865.34|862.94|0
1728345300000|2024-10-07 23:55:00|867.4|865|865.33|862.93|867.4|865|865.33|862.93|0
1728345600000|2024-10-08 00:00:00|866.16|863.76|869.05|866.65|869.46|867.06|866.16|863.76|0
1728345900000|2024-10-08 00:05:00|869.26|866.86|870.08|867.68|870.91|868.51|868.84|866.44|0
1728346200000|2024-10-08 00:10:00|869.88|867.48|872.36|869.96|872.36|869.96|869.46|867.06|0
1728346500000|2024-10-08 00:15:00|872.56|870.16|871.94|869.54|872.98|870.58|871.53|869.13|0
1728346800000|2024-10-08 00:20:00|872.04|869.64|871.73|869.33|872.15|869.75|870.49|868.09|0
1728347100000|2024-10-08 00:25:00|871.53|869.13|872.04|869.64|872.35|869.95|871.32|868.92|0
1728347400000|2024-10-08 00:30:00|871.84|869.84|872.87|870.67|873.7|871.5|871.84|869.64|0
1728347700000|2024-10-08 00:35:00|872.66|870.46|872.04|869.84|872.66|870.46|871.21|869.01|0
1728348000000|2024-10-08 00:40:00|872.14|869.94|870.59|868.39|872.14|869.94|870.38|868.18|0
1728348300000|2024-10-08 00:45:00|870.8|868.6|872.04|869.84|872.04|869.84|870.59|868.39|0
1728348600000|2024-10-08 00:50:00|872.24|870.04|871|868.8|872.45|870.25|870.38|868.18|0
1728348900000|2024-10-08 00:55:00|870.59|868.39|870.79|868.59|871.21|869.01|870.38|868.18|0
1728349200000|2024-10-08 01:00:00|871|868.8|871.1|868.9|871.62|869.42|869.96|867.76|0
1728349500000|2024-10-08 01:05:00|871.2|869|868.93|866.73|871.41|869.21|868.31|866.11|0
1728349800000|2024-10-08 01:10:00|869.13|866.93|867.89|865.69|870.17|867.97|867.89|865.69|0
1728350100000|2024-10-08 01:15:00|867.68|865.48|864.38|862.18|867.68|865.48|862.93|860.73|0
1728350400000|2024-10-08 01:20:00|864.47|862.27|865.82|863.62|866.23|864.03|864.17|861.97|0
1728350700000|2024-10-08 01:25:00|865.61|863.41|865.82|863.62|866.64|864.44|864.99|862.79|0
1728351000000|2024-10-08 01:30:00|866.02|863.82|862.51|860.31|866.23|864.03|861.89|859.69|0
1728351300000|2024-10-08 01:35:00|862.31|860.11|863.75|861.55|865.4|863.2|862.1|859.9|0
1728351600000|2024-10-08 01:40:00|863.34|861.14|864.41|862.21|864.78|862.58|863.17|860.97|0
1728351900000|2024-10-08 01:45:00|864.21|862.01|868.33|866.13|868.54|866.34|863.79|861.59|0
1728352200000|2024-10-08 01:50:00|868.75|866.55|867.19|864.99|868.95|866.75|866.68|864.48|0
1728352500000|2024-10-08 01:55:00|867.09|864.89|866.47|864.27|867.5|865.3|865.33|863.13|0
1728352800000|2024-10-08 02:00:00|866.26|864.06|865.44|863.24|867.3|865.1|865.23|863.03|0
1728353100000|2024-10-08 02:05:00|865.23|863.03|865.85|863.65|866.26|864.06|863.68|861.48|0
1728353400000|2024-10-08 02:10:00|865.64|863.44|863.57|861.37|866.47|864.27|863.57|861.37|0
1728353700000|2024-10-08 02:15:00|863.37|861.17|865.84|863.64|865.84|863.64|862.96|860.76|0
1728354000000|2024-10-08 02:20:00|865.74|863.54|865.43|863.23|866.87|864.67|865.02|862.82|0
1728354300000|2024-10-08 02:25:00|866.05|863.85|864.91|862.71|866.46|864.26|864.39|862.19|0
1728354600000|2024-10-08 02:30:00|865.01|862.81|863.36|861.16|865.43|863.23|863.15|860.95|0
1728354900000|2024-10-08 02:35:00|863.15|860.95|864.8|862.6|866.46|864.26|861.92|859.72|0
1728355200000|2024-10-08 02:40:00|864.6|862.4|867.49|865.29|867.69|865.49|864.39|862.19|0
1728355500000|2024-10-08 02:45:00|867.28|865.08|866.66|864.46|868.2|866|866.55|864.35|0
1728355800000|2024-10-08 02:50:00|866.45|864.25|868.1|865.9|869.14|866.94|865.31|863.11|0
1728356100000|2024-10-08 02:55:00|868.51|866.31|867.89|865.69|869.34|867.14|867.48|865.28|0
1728356400000|2024-10-08 03:00:00|868.31|866.11|867.89|865.69|868.51|866.31|867.48|865.28|0
1728356700000|2024-10-08 03:05:00|867.78|865.58|868.3|866.1|869.34|867.14|867.48|865.28|0
1728357000000|2024-10-08 03:10:00|868.51|866.31|868.3|866.1|869.33|867.13|867.48|865.28|0
1728357300000|2024-10-08 03:15:00|868.09|865.89|866.65|864.45|868.3|866.1|866.65|864.45|0
1728357600000|2024-10-08 03:20:00|866.85|864.65|867.26|865.06|867.88|865.68|866.64|864.44|0
1728357900000|2024-10-08 03:25:00|867.16|864.96|866.44|864.24|867.36|865.16|865.82|863.62|0
1728358200000|2024-10-08 03:30:00|866.64|864.44|866.23|864.03|866.85|864.65|865.61|863.41|0
1728358500000|2024-10-08 03:35:00|866.12|863.92|866.64|864.44|866.64|864.44|865.71|863.51|0
1728358800000|2024-10-08 03:40:00|866.53|864.33|867.05|864.85|867.05|864.85|865.81|863.61|0
1728359100000|2024-10-08 03:45:00|867.26|865.06|866.22|864.02|868.08|865.88|866.22|864.02|0
1728359400000|2024-10-08 03:50:00|865.81|863.61|865.08|862.88|865.81|863.61|864.57|862.37|0
1728359700000|2024-10-08 03:55:00|864.98|862.78|865.18|862.98|865.39|863.19|862.71|860.51|0
1728360000000|2024-10-08 04:00:00|864.98|862.78|865.8|863.6|866.11|863.91|864.77|862.57|0
1728360300000|2024-10-08 04:05:00|865.6|863.4|865.8|863.6|866.42|864.22|865.6|863.4|0
1728360600000|2024-10-08 04:10:00|866.01|863.81|865.59|863.39|866.21|864.01|865.39|863.19|0
1728360900000|2024-10-08 04:15:00|865.8|863.6|866.31|864.11|866.62|864.42|865.8|863.6|0
1728361200000|2024-10-08 04:20:00|866.42|864.22|866|863.8|866.62|864.42|865.79|863.59|0
1728361500000|2024-10-08 04:25:00|866.1|863.9|866.1|863.9|867.03|864.83|866|863.8|0
1728361800000|2024-10-08 04:30:00|866|863.8|866.62|864.42|866.82|864.62|866|863.8|0
1728362100000|2024-10-08 04:35:00|866.41|864.21|866|863.8|866.62|864.42|866|863.8|0
1728362400000|2024-10-08 04:40:00|866.2|864|866.61|864.41|866.61|864.41|865.79|863.59|0
1728362700000|2024-10-08 04:45:00|866.41|864.21|867.85|865.65|868.47|866.27|866.2|864|0
1728363000000|2024-10-08 04:50:00|868.06|865.86|868.26|866.06|868.47|866.27|867.64|865.44|0
1728363300000|2024-10-08 04:55:00|868.57|866.37|867.64|865.44|868.88|866.68|867.64|865.44|0
1728363600000|2024-10-08 05:00:00|867.43|865.23|866.61|864.41|869.09|866.89|866.4|864.2|0
1728363900000|2024-10-08 05:05:00|866.5|864.3|863.09|860.89|866.6|864.4|863.09|860.89|0
1728364200000|2024-10-08 05:10:00|863.3|861.1|863.71|861.51|864.22|862.02|862.47|860.27|0
1728364500000|2024-10-08 05:15:00|863.92|861.72|864.74|862.54|865.98|863.78|863.92|861.72|0
1728364800000|2024-10-08 05:20:00|864.84|862.64|863.5|861.3|864.95|862.75|863.09|860.89|0
1728365100000|2024-10-08 05:25:00|863.71|861.51|863.5|861.3|865.15|862.95|863.5|861.3|0
1728365400000|2024-10-08 05:30:00|863.6|861.4|864.12|861.92|864.53|862.33|863.29|861.09|0
1728365700000|2024-10-08 05:35:00|864.22|862.02|865.45|863.25|866.39|864.19|863.7|861.5|0
1728366000000|2024-10-08 05:40:00|865.56|863.36|866.8|864.6|866.8|864.6|864.94|862.74|0
1728366300000|2024-10-08 05:45:00|867|864.8|863.9|861.7|867|864.8|863.9|861.7|0
1728366600000|2024-10-08 05:50:00|864.11|861.91|862.66|860.46|864.32|862.12|862.35|860.15|0
1728366900000|2024-10-08 05:55:00|862.97|860.77|864.73|862.53|864.93|862.73|862.66|860.46|0
1728367200000|2024-10-08 06:00:00|864.52|862.32|864.93|862.73|866.58|864.38|864.11|861.91|0
1728367500000|2024-10-08 06:05:00|865.14|862.94|864.93|862.73|865.76|863.56|864.1|861.9|0
1728367800000|2024-10-08 06:10:00|864.72|862.52|864.41|862.21|864.93|862.73|863.9|861.7|0
1728368100000|2024-10-08 06:15:00|864.31|862.11|863.07|860.87|865.96|863.76|863.07|860.87|0
1728368400000|2024-10-08 06:20:00|863.27|861.07|862.03|859.83|864.1|861.9|861.42|859.22|0
1728368700000|2024-10-08 06:25:00|861.62|859.42|862.61|860.41|862.86|860.66|860.87|858.67|0
1728369000000|2024-10-08 06:30:00|863.43|861.23|864.88|862.68|866.53|864.33|862.82|860.62|0
1728369300000|2024-10-08 06:35:00|865.08|862.88|865.49|863.29|865.49|863.29|863.84|861.64|0
1728369600000|2024-10-08 06:40:00|865.29|863.09|865.7|863.5|865.7|863.5|864.26|862.06|0
1728369900000|2024-10-08 06:45:00|865.49|863.29|865.28|863.08|865.91|863.71|865.08|862.88|0
1728370200000|2024-10-08 06:50:00|865.08|862.88|865.69|863.49|867.14|864.94|865.08|862.88|0
1728370500000|2024-10-08 06:55:00|865.79|863.59|866.11|863.91|866.52|864.32|864.66|862.46|0
1728370800000|2024-10-08 07:00:00|865.9|863.7|863.21|861.01|865.9|863.7|860.95|858.75|0
1728371100000|2024-10-08 07:05:00|863.01|860.81|866.72|864.52|867.13|864.93|861.36|859.16|0
1728371400000|2024-10-08 07:10:00|867.13|864.93|864.86|862.66|868.58|866.38|863.42|861.22|0
1728371700000|2024-10-08 07:15:00|864.45|862.25|860.53|858.33|864.65|862.45|860.32|858.12|0
1728372000000|2024-10-08 07:20:00|860.32|858.12|860.73|858.53|862.59|860.39|860.12|857.92|0
1728372300000|2024-10-08 07:25:00|860.53|858.33|864.34|862.14|865.27|863.07|859.08|856.88|0
1728372600000|2024-10-08 07:30:00|864.24|862.04|866.51|864.31|866.71|864.51|863.2|861|0
1728372900000|2024-10-08 07:35:00|866.92|864.72|868.98|866.78|869.4|867.2|866.5|864.3|0
1728373200000|2024-10-08 07:40:00|869.08|866.88|871.46|869.26|872.91|870.71|868.16|865.96|0
1728373500000|2024-10-08 07:45:00|871.88|869.68|870.01|867.81|871.88|869.68|868.77|866.57|0
1728373800000|2024-10-08 07:50:00|869.39|867.19|868.15|865.95|870.84|868.64|867.94|865.74|0
1728374100000|2024-10-08 07:55:00|867.94|865.74|868.77|866.57|870.01|867.81|867.12|864.92|0
1728374400000|2024-10-08 08:00:00|868.56|866.36|869.39|867.19|871.25|869.05|867.73|865.53|0
1728374700000|2024-10-08 08:05:00|868.97|866.77|868.76|866.56|869.49|867.29|866.7|864.5|0
1728375000000|2024-10-08 08:10:00|868.97|866.77|868.35|866.15|870|867.8|867.11|864.91|0
1728375300000|2024-10-08 08:15:00|868.76|866.56|871.45|869.25|871.66|869.46|867.73|865.53|0
1728375600000|2024-10-08 08:20:00|871.66|869.46|868.44|866.24|871.86|869.66|867.73|865.53|0
1728375900000|2024-10-08 08:25:00|868.76|866.56|867.93|865.73|870.21|868.01|867.93|865.73|0
1728376200000|2024-10-08 08:30:00|867.52|865.32|869.37|867.17|869.79|867.59|866.69|864.49|0
1728376500000|2024-10-08 08:35:00|869.58|867.38|870.61|868.41|871.24|869.04|868.96|866.76|0
1728376800000|2024-10-08 08:40:00|870.2|868|870.4|868.2|871.44|869.24|869.58|867.38|0
1728377100000|2024-10-08 08:45:00|870.61|868.41|871.64|869.44|872.89|870.69|870.4|868.2|0
1728377400000|2024-10-08 08:50:00|872.4|870.2|872.52|870.32|872.94|870.74|870.46|868.26|0
1728377700000|2024-10-08 08:55:00|872.94|870.74|872.94|870.74|873.77|871.57|872.32|870.12|0
1728378000000|2024-10-08 09:00:00|873.35|871.15|877.91|875.71|878.32|876.12|873.35|871.15|0
1728378300000|2024-10-08 09:05:00|877.7|875.5|877.7|875.5|879.15|876.95|877.28|875.08|0
1728378600000|2024-10-08 09:10:00|877.91|875.71|877.49|875.29|877.91|875.71|876.45|874.25|0
1728378900000|2024-10-08 09:15:00|878.11|875.91|880.81|878.61|882.88|880.68|877.9|875.7|0
1728379200000|2024-10-08 09:20:00|880.91|878.71|883.5|881.3|883.5|881.3|880.81|878.61|0
1728379500000|2024-10-08 09:25:00|883.3|881.1|883.5|881.3|884.34|882.14|882.46|880.26|0
1728379800000|2024-10-08 09:30:00|883.71|881.51|882.67|880.47|884.54|882.34|882.05|879.85|0
1728380100000|2024-10-08 09:35:00|882.46|880.26|881.84|879.64|883.08|880.88|881.84|879.64|0
1728380400000|2024-10-08 09:40:00|882.04|879.84|883.8|881.6|884.33|882.13|881.84|879.64|0
1728380700000|2024-10-08 09:45:00|883.7|881.5|883.08|880.88|884.54|882.34|882.46|880.26|0
1728381000000|2024-10-08 09:50:00|883.29|881.09|884.32|882.12|885.16|882.96|883.29|881.09|0
1728381300000|2024-10-08 09:55:00|884.53|882.33|881.08|878.88|884.53|882.33|881.08|878.88|0
1728381600000|2024-10-08 10:00:00|880.66|878.46|881.7|879.5|882.12|879.92|880.66|878.46|0
1728381900000|2024-10-08 10:05:00|881.91|879.71|882.74|880.54|882.95|880.75|881.7|879.5|0
1728382200000|2024-10-08 10:10:00|882.95|880.75|882.95|880.75|884.09|881.89|882.32|880.12|0
1728382500000|2024-10-08 10:15:00|882.74|880.54|883.04|880.84|883.15|880.95|882.11|879.91|0
1728382800000|2024-10-08 10:20:00|883.15|880.95|881.28|879.08|883.36|881.16|881.28|879.08|0
1728383100000|2024-10-08 10:25:00|881.07|878.87|882.52|880.32|882.94|880.74|880.86|878.66|0
1728383400000|2024-10-08 10:30:00|882.73|880.53|879.4|877.2|883.15|880.95|878.57|876.37|0
1728383700000|2024-10-08 10:35:00|879.19|876.99|879.19|876.99|880.86|878.66|878.77|876.57|0
1728384000000|2024-10-08 10:40:00|878.98|876.78|879.19|876.99|879.4|877.2|877.94|875.74|0
1728384300000|2024-10-08 10:45:00|879.08|876.88|881.89|879.69|882.1|879.9|879.08|876.88|0
1728384600000|2024-10-08 10:50:00|882.31|880.11|883.14|880.94|883.35|881.15|881.68|879.48|0
1728384900000|2024-10-08 10:55:00|882.93|880.73|884.18|881.98|884.18|881.98|882.52|880.32|0
1728385200000|2024-10-08 11:00:00|883.35|881.15|883.55|881.35|883.76|881.56|882.1|879.9|0
1728385500000|2024-10-08 11:05:00|883.76|881.56|883.13|880.93|884.18|881.98|882.93|880.73|0
1728385800000|2024-10-08 11:10:00|882.93|880.73|880.84|878.64|882.93|880.73|880.84|878.64|0
1728386100000|2024-10-08 11:15:00|880.63|878.43|882.32|880.12|883.04|880.84|880.63|878.43|0
1728386400000|2024-10-08 11:20:00|882.53|880.33|880.45|878.25|882.74|880.54|879.82|877.62|0
1728386700000|2024-10-08 11:25:00|880.24|878.04|881.9|879.7|882.74|880.54|880.03|877.83|0
1728387000000|2024-10-08 11:30:00|882.32|880.12|884.82|882.62|884.82|882.62|882.32|880.12|0
1728387300000|2024-10-08 11:35:00|884.61|882.41|883.15|880.95|885.03|882.83|882.94|880.74|0
1728387600000|2024-10-08 11:40:00|882.94|880.74|882.52|880.32|883.57|881.37|882.11|879.91|0
1728387900000|2024-10-08 11:45:00|882.73|880.53|883.66|881.46|883.66|881.46|881.48|879.28|0
1728388200000|2024-10-08 11:50:00|883.77|881.57|883.56|881.36|883.98|881.78|882.94|880.74|0
1728388500000|2024-10-08 11:55:00|883.66|881.46|883.56|881.36|883.98|881.78|882.93|880.73|0
1728388800000|2024-10-08 12:00:00|883.77|881.57|883.14|880.94|884.81|882.61|883.14|880.94|0
1728389100000|2024-10-08 12:05:00|883.35|881.15|881.68|879.48|883.35|881.15|881.68|879.48|0
1728389400000|2024-10-08 12:10:00|881.89|879.69|881.71|879.51|881.89|879.69|880.01|877.81|0
1728389700000|2024-10-08 12:15:00|881.5|879.3|881.5|879.3|882.33|880.13|880.87|878.67|0
1728390000000|2024-10-08 12:20:00|881.7|879.5|881.29|879.09|881.91|879.71|880.04|877.84|0
1728390300000|2024-10-08 12:25:00|881.49|879.29|881.18|878.98|882.12|879.92|881.08|878.88|0
1728390600000|2024-10-08 12:30:00|880.76|878.56|881.91|879.71|882.32|880.12|880.66|878.46|0
1728390900000|2024-10-08 12:35:00|882.12|879.92|882.74|880.54|882.74|880.54|881.28|879.08|0
1728391200000|2024-10-08 12:40:00|882.53|880.33|881.28|879.08|882.74|880.54|880.65|878.45|0
1728391500000|2024-10-08 12:45:00|881.07|878.87|881.28|879.08|882.74|880.54|881.07|878.87|0
1728391800000|2024-10-08 12:50:00|881.49|879.29|882.11|879.91|882.32|880.12|880.65|878.45|0
1728392100000|2024-10-08 12:55:00|881.9|879.7|881.9|879.7|882.11|879.91|880.86|878.66|0
1728392400000|2024-10-08 13:00:00|882.11|879.91|882.52|880.32|882.52|880.32|881.69|879.49|0
1728392700000|2024-10-08 13:05:00|882.31|880.11|882.1|879.9|882.52|880.32|880.23|878.03|0
1728393000000|2024-10-08 13:10:00|882.31|880.11|883.35|881.15|883.35|881.15|882.1|879.9|0
1728393300000|2024-10-08 13:15:00|883.56|881.36|884.39|882.19|884.6|882.4|883.14|880.94|0
1728393600000|2024-10-08 13:20:00|884.6|882.4|883.76|881.56|884.81|882.61|883.66|881.46|0
1728393900000|2024-10-08 13:25:00|883.56|881.36|886.68|884.48|888.14|885.94|882.93|880.73|0
1728394200000|2024-10-08 13:30:00|887.72|885.52|881.88|879.68|887.72|885.52|880.84|878.64|0
1728394500000|2024-10-08 13:35:00|881.05|878.85|881.67|879.47|884.59|882.39|880.64|878.44|0
1728394800000|2024-10-08 13:40:00|881.47|879.27|883.96|881.76|885.63|883.43|880.43|878.23|0
1728395100000|2024-10-08 13:45:00|884.59|882.39|884.8|882.6|884.8|882.6|880.42|878.22|0
1728395400000|2024-10-08 13:50:00|884.59|882.39|888.13|885.93|888.55|886.35|881.25|879.05|0
1728395700000|2024-10-08 13:55:00|887.71|885.51|890.43|888.23|890.85|888.65|886.25|884.05|0
1728396000000|2024-10-08 14:00:00|890.64|888.44|894.61|892.41|895.23|893.03|890.64|888.44|0
1728396300000|2024-10-08 14:05:00|895.44|893.24|893.14|890.94|895.65|893.45|891.47|889.27|0
1728396600000|2024-10-08 14:10:00|892.93|890.73|889.59|887.39|893.35|891.15|888.54|886.34|0
1728396900000|2024-10-08 14:15:00|889.38|887.18|890.42|888.22|891.46|889.26|887.71|885.51|0
1728397200000|2024-10-08 14:20:00|890.84|888.64|889.16|886.96|891.88|889.68|888.75|886.55|0
1728397500000|2024-10-08 14:25:00|888.96|886.76|890.58|888.38|892.3|890.1|888.75|886.55|0
1728397800000|2024-10-08 14:30:00|890.37|888.17|892.88|890.68|893.09|890.89|889.95|887.75|0
1728398100000|2024-10-08 14:35:00|892.67|890.47|892.46|890.26|893.51|891.31|891.21|889.01|0
1728398400000|2024-10-08 14:40:00|892.67|890.47|899.37|897.17|903.99|901.79|892.04|889.84|0
1728398700000|2024-10-08 14:45:00|900|897.8|901.41|899.21|904.62|902.42|898.96|896.76|0
1728399000000|2024-10-08 14:50:00|901.2|899|899.31|897.11|902.24|900.04|898.68|896.48|0
1728399300000|2024-10-08 14:55:00|899.1|896.9|899.31|897.11|901.4|899.2|898.05|895.85|0
1728399600000|2024-10-08 15:00:00|899.51|897.31|900.77|898.57|901.82|899.62|899.51|897.31|0
1728399900000|2024-10-08 15:05:00|900.98|898.78|899.72|897.52|901.4|899.2|899.51|897.31|0
1728400200000|2024-10-08 15:10:00|900.14|897.94|897.62|895.42|900.14|897.94|896.58|894.38|0
1728400500000|2024-10-08 15:15:00|897.2|895|897.41|895.21|898.46|896.26|894.9|892.7|0
1728400800000|2024-10-08 15:20:00|897.2|895|897.2|895|900.76|898.56|896.15|893.95|0
1728401100000|2024-10-08 15:25:00|897.41|895.21|899.71|897.51|900.34|898.14|896.78|894.58|0
1728401400000|2024-10-08 15:30:00|899.92|897.72|898.86|896.66|901.39|899.19|898.44|896.24|0
1728401700000|2024-10-08 15:35:00|898.65|896.45|899.49|897.29|899.91|897.71|898.23|896.03|0
1728402000000|2024-10-08 15:40:00|899.7|897.5|899.69|897.49|900.95|898.75|899.28|897.08|0
1728402300000|2024-10-08 15:45:00|899.9|897.7|899.9|897.7|901.79|899.59|899.27|897.07|0
1728402600000|2024-10-08 15:50:00|900.32|898.12|902.84|900.64|902.84|900.64|900.11|897.91|0
1728402900000|2024-10-08 15:55:00|902.63|900.43|903.05|900.85|903.47|901.27|900.32|898.12|0
1728403200000|2024-10-08 16:00:00|902.63|900.43|899.06|896.86|903.47|901.27|898.22|896.02|0
1728403500000|2024-10-08 16:05:00|898.43|896.23|898.01|895.81|899.9|897.7|895.7|893.5|0
1728403800000|2024-10-08 16:10:00|898.22|896.02|898.21|896.01|900.31|898.11|898.21|896.01|0
1728404100000|2024-10-08 16:15:00|898.42|896.22|899.49|897.29|899.7|897.5|896.75|894.55|0
1728404400000|2024-10-08 16:20:00|899.07|896.87|898.44|896.24|900.11|897.91|898.44|896.24|0
1728404700000|2024-10-08 16:25:00|898.65|896.45|901.37|899.17|902|899.8|898.65|896.45|0
1728405000000|2024-10-08 16:30:00|901.16|898.96|900.95|898.75|901.37|899.17|900.32|898.12|0
1728405300000|2024-10-08 16:35:00|901.16|898.96|901.37|899.17|903.05|900.85|901.16|898.96|0
1728405600000|2024-10-08 16:40:00|901.79|899.59|901.36|899.16|902.63|900.43|901.36|899.16|0
1728405900000|2024-10-08 16:45:00|901.57|899.37|898.85|896.65|902.62|900.42|898.01|895.81|0
1728406200000|2024-10-08 16:50:00|898.74|896.54|900.31|898.11|900.52|898.32|898.01|895.81|0
1728406500000|2024-10-08 16:55:00|900.1|897.9|900.1|897.9|900.52|898.32|899.26|897.06|0
1728406800000|2024-10-08 17:00:00|899.89|897.69|896.33|894.13|900.94|898.74|896.33|894.13|0
1728407100000|2024-10-08 17:05:00|897.16|894.96|890.89|888.69|897.16|894.96|888.8|886.6|0
1728407400000|2024-10-08 17:10:00|889.84|887.64|895.48|891.96|895.69|892.17|889.15|885.63|0
1728407700000|2024-10-08 17:15:00|895.69|892.17|893.18|889.66|895.69|892.17|891.3|887.78|0
1728408000000|2024-10-08 17:20:00|893.6|890.08|894.82|892.62|895.24|893.04|892.97|889.45|0
1728408300000|2024-10-08 17:25:00|894.61|892.41|894.17|891.97|896.08|893.88|894.17|891.97|0
1728408600000|2024-10-08 17:30:00|894.61|892.41|895.65|893.45|895.65|893.45|893.56|891.36|0
1728408900000|2024-10-08 17:35:00|895.45|893.25|895.02|892.82|896.91|894.71|894.4|892.2|0
1728409200000|2024-10-08 17:40:00|894.82|892.62|896.28|894.08|896.49|894.29|894.82|892.62|0
1728409500000|2024-10-08 17:45:00|896.49|894.29|895.65|893.45|896.7|894.5|894.6|892.4|0
1728409800000|2024-10-08 17:50:00|895.44|893.24|896.69|894.49|897.53|895.33|895.02|892.82|0
1728410100000|2024-10-08 17:55:00|896.48|894.28|899|896.8|899.2|897|896.27|894.07|0
1728410400000|2024-10-08 18:00:00|899.2|897|900.3|898.1|900.55|898.35|898.79|896.59|0
1728410700000|2024-10-08 18:05:00|900.51|898.31|899.46|897.26|900.72|898.52|899.25|897.05|0
1728411000000|2024-10-08 18:10:00|899.25|897.05|900.51|898.31|901.14|898.94|899.25|897.05|0
1728411300000|2024-10-08 18:15:00|900.72|898.52|900.72|898.52|901.35|899.15|900.09|897.89|0
1728411600000|2024-10-08 18:20:00|900.51|898.31|900.51|898.31|901.35|899.15|899.04|896.84|0
1728411900000|2024-10-08 18:25:00|900.72|898.52|900.92|898.72|901.13|898.93|900.09|897.89|0
1728412200000|2024-10-08 18:30:00|900.71|898.51|901.34|899.14|901.34|899.14|899.25|897.05|0
1728412500000|2024-10-08 18:35:00|901.55|899.35|906.16|903.96|907.85|905.65|901.34|899.14|0
1728412800000|2024-10-08 18:40:00|905.95|903.75|904.51|902.31|906.16|903.96|903.88|901.68|0
1728413100000|2024-10-08 18:45:00|904.3|902.1|905.35|903.15|905.35|903.15|903.67|901.47|0
1728413400000|2024-10-08 18:50:00|905.56|903.36|906.4|904.2|908.08|905.88|905.35|903.15|0
1728413700000|2024-10-08 18:55:00|906.61|904.41|907.44|905.24|908.71|906.51|906.61|904.41|0
1728414000000|2024-10-08 19:00:00|907.23|905.03|905.97|903.77|907.44|905.24|904.5|902.3|0
1728414300000|2024-10-08 19:05:00|905.76|903.56|905.55|903.35|906.81|904.61|904.5|902.3|0
1728414600000|2024-10-08 19:10:00|905.34|903.14|905.76|903.56|906.6|904.4|905.34|903.14|0
1728414900000|2024-10-08 19:15:00|905.55|903.35|908.49|906.29|908.91|906.71|905.55|903.35|0
1728415200000|2024-10-08 19:20:00|908.07|905.87|908.28|906.08|908.91|906.71|907.44|905.24|0
1728415500000|2024-10-08 19:25:00|908.07|905.87|908.48|906.28|909.75|907.55|907.64|905.44|0
1728415800000|2024-10-08 19:30:00|908.27|906.07|912.06|909.86|913.53|911.33|907.43|905.23|0
1728416100000|2024-10-08 19:35:00|911.85|909.65|914.58|912.38|915.21|913.01|911.64|909.44|0
1728416400000|2024-10-08 19:40:00|914.79|912.59|912.9|910.7|914.79|912.59|912.48|910.28|0
1728416700000|2024-10-08 19:45:00|912.68|910.48|913.37|911.17|913.81|911.61|911.63|909.43|0
1728417000000|2024-10-08 19:50:00|912.73|910.53|914.42|912.22|915.68|913.48|912.31|910.11|0
1728417300000|2024-10-08 19:55:00|913.57|911.37|910|907.8|914.84|912.64|909.79|907.59|0
1728417600000|2024-10-08 20:00:00|910.84|908.64|907.47|905.27|910.84|908.64|907.26|905.06|0
1728417900000|2024-10-08 20:05:00|907.68|905.48|909.78|907.58|910.41|908.21|907.68|905.48|0
1728418200000|2024-10-08 20:10:00|909.57|907.37|910.2|908|910.62|908.42|909.57|907.37|0
1728418500000|2024-10-08 20:15:00|910.3|907.9|909.25|906.85|910.61|908.21|909.04|906.64|0
1728418800000|2024-10-08 20:20:00|909.04|906.64|908.83|906.43|909.46|907.06|908.83|906.43|0
1728419100000|2024-10-08 20:25:00|909.04|906.64|910.09|907.69|910.09|907.69|909.04|906.64|0
1728419400000|2024-10-08 20:30:00|909.88|907.48|909.45|907.05|909.88|907.48|909.24|906.84|0
1728419700000|2024-10-08 20:35:00|909.66|907.26|910.5|908.1|910.92|908.52|909.45|907.05|0
1728420000000|2024-10-08 20:40:00|910.29|907.89|910.92|908.52|911.13|908.73|910.29|907.89|0
1728420300000|2024-10-08 20:45:00|910.71|908.31|910.92|908.52|911.55|909.15|909.87|907.47|0
1728420600000|2024-10-08 20:50:00|910.71|908.31|910.29|907.89|910.71|908.31|910.08|907.68|0
1728420900000|2024-10-08 20:55:00|910.08|907.68|908.91|906.51|910.08|907.68|908.39|905.99|0
1728421200000|2024-10-08 21:00:00|909.29|906.89|908.45|906.05|909.41|907.01|908.01|905.61|0
1728421500000|2024-10-08 21:05:00|908.51|906.11|908.63|906.23|908.63|906.23|908.51|906.11|0
1728421800000|2024-10-08 21:10:00|908.54|906.14|908.51|906.11|908.54|906.14|908.17|905.77|0
1728422100000|2024-10-08 21:15:00|908.54|906.14|908.69|906.29|908.69|906.29|908.54|906.14|0
1728422400000|2024-10-08 21:20:00|908.88|906.48|908.94|906.54|909.09|906.69|908.69|906.29|0
1728422700000|2024-10-08 21:25:00|908.81|906.41|908.79|906.39|908.81|906.41|908.79|906.39|0
1728423000000|2024-10-08 21:30:00|908.75|906.35|908.62|906.22|908.79|906.39|908.41|906.01|0
1728423300000|2024-10-08 21:35:00|908.5|906.1|908.62|906.22|908.75|906.35|908.44|906.04|0
1728423600000|2024-10-08 21:40:00|908.68|906.28|908.66|906.26|908.68|906.28|908.62|906.22|0
1728423900000|2024-10-08 21:45:00|908.65|906.25|908.68|906.28|908.87|906.47|908.56|906.16|0
1728424200000|2024-10-08 21:50:00|908.71|906.31|908.84|906.44|908.84|906.44|908.71|906.31|0
1728424500000|2024-10-08 21:55:00|909.08|906.68|908.83|906.43|909.08|906.68|908.74|906.34|0
1728424800000|2024-10-08 22:00:00|909.73|907.33|908.26|905.86|909.73|907.33|907.95|905.55|0
1728425100000|2024-10-08 22:05:00|908.37|905.97|908.26|905.86|908.79|906.39|908.16|905.76|0
1728425400000|2024-10-08 22:10:00|908.37|905.97|908.58|906.18|909.21|906.81|907.95|905.55|0
1728425700000|2024-10-08 22:15:00|908.68|906.28|908.47|906.07|908.79|906.39|908.37|905.97|0
1728426000000|2024-10-08 22:20:00|908.37|905.97|908.57|906.17|908.78|906.38|908.36|905.96|0
1728426300000|2024-10-08 22:25:00|908.67|906.27|907.94|905.54|908.78|906.38|907.94|905.54|0
1728426600000|2024-10-08 22:30:00|908.15|905.75|907.1|904.7|908.15|905.75|906.89|904.49|0
1728426900000|2024-10-08 22:35:00|906.89|904.49|907.1|904.7|907.2|904.8|906.47|904.07|0
1728427200000|2024-10-08 22:40:00|906.99|904.59|907.1|904.7|907.31|904.91|906.89|904.49|0
1728427500000|2024-10-08 22:45:00|906.89|904.49|907.51|905.11|907.93|905.53|906.68|904.28|0
1728427800000|2024-10-08 22:50:00|907.72|905.32|907.93|905.53|908.14|905.74|907.3|904.9|0
1728428100000|2024-10-08 22:55:00|907.72|905.32|909.29|906.89|909.82|907.42|907.72|905.32|0
1728428400000|2024-10-08 23:00:00|909.82|907.42|908.98|906.58|910.45|908.05|908.98|906.58|0
1728428700000|2024-10-08 23:05:00|908.77|906.37|908.77|906.37|908.77|906.37|907.93|905.53|0
1728429000000|2024-10-08 23:10:00|908.98|906.58|907.51|905.11|908.98|906.58|907.51|905.11|0
1728429300000|2024-10-08 23:15:00|907.61|905.21|907.5|905.1|908.13|905.73|907.29|904.89|0
1728429600000|2024-10-08 23:20:00|907.71|905.31|907.29|904.89|908.13|905.73|907.29|904.89|0
1728429900000|2024-10-08 23:25:00|907.08|904.68|907.08|904.68|907.29|904.89|907.08|904.68|0
1728430200000|2024-10-08 23:30:00|906.87|904.47|907.29|904.89|907.29|904.89|906.24|903.84|0
1728430500000|2024-10-08 23:35:00|907.08|904.68|907.29|904.89|907.5|905.1|906.87|904.47|0
1728430800000|2024-10-08 23:40:00|907.18|904.78|907.49|905.09|907.5|905.1|907.08|904.68|0
1728431100000|2024-10-08 23:45:00|907.28|904.88|906.86|904.46|907.7|905.3|906.65|904.25|0
1728431400000|2024-10-08 23:50:00|906.75|904.35|906.86|904.46|907.28|904.88|906.65|904.25|0
1728431700000|2024-10-08 23:55:00|906.65|904.25|906.65|904.25|906.86|904.46|906.65|904.25|0
1728432000000|2024-10-09 00:00:00|906.44|904.04|906.65|904.25|907.07|904.67|905.39|902.99|0
1728432300000|2024-10-09 00:05:00|906.86|904.46|906.02|903.62|907.07|904.67|905.39|902.99|0
1728432600000|2024-10-09 00:10:00|905.81|903.41|905.8|903.4|905.91|903.51|905.38|902.98|0
1728432900000|2024-10-09 00:15:00|906.01|903.61|909.31|906.91|909.46|907.06|906.01|903.61|0
1728433200000|2024-10-09 00:20:00|909.21|906.81|909|906.6|909.21|906.81|908.58|906.18|0
1728433500000|2024-10-09 00:25:00|908.79|906.39|909|906.6|909.21|906.81|908.58|906.18|0
1728433800000|2024-10-09 00:30:00|908.9|906.7|909.11|906.91|909.32|907.12|908.27|906.07|0
1728434100000|2024-10-09 00:35:00|909|906.8|907.85|905.65|909.11|906.91|907.85|905.65|0
1728434400000|2024-10-09 00:40:00|907.95|905.75|909.1|906.9|909.31|907.11|907.85|905.65|0
1728434700000|2024-10-09 00:45:00|908.89|906.69|909.1|906.9|909.1|906.9|908.26|906.06|0
1728435000000|2024-10-09 00:50:00|908.89|906.69|908.47|906.27|908.89|906.69|908.26|906.06|0
1728435300000|2024-10-09 00:55:00|908.26|906.06|908.68|906.48|908.68|906.48|908.15|905.95|0
1728435600000|2024-10-09 01:00:00|908.89|906.69|909.31|907.11|909.52|907.32|908.68|906.48|0
1728435900000|2024-10-09 01:05:00|909.73|907.53|908.68|906.48|909.93|907.73|908.68|906.48|0
1728436200000|2024-10-09 01:10:00|908.47|906.27|908.67|906.47|908.88|906.68|908.26|906.06|0
1728436500000|2024-10-09 01:15:00|908.88|906.68|909.51|907.31|909.72|907.52|908.46|906.26|0
1728436800000|2024-10-09 01:20:00|909.4|907.2|909.09|906.89|909.82|907.62|908.88|906.68|0
1728437100000|2024-10-09 01:25:00|909.3|907.1|909.72|907.52|909.72|907.52|908.04|905.84|0
1728437400000|2024-10-09 01:30:00|909.3|907.1|909.09|906.89|909.71|907.51|907.83|905.63|0
1728437700000|2024-10-09 01:35:00|909.29|907.09|909.81|907.61|910.34|908.14|909.09|906.89|0
1728438000000|2024-10-09 01:40:00|909.92|907.72|909.92|907.72|910.34|908.14|908.66|906.46|0
1728438300000|2024-10-09 01:45:00|909.71|907.51|909.18|906.98|910.34|908.14|907.2|905|0
1728438600000|2024-10-09 01:50:00|909.29|907.09|908.87|906.67|909.71|907.51|908.66|906.46|0
1728438900000|2024-10-09 01:55:00|909.08|906.88|908.87|906.67|909.71|907.51|908.66|906.46|0
1728439200000|2024-10-09 02:00:00|908.66|906.46|906.35|904.15|908.66|906.46|906.14|903.94|0
1728439500000|2024-10-09 02:05:00|906.14|903.94|904.26|902.06|906.14|903.94|904.05|901.85|0
1728439800000|2024-10-09 02:10:00|904.15|901.95|905.72|903.52|905.82|903.62|904.05|901.85|0
1728440100000|2024-10-09 02:15:00|905.51|903.31|905.93|903.73|906.03|903.83|905.3|903.1|0
1728440400000|2024-10-09 02:20:00|906.14|903.94|906.76|904.56|906.97|904.77|906.14|903.94|0
1728440700000|2024-10-09 02:25:00|906.97|904.77|906.34|904.14|906.97|904.77|905.72|903.52|0
1728441000000|2024-10-09 02:30:00|906.13|903.93|905.09|902.89|906.55|904.35|905.09|902.89|0
1728441300000|2024-10-09 02:35:00|905.19|902.99|904.04|901.84|905.29|903.09|903.83|901.63|0
1728441600000|2024-10-09 02:40:00|904.25|902.05|905.08|902.88|905.08|902.88|904.25|902.05|0
1728441900000|2024-10-09 02:45:00|904.97|902.77|904.87|902.67|905.29|903.09|904.45|902.25|0
1728442200000|2024-10-09 02:50:00|904.97|902.77|904.45|902.25|905.5|903.3|904.24|902.04|0
1728442500000|2024-10-09 02:55:00|904.66|902.46|904.66|902.46|905.08|902.88|904.34|902.14|0
1728442800000|2024-10-09 03:00:00|904.24|902.04|904.13|901.93|904.45|902.25|903.61|901.41|0
1728443100000|2024-10-09 03:05:00|904.03|901.83|904.24|902.04|904.24|902.04|903.4|901.2|0
1728443400000|2024-10-09 03:10:00|904.03|901.83|904.44|902.24|904.86|902.66|903.61|901.41|0
1728443700000|2024-10-09 03:15:00|904.65|902.45|904.33|902.13|905.07|902.87|904.23|902.03|0
1728444000000|2024-10-09 03:20:00|904.23|902.03|905.07|902.87|905.07|902.87|904.02|901.82|0
1728444300000|2024-10-09 03:25:00|905.28|903.08|905.48|903.28|905.48|903.28|904.65|902.45|0
1728444600000|2024-10-09 03:30:00|905.27|903.07|905.27|903.07|905.37|903.17|904.44|902.24|0
1728444900000|2024-10-09 03:35:00|905.06|902.86|904.85|902.65|905.27|903.07|904.02|901.82|0
1728445200000|2024-10-09 03:40:00|904.95|902.75|905.06|902.86|905.27|903.07|904.43|902.23|0
1728445500000|2024-10-09 03:45:00|904.85|902.65|904.22|902.02|905.27|903.07|904.22|902.02|0
1728445800000|2024-10-09 03:50:00|904.32|902.12|905.06|902.86|905.06|902.86|904.22|902.02|0
1728446100000|2024-10-09 03:55:00|904.95|902.75|904.43|902.23|905.06|902.86|903.8|901.6|0
1728446400000|2024-10-09 04:00:00|904.22|902.02|904.42|902.22|904.63|902.43|904.01|901.81|0
1728446700000|2024-10-09 04:05:00|904.63|902.43|904.84|902.64|904.84|902.64|904.42|902.22|0
1728447000000|2024-10-09 04:10:00|904.63|902.43|904.42|902.22|904.84|902.64|904.42|902.22|0
1728447300000|2024-10-09 04:15:00|904.31|902.11|904.84|902.64|904.84|902.64|904.31|902.11|0
1728447600000|2024-10-09 04:20:00|905.05|902.85|904.84|902.64|905.26|903.06|904.63|902.43|0
1728447900000|2024-10-09 04:25:00|904.63|902.43|904.62|902.42|904.94|902.74|904.62|902.42|0
1728448200000|2024-10-09 04:30:00|904.42|902.22|904.83|902.63|905.04|902.84|904.42|902.22|0
1728448500000|2024-10-09 04:35:00|904.62|902.42|904.2|902|904.62|902.42|904.2|902|0
1728448800000|2024-10-09 04:40:00|903.99|901.79|903.99|901.79|903.99|901.79|903.78|901.58|0
1728449100000|2024-10-09 04:45:00|903.88|901.68|903.36|901.16|903.88|901.68|903.36|901.16|0
1728449400000|2024-10-09 04:50:00|903.15|900.95|902.52|900.32|903.15|900.95|902.11|899.91|0
1728449700000|2024-10-09 04:55:00|902.73|900.53|903.15|900.95|903.36|901.16|902.52|900.32|0
1728450000000|2024-10-09 05:00:00|903.36|901.16|906.29|904.09|906.29|904.09|903.15|900.95|0
1728450300000|2024-10-09 05:05:00|906.5|904.3|904.4|902.2|906.7|904.5|903.57|901.37|0
1728450600000|2024-10-09 05:10:00|904.61|902.41|902.93|900.73|904.61|902.41|902.31|900.11|0
1728450900000|2024-10-09 05:15:00|902.73|900.53|903.45|901.25|904.4|902.2|902.52|900.32|0
1728451200000|2024-10-09 05:20:00|903.35|901.15|904.4|902.2|904.6|902.4|902.93|900.73|0
1728451500000|2024-10-09 05:25:00|904.19|901.99|902.51|900.31|904.7|902.5|902.51|900.31|0
1728451800000|2024-10-09 05:30:00|902.4|900.2|903.66|901.46|903.66|901.46|901.88|899.68|0
1728452100000|2024-10-09 05:35:00|903.55|901.35|903.86|901.66|904.6|902.4|903.35|901.15|0
1728452400000|2024-10-09 05:40:00|903.55|901.35|904.7|902.5|904.7|902.5|903.13|900.93|0
1728452700000|2024-10-09 05:45:00|904.6|902.4|903.34|901.14|905.01|902.81|903.34|901.14|0
1728453000000|2024-10-09 05:50:00|903.13|900.93|903.23|901.03|903.76|901.56|902.5|900.3|0
1728453300000|2024-10-09 05:55:00|903.34|901.14|902.5|900.3|903.76|901.56|902.29|900.09|0
1728453600000|2024-10-09 06:00:00|902.92|900.72|903.13|900.93|903.75|901.55|902.5|900.3|0
1728453900000|2024-10-09 06:05:00|903.33|901.13|901.87|899.67|904.17|901.97|901.87|899.67|0
1728454200000|2024-10-09 06:10:00|902.08|899.88|901.66|899.46|902.5|900.3|901.45|899.25|0
1728454500000|2024-10-09 06:15:00|901.24|899.04|900.61|898.41|901.87|899.67|900.4|898.2|0
1728454800000|2024-10-09 06:20:00|900.82|898.62|899.36|897.16|900.82|898.62|898.3|896.1|0
1728455100000|2024-10-09 06:25:00|899.57|897.37|899.36|897.16|899.78|897.58|898.74|896.54|0
1728455400000|2024-10-09 06:30:00|898.73|896.53|898.31|896.11|899.36|897.16|898.1|895.9|0
1728455700000|2024-10-09 06:35:00|898.52|896.32|897.89|895.69|898.73|896.53|897.48|895.28|0
1728456000000|2024-10-09 06:40:00|898.1|895.9|898.52|896.32|899.36|897.16|898.1|895.9|0
1728456300000|2024-10-09 06:45:00|898.94|896.74|899.77|897.57|900.19|897.99|898.62|896.42|0
1728456600000|2024-10-09 06:50:00|899.56|897.36|899.56|897.36|900.4|898.2|899.14|896.94|0
1728456900000|2024-10-09 06:55:00|899.77|897.57|899.77|897.57|900.19|897.99|899.35|897.15|0
1728457200000|2024-10-09 07:00:00|899.14|896.94|899.45|897.25|899.77|897.57|898.09|895.89|0
1728457500000|2024-10-09 07:05:00|899.56|897.36|897.25|895.05|901.02|898.82|897.25|895.05|0
1728457800000|2024-10-09 07:10:00|897.05|894.85|896.42|894.22|897.25|895.05|894.95|892.75|0
1728458100000|2024-10-09 07:15:00|896.21|894.01|896.62|894.42|897.67|895.47|895.37|893.17|0
1728458400000|2024-10-09 07:20:00|896.41|894.21|896.09|893.89|897.67|895.47|895.16|892.96|0
1728458700000|2024-10-09 07:25:00|896.2|894|896.62|894.42|896.83|894.63|896.09|893.89|0
1728459000000|2024-10-09 07:30:00|897.87|895.67|899.13|896.93|899.13|896.93|896.62|894.42|0
1728459300000|2024-10-09 07:35:00|899.34|897.14|898.29|896.09|899.97|897.77|897.04|894.84|0
1728459600000|2024-10-09 07:40:00|898.5|896.3|897.03|894.83|898.5|896.3|896.41|894.21|0
1728459900000|2024-10-09 07:45:00|896.82|894.62|897.45|895.25|898.5|896.3|896.2|894|0
1728460200000|2024-10-09 07:50:00|897.66|895.46|897.87|895.67|898.7|896.5|896.4|894.2|0
1728460500000|2024-10-09 07:55:00|898.07|895.87|899.54|897.34|899.96|897.76|897.66|895.46|0
1728460800000|2024-10-09 08:00:00|899.33|897.13|901.63|899.43|901.84|899.64|899.12|896.92|0
1728461100000|2024-10-09 08:05:00|901.42|899.22|900.16|897.96|901.63|899.43|899.74|897.54|0
1728461400000|2024-10-09 08:10:00|900.37|898.17|900.47|898.27|901.42|899.22|899.53|897.33|0
1728461700000|2024-10-09 08:15:00|900.58|898.38|897.65|895.45|901|898.8|897.65|895.45|0
1728462000000|2024-10-09 08:20:00|897.86|895.66|896.81|894.61|897.86|895.66|896.39|894.19|0
1728462300000|2024-10-09 08:25:00|897.02|894.82|896.81|894.61|897.54|895.34|895.97|893.77|0
1728462600000|2024-10-09 08:30:00|896.7|894.5|897.22|895.02|898.48|896.28|896.18|893.98|0
1728462900000|2024-10-09 08:35:00|897.64|895.44|900.36|898.16|900.57|898.37|897.43|895.23|0
1728463200000|2024-10-09 08:40:00|900.57|898.37|900.36|898.16|901.2|899|899.52|897.32|0
1728463500000|2024-10-09 08:45:00|900.57|898.37|900.78|898.58|901.82|899.62|900.57|898.37|0
1728463800000|2024-10-09 08:50:00|900.88|898.68|899.52|897.32|900.88|898.68|898.89|896.69|0
1728464100000|2024-10-09 08:55:00|899.73|897.53|900.98|898.78|900.98|898.78|899.1|896.9|0
1728464400000|2024-10-09 09:00:00|900.77|898.57|901.82|899.62|902.24|900.04|900.77|898.57|0
1728464700000|2024-10-09 09:05:00|902.03|899.83|902.24|900.04|902.24|900.04|901.61|899.41|0
1728465000000|2024-10-09 09:10:00|902.44|900.24|901.81|899.61|902.44|900.24|901.4|899.2|0
1728465300000|2024-10-09 09:15:00|902.12|899.92|904.96|902.76|904.96|902.76|902.02|899.82|0
1728465600000|2024-10-09 09:20:00|904.75|902.55|904.12|901.92|905.27|903.07|904.12|901.92|0
1728465900000|2024-10-09 09:25:00|904.33|902.13|904.32|902.12|904.54|902.34|903.91|901.71|0
1728466200000|2024-10-09 09:30:00|904.84|902.64|905.16|902.96|905.37|903.17|904.32|902.12|0
1728466500000|2024-10-09 09:35:00|904.95|902.75|904.53|902.33|905.16|902.96|903.69|901.49|0
1728466800000|2024-10-09 09:40:00|904.74|902.54|906|903.8|906.42|904.22|904.74|902.54|0
1728467100000|2024-10-09 09:45:00|905.58|903.38|906.62|904.42|906.83|904.63|905.16|902.96|0
1728467400000|2024-10-09 09:50:00|906.41|904.21|906.41|904.21|907.04|904.84|906.2|904|0
1728467700000|2024-10-09 09:55:00|906.2|904|905.78|903.58|906.41|904.21|905.78|903.58|0
1728468000000|2024-10-09 10:00:00|905.57|903.37|904.73|902.53|905.88|903.68|904.73|902.53|0
1728468300000|2024-10-09 10:05:00|904.94|902.74|906.2|904|906.83|904.63|904.73|902.53|0
1728468600000|2024-10-09 10:10:00|906.62|904.42|907.87|905.67|908.09|905.89|906.41|904.21|0
1728468900000|2024-10-09 10:15:00|907.67|905.47|908.5|906.3|909.55|907.35|907.66|905.46|0
1728469200000|2024-10-09 10:20:00|908.29|906.09|908.57|906.37|909.44|907.24|907.94|905.74|0
1728469500000|2024-10-09 10:25:00|908.36|906.16|908.57|906.37|908.78|906.58|908.15|905.95|0
1728469800000|2024-10-09 10:30:00|908.67|906.47|908.57|906.37|908.78|906.58|907.94|905.74|0
1728470100000|2024-10-09 10:35:00|908.78|906.58|909.41|907.21|909.41|907.21|908.57|906.37|0
1728470400000|2024-10-09 10:40:00|909.62|907.42|910.24|908.04|910.66|908.46|909.61|907.41|0
1728470700000|2024-10-09 10:45:00|910.03|907.83|910.66|908.46|910.66|908.46|909.29|907.09|0
1728471000000|2024-10-09 10:50:00|910.87|908.67|909.61|907.41|911.5|909.3|909.4|907.2|0
1728471300000|2024-10-09 10:55:00|909.5|907.3|909.19|906.99|909.61|907.41|908.56|906.36|0
1728471600000|2024-10-09 11:00:00|909.4|907.2|908.56|906.36|910.87|908.67|908.56|906.36|0
1728471900000|2024-10-09 11:05:00|908.45|906.25|908.03|905.83|909.08|906.88|907.51|905.31|0
1728472200000|2024-10-09 11:10:00|908.13|905.93|908.97|906.77|909.18|906.98|907.92|905.72|0
1728472500000|2024-10-09 11:15:00|908.76|906.56|908.76|906.56|909.6|907.4|908.55|906.35|0
1728472800000|2024-10-09 11:20:00|908.97|906.77|908.76|906.56|909.28|907.08|908.55|906.35|0
1728473100000|2024-10-09 11:25:00|908.65|906.45|908.13|905.93|909.39|907.19|907.5|905.3|0
1728473400000|2024-10-09 11:30:00|908.34|906.14|907.29|905.09|908.44|906.24|907.08|904.88|0
1728473700000|2024-10-09 11:35:00|907.5|905.3|907.7|905.5|907.7|905.5|906.86|904.66|0
1728474000000|2024-10-09 11:40:00|907.91|905.71|909.17|906.97|909.17|906.97|907.49|905.29|0
1728474300000|2024-10-09 11:45:00|909.38|907.18|908.85|906.65|910.22|908.02|908.12|905.92|0
1728474600000|2024-10-09 11:50:00|908.75|906.55|908.75|906.55|908.96|906.76|908.33|906.13|0
1728474900000|2024-10-09 11:55:00|908.96|906.76|907.28|905.08|908.96|906.76|906.86|904.66|0
1728475200000|2024-10-09 12:00:00|907.49|905.29|909.16|906.96|909.17|906.97|907.28|905.08|0
1728475500000|2024-10-09 12:05:00|909.37|907.17|909.58|907.38|910.84|908.64|909.16|906.96|0
1728475800000|2024-10-09 12:10:00|909.79|907.59|908.95|906.75|910|907.8|908.95|906.75|0
1728476100000|2024-10-09 12:15:00|909.16|906.96|909.37|907.17|910|907.8|909.16|906.96|0
1728476400000|2024-10-09 12:20:00|909.58|907.38|908.05|905.85|909.79|907.59|907.62|905.42|0
1728476700000|2024-10-09 12:25:00|907.84|905.64|909.1|906.9|909.52|907.32|907.84|905.64|0
1728477000000|2024-10-09 12:30:00|908.89|906.69|908.26|906.06|908.89|906.69|907.84|905.64|0
1728477300000|2024-10-09 12:35:00|908.47|906.27|909.31|907.11|909.31|907.11|908.47|906.27|0
1728477600000|2024-10-09 12:40:00|909.2|907|906.79|904.59|909.31|907.11|906.37|904.17|0
1728477900000|2024-10-09 12:45:00|906.58|904.38|906.36|904.16|906.58|904.38|904.27|902.07|0
1728478200000|2024-10-09 12:50:00|906.15|903.95|908.04|905.84|908.25|906.05|905.73|903.53|0
1728478500000|2024-10-09 12:55:00|908.25|906.05|908.46|906.26|908.67|906.47|907.83|905.63|0
1728478800000|2024-10-09 13:00:00|908.67|906.47|909.93|907.73|910.14|907.94|908.25|906.05|0
1728479100000|2024-10-09 13:05:00|910.56|908.36|911.61|909.41|912.03|909.83|909.93|907.73|0
1728479400000|2024-10-09 13:10:00|911.4|909.2|910.98|908.78|912.03|909.83|910.35|908.15|0
1728479700000|2024-10-09 13:15:00|910.77|908.57|913.08|910.88|914.13|911.93|909.93|907.73|0
1728480000000|2024-10-09 13:20:00|913.29|911.09|913.29|911.09|913.5|911.3|912.24|910.04|0
1728480300000|2024-10-09 13:25:00|913.08|910.88|910.34|908.14|914.76|912.56|909.92|907.72|0
1728480600000|2024-10-09 13:30:00|910.13|907.93|909.29|907.09|910.13|907.93|906.35|904.15|0
1728480900000|2024-10-09 13:35:00|908.24|906.04|911.18|908.98|911.81|909.61|905.51|903.31|0
1728481200000|2024-10-09 13:40:00|911.81|909.61|910.76|908.56|915.6|913.4|909.71|907.51|0
1728481500000|2024-10-09 13:45:00|910.97|908.77|913.3|911.1|914.99|912.79|910.13|907.93|0
1728481800000|2024-10-09 13:50:00|913.51|911.31|914.35|912.15|914.56|912.36|911.41|909.21|0
1728482100000|2024-10-09 13:55:00|914.56|912.36|912.87|910.67|914.56|912.36|910.97|908.77|0
1728482400000|2024-10-09 14:00:00|913.08|910.88|913.28|911.08|915.18|912.98|912.86|910.66|0
1728482700000|2024-10-09 14:05:00|912.86|910.66|914.36|912.16|916.68|914.48|912.46|910.26|0
1728483000000|2024-10-09 14:10:00|914.99|912.79|915.2|913|917.73|915.53|914.78|912.58|0
1728483300000|2024-10-09 14:15:00|914.99|912.79|915.2|913|915.83|913.63|912.88|910.68|0
1728483600000|2024-10-09 14:20:00|914.99|912.79|917.1|914.9|917.31|915.11|914.67|912.47|0
1728483900000|2024-10-09 14:25:00|916.68|914.48|917.96|915.76|920.7|918.5|916.16|913.96|0
1728484200000|2024-10-09 14:30:00|916.9|914.7|918.17|915.97|919.01|916.81|916.9|914.7|0
1728484500000|2024-10-09 14:35:00|917.75|915.55|919.86|917.66|919.86|917.66|917.74|915.54|0
1728484800000|2024-10-09 14:40:00|919.64|917.44|918.8|916.6|920.49|918.29|917.95|915.75|0
1728485100000|2024-10-09 14:45:00|919.01|916.81|919.85|917.65|919.85|917.65|917.74|915.54|0
1728485400000|2024-10-09 14:50:00|920.06|917.86|920.48|918.28|921.97|919.77|919.43|917.23|0
1728485700000|2024-10-09 14:55:00|920.7|918.5|924.71|922.51|925.34|923.14|920.48|918.28|0
1728486000000|2024-10-09 15:00:00|924.92|922.72|927.04|924.84|928.73|926.53|924.92|922.72|0
1728486300000|2024-10-09 15:05:00|927.25|925.05|927.67|925.47|928.94|926.74|927.25|925.05|0
1728486600000|2024-10-09 15:10:00|928.09|925.89|930.69|928.49|931.75|929.55|927.88|925.68|0
1728486900000|2024-10-09 15:15:00|930.48|928.28|931.75|929.55|931.96|929.76|929.42|927.22|0
1728487200000|2024-10-09 15:20:00|931.96|929.76|934.5|932.3|934.71|932.51|931.11|928.91|0
1728487500000|2024-10-09 15:25:00|934.71|932.51|933.46|931.26|934.71|932.51|933.02|930.82|0
1728487800000|2024-10-09 15:30:00|933.25|931.05|936.43|934.23|937.28|935.08|933.04|930.84|0
1728488100000|2024-10-09 15:35:00|936.22|934.02|937.27|935.07|938.55|936.35|935.79|933.59|0
1728488400000|2024-10-09 15:40:00|937.7|935.5|940.25|938.05|940.88|938.68|937.7|935.5|0
1728488700000|2024-10-09 15:45:00|940.03|937.83|942.37|940.17|942.79|940.59|939.61|937.41|0
1728489000000|2024-10-09 15:50:00|942.16|939.96|944.49|942.29|944.49|942.29|942.16|939.96|0
1728489300000|2024-10-09 15:55:00|944.71|942.51|943.43|941.23|944.71|942.51|942.79|940.59|0
1728489600000|2024-10-09 16:00:00|943.64|941.44|939.18|936.98|943.64|941.44|939.18|936.98|0
1728489900000|2024-10-09 16:05:00|939.39|937.19|941.51|939.31|941.94|939.74|938.12|935.92|0
1728490200000|2024-10-09 16:10:00|941.72|939.52|938.75|936.55|942.15|939.95|938.75|936.55|0
1728490500000|2024-10-09 16:15:00|938.32|936.12|934.93|932.73|939.17|936.97|934.93|932.73|0
1728490800000|2024-10-09 16:20:00|934.72|932.52|938.11|935.91|939.38|937.18|934.72|932.52|0
1728491100000|2024-10-09 16:25:00|938.32|936.12|937.68|935.48|938.53|936.33|937.26|935.06|0
1728491400000|2024-10-09 16:30:00|937.47|935.27|937.26|935.06|937.68|935.48|936.62|934.42|0
1728491700000|2024-10-09 16:35:00|937.47|935.27|937.89|935.69|938.53|936.33|936.83|934.63|0
1728492000000|2024-10-09 16:40:00|938.1|935.9|938.53|936.33|939.38|937.18|937.68|935.48|0
1728492300000|2024-10-09 16:45:00|938.74|936.54|937.89|935.69|939.59|937.39|937.04|934.84|0
1728492600000|2024-10-09 16:50:00|938.1|935.9|933.22|931.02|938.52|936.32|932.37|930.17|0
1728492900000|2024-10-09 16:55:00|933.43|931.23|934.49|932.29|935.76|933.56|933.01|930.81|0
1728493200000|2024-10-09 17:00:00|934.7|932.5|933|930.8|934.7|932.5|932.58|930.38|0
1728493500000|2024-10-09 17:05:00|932.79|930.59|934.06|931.86|934.7|932.5|932.58|930.38|0
1728493800000|2024-10-09 17:10:00|933.85|931.65|936.82|934.62|937.03|934.83|933.85|931.65|0
1728494100000|2024-10-09 17:15:00|936.61|934.41|938.73|936.53|940.64|938.44|936.61|934.41|0
1728494400000|2024-10-09 17:20:00|938.51|936.31|940.21|938.01|940.42|938.22|938.3|936.1|0
1728494700000|2024-10-09 17:25:00|940|937.8|939.57|937.37|940.42|938.22|939.36|937.16|0
1728495000000|2024-10-09 17:30:00|939.36|937.16|939.15|936.95|940.42|938.22|938.3|936.1|0
1728495300000|2024-10-09 17:35:00|939.36|937.16|938.82|936.62|939.57|937.37|938.08|935.88|0
1728495600000|2024-10-09 17:40:00|938.93|936.73|938.08|935.88|939.78|937.58|937.66|935.46|0
1728495900000|2024-10-09 17:45:00|937.87|935.67|937.66|935.46|938.93|936.73|937.44|935.24|0
1728496200000|2024-10-09 17:50:00|937.44|935.24|932.99|930.79|937.44|935.24|927.27|925.07|0
1728496500000|2024-10-09 17:55:00|932.78|930.58|933.2|931|935.53|933.33|932.24|930.04|0
1728496800000|2024-10-09 18:00:00|933.62|931.42|935.95|933.75|935.95|933.75|932.35|930.15|0
1728497100000|2024-10-09 18:05:00|935.53|933.33|935.53|933.33|937.23|935.03|935.53|933.33|0
1728497400000|2024-10-09 18:10:00|935.1|932.9|934.89|932.69|935.74|933.54|932.98|930.78|0
1728497700000|2024-10-09 18:15:00|934.68|932.48|933.19|930.99|934.68|932.48|932.34|930.14|0
1728498000000|2024-10-09 18:20:00|932.98|930.78|933.19|930.99|933.61|931.41|930.86|928.66|0
1728498300000|2024-10-09 18:25:00|933.61|931.41|938.92|936.72|939.77|937.57|933.61|931.41|0
1728498600000|2024-10-09 18:30:00|938.49|936.29|935.94|933.74|939.13|936.93|935.31|933.11|0
1728498900000|2024-10-09 18:35:00|935.73|933.53|936.79|934.59|937.64|935.44|935.73|933.53|0
1728499200000|2024-10-09 18:40:00|936.58|934.38|937.85|935.65|938.49|936.29|936.58|934.38|0
1728499500000|2024-10-09 18:45:00|938.06|935.86|938.91|936.71|939.12|936.92|937.85|935.65|0
1728499800000|2024-10-09 18:50:00|938.7|936.5|937|934.8|938.91|936.71|936.78|934.58|0
1728500100000|2024-10-09 18:55:00|936.57|934.37|937.21|935.01|937.63|935.43|935.93|933.73|0
1728500400000|2024-10-09 19:00:00|937.42|935.22|936.78|934.58|937.42|935.22|935.3|933.1|0
1728500700000|2024-10-09 19:05:00|936.99|934.79|935.72|933.52|938.05|935.85|934.23|932.03|0
1728501000000|2024-10-09 19:10:00|935.93|933.73|935.93|933.73|936.57|934.37|934.66|932.46|0
1728501300000|2024-10-09 19:15:00|936.14|933.94|939.54|937.34|939.54|937.34|936.14|933.94|0
1728501600000|2024-10-09 19:20:00|939.32|937.12|941.02|938.82|941.87|939.67|939.32|937.12|0
1728501900000|2024-10-09 19:25:00|940.81|938.61|941.23|939.03|942.08|939.88|940.6|938.4|0
1728502200000|2024-10-09 19:30:00|941.45|939.25|946.55|944.35|948.25|946.05|941.02|938.82|0
1728502500000|2024-10-09 19:35:00|946.12|943.92|945.06|942.86|947.61|945.41|945.06|942.86|0
1728502800000|2024-10-09 19:40:00|945.27|943.07|942.5|940.3|945.27|943.07|942.5|940.3|0
1728503100000|2024-10-09 19:45:00|942.93|940.73|944.63|942.43|945.05|942.85|942.71|940.51|0
1728503400000|2024-10-09 19:50:00|945.05|942.85|949.31|947.11|949.95|947.75|944.84|942.64|0
1728503700000|2024-10-09 19:55:00|949.1|946.9|946.36|944.16|950.81|948.61|946.36|944.16|0
1728504000000|2024-10-09 20:00:00|945.09|942.89|941.9|939.7|945.72|943.52|941.69|939.49|0
1728504300000|2024-10-09 20:05:00|941.47|939.27|941.68|939.48|942.53|940.33|941.47|939.27|0
1728504600000|2024-10-09 20:10:00|941.47|939.27|940.83|938.63|941.9|939.7|940.62|938.42|0
1728504900000|2024-10-09 20:15:00|940.93|938.53|938.81|936.41|941.15|938.75|938.81|936.41|0
1728505200000|2024-10-09 20:20:00|938.6|936.2|939.02|936.62|939.66|937.26|938.6|936.2|0
1728505500000|2024-10-09 20:25:00|939.23|936.83|939.44|937.04|939.87|937.47|939.23|936.83|0
1728505800000|2024-10-09 20:30:00|939.23|936.83|939.02|936.62|939.44|937.04|938.81|936.41|0
1728506100000|2024-10-09 20:35:00|939.44|937.04|940.5|938.1|940.71|938.31|939.44|937.04|0
1728506400000|2024-10-09 20:40:00|940.29|937.89|940.71|938.31|940.71|938.31|940.29|937.89|0
1728506700000|2024-10-09 20:45:00|940.5|938.1|940.92|938.52|940.92|938.52|940.07|937.67|0
1728507000000|2024-10-09 20:50:00|941.13|938.73|942.62|940.22|942.62|940.22|940.92|938.52|0
1728507300000|2024-10-09 20:55:00|942.41|940.01|942.72|940.32|942.93|940.53|942.19|939.79|0
1728507600000|2024-10-09 21:00:00|942.94|940.54|942.94|940.54|943.29|940.89|942.75|940.35|0
1728507900000|2024-10-09 21:05:00|942.84|940.44|942.94|940.54|943.31|940.91|942.84|940.44|0
1728508200000|2024-10-09 21:10:00|942.93|940.53|942.87|940.47|942.93|940.53|942.69|940.29|0
1728508500000|2024-10-09 21:15:00|942.78|940.38|942.97|940.57|942.97|940.57|942.78|940.38|0
1728508800000|2024-10-09 21:20:00|942.93|940.53|942.74|940.34|943.02|940.62|942.74|940.34|0
1728509100000|2024-10-09 21:25:00|942.49|940.09|942.49|940.09|942.49|940.09|942.49|940.09|0
1728509400000|2024-10-09 21:30:00|942.43|940.03|942.27|939.87|942.49|940.09|942.27|939.87|0
1728509700000|2024-10-09 21:35:00|942.11|939.71|942.08|939.68|942.14|939.74|942.08|939.68|0
1728510000000|2024-10-09 21:40:00|942.24|939.84|942.39|939.99|942.39|939.99|942.02|939.62|0
1728510300000|2024-10-09 21:45:00|942.42|940.02|942.2|939.8|942.51|940.11|942.14|939.74|0
1728510600000|2024-10-09 21:50:00|942.27|939.87|942.33|939.93|942.45|940.05|942.05|939.65|0
1728510900000|2024-10-09 21:55:00|942.38|939.98|942.32|939.92|942.38|939.98|942.14|939.74|0
1728511200000|2024-10-09 22:00:00|943.12|940.72|941.11|938.71|943.23|940.83|940.9|938.5|0
1728511500000|2024-10-09 22:05:00|941.21|938.81|941.21|938.81|941.63|939.23|940.68|938.28|0
1728511800000|2024-10-09 22:10:00|941.32|938.92|941.32|938.92|942.17|939.77|941.32|938.92|0
1728512100000|2024-10-09 22:15:00|941.42|939.02|942.16|939.76|942.59|940.19|941.32|938.92|0
1728512400000|2024-10-09 22:20:00|942.27|939.87|943.22|940.82|944.08|941.68|942.16|939.76|0
1728512700000|2024-10-09 22:25:00|943.01|940.61|943.65|941.25|943.86|941.46|943.01|940.61|0
1728513000000|2024-10-09 22:30:00|943.75|941.35|943.65|941.25|943.86|941.46|943.43|941.03|0
1728513300000|2024-10-09 22:35:00|943.86|941.46|944.07|941.67|944.07|941.67|943.43|941.03|0
1728513600000|2024-10-09 22:40:00|944.28|941.88|944.28|941.88|944.28|941.88|943.86|941.46|0
1728513900000|2024-10-09 22:45:00|944.07|941.67|943.64|941.24|944.07|941.67|943.64|941.24|0
1728514200000|2024-10-09 22:50:00|943.43|941.03|944.06|941.66|944.28|941.88|943.43|941.03|0
1728514500000|2024-10-09 22:55:00|944.28|941.88|944.06|941.66|944.49|942.09|944.06|941.66|0
1728514800000|2024-10-09 23:00:00|943.95|941.55|944.7|942.3|945.12|942.72|943.85|941.45|0
1728515100000|2024-10-09 23:05:00|944.59|942.19|944.7|942.3|944.91|942.51|944.27|941.87|0
1728515400000|2024-10-09 23:10:00|944.91|942.51|945.54|943.14|945.55|943.15|944.91|942.51|0
1728515700000|2024-10-09 23:15:00|945.33|942.93|945.54|943.14|945.97|943.57|945.33|942.93|0
1728516000000|2024-10-09 23:20:00|945.33|942.93|943.84|941.44|945.33|942.93|943.42|941.02|0
1728516300000|2024-10-09 23:25:00|943.63|941.23|943.63|941.23|943.84|941.44|943.63|941.23|0
1728516600000|2024-10-09 23:30:00|943.73|941.33|943.63|941.23|943.84|941.44|943.2|940.8|0
1728516900000|2024-10-09 23:35:00|943.84|941.44|943.09|940.69|943.84|941.44|942.77|940.37|0
1728517200000|2024-10-09 23:40:00|943.2|940.8|945.11|942.71|945.32|942.92|943.09|940.69|0
1728517500000|2024-10-09 23:45:00|945.32|942.92|944.68|942.28|945.96|943.56|944.36|941.96|0
1728517800000|2024-10-09 23:50:00|944.57|942.17|944.26|941.86|944.68|942.28|944.04|941.64|0
1728518100000|2024-10-09 23:55:00|944.04|941.64|944.68|942.28|944.68|942.28|943.83|941.43|0
1728518400000|2024-10-10 00:00:00|945.1|942.7|943.19|940.79|945.1|942.7|943.19|940.79|0
1728518700000|2024-10-10 00:05:00|942.98|940.58|943.4|941|944.04|941.64|942.77|940.37|0
1728519000000|2024-10-10 00:10:00|943.61|941.21|943.82|941.42|944.46|942.06|943.19|940.79|0
1728519300000|2024-10-10 00:15:00|944.04|941.64|944.25|941.85|944.67|942.27|943.4|941|0
1728519600000|2024-10-10 00:20:00|944.14|941.74|943.61|941.21|944.46|942.06|943.4|941|0
1728519900000|2024-10-10 00:25:00|943.4|941|944.67|942.27|944.67|942.27|942.76|940.36|0
1728520200000|2024-10-10 00:30:00|944.57|942.37|944.35|942.15|944.67|942.47|944.03|941.83|0
1728520500000|2024-10-10 00:35:00|944.57|942.37|944.57|942.37|944.99|942.79|944.14|941.94|0
1728520800000|2024-10-10 00:40:00|944.67|942.47|944.56|942.36|944.99|942.79|944.24|942.04|0
1728521100000|2024-10-10 00:45:00|944.78|942.58|945.84|943.64|946.05|943.85|944.35|942.15|0
1728521400000|2024-10-10 00:50:00|945.41|943.21|945.84|943.64|946.26|944.06|945.41|943.21|0
1728521700000|2024-10-10 00:55:00|945.62|943.42|944.98|942.78|945.84|943.64|944.77|942.57|0
1728522000000|2024-10-10 01:00:00|945.2|943|945.41|943.21|945.41|943.21|944.56|942.36|0
1728522300000|2024-10-10 01:05:00|945.62|943.42|946.26|944.06|946.89|944.69|945.62|943.42|0
1728522600000|2024-10-10 01:10:00|946.04|943.84|945.19|942.99|946.47|944.27|944.98|942.78|0
1728522900000|2024-10-10 01:15:00|944.98|942.78|944.98|942.78|945.4|943.2|944.34|942.14|0
1728523200000|2024-10-10 01:20:00|944.76|942.56|944.98|942.78|945.61|943.41|944.55|942.35|0
1728523500000|2024-10-10 01:25:00|945.19|942.99|945.19|942.99|945.4|943.2|944.55|942.35|0
1728523800000|2024-10-10 01:30:00|945.4|943.2|944.76|942.56|945.82|943.62|944.12|941.92|0
1728524100000|2024-10-10 01:35:00|944.97|942.77|944.76|942.56|944.97|942.77|944.12|941.92|0
1728524400000|2024-10-10 01:40:00|944.97|942.77|944.97|942.77|946.88|944.68|944.97|942.77|0
1728524700000|2024-10-10 01:45:00|945.07|942.87|945.18|942.98|945.39|943.19|944.33|942.13|0
1728525000000|2024-10-10 01:50:00|944.97|942.77|944.75|942.55|945.39|943.19|944.54|942.34|0
1728525300000|2024-10-10 01:55:00|944.54|942.34|945.18|942.98|945.6|943.4|944.54|942.34|0
1728525600000|2024-10-10 02:00:00|944.96|942.76|945.39|943.19|945.81|943.61|944.75|942.55|0
1728525900000|2024-10-10 02:05:00|945.17|942.97|944.75|942.55|945.6|943.4|944.54|942.34|0
1728526200000|2024-10-10 02:10:00|944.54|942.34|944.11|941.91|944.75|942.55|943.9|941.7|0
1728526500000|2024-10-10 02:15:00|944|941.8|944.32|942.12|944.53|942.33|943.47|941.27|0
1728526800000|2024-10-10 02:20:00|944.53|942.33|944.32|942.12|944.96|942.76|944.32|942.12|0
1728527100000|2024-10-10 02:25:00|944.11|941.91|944.53|942.33|944.74|942.54|944.1|941.9|0
1728527400000|2024-10-10 02:30:00|944.74|942.54|946.23|944.03|946.23|944.03|944.74|942.54|0
1728527700000|2024-10-10 02:35:00|946.01|943.81|946.54|944.34|946.86|944.66|945.59|943.39|0
1728528000000|2024-10-10 02:40:00|946.44|944.24|946.22|944.02|946.65|944.45|945.8|943.6|0
1728528300000|2024-10-10 02:45:00|946.44|944.24|946.44|944.24|946.65|944.45|946.22|944.02|0
1728528600000|2024-10-10 02:50:00|946.43|944.23|947.07|944.87|947.28|945.08|946.22|944.02|0
1728528900000|2024-10-10 02:55:00|946.86|944.66|946.86|944.66|947.5|945.3|946.86|944.66|0
1728529200000|2024-10-10 03:00:00|947.07|944.87|947.28|945.08|947.49|945.29|946.86|944.66|0
1728529500000|2024-10-10 03:05:00|947.49|945.29|947.28|945.08|947.71|945.51|947.07|944.87|0
1728529800000|2024-10-10 03:10:00|947.07|944.87|947.28|945.08|947.7|945.5|946.85|944.65|0
1728530100000|2024-10-10 03:15:00|947.38|945.18|946.85|944.65|947.7|945.5|946.64|944.44|0
1728530400000|2024-10-10 03:20:00|946.74|944.54|946.42|944.22|946.85|944.65|946.21|944.01|0
1728530700000|2024-10-10 03:25:00|946.64|944.44|946.42|944.22|946.64|944.44|946.21|944.01|0
1728531000000|2024-10-10 03:30:00|946.21|944.01|945.57|943.37|946.42|944.22|945.14|942.94|0
1728531300000|2024-10-10 03:35:00|945.46|943.26|945.99|943.79|946.21|944.01|945.36|943.16|0
1728531600000|2024-10-10 03:40:00|946.21|944.01|946.73|944.53|946.84|944.64|946.2|944|0
1728531900000|2024-10-10 03:45:00|946.63|944.43|947.15|944.95|947.16|944.96|946.63|944.43|0
1728532200000|2024-10-10 03:50:00|947.05|944.85|947.05|944.85|947.27|945.07|946.84|944.64|0
1728532500000|2024-10-10 03:55:00|946.84|944.64|947.05|944.85|947.48|945.28|946.84|944.64|0
1728532800000|2024-10-10 04:00:00|947.26|945.06|947.26|945.06|947.36|945.16|947.05|944.85|0
1728533100000|2024-10-10 04:05:00|947.15|944.95|946.62|944.42|947.26|945.06|946.62|944.42|0
1728533400000|2024-10-10 04:10:00|946.41|944.21|946.41|944.21|946.62|944.42|946.19|943.99|0
1728533700000|2024-10-10 04:15:00|946.51|944.31|945.98|943.78|946.62|944.42|945.98|943.78|0
1728534000000|2024-10-10 04:20:00|946.19|943.99|945.98|943.78|946.4|944.2|945.98|943.78|0
1728534300000|2024-10-10 04:25:00|946.19|943.99|945.98|943.78|946.4|944.2|945.76|943.56|0
1728534600000|2024-10-10 04:30:00|946.19|943.99|945.76|943.56|946.4|944.2|945.55|943.35|0
1728534900000|2024-10-10 04:35:00|945.97|943.77|946.19|943.99|946.19|943.99|945.76|943.56|0
1728535200000|2024-10-10 04:40:00|946.18|943.98|946.4|944.2|946.4|944.2|946.18|943.98|0
1728535500000|2024-10-10 04:45:00|946.18|943.98|945.86|943.66|946.18|943.98|945.76|943.56|0
1728535800000|2024-10-10 04:50:00|945.97|943.77|945.97|943.77|945.97|943.77|945.76|943.56|0
1728536100000|2024-10-10 04:55:00|945.75|943.55|945.97|943.77|946.18|943.98|945.75|943.55|0
1728536400000|2024-10-10 05:00:00|945.86|943.66|946.81|944.61|947.24|945.04|945.86|943.66|0
1728536700000|2024-10-10 05:05:00|946.6|944.4|946.28|944.08|946.81|944.61|945.96|943.76|0
1728537000000|2024-10-10 05:10:00|946.39|944.19|946.39|944.19|946.81|944.61|946.17|943.97|0
1728537300000|2024-10-10 05:15:00|946.49|944.29|946.38|944.18|946.6|944.4|946.17|943.97|0
1728537600000|2024-10-10 05:20:00|946.17|943.97|944.89|942.69|946.17|943.97|944.89|942.69|0
1728537900000|2024-10-10 05:25:00|945|942.8|945.32|943.12|945.32|943.12|944.89|942.69|0
1728538200000|2024-10-10 05:30:00|945.11|942.91|944.68|942.48|945.11|942.91|944.47|942.27|0
1728538500000|2024-10-10 05:35:00|944.89|942.69|944.89|942.69|945.32|943.12|944.89|942.69|0
1728538800000|2024-10-10 05:40:00|944.68|942.48|945.31|943.11|945.53|943.33|944.68|942.48|0
1728539100000|2024-10-10 05:45:00|945.1|942.9|944.67|942.47|945.52|943.32|944.67|942.47|0
1728539400000|2024-10-10 05:50:00|944.46|942.26|943.61|941.41|944.46|942.26|943.18|940.98|0
1728539700000|2024-10-10 05:55:00|943.4|941.2|942.12|939.92|943.4|941.2|941.8|939.6|0
1728540000000|2024-10-10 06:00:00|942.33|940.13|940.84|938.64|942.54|940.34|940.42|938.22|0
1728540300000|2024-10-10 06:05:00|940.42|938.22|940.84|938.64|941.27|939.07|939.78|937.58|0
1728540600000|2024-10-10 06:10:00|940.63|938.43|940.84|938.64|940.84|938.64|939.78|937.58|0
1728540900000|2024-10-10 06:15:00|940.63|938.43|939.78|937.58|940.63|938.43|939.57|937.37|0
1728541200000|2024-10-10 06:20:00|939.57|937.37|940.84|938.64|941.48|939.28|939.57|937.37|0
1728541500000|2024-10-10 06:25:00|941.05|938.85|942.11|939.91|942.11|939.91|940.94|938.74|0
1728541800000|2024-10-10 06:30:00|942.32|940.12|941.9|939.7|942.42|940.22|941.68|939.48|0
1728542100000|2024-10-10 06:35:00|942.11|939.91|941.68|939.48|942.11|939.91|941.26|939.06|0
1728542400000|2024-10-10 06:40:00|941.89|939.69|941.68|939.48|942.11|939.91|941.47|939.27|0
1728542700000|2024-10-10 06:45:00|941.47|939.27|943.17|940.97|943.38|941.18|941.47|939.27|0
1728543000000|2024-10-10 06:50:00|942.95|940.75|942.84|940.64|943.59|941.39|942.53|940.33|0
1728543300000|2024-10-10 06:55:00|942.74|940.54|942.52|940.32|943.9|941.7|942.31|940.11|0
1728543600000|2024-10-10 07:00:00|941.89|939.69|942.95|940.75|943.59|941.39|941.68|939.48|0
1728543900000|2024-10-10 07:05:00|942.74|940.54|942.95|940.75|944.01|941.81|942.52|940.32|0
1728544200000|2024-10-10 07:10:00|943.16|940.96|941.03|938.83|943.16|940.96|941.03|938.83|0
1728544500000|2024-10-10 07:15:00|941.67|939.47|939.53|937.33|941.88|939.68|939.53|937.33|0
1728544800000|2024-10-10 07:20:00|939.42|937.22|939.51|937.31|940.58|938.38|938.88|936.68|0
1728545100000|2024-10-10 07:25:00|939.4|937.2|937.81|935.61|939.94|937.74|937.81|935.61|0
1728545400000|2024-10-10 07:30:00|937.6|935.4|937.6|935.4|938.02|935.82|935.69|933.49|0
1728545700000|2024-10-10 07:35:00|937.39|935.19|937.6|935.4|938.87|936.67|936.33|934.13|0
1728546000000|2024-10-10 07:40:00|937.81|935.61|936.75|934.55|938.45|936.25|936.75|934.55|0
1728546300000|2024-10-10 07:45:00|936.96|934.76|936.96|934.76|937.17|934.97|936.32|934.12|0
1728546600000|2024-10-10 07:50:00|936.85|934.65|936.53|934.33|936.96|934.76|936.32|934.12|0
1728546900000|2024-10-10 07:55:00|936.74|934.54|936.31|934.11|936.74|934.54|936.09|933.89|0
1728547200000|2024-10-10 08:00:00|936.09|933.89|938.22|936.02|938.43|936.23|936.09|933.89|0
1728547500000|2024-10-10 08:05:00|937.79|935.59|937.15|934.95|938.43|936.23|936.73|934.53|0
1728547800000|2024-10-10 08:10:00|937.04|934.84|936.3|934.1|937.04|934.84|934.6|932.4|0
1728548100000|2024-10-10 08:15:00|936.51|934.31|936.4|934.2|937.15|934.95|936.09|933.89|0
1728548400000|2024-10-10 08:20:00|936.51|934.31|936.3|934.1|936.72|934.52|935.66|933.46|0
1728548700000|2024-10-10 08:25:00|936.51|934.31|938.42|936.22|938.85|936.65|936.51|934.31|0
1728549000000|2024-10-10 08:30:00|938.63|936.43|938.84|936.64|939.06|936.86|938.21|936.01|0
1728549300000|2024-10-10 08:35:00|939.06|936.86|937.57|935.37|939.06|936.86|937.57|935.37|0
1728549600000|2024-10-10 08:40:00|937.78|935.58|936.5|934.3|937.99|935.79|936.29|934.09|0
1728549900000|2024-10-10 08:45:00|936.39|934.19|936.29|934.09|937.14|934.94|936.29|934.09|0
1728550200000|2024-10-10 08:50:00|936.5|934.3|937.14|934.94|937.14|934.94|936.29|934.09|0
1728550500000|2024-10-10 08:55:00|936.92|934.72|936.5|934.3|937.14|934.94|936.29|934.09|0
1728550800000|2024-10-10 09:00:00|936.71|934.51|935.22|933.02|936.71|934.51|935.22|933.02|0
1728551100000|2024-10-10 09:05:00|935.44|933.24|935.01|932.81|935.44|933.24|934.8|932.6|0
1728551400000|2024-10-10 09:10:00|934.8|932.6|935.86|933.66|936.49|934.29|934.8|932.6|0
1728551700000|2024-10-10 09:15:00|936.07|933.87|936.28|934.08|936.49|934.29|935.22|933.02|0
1728552000000|2024-10-10 09:20:00|936.07|933.87|936.07|933.87|936.92|934.72|935.85|933.65|0
1728552300000|2024-10-10 09:25:00|936.28|934.08|936.91|934.71|936.91|934.71|936.28|934.08|0
1728552600000|2024-10-10 09:30:00|937.13|934.93|938.82|936.62|939.04|936.84|937.12|934.92|0
1728552900000|2024-10-10 09:35:00|938.61|936.41|938.4|936.2|939.25|937.05|937.97|935.77|0
1728553200000|2024-10-10 09:40:00|938.61|936.41|937.12|934.92|939.03|936.83|937.12|934.92|0
1728553500000|2024-10-10 09:45:00|936.91|934.71|936.69|934.49|937.33|935.13|936.69|934.49|0
1728553800000|2024-10-10 09:50:00|937.01|934.81|938.18|935.98|938.18|935.98|936.91|934.71|0
1728554100000|2024-10-10 09:55:00|938.39|936.19|939.24|937.04|939.24|937.04|938.39|936.19|0
1728554400000|2024-10-10 10:00:00|939.45|937.25|939.24|937.04|939.88|937.68|939.03|936.83|0
1728554700000|2024-10-10 10:05:00|939.45|937.25|939.24|937.04|939.45|937.25|939.02|936.82|0
1728555000000|2024-10-10 10:10:00|939.02|936.82|938.38|936.18|939.24|937.04|937.96|935.76|0
1728555300000|2024-10-10 10:15:00|938.6|936.4|937.75|935.55|938.6|936.4|937.75|935.55|0
1728555600000|2024-10-10 10:20:00|937.53|935.33|937.32|935.12|937.53|935.33|936.89|934.69|0
1728555900000|2024-10-10 10:25:00|937.11|934.91|937.11|934.91|937.53|935.33|936.89|934.69|0
1728556200000|2024-10-10 10:30:00|937.32|935.12|939.02|936.82|939.02|936.82|936.89|934.69|0
1728556500000|2024-10-10 10:35:00|939.12|936.92|938.59|936.39|939.23|937.03|938.16|935.96|0
1728556800000|2024-10-10 10:40:00|938.48|936.28|937.1|934.9|938.59|936.39|937.1|934.9|0
1728557100000|2024-10-10 10:45:00|936.89|934.69|935.81|933.61|937.1|934.9|935.6|933.4|0
1728557400000|2024-10-10 10:50:00|935.92|933.72|936.87|934.67|937.51|935.31|935.92|933.72|0
1728557700000|2024-10-10 10:55:00|937.09|934.89|936.02|933.82|937.09|934.89|936.02|933.82|0
1728558000000|2024-10-10 11:00:00|936.23|934.03|936.23|934.03|936.45|934.25|935.81|933.61|0
1728558300000|2024-10-10 11:05:00|936.45|934.25|936.23|934.03|936.45|934.25|936.02|933.82|0
1728558600000|2024-10-10 11:10:00|936.12|933.92|934.74|932.54|936.12|933.92|934.74|932.54|0
1728558900000|2024-10-10 11:15:00|934.96|932.76|937.5|935.3|937.5|935.3|934.74|932.54|0
1728559200000|2024-10-10 11:20:00|937.71|935.51|937.5|935.3|937.93|935.73|937.29|935.09|0
1728559500000|2024-10-10 11:25:00|937.71|935.51|937.71|935.51|937.71|935.51|937.07|934.87|0
1728559800000|2024-10-10 11:30:00|937.81|935.61|938.98|936.78|938.98|936.78|937.71|935.51|0
1728560100000|2024-10-10 11:35:00|939.2|937|938.77|936.57|939.62|937.42|938.77|936.57|0
1728560400000|2024-10-10 11:40:00|938.56|936.36|938.98|936.78|939.19|936.99|938.45|936.25|0
1728560700000|2024-10-10 11:45:00|939.19|936.99|938.55|936.35|939.4|937.2|938.13|935.93|0
1728561000000|2024-10-10 11:50:00|938.77|936.57|939.83|937.63|939.83|937.63|938.55|936.35|0
1728561300000|2024-10-10 11:55:00|940.04|937.84|940.25|938.05|940.25|938.05|938.98|936.78|0
1728561600000|2024-10-10 12:00:00|940.04|937.84|941.52|939.32|941.52|939.32|939.82|937.62|0
1728561900000|2024-10-10 12:05:00|941.31|939.11|943.22|941.02|943.43|941.23|941.31|939.11|0
1728562200000|2024-10-10 12:10:00|943.43|941.23|942.58|940.38|943.43|941.23|942.16|939.96|0
1728562500000|2024-10-10 12:15:00|942.37|940.17|941.98|939.78|943.45|941.25|941.98|939.78|0
1728562800000|2024-10-10 12:20:00|942.2|940|941.34|939.14|942.2|940|939.65|937.45|0
1728563100000|2024-10-10 12:25:00|941.13|938.93|941.13|938.93|942.72|940.52|940.07|937.87|0
1728563400000|2024-10-10 12:30:00|941.02|938.82|933.49|931.29|941.02|938.82|926.18|923.98|0
1728563700000|2024-10-10 12:35:00|933.7|931.5|928.39|926.19|933.7|931.5|928.39|926.19|0
1728564000000|2024-10-10 12:40:00|927.54|925.34|926.86|924.66|928.18|925.98|921.78|919.58|0
1728564300000|2024-10-10 12:45:00|926.54|924.34|928.77|926.57|929.83|927.63|926.01|923.81|0
1728564600000|2024-10-10 12:50:00|929.41|927.21|926.76|924.56|929.63|927.43|925.39|923.19|0
1728564900000|2024-10-10 12:55:00|926.66|924.46|927.08|924.88|928.99|926.79|925.81|923.61|0
1728565200000|2024-10-10 13:00:00|926.87|924.67|931.1|928.9|931.95|929.75|926.02|923.82|0
1728565500000|2024-10-10 13:05:00|930.89|928.69|928.76|926.56|931.95|929.75|928.13|925.93|0
1728565800000|2024-10-10 13:10:00|928.55|926.35|928.13|925.93|929.82|927.62|928.02|925.82|0
1728566100000|2024-10-10 13:15:00|928.34|926.14|929.4|927.2|931.09|928.89|928.34|926.14|0
1728566400000|2024-10-10 13:20:00|928.97|926.77|929.61|927.41|930.03|927.83|927.7|925.5|0
1728566700000|2024-10-10 13:25:00|929.4|927.2|931.94|929.74|931.94|929.74|928.12|925.92|0
1728567000000|2024-10-10 13:30:00|932.15|929.95|931.3|929.1|932.36|930.16|928.33|926.13|0
1728567300000|2024-10-10 13:35:00|930.66|928.46|927.48|925.28|931.09|928.89|924.52|922.32|0
1728567600000|2024-10-10 13:40:00|927.27|925.07|927.27|925.07|929.18|926.98|925.79|923.59|0
1728567900000|2024-10-10 13:45:00|927.06|924.86|922.59|920.39|929.6|927.4|920.9|918.7|0
1728568200000|2024-10-10 13:50:00|922.38|920.18|928.73|926.53|930.21|928.01|921.74|919.54|0
1728568500000|2024-10-10 13:55:00|927.88|925.68|927.89|925.69|935.95|933.75|927.88|925.68|0
1728568800000|2024-10-10 14:00:00|928.74|926.54|932.13|929.93|933.4|931.2|928.74|926.54|0
1728569100000|2024-10-10 14:05:00|932.34|930.14|934.49|932.29|935.52|933.32|930.64|928.44|0
1728569400000|2024-10-10 14:10:00|934.28|932.08|935.55|933.35|938.53|936.33|933.43|931.23|0
1728569700000|2024-10-10 14:15:00|934.7|932.5|933.74|931.54|936.83|934.63|933.22|931.02|0
1728570000000|2024-10-10 14:20:00|933.64|931.44|933.43|931.23|933.64|931.44|931.31|929.11|0
1728570300000|2024-10-10 14:25:00|933.21|931.01|932.79|930.59|934.28|932.08|931.3|929.1|0
1728570600000|2024-10-10 14:30:00|932.58|930.38|931.73|929.53|934.91|932.71|930.88|928.68|0
1728570900000|2024-10-10 14:35:00|931.51|929.31|931.72|929.52|932.57|930.37|929.18|926.98|0
1728571200000|2024-10-10 14:40:00|931.51|929.31|933.21|931.01|935.12|932.92|929.6|927.4|0
1728571500000|2024-10-10 14:45:00|932.57|930.37|931.51|929.31|934.06|931.86|930.02|927.82|0
1728571800000|2024-10-10 14:50:00|931.3|929.1|927.9|925.7|933.42|931.22|927.27|925.07|0
1728572100000|2024-10-10 14:55:00|927.48|925.28|928.28|926.08|930.23|928.03|925.99|923.79|0
1728572400000|2024-10-10 15:00:00|928.49|926.29|929.12|926.92|929.33|927.13|925.74|923.54|0
1728572700000|2024-10-10 15:05:00|929.33|927.13|932.94|930.74|934|931.8|928.48|926.28|0
1728573000000|2024-10-10 15:10:00|933.15|930.95|936.33|934.13|936.33|934.13|932.72|930.52|0
1728573300000|2024-10-10 15:15:00|936.76|934.56|935.9|933.7|938.03|935.83|935.48|933.28|0
1728573600000|2024-10-10 15:20:00|935.69|933.49|935.11|932.91|936.33|934.13|934.2|932|0
1728573900000|2024-10-10 15:25:00|935.32|933.12|935.53|933.33|936.8|934.6|934.26|932.06|0
1728574200000|2024-10-10 15:30:00|935.32|933.12|935.95|933.75|936.17|933.97|932.34|930.14|0
1728574500000|2024-10-10 15:35:00|936.16|933.96|937.23|935.03|937.23|935.03|934.89|932.69|0
1728574800000|2024-10-10 15:40:00|937.01|934.81|936.59|934.39|937.22|935.02|933.83|931.63|0
1728575100000|2024-10-10 15:45:00|936.8|934.6|936.8|934.6|937.86|935.66|936.16|933.96|0
1728575400000|2024-10-10 15:50:00|937.01|934.81|938.07|935.87|938.07|935.87|935.73|933.53|0
1728575700000|2024-10-10 15:55:00|938.28|936.08|941.26|939.06|941.47|939.27|937.86|935.66|0
1728576000000|2024-10-10 16:00:00|941.05|938.85|941.05|938.85|942.32|940.12|940.41|938.21|0
1728576300000|2024-10-10 16:05:00|941.26|939.06|942.96|940.76|943.81|941.61|941.26|939.06|0
1728576600000|2024-10-10 16:10:00|943.17|940.97|944.88|942.68|945.73|943.53|943.17|940.97|0
1728576900000|2024-10-10 16:15:00|945.09|942.89|945.94|943.74|946.58|944.38|944.88|942.68|0
1728577200000|2024-10-10 16:20:00|946.15|943.95|944.66|942.46|946.15|943.95|944.66|942.46|0
1728577500000|2024-10-10 16:25:00|944.87|942.67|943.17|940.97|945.09|942.89|941.25|939.05|0
1728577800000|2024-10-10 16:30:00|943.38|941.18|941.67|939.47|943.38|941.18|938.48|936.28|0
1728578100000|2024-10-10 16:35:00|941.89|939.69|941.67|939.47|942.95|940.75|940.61|938.41|0
1728578400000|2024-10-10 16:40:00|941.89|939.69|935.72|933.52|942.1|939.9|933.59|931.39|0
1728578700000|2024-10-10 16:45:00|935.08|932.88|933.59|931.39|937.2|935|931.68|929.48|0
1728579000000|2024-10-10 16:50:00|933.8|931.6|935.71|933.51|935.71|933.51|932.32|930.12|0
1728579300000|2024-10-10 16:55:00|935.93|933.73|934.65|932.45|936.35|934.15|932.95|930.75|0
1728579600000|2024-10-10 17:00:00|935.07|932.87|934.21|932.01|936.35|934.15|933.59|931.39|0
1728579900000|2024-10-10 17:05:00|934|931.8|929.22|927.02|934.21|932.01|927.64|925.44|0
1728580200000|2024-10-10 17:10:00|928.91|926.71|930.18|927.98|931.66|929.46|928.27|926.07|0
1728580500000|2024-10-10 17:15:00|930.6|928.4|932.93|930.73|933.15|930.95|929.33|927.13|0
1728580800000|2024-10-10 17:20:00|933.36|931.16|937.6|935.4|938.45|936.25|933.36|931.16|0
1728581100000|2024-10-10 17:25:00|937.49|935.29|936.54|934.34|938.03|935.83|935.48|933.28|0
1728581400000|2024-10-10 17:30:00|936.75|934.55|938.02|935.82|938.66|936.46|936.75|934.55|0
1728581700000|2024-10-10 17:35:00|938.24|936.04|936.32|934.12|939.09|936.89|936.11|933.91|0
1728582000000|2024-10-10 17:40:00|936.53|934.33|936.75|934.55|937.81|935.61|935.47|933.27|0
1728582300000|2024-10-10 17:45:00|936.53|934.33|931.86|929.66|937.17|934.97|931.01|928.81|0
1728582600000|2024-10-10 17:50:00|932.07|929.87|930.38|928.18|932.07|929.87|923.18|920.98|0
1728582900000|2024-10-10 17:55:00|931.01|928.81|935.25|933.05|935.47|933.27|929.74|927.54|0
1728583200000|2024-10-10 18:00:00|935.04|932.84|930.8|928.6|935.04|932.84|930.16|927.96|0
1728583500000|2024-10-10 18:05:00|930.16|927.96|930.79|928.59|932.07|929.87|929.52|927.32|0
1728583800000|2024-10-10 18:10:00|931.01|928.81|929.94|927.74|932.28|930.08|929.52|927.32|0
1728584100000|2024-10-10 18:15:00|929.73|927.53|929.52|927.32|929.94|927.74|928.04|925.84|0
1728584400000|2024-10-10 18:20:00|929.31|927.11|928.47|926.27|929.95|927.75|926.99|924.79|0
1728584700000|2024-10-10 18:25:00|928.25|926.05|927.62|925.42|929.31|927.11|927.19|924.99|0
1728585000000|2024-10-10 18:30:00|927.4|925.2|928.04|925.84|928.25|926.05|925.71|923.51|0
1728585300000|2024-10-10 18:35:00|927.83|925.63|926.34|924.14|928.04|925.84|925.49|923.29|0
1728585600000|2024-10-10 18:40:00|926.13|923.93|924.43|922.23|927.82|925.62|920.2|918|0
1728585900000|2024-10-10 18:45:00|924.22|922.02|926.44|924.24|927.82|925.62|924.22|922.02|0
1728586200000|2024-10-10 18:50:00|926.34|924.14|925.49|923.29|926.34|924.14|924.01|921.81|0
1728586500000|2024-10-10 18:55:00|925.8|923.6|926.97|924.77|928.03|925.83|925.8|923.6|0
1728586800000|2024-10-10 19:00:00|926.76|924.56|924.22|922.02|927.61|925.41|923.58|921.38|0
1728587100000|2024-10-10 19:05:00|924.43|922.23|924.21|922.01|925.27|923.07|922.94|920.74|0
1728587400000|2024-10-10 19:10:00|924|921.8|924.85|922.65|925.69|923.49|923.37|921.17|0
1728587700000|2024-10-10 19:15:00|925.06|922.86|926.75|924.55|927.18|924.98|923.36|921.16|0
1728588000000|2024-10-10 19:20:00|926.54|924.34|927.17|924.97|928.66|926.46|926.54|924.34|0
1728588300000|2024-10-10 19:25:00|926.96|924.76|927.81|925.61|928.02|925.82|926.54|924.34|0
1728588600000|2024-10-10 19:30:00|927.6|925.4|928.44|926.24|929.5|927.3|927.38|925.18|0
1728588900000|2024-10-10 19:35:00|928.65|926.45|929.29|927.09|929.5|927.3|927.38|925.18|0
1728589200000|2024-10-10 19:40:00|929.5|927.3|929.92|927.72|929.92|927.72|928.02|925.82|0
1728589500000|2024-10-10 19:45:00|929.71|927.51|931.83|929.63|932.04|929.84|929.71|927.51|0
1728589800000|2024-10-10 19:50:00|931.62|929.42|936.5|934.3|937.78|935.58|931.62|929.42|0
1728590100000|2024-10-10 19:55:00|936.29|934.09|934.38|932.18|936.93|934.73|933.53|931.33|0
1728590400000|2024-10-10 20:00:00|934.59|932.39|934.37|932.17|935.01|932.81|932.89|930.69|0
1728590700000|2024-10-10 20:05:00|934.16|931.96|933.1|930.9|934.16|931.96|932.89|930.69|0
1728591000000|2024-10-10 20:10:00|933.31|931.11|933.52|931.32|933.52|931.32|932.67|930.47|0
1728591300000|2024-10-10 20:15:00|933.62|931.22|934.89|932.49|935.11|932.71|933.41|931.01|0
1728591600000|2024-10-10 20:20:00|934.47|932.07|934.89|932.49|934.89|932.49|934.26|931.86|0
1728591900000|2024-10-10 20:25:00|934.68|932.28|935.95|933.55|936.8|934.4|934.68|932.28|0
1728592200000|2024-10-10 20:30:00|936.17|933.77|936.59|934.19|937.01|934.61|935.95|933.55|0
1728592500000|2024-10-10 20:35:00|936.8|934.4|937.44|935.04|937.44|935.04|936.8|934.4|0
1728592800000|2024-10-10 20:40:00|937.23|934.83|937.22|934.82|937.65|935.25|937.22|934.82|0
1728593100000|2024-10-10 20:45:00|937.44|935.04|937.65|935.25|937.86|935.46|937.22|934.82|0
1728593400000|2024-10-10 20:50:00|937.43|935.03|937.22|934.82|937.43|935.03|937.01|934.61|0
1728593700000|2024-10-10 20:55:00|937.01|934.61|936.26|933.86|937.32|934.92|936.05|933.65|0
1728594000000|2024-10-10 21:00:00|936.16|933.76|936.03|933.63|936.32|933.92|935.69|933.29|0
1728594300000|2024-10-10 21:05:00|935.98|933.58|936.53|934.13|936.63|934.23|935.85|933.45|0
1728594600000|2024-10-10 21:10:00|936.63|934.23|935.97|933.57|936.63|934.23|935.97|933.57|0
1728594900000|2024-10-10 21:15:00|935.94|933.54|935.94|933.54|935.97|933.57|935.9|933.5|0
1728595200000|2024-10-10 21:20:00|935.87|933.47|935.93|933.53|935.99|933.59|935.87|933.47|0
1728595500000|2024-10-10 21:25:00|935.87|933.47|935.84|933.44|935.87|933.47|935.84|933.44|0
1728595800000|2024-10-10 21:30:00|935.86|933.46|935.93|933.53|935.93|933.53|935.8|933.4|0
1728596100000|2024-10-10 21:35:00|935.86|933.46|935.86|933.46|935.93|933.53|935.86|933.46|0
1728596700000|2024-10-10 21:45:00|935.96|933.56|935.93|933.53|935.96|933.56|935.86|933.46|0
1728597000000|2024-10-10 21:50:00|935.92|933.52|935.8|933.4|935.92|933.52|935.58|933.18|0
1728597300000|2024-10-10 21:55:00|935.74|933.34|935.55|933.15|935.74|933.34|935.55|933.15|0
1728597600000|2024-10-10 22:00:00|936.24|933.84|935.6|933.2|936.66|934.26|935.07|932.67|0
1728597900000|2024-10-10 22:05:00|935.71|933.31|935.49|933.09|935.81|933.41|935.49|933.09|0
1728598200000|2024-10-10 22:10:00|935.71|933.31|935.28|932.88|935.71|933.31|935.07|932.67|0
1728598500000|2024-10-10 22:15:00|935.38|932.98|935.92|933.52|935.92|933.52|935.07|932.67|0
1728598800000|2024-10-10 22:20:00|935.7|933.3|936.13|933.73|936.55|934.15|935.7|933.3|0
1728599100000|2024-10-10 22:25:00|935.91|933.51|936.55|934.15|937.19|934.79|935.91|933.51|0
1728599400000|2024-10-10 22:30:00|936.34|933.94|936.34|933.94|936.55|934.15|935.8|933.4|0
1728599700000|2024-10-10 22:35:00|936.44|934.04|936.76|934.36|936.76|934.36|936.12|933.72|0
1728600000000|2024-10-10 22:40:00|936.97|934.57|936.97|934.57|937.4|935|936.55|934.15|0
1728600300000|2024-10-10 22:45:00|936.76|934.36|936.97|934.57|937.18|934.78|936.76|934.36|0
1728600600000|2024-10-10 22:50:00|936.76|934.36|935.9|933.5|936.97|934.57|935.9|933.5|0
1728600900000|2024-10-10 22:55:00|935.58|933.18|936.12|933.72|936.12|933.72|935.58|933.18|0
1728601200000|2024-10-10 23:00:00|936.33|933.93|937.81|935.41|938.67|936.27|936.33|933.93|0
1728601500000|2024-10-10 23:05:00|937.6|935.2|939.3|936.9|939.3|936.9|937.6|935.2|0
1728601800000|2024-10-10 23:10:00|939.19|936.79|938.87|936.47|939.3|936.9|938.66|936.26|0
1728602100000|2024-10-10 23:15:00|939.09|936.69|940.15|937.75|940.15|937.75|938.87|936.47|0
1728602400000|2024-10-10 23:20:00|940.36|937.96|939.72|937.32|941|938.6|939.72|937.32|0
1728602700000|2024-10-10 23:25:00|939.94|937.54|940.36|937.96|940.79|938.39|939.93|937.53|0
1728603000000|2024-10-10 23:30:00|940.57|938.17|940.14|937.74|940.78|938.38|940.14|937.74|0
1728603300000|2024-10-10 23:35:00|939.93|937.53|940.67|938.27|940.67|938.27|939.72|937.32|0
1728603600000|2024-10-10 23:40:00|940.57|938.17|939.93|937.53|940.57|938.17|939.82|937.42|0
1728603900000|2024-10-10 23:45:00|940.14|937.74|940.57|938.17|940.57|938.17|939.5|937.1|0
1728604200000|2024-10-10 23:50:00|940.35|937.95|939.71|937.31|940.57|938.17|939.5|937.1|0
1728604500000|2024-10-10 23:55:00|939.93|937.53|939.92|937.52|940.35|937.95|939.29|936.89|0
1728604800000|2024-10-11 00:00:00|940.14|937.74|940.56|938.16|940.99|938.59|939.92|937.52|0
1728605100000|2024-10-11 00:05:00|940.35|937.95|940.98|938.58|940.98|938.58|939.28|936.88|0
1728605400000|2024-10-11 00:10:00|940.77|938.37|939.38|936.98|941.2|938.8|938.85|936.45|0
1728605700000|2024-10-11 00:15:00|939.28|936.88|938.64|936.24|939.38|936.98|938.21|935.81|0
1728606000000|2024-10-11 00:20:00|938.74|936.34|939.7|937.3|939.7|937.3|938.32|935.92|0
1728606300000|2024-10-11 00:25:00|939.49|937.09|938.64|936.24|939.7|937.3|938.64|936.24|0
1728606600000|2024-10-11 00:30:00|938.54|936.34|939.36|937.16|939.57|937.37|938.11|935.91|0
1728606900000|2024-10-11 00:35:00|939.14|936.94|939.78|937.58|940.2|938|938.72|936.52|0
1728607200000|2024-10-11 00:40:00|939.99|937.79|940.2|938|940.42|938.22|939.78|937.58|0
1728607500000|2024-10-11 00:45:00|940.09|937.89|939.99|937.79|940.2|938|939.14|936.94|0
1728607800000|2024-10-11 00:50:00|939.78|937.58|939.56|937.36|939.78|937.58|938.71|936.51|0
1728608100000|2024-10-11 00:55:00|939.35|937.15|938.92|936.72|939.56|937.36|938.5|936.3|0
1728608400000|2024-10-11 01:00:00|939.13|936.93|938.92|936.72|939.13|936.93|938.5|936.3|0
1728608700000|2024-10-11 01:05:00|939.13|936.93|940.41|938.21|940.41|938.21|938.92|936.72|0
1728609000000|2024-10-11 01:10:00|940.62|938.42|940.62|938.42|941.26|939.06|940.19|937.99|0
1728609300000|2024-10-11 01:15:00|940.83|938.63|939.98|937.78|940.83|938.63|939.98|937.78|0
1728609600000|2024-10-11 01:20:00|940.19|937.99|940.4|938.2|940.5|938.3|939.98|937.78|0
1728609900000|2024-10-11 01:25:00|940.61|938.41|940.4|938.2|940.61|938.41|940.19|937.99|0
1728610200000|2024-10-11 01:30:00|940.29|938.09|939.97|937.77|940.61|938.41|939.97|937.77|0
1728610500000|2024-10-11 01:35:00|939.76|937.56|939.12|936.92|939.97|937.77|938.91|936.71|0
1728610800000|2024-10-11 01:40:00|939.33|937.13|939.76|937.56|939.76|937.56|939.12|936.92|0
1728611100000|2024-10-11 01:45:00|939.97|937.77|939.33|937.13|939.97|937.77|939.33|937.13|0
1728611400000|2024-10-11 01:50:00|939.12|936.92|939.12|936.92|939.33|937.13|938.48|936.28|0
1728611700000|2024-10-11 01:55:00|938.9|936.7|939.11|936.91|939.11|936.91|938.69|936.49|0
1728612000000|2024-10-11 02:00:00|938.9|936.7|939.11|936.91|939.11|936.91|938.48|936.28|0
1728612300000|2024-10-11 02:05:00|938.69|936.49|939|936.8|939.11|936.91|938.69|936.49|0
1728612600000|2024-10-11 02:10:00|939.21|937.01|939.11|936.91|939.32|937.12|938.68|936.48|0
1728612900000|2024-10-11 02:15:00|939.32|937.12|939.75|937.55|939.75|937.55|939.11|936.91|0
1728613200000|2024-10-11 02:20:00|939.53|937.33|939.74|937.54|939.74|937.54|939.32|937.12|0
1728613500000|2024-10-11 02:25:00|939.63|937.43|939.1|936.9|939.74|937.54|939.1|936.9|0
1728613800000|2024-10-11 02:30:00|939.21|937.01|938.47|936.27|939.21|937.01|938.47|936.27|0
1728614100000|2024-10-11 02:35:00|938.57|936.37|938.25|936.05|938.68|936.48|938.04|935.84|0
1728614400000|2024-10-11 02:40:00|938.14|935.94|937.61|935.41|938.25|936.05|937.19|934.99|0
1728614700000|2024-10-11 02:45:00|937.4|935.2|938.25|936.05|938.46|936.26|937.4|935.2|0
1728615000000|2024-10-11 02:50:00|938.46|936.26|938.03|935.83|938.67|936.47|938.03|935.83|0
1728615300000|2024-10-11 02:55:00|938.14|935.94|938.24|936.04|938.67|936.47|938.03|935.83|0
1728615600000|2024-10-11 03:00:00|938.46|936.26|937.61|935.41|938.46|936.26|937.18|934.98|0
1728615900000|2024-10-11 03:05:00|937.82|935.62|939.19|936.99|939.52|937.32|937.6|935.4|0
1728616200000|2024-10-11 03:10:00|939.3|937.1|940.15|937.95|940.37|938.17|939.3|937.1|0
1728616500000|2024-10-11 03:15:00|940.36|938.16|939.94|937.74|940.36|938.16|939.4|937.2|0
1728616800000|2024-10-11 03:20:00|939.83|937.63|938.87|936.67|940.15|937.95|938.87|936.67|0
1728617100000|2024-10-11 03:25:00|939.09|936.89|938.45|936.25|939.3|937.1|938.23|936.03|0
1728617400000|2024-10-11 03:30:00|938.55|936.35|938.66|936.46|938.87|936.67|938.02|935.82|0
1728617700000|2024-10-11 03:35:00|938.44|936.24|938.23|936.03|938.44|936.24|937.81|935.61|0
1728618000000|2024-10-11 03:40:00|938.44|936.24|938.87|936.67|939.08|936.88|938.44|936.24|0
1728618300000|2024-10-11 03:45:00|939.08|936.88|938.86|936.66|939.08|936.88|938.65|936.45|0
1728618600000|2024-10-11 03:50:00|939.08|936.88|939.5|937.3|939.5|937.3|939.08|936.88|0
1728618900000|2024-10-11 03:55:00|939.71|937.51|939.29|937.09|939.71|937.51|939.29|937.09|0
1728619200000|2024-10-11 04:00:00|939.07|936.87|938.11|935.91|939.29|937.09|937.9|935.7|0
1728619500000|2024-10-11 04:05:00|938.01|935.81|938.65|936.45|938.65|936.45|938.01|935.81|0
1728619800000|2024-10-11 04:10:00|938.43|936.23|938.64|936.44|938.65|936.45|938.43|936.23|0
1728620100000|2024-10-11 04:15:00|938.43|936.23|938.43|936.23|938.64|936.44|938.43|936.23|0
1728620400000|2024-10-11 04:20:00|938.22|936.02|937.79|935.59|938.43|936.23|937.68|935.48|0
1728620700000|2024-10-11 04:25:00|938|935.8|938|935.8|938|935.8|937.79|935.59|0
1728621000000|2024-10-11 04:30:00|938.1|935.9|937.57|935.37|938.1|935.9|937.36|935.16|0
1728621300000|2024-10-11 04:35:00|937.79|935.59|937.57|935.37|938|935.8|937.57|935.37|0
1728621600000|2024-10-11 04:40:00|937.36|935.16|936.72|934.52|937.57|935.37|936.51|934.31|0
1728621900000|2024-10-11 04:45:00|936.93|934.73|936.93|934.73|937.15|934.95|936.72|934.52|0
1728622200000|2024-10-11 04:50:00|937.14|934.94|936.08|933.88|937.14|934.94|936.08|933.88|0
1728622500000|2024-10-11 04:55:00|936.18|933.98|936.08|933.88|936.29|934.09|935.66|933.46|0
1728622800000|2024-10-11 05:00:00|935.87|933.67|936.08|933.88|936.29|934.09|935.87|933.67|0
1728623100000|2024-10-11 05:05:00|935.87|933.67|935.86|933.66|935.87|933.67|935.65|933.45|0
1728623400000|2024-10-11 05:10:00|935.65|933.45|935.01|932.81|935.65|933.45|934.38|932.18|0
1728623700000|2024-10-11 05:15:00|935.22|933.02|935.54|933.34|935.54|933.34|935.01|932.81|0
1728624000000|2024-10-11 05:20:00|935.65|933.45|934.8|932.6|935.65|933.45|934.8|932.6|0
1728624300000|2024-10-11 05:25:00|934.58|932.38|934.16|931.96|934.58|932.38|933.1|930.9|0
1728624600000|2024-10-11 05:30:00|933.95|931.75|934.16|931.96|934.37|932.17|933.73|931.53|0
1728624900000|2024-10-11 05:35:00|934.05|931.85|934.37|932.17|934.37|932.17|933.73|931.53|0
1728625200000|2024-10-11 05:40:00|934.58|932.38|934.79|932.59|934.79|932.59|934.37|932.17|0
1728625500000|2024-10-11 05:45:00|934.89|932.69|934.58|932.38|935.21|933.01|934.58|932.38|0
1728625800000|2024-10-11 05:50:00|934.36|932.16|934.79|932.59|934.79|932.59|934.15|931.95|0
1728626100000|2024-10-11 05:55:00|935|932.8|935|932.8|935.21|933.01|934.68|932.48|0
1728626400000|2024-10-11 06:00:00|934.79|932.59|935.63|933.43|935.63|933.43|934.36|932.16|0
1728626700000|2024-10-11 06:05:00|935.42|933.22|934.36|932.16|935.42|933.22|933.93|931.73|0
1728627000000|2024-10-11 06:10:00|934.57|932.37|933.08|930.88|934.99|932.79|933.08|930.88|0
1728627300000|2024-10-11 06:15:00|933.29|931.09|933.74|931.54|934.78|932.58|933.29|931.09|0
1728627600000|2024-10-11 06:20:00|933.63|931.43|933.95|931.75|934.06|931.86|933.53|931.33|0
1728627900000|2024-10-11 06:25:00|934.05|931.85|933.95|931.75|934.8|932.6|933.95|931.75|0
1728628200000|2024-10-11 06:30:00|933.74|931.54|933.31|931.11|933.95|931.75|933.31|931.11|0
1728628500000|2024-10-11 06:35:00|933.1|930.9|933.1|930.9|933.31|931.11|932.56|930.36|0
1728628800000|2024-10-11 06:40:00|932.89|930.69|932.67|930.47|933.1|930.9|932.35|930.15|0
1728629100000|2024-10-11 06:45:00|932.56|930.36|932.46|930.26|932.67|930.47|932.25|930.05|0
1728629400000|2024-10-11 06:50:00|932.24|930.04|932.88|930.68|933.09|930.89|932.24|930.04|0
1728629700000|2024-10-11 06:55:00|933.09|930.89|932.03|929.83|933.3|931.1|932.03|929.83|0
1728630000000|2024-10-11 07:00:00|931.92|929.72|931.81|929.61|932.66|930.46|930.12|927.92|0
1728630300000|2024-10-11 07:05:00|931.92|929.72|932.24|930.04|932.24|930.04|930.97|928.77|0
1728630600000|2024-10-11 07:10:00|932.03|929.83|930.54|928.34|932.03|929.83|930.33|928.13|0
1728630900000|2024-10-11 07:15:00|930.43|928.23|927.99|925.79|930.43|928.23|927.14|924.94|0
1728631200000|2024-10-11 07:20:00|928.2|926|925.33|923.13|928.2|926|924.81|922.61|0
1728631500000|2024-10-11 07:25:00|925.44|923.24|928.2|926|928.2|926|925.44|923.24|0
1728631800000|2024-10-11 07:30:00|927.77|925.57|926.81|924.61|928.2|926|926.71|924.51|0
1728632100000|2024-10-11 07:35:00|926.71|924.51|927.35|925.15|927.77|925.57|926.71|924.51|0
1728632400000|2024-10-11 07:40:00|927.56|925.36|928.19|925.99|928.62|926.42|927.56|925.36|0
1728632700000|2024-10-11 07:45:00|927.98|925.78|929.68|927.48|929.68|927.48|927.98|925.78|0
1728633000000|2024-10-11 07:50:00|929.46|927.26|930.31|928.11|931.59|929.39|929.46|927.26|0
1728633300000|2024-10-11 07:55:00|930.1|927.9|930.52|928.32|931.16|928.96|929.89|927.69|0
1728633600000|2024-10-11 08:00:00|930.73|928.53|929.88|927.68|930.73|928.53|929.46|927.26|0
1728633900000|2024-10-11 08:05:00|929.99|927.79|927.55|925.35|930.52|928.32|927.12|924.92|0
1728634200000|2024-10-11 08:10:00|927.76|925.56|926.91|924.71|928.18|925.98|925.85|923.65|0
1728634500000|2024-10-11 08:15:00|927.12|924.92|927.12|924.92|928.39|926.19|926.7|924.5|0
1728634800000|2024-10-11 08:20:00|926.91|924.71|928.82|926.62|929.24|927.04|926.59|924.39|0
1728635100000|2024-10-11 08:25:00|928.6|926.4|928.6|926.4|929.03|926.83|927.54|925.34|0
1728635400000|2024-10-11 08:30:00|928.81|926.61|928.81|926.61|929.03|926.83|927.96|925.76|0
1728635700000|2024-10-11 08:35:00|928.91|926.71|929.45|927.25|929.66|927.46|928.18|925.98|0
1728636000000|2024-10-11 08:40:00|929.66|927.46|926.47|924.27|929.66|927.46|926.47|924.27|0
1728636300000|2024-10-11 08:45:00|926.25|924.05|923.28|921.08|926.68|924.48|923.28|921.08|0
1728636600000|2024-10-11 08:50:00|923.07|920.87|924.55|922.35|924.77|922.57|922.86|920.66|0
1728636900000|2024-10-11 08:55:00|924.34|922.14|923.7|921.5|924.34|922.14|923.07|920.87|0
1728637200000|2024-10-11 09:00:00|923.49|921.29|925.82|923.62|926.67|924.47|923.28|921.08|0
1728637500000|2024-10-11 09:05:00|926.03|923.83|927.09|924.89|927.52|925.32|925.82|923.62|0
1728637800000|2024-10-11 09:10:00|926.88|924.68|926.03|923.83|927.31|925.11|926.03|923.83|0
1728638100000|2024-10-11 09:15:00|926.46|924.26|924.76|922.56|926.67|924.47|924.33|922.13|0
1728638400000|2024-10-11 09:20:00|924.55|922.35|924.54|922.34|925.39|923.19|924.33|922.13|0
1728638700000|2024-10-11 09:25:00|924.76|922.56|925.39|923.19|925.82|923.62|924.54|922.34|0
1728639000000|2024-10-11 09:30:00|925.49|923.29|926.02|923.82|926.24|924.04|924.75|922.55|0
1728639300000|2024-10-11 09:35:00|926.24|924.04|926.23|924.03|926.87|924.67|925.6|923.4|0
1728639600000|2024-10-11 09:40:00|926.02|923.82|925.81|923.61|927.08|924.88|925.81|923.61|0
1728639900000|2024-10-11 09:45:00|925.7|923.5|925.17|922.97|926.02|923.82|924.11|921.91|0
1728640200000|2024-10-11 09:50:00|925.38|923.18|924|921.8|925.81|923.61|923.9|921.7|0
1728640500000|2024-10-11 09:55:00|923.9|921.7|924.53|922.33|924.96|922.76|923.05|920.85|0
1728640800000|2024-10-11 10:00:00|924.11|921.91|924.74|922.54|925.48|923.28|923.47|921.27|0
1728641100000|2024-10-11 10:05:00|924.95|922.75|925.8|923.6|926.01|923.81|924.74|922.54|0
1728641400000|2024-10-11 10:10:00|925.59|923.39|926.22|924.02|926.86|924.66|924.74|922.54|0
1728641700000|2024-10-11 10:15:00|926.44|924.24|927.71|925.51|927.71|925.51|926.44|924.24|0
1728642000000|2024-10-11 10:20:00|927.49|925.29|927.28|925.08|927.71|925.51|926.86|924.66|0
1728642300000|2024-10-11 10:25:00|927.38|925.18|927.92|925.72|928.34|926.14|927.28|925.08|0
1728642600000|2024-10-11 10:30:00|927.7|925.5|926.64|924.44|927.7|925.5|926.53|924.33|0
1728642900000|2024-10-11 10:35:00|926.43|924.23|927.06|924.86|927.06|924.86|926.22|924.02|0
1728643200000|2024-10-11 10:40:00|927.17|924.97|926.85|924.65|927.28|925.08|926.64|924.44|0
1728643500000|2024-10-11 10:45:00|927.06|924.86|928.01|925.81|928.76|926.56|925.36|923.16|0
1728643800000|2024-10-11 10:50:00|928.12|925.92|928.76|926.56|930.03|927.83|927.06|924.86|0
1728644100000|2024-10-11 10:55:00|928.97|926.77|931.09|928.89|931.09|928.89|928.97|926.77|0
1728644400000|2024-10-11 11:00:00|930.88|928.68|931.51|929.31|931.73|929.53|930.45|928.25|0
1728644700000|2024-10-11 11:05:00|931.73|929.53|930.45|928.25|932.36|930.16|930.45|928.25|0
1728645000000|2024-10-11 11:10:00|930.66|928.46|930.45|928.25|931.09|928.89|930.45|928.25|0
1728645300000|2024-10-11 11:15:00|930.55|928.35|928.96|926.76|930.66|928.46|928.75|926.55|0
1728645600000|2024-10-11 11:20:00|929.17|926.97|929.17|926.97|929.38|927.18|928.75|926.55|0
1728645900000|2024-10-11 11:25:00|928.96|926.76|928.96|926.76|929.17|926.97|928.53|926.33|0
1728646200000|2024-10-11 11:30:00|929.17|926.97|928.32|926.12|929.17|926.97|928.32|926.12|0
1728646500000|2024-10-11 11:35:00|928.11|925.91|928.95|926.75|929.27|927.07|927.89|925.69|0
1728646800000|2024-10-11 11:40:00|928.74|926.54|929.16|926.96|929.16|926.96|928.53|926.33|0
1728647100000|2024-10-11 11:45:00|929.38|927.18|928.74|926.54|929.38|927.18|928.53|926.33|0
1728647400000|2024-10-11 11:50:00|929.16|926.96|928.31|926.11|929.37|927.17|928.31|926.11|0
1728647700000|2024-10-11 11:55:00|928.52|926.32|928.52|926.32|928.95|926.75|928.31|926.11|0
1728648000000|2024-10-11 12:00:00|928.31|926.11|928.31|926.11|928.95|926.75|927.88|925.68|0
1728648300000|2024-10-11 12:05:00|928.52|926.32|932.98|930.78|932.98|930.78|928.09|925.89|0
1728648600000|2024-10-11 12:10:00|933.41|931.21|932.77|930.57|934.89|932.69|931.92|929.72|0
1728648900000|2024-10-11 12:15:00|932.55|930.35|932.34|930.14|933.19|930.99|932.02|929.82|0
1728649200000|2024-10-11 12:20:00|932.13|929.93|932.12|929.92|932.44|930.24|931.49|929.29|0
1728649500000|2024-10-11 12:25:00|932.34|930.14|931.38|929.18|932.55|930.35|931.16|928.96|0
1728649800000|2024-10-11 12:30:00|931.49|929.29|936.38|934.18|937.87|935.67|930.74|928.54|0
1728650100000|2024-10-11 12:35:00|936.16|933.96|930.63|928.43|936.59|934.39|930.63|928.43|0
1728650400000|2024-10-11 12:40:00|930.84|928.64|933.18|930.98|934.46|932.26|929.67|927.47|0
1728650700000|2024-10-11 12:45:00|933.39|931.19|932.33|930.13|934.24|932.04|930.42|928.22|0
1728651000000|2024-10-11 12:50:00|932.54|930.34|931.5|929.3|932.76|930.56|930.65|928.45|0
1728651300000|2024-10-11 12:55:00|931.29|929.09|931.07|928.87|931.5|929.3|927.89|925.69|0
1728651600000|2024-10-11 13:00:00|931.28|929.08|932.13|929.93|932.56|930.36|931.07|928.87|0
1728651900000|2024-10-11 13:05:00|931.92|929.72|931.92|929.72|932.34|930.14|930.64|928.44|0
1728652200000|2024-10-11 13:10:00|931.71|929.51|930.85|928.65|931.71|929.51|930.22|928.02|0
1728652500000|2024-10-11 13:15:00|930.96|928.76|930.64|928.44|931.49|929.29|929.58|927.38|0
1728652800000|2024-10-11 13:20:00|930.85|928.65|931.91|929.71|932.13|929.93|930.85|928.65|0
1728653100000|2024-10-11 13:25:00|931.27|929.07|929.79|927.59|931.49|929.29|928.72|926.52|0
1728653400000|2024-10-11 13:30:00|930|927.8|938.1|935.9|940.02|937.82|929.15|926.95|0
1728653700000|2024-10-11 13:35:00|938.31|936.11|935.12|932.92|938.31|936.11|934.06|931.86|0
1728654000000|2024-10-11 13:40:00|935.33|933.13|937.03|934.83|937.67|935.47|934.27|932.07|0
1728654300000|2024-10-11 13:45:00|936.82|934.62|938.29|936.09|940.01|937.81|936.18|933.98|0
1728654600000|2024-10-11 13:50:00|938.08|935.88|940.63|938.43|942.12|939.92|938.08|935.88|0
1728654900000|2024-10-11 13:55:00|940.84|938.64|942.33|940.13|943.4|941.2|940.63|938.43|0
1728655200000|2024-10-11 14:00:00|942.01|939.81|943.07|940.87|945.95|943.75|939.35|937.15|0
1728655500000|2024-10-11 14:05:00|943.61|941.41|954.08|951.88|954.51|952.31|942.54|940.34|0
1728655800000|2024-10-11 14:10:00|954.72|952.52|958.32|956.12|958.78|956.58|953.86|951.66|0
1728656100000|2024-10-11 14:15:00|958.96|956.76|962.17|959.97|962.59|960.39|958.32|956.12|0
1728656400000|2024-10-11 14:20:00|962.38|960.18|961.14|958.94|962.81|960.61|958.96|956.76|0
1728656700000|2024-10-11 14:25:00|961.57|959.37|964.79|962.59|967.33|965.13|960.5|958.3|0
1728657000000|2024-10-11 14:30:00|964.57|962.37|965.43|963.23|966.07|963.87|962.43|960.23|0
1728657300000|2024-10-11 14:35:00|965.64|963.44|965|962.8|966.71|964.51|962.43|960.23|0
1728657600000|2024-10-11 14:40:00|965.43|963.23|961.15|958.95|965.86|963.66|961.15|958.95|0
1728657900000|2024-10-11 14:45:00|961.58|959.38|959.21|957.01|962.42|960.22|956.64|954.44|0
1728658200000|2024-10-11 14:50:00|958.99|956.79|957.07|954.87|959.21|957.01|955.36|953.16|0
1728658500000|2024-10-11 14:55:00|956.65|954.45|957.95|955.75|961.14|958.94|956.43|954.23|0
1728658800000|2024-10-11 15:00:00|957.74|955.54|959.44|957.24|960.09|957.89|957.31|955.11|0
1728659100000|2024-10-11 15:05:00|959.87|957.67|961.37|959.17|963.94|961.74|958.8|956.6|0
1728659400000|2024-10-11 15:10:00|961.15|958.95|961.58|959.38|962.87|960.67|961.15|958.95|0
1728659700000|2024-10-11 15:15:00|961.37|959.17|957.94|955.74|962.44|960.24|957.94|955.74|0
1728660000000|2024-10-11 15:20:00|958.16|955.96|957.94|955.74|960.08|957.88|957.3|955.1|0
1728660300000|2024-10-11 15:25:00|958.15|955.95|958.58|956.38|959.65|957.45|957.83|955.63|0
1728660600000|2024-10-11 15:30:00|958.79|956.59|961.57|959.37|962.43|960.23|958.37|956.17|0
1728660900000|2024-10-11 15:35:00|961.79|959.59|961.36|959.16|961.79|959.59|960.08|957.88|0
1728661200000|2024-10-11 15:40:00|961.14|958.94|960.96|958.76|962.03|959.83|960.5|958.3|0
1728661500000|2024-10-11 15:45:00|960.74|958.54|959.67|957.47|961.82|959.62|958.17|955.97|0
1728661800000|2024-10-11 15:50:00|959.46|957.26|960.53|958.33|960.74|958.54|959.03|956.83|0
1728662100000|2024-10-11 15:55:00|960.31|958.11|962.24|960.04|962.24|960.04|960.1|957.9|0
1728662400000|2024-10-11 16:00:00|962.02|959.82|961.38|959.18|962.02|959.82|960.1|957.9|0
1728662700000|2024-10-11 16:05:00|961.59|959.39|959.02|956.82|962.02|959.82|958.81|956.61|0
1728663000000|2024-10-11 16:10:00|958.81|956.61|956.67|954.47|959.24|957.04|956.24|954.04|0
1728663300000|2024-10-11 16:15:00|956.88|954.68|956.03|953.83|957.52|955.32|956.03|953.83|0
1728663600000|2024-10-11 16:20:00|955.81|953.61|955.17|952.97|956.02|953.82|954.31|952.11|0
1728663900000|2024-10-11 16:25:00|955.38|953.18|954.31|952.11|955.38|953.18|951.96|949.76|0
1728664200000|2024-10-11 16:30:00|954.1|951.9|955.38|953.18|955.81|953.61|953.03|950.83|0
1728664500000|2024-10-11 16:35:00|955.17|952.97|953.24|951.04|955.17|952.97|952.6|950.4|0
1728664800000|2024-10-11 16:40:00|953.03|950.83|952.17|949.97|954.09|951.89|951.96|949.76|0
1728665100000|2024-10-11 16:45:00|952.38|950.18|951.27|949.07|952.6|950.4|949.57|947.37|0
1728665400000|2024-10-11 16:50:00|951.49|949.29|949.78|947.58|952.98|950.78|949.24|947.04|0
1728665700000|2024-10-11 16:55:00|949.35|947.15|955.33|953.13|955.33|953.13|948.71|946.51|0
1728666000000|2024-10-11 17:00:00|955.54|953.34|954.05|951.85|957.04|954.84|953.83|951.63|0
1728666300000|2024-10-11 17:05:00|953.83|951.63|953.62|951.42|954.26|952.06|952.34|950.14|0
1728666600000|2024-10-11 17:10:00|953.4|951.2|952.97|950.77|954.04|951.84|952.12|949.92|0
1728666900000|2024-10-11 17:15:00|952.76|950.56|951.9|949.7|953.19|950.99|951.26|949.06|0
1728667200000|2024-10-11 17:20:00|952.12|949.92|954.25|952.05|954.25|952.05|952.12|949.92|0
1728667500000|2024-10-11 17:25:00|954.04|951.84|955.32|953.12|955.54|953.34|953.83|951.63|0
1728667800000|2024-10-11 17:30:00|955.53|953.33|954.46|952.26|956.82|954.62|954.25|952.05|0
1728668100000|2024-10-11 17:35:00|954.25|952.05|956.39|954.19|956.39|954.19|953.61|951.41|0
1728668400000|2024-10-11 17:40:00|956.81|954.61|958.33|956.13|958.33|956.13|956.6|954.4|0
1728668700000|2024-10-11 17:45:00|958.12|955.92|958.12|955.92|959.4|957.2|957.9|955.7|0
1728669000000|2024-10-11 17:50:00|958.33|956.13|958.97|956.77|959.61|957.41|958.11|955.91|0
1728669300000|2024-10-11 17:55:00|958.76|956.56|957.68|955.48|958.97|956.77|957.47|955.27|0
1728669600000|2024-10-11 18:00:00|957.47|955.27|958.75|956.55|958.75|956.55|956.61|954.41|0
1728669900000|2024-10-11 18:05:00|958.97|956.77|959.82|957.62|960.04|957.84|958.75|956.55|0
1728670200000|2024-10-11 18:10:00|960.04|957.84|961.53|959.33|961.75|959.55|959.82|957.62|0
1728670500000|2024-10-11 18:15:00|961.32|959.12|963.03|960.83|964.32|962.12|961.32|959.12|0
1728670800000|2024-10-11 18:20:00|963.25|961.05|961.96|959.76|963.46|961.26|961.74|959.54|0
1728671100000|2024-10-11 18:25:00|961.53|959.33|960.46|958.26|962.17|959.97|960.24|958.04|0
1728671400000|2024-10-11 18:30:00|960.89|958.69|960.88|958.68|961.96|959.76|960.67|958.47|0
1728671700000|2024-10-11 18:35:00|960.67|958.47|957.88|955.68|960.88|958.68|955.1|952.9|0
1728672000000|2024-10-11 18:40:00|958.1|955.9|959.6|957.4|959.81|957.61|957.03|954.83|0
1728672300000|2024-10-11 18:45:00|959.81|957.61|960.24|958.04|961.52|959.32|959.81|957.61|0
1728672600000|2024-10-11 18:50:00|960.45|958.25|960.23|958.03|960.66|958.46|959.81|957.61|0
1728672900000|2024-10-11 18:55:00|960.45|958.25|962.21|960.01|962.43|960.23|960.45|958.25|0
1728673200000|2024-10-11 19:00:00|961.57|959.37|962.43|960.23|963.07|960.87|961.36|959.16|0
1728673500000|2024-10-11 19:05:00|962.21|960.01|964.78|962.58|966.93|964.73|962.21|960.01|0
1728673800000|2024-10-11 19:10:00|964.57|962.37|967.11|964.91|967.97|965.77|964.14|961.94|0
1728674100000|2024-10-11 19:15:00|966.9|964.7|966.68|964.48|968.19|965.99|966.47|964.27|0
1728674400000|2024-10-11 19:20:00|966.9|964.7|966.68|964.48|967.11|964.91|965.4|963.2|0
1728674700000|2024-10-11 19:25:00|966.25|964.05|966.04|963.84|967.32|965.12|965.61|963.41|0
1728675000000|2024-10-11 19:30:00|964.96|962.76|967.11|964.91|968.18|965.98|964.75|962.55|0
1728675300000|2024-10-11 19:35:00|966.89|964.69|965.82|963.62|966.89|964.69|965.39|963.19|0
1728675600000|2024-10-11 19:40:00|965.6|963.4|964.75|962.55|965.6|963.4|964.1|961.9|0
1728675900000|2024-10-11 19:45:00|964.53|962.33|964.96|962.76|966.67|964.47|963.03|960.83|0
1728676200000|2024-10-11 19:50:00|965.82|963.62|964.31|962.11|966.24|964.04|963.67|961.47|0
1728676500000|2024-10-11 19:55:00|963.24|961.04|961.32|959.12|964.1|961.9|960.25|958.05|0
1728676800000|2024-10-11 20:00:00|960.68|958.48|959.4|957.2|961.75|959.55|958.97|956.77|0
1728677100000|2024-10-11 20:05:00|958.75|956.55|958.32|956.12|958.97|956.77|957.47|955.27|0
1728677400000|2024-10-11 20:10:00|958.11|955.91|957.47|955.27|958.54|956.34|957.47|955.27|0
1728865200000|2024-10-14 00:20:00|958.55|956.15|958.12|955.72|958.76|956.36|958.12|955.72|0
1728865500000|2024-10-14 00:25:00|958.33|955.93|957.47|955.07|958.76|956.36|957.47|955.07|0
1728865800000|2024-10-14 00:30:00|957.37|955.17|957.37|955.17|957.8|955.6|956.95|954.75|0
1728866100000|2024-10-14 00:35:00|957.16|954.96|956.94|954.74|957.37|955.17|956.62|954.42|0
1728866400000|2024-10-14 00:40:00|957.05|954.85|956.73|954.53|957.37|955.17|956.73|954.53|0
1728866700000|2024-10-14 00:45:00|956.94|954.74|956.3|954.1|956.94|954.74|956.08|953.88|0
1728867000000|2024-10-14 00:50:00|956.08|953.88|956.83|954.63|956.94|954.74|956.08|953.88|0
1728867300000|2024-10-14 00:55:00|956.94|954.74|956.94|954.74|957.58|955.38|956.72|954.52|0
1728867600000|2024-10-14 01:00:00|956.72|954.52|955.44|953.24|957.15|954.95|955.01|952.81|0
1728867900000|2024-10-14 01:05:00|955.22|953.02|956.29|954.09|956.29|954.09|955.01|952.81|0
1728868200000|2024-10-14 01:10:00|956.08|953.88|956.93|954.73|957.15|954.95|955.65|953.45|0
1728868500000|2024-10-14 01:15:00|957.15|954.95|956.72|954.52|957.15|954.95|955.86|953.66|0
1728868800000|2024-10-14 01:20:00|956.93|954.73|956.29|954.09|956.93|954.73|955.86|953.66|0
1728869100000|2024-10-14 01:25:00|956.39|954.19|956.07|953.87|956.71|954.51|955.86|953.66|0
1728869400000|2024-10-14 01:30:00|955.64|953.44|956.28|954.08|956.28|954.08|955|952.8|0
1728869700000|2024-10-14 01:35:00|956.5|954.3|957.99|955.79|958.21|956.01|956.07|953.87|0
1728870000000|2024-10-14 01:40:00|957.88|955.68|957.14|954.94|958.64|956.44|956.71|954.51|0
1728870300000|2024-10-14 01:45:00|957.24|955.04|956.92|954.72|957.99|955.79|956.28|954.08|0
1728870600000|2024-10-14 01:50:00|956.71|954.51|956.06|953.86|956.92|954.72|954.99|952.79|0
1728870900000|2024-10-14 01:55:00|955.85|953.65|955.85|953.65|956.49|954.29|955.52|953.32|0
1728871200000|2024-10-14 02:00:00|955.63|953.43|953.49|951.29|955.63|953.43|953.28|951.08|0
1728871500000|2024-10-14 02:05:00|953.71|951.51|954.35|952.15|954.56|952.36|952.64|950.44|0
1728871800000|2024-10-14 02:10:00|954.13|951.93|954.77|952.57|954.99|952.79|954.13|951.93|0
1728872100000|2024-10-14 02:15:00|954.66|952.46|955.2|953|955.2|953|954.56|952.36|0
1728872400000|2024-10-14 02:20:00|955.41|953.21|955.41|953.21|955.41|953.21|954.77|952.57|0
1728872700000|2024-10-14 02:25:00|955.2|953|955.84|953.64|955.84|953.64|954.77|952.57|0
1728873000000|2024-10-14 02:30:00|955.73|953.53|955.62|953.42|955.84|953.64|955.41|953.21|0
1728873300000|2024-10-14 02:35:00|955.41|953.21|956.05|953.85|956.26|954.06|954.77|952.57|0
1728873600000|2024-10-14 02:40:00|955.83|953.63|956.26|954.06|956.48|954.28|955.83|953.63|0
1728873900000|2024-10-14 02:45:00|956.05|953.85|956.04|953.84|956.47|954.27|955.83|953.63|0
1728874200000|2024-10-14 02:50:00|956.15|953.95|956.68|954.48|956.9|954.7|956.04|953.84|0
1728874500000|2024-10-14 02:55:00|956.47|954.27|956.25|954.05|956.47|954.27|955.61|953.41|0
1728874800000|2024-10-14 03:00:00|956.47|954.27|955.4|953.2|956.47|954.27|954.54|952.34|0
1728875100000|2024-10-14 03:05:00|955.5|953.3|957.32|955.12|957.54|955.34|955.18|952.98|0
1728875400000|2024-10-14 03:10:00|957.11|954.91|957.32|955.12|957.53|955.33|956.89|954.69|0
1728875700000|2024-10-14 03:15:00|957.11|954.91|957.75|955.55|957.96|955.76|956.99|954.79|0
1728876000000|2024-10-14 03:20:00|957.85|955.65|958.17|955.97|958.39|956.19|957.32|955.12|0
1728876300000|2024-10-14 03:25:00|957.96|955.76|958.17|955.97|958.17|955.97|957.74|955.54|0
1728876600000|2024-10-14 03:30:00|957.96|955.76|957.31|955.11|957.96|955.76|957.31|955.11|0
1728876900000|2024-10-14 03:35:00|957.53|955.33|957.74|955.54|957.95|955.75|957.53|955.33|0
1728877200000|2024-10-14 03:40:00|957.84|955.64|958.38|956.18|958.81|956.61|957.74|955.54|0
1728877500000|2024-10-14 03:45:00|958.17|955.97|957.52|955.32|958.17|955.97|957.31|955.11|0
1728877800000|2024-10-14 03:50:00|957.31|955.11|957.31|955.11|957.52|955.32|957.09|954.89|0
1728878100000|2024-10-14 03:55:00|957.2|955|957.31|955.11|957.31|955.11|956.88|954.68|0
1728878400000|2024-10-14 04:00:00|957.09|954.89|957.09|954.89|957.52|955.32|957.09|954.89|0
1728878700000|2024-10-14 04:05:00|956.87|954.67|956.66|954.46|957.09|954.89|956.55|954.35|0
1728879000000|2024-10-14 04:10:00|956.76|954.56|957.19|954.99|957.19|954.99|956.66|954.46|0
1728879300000|2024-10-14 04:15:00|957.09|954.89|957.08|954.88|957.3|955.1|956.87|954.67|0
1728879600000|2024-10-14 04:20:00|957.3|955.1|957.3|955.1|957.3|955.1|957.08|954.88|0
1728879900000|2024-10-14 04:25:00|957.19|954.99|957.3|955.1|957.51|955.31|957.08|954.88|0
1728880200000|2024-10-14 04:30:00|957.29|955.09|957.72|955.52|957.72|955.52|957.29|955.09|0
1728880500000|2024-10-14 04:35:00|957.51|955.31|956.86|954.66|957.51|955.31|956.86|954.66|0
1728880800000|2024-10-14 04:40:00|957.08|954.88|957.08|954.88|957.29|955.09|957.08|954.88|0
1728881100000|2024-10-14 04:45:00|957.29|955.09|957.29|955.09|957.29|955.09|957.07|954.87|0
1728881400000|2024-10-14 04:50:00|957.07|954.87|957.5|955.3|957.5|955.3|957.07|954.87|0
1728881700000|2024-10-14 04:55:00|957.29|955.09|957.5|955.3|957.5|955.3|957.29|955.09|0
1728882000000|2024-10-14 05:00:00|957.6|955.4|958.35|956.15|958.35|956.15|957.29|955.09|0
1728882300000|2024-10-14 05:05:00|958.57|956.37|958.78|956.58|959|956.8|958.14|955.94|0
1728882600000|2024-10-14 05:10:00|959|956.8|958.78|956.58|959.42|957.22|958.35|956.15|0
1728882900000|2024-10-14 05:15:00|958.99|956.79|959.42|957.22|959.64|957.44|958.78|956.58|0
1728883200000|2024-10-14 05:20:00|959.63|957.43|958.99|956.79|959.63|957.43|958.99|956.79|0
1728883500000|2024-10-14 05:25:00|959.09|956.89|958.99|956.79|959.31|957.11|958.78|956.58|0
1728883800000|2024-10-14 05:30:00|959.2|957|958.34|956.14|959.2|957|958.34|956.14|0
1728884100000|2024-10-14 05:35:00|958.56|956.36|958.56|956.36|958.99|956.79|958.34|956.14|0
1728884400000|2024-10-14 05:40:00|958.34|956.14|958.13|955.93|958.34|956.14|957.49|955.29|0
1728884700000|2024-10-14 05:45:00|958.34|956.14|957.91|955.71|958.34|956.14|957.7|955.5|0
1728885000000|2024-10-14 05:50:00|958.12|955.92|958.34|956.14|958.34|956.14|957.91|955.71|0
1728885300000|2024-10-14 05:55:00|958.55|956.35|958.55|956.35|958.55|956.35|958.12|955.92|0
1728885600000|2024-10-14 06:00:00|958.65|956.45|958.76|956.56|959.62|957.42|958.44|956.24|0
1728885900000|2024-10-14 06:05:00|958.55|956.35|958.55|956.35|959.19|956.99|957.91|955.71|0
1728886200000|2024-10-14 06:10:00|958.44|956.24|958.33|956.13|958.55|956.35|957.69|955.49|0
1728886500000|2024-10-14 06:15:00|958.55|956.35|957.9|955.7|958.55|956.35|957.69|955.49|0
1728886800000|2024-10-14 06:20:00|958.12|955.92|958.76|956.56|958.76|956.56|957.9|955.7|0
1728887100000|2024-10-14 06:25:00|958.54|956.34|958.54|956.34|958.76|956.56|958.33|956.13|0
1728887400000|2024-10-14 06:30:00|958.64|956.44|957.9|955.7|958.97|956.77|957.68|955.48|0
1728887700000|2024-10-14 06:35:00|958.11|955.91|959.61|957.41|959.61|957.41|958.11|955.91|0
1728888000000|2024-10-14 06:40:00|959.82|957.62|960.89|958.69|960.89|958.69|959.71|957.51|0
1728888300000|2024-10-14 06:45:00|960.68|958.48|960.89|958.69|960.89|958.69|959.92|957.72|0
1728888600000|2024-10-14 06:50:00|960.68|958.48|960.89|958.69|960.89|958.69|960.25|958.05|0
1728888900000|2024-10-14 06:55:00|960.67|958.47|960.24|958.04|960.78|958.58|959.6|957.4|0
1728889200000|2024-10-14 07:00:00|960.46|958.26|959.81|957.61|960.46|958.26|959.39|957.19|0
1728889500000|2024-10-14 07:05:00|960.03|957.83|958.84|956.64|960.24|958.04|957.67|955.47|0
1728889800000|2024-10-14 07:10:00|958.74|956.54|958.95|956.75|959.17|956.97|957.77|955.57|0
1728890100000|2024-10-14 07:15:00|959.17|956.97|959.59|957.39|960.24|958.04|958.95|956.75|0
1728890400000|2024-10-14 07:20:00|959.81|957.61|961.52|959.32|961.95|959.75|959.38|957.18|0
1728890700000|2024-10-14 07:25:00|961.31|959.11|960.23|958.03|961.31|959.11|959.81|957.61|0
1728891000000|2024-10-14 07:30:00|960.45|958.25|961.95|959.75|961.95|959.75|959.81|957.61|0
1728891300000|2024-10-14 07:35:00|961.73|959.53|961.95|959.75|962.16|959.96|961.52|959.32|0
1728891600000|2024-10-14 07:40:00|962.16|959.96|962.59|960.39|962.59|960.39|961.73|959.53|0
1728891900000|2024-10-14 07:45:00|962.37|960.17|963.87|961.67|963.87|961.67|962.16|959.96|0
1728892200000|2024-10-14 07:50:00|963.66|961.46|963.44|961.24|964.09|961.89|963.01|960.81|0
1728892500000|2024-10-14 07:55:00|963.23|961.03|964.73|962.53|964.73|962.53|963.01|960.81|0
1728892800000|2024-10-14 08:00:00|964.51|962.31|964.08|961.88|964.73|962.53|963.22|961.02|0
1728893100000|2024-10-14 08:05:00|963.87|961.67|964.3|962.1|965.58|963.38|963.65|961.45|0
1728893400000|2024-10-14 08:10:00|964.08|961.88|964.08|961.88|964.51|962.31|963.65|961.45|0
1728893700000|2024-10-14 08:15:00|964.18|961.98|965.36|963.16|965.36|963.16|963.01|960.81|0
1728894000000|2024-10-14 08:20:00|965.15|962.95|965.58|963.38|966.01|963.81|965.15|962.95|0
1728894300000|2024-10-14 08:25:00|965.36|963.16|964.5|962.3|965.79|963.59|964.5|962.3|0
1728894600000|2024-10-14 08:30:00|964.29|962.09|964.29|962.09|964.93|962.73|963.75|961.55|0
1728894900000|2024-10-14 08:35:00|964.39|962.19|964.29|962.09|964.71|962.51|963.96|961.76|0
1728895200000|2024-10-14 08:40:00|964.71|962.51|964.71|962.51|965.14|962.94|964.28|962.08|0
1728895500000|2024-10-14 08:45:00|964.93|962.73|964.93|962.73|965.14|962.94|964.39|962.19|0
1728895800000|2024-10-14 08:50:00|964.71|962.51|963.85|961.65|964.81|962.61|963.85|961.65|0
1728896100000|2024-10-14 08:55:00|963.74|961.54|963.42|961.22|963.85|961.65|962.78|960.58|0
1728896400000|2024-10-14 09:00:00|963.85|961.65|966.21|964.01|966.64|964.44|963.63|961.43|0
1728896700000|2024-10-14 09:05:00|966.64|964.44|966.42|964.22|966.85|964.65|965.99|963.79|0
1728897000000|2024-10-14 09:10:00|966.64|964.44|966.21|964.01|966.64|964.44|965.56|963.36|0
1728897300000|2024-10-14 09:15:00|965.99|963.79|965.35|963.15|965.99|963.79|965.35|963.15|0
1728897600000|2024-10-14 09:20:00|965.56|963.36|964.91|962.71|965.56|963.36|964.7|962.5|0
1728897900000|2024-10-14 09:25:00|964.7|962.5|966.2|964|966.42|964.22|964.7|962.5|0
1728898200000|2024-10-14 09:30:00|965.99|963.79|967.27|965.07|967.27|965.07|965.56|963.36|0
1728898500000|2024-10-14 09:35:00|967.06|964.86|966.41|964.21|967.49|965.29|965.98|963.78|0
1728898800000|2024-10-14 09:40:00|966.63|964.43|966.63|964.43|966.63|964.43|966.2|964|0
1728899100000|2024-10-14 09:45:00|967.05|964.85|967.27|965.07|967.7|965.5|967.05|964.85|0
1728899400000|2024-10-14 09:50:00|967.37|965.17|967.48|965.28|967.7|965.5|967.05|964.85|0
1728899700000|2024-10-14 09:55:00|967.27|965.07|967.05|964.85|967.27|965.07|966.62|964.42|0
1728900000000|2024-10-14 10:00:00|967.91|965.71|968.34|966.14|968.34|966.14|967.26|965.06|0
1728900300000|2024-10-14 10:05:00|968.12|965.92|969.19|966.99|969.19|966.99|967.91|965.71|0
1728900600000|2024-10-14 10:10:00|968.76|966.56|969.19|966.99|969.3|967.1|968.76|966.56|0
1728900900000|2024-10-14 10:15:00|969.41|967.21|971.77|969.57|973.28|971.08|969.19|966.99|0
1728901200000|2024-10-14 10:20:00|971.99|969.79|972.41|970.21|972.84|970.64|971.56|969.36|0
1728901500000|2024-10-14 10:25:00|972.3|970.1|970.26|968.06|972.3|970.1|970.26|968.06|0
1728901800000|2024-10-14 10:30:00|970.05|967.85|971.34|969.14|971.77|969.57|970.05|967.85|0
1728902100000|2024-10-14 10:35:00|971.12|968.92|970.9|968.7|971.34|969.14|970.79|968.59|0
1728902400000|2024-10-14 10:40:00|970.79|968.59|970.47|968.27|971.12|968.92|970.47|968.27|0
1728902700000|2024-10-14 10:45:00|970.26|968.06|969.4|967.2|970.26|968.06|969.4|967.2|0
1728903000000|2024-10-14 10:50:00|969.18|966.98|969.61|967.41|970.26|968.06|968.97|966.77|0
1728903300000|2024-10-14 10:55:00|969.18|966.98|969.07|966.87|969.39|967.19|968.64|966.44|0
1728903600000|2024-10-14 11:00:00|969.18|966.98|967.67|965.47|969.18|966.98|967.03|964.83|0
1728903900000|2024-10-14 11:05:00|967.46|965.26|967.67|965.47|968.32|966.12|967.46|965.26|0
1728904200000|2024-10-14 11:10:00|967.89|965.69|967.88|965.68|968.1|965.9|967.24|965.04|0
1728904500000|2024-10-14 11:15:00|967.77|965.57|967.9|965.7|968.9|966.7|967.77|965.57|0
1728904800000|2024-10-14 11:20:00|968.12|965.92|968.12|965.92|968.12|965.92|967.69|965.49|0
1728905100000|2024-10-14 11:25:00|968|965.8|967.47|965.27|968.12|965.92|967.36|965.16|0
1728905400000|2024-10-14 11:30:00|967.68|965.48|968.11|965.91|968.11|965.91|967.47|965.27|0
1728905700000|2024-10-14 11:35:00|967.9|965.7|969.4|967.2|969.4|967.2|967.9|965.7|0
1728906000000|2024-10-14 11:40:00|969.61|967.41|969.83|967.63|970.26|968.06|969.18|966.98|0
1728906300000|2024-10-14 11:45:00|970.04|967.84|969.83|967.63|970.26|968.06|969.4|967.2|0
1728906600000|2024-10-14 11:50:00|969.71|967.51|968.75|966.55|969.83|967.63|967.89|965.69|0
1728906900000|2024-10-14 11:55:00|968.96|966.76|968.96|966.76|969.61|967.41|968.32|966.12|0
1728907200000|2024-10-14 12:00:00|969.39|967.19|969.18|966.98|969.39|967.19|968.32|966.12|0
1728907500000|2024-10-14 12:05:00|968.96|966.76|968.53|966.33|969.82|967.62|968.32|966.12|0
1728907800000|2024-10-14 12:10:00|968.75|966.55|970.46|968.26|970.68|968.48|968.74|966.54|0
1728908100000|2024-10-14 12:15:00|970.03|967.83|970.25|968.05|970.46|968.26|969.39|967.19|0
1728908400000|2024-10-14 12:20:00|970.03|967.83|969.81|967.61|970.46|968.26|969.81|967.61|0
1728908700000|2024-10-14 12:25:00|969.6|967.4|970.03|967.83|970.03|967.83|969.38|967.18|0
1728909000000|2024-10-14 12:30:00|969.92|967.72|970.03|967.83|970.03|967.83|969.38|967.18|0
1728909300000|2024-10-14 12:35:00|969.81|967.61|970.02|967.82|970.24|968.04|969.81|967.61|0
1728909600000|2024-10-14 12:40:00|970.24|968.04|971.31|969.11|971.31|969.11|969.81|967.61|0
1728909900000|2024-10-14 12:45:00|971.1|968.9|971.52|969.32|972.39|970.19|970.67|968.47|0
1728910200000|2024-10-14 12:50:00|971.74|969.54|972.17|969.97|972.6|970.4|971.74|969.54|0
1728910500000|2024-10-14 12:55:00|971.95|969.75|973.95|971.75|974.94|972.74|971.95|969.75|0
1728910800000|2024-10-14 13:00:00|974.38|972.18|975.67|973.47|976.31|974.11|974.16|971.96|0
1728911100000|2024-10-14 13:05:00|975.56|973.36|976.96|974.76|977.28|975.08|975.56|973.36|0
1728911400000|2024-10-14 13:10:00|976.74|974.54|977.82|975.62|977.82|975.62|976.31|974.11|0
1728911700000|2024-10-14 13:15:00|977.6|975.4|977.39|975.19|978.25|976.05|977.39|975.19|0
1728912000000|2024-10-14 13:20:00|977.27|975.07|977.38|975.18|977.39|975.19|976.74|974.54|0
1728912300000|2024-10-14 13:25:00|977.17|974.97|976.74|974.54|977.38|975.18|976.74|974.54|0
1728912600000|2024-10-14 13:30:00|977.17|974.97|982.34|980.14|982.55|980.35|974.37|972.17|0
1728912900000|2024-10-14 13:35:00|982.55|980.35|982.55|980.35|985.14|982.94|981.04|978.84|0
1728913200000|2024-10-14 13:40:00|982.98|980.78|985.73|983.53|986.81|984.61|981.47|979.27|0
1728913500000|2024-10-14 13:45:00|986.16|983.96|993.28|991.08|993.71|991.51|985.73|983.53|0
1728913800000|2024-10-14 13:50:00|994.58|992.38|991.98|989.78|994.79|992.59|991.12|988.92|0
1728914100000|2024-10-14 13:55:00|992.2|990|996.96|994.76|996.96|994.76|992.2|990|0
1728914400000|2024-10-14 14:00:00|997.82|995.62|994.58|992.38|998.69|996.49|994.58|992.38|0
1728914700000|2024-10-14 14:05:00|994.8|992.6|993.93|991.73|995.23|993.03|992.42|990.22|0
1728915000000|2024-10-14 14:10:00|994.15|991.95|995.01|992.81|995.01|992.81|993.07|990.87|0
1728915300000|2024-10-14 14:15:00|994.79|992.59|992.63|990.43|994.79|992.59|991.55|989.35|0
1728915600000|2024-10-14 14:20:00|992.41|990.21|997.17|994.97|997.81|995.61|992.41|990.21|0
1728915900000|2024-10-14 14:25:00|996.95|994.75|997.87|995.67|999.54|997.34|996.79|994.59|0
1728916200000|2024-10-14 14:30:00|998.08|995.88|1000.03|997.83|1000.46|998.26|998.08|995.88|0
1728916500000|2024-10-14 14:35:00|1000.46|998.26|999.81|997.61|1000.89|998.69|998.95|996.75|0
1728916800000|2024-10-14 14:40:00|1000.03|997.83|999.59|997.39|1001.11|998.91|998.94|996.74|0
1728917100000|2024-10-14 14:45:00|999.38|997.18|996.56|994.36|1000.46|998.26|996.35|994.15|0
1728917400000|2024-10-14 14:50:00|996.78|994.58|997.86|995.66|997.86|995.66|993.75|991.55|0
1728917700000|2024-10-14 14:55:00|997.64|995.44|992.88|990.68|997.64|995.44|991.8|989.6|0
1728918000000|2024-10-14 15:00:00|993.1|990.9|990.51|988.31|993.1|990.9|988.78|986.58|0
1728918300000|2024-10-14 15:05:00|990.29|988.09|992.54|990.34|992.54|990.34|989.51|987.31|0
1728918600000|2024-10-14 15:10:00|992.32|990.12|995.78|993.58|995.78|993.58|992.32|990.12|0
1728918900000|2024-10-14 15:15:00|996|993.8|995.78|993.58|996.21|994.01|994.26|992.06|0
1728919200000|2024-10-14 15:20:00|995.56|993.36|993.18|990.98|996.64|994.44|991.88|989.68|0
1728919500000|2024-10-14 15:25:00|992.75|990.55|991.45|989.25|993.4|991.2|990.15|987.95|0
1728919800000|2024-10-14 15:30:00|991.67|989.47|992.1|989.9|993.18|990.98|989.5|987.3|0
1728920100000|2024-10-14 15:35:00|992.31|990.11|993.61|991.41|994.69|992.49|992.31|990.11|0
1728920400000|2024-10-14 15:40:00|993.39|991.19|991.99|989.79|993.61|991.41|990.37|988.17|0
1728920700000|2024-10-14 15:45:00|992.2|990|993.94|991.74|994.8|992.6|992.2|990|0
1728921000000|2024-10-14 15:50:00|994.15|991.95|995.45|993.25|995.67|993.47|993.94|991.74|0
1728921300000|2024-10-14 15:55:00|995.67|993.47|996.53|994.33|996.53|994.33|994.8|992.6|0
1728921600000|2024-10-14 16:00:00|996.1|993.9|998.48|996.28|998.7|996.5|996.1|993.9|0
1728921900000|2024-10-14 16:05:00|998.27|996.07|997.83|995.63|998.48|996.28|997.18|994.98|0
1728922200000|2024-10-14 16:10:00|998.05|995.85|998.05|995.85|998.26|996.06|997.4|995.2|0
1728922500000|2024-10-14 16:15:00|998.26|996.06|997.83|995.63|998.26|996.06|996.09|993.89|0
1728922800000|2024-10-14 16:20:00|997.61|995.41|999.56|997.36|1000.43|998.23|997.39|995.19|0
1728923100000|2024-10-14 16:25:00|999.34|997.14|998.91|996.71|999.78|997.58|997.61|995.41|0
1728923400000|2024-10-14 16:30:00|999.13|996.93|998.91|996.71|1000.86|998.66|998.91|996.71|0
1728923700000|2024-10-14 16:35:00|999.12|996.92|1000.64|998.44|1001.08|998.88|999.12|996.92|0
1728924000000|2024-10-14 16:40:00|1000.86|998.66|1000.21|998.01|1001.08|998.88|998.91|996.71|0
1728924300000|2024-10-14 16:45:00|999.99|997.79|999.77|997.57|1000.42|998.22|999.34|997.14|0
1728924600000|2024-10-14 16:50:00|999.99|997.79|1000.85|998.65|1001.07|998.87|998.9|996.7|0
1728924900000|2024-10-14 16:55:00|1000.64|998.44|999.77|997.57|1000.64|998.44|999.12|996.92|0
1728925200000|2024-10-14 17:00:00|999.55|997.35|1002.15|999.95|1002.37|1000.17|999.33|997.13|0
1728925500000|2024-10-14 17:05:00|1001.94|999.74|999.55|997.35|1002.37|1000.17|999.11|996.91|0
1728925800000|2024-10-14 17:10:00|999.77|997.57|999.11|996.91|999.98|997.78|998.03|995.83|0
1728926100000|2024-10-14 17:15:00|999.33|997.13|998.89|996.69|999.98|997.78|998.46|996.26|0
1728926400000|2024-10-14 17:20:00|998.68|996.48|999.11|996.91|999.33|997.13|998.24|996.04|0
1728926700000|2024-10-14 17:25:00|998.68|996.48|999.33|997.13|999.33|997.13|998.68|996.48|0
1728927000000|2024-10-14 17:30:00|998.89|996.69|997.59|995.39|999.32|997.12|997.37|995.17|0
1728927300000|2024-10-14 17:35:00|997.37|995.17|999.32|997.12|999.32|997.12|997.37|995.17|0
1728927600000|2024-10-14 17:40:00|999.21|997.01|999.1|996.9|999.32|997.12|998.89|996.69|0
1728927900000|2024-10-14 17:45:00|999.32|997.12|999.1|996.9|999.32|997.12|998.23|996.03|0
1728928200000|2024-10-14 17:50:00|999.32|997.12|999.14|996.94|1000.1|997.9|998.7|996.5|0
1728928500000|2024-10-14 17:55:00|998.92|996.72|997.83|995.63|999.14|996.94|997.83|995.63|0
1728928800000|2024-10-14 18:00:00|996.97|994.77|998.48|996.28|998.48|996.28|995.67|993.47|0
1728929100000|2024-10-14 18:05:00|998.7|996.5|1000.44|998.24|1002.39|1000.19|998.48|996.28|0
1728929400000|2024-10-14 18:10:00|1000.22|998.02|1000.65|998.45|1000.87|998.67|999.13|996.93|0
1728929700000|2024-10-14 18:15:00|1000.87|998.67|1001.73|999.53|1001.73|999.53|1000.22|998.02|0
1728930000000|2024-10-14 18:20:00|1001.95|999.75|1002.17|999.97|1003.04|1000.84|1001.3|999.1|0
1728930300000|2024-10-14 18:25:00|1002.38|1000.18|1001.51|999.31|1002.38|1000.18|1001.51|999.31|0
1728930600000|2024-10-14 18:30:00|1001.73|999.53|1002.38|1000.18|1002.6|1000.4|1001.51|999.31|0
1728930900000|2024-10-14 18:35:00|1002.6|1000.4|1004.77|1002.57|1005.2|1003|1002.6|1000.4|0
1728931200000|2024-10-14 18:40:00|1004.99|1002.79|1005.42|1003.22|1006.51|1004.31|1004.55|1002.35|0
1728931500000|2024-10-14 18:45:00|1005.64|1003.44|1004.77|1002.57|1006.72|1004.52|1004.33|1002.13|0
1728931800000|2024-10-14 18:50:00|1004.55|1002.35|1004.11|1001.91|1005.2|1003|1003.68|1001.48|0
1728932100000|2024-10-14 18:55:00|1004.33|1002.13|1003.46|1001.26|1004.76|1002.56|1003.46|1001.26|0
1728932400000|2024-10-14 19:00:00|1003.24|1001.04|1004.54|1002.34|1004.98|1002.78|1001.72|999.52|0
1728932700000|2024-10-14 19:05:00|1004.76|1002.56|1004.33|1002.13|1004.76|1002.56|1003.46|1001.26|0
1728933000000|2024-10-14 19:10:00|1004.11|1001.91|1004.11|1001.91|1004.54|1002.34|1003.24|1001.04|0
1728933300000|2024-10-14 19:15:00|1003.89|1001.69|1004.76|1002.56|1005.63|1003.43|1003.89|1001.69|0
1728933600000|2024-10-14 19:20:00|1004.54|1002.34|1005.41|1003.21|1005.84|1003.64|1004.11|1001.91|0
1728933900000|2024-10-14 19:25:00|1005.19|1002.99|1005.84|1003.64|1005.84|1003.64|1004.54|1002.34|0
1728934200000|2024-10-14 19:30:00|1004.97|1002.77|1005.19|1002.99|1005.84|1003.64|1004.32|1002.12|0
1728934500000|2024-10-14 19:35:00|1004.97|1002.77|1006.06|1003.86|1007.8|1005.6|1004.97|1002.77|0
1728934800000|2024-10-14 19:40:00|1006.27|1004.07|1007.79|1005.59|1008.88|1006.68|1006.27|1004.07|0
1728935100000|2024-10-14 19:45:00|1007.36|1005.16|1011.27|1009.07|1012.36|1010.16|1006.27|1004.07|0
1728935400000|2024-10-14 19:50:00|1010.84|1008.64|1005.4|1003.2|1010.84|1008.64|1004.75|1002.55|0
1728935700000|2024-10-14 19:55:00|1004.75|1002.55|1004.09|1001.89|1007.14|1004.94|1002.57|1000.37|0
1728936000000|2024-10-14 20:00:00|1004.31|1002.11|1002.35|1000.15|1004.75|1002.55|1002.35|1000.15|0
1728936300000|2024-10-14 20:05:00|1002.14|999.94|1003.87|1001.67|1004.09|1001.89|1002.14|999.94|0
1728936600000|2024-10-14 20:10:00|1003.66|1001.46|1003.22|1001.02|1004.09|1001.89|1003.22|1001.02|0
1728936900000|2024-10-14 20:15:00|1003.32|1000.92|1003.97|1001.57|1004.19|1001.79|1003.1|1000.7|0
1728937200000|2024-10-14 20:20:00|1003.75|1001.35|1003.1|1000.7|1003.97|1001.57|1003.1|1000.7|0
1728937500000|2024-10-14 20:25:00|1002.88|1000.48|1003.53|1001.13|1003.75|1001.35|1002.88|1000.48|0
1728937800000|2024-10-14 20:30:00|1003.32|1000.92|1003.53|1001.13|1003.75|1001.35|1003.31|1000.91|0
1728938100000|2024-10-14 20:35:00|1003.31|1000.91|1003.75|1001.35|1003.96|1001.56|1002.88|1000.48|0
1728938400000|2024-10-14 20:40:00|1003.63|1001.23|1005.7|1003.3|1007.88|1005.48|1003.09|1000.69|0
1728938700000|2024-10-14 20:45:00|1005.27|1002.87|1007.44|1005.04|1007.66|1005.26|1005.27|1002.87|0
1728939000000|2024-10-14 20:50:00|1007.66|1005.26|1007.98|1005.58|1008.09|1005.69|1007.44|1005.04|0
1728939300000|2024-10-14 20:55:00|1008.09|1005.69|1008.41|1006.01|1008.74|1006.34|1007.87|1005.47|0
1728939600000|2024-10-14 21:00:00|1008.31|1005.91|1008.24|1005.84|1008.66|1006.26|1008.05|1005.65|0
1728939900000|2024-10-14 21:05:00|1008.34|1005.94|1008.05|1005.65|1008.34|1005.94|1008.05|1005.65|0
1728940200000|2024-10-14 21:10:00|1007.95|1005.55|1006.29|1003.89|1007.99|1005.59|1005.53|1003.13|0
1728940500000|2024-10-14 21:15:00|1006.83|1004.43|1006.83|1004.43|1006.83|1004.43|1006.1|1003.7|0
1728940800000|2024-10-14 21:20:00|1006.86|1004.46|1007.28|1004.88|1007.44|1005.04|1006.86|1004.46|0
1728941100000|2024-10-14 21:25:00|1007.38|1004.98|1007.44|1005.04|1007.47|1005.07|1007.28|1004.88|0
1728941400000|2024-10-14 21:30:00|1007.47|1005.07|1007.4|1005|1007.47|1005.07|1007.4|1005|0
1728941700000|2024-10-14 21:35:00|1007.49|1005.09|1007.28|1004.88|1007.49|1005.09|1007.28|1004.88|0
1728942000000|2024-10-14 21:40:00|1007.37|1004.97|1007.69|1005.29|1007.81|1005.41|1007.37|1004.97|0
1728942300000|2024-10-14 21:45:00|1007.62|1005.22|1006.92|1004.52|1007.62|1005.22|1006.92|1004.52|0
1728942600000|2024-10-14 21:50:00|1006.76|1004.36|1006.69|1004.29|1007.01|1004.61|1006.69|1004.29|0
1728942900000|2024-10-14 21:55:00|1006.88|1004.48|1006.76|1004.36|1007.27|1004.87|1006.66|1004.26|0
1728943200000|2024-10-14 22:00:00|1007.09|1004.69|1008.94|1006.54|1009.04|1006.64|1005.9|1003.5|0
1728943500000|2024-10-14 22:05:00|1008.72|1006.32|1006.55|1004.15|1008.72|1006.32|1006.33|1003.93|0
1728943800000|2024-10-14 22:10:00|1006.33|1003.93|1006.54|1004.14|1006.76|1004.36|1006.33|1003.93|0
1728944100000|2024-10-14 22:15:00|1006.76|1004.36|1006.76|1004.36|1007.2|1004.8|1006.76|1004.36|0
1728944400000|2024-10-14 22:20:00|1006.54|1004.14|1006.54|1004.14|1006.76|1004.36|1006.32|1003.92|0
1728944700000|2024-10-14 22:25:00|1006.76|1004.36|1006.97|1004.57|1007.41|1005.01|1006.54|1004.14|0
1728945000000|2024-10-14 22:30:00|1007.19|1004.79|1007.19|1004.79|1007.19|1004.79|1006.97|1004.57|0
1728945300000|2024-10-14 22:35:00|1006.97|1004.57|1005.45|1003.05|1006.97|1004.57|1005.23|1002.83|0
1728945600000|2024-10-14 22:40:00|1005.67|1003.27|1005.45|1003.05|1005.67|1003.27|1005.01|1002.61|0
1728945900000|2024-10-14 22:45:00|1005.23|1002.83|1006.1|1003.7|1006.1|1003.7|1005.23|1002.83|0
1728946200000|2024-10-14 22:50:00|1005.98|1003.58|1005.44|1003.04|1005.98|1003.58|1005.44|1003.04|0
1728946500000|2024-10-14 22:55:00|1005.66|1003.26|1006.53|1004.13|1006.53|1004.13|1005.66|1003.26|0
1728946800000|2024-10-14 23:00:00|1006.1|1003.7|1006.09|1003.69|1006.75|1004.35|1006.09|1003.69|0
1728947100000|2024-10-14 23:05:00|1005.88|1003.48|1005.88|1003.48|1006.09|1003.69|1005.88|1003.48|0
1728947400000|2024-10-14 23:10:00|1005.87|1003.47|1006.31|1003.91|1006.31|1003.91|1005.66|1003.26|0
1728947700000|2024-10-14 23:15:00|1006.53|1004.13|1006.52|1004.12|1006.74|1004.34|1006.09|1003.69|0
1728948000000|2024-10-14 23:20:00|1006.74|1004.34|1007.39|1004.99|1007.61|1005.21|1006.52|1004.12|0
1728948300000|2024-10-14 23:25:00|1007.5|1005.1|1007.83|1005.43|1008.04|1005.64|1007.39|1004.99|0
1728948600000|2024-10-14 23:30:00|1007.61|1005.21|1007.82|1005.42|1008.48|1006.08|1007.61|1005.21|0
1728948900000|2024-10-14 23:35:00|1007.61|1005.21|1007.39|1004.99|1007.82|1005.42|1007.17|1004.77|0
1728949200000|2024-10-14 23:40:00|1007.27|1004.87|1007.82|1005.42|1008.04|1005.64|1007.17|1004.77|0
1728949500000|2024-10-14 23:45:00|1007.93|1005.53|1007.82|1005.42|1008.04|1005.64|1007.6|1005.2|0
1728949800000|2024-10-14 23:50:00|1008.04|1005.64|1007.82|1005.42|1008.25|1005.85|1007.82|1005.42|0
1728950100000|2024-10-14 23:55:00|1008.04|1005.64|1007.38|1004.98|1008.04|1005.64|1007.17|1004.77|0
1728950400000|2024-10-15 00:00:00|1007.82|1005.42|1006.73|1004.33|1008.03|1005.63|1006.51|1004.11|0
1728950700000|2024-10-15 00:05:00|1006.95|1004.55|1005.42|1003.02|1006.95|1004.55|1005.42|1003.02|0
1728951000000|2024-10-15 00:10:00|1005.64|1003.24|1005.64|1003.24|1006.29|1003.89|1005.42|1003.02|0
1728951300000|2024-10-15 00:15:00|1005.74|1003.34|1006.72|1004.32|1006.72|1004.32|1005.74|1003.34|0
1728951600000|2024-10-15 00:20:00|1006.51|1004.11|1006.29|1003.89|1006.72|1004.32|1006.29|1003.89|0
1728951900000|2024-10-15 00:25:00|1006.5|1004.1|1007.24|1004.84|1007.24|1004.84|1005.85|1003.45|0
1728952200000|2024-10-15 00:30:00|1007.14|1004.94|1006.27|1004.07|1007.14|1004.94|1006.06|1003.86|0
1728952500000|2024-10-15 00:35:00|1006.49|1004.29|1006.7|1004.5|1006.92|1004.72|1006.49|1004.29|0
1728952800000|2024-10-15 00:40:00|1006.92|1004.72|1006.49|1004.29|1007.14|1004.94|1006.05|1003.85|0
1728953100000|2024-10-15 00:45:00|1006.27|1004.07|1005.62|1003.42|1006.27|1004.07|1003.01|1000.81|0
1728953400000|2024-10-15 00:50:00|1005.4|1003.2|1005.4|1003.2|1005.61|1003.41|1003.66|1001.46|0
1728953700000|2024-10-15 00:55:00|1005.18|1002.98|1005.18|1002.98|1005.61|1003.41|1004.96|1002.76|0
1728954000000|2024-10-15 01:00:00|1004.96|1002.76|1005.39|1003.19|1005.83|1003.63|1004.53|1002.33|0
1728954300000|2024-10-15 01:05:00|1005.28|1003.08|1005.61|1003.41|1006.04|1003.84|1004.74|1002.54|0
1728954600000|2024-10-15 01:10:00|1005.83|1003.63|1007.78|1005.58|1007.78|1005.58|1005.61|1003.41|0
1728954900000|2024-10-15 01:15:00|1007.56|1005.36|1007.34|1005.14|1007.78|1005.58|1007.01|1004.81|0
1728955200000|2024-10-15 01:20:00|1007.13|1004.93|1007.34|1005.14|1007.78|1005.58|1007.01|1004.81|0
1728955500000|2024-10-15 01:25:00|1007.13|1004.93|1007.12|1004.92|1007.13|1004.93|1006.91|1004.71|0
1728955800000|2024-10-15 01:30:00|1006.91|1004.71|1007.99|1005.79|1008.21|1006.01|1006.69|1004.49|0
1728956100000|2024-10-15 01:35:00|1007.77|1005.57|1008.42|1006.22|1008.86|1006.66|1007.34|1005.14|0
1728956400000|2024-10-15 01:40:00|1008.64|1006.44|1009.07|1006.87|1009.29|1007.09|1008.42|1006.22|0
1728956700000|2024-10-15 01:45:00|1009.29|1007.09|1008.64|1006.44|1009.51|1007.31|1008.53|1006.33|0
1728957000000|2024-10-15 01:50:00|1008.74|1006.54|1009.07|1006.87|1009.07|1006.87|1008.31|1006.11|0
1728957300000|2024-10-15 01:55:00|1008.85|1006.65|1008.85|1006.65|1009.51|1007.31|1008.64|1006.44|0
1728957600000|2024-10-15 02:00:00|1008.64|1006.44|1009.29|1007.09|1010.16|1007.96|1008.42|1006.22|0
1728957900000|2024-10-15 02:05:00|1009.07|1006.87|1008.42|1006.22|1009.07|1006.87|1008.42|1006.22|0
1728958200000|2024-10-15 02:10:00|1008.2|1006|1008.63|1006.43|1009.07|1006.87|1008.2|1006|0
1728958500000|2024-10-15 02:15:00|1008.74|1006.54|1009.06|1006.86|1009.28|1007.08|1008.63|1006.43|0
1728958800000|2024-10-15 02:20:00|1009.28|1007.08|1009.28|1007.08|1009.72|1007.52|1009.06|1006.86|0
1728959100000|2024-10-15 02:25:00|1009.06|1006.86|1009.06|1006.86|1009.28|1007.08|1008.84|1006.64|0
1728959400000|2024-10-15 02:30:00|1009.17|1006.97|1009.06|1006.86|1009.5|1007.3|1008.84|1006.64|0
1728959700000|2024-10-15 02:35:00|1008.84|1006.64|1008.62|1006.42|1009.06|1006.86|1008.62|1006.42|0
1728960000000|2024-10-15 02:40:00|1008.84|1006.64|1008.4|1006.2|1008.84|1006.64|1008.19|1005.99|0
1728960300000|2024-10-15 02:45:00|1008.62|1006.42|1008.4|1006.2|1008.62|1006.42|1008.19|1005.99|0
1728960600000|2024-10-15 02:50:00|1008.62|1006.42|1008.18|1005.98|1009.05|1006.85|1007.97|1005.77|0
1728960900000|2024-10-15 02:55:00|1007.97|1005.77|1007.97|1005.77|1008.18|1005.98|1007.97|1005.77|0
1728961200000|2024-10-15 03:00:00|1008.18|1005.98|1007.75|1005.55|1008.62|1006.42|1007.53|1005.33|0
1728961500000|2024-10-15 03:05:00|1007.96|1005.76|1007.75|1005.55|1007.96|1005.76|1007.53|1005.33|0
1728961800000|2024-10-15 03:10:00|1007.53|1005.33|1007.53|1005.33|1007.96|1005.76|1007.53|1005.33|0
1728962100000|2024-10-15 03:15:00|1007.63|1005.43|1007.52|1005.32|1007.96|1005.76|1007.09|1004.89|0
1728962400000|2024-10-15 03:20:00|1007.41|1005.21|1007.52|1005.32|1007.52|1005.32|1007.09|1004.89|0
1728962700000|2024-10-15 03:25:00|1007.41|1005.21|1008.61|1006.41|1008.83|1006.63|1007.31|1005.11|0
1728963000000|2024-10-15 03:30:00|1008.83|1006.63|1009.26|1007.06|1009.26|1007.06|1007.74|1005.54|0
1728963300000|2024-10-15 03:35:00|1009.04|1006.84|1009.26|1007.06|1009.26|1007.06|1008.61|1006.41|0
1728963600000|2024-10-15 03:40:00|1009.04|1006.84|1008.82|1006.62|1009.26|1007.06|1008.6|1006.4|0
1728963900000|2024-10-15 03:45:00|1008.6|1006.4|1008.6|1006.4|1008.6|1006.4|1008.39|1006.19|0
1728964200000|2024-10-15 03:50:00|1008.38|1006.18|1008.38|1006.18|1008.49|1006.29|1008.17|1005.97|0
1728964500000|2024-10-15 03:55:00|1008.6|1006.4|1009.25|1007.05|1009.47|1007.27|1008.38|1006.18|0
1728964800000|2024-10-15 04:00:00|1009.03|1006.83|1008.6|1006.4|1009.03|1006.83|1008.6|1006.4|0
1728965100000|2024-10-15 04:05:00|1008.38|1006.18|1009.03|1006.83|1009.03|1006.83|1008.38|1006.18|0
1728965400000|2024-10-15 04:10:00|1008.81|1006.61|1009.03|1006.83|1009.25|1007.05|1008.81|1006.61|0
1728965700000|2024-10-15 04:15:00|1008.92|1006.72|1008.81|1006.61|1009.13|1006.93|1008.7|1006.5|0
1728966000000|2024-10-15 04:20:00|1009.03|1006.83|1008.81|1006.61|1009.24|1007.04|1008.81|1006.61|0
1728966300000|2024-10-15 04:25:00|1008.7|1006.5|1008.37|1006.17|1008.7|1006.5|1008.16|1005.96|0
1728966600000|2024-10-15 04:30:00|1008.48|1006.28|1008.37|1006.17|1008.59|1006.39|1008.15|1005.95|0
1728966900000|2024-10-15 04:35:00|1008.59|1006.39|1008.59|1006.39|1009.02|1006.82|1008.37|1006.17|0
1728967200000|2024-10-15 04:40:00|1008.8|1006.6|1008.69|1006.49|1009.02|1006.82|1008.69|1006.49|0
1728967500000|2024-10-15 04:45:00|1008.8|1006.6|1008.58|1006.38|1009.02|1006.82|1008.58|1006.38|0
1728967800000|2024-10-15 04:50:00|1008.47|1006.27|1008.58|1006.38|1008.58|1006.38|1008.37|1006.17|0
1728968100000|2024-10-15 04:55:00|1008.8|1006.6|1008.58|1006.38|1008.8|1006.6|1008.36|1006.16|0
1728968400000|2024-10-15 05:00:00|1008.36|1006.16|1008.36|1006.16|1008.8|1006.6|1008.15|1005.95|0
1728968700000|2024-10-15 05:05:00|1008.58|1006.38|1008.14|1005.94|1008.58|1006.38|1008.14|1005.94|0
1728969000000|2024-10-15 05:10:00|1007.93|1005.73|1008.14|1005.94|1008.14|1005.94|1007.71|1005.51|0
1728969300000|2024-10-15 05:15:00|1007.92|1005.72|1007.92|1005.72|1008.36|1006.16|1007.92|1005.72|0
1728969600000|2024-10-15 05:20:00|1008.14|1005.94|1007.92|1005.72|1008.14|1005.94|1007.7|1005.5|0
1728969900000|2024-10-15 05:25:00|1007.81|1005.61|1006.62|1004.42|1007.81|1005.61|1006.4|1004.2|0
1728970200000|2024-10-15 05:30:00|1006.4|1004.2|1005.31|1003.11|1006.62|1004.42|1005.31|1003.11|0
1728970500000|2024-10-15 05:35:00|1005.53|1003.33|1005.96|1003.76|1006.4|1004.2|1005.31|1003.11|0
1728970800000|2024-10-15 05:40:00|1005.74|1003.54|1005.74|1003.54|1005.96|1003.76|1005.53|1003.33|0
1728971100000|2024-10-15 05:45:00|1005.96|1003.76|1006.39|1004.19|1006.39|1004.19|1005.74|1003.54|0
1728971400000|2024-10-15 05:50:00|1005.96|1003.76|1005.74|1003.54|1006.39|1004.19|1005.74|1003.54|0
1728971700000|2024-10-15 05:55:00|1005.52|1003.32|1005.09|1002.89|1005.52|1003.32|1004.87|1002.67|0
1728972000000|2024-10-15 06:00:00|1005.3|1003.1|1004.65|1002.45|1005.3|1003.1|1004.65|1002.45|0
1728972300000|2024-10-15 06:05:00|1004.43|1002.23|1004.87|1002.67|1005.09|1002.89|1004.22|1002.02|0
1728972600000|2024-10-15 06:10:00|1004.75|1002.55|1005.95|1003.75|1005.95|1003.75|1004.43|1002.23|0
1728972900000|2024-10-15 06:15:00|1005.84|1003.64|1006.38|1004.18|1006.38|1004.18|1005.73|1003.53|0
1728973200000|2024-10-15 06:20:00|1006.27|1004.07|1006.17|1003.97|1006.38|1004.18|1005.73|1003.53|0
1728973500000|2024-10-15 06:25:00|1006.05|1003.85|1006.16|1003.96|1006.16|1003.96|1005.73|1003.53|0
1728973800000|2024-10-15 06:30:00|1006.05|1003.85|1006.01|1003.81|1006.38|1004.18|1005.95|1003.75|0
1728974100000|2024-10-15 06:35:00|1006.23|1004.03|1004.92|1002.72|1006.23|1004.03|1004.7|1002.5|0
1728974400000|2024-10-15 06:40:00|1005.14|1002.94|1005.14|1002.94|1005.57|1003.37|1004.49|1002.29|0
1728974700000|2024-10-15 06:45:00|1005.57|1003.37|1004.92|1002.72|1005.79|1003.59|1004.92|1002.72|0
1728975000000|2024-10-15 06:50:00|1004.7|1002.5|1004.48|1002.28|1005.14|1002.94|1004.48|1002.28|0
1728975300000|2024-10-15 06:55:00|1004.27|1002.07|1004.05|1001.85|1005.13|1002.93|1003.83|1001.63|0
1728975600000|2024-10-15 07:00:00|1003.83|1001.63|1004.48|1002.28|1004.7|1002.5|1003.18|1000.98|0
1728975900000|2024-10-15 07:05:00|1004.26|1002.06|1004.48|1002.28|1004.7|1002.5|1002.96|1000.76|0
1728976200000|2024-10-15 07:10:00|1004.7|1002.5|1005.35|1003.15|1006.43|1004.23|1004.7|1002.5|0
1728976500000|2024-10-15 07:15:00|1005.13|1002.93|1004.91|1002.71|1006|1003.8|1004.69|1002.49|0
1728976800000|2024-10-15 07:20:00|1005.13|1002.93|1004.04|1001.84|1005.13|1002.93|1004.04|1001.84|0
1728977100000|2024-10-15 07:25:00|1004.26|1002.06|1004.04|1001.84|1005.34|1003.14|1003.82|1001.62|0
1728977400000|2024-10-15 07:30:00|1004.26|1002.06|1006.21|1004.01|1006.65|1004.45|1004.26|1002.06|0
1728977700000|2024-10-15 07:35:00|1005.99|1003.79|1006.21|1004.01|1006.64|1004.44|1005.77|1003.57|0
1728978000000|2024-10-15 07:40:00|1006.43|1004.23|1005.12|1002.92|1006.64|1004.44|1004.47|1002.27|0
1728978300000|2024-10-15 07:45:00|1004.9|1002.7|1006.42|1004.22|1006.42|1004.22|1004.9|1002.7|0
1728978600000|2024-10-15 07:50:00|1006.2|1004|1005.81|1003.61|1007.2|1005|1005.81|1003.61|0
1728978900000|2024-10-15 07:55:00|1005.69|1003.49|1004.94|1002.74|1006.24|1004.04|1004.72|1002.52|0
1728979200000|2024-10-15 08:00:00|1004.72|1002.52|1003.95|1001.75|1004.72|1002.52|1003.63|1001.43|0
1728979500000|2024-10-15 08:05:00|1003.85|1001.65|1004.5|1002.3|1004.72|1002.52|1002.11|999.91|0
1728979800000|2024-10-15 08:10:00|1004.38|1002.18|1003.51|1001.31|1004.71|1002.51|1003.41|1001.21|0
1728980100000|2024-10-15 08:15:00|1003.41|1001.21|1001.24|999.04|1003.41|1001.21|1001.02|998.82|0
1728980400000|2024-10-15 08:20:00|1001.45|999.25|1000.37|998.17|1001.67|999.47|1000.15|997.95|0
1728980700000|2024-10-15 08:25:00|1000.15|997.95|999.28|997.08|1000.58|998.38|999.06|996.86|0
1728981000000|2024-10-15 08:30:00|999.06|996.86|1000.15|997.95|1000.8|998.6|998.85|996.65|0
1728981300000|2024-10-15 08:35:00|1000.36|998.16|999.71|997.51|1000.36|998.16|998.84|996.64|0
1728981600000|2024-10-15 08:40:00|999.49|997.29|1000.58|998.38|1001.01|998.81|999.06|996.86|0
1728981900000|2024-10-15 08:45:00|1000.47|998.27|1001.01|998.81|1001.45|999.25|1000.36|998.16|0
1728982200000|2024-10-15 08:50:00|1001.23|999.03|1000.36|998.16|1002.1|999.9|1000.36|998.16|0
1728982500000|2024-10-15 08:55:00|1000.14|997.94|1000.79|998.59|1000.79|998.59|999.92|997.72|0
1728982800000|2024-10-15 09:00:00|1001.23|999.03|1000.24|998.04|1002.09|999.89|999.92|997.72|0
1728983100000|2024-10-15 09:05:00|1000.14|997.94|999.27|997.07|1000.36|998.16|998.62|996.42|0
1728983400000|2024-10-15 09:10:00|999.05|996.85|1000.14|997.94|1000.35|998.15|999.05|996.85|0
1728983700000|2024-10-15 09:15:00|1000.35|998.15|1001|998.8|1001.44|999.24|1000.14|997.94|0
1728984000000|2024-10-15 09:20:00|1001.22|999.02|1001.65|999.45|1002.3|1000.1|1001.22|999.02|0
1728984300000|2024-10-15 09:25:00|1001.43|999.23|1001.65|999.45|1002.08|999.88|1001|998.8|0
1728984600000|2024-10-15 09:30:00|1001.43|999.23|1001.65|999.45|1002.52|1000.32|1001.43|999.23|0
1728984900000|2024-10-15 09:35:00|1001.87|999.67|1000.56|998.36|1001.87|999.67|1000.34|998.14|0
1728985200000|2024-10-15 09:40:00|1000.34|998.14|1000.56|998.36|1000.99|998.79|1000.13|997.93|0
1728985500000|2024-10-15 09:45:00|1000.34|998.14|1000.78|998.58|1000.78|998.58|999.69|997.49|0
1728985800000|2024-10-15 09:50:00|1000.99|998.79|1001.64|999.44|1002.08|999.88|1000.99|998.79|0
1728986100000|2024-10-15 09:55:00|1001.43|999.23|1000.12|997.92|1001.86|999.66|999.47|997.27|0
1728986400000|2024-10-15 10:00:00|1000.34|998.14|1002.29|1000.09|1002.51|1000.31|1000.34|998.14|0
1728986700000|2024-10-15 10:05:00|1002.07|999.87|1001.2|999|1002.07|999.87|1000.34|998.14|0
1728987000000|2024-10-15 10:10:00|1000.99|998.79|999.9|997.7|1001.85|999.65|999.68|997.48|0
1728987300000|2024-10-15 10:15:00|999.68|997.48|998.6|996.4|999.9|997.7|998.6|996.4|0
1728987600000|2024-10-15 10:20:00|999.03|996.83|1001.3|999.1|1001.63|999.43|998.6|996.4|0
1728987900000|2024-10-15 10:25:00|1001.42|999.22|1001.2|999|1002.07|999.87|1000.76|998.56|0
1728988200000|2024-10-15 10:30:00|1001.41|999.21|1004.45|1002.25|1004.67|1002.47|1001.2|999|0
1728988500000|2024-10-15 10:35:00|1004.24|1002.04|1004.02|1001.82|1004.67|1002.47|1003.8|1001.6|0
1728988800000|2024-10-15 10:40:00|1003.8|1001.6|1004.23|1002.03|1004.89|1002.69|1003.15|1000.95|0
1728989100000|2024-10-15 10:45:00|1004.45|1002.25|1005.32|1003.12|1005.54|1003.34|1004.45|1002.25|0
1728989400000|2024-10-15 10:50:00|1005.1|1002.9|1004.66|1002.46|1005.54|1003.34|1004.23|1002.03|0
1728989700000|2024-10-15 10:55:00|1004.45|1002.25|1004.01|1001.81|1005.53|1003.33|1004.01|1001.81|0
1728990000000|2024-10-15 11:00:00|1004.45|1002.25|1004.66|1002.46|1005.53|1003.33|1004.23|1002.03|0
1728990300000|2024-10-15 11:05:00|1004.44|1002.24|1005.1|1002.9|1005.31|1003.11|1003.79|1001.59|0
1728990600000|2024-10-15 11:10:00|1005.09|1002.89|1002.05|999.85|1005.09|1002.89|1001.84|999.64|0
1728990900000|2024-10-15 11:15:00|1002.27|1000.07|1002.7|1000.5|1002.92|1000.72|1002.27|1000.07|0
1728991200000|2024-10-15 11:20:00|1002.92|1000.72|1003.35|1001.15|1004|1001.8|1001.83|999.63|0
1728991500000|2024-10-15 11:25:00|1003.57|1001.37|1002.7|1000.5|1004.66|1002.46|1002.7|1000.5|0
1728991800000|2024-10-15 11:30:00|1002.48|1000.28|1004.22|1002.02|1004.44|1002.24|1002.48|1000.28|0
1728992100000|2024-10-15 11:35:00|1004|1001.8|1002.04|999.84|1004|1001.8|1001.83|999.63|0
1728992400000|2024-10-15 11:40:00|1001.83|999.63|1003.35|1001.15|1003.35|1001.15|1001.83|999.63|0
1728992700000|2024-10-15 11:45:00|1003.13|1000.93|1002.26|1000.06|1004.21|1002.01|1001.82|999.62|0
1728993000000|2024-10-15 11:50:00|1002.48|1000.28|1003.56|1001.36|1003.78|1001.58|1002.26|1000.06|0
1728993300000|2024-10-15 11:55:00|1003.45|1001.25|1003.78|1001.58|1003.99|1001.79|1002.47|1000.27|0
1728993600000|2024-10-15 12:00:00|1003.99|1001.79|1004.21|1002.01|1004.64|1002.44|1003.12|1000.92|0
1728993900000|2024-10-15 12:05:00|1004.1|1001.9|1005.29|1003.09|1005.51|1003.31|1003.99|1001.79|0
1728994200000|2024-10-15 12:10:00|1005.51|1003.31|1004.64|1002.44|1005.51|1003.31|1003.55|1001.35|0
1728994500000|2024-10-15 12:15:00|1004.86|1002.66|1005.94|1003.74|1005.94|1003.74|1004.42|1002.22|0
1728994800000|2024-10-15 12:20:00|1005.73|1003.53|1004.2|1002|1005.94|1003.74|1003.77|1001.57|0
1728995100000|2024-10-15 12:25:00|1004.42|1002.22|1004.42|1002.22|1004.64|1002.44|1003.33|1001.13|0
1728995400000|2024-10-15 12:30:00|1004.64|1002.44|1003.33|1001.13|1004.85|1002.65|1003.11|1000.91|0
1728995700000|2024-10-15 12:35:00|1003.55|1001.35|1003.55|1001.35|1004.2|1002|1002.24|1000.04|0
1728996000000|2024-10-15 12:40:00|1003.76|1001.56|1002.24|1000.04|1003.76|1001.56|1002.24|1000.04|0
1728996300000|2024-10-15 12:45:00|1002.03|999.83|1003.98|1001.78|1003.98|1001.78|1001.81|999.61|0
1728996600000|2024-10-15 12:50:00|1003.76|1001.56|1005.06|1002.86|1005.28|1003.08|1003.76|1001.56|0
1728996900000|2024-10-15 12:55:00|1005.28|1003.08|1005.5|1003.3|1006.15|1003.95|1005.06|1002.86|0
1728997200000|2024-10-15 13:00:00|1005.71|1003.51|1005.93|1003.73|1006.58|1004.38|1005.5|1003.3|0
1728997500000|2024-10-15 13:05:00|1005.71|1003.51|1006.8|1004.6|1007.23|1005.03|1005.49|1003.29|0
1728997800000|2024-10-15 13:10:00|1006.58|1004.38|1007.23|1005.03|1007.88|1005.68|1006.36|1004.16|0
1728998100000|2024-10-15 13:15:00|1007.45|1005.25|1007.45|1005.25|1008.1|1005.9|1007.01|1004.81|0
1728998400000|2024-10-15 13:20:00|1007.23|1005.03|1007.88|1005.68|1008.32|1006.12|1007.23|1005.03|0
1728998700000|2024-10-15 13:25:00|1007.66|1005.46|1006.14|1003.94|1007.88|1005.68|1005.27|1003.07|0
1728999000000|2024-10-15 13:30:00|1006.79|1004.59|1007.44|1005.24|1008.31|1006.11|1004.83|1002.63|0
1728999300000|2024-10-15 13:35:00|1007.23|1005.03|1004.34|1002.14|1007.88|1005.68|1003.69|1001.49|0
1728999600000|2024-10-15 13:40:00|1004.77|1002.57|1002.8|1000.6|1006.08|1003.88|1002.8|1000.6|0
1728999900000|2024-10-15 13:45:00|1003.24|1001.04|1004.98|1002.78|1005.85|1003.65|1002.37|1000.17|0
1729000200000|2024-10-15 13:50:00|1004.76|1002.56|1005.41|1003.21|1005.63|1003.43|1003.02|1000.82|0
1729000500000|2024-10-15 13:55:00|1005.85|1003.65|1000.84|998.64|1006.72|1004.52|1000.4|998.2|0
1729000800000|2024-10-15 14:00:00|1001.71|999.51|1004.54|1002.34|1004.97|1002.77|1001.27|999.07|0
1729001100000|2024-10-15 14:05:00|1004.1|1001.9|1001.27|999.07|1004.54|1002.34|1001.27|999.07|0
1729001400000|2024-10-15 14:10:00|1000.84|998.64|998.44|996.24|1001.27|999.07|997.36|995.16|0
1729001700000|2024-10-15 14:15:00|998.22|996.02|1001.05|998.85|1001.05|998.85|998.01|995.81|0
1729002000000|2024-10-15 14:20:00|1000.83|998.63|998.93|996.73|1000.83|998.63|997.62|995.42|0
1729002300000|2024-10-15 14:25:00|999.14|996.94|993.27|991.07|999.36|997.16|992.4|990.2|0
1729002600000|2024-10-15 14:30:00|992.4|990.2|985.89|983.69|993.06|990.86|983.29|981.09|0
1729002900000|2024-10-15 14:35:00|985.68|983.48|979.98|977.78|986.33|984.13|978.92|976.72|0
1729003200000|2024-10-15 14:40:00|978.25|976.05|980.84|978.64|984.09|981.89|975.43|973.23|0
1729003500000|2024-10-15 14:45:00|980.63|978.43|982.36|980.16|983.66|981.46|979.11|976.91|0
1729003800000|2024-10-15 14:50:00|981.92|979.72|987.34|985.14|988.43|986.23|981.49|979.29|0
1729004100000|2024-10-15 14:55:00|987.12|984.92|981.27|979.07|988.43|986.23|980.84|978.64|0
1729004400000|2024-10-15 15:00:00|981.05|978.85|982.79|980.59|985.82|983.62|980.19|977.99|0
1729004700000|2024-10-15 15:05:00|983|980.8|982.02|979.82|984.4|982.2|981.05|978.85|0
1729005000000|2024-10-15 15:10:00|981.8|979.6|984.61|982.41|984.61|982.41|981.15|978.95|0
1729005300000|2024-10-15 15:15:00|984.83|982.63|986.78|984.58|989.38|987.18|984.83|982.63|0
1729005600000|2024-10-15 15:20:00|986.99|984.79|985.48|983.28|987.86|985.66|985.48|983.28|0
1729005900000|2024-10-15 15:25:00|985.69|983.49|985.36|983.16|986.13|983.93|984.39|982.19|0
1729006200000|2024-10-15 15:30:00|985.26|983.06|987.64|985.44|988.07|985.87|984.39|982.19|0
1729006500000|2024-10-15 15:35:00|987.42|985.22|984.39|982.19|987.86|985.66|983.96|981.76|0
1729006800000|2024-10-15 15:40:00|984.17|981.97|983.52|981.32|987.2|985|982.22|980.02|0
1729007100000|2024-10-15 15:45:00|982.66|980.46|980.49|978.29|983.09|980.89|979.63|977.43|0
1729007400000|2024-10-15 15:50:00|980.71|978.51|976.82|974.62|982.87|980.67|976.82|974.62|0
1729007700000|2024-10-15 15:55:00|976.6|974.4|977.03|974.83|979.84|977.64|976.17|973.97|0
1729008000000|2024-10-15 16:00:00|977.89|975.69|976.81|974.61|978.76|976.56|976.81|974.61|0
1729008300000|2024-10-15 16:05:00|977.24|975.04|983.08|980.88|983.08|980.88|976.6|974.4|0
1729008600000|2024-10-15 16:10:00|983.51|981.31|982|979.8|984.38|982.18|980.92|978.72|0
1729008900000|2024-10-15 16:15:00|981.78|979.58|984.59|982.39|984.59|982.39|980.27|978.07|0
1729009200000|2024-10-15 16:20:00|984.38|982.18|983.08|980.88|984.81|982.61|981.35|979.15|0
1729009500000|2024-10-15 16:25:00|983.29|981.09|983.51|981.31|984.26|982.06|982.64|980.44|0
1729009800000|2024-10-15 16:30:00|983.72|981.52|986.32|984.12|987.19|984.99|982.86|980.66|0
1729010100000|2024-10-15 16:35:00|986.54|984.34|985.02|982.82|986.54|984.34|984.37|982.17|0
1729010400000|2024-10-15 16:40:00|984.8|982.6|981.77|979.57|985.67|983.47|980.69|978.49|0
1729010700000|2024-10-15 16:45:00|981.99|979.79|980.91|978.71|982.42|980.22|980.26|978.06|0
1729011000000|2024-10-15 16:50:00|981.12|978.92|979.82|977.62|981.77|979.57|979.39|977.19|0
1729011300000|2024-10-15 16:55:00|980.04|977.84|980.69|978.49|981.12|978.92|979.39|977.19|0
1729011600000|2024-10-15 17:00:00|980.47|978.27|980.68|978.48|981.98|979.78|980.25|978.05|0
1729011900000|2024-10-15 17:05:00|980.9|978.7|978.52|976.32|981.77|979.57|978.52|976.32|0
1729012200000|2024-10-15 17:10:00|978.09|975.89|977.01|974.81|978.3|976.1|974.85|972.65|0
1729012500000|2024-10-15 17:15:00|977.22|975.02|976.14|973.94|979.17|976.97|974.2|972|0
1729012800000|2024-10-15 17:20:00|976.36|974.16|975.71|973.51|977.87|975.67|975.28|973.08|0
1729013100000|2024-10-15 17:25:00|975.49|973.29|974.41|972.21|975.49|973.29|972.25|970.05|0
1729013400000|2024-10-15 17:30:00|974.19|971.99|973.98|971.78|975.71|973.51|972.68|970.48|0
1729013700000|2024-10-15 17:35:00|973.76|971.56|976.78|974.58|977.22|975.02|973.33|971.13|0
1729014000000|2024-10-15 17:40:00|977|974.8|978.73|976.53|980.02|977.82|977|974.8|0
1729014300000|2024-10-15 17:45:00|978.51|976.31|977.47|975.27|979.81|977.61|977|974.8|0
1729014600000|2024-10-15 17:50:00|977.25|975.05|975.95|973.75|978.55|976.35|975.52|973.32|0
1729014900000|2024-10-15 17:55:00|975.74|973.54|973.14|970.94|975.74|973.54|972.28|970.08|0
1729015200000|2024-10-15 18:00:00|973.36|971.16|974.44|972.24|976.7|974.5|971.2|969|0
1729015500000|2024-10-15 18:05:00|974.32|972.12|972.27|970.07|975.08|972.88|972.06|969.86|0
1729015800000|2024-10-15 18:10:00|972.06|969.86|970.55|968.35|972.92|970.72|970.33|968.13|0
1729016100000|2024-10-15 18:15:00|970.33|968.13|968.39|966.19|970.33|968.13|968.17|965.97|0
1729016400000|2024-10-15 18:20:00|967.96|965.76|972.05|969.85|973.13|970.93|967.96|965.76|0
1729016700000|2024-10-15 18:25:00|971.84|969.64|969.25|967.05|972.05|969.85|967.95|965.75|0
1729017000000|2024-10-15 18:30:00|969.03|966.83|968.38|966.18|970.97|968.77|968.38|966.18|0
1729017300000|2024-10-15 18:35:00|968.17|965.97|968.81|966.61|969.03|966.83|966.87|964.67|0
1729017600000|2024-10-15 18:40:00|969.03|966.83|968.78|966.58|969.24|967.04|966.65|964.45|0
1729017900000|2024-10-15 18:45:00|968.99|966.79|967.22|965.02|969.59|967.39|966.57|964.37|0
1729018200000|2024-10-15 18:50:00|967|964.8|967.65|965.45|968.73|966.53|966.57|964.37|0
1729018500000|2024-10-15 18:55:00|967.43|965.23|965.71|963.51|967.43|965.23|965.06|962.86|0
1729018800000|2024-10-15 19:00:00|966.14|963.94|959.03|956.83|966.14|963.94|959.03|956.83|0
1729019100000|2024-10-15 19:05:00|959.89|957.69|957.53|955.33|959.89|957.69|955.17|952.97|0
1729019400000|2024-10-15 19:10:00|957.74|955.54|956.88|954.68|959.68|957.48|956.67|954.47|0
1729019700000|2024-10-15 19:15:00|957.1|954.9|957.95|955.75|957.95|955.75|955.24|953.04|0
1729020000000|2024-10-15 19:20:00|958.16|955.96|961.39|959.19|963.11|960.91|957.3|955.1|0
1729020300000|2024-10-15 19:25:00|961.82|959.62|958.38|956.18|962.47|960.27|958.16|955.96|0
1729020600000|2024-10-15 19:30:00|959.24|957.04|954.51|952.31|959.45|957.25|954.29|952.09|0
1729020900000|2024-10-15 19:35:00|954.29|952.09|956.83|954.63|957.69|955.49|952.14|949.94|0
1729021200000|2024-10-15 19:40:00|957.04|954.84|957.68|955.48|961.77|959.57|957.04|954.84|0
1729021500000|2024-10-15 19:45:00|958.11|955.91|960.48|958.28|961.34|959.14|956.39|954.19|0
1729021800000|2024-10-15 19:50:00|960.69|958.49|965.04|962.84|966.12|963.92|958.76|956.56|0
1729022100000|2024-10-15 19:55:00|962.67|960.47|964.61|962.41|964.61|962.41|956.86|954.66|0
1729022400000|2024-10-15 20:00:00|963.53|961.33|961.38|959.18|964.18|961.98|960.95|958.75|0
1729022700000|2024-10-15 20:05:00|961.16|958.96|960.95|958.75|962.45|960.25|960.52|958.32|0
1729023000000|2024-10-15 20:10:00|961.16|958.96|959.44|957.24|961.16|958.96|959.44|957.24|0
1729023300000|2024-10-15 20:15:00|959.97|957.57|959.11|956.71|959.97|957.57|958.89|956.49|0
1729023600000|2024-10-15 20:20:00|958.89|956.49|961.69|959.29|961.69|959.29|958.89|956.49|0
1729023900000|2024-10-15 20:25:00|961.9|959.5|961.9|959.5|962.55|960.15|961.69|959.29|0
1729024200000|2024-10-15 20:30:00|962.12|959.72|960.82|958.42|962.12|959.72|960.39|957.99|0
1729024500000|2024-10-15 20:35:00|960.61|958.21|961.9|959.5|961.9|959.5|960.61|958.21|0
1729024800000|2024-10-15 20:40:00|961.68|959.28|960.17|957.77|961.9|959.5|960.17|957.77|0
1729025100000|2024-10-15 20:45:00|960.39|957.99|960.6|958.2|961.03|958.63|960.17|957.77|0
1729025400000|2024-10-15 20:50:00|960.82|958.42|961.25|958.85|961.25|958.85|960.82|958.42|0
1729025700000|2024-10-15 20:55:00|961.46|959.06|960.92|958.52|961.46|959.06|960.38|957.98|0
1729026000000|2024-10-15 21:00:00|960.69|958.29|960.66|958.26|961.07|958.67|960.63|958.23|0
1729026300000|2024-10-15 21:05:00|960.53|958.13|961.29|958.89|961.61|959.21|960.53|958.13|0
1729026600000|2024-10-15 21:10:00|961.26|958.86|961.23|958.83|961.29|958.89|961.07|958.67|0
1729026900000|2024-10-15 21:15:00|961.35|958.95|961.61|959.21|961.8|959.4|961.33|958.93|0
1729027200000|2024-10-15 21:20:00|961.7|959.3|961.74|959.34|961.74|959.34|961.7|959.3|0
1729027500000|2024-10-15 21:25:00|961.8|959.4|961.8|959.4|962.02|959.62|961.8|959.4|0
1729027800000|2024-10-15 21:30:00|961.76|959.36|961.7|959.3|961.76|959.36|961.67|959.27|0
1729028100000|2024-10-15 21:35:00|961.41|959.01|961.32|958.92|961.44|959.04|961.32|958.92|0
1729028400000|2024-10-15 21:40:00|961.44|959.04|961.47|959.07|961.47|959.07|961.44|959.04|0
1729028700000|2024-10-15 21:45:00|961.25|958.85|961.47|959.07|961.47|959.07|961.25|958.85|0
1729029000000|2024-10-15 21:50:00|961.19|958.79|961.56|959.16|961.56|959.16|961.19|958.79|0
1729029300000|2024-10-15 21:55:00|961.53|959.13|961.41|959.01|961.53|959.13|961.24|958.84|0
1729029600000|2024-10-15 22:00:00|961.33|958.93|956.59|954.19|961.33|958.93|955.42|953.02|0
1729029900000|2024-10-15 22:05:00|956.71|954.31|957.02|954.62|957.56|955.16|956.49|954.09|0
1729030200000|2024-10-15 22:10:00|957.56|955.16|958.21|955.81|958.64|956.24|957.56|955.16|0
1729030500000|2024-10-15 22:15:00|957.99|955.59|959.5|957.1|959.71|957.31|957.99|955.59|0
1729030800000|2024-10-15 22:20:00|959.71|957.31|960.57|958.17|961|958.6|959.71|957.31|0
1729031100000|2024-10-15 22:25:00|960.79|958.39|960.36|957.96|961|958.6|960.36|957.96|0
1729031400000|2024-10-15 22:30:00|961|958.6|960.78|958.38|961|958.6|960.35|957.95|0
1729031700000|2024-10-15 22:35:00|961|958.6|961|958.6|961.65|959.25|960.78|958.38|0
1729032000000|2024-10-15 22:40:00|961.21|958.81|959.49|957.09|961.21|958.81|959.49|957.09|0
1729032300000|2024-10-15 22:45:00|959.7|957.3|960.35|957.95|960.45|958.05|959.7|957.3|0
1729032600000|2024-10-15 22:50:00|960.13|957.73|962.72|960.32|962.93|960.53|960.13|957.73|0
1729032900000|2024-10-15 22:55:00|962.82|960.42|962.71|960.31|963.15|960.75|962.5|960.1|0
1729033200000|2024-10-15 23:00:00|962.93|960.53|963.57|961.17|964.65|962.25|962.93|960.53|0
1729033500000|2024-10-15 23:05:00|963.79|961.39|963.57|961.17|963.79|961.39|962.71|960.31|0
1729033800000|2024-10-15 23:10:00|963.36|960.96|962.93|960.53|964.22|961.82|962.81|960.41|0
1729034100000|2024-10-15 23:15:00|962.92|960.52|963.79|961.39|964|961.6|962.71|960.31|0
1729034400000|2024-10-15 23:20:00|964|961.6|963.78|961.38|964.21|961.81|963.14|960.74|0
1729034700000|2024-10-15 23:25:00|964|961.6|964.21|961.81|964.21|961.81|963.78|961.38|0
1729035000000|2024-10-15 23:30:00|964.1|961.7|964|961.6|964.21|961.81|963.35|960.95|0
1729035300000|2024-10-15 23:35:00|964.21|961.81|963.78|961.38|964.31|961.91|963.35|960.95|0
1729035600000|2024-10-15 23:40:00|963.56|961.16|964.21|961.81|964.21|961.81|963.35|960.95|0
1729035900000|2024-10-15 23:45:00|964.42|962.02|964.21|961.81|965.07|962.67|964.21|961.81|0
1729036200000|2024-10-15 23:50:00|963.99|961.59|963.66|961.26|964.09|961.69|962.91|960.51|0
1729036500000|2024-10-15 23:55:00|963.56|961.16|962.91|960.51|963.99|961.59|962.48|960.08|0
1729036800000|2024-10-16 00:00:00|963.34|960.94|962.26|959.86|963.34|960.94|962.05|959.65|0
1729037100000|2024-10-16 00:05:00|962.05|959.65|962.26|959.86|962.48|960.08|961.62|959.22|0
1729037400000|2024-10-16 00:10:00|962.15|959.75|963.01|960.61|963.34|960.94|962.15|959.75|0
1729037700000|2024-10-16 00:15:00|962.91|960.51|965.2|962.8|965.2|962.8|962.69|960.29|0
1729038000000|2024-10-16 00:20:00|965.19|962.79|965.41|963.01|965.84|963.44|964.33|961.93|0
1729038300000|2024-10-16 00:25:00|965.62|963.22|964.76|962.36|965.62|963.22|963.9|961.5|0
1729038600000|2024-10-16 00:30:00|964.66|962.46|964.23|962.03|964.66|962.46|963.8|961.6|0
1729038900000|2024-10-16 00:35:00|964.01|961.81|966.17|963.97|966.38|964.18|964.01|961.81|0
1729039200000|2024-10-16 00:40:00|966.38|964.18|964.44|962.24|966.38|964.18|964.44|962.24|0
1729039500000|2024-10-16 00:45:00|964.33|962.13|964.01|961.81|964.44|962.24|963.58|961.38|0
1729039800000|2024-10-16 00:50:00|964.22|962.02|963.36|961.16|964.44|962.24|963.15|960.95|0
1729040100000|2024-10-16 00:55:00|963.58|961.38|964.01|961.81|964.44|962.24|963.15|960.95|0
1729040400000|2024-10-16 01:00:00|963.89|961.69|963.57|961.37|964.44|962.24|963.36|961.16|0
1729040700000|2024-10-16 01:05:00|963.46|961.26|962.5|960.3|963.68|961.48|962.5|960.3|0
1729041000000|2024-10-16 01:10:00|962.28|960.08|963.14|960.94|963.57|961.37|961.64|959.44|0
1729041300000|2024-10-16 01:15:00|963.36|961.16|964.65|962.45|964.75|962.55|963.36|961.16|0
1729041600000|2024-10-16 01:20:00|964.43|962.23|965.84|963.64|965.84|963.64|964.43|962.23|0
1729041900000|2024-10-16 01:25:00|965.07|962.87|964.31|962.11|965.07|962.87|964.21|962.01|0
1729042200000|2024-10-16 01:30:00|964.64|962.44|963.99|961.79|964.86|962.66|963.56|961.36|0
1729042500000|2024-10-16 01:35:00|963.78|961.58|965.07|962.87|965.07|962.87|963.56|961.36|0
1729042800000|2024-10-16 01:40:00|964.85|962.65|965.5|963.3|965.93|963.73|964.64|962.44|0
1729043100000|2024-10-16 01:45:00|965.71|963.51|965.71|963.51|967.01|964.81|965.71|963.51|0
1729043400000|2024-10-16 01:50:00|965.93|963.73|967|964.8|967|964.8|965.93|963.73|0
1729043700000|2024-10-16 01:55:00|966.79|964.59|965.71|963.51|967|964.8|964.85|962.65|0
1729044000000|2024-10-16 02:00:00|965.6|963.4|965.71|963.51|965.92|963.72|965.49|963.29|0
1729044300000|2024-10-16 02:05:00|965.49|963.29|965.71|963.51|965.92|963.72|965.06|962.86|0
1729044600000|2024-10-16 02:10:00|965.49|963.29|966.35|964.15|966.57|964.37|965.49|963.29|0
1729044900000|2024-10-16 02:15:00|966.13|963.93|965.7|963.5|966.35|964.15|965.27|963.07|0
1729045200000|2024-10-16 02:20:00|965.49|963.29|966.35|964.15|966.99|964.79|965.49|963.29|0
1729045500000|2024-10-16 02:25:00|966.56|964.36|965.91|963.71|967.21|965.01|965.91|963.71|0
1729045800000|2024-10-16 02:30:00|966.13|963.93|966.77|964.57|967.21|965.01|965.91|963.71|0
1729046100000|2024-10-16 02:35:00|966.99|964.79|967.2|965|967.21|965.01|966.77|964.57|0
1729046400000|2024-10-16 02:40:00|966.99|964.79|966.99|964.79|967.2|965|966.77|964.57|0
1729046700000|2024-10-16 02:45:00|967.2|965|966.99|964.79|967.2|965|966.99|964.79|0
1729047000000|2024-10-16 02:50:00|966.77|964.57|966.34|964.14|966.99|964.79|966.12|963.92|0
1729047300000|2024-10-16 02:55:00|966.55|964.35|966.34|964.14|966.77|964.57|966.34|964.14|0
1729047600000|2024-10-16 03:00:00|966.55|964.35|965.9|963.7|966.55|964.35|965.69|963.49|0
1729047900000|2024-10-16 03:05:00|966.01|963.81|965.9|963.7|966.55|964.35|965.47|963.27|0
1729048200000|2024-10-16 03:10:00|966.12|963.92|966.76|964.56|966.76|964.56|965.9|963.7|0
1729048500000|2024-10-16 03:15:00|966.65|964.45|966.33|964.13|966.65|964.45|966.11|963.91|0
1729048800000|2024-10-16 03:20:00|966.11|963.91|966.76|964.56|966.98|964.78|966.11|963.91|0
1729049100000|2024-10-16 03:25:00|966.54|964.34|967.19|964.99|967.19|964.99|966.54|964.34|0
1729049400000|2024-10-16 03:30:00|967.4|965.2|966.97|964.77|967.4|965.2|966.97|964.77|0
1729049700000|2024-10-16 03:35:00|966.76|964.56|966.54|964.34|966.97|964.77|966.11|963.91|0
1729050000000|2024-10-16 03:40:00|966.64|964.44|967.61|965.41|967.83|965.63|966.54|964.34|0
1729050300000|2024-10-16 03:45:00|967.4|965.2|967.4|965.2|967.83|965.63|967.18|964.98|0
1729050600000|2024-10-16 03:50:00|967.18|964.98|967.83|965.63|967.83|965.63|967.18|964.98|0
1729050900000|2024-10-16 03:55:00|968.04|965.84|967.82|965.62|968.26|966.06|967.82|965.62|0
1729051200000|2024-10-16 04:00:00|968.04|965.84|968.04|965.84|968.25|966.05|967.82|965.62|0
1729051500000|2024-10-16 04:05:00|968.25|966.05|968.47|966.27|968.47|966.27|968.04|965.84|0
1729051800000|2024-10-16 04:10:00|968.36|966.16|968.25|966.05|968.47|966.27|968.25|966.05|0
1729052100000|2024-10-16 04:15:00|968.04|965.84|967.6|965.4|968.04|965.84|967.6|965.4|0
1729052400000|2024-10-16 04:20:00|967.39|965.19|966.74|964.54|967.39|965.19|966.63|964.43|0
1729052700000|2024-10-16 04:25:00|966.95|964.75|966.95|964.75|967.17|964.97|966.95|964.75|0
1729053000000|2024-10-16 04:30:00|966.74|964.54|967.38|965.18|967.38|965.18|966.74|964.54|0
1729053300000|2024-10-16 04:35:00|967.17|964.97|967.81|965.61|967.81|965.61|967.05|964.85|0
1729053600000|2024-10-16 04:40:00|968.03|965.83|967.38|965.18|968.03|965.83|967.16|964.96|0
1729053900000|2024-10-16 04:45:00|967.59|965.39|967.16|964.96|967.59|965.39|966.95|964.75|0
1729054200000|2024-10-16 04:50:00|966.95|964.75|967.05|964.85|967.38|965.18|966.95|964.75|0
1729054500000|2024-10-16 04:55:00|966.95|964.75|967.59|965.39|967.59|965.39|966.95|964.75|0
1729054800000|2024-10-16 05:00:00|967.81|965.61|967.37|965.17|967.81|965.61|967.37|965.17|0
1729055100000|2024-10-16 05:05:00|967.48|965.28|965.65|963.45|967.59|965.39|965.43|963.23|0
1729055400000|2024-10-16 05:10:00|966.08|963.88|966.08|963.88|966.08|963.88|965.65|963.45|0
1729055700000|2024-10-16 05:15:00|965.97|963.77|965.43|963.23|966.08|963.88|965.43|963.23|0
1729056000000|2024-10-16 05:20:00|965.21|963.01|965.64|963.44|965.64|963.44|965|962.8|0
1729056300000|2024-10-16 05:25:00|965.86|963.66|967.58|965.38|967.58|965.38|965.86|963.66|0
1729056600000|2024-10-16 05:30:00|967.37|965.17|966.5|964.3|967.58|965.38|966.07|963.87|0
1729056900000|2024-10-16 05:35:00|966.29|964.09|967.64|965.44|967.85|965.65|966.22|964.02|0
1729057200000|2024-10-16 05:40:00|967.85|965.65|968.06|965.86|968.28|966.08|967.74|965.54|0
1729057500000|2024-10-16 05:45:00|968.28|966.08|967.85|965.65|968.28|966.08|967.42|965.22|0
1729057800000|2024-10-16 05:50:00|968.06|965.86|966.99|964.79|968.71|966.51|966.99|964.79|0
1729058100000|2024-10-16 05:55:00|967.2|965|968.06|965.86|968.49|966.29|966.66|964.46|0
1729058400000|2024-10-16 06:00:00|967.63|965.43|966.12|963.92|967.63|965.43|965.69|963.49|0
1729058700000|2024-10-16 06:05:00|966.34|964.14|965.91|963.71|966.34|964.14|965.48|963.28|0
1729059000000|2024-10-16 06:10:00|965.48|963.28|965.9|963.7|966.12|963.92|965.04|962.84|0
1729059300000|2024-10-16 06:15:00|965.69|963.49|965.47|963.27|966.76|964.56|965.47|963.27|0
1729059600000|2024-10-16 06:20:00|965.26|963.06|965.04|962.84|965.26|963.06|964.18|961.98|0
1729059900000|2024-10-16 06:25:00|964.83|962.63|965.68|963.48|965.68|963.48|964.18|961.98|0
1729060200000|2024-10-16 06:30:00|965.47|963.27|965.57|963.37|966.33|964.13|965.47|963.27|0
1729060500000|2024-10-16 06:35:00|965.47|963.27|966.76|964.56|966.76|964.56|965.47|963.27|0
1729060800000|2024-10-16 06:40:00|966.54|964.34|966.11|963.91|966.76|964.56|965.68|963.48|0
1729061100000|2024-10-16 06:45:00|965.89|963.69|967.61|965.41|967.61|965.41|965.89|963.69|0
1729061400000|2024-10-16 06:50:00|967.4|965.2|967.61|965.41|968.04|965.84|967.4|965.2|0
1729061700000|2024-10-16 06:55:00|967.4|965.2|965.89|963.69|967.61|965.41|965.89|963.69|0
1729062000000|2024-10-16 07:00:00|965.67|963.47|966.1|963.9|966.53|964.33|963.31|961.11|0
1729062300000|2024-10-16 07:05:00|965.89|963.69|964.38|962.18|966.2|964|963.52|961.32|0
1729062600000|2024-10-16 07:10:00|964.6|962.4|962.66|960.46|964.6|962.4|961.37|959.17|0
1729062900000|2024-10-16 07:15:00|962.45|960.25|960.83|958.63|962.88|960.68|960.51|958.31|0
1729063200000|2024-10-16 07:20:00|960.51|958.31|959.01|956.81|961.8|959.6|958.58|956.38|0
1729063500000|2024-10-16 07:25:00|959.22|957.02|963.09|960.89|963.3|961.1|959.22|957.02|0
1729063800000|2024-10-16 07:30:00|962.87|960.67|965.66|963.46|965.66|963.46|962.87|960.67|0
1729064100000|2024-10-16 07:35:00|965.88|963.68|964.37|962.17|966.74|964.54|963.94|961.74|0
1729064400000|2024-10-16 07:40:00|964.59|962.39|965.66|963.46|966.3|964.1|964.37|962.17|0
1729064700000|2024-10-16 07:45:00|965.44|963.24|966.52|964.32|966.52|964.32|964.37|962.17|0
1729065000000|2024-10-16 07:50:00|966.73|964.53|965.87|963.67|966.73|964.53|965.66|963.46|0
1729065300000|2024-10-16 07:55:00|965.97|963.77|966.94|964.74|967.37|965.17|965.66|963.46|0
1729065600000|2024-10-16 08:00:00|967.16|964.96|966.08|963.88|967.59|965.39|964.79|962.59|0
1729065900000|2024-10-16 08:05:00|965.87|963.67|965.22|963.02|966.08|963.88|964.15|961.95|0
1729066200000|2024-10-16 08:10:00|965.11|962.91|963.07|960.87|966.51|964.31|963.07|960.87|0
1729066500000|2024-10-16 08:15:00|962.86|960.66|964.14|961.94|964.57|962.37|962.21|960.01|0
1729066800000|2024-10-16 08:20:00|963.93|961.73|962.64|960.44|964.57|962.37|962.21|960.01|0
1729067100000|2024-10-16 08:25:00|962.74|960.54|965.21|963.01|965.21|963.01|961.78|959.58|0
1729067400000|2024-10-16 08:30:00|965.43|963.23|963.92|961.72|965.43|963.23|963.92|961.72|0
1729067700000|2024-10-16 08:35:00|964.03|961.83|964.78|962.58|965.86|963.66|962.63|960.43|0
1729068000000|2024-10-16 08:40:00|965|962.8|965.21|963.01|965.64|963.44|963.49|961.29|0
1729068300000|2024-10-16 08:45:00|965.42|963.22|964.56|962.36|965.42|963.22|964.13|961.93|0
1729068600000|2024-10-16 08:50:00|964.35|962.15|964.35|962.15|964.99|962.79|964.13|961.93|0
1729068900000|2024-10-16 08:55:00|964.13|961.93|964.35|962.15|964.88|962.68|963.49|961.29|0
1729069200000|2024-10-16 09:00:00|964.13|961.93|964.99|962.79|965.42|963.22|963.7|961.5|0
1729069500000|2024-10-16 09:05:00|965.09|962.89|965.95|963.75|966.49|964.29|964.13|961.93|0
1729069800000|2024-10-16 09:10:00|966.06|963.86|966.7|964.5|966.71|964.51|965.2|963|0
1729070100000|2024-10-16 09:15:00|966.49|964.29|966.02|963.82|967.52|965.32|966.02|963.82|0
1729070400000|2024-10-16 09:20:00|966.23|964.03|964.73|962.53|966.23|964.03|964.73|962.53|0
1729070700000|2024-10-16 09:25:00|964.72|962.52|964.29|962.09|964.72|962.52|963.44|961.24|0
1729071000000|2024-10-16 09:30:00|964.4|962.2|964.94|962.74|966.66|964.46|964.08|961.88|0
1729071300000|2024-10-16 09:35:00|964.82|962.62|966.01|963.81|966.22|964.02|964.08|961.88|0
1729071600000|2024-10-16 09:40:00|965.9|963.7|964.93|962.73|966.22|964.02|964.93|962.73|0
1729071900000|2024-10-16 09:45:00|964.72|962.52|965.36|963.16|965.36|963.16|963.86|961.66|0
1729072200000|2024-10-16 09:50:00|965.25|963.05|965.36|963.16|966.22|964.02|964.93|962.73|0
1729072500000|2024-10-16 09:55:00|965.57|963.37|966.65|964.45|966.65|964.45|965.14|962.94|0
1729072800000|2024-10-16 10:00:00|966.86|964.66|965.79|963.59|967.08|964.88|965.36|963.16|0
1729073100000|2024-10-16 10:05:00|966|963.8|964.93|962.73|966.86|964.66|964.93|962.73|0
1729073400000|2024-10-16 10:10:00|965.03|962.83|965.35|963.15|965.57|963.37|964.5|962.3|0
1729073700000|2024-10-16 10:15:00|965.24|963.04|965.35|963.15|965.35|963.15|964.06|961.86|0
1729074000000|2024-10-16 10:20:00|965.57|963.37|966.1|963.9|966.64|964.44|965.14|962.94|0
1729074300000|2024-10-16 10:25:00|966.21|964.01|965.78|963.58|966.64|964.44|965.56|963.36|0
1729074600000|2024-10-16 10:30:00|965.56|963.36|965.99|963.79|966.21|964.01|965.35|963.15|0
1729074900000|2024-10-16 10:35:00|966.21|964.01|965.99|963.79|967.06|964.86|965.77|963.57|0
1729075200000|2024-10-16 10:40:00|965.77|963.57|965.99|963.79|966.42|964.22|965.56|963.36|0
1729075500000|2024-10-16 10:45:00|965.56|963.36|966.63|964.43|966.63|964.43|965.34|963.14|0
1729075800000|2024-10-16 10:50:00|966.42|964.22|966.41|964.21|966.63|964.43|965.98|963.78|0
1729076100000|2024-10-16 10:55:00|966.52|964.32|967.06|964.86|967.06|964.86|966.41|964.21|0
1729076400000|2024-10-16 11:00:00|966.84|964.64|966.63|964.43|967.8|965.6|966.41|964.21|0
1729076700000|2024-10-16 11:05:00|966.51|964.31|968.13|965.93|968.13|965.93|965.77|963.57|0
1729077000000|2024-10-16 11:10:00|968.34|966.14|968.56|966.36|968.77|966.57|967.91|965.71|0
1729077300000|2024-10-16 11:15:00|968.99|966.79|968.56|966.36|969.2|967|968.44|966.24|0
1729077600000|2024-10-16 11:20:00|968.77|966.57|968.77|966.57|968.99|966.79|968.34|966.14|0
1729077900000|2024-10-16 11:25:00|968.66|966.46|969.2|967|969.41|967.21|968.34|966.14|0
1729078200000|2024-10-16 11:30:00|968.98|966.78|968.98|966.78|969.84|967.64|968.98|966.78|0
1729078500000|2024-10-16 11:35:00|968.77|966.57|967.69|965.49|969.63|967.43|967.69|965.49|0
1729078800000|2024-10-16 11:40:00|967.47|965.27|967.26|965.06|967.47|965.27|966.83|964.63|0
1729079100000|2024-10-16 11:45:00|967.04|964.84|967.9|965.7|968.98|966.78|966.83|964.63|0
1729079400000|2024-10-16 11:50:00|967.47|965.27|967.9|965.7|968.33|966.13|967.26|965.06|0
1729079700000|2024-10-16 11:55:00|968|965.8|969.4|967.2|970.05|967.85|967.9|965.7|0
1729080000000|2024-10-16 12:00:00|969.19|966.99|968.11|965.91|969.83|967.63|967.57|965.37|0
1729080300000|2024-10-16 12:05:00|967.9|965.7|968.54|966.34|968.75|966.55|967.04|964.84|0
1729080600000|2024-10-16 12:10:00|968.32|966.12|967.68|965.48|968.54|966.34|967.46|965.26|0
1729080900000|2024-10-16 12:15:00|968.11|965.91|967.46|965.26|968.11|965.91|967.25|965.05|0
1729081200000|2024-10-16 12:20:00|967.25|965.05|967.46|965.26|967.46|965.26|966.17|963.97|0
1729081500000|2024-10-16 12:25:00|967.67|965.47|968.32|966.12|968.75|966.55|967.46|965.26|0
1729081800000|2024-10-16 12:30:00|968.53|966.33|967.89|965.69|968.53|966.33|967.03|964.83|0
1729082100000|2024-10-16 12:35:00|967.67|965.47|966.59|964.39|967.89|965.69|965.74|963.54|0
1729082400000|2024-10-16 12:40:00|966.48|964.28|965.3|963.1|966.59|964.39|965.3|963.1|0
1729082700000|2024-10-16 12:45:00|965.52|963.32|966.59|964.39|966.59|964.39|964.44|962.24|0
1729083000000|2024-10-16 12:50:00|966.81|964.61|966.26|964.06|967.24|965.04|966.05|963.85|0
1729083300000|2024-10-16 12:55:00|966.05|963.85|964.76|962.56|966.05|963.85|964.54|962.34|0
1729083600000|2024-10-16 13:00:00|964.54|962.34|967.34|965.14|967.34|965.14|964.54|962.34|0
1729083900000|2024-10-16 13:05:00|967.55|965.35|966.15|963.95|967.77|965.57|966.04|963.84|0
1729084200000|2024-10-16 13:10:00|966.04|963.84|966.69|964.49|967.33|965.13|965.18|962.98|0
1729084500000|2024-10-16 13:15:00|966.9|964.7|965.4|963.2|966.9|964.7|965.4|963.2|0
1729084800000|2024-10-16 13:20:00|965.18|962.98|965.82|963.62|965.83|963.63|964.32|962.12|0
1729085100000|2024-10-16 13:25:00|965.61|963.41|963.46|961.26|967.11|964.91|962.17|959.97|0
1729085400000|2024-10-16 13:30:00|963.67|961.47|960.04|957.84|964.96|962.76|958.11|955.91|0
1729085700000|2024-10-16 13:35:00|959.83|957.63|957.04|954.84|961.33|959.13|957.04|954.84|0
1729086000000|2024-10-16 13:40:00|957.25|955.05|957.21|955.01|960.22|958.02|956.78|954.58|0
1729086300000|2024-10-16 13:45:00|957.42|955.22|958.71|956.51|960.43|958.23|956.35|954.15|0
1729086600000|2024-10-16 13:50:00|958.07|955.87|957.85|955.65|958.71|956.51|956.35|954.15|0
1729086900000|2024-10-16 13:55:00|958.06|955.86|957.85|955.65|958.71|956.51|956.99|954.79|0
1729087200000|2024-10-16 14:00:00|958.28|956.08|964.29|962.09|964.5|962.3|957.21|955.01|0
1729087500000|2024-10-16 14:05:00|964.5|962.3|968.63|966.43|968.63|966.43|963.43|961.23|0
1729087800000|2024-10-16 14:10:00|968.41|966.21|967.55|965.35|968.41|966.21|966.69|964.49|0
1729088100000|2024-10-16 14:15:00|967.33|965.13|967.16|964.96|968.84|966.64|966.47|964.27|0
1729088400000|2024-10-16 14:20:00|967.38|965.18|971.25|969.05|971.68|969.48|967.16|964.96|0
1729088700000|2024-10-16 14:25:00|971.47|969.27|972.11|969.91|974.48|972.28|971.25|969.05|0
1729089000000|2024-10-16 14:30:00|971.9|969.7|973.42|971.22|973.64|971.44|971.9|969.7|0
1729089300000|2024-10-16 14:35:00|973.64|971.44|966.31|964.11|973.64|971.44|965.45|963.25|0
1729089600000|2024-10-16 14:40:00|966.53|964.33|961.76|959.56|967.39|965.19|960.9|958.7|0
1729089900000|2024-10-16 14:45:00|962.4|960.2|963.48|961.28|963.91|961.71|961.11|958.91|0
1729090200000|2024-10-16 14:50:00|963.91|961.71|967.56|965.36|967.99|965.79|963.69|961.49|0
1729090500000|2024-10-16 14:55:00|967.78|965.58|965.86|963.66|968.61|966.41|964.57|962.37|0
1729090800000|2024-10-16 15:00:00|966.5|964.3|965.86|963.66|967.36|965.16|965.21|963.01|0
1729091100000|2024-10-16 15:05:00|966.07|963.87|965.21|963.01|966.5|964.3|963.06|960.86|0
1729091400000|2024-10-16 15:10:00|965.64|963.44|968.44|966.24|969.94|967.74|965.64|963.44|0
1729091700000|2024-10-16 15:15:00|968.65|966.45|969.4|967.2|970.59|968.39|968.44|966.24|0
1729092000000|2024-10-16 15:20:00|969.51|967.31|968.88|966.68|971.64|969.44|966.95|964.75|0
1729092300000|2024-10-16 15:25:00|969.1|966.9|970.37|968.17|970.37|968.17|967.8|965.6|0
1729092600000|2024-10-16 15:30:00|970.15|967.95|970.15|967.95|970.58|968.38|968.64|966.44|0
1729092900000|2024-10-16 15:35:00|969.94|967.74|970.8|968.6|972.3|970.1|968.21|966.01|0
1729093200000|2024-10-16 15:40:00|971.01|968.81|971.44|969.24|972.74|970.54|970.8|968.6|0
1729093500000|2024-10-16 15:45:00|971.23|969.03|967.78|965.58|971.23|969.03|966.7|964.5|0
1729093800000|2024-10-16 15:50:00|968.21|966.01|966.49|964.29|968.64|966.44|966.27|964.07|0
1729094100000|2024-10-16 15:55:00|966.27|964.07|967.13|964.93|967.99|965.79|965.41|963.21|0
1729094400000|2024-10-16 16:00:00|966.91|964.71|968.63|966.43|970.57|968.37|966.91|964.71|0
1729094700000|2024-10-16 16:05:00|968.85|966.65|971|968.8|972.08|969.88|967.77|965.57|0
1729095000000|2024-10-16 16:10:00|971.22|969.02|970.57|968.37|972.08|969.88|969.49|967.29|0
1729095300000|2024-10-16 16:15:00|970.78|968.58|970.57|968.37|971|968.8|968.63|966.43|0
1729095600000|2024-10-16 16:20:00|970.67|968.47|971.43|969.23|971.86|969.66|970.35|968.15|0
1729095900000|2024-10-16 16:25:00|971.64|969.44|972.07|969.87|973.37|971.17|971.64|969.44|0
1729096200000|2024-10-16 16:30:00|972.29|970.09|971.86|969.66|974.44|972.24|971.64|969.44|0
1729096500000|2024-10-16 16:35:00|971.64|969.44|973.15|970.95|973.36|971.16|970.99|968.79|0
1729096800000|2024-10-16 16:40:00|973.36|971.16|973.36|971.16|974.23|972.03|972.93|970.73|0
1729097100000|2024-10-16 16:45:00|973.15|970.95|971.85|969.65|973.79|971.59|971.85|969.65|0
1729097400000|2024-10-16 16:50:00|972.07|969.87|975.51|973.31|975.51|973.31|972.07|969.87|0
1729097700000|2024-10-16 16:55:00|975.73|973.53|977.28|975.08|977.28|975.08|975.51|973.31|0
1729098000000|2024-10-16 17:00:00|977.49|975.29|977.92|975.72|979|976.8|976.85|974.65|0
1729098300000|2024-10-16 17:05:00|977.71|975.51|975.98|973.78|978.14|975.94|975.55|973.35|0
1729098600000|2024-10-16 17:10:00|976.2|974|976.63|974.43|977.06|974.86|975.98|973.78|0
1729098900000|2024-10-16 17:15:00|976.84|974.64|974.25|972.05|978.14|975.94|973.6|971.4|0
1729099200000|2024-10-16 17:20:00|974.04|971.84|974.25|972.05|975.11|972.91|973.17|970.97|0
1729099500000|2024-10-16 17:25:00|974.9|972.7|975.33|973.13|977.27|975.07|974.78|972.58|0
1729099800000|2024-10-16 17:30:00|975.11|972.91|976.62|974.42|976.62|974.42|975.11|972.91|0
1729100100000|2024-10-16 17:35:00|976.83|974.63|975.32|973.12|976.83|974.63|975.11|972.91|0
1729100400000|2024-10-16 17:40:00|975.54|973.34|977.91|975.71|978.13|975.93|975.11|972.91|0
1729100700000|2024-10-16 17:45:00|978.13|975.93|978.34|976.14|979.42|977.22|977.48|975.28|0
1729101000000|2024-10-16 17:50:00|978.56|976.36|977.04|974.84|978.77|976.57|977.04|974.84|0
1729101300000|2024-10-16 17:55:00|977.26|975.06|979.42|977.22|979.85|977.65|977.26|975.06|0
1729101600000|2024-10-16 18:00:00|979.2|977|979.42|977.22|980.71|978.51|978.77|976.57|0
1729101900000|2024-10-16 18:05:00|979.2|977|979.63|977.43|980.06|977.86|978.34|976.14|0
1729102200000|2024-10-16 18:10:00|979.85|977.65|981.14|978.94|981.57|979.37|979.63|977.43|0
1729102500000|2024-10-16 18:15:00|980.92|978.72|981.79|979.59|982.22|980.02|980.71|978.51|0
1729102800000|2024-10-16 18:20:00|982|979.8|988.49|986.29|989.14|986.94|982|979.8|0
1729103100000|2024-10-16 18:25:00|988.28|986.08|988.86|986.66|988.86|986.66|986.05|983.85|0
1729103400000|2024-10-16 18:30:00|988.65|986.45|987.57|985.37|990.59|988.39|986.92|984.72|0
1729103700000|2024-10-16 18:35:00|988|985.8|986.7|984.5|988.21|986.01|986.05|983.85|0
1729104000000|2024-10-16 18:40:00|986.48|984.28|986.97|984.77|987.4|985.2|985.24|983.04|0
1729104300000|2024-10-16 18:45:00|987.19|984.99|987.62|985.42|988.27|986.07|986.32|984.12|0
1729104600000|2024-10-16 18:50:00|987.18|984.98|986.32|984.12|988.05|985.85|985.89|983.69|0
1729104900000|2024-10-16 18:55:00|986.53|984.33|986.53|984.33|987.61|985.41|986.1|983.9|0
1729105200000|2024-10-16 19:00:00|986.32|984.12|985.23|983.03|986.53|984.33|983.94|981.74|0
1729105500000|2024-10-16 19:05:00|985.02|982.82|986.37|984.17|986.37|984.17|984.64|982.44|0
1729105800000|2024-10-16 19:10:00|986.59|984.39|986.58|984.38|988.1|985.9|986.15|983.95|0
1729106100000|2024-10-16 19:15:00|986.37|984.17|987.02|984.82|988.1|985.9|986.15|983.95|0
1729106400000|2024-10-16 19:20:00|987.23|985.03|984.85|982.65|987.23|985.03|984.42|982.22|0
1729106700000|2024-10-16 19:25:00|984.63|982.43|985.71|983.51|986.36|984.16|984.63|982.43|0
1729107000000|2024-10-16 19:30:00|985.5|983.3|987.01|984.81|987.01|984.81|984.42|982.22|0
1729107300000|2024-10-16 19:35:00|986.79|984.59|985.93|983.73|986.79|984.59|985.5|983.3|0
1729107600000|2024-10-16 19:40:00|986.14|983.94|986.36|984.16|986.79|984.59|985.93|983.73|0
1729107900000|2024-10-16 19:45:00|986.14|983.94|985.33|983.13|986.36|984.16|984.68|982.48|0
1729108200000|2024-10-16 19:50:00|985.55|983.35|984.25|982.05|985.98|983.78|982.95|980.75|0
1729108500000|2024-10-16 19:55:00|984.47|982.27|985.11|982.91|985.33|983.13|982.73|980.53|0
1729108800000|2024-10-16 20:00:00|984.03|981.83|984.03|981.83|984.25|982.05|982.52|980.32|0
1729109100000|2024-10-16 20:05:00|984.25|982.05|983.38|981.18|984.25|982.05|982.95|980.75|0
1729109400000|2024-10-16 20:10:00|983.16|980.96|983.59|981.39|984.03|981.83|983.16|980.96|0
1729109700000|2024-10-16 20:15:00|983.69|981.29|982.39|979.99|983.69|981.29|981.96|979.56|0
1729110000000|2024-10-16 20:20:00|982.61|980.21|983.26|980.86|983.26|980.86|981.96|979.56|0
1729110300000|2024-10-16 20:25:00|983.36|980.96|983.91|981.51|983.91|981.51|983.26|980.86|0
1729110600000|2024-10-16 20:30:00|984.12|981.72|984.34|981.94|984.34|981.94|983.91|981.51|0
1729110900000|2024-10-16 20:35:00|984.55|982.15|983.9|981.5|984.55|982.15|983.9|981.5|0
1729111200000|2024-10-16 20:40:00|984.12|981.72|983.47|981.07|984.44|982.04|983.47|981.07|0
1729111500000|2024-10-16 20:45:00|983.25|980.85|983.47|981.07|983.9|981.5|983.03|980.63|0
1729111800000|2024-10-16 20:50:00|983.57|981.17|981.3|978.9|983.57|981.17|981.09|978.69|0
1729112100000|2024-10-16 20:55:00|981.52|979.12|981.62|979.22|982.6|980.2|981.08|978.68|0
1729112400000|2024-10-16 21:00:00|981.31|978.91|981.68|979.28|981.68|979.28|981.12|978.72|0
1729112700000|2024-10-16 21:05:00|981.75|979.35|981.71|979.31|981.75|979.35|981.62|979.22|0
1729113000000|2024-10-16 21:10:00|981.68|979.28|981.58|979.18|981.71|979.31|981.43|979.03|0
1729113300000|2024-10-16 21:15:00|981.71|979.31|981.71|979.31|981.77|979.37|981.65|979.25|0
1729113600000|2024-10-16 21:20:00|981.67|979.27|981.58|979.18|981.74|979.34|981.55|979.15|0
1729113900000|2024-10-16 21:25:00|981.61|979.21|981.74|979.34|981.74|979.34|981.58|979.18|0
1729114200000|2024-10-16 21:30:00|981.42|979.02|981.26|978.86|981.42|979.02|981.24|978.84|0
1729114500000|2024-10-16 21:35:00|981.39|978.99|981.45|979.05|981.57|979.17|981.26|978.86|0
1729114800000|2024-10-16 21:40:00|981.38|978.98|981.67|979.27|981.67|979.27|981.36|978.96|0
1729115100000|2024-10-16 21:45:00|981.7|979.3|981.32|978.92|981.8|979.4|981.32|978.92|0
1729115400000|2024-10-16 21:50:00|981.38|978.98|981.38|978.98|981.38|978.98|981.29|978.89|0
1729115700000|2024-10-16 21:55:00|981.41|979.01|981.41|979.01|981.41|979.01|981.35|978.95|0
1729116000000|2024-10-16 22:00:00|981.39|978.99|981.5|979.1|982.36|979.96|980.95|978.55|0
1729116300000|2024-10-16 22:05:00|981.28|978.88|979.77|977.37|981.5|979.1|979.77|977.37|0
1729116600000|2024-10-16 22:10:00|979.98|977.58|979.98|977.58|979.98|977.58|979.12|976.72|0
1729116900000|2024-10-16 22:15:00|980.08|977.68|979.98|977.58|980.84|978.44|979.76|977.36|0
1729117200000|2024-10-16 22:20:00|980.19|977.79|979.98|977.58|980.41|978.01|979.55|977.15|0
1729117500000|2024-10-16 22:25:00|979.76|977.36|979.98|977.58|980.19|977.79|979.54|977.14|0
1729117800000|2024-10-16 22:30:00|980.19|977.79|980.41|978.01|980.62|978.22|980.08|977.68|0
1729118100000|2024-10-16 22:35:00|980.19|977.79|980.19|977.79|980.19|977.79|978.89|976.49|0
1729118400000|2024-10-16 22:40:00|980.4|978|980.19|977.79|980.4|978|979.97|977.57|0
1729118700000|2024-10-16 22:45:00|980.4|978|979.97|977.57|980.83|978.43|979.75|977.35|0
1729119000000|2024-10-16 22:50:00|979.86|977.46|980.62|978.22|980.83|978.43|979.75|977.35|0
1729119300000|2024-10-16 22:55:00|980.83|978.43|980.4|978|981.05|978.65|980.4|978|0
1729119600000|2024-10-16 23:00:00|980.29|977.89|979.75|977.35|980.61|978.21|979.53|977.13|0
1729119900000|2024-10-16 23:05:00|979.53|977.13|979.1|976.7|979.53|977.13|978.67|976.27|0
1729120200000|2024-10-16 23:10:00|979.31|976.91|979.75|977.35|979.75|977.35|979.31|976.91|0
1729120500000|2024-10-16 23:15:00|979.53|977.13|979.1|976.7|979.74|977.34|978.88|976.48|0
1729120800000|2024-10-16 23:20:00|979.09|976.69|978.88|976.48|979.2|976.8|978.88|976.48|0
1729121100000|2024-10-16 23:25:00|979.09|976.69|979.09|976.69|979.31|976.91|978.88|976.48|0
1729121400000|2024-10-16 23:30:00|979.31|976.91|977.79|975.39|979.52|977.12|977.79|975.39|0
1729121700000|2024-10-16 23:35:00|977.68|975.28|977.79|975.39|978.23|975.83|977.36|974.96|0
1729122000000|2024-10-16 23:40:00|977.9|975.5|978.44|976.04|978.44|976.04|977.79|975.39|0
1729122300000|2024-10-16 23:45:00|978.54|976.14|977.57|975.17|978.65|976.25|977.36|974.96|0
1729122600000|2024-10-16 23:50:00|977.79|975.39|978|975.6|978|975.6|977.57|975.17|0
1729122900000|2024-10-16 23:55:00|977.79|975.39|977.57|975.17|977.79|975.39|977.14|974.74|0
1729123200000|2024-10-17 00:00:00|977.14|974.74|976.7|974.3|977.57|975.17|975.84|973.44|0
1729123500000|2024-10-17 00:05:00|976.81|974.41|975.41|973.01|976.92|974.52|975.41|973.01|0
1729123800000|2024-10-17 00:10:00|974.98|972.58|974.54|972.14|975.62|973.22|973.25|970.85|0
1729124100000|2024-10-17 00:15:00|974.33|971.93|975.4|973|975.4|973|972.6|970.2|0
1729124400000|2024-10-17 00:20:00|975.19|972.79|975.4|973|975.62|973.22|975.19|972.79|0
1729124700000|2024-10-17 00:25:00|975.62|973.22|977.34|974.94|977.34|974.94|975.62|973.22|0
1729125000000|2024-10-17 00:30:00|977.24|975.04|977.24|975.04|979.19|976.99|976.6|974.4|0
1729125300000|2024-10-17 00:35:00|977.13|974.93|977.46|975.26|977.46|975.26|976.81|974.61|0
1729125600000|2024-10-17 00:40:00|977.24|975.04|977.67|975.47|978.11|975.91|977.02|974.82|0
1729125900000|2024-10-17 00:45:00|977.56|975.36|977.02|974.82|977.67|975.47|976.81|974.61|0
1729126200000|2024-10-17 00:50:00|977.13|974.93|976.91|974.71|977.24|975.04|976.59|974.39|0
1729126500000|2024-10-17 00:55:00|977.02|974.82|977.24|975.04|977.45|975.25|976.59|974.39|0
1729126800000|2024-10-17 01:00:00|977.45|975.25|977.23|975.03|977.45|975.25|976.8|974.6|0
1729127100000|2024-10-17 01:05:00|977.12|974.92|977.88|975.68|977.88|975.68|976.8|974.6|0
1729127400000|2024-10-17 01:10:00|978.1|975.9|977.66|975.46|978.96|976.76|977.45|975.25|0
1729127700000|2024-10-17 01:15:00|977.45|975.25|975.72|973.52|977.66|975.46|975.72|973.52|0
1729128000000|2024-10-17 01:20:00|975.93|973.73|975.93|973.73|976.15|973.95|975.28|973.08|0
1729128300000|2024-10-17 01:25:00|975.72|973.52|975.07|972.87|975.72|973.52|975.07|972.87|0
1729128600000|2024-10-17 01:30:00|975.28|973.08|975.28|973.08|975.5|973.3|974.2|972|0
1729128900000|2024-10-17 01:35:00|975.17|972.97|975.71|973.51|976.14|973.94|975.17|972.97|0
1729129200000|2024-10-17 01:40:00|975.38|973.18|975.92|973.72|976.14|973.94|975.38|973.18|0
1729129500000|2024-10-17 01:45:00|976.14|973.94|976.36|974.16|976.36|974.16|975.49|973.29|0
1729129800000|2024-10-17 01:50:00|976.24|974.04|976.35|974.15|976.36|974.16|975.71|973.51|0
1729130100000|2024-10-17 01:55:00|976.24|974.04|977|974.8|977|974.8|975.92|973.72|0
1729130400000|2024-10-17 02:00:00|976.89|974.69|977.65|975.45|977.86|975.66|976.57|974.37|0
1729130700000|2024-10-17 02:05:00|977.86|975.66|977.21|975.01|977.86|975.66|976.57|974.37|0
1729131000000|2024-10-17 02:10:00|977.43|975.23|976.78|974.58|977.43|975.23|976.35|974.15|0
1729131300000|2024-10-17 02:15:00|976.88|974.68|976.35|974.15|976.99|974.79|975.8|973.6|0
1729131600000|2024-10-17 02:20:00|976.56|974.36|977.42|975.22|977.86|975.66|976.23|974.03|0
1729131900000|2024-10-17 02:25:00|977.21|975.01|976.34|974.14|977.42|975.22|975.91|973.71|0
1729132200000|2024-10-17 02:30:00|976.56|974.36|976.56|974.36|976.77|974.57|976.13|973.93|0
1729132500000|2024-10-17 02:35:00|976.34|974.14|975.04|972.84|976.56|974.36|975.04|972.84|0
1729132800000|2024-10-17 02:40:00|974.93|972.73|973.75|971.55|975.04|972.84|971.38|969.18|0
1729133100000|2024-10-17 02:45:00|973.96|971.76|974.61|972.41|975.04|972.84|973.53|971.33|0
1729133400000|2024-10-17 02:50:00|974.39|972.19|973.96|971.76|974.61|972.41|973.74|971.54|0
1729133700000|2024-10-17 02:55:00|973.85|971.65|974.61|972.41|974.82|972.62|973.74|971.54|0
1729134000000|2024-10-17 03:00:00|974.39|972.19|975.47|973.27|975.57|973.37|974.39|972.19|0
1729134300000|2024-10-17 03:05:00|975.68|973.48|975.68|973.48|975.68|973.48|975.04|972.84|0
1729134600000|2024-10-17 03:10:00|975.79|973.59|974.17|971.97|975.9|973.7|974.17|971.97|0
1729134900000|2024-10-17 03:15:00|974.38|972.18|974.6|972.4|974.82|972.62|974.38|972.18|0
1729135200000|2024-10-17 03:20:00|974.82|972.62|973.95|971.75|975.03|972.83|973.95|971.75|0
1729135500000|2024-10-17 03:25:00|974.17|971.97|974.38|972.18|974.6|972.4|973.73|971.53|0
1729135800000|2024-10-17 03:30:00|974.27|972.07|973.3|971.1|974.38|972.18|973.3|971.1|0
1729136100000|2024-10-17 03:35:00|973.52|971.32|974.38|972.18|974.38|972.18|973.3|971.1|0
1729136400000|2024-10-17 03:40:00|974.59|972.39|973.94|971.74|974.81|972.61|973.73|971.53|0
1729136700000|2024-10-17 03:45:00|973.83|971.63|973.51|971.31|974.16|971.96|973.51|971.31|0
1729137000000|2024-10-17 03:50:00|973.73|971.53|973.51|971.31|973.94|971.74|973.08|970.88|0
1729137300000|2024-10-17 03:55:00|973.29|971.09|973.51|971.31|973.72|971.52|973.18|970.98|0
1729137600000|2024-10-17 04:00:00|973.39|971.19|973.29|971.09|973.72|971.52|973.29|971.09|0
1729137900000|2024-10-17 04:05:00|973.18|970.98|972.64|970.44|973.29|971.09|972.64|970.44|0
1729138200000|2024-10-17 04:10:00|972.43|970.23|972.86|970.66|972.86|970.66|971.78|969.58|0
1729138500000|2024-10-17 04:15:00|972.85|970.65|972.85|970.65|972.85|970.65|972.42|970.22|0
1729138800000|2024-10-17 04:20:00|973.07|970.87|972.64|970.44|973.28|971.08|972.42|970.22|0
1729139100000|2024-10-17 04:25:00|972.52|970.32|972.63|970.43|972.85|970.65|972.2|970|0
1729139400000|2024-10-17 04:30:00|972.85|970.65|972.63|970.43|973.07|970.87|972.2|970|0
1729139700000|2024-10-17 04:35:00|972.85|970.65|972.42|970.22|972.85|970.65|972.42|970.22|0
1729140000000|2024-10-17 04:40:00|972.2|970|972.85|970.65|972.85|970.65|972.2|970|0
1729140300000|2024-10-17 04:45:00|973.06|970.86|972.84|970.64|973.49|971.29|972.84|970.64|0
1729140600000|2024-10-17 04:50:00|972.73|970.53|972.63|970.43|972.73|970.53|971.98|969.78|0
1729140900000|2024-10-17 04:55:00|972.84|970.64|972.84|970.64|972.84|970.64|972.63|970.43|0
1729141200000|2024-10-17 05:00:00|972.62|970.42|973.05|970.85|973.27|971.07|972.19|969.99|0
1729141500000|2024-10-17 05:05:00|972.94|970.74|973.92|971.72|974.13|971.93|972.94|970.74|0
1729141800000|2024-10-17 05:10:00|974.35|972.15|974.56|972.36|974.56|972.36|973.7|971.5|0
1729142100000|2024-10-17 05:15:00|974.35|972.15|975.21|973.01|975.53|973.33|974.35|972.15|0
1729142400000|2024-10-17 05:20:00|975.42|973.22|975.42|973.22|976.07|973.87|975.21|973.01|0
1729142700000|2024-10-17 05:25:00|975.21|973.01|974.34|972.14|975.42|973.22|974.34|972.14|0
1729143000000|2024-10-17 05:30:00|974.13|971.93|977.8|975.6|977.8|975.6|974.13|971.93|0
1729143300000|2024-10-17 05:35:00|977.58|975.38|979.31|977.11|979.31|977.11|977.58|975.38|0
1729143600000|2024-10-17 05:40:00|979.09|976.89|978.66|976.46|979.09|976.89|978.01|975.81|0
1729143900000|2024-10-17 05:45:00|978.87|976.67|979.19|976.99|979.52|977.32|978.66|976.46|0
1729144200000|2024-10-17 05:50:00|979.3|977.1|979.09|976.89|979.52|977.32|978.44|976.24|0
1729144500000|2024-10-17 05:55:00|979.3|977.1|978.87|976.67|979.73|977.53|978.87|976.67|0
1729144800000|2024-10-17 06:00:00|979.3|977.1|978.65|976.45|980.17|977.97|978.22|976.02|0
1729145100000|2024-10-17 06:05:00|978.87|976.67|981.24|979.04|981.89|979.69|978.22|976.02|0
1729145400000|2024-10-17 06:10:00|981.13|978.93|983.41|981.21|984.06|981.86|981.13|978.93|0
1729145700000|2024-10-17 06:15:00|983.08|980.88|984.27|982.07|984.27|982.07|983.08|980.88|0
1729146000000|2024-10-17 06:20:00|984.49|982.29|983.4|981.2|985.35|983.15|982.97|980.77|0
1729146300000|2024-10-17 06:25:00|983.62|981.42|984.27|982.07|984.8|982.6|983.4|981.2|0
1729146600000|2024-10-17 06:30:00|984.48|982.28|986|983.8|986|983.8|984.48|982.28|0
1729146900000|2024-10-17 06:35:00|985.78|983.58|989.9|987.7|991.2|989|985.56|983.36|0
1729147200000|2024-10-17 06:40:00|989.78|987.58|989.9|987.7|990.98|988.78|989.46|987.26|0
1729147500000|2024-10-17 06:45:00|990|987.8|990.98|988.78|991.41|989.21|989.03|986.83|0
1729147800000|2024-10-17 06:50:00|991.2|989|989.26|987.06|991.63|989.43|989.26|987.06|0
1729148100000|2024-10-17 06:55:00|989.48|987.28|989.58|987.38|990.13|987.93|987.53|985.33|0
1729148400000|2024-10-17 07:00:00|989.36|987.16|989.69|987.49|991.21|989.01|989.04|986.84|0
1729148700000|2024-10-17 07:05:00|989.91|987.71|988.71|986.51|990.34|988.14|988.17|985.97|0
1729149000000|2024-10-17 07:10:00|988.93|986.73|988.39|986.19|990.34|988.14|988.39|986.19|0
1729149300000|2024-10-17 07:15:00|988.17|985.97|989.25|987.05|990.23|988.03|988.17|985.97|0
1729149600000|2024-10-17 07:20:00|989.69|987.49|988.82|986.62|990.22|988.02|988.71|986.51|0
1729149900000|2024-10-17 07:25:00|988.6|986.4|990.12|987.92|990.77|988.57|988.17|985.97|0
1729150200000|2024-10-17 07:30:00|990.33|988.13|993.15|990.95|994.24|992.04|990.33|988.13|0
1729150500000|2024-10-17 07:35:00|993.37|991.17|995.32|993.12|995.32|993.12|993.37|991.17|0
1729150800000|2024-10-17 07:40:00|995.1|992.9|993.58|991.38|995.1|992.9|992.72|990.52|0
1729151100000|2024-10-17 07:45:00|993.37|991.17|992.93|990.73|993.58|991.38|991.85|989.65|0
1729151400000|2024-10-17 07:50:00|993.15|990.95|992.5|990.3|993.37|991.17|992.06|989.86|0
1729151700000|2024-10-17 07:55:00|992.28|990.08|994.01|991.81|994.12|991.92|991.84|989.64|0
1729152000000|2024-10-17 08:00:00|994.23|992.03|995.97|993.77|996.84|994.64|994.23|992.03|0
1729152300000|2024-10-17 08:05:00|996.18|993.98|995.75|993.55|996.4|994.2|993.36|991.16|0
1729152600000|2024-10-17 08:10:00|995.96|993.76|995.96|993.76|996.4|994.2|995.1|992.9|0
1729152900000|2024-10-17 08:15:00|995.75|993.55|997|994.8|998.09|995.89|995.75|993.55|0
1729153200000|2024-10-17 08:20:00|996.78|994.58|998.08|995.88|998.52|996.32|996.78|994.58|0
1729153500000|2024-10-17 08:25:00|998.3|996.1|1000.04|997.84|1000.04|997.84|997.43|995.23|0
1729153800000|2024-10-17 08:30:00|1000.25|998.05|1000.47|998.27|1001.78|999.58|1000.04|997.84|0
1729154100000|2024-10-17 08:35:00|1000.69|998.49|999.82|997.62|1001.12|998.92|999.6|997.4|0
1729154400000|2024-10-17 08:40:00|1000.03|997.83|1000.03|997.83|1000.25|998.05|999.38|997.18|0
1729154700000|2024-10-17 08:45:00|999.92|997.72|1001.34|999.14|1001.55|999.35|999.81|997.61|0
1729155000000|2024-10-17 08:50:00|1001.12|998.92|1002.86|1000.66|1003.07|1000.87|1000.9|998.7|0
1729155300000|2024-10-17 08:55:00|1003.07|1000.87|1003.07|1000.87|1003.51|1001.31|1001.98|999.78|0
1729155600000|2024-10-17 09:00:00|1003.29|1001.09|1003.52|1001.32|1004.11|1001.91|1003.07|1000.87|0
1729155900000|2024-10-17 09:05:00|1003.31|1001.11|1004.17|1001.97|1005.26|1003.06|1003.09|1000.89|0
1729156200000|2024-10-17 09:10:00|1003.96|1001.76|1002.65|1000.45|1004.61|1002.41|1002.65|1000.45|0
1729156500000|2024-10-17 09:15:00|1002.87|1000.67|1003.52|1001.32|1004.17|1001.97|1002.43|1000.23|0
1729156800000|2024-10-17 09:20:00|1003.74|1001.54|1003.52|1001.32|1004.39|1002.19|1003.3|1001.1|0
1729157100000|2024-10-17 09:25:00|1003.62|1001.42|1003.52|1001.32|1003.95|1001.75|1002.43|1000.23|0
1729157400000|2024-10-17 09:30:00|1003.3|1001.1|1001.12|998.92|1003.3|1001.1|1001.12|998.92|0
1729157700000|2024-10-17 09:35:00|1001.23|999.03|1004.38|1002.18|1004.38|1002.18|1001.23|999.03|0
1729158000000|2024-10-17 09:40:00|1004.6|1002.4|1004.38|1002.18|1004.82|1002.62|1003.73|1001.53|0
1729158300000|2024-10-17 09:45:00|1004.27|1002.07|1005.03|1002.83|1005.9|1003.7|1004.16|1001.96|0
1729158600000|2024-10-17 09:50:00|1005.25|1003.05|1006.34|1004.14|1006.34|1004.14|1005.25|1003.05|0
1729158900000|2024-10-17 09:55:00|1006.12|1003.92|1005.46|1003.26|1006.12|1003.92|1004.59|1002.39|0
1729159200000|2024-10-17 10:00:00|1004.81|1002.61|1005.57|1003.37|1005.9|1003.7|1004.81|1002.61|0
1729159500000|2024-10-17 10:05:00|1005.46|1003.26|1005.9|1003.7|1006.11|1003.91|1005.25|1003.05|0
1729159800000|2024-10-17 10:10:00|1005.68|1003.48|1007.22|1005.02|1007.66|1005.46|1005.46|1003.26|0
1729160100000|2024-10-17 10:15:00|1007|1004.8|1006.78|1004.58|1007.44|1005.24|1006.35|1004.15|0
1729160400000|2024-10-17 10:20:00|1007|1004.8|1007|1004.8|1007.22|1005.02|1006.13|1003.93|0
1729160700000|2024-10-17 10:25:00|1006.78|1004.58|1006.78|1004.58|1007.22|1005.02|1006.34|1004.14|0
1729161000000|2024-10-17 10:30:00|1007|1004.8|1005.04|1002.84|1007.22|1005.02|1004.82|1002.62|0
1729161300000|2024-10-17 10:35:00|1004.82|1002.62|1005.04|1002.84|1005.25|1003.05|1004.6|1002.4|0
1729161600000|2024-10-17 10:40:00|1005.14|1002.94|1005.69|1003.49|1006.12|1003.92|1005.04|1002.84|0
1729161900000|2024-10-17 10:45:00|1005.9|1003.7|1006.12|1003.92|1006.56|1004.36|1005.47|1003.27|0
1729162200000|2024-10-17 10:50:00|1006.23|1004.03|1007.53|1005.33|1007.64|1005.44|1006.12|1003.92|0
1729162500000|2024-10-17 10:55:00|1007.43|1005.23|1008.73|1006.53|1009.17|1006.97|1007.43|1005.23|0
1729162800000|2024-10-17 11:00:00|1008.29|1006.09|1006.12|1003.92|1008.51|1006.31|1005.68|1003.48|0
1729163100000|2024-10-17 11:05:00|1006.22|1004.02|1006.11|1003.91|1007.64|1005.44|1005.68|1003.48|0
1729163400000|2024-10-17 11:10:00|1005.9|1003.7|1006.77|1004.57|1006.98|1004.78|1005.9|1003.7|0
1729163700000|2024-10-17 11:15:00|1006.98|1004.78|1006.76|1004.56|1007.42|1005.22|1006.11|1003.91|0
1729164000000|2024-10-17 11:20:00|1006.55|1004.35|1006.76|1004.56|1006.98|1004.78|1006.11|1003.91|0
1729164300000|2024-10-17 11:25:00|1006.55|1004.35|1006.98|1004.78|1007.63|1005.43|1005.89|1003.69|0
1729164600000|2024-10-17 11:30:00|1006.76|1004.56|1007.41|1005.21|1008.07|1005.87|1006.76|1004.56|0
1729164900000|2024-10-17 11:35:00|1007.2|1005|1007.63|1005.43|1007.63|1005.43|1006.11|1003.91|0
1729165200000|2024-10-17 11:40:00|1006.76|1004.56|1005.45|1003.25|1006.98|1004.78|1005.45|1003.25|0
1729165500000|2024-10-17 11:45:00|1005.67|1003.47|1005.45|1003.25|1006.1|1003.9|1005.23|1003.03|0
1729165800000|2024-10-17 11:50:00|1005.23|1003.03|1005.67|1003.47|1005.67|1003.47|1005.01|1002.81|0
1729166100000|2024-10-17 11:55:00|1005.88|1003.68|1006.1|1003.9|1006.32|1004.12|1005.66|1003.46|0
1729166400000|2024-10-17 12:00:00|1005.88|1003.68|1006.75|1004.55|1007.4|1005.2|1005.66|1003.46|0
1729166700000|2024-10-17 12:05:00|1006.64|1004.44|1007.18|1004.98|1007.62|1005.42|1006.32|1004.12|0
1729167000000|2024-10-17 12:10:00|1007.29|1005.09|1009.68|1007.48|1010.67|1008.47|1007.18|1004.98|0
1729167300000|2024-10-17 12:15:00|1009.58|1007.38|1010.45|1008.25|1011.98|1009.78|1009.58|1007.38|0
1729167600000|2024-10-17 12:20:00|1010.01|1007.81|1009.58|1007.38|1010.45|1008.25|1009.36|1007.16|0
1729167900000|2024-10-17 12:25:00|1009.36|1007.16|1007.94|1005.74|1009.36|1007.16|1006.96|1004.76|0
1729168200000|2024-10-17 12:30:00|1009.9|1007.7|1009.79|1007.59|1012.41|1010.21|1007.5|1005.3|0
1729168500000|2024-10-17 12:35:00|1010.01|1007.81|1013.5|1011.3|1013.71|1011.51|1009.36|1007.16|0
1729168800000|2024-10-17 12:40:00|1013.71|1011.51|1008.7|1006.5|1013.71|1011.51|1008.26|1006.06|0
1729169100000|2024-10-17 12:45:00|1008.48|1006.28|1010.22|1008.02|1010.66|1008.46|1007.17|1004.97|0
1729169400000|2024-10-17 12:50:00|1010.44|1008.24|1011.31|1009.11|1011.53|1009.33|1010|1007.8|0
1729169700000|2024-10-17 12:55:00|1011.53|1009.33|1013.27|1011.07|1013.27|1011.07|1010.44|1008.24|0
1729170000000|2024-10-17 13:00:00|1013.49|1011.29|1014.36|1012.16|1015.45|1013.25|1012.84|1010.64|0
1729170300000|2024-10-17 13:05:00|1014.58|1012.38|1018.72|1016.52|1019.38|1017.18|1014.36|1012.16|0
1729170600000|2024-10-17 13:10:00|1018.51|1016.31|1017.31|1015.11|1020.07|1017.87|1017.31|1015.11|0
1729170900000|2024-10-17 13:15:00|1017.53|1015.33|1018.4|1016.2|1018.84|1016.64|1016.88|1014.68|0
1729171200000|2024-10-17 13:20:00|1018.18|1015.98|1016.66|1014.46|1018.4|1016.2|1016.66|1014.46|0
1729171500000|2024-10-17 13:25:00|1016.44|1014.24|1017.53|1015.33|1017.96|1015.76|1015.57|1013.37|0
1729171800000|2024-10-17 13:30:00|1018.4|1016.2|1006.94|1004.74|1018.84|1016.64|1005.42|1003.22|0
1729172100000|2024-10-17 13:35:00|1006.51|1004.31|997.99|995.79|1006.51|1004.31|993.47|991.27|0
1729172400000|2024-10-17 13:40:00|997.55|995.35|1001.9|999.7|1004.29|1002.09|997.34|995.14|0
1729172700000|2024-10-17 13:45:00|1001.68|999.48|1002.33|1000.13|1004.07|1001.87|1001.25|999.05|0
1729173000000|2024-10-17 13:50:00|1002.55|1000.35|1004.07|1001.87|1007.55|1005.35|1002.55|1000.35|0
1729173300000|2024-10-17 13:55:00|1004.29|1002.09|999.39|997.19|1004.5|1002.3|997.33|995.13|0
1729173600000|2024-10-17 14:00:00|1001.02|998.82|992.55|990.35|1001.89|999.69|992.12|989.92|0
1729173900000|2024-10-17 14:05:00|992.99|990.79|991.9|989.7|993.85|991.65|989.52|987.32|0
1729174200000|2024-10-17 14:10:00|991.47|989.27|995.59|993.39|996.02|993.82|990.82|988.62|0
1729174500000|2024-10-17 14:15:00|995.37|993.17|996.24|994.04|997.32|995.12|992.98|990.78|0
1729174800000|2024-10-17 14:20:00|996.45|994.25|1002.76|1000.56|1002.76|1000.56|995.59|993.39|0
1729175100000|2024-10-17 14:25:00|1002.54|1000.34|998.84|996.64|1002.54|1000.34|991.89|989.69|0
1729175400000|2024-10-17 14:30:00|998.41|996.21|998.19|995.99|999.71|997.51|995.8|993.6|0
1729175700000|2024-10-17 14:35:00|997.54|995.34|994.93|992.73|997.75|995.55|991.46|989.26|0
1729176000000|2024-10-17 14:40:00|994.71|992.51|992.76|990.56|998.19|995.99|990.59|988.39|0
1729176300000|2024-10-17 14:45:00|992.97|990.77|993.62|991.42|994.71|992.51|991.46|989.26|0
1729176600000|2024-10-17 14:50:00|993.41|991.21|992.1|989.9|993.41|991.21|990.37|988.17|0
1729176900000|2024-10-17 14:55:00|992.32|990.12|991.67|989.47|994.92|992.72|991.23|989.03|0
1729177200000|2024-10-17 15:00:00|992.1|989.9|985.19|982.99|992.54|990.34|985.19|982.99|0
1729177500000|2024-10-17 15:05:00|984.97|982.77|992.78|990.58|993.65|991.45|984.97|982.77|0
1729177800000|2024-10-17 15:10:00|992.56|990.36|995.38|993.18|995.6|993.4|992.34|990.14|0
1729178100000|2024-10-17 15:15:00|995.16|992.96|994.4|992.2|998.42|996.22|993.75|991.55|0
1729178400000|2024-10-17 15:20:00|993.96|991.76|995.48|993.28|995.92|993.72|993.31|991.11|0
1729178700000|2024-10-17 15:25:00|995.7|993.5|998.96|996.76|999.18|996.98|995.7|993.5|0
1729179000000|2024-10-17 15:30:00|999.18|996.98|1000.5|998.3|1001.08|998.88|997.89|995.69|0
1729179300000|2024-10-17 15:35:00|1000.28|998.08|1001.15|998.95|1002.02|999.82|997.89|995.69|0
1729179600000|2024-10-17 15:40:00|1001.37|999.17|1000.06|997.86|1002.02|999.82|1000.06|997.86|0
1729179900000|2024-10-17 15:45:00|1000.28|998.08|999.41|997.21|1000.93|998.73|998.97|996.77|0
1729180200000|2024-10-17 15:50:00|998.97|996.77|1000.71|998.51|1000.93|998.73|998.97|996.77|0
1729180500000|2024-10-17 15:55:00|1000.49|998.29|1005.28|1003.08|1005.28|1003.08|1000.28|998.08|0
1729180800000|2024-10-17 16:00:00|1005.07|1002.87|1004.41|1002.21|1007.46|1005.26|1003.76|1001.56|0
1729181100000|2024-10-17 16:05:00|1004.63|1002.43|1002.88|1000.68|1005.94|1003.74|1002.23|1000.03|0
1729181400000|2024-10-17 16:10:00|1003.1|1000.9|1001.79|999.59|1003.54|1001.34|1000.71|998.51|0
1729181700000|2024-10-17 16:15:00|1001.58|999.38|1002.23|1000.03|1003.1|1000.9|1001.36|999.16|0
1729182000000|2024-10-17 16:20:00|1002.45|1000.25|1002.44|1000.24|1002.88|1000.68|1000.49|998.29|0
1729182300000|2024-10-17 16:25:00|1002.23|1000.03|1001.35|999.15|1002.44|1000.24|1000.48|998.28|0
1729182600000|2024-10-17 16:30:00|1001.14|998.94|998.09|995.89|1001.14|998.94|996.57|994.37|0
1729182900000|2024-10-17 16:35:00|997.87|995.67|1000.92|998.72|1001.57|999.37|997.87|995.67|0
1729183200000|2024-10-17 16:40:00|1001.13|998.93|1003.31|1001.11|1003.53|1001.33|1001.13|998.93|0
1729183500000|2024-10-17 16:45:00|1003.09|1000.89|1002.66|1000.46|1003.09|1000.89|1002|999.8|0
1729183800000|2024-10-17 16:50:00|1002.87|1000.67|1003.16|1000.96|1003.38|1001.18|1001.64|999.44|0
1729184100000|2024-10-17 16:55:00|1003.38|1001.18|1001.85|999.65|1004.03|1001.83|999.68|997.48|0
1729184400000|2024-10-17 17:00:00|1002.07|999.87|1003.81|1001.61|1004.47|1002.27|1000.98|998.78|0
1729184700000|2024-10-17 17:05:00|1003.6|1001.4|1002.72|1000.52|1004.03|1001.83|1001.2|999|0
1729185000000|2024-10-17 17:10:00|1002.94|1000.74|1003.38|1001.18|1003.48|1001.28|1002.07|999.87|0
1729185300000|2024-10-17 17:15:00|1003.16|1000.96|1001.41|999.21|1003.59|1001.39|1001.2|999|0
1729185600000|2024-10-17 17:20:00|1001.63|999.43|1000.1|997.9|1002.5|1000.3|999.67|997.47|0
1729185900000|2024-10-17 17:25:00|999.89|997.69|1000.32|998.12|1000.76|998.56|999.45|997.25|0
1729186200000|2024-10-17 17:30:00|1000.54|998.34|999.67|997.47|1001.19|998.99|999.45|997.25|0
1729186500000|2024-10-17 17:35:00|999.88|997.68|1000.97|998.77|1001.41|999.21|999.67|997.47|0
1729186800000|2024-10-17 17:40:00|1001.19|998.99|1003.8|1001.6|1003.8|1001.6|1000.97|998.77|0
1729187100000|2024-10-17 17:45:00|1003.69|1001.49|1003.8|1001.6|1004.12|1001.92|1003.15|1000.95|0
1729187400000|2024-10-17 17:50:00|1004.02|1001.82|1002.93|1000.73|1004.24|1002.04|1002.06|999.86|0
1729187700000|2024-10-17 17:55:00|1002.71|1000.51|1001.62|999.42|1002.93|1000.73|1000.97|998.77|0
1729188000000|2024-10-17 18:00:00|1001.4|999.2|994.44|992.24|1002.05|999.85|994.44|992.24|0
1729188300000|2024-10-17 18:05:00|994.65|992.45|988.57|986.37|994.87|992.67|988.35|986.15|0
1729188600000|2024-10-17 18:10:00|987.92|985.72|991.17|988.97|991.82|989.62|985.96|983.76|0
1729188900000|2024-10-17 18:15:00|990.95|988.75|986.18|983.98|991.17|988.97|985.96|983.76|0
1729189200000|2024-10-17 18:20:00|986.39|984.19|986.61|984.41|987.26|985.06|985.31|983.11|0
1729189500000|2024-10-17 18:25:00|986.83|984.63|986.61|984.41|989.43|987.23|986.17|983.97|0
1729189800000|2024-10-17 18:30:00|986.17|983.97|987.26|985.06|987.91|985.71|985.52|983.32|0
1729190100000|2024-10-17 18:35:00|987.04|984.84|988.56|986.36|988.56|986.36|984.65|982.45|0
1729190400000|2024-10-17 18:40:00|988.34|986.14|987.69|985.49|988.78|986.58|985.52|983.32|0
1729190700000|2024-10-17 18:45:00|987.47|985.27|988.77|986.57|990.51|988.31|986.6|984.4|0
1729191000000|2024-10-17 18:50:00|988.56|986.36|990.73|988.53|991.6|989.4|988.56|986.36|0
1729191300000|2024-10-17 18:55:00|990.51|988.31|992.46|990.26|992.46|990.26|989.64|987.44|0
1729191600000|2024-10-17 19:00:00|992.68|990.48|988.12|985.92|992.9|990.7|987.9|985.7|0
1729191900000|2024-10-17 19:05:00|987.9|985.7|990.72|988.52|990.72|988.52|987.9|985.7|0
1729192200000|2024-10-17 19:10:00|990.5|988.3|992.02|989.82|992.68|990.48|990.29|988.09|0
1729192500000|2024-10-17 19:15:00|991.81|989.61|988.93|986.73|992.67|990.47|988.43|986.23|0
1729192800000|2024-10-17 19:20:00|988.5|986.3|987.84|985.64|988.72|986.52|986.32|984.12|0
1729193100000|2024-10-17 19:25:00|987.63|985.43|985.02|982.82|987.63|985.43|984.9|982.7|0
1729193400000|2024-10-17 19:30:00|984.8|982.6|985.45|983.25|986.1|983.9|983.28|981.08|0
1729193700000|2024-10-17 19:35:00|985.67|983.47|983.06|980.86|985.67|983.47|982.41|980.21|0
1729194000000|2024-10-17 19:40:00|983.16|980.96|985.23|983.03|985.66|983.46|982.84|980.64|0
1729194300000|2024-10-17 19:45:00|985.01|982.81|982.76|980.56|985.45|983.25|982.76|980.56|0
1729194600000|2024-10-17 19:50:00|981.89|979.69|984.06|981.86|984.5|982.3|980.58|978.38|0
1729194900000|2024-10-17 19:55:00|982.32|980.12|981.67|979.47|984.28|982.08|981.02|978.82|0
1729195200000|2024-10-17 20:00:00|981.89|979.69|983.41|981.21|985.58|983.38|981.23|979.03|0
1729195500000|2024-10-17 20:05:00|983.19|980.99|985.36|983.16|986.89|984.69|983.19|980.99|0
1729195800000|2024-10-17 20:10:00|985.58|983.38|983.4|981.2|986.67|984.47|983.19|980.99|0
1729196100000|2024-10-17 20:15:00|983.72|981.32|986.11|983.71|986.33|983.93|983.72|981.32|0
1729196400000|2024-10-17 20:20:00|985.9|983.5|985.46|983.06|986.11|983.71|985.02|982.62|0
1729196700000|2024-10-17 20:25:00|985.24|982.84|983.72|981.32|985.24|982.84|983.72|981.32|0
1729197000000|2024-10-17 20:30:00|983.5|981.1|983.93|981.53|983.93|981.53|983.06|980.66|0
1729197300000|2024-10-17 20:35:00|983.72|981.32|983.06|980.66|984.15|981.75|983.06|980.66|0
1729197600000|2024-10-17 20:40:00|983.28|980.88|983.28|980.88|983.71|981.31|983.28|980.88|0
1729197900000|2024-10-17 20:45:00|983.5|981.1|983.93|981.53|984.36|981.96|983.49|981.09|0
1729198200000|2024-10-17 20:50:00|984.15|981.75|984.36|981.96|984.36|981.96|983.71|981.31|0
1729198500000|2024-10-17 20:55:00|984.25|981.85|982.94|980.54|984.25|981.85|982.73|980.33|0
1729198800000|2024-10-17 21:00:00|983.46|981.06|982.97|980.57|983.58|981.18|982.85|980.45|0
1729199100000|2024-10-17 21:05:00|983.45|981.05|983.04|980.64|983.55|981.15|982.9|980.5|0
1729199400000|2024-10-17 21:10:00|983.03|980.63|983.16|980.76|983.16|980.76|983.03|980.63|0
1729199700000|2024-10-17 21:15:00|983.7|981.3|983.15|980.75|983.83|981.43|983.15|980.75|0
1729200000000|2024-10-17 21:20:00|983.55|981.15|983.41|981.01|983.55|981.15|982.65|980.25|0
1729200300000|2024-10-17 21:25:00|983.54|981.14|983.54|981.14|983.54|981.14|983.54|981.14|0
1729200600000|2024-10-17 21:30:00|983.57|981.17|983.57|981.17|983.57|981.17|983.57|981.17|0
1729200900000|2024-10-17 21:35:00|983.79|981.39|983.6|981.2|983.79|981.39|983.57|981.17|0
1729201200000|2024-10-17 21:40:00|983.57|981.17|983.56|981.16|983.6|981.2|983.56|981.16|0
1729201500000|2024-10-17 21:45:00|983.63|981.23|983.47|981.07|983.69|981.29|983.47|981.07|0
1729201800000|2024-10-17 21:50:00|983.41|981.01|983.34|980.94|983.47|981.07|983.31|980.91|0
1729202100000|2024-10-17 21:55:00|983.37|980.97|983.25|980.85|983.56|981.16|983.21|980.81|0
1729202400000|2024-10-17 22:00:00|982.06|979.66|982.38|979.98|984.23|981.83|981.95|979.55|0
1729202700000|2024-10-17 22:05:00|982.17|979.77|983.14|980.74|983.47|981.07|981.95|979.55|0
1729203000000|2024-10-17 22:10:00|983.25|980.85|983.69|981.29|984.01|981.61|983.25|980.85|0
1729203300000|2024-10-17 22:15:00|983.47|981.07|984.77|982.37|984.99|982.59|983.47|981.07|0
1729203600000|2024-10-17 22:20:00|984.12|981.72|985.21|982.81|985.64|983.24|984.12|981.72|0
1729203900000|2024-10-17 22:25:00|985.31|982.91|985.86|983.46|986.08|983.68|985.31|982.91|0
1729204200000|2024-10-17 22:30:00|985.96|983.56|987.16|984.76|987.81|985.41|985.86|983.46|0
1729204500000|2024-10-17 22:35:00|987.38|984.98|987.59|985.19|987.81|985.41|986.94|984.54|0
1729204800000|2024-10-17 22:40:00|987.38|984.98|987.59|985.19|987.59|985.19|987.38|984.98|0
1729205100000|2024-10-17 22:45:00|987.81|985.41|987.59|985.19|988.03|985.63|987.37|984.97|0
1729205400000|2024-10-17 22:50:00|987.7|985.3|987.37|984.97|988.24|985.84|987.37|984.97|0
1729205700000|2024-10-17 22:55:00|987.59|985.19|986.82|984.42|987.59|985.19|986.28|983.88|0
1729206000000|2024-10-17 23:00:00|986.72|984.32|986.28|983.88|986.93|984.53|986.06|983.66|0
1729206300000|2024-10-17 23:05:00|986.06|983.66|985.51|983.11|986.28|983.88|985.41|983.01|0
1729206600000|2024-10-17 23:10:00|985.63|983.23|986.71|984.31|986.71|984.31|985.63|983.23|0
1729206900000|2024-10-17 23:15:00|986.5|984.1|986.71|984.31|986.71|984.31|986.49|984.09|0
1729207200000|2024-10-17 23:20:00|986.49|984.09|986.28|983.88|986.49|984.09|986.06|983.66|0
1729207500000|2024-10-17 23:25:00|986.06|983.66|986.27|983.87|986.49|984.09|986.06|983.66|0
1729207800000|2024-10-17 23:30:00|986.49|984.09|986.49|984.09|986.71|984.31|986.49|984.09|0
1729208100000|2024-10-17 23:35:00|986.71|984.31|986.92|984.52|987.14|984.74|986.27|983.87|0
1729208400000|2024-10-17 23:40:00|987.14|984.74|986.27|983.87|987.14|984.74|986.05|983.65|0
1729208700000|2024-10-17 23:45:00|986.16|983.76|986.27|983.87|986.49|984.09|986.05|983.65|0
1729209000000|2024-10-17 23:50:00|986.49|984.09|986.48|984.08|986.7|984.3|986.27|983.87|0
1729209300000|2024-10-17 23:55:00|986.7|984.3|986.92|984.52|986.92|984.52|986.7|984.3|0
1729209600000|2024-10-18 00:00:00|986.48|984.08|985.61|983.21|986.7|984.3|985.18|982.78|0
1729209900000|2024-10-18 00:05:00|985.83|983.43|984.52|982.12|986.05|983.65|984.3|981.9|0
1729210200000|2024-10-18 00:10:00|984.74|982.34|985.83|983.43|985.83|983.43|984.3|981.9|0
1729210500000|2024-10-18 00:15:00|984.95|982.55|982.86|980.46|985.06|982.66|982.13|979.73|0
1729210800000|2024-10-18 00:20:00|982.96|980.56|981.99|979.59|983.29|980.89|981.55|979.15|0
1729211100000|2024-10-18 00:25:00|981.55|979.15|976.78|974.38|981.77|979.37|975.04|972.64|0
1729211400000|2024-10-18 00:30:00|974.51|972.31|978.85|976.65|979.28|977.08|973.86|971.66|0
1729211700000|2024-10-18 00:35:00|978.73|976.53|978.73|976.53|979.28|977.08|978.19|975.99|0
1729212000000|2024-10-18 00:40:00|978.41|976.21|979.93|977.73|980.14|977.94|978.41|976.21|0
1729212300000|2024-10-18 00:45:00|980.14|977.94|980.58|978.38|980.58|978.38|979.06|976.86|0
1729212600000|2024-10-18 00:50:00|980.68|978.48|981.01|978.81|981.66|979.46|980.58|978.38|0
1729212900000|2024-10-18 00:55:00|981.11|978.91|980.9|978.7|981.66|979.46|980.79|978.59|0
1729213200000|2024-10-18 01:00:00|980.79|978.59|980.36|978.16|981.22|979.02|979.92|977.72|0
1729213500000|2024-10-18 01:05:00|980.57|978.37|981.11|978.91|981.44|979.24|980.14|977.94|0
1729213800000|2024-10-18 01:10:00|981|978.8|980.57|978.37|981|978.8|979.92|977.72|0
1729214100000|2024-10-18 01:15:00|980.79|978.59|980.35|978.15|981|978.8|980.35|978.15|0
1729214400000|2024-10-18 01:20:00|980.57|978.37|980.35|978.15|981|978.8|979.92|977.72|0
1729214700000|2024-10-18 01:25:00|980.57|978.37|981.1|978.9|981.22|979.02|979.91|977.71|0
1729215000000|2024-10-18 01:30:00|981.22|979.02|980.02|977.82|981.65|979.45|979.7|977.5|0
1729215300000|2024-10-18 01:35:00|979.91|977.71|981|978.8|981.21|979.01|979.36|977.16|0
1729215600000|2024-10-18 01:40:00|981.1|978.9|983.6|981.4|984.04|981.84|981|978.8|0
1729215900000|2024-10-18 01:45:00|983.38|981.18|984.03|981.83|984.03|981.83|982.95|980.75|0
1729216200000|2024-10-18 01:50:00|983.92|981.72|983.38|981.18|984.03|981.83|983.38|981.18|0
1729216500000|2024-10-18 01:55:00|983.48|981.28|983.38|981.18|983.6|981.4|983.16|980.96|0
1729216800000|2024-10-18 02:00:00|983.6|981.4|982.29|980.09|984.25|982.05|982.29|980.09|0
1729217100000|2024-10-18 02:05:00|982.4|980.2|982.94|980.74|982.94|980.74|981.42|979.22|0
1729217400000|2024-10-18 02:10:00|982.83|980.63|981.64|979.44|983.16|980.96|981.42|979.22|0
1729217700000|2024-10-18 02:15:00|981.42|979.22|981.3|979.1|982.29|980.09|980.98|978.78|0
1729218000000|2024-10-18 02:20:00|981.2|979|982.07|979.87|982.29|980.09|980.98|978.78|0
1729218300000|2024-10-18 02:25:00|982.28|980.08|982.39|980.19|982.72|980.52|981.42|979.22|0
1729218600000|2024-10-18 02:30:00|982.5|980.3|984.02|981.82|984.24|982.04|982.5|980.3|0
1729218900000|2024-10-18 02:35:00|984.24|982.04|984.24|982.04|984.34|982.14|983.8|981.6|0
1729219200000|2024-10-18 02:40:00|984.02|981.82|983.36|981.16|984.24|982.04|983.15|980.95|0
1729219500000|2024-10-18 02:45:00|983.58|981.38|982.28|980.08|983.8|981.6|982.28|980.08|0
1729219800000|2024-10-18 02:50:00|982.16|979.96|982.28|980.08|982.71|980.51|981.84|979.64|0
1729220100000|2024-10-18 02:55:00|982.06|979.86|982.49|980.29|982.81|980.61|982.06|979.86|0
1729220400000|2024-10-18 03:00:00|982.6|980.4|983.58|981.38|983.58|981.38|982.27|980.07|0
1729220700000|2024-10-18 03:05:00|983.36|981.16|983.14|980.94|983.58|981.38|983.14|980.94|0
1729221000000|2024-10-18 03:10:00|982.92|980.72|982.49|980.29|983.14|980.94|982.27|980.07|0
1729221300000|2024-10-18 03:15:00|982.37|980.17|982.49|980.29|982.7|980.5|981.72|979.52|0
1729221600000|2024-10-18 03:20:00|982.37|980.17|982.92|980.72|982.92|980.72|982.05|979.85|0
1729221900000|2024-10-18 03:25:00|982.7|980.5|983.28|981.08|983.5|981.3|982.7|980.5|0
1729222200000|2024-10-18 03:30:00|983.17|980.97|982.85|980.65|983.5|981.3|982.63|980.43|0
1729222500000|2024-10-18 03:35:00|982.63|980.43|981.54|979.34|982.85|980.65|981.54|979.34|0
1729222800000|2024-10-18 03:40:00|981.43|979.23|981.76|979.56|981.98|979.78|981.33|979.13|0
1729223100000|2024-10-18 03:45:00|981.54|979.34|982.19|979.99|982.19|979.99|981.32|979.12|0
1729223400000|2024-10-18 03:50:00|982.41|980.21|980.89|978.69|982.41|980.21|980.89|978.69|0
1729223700000|2024-10-18 03:55:00|980.02|977.82|981.1|978.9|981.54|979.34|979.59|977.39|0
1729224000000|2024-10-18 04:00:00|980.89|978.69|980.45|978.25|981.1|978.9|980.23|978.03|0
1729224300000|2024-10-18 04:05:00|980.67|978.47|980.88|978.68|981.32|979.12|980.45|978.25|0
1729224600000|2024-10-18 04:10:00|980.67|978.47|980.88|978.68|981.1|978.9|980.67|978.47|0
1729224900000|2024-10-18 04:15:00|980.77|978.57|981.53|979.33|981.75|979.55|980.45|978.25|0
1729225200000|2024-10-18 04:20:00|981.75|979.55|982.18|979.98|982.4|980.2|981.64|979.44|0
1729225500000|2024-10-18 04:25:00|982.28|980.08|981.31|979.11|982.28|980.08|981.09|978.89|0
1729225800000|2024-10-18 04:30:00|981.75|979.55|982.18|979.98|982.18|979.98|981.31|979.11|0
1729226100000|2024-10-18 04:35:00|982.39|980.19|982.18|979.98|982.61|980.41|981.74|979.54|0
1729226400000|2024-10-18 04:40:00|982.39|980.19|982.5|980.3|982.83|980.63|982.39|980.19|0
1729226700000|2024-10-18 04:45:00|982.61|980.41|982.61|980.41|982.82|980.62|982.17|979.97|0
1729227000000|2024-10-18 04:50:00|982.82|980.62|982.61|980.41|982.82|980.62|982.39|980.19|0
1729227300000|2024-10-18 04:55:00|982.39|980.19|982.06|979.86|982.39|980.19|981.52|979.32|0
1729227600000|2024-10-18 05:00:00|982.17|979.97|981.95|979.75|982.6|980.4|981.52|979.32|0
1729227900000|2024-10-18 05:05:00|982.06|979.86|982.17|979.97|982.6|980.4|981.62|979.42|0
1729228200000|2024-10-18 05:10:00|982.38|980.18|983.03|980.83|983.03|980.83|982.38|980.18|0
1729228500000|2024-10-18 05:15:00|982.82|980.62|983.03|980.83|983.25|981.05|982.6|980.4|0
1729228800000|2024-10-18 05:20:00|982.82|980.62|981.73|979.53|983.03|980.83|981.73|979.53|0
1729229100000|2024-10-18 05:25:00|981.95|979.75|981.61|979.41|982.38|980.18|981.61|979.41|0
1729229400000|2024-10-18 05:30:00|981.73|979.53|983.03|980.83|983.03|980.83|981.73|979.53|0
1729229700000|2024-10-18 05:35:00|983.13|980.93|983.24|981.04|983.46|981.26|983.03|980.83|0
1729230000000|2024-10-18 05:40:00|983.03|980.83|983.24|981.04|983.46|981.26|982.81|980.61|0
1729230300000|2024-10-18 05:45:00|983.35|981.15|982.59|980.39|983.35|981.15|982.37|980.17|0
1729230600000|2024-10-18 05:50:00|982.48|980.28|983.89|981.69|983.89|981.69|982.37|980.17|0
1729230900000|2024-10-18 05:55:00|983.67|981.47|984.54|982.34|984.76|982.56|983.67|981.47|0
1729231200000|2024-10-18 06:00:00|984.43|982.23|983.99|981.79|984.76|982.56|983.45|981.25|0
1729231500000|2024-10-18 06:05:00|984.32|982.12|984.75|982.55|984.97|982.77|983.89|981.69|0
1729231800000|2024-10-18 06:10:00|984.97|982.77|984.97|982.77|985.19|982.99|984.32|982.12|0
1729232100000|2024-10-18 06:15:00|984.86|982.66|985.19|982.99|985.4|983.2|984.75|982.55|0
1729232400000|2024-10-18 06:20:00|984.97|982.77|984.85|982.65|985.4|983.2|984.53|982.33|0
1729232700000|2024-10-18 06:25:00|984.97|982.77|984.75|982.55|984.97|982.77|984.31|982.11|0
1729233000000|2024-10-18 06:30:00|984.85|982.65|985.4|983.2|985.4|983.2|984.64|982.44|0
1729233300000|2024-10-18 06:35:00|985.62|983.42|985.94|983.74|986.05|983.85|985.4|983.2|0
1729233600000|2024-10-18 06:40:00|985.83|983.63|984.74|982.54|986.05|983.85|984.53|982.33|0
1729233900000|2024-10-18 06:45:00|984.96|982.76|983.81|981.61|984.96|982.76|983.27|981.07|0
1729234200000|2024-10-18 06:50:00|983.71|981.51|984.57|982.37|984.79|982.59|983.49|981.29|0
1729234500000|2024-10-18 06:55:00|984.79|982.59|985.01|982.81|985.23|983.03|984.24|982.04|0
1729234800000|2024-10-18 07:00:00|984.79|982.59|985.88|983.68|986.09|983.89|984.57|982.37|0
1729235100000|2024-10-18 07:05:00|986.09|983.89|986.31|984.11|986.31|984.11|985.22|983.02|0
1729235400000|2024-10-18 07:10:00|986.09|983.89|986.53|984.33|986.53|984.33|985.44|983.24|0
1729235700000|2024-10-18 07:15:00|986.31|984.11|986.31|984.11|986.74|984.54|986.19|983.99|0
1729236000000|2024-10-18 07:20:00|986.09|983.89|986.31|984.11|986.52|984.32|985.22|983.02|0
1729236300000|2024-10-18 07:25:00|986.52|984.32|986.52|984.32|986.74|984.54|986.3|984.1|0
1729236600000|2024-10-18 07:30:00|986.09|983.89|986.52|984.32|986.74|984.54|985.87|983.67|0
1729236900000|2024-10-18 07:35:00|986.3|984.1|986.95|984.75|986.95|984.75|986.3|984.1|0
1729237200000|2024-10-18 07:40:00|987.17|984.97|986.95|984.75|987.6|985.4|986.52|984.32|0
1729237500000|2024-10-18 07:45:00|986.73|984.53|987.17|984.97|987.17|984.97|986.18|983.98|0
1729237800000|2024-10-18 07:50:00|987.27|985.07|989.56|987.36|989.56|987.36|987.17|984.97|0
1729238100000|2024-10-18 07:55:00|989.78|987.58|991.74|989.54|991.74|989.54|989.34|987.14|0
1729238400000|2024-10-18 08:00:00|991.3|989.1|992.17|989.97|992.39|990.19|991.08|988.88|0
1729238700000|2024-10-18 08:05:00|992.39|990.19|992.6|990.4|993.26|991.06|991.95|989.75|0
1729239000000|2024-10-18 08:10:00|992.39|990.19|993.04|990.84|993.26|991.06|992.17|989.97|0
1729239300000|2024-10-18 08:15:00|992.82|990.62|993.47|991.27|993.91|991.71|992.6|990.4|0
1729239600000|2024-10-18 08:20:00|993.25|991.05|992.38|990.18|993.47|991.27|992.38|990.18|0
1729239900000|2024-10-18 08:25:00|992.6|990.4|993.03|990.83|993.25|991.05|991.73|989.53|0
1729240200000|2024-10-18 08:30:00|992.82|990.62|992.38|990.18|993.03|990.83|991.94|989.74|0
1729240500000|2024-10-18 08:35:00|992.6|990.4|990.63|988.43|993.03|990.83|989.98|987.78|0
1729240800000|2024-10-18 08:40:00|990.42|988.22|991.5|989.3|991.72|989.52|990.42|988.22|0
1729241100000|2024-10-18 08:45:00|991.39|989.19|992.16|989.96|992.26|990.06|991.07|988.87|0
1729241400000|2024-10-18 08:50:00|992.37|990.17|991.5|989.3|992.81|990.61|991.39|989.19|0
1729241700000|2024-10-18 08:55:00|991.72|989.52|991.94|989.74|992.15|989.95|991.28|989.08|0
1729242000000|2024-10-18 09:00:00|992.15|989.95|992.59|990.39|992.81|990.61|991.93|989.73|0
1729242300000|2024-10-18 09:05:00|992.81|990.61|993.68|991.48|993.68|991.48|992.37|990.17|0
1729242600000|2024-10-18 09:10:00|993.46|991.26|994.33|992.13|994.55|992.35|993.24|991.04|0
1729242900000|2024-10-18 09:15:00|994.11|991.91|992.15|989.95|994.11|991.91|991.82|989.62|0
1729243200000|2024-10-18 09:20:00|992.36|990.16|992.69|990.49|993.02|990.82|991.71|989.51|0
1729243500000|2024-10-18 09:25:00|992.8|990.6|992.58|990.38|993.67|991.47|992.36|990.16|0
1729243800000|2024-10-18 09:30:00|992.8|990.6|990.84|988.64|992.8|990.6|990.18|987.98|0
1729244100000|2024-10-18 09:35:00|991.05|988.85|991.05|988.85|991.71|989.51|991.05|988.85|0
1729244400000|2024-10-18 09:40:00|990.83|988.63|990.4|988.2|991.92|989.72|990.18|987.98|0
1729244700000|2024-10-18 09:45:00|990.62|988.42|991.7|989.5|991.7|989.5|990.62|988.42|0
1729245000000|2024-10-18 09:50:00|991.92|989.72|989.74|987.54|992.14|989.94|989.31|987.11|0
1729245300000|2024-10-18 09:55:00|989.52|987.32|989.52|987.32|989.74|987.54|988.43|986.23|0
1729245600000|2024-10-18 10:00:00|989.41|987.21|988.65|986.45|989.96|987.76|988.22|986.02|0
1729245900000|2024-10-18 10:05:00|988.43|986.23|988.87|986.67|989.52|987.32|988.43|986.23|0
1729246200000|2024-10-18 10:10:00|988.54|986.34|989.3|987.1|989.3|987.1|987.34|985.14|0
1729246500000|2024-10-18 10:15:00|989.74|987.54|988.86|986.66|989.74|987.54|988.65|986.45|0
1729246800000|2024-10-18 10:20:00|988.65|986.45|989.95|987.75|990.39|988.19|988.43|986.23|0
1729247100000|2024-10-18 10:25:00|990.17|987.97|990.6|988.4|991.04|988.84|989.95|987.75|0
1729247400000|2024-10-18 10:30:00|990.82|988.62|991.04|988.84|991.25|989.05|990.38|988.18|0
1729247700000|2024-10-18 10:35:00|991.25|989.05|991.47|989.27|991.47|989.27|990.6|988.4|0
1729248000000|2024-10-18 10:40:00|991.69|989.49|991.25|989.05|991.69|989.49|991.03|988.83|0
1729248300000|2024-10-18 10:45:00|991.14|988.94|991.68|989.48|991.68|989.48|990.6|988.4|0
1729248600000|2024-10-18 10:50:00|991.9|989.7|990.81|988.61|991.9|989.7|990.59|988.39|0
1729248900000|2024-10-18 10:55:00|990.38|988.18|991.68|989.48|991.68|989.48|990.16|987.96|0
1729249200000|2024-10-18 11:00:00|991.46|989.26|990.81|988.61|992.55|990.35|990.59|988.39|0
1729249500000|2024-10-18 11:05:00|990.59|988.39|990.15|987.95|990.81|988.61|989.28|987.08|0
1729249800000|2024-10-18 11:10:00|990.04|987.84|991.9|989.7|992.11|989.91|989.94|987.74|0
1729250100000|2024-10-18 11:15:00|992.11|989.91|992.98|990.78|993.64|991.44|992.11|989.91|0
1729250400000|2024-10-18 11:20:00|993.2|991|993.85|991.65|993.85|991.65|992.55|990.35|0
1729250700000|2024-10-18 11:25:00|994.07|991.87|993.52|991.32|994.72|992.52|993.52|991.32|0
1729251000000|2024-10-18 11:30:00|993.42|991.22|994.29|992.09|994.83|992.63|993.42|991.22|0
1729251300000|2024-10-18 11:35:00|994.5|992.3|994.07|991.87|994.72|992.52|993.85|991.65|0
1729251600000|2024-10-18 11:40:00|994.17|991.97|993.85|991.65|994.28|992.08|993.19|990.99|0
1729251900000|2024-10-18 11:45:00|993.63|991.43|994.28|992.08|994.39|992.19|992.97|990.77|0
1729252200000|2024-10-18 11:50:00|994.5|992.3|994.06|991.86|994.94|992.74|993.63|991.43|0
1729252500000|2024-10-18 11:55:00|994.28|992.08|993.41|991.21|994.5|992.3|993.19|990.99|0
1729252800000|2024-10-18 12:00:00|993.84|991.64|993.19|990.99|994.06|991.86|993.19|990.99|0
1729253100000|2024-10-18 12:05:00|992.75|990.55|992.75|990.55|993.62|991.42|991.01|988.81|0
1729253400000|2024-10-18 12:10:00|992.97|990.77|993.62|991.42|993.62|991.42|991.66|989.46|0
1729253700000|2024-10-18 12:15:00|993.84|991.64|992.97|990.77|994.71|992.51|992.75|990.55|0
1729254000000|2024-10-18 12:20:00|992.85|990.65|992.41|990.21|993.4|991.2|992.31|990.11|0
1729254300000|2024-10-18 12:25:00|992.53|990.33|993.07|990.87|993.07|990.87|992.31|990.11|0
1729254600000|2024-10-18 12:30:00|993.18|990.98|994.92|992.72|995.36|993.16|993.18|990.98|0
1729254900000|2024-10-18 12:35:00|994.7|992.5|994.7|992.5|995.36|993.16|993.61|991.41|0
1729255200000|2024-10-18 12:40:00|994.92|992.72|996.23|994.03|996.23|994.03|994.05|991.85|0
1729255500000|2024-10-18 12:45:00|995.9|993.7|995.35|993.15|996.23|994.03|995.14|992.94|0
1729255800000|2024-10-18 12:50:00|995.14|992.94|994.73|992.53|995.14|992.94|993.83|991.63|0
1729256100000|2024-10-18 12:55:00|994.52|992.32|994.51|992.31|994.95|992.75|994.08|991.88|0
1729256400000|2024-10-18 13:00:00|994.3|992.1|994.51|992.31|994.95|992.75|994.3|992.1|0
1729256700000|2024-10-18 13:05:00|994.3|992.1|995.17|992.97|995.38|993.18|994.3|992.1|0
1729257000000|2024-10-18 13:10:00|995.38|993.18|996.91|994.71|996.91|994.71|995.17|992.97|0
1729257300000|2024-10-18 13:15:00|997.13|994.93|997.78|995.58|998.65|996.45|997.13|994.93|0
1729257600000|2024-10-18 13:20:00|998.22|996.02|997.56|995.36|999.74|997.54|997.56|995.36|0
1729257900000|2024-10-18 13:25:00|997.12|994.92|995.16|992.96|997.12|994.92|991.24|989.04|0
1729258200000|2024-10-18 13:30:00|995.6|993.4|982.35|980.15|996.47|994.27|982.35|980.15|0
1729258500000|2024-10-18 13:35:00|982.13|979.93|986.48|984.28|987.35|985.15|982.13|979.93|0
1729258800000|2024-10-18 13:40:00|987.14|984.94|992.89|990.69|993.11|990.91|986.48|984.28|0
1729259100000|2024-10-18 13:45:00|993.11|990.91|986.79|984.59|993.33|991.13|985.92|983.72|0
1729259400000|2024-10-18 13:50:00|987.01|984.81|987.44|985.24|989.19|986.99|985.26|983.06|0
1729259700000|2024-10-18 13:55:00|988.1|985.9|988.09|985.89|989.18|986.98|987|984.8|0
1729260000000|2024-10-18 14:00:00|987.66|985.46|989.4|987.2|990.05|987.85|986.79|984.59|0
1729260300000|2024-10-18 14:05:00|989.18|986.98|992.17|989.97|993.11|990.91|988.75|986.55|0
1729260600000|2024-10-18 14:10:00|992.83|990.63|987.15|984.95|993.48|991.28|987.15|984.95|0
1729260900000|2024-10-18 14:15:00|987.37|985.17|988.9|986.7|989.12|986.92|986.5|984.3|0
1729261200000|2024-10-18 14:20:00|988.68|986.48|987.8|985.6|989.55|987.35|985.62|983.42|0
1729261500000|2024-10-18 14:25:00|987.59|985.39|988.46|986.26|988.68|986.48|985.62|983.42|0
1729261800000|2024-10-18 14:30:00|988.68|986.48|987.8|985.6|989.98|987.78|986.93|984.73|0
1729262100000|2024-10-18 14:35:00|987.58|985.38|989.11|986.91|989.55|987.35|985.4|983.2|0
1729262400000|2024-10-18 14:40:00|989.33|987.13|991.07|988.87|991.07|988.87|989.33|987.13|0
1729262700000|2024-10-18 14:45:00|990.85|988.65|991.07|988.87|992.16|989.96|990.2|988|0
1729263000000|2024-10-18 14:50:00|990.85|988.65|988.89|986.69|991.73|989.53|988.67|986.47|0
1729263300000|2024-10-18 14:55:00|988.67|986.47|988.45|986.25|991.51|989.31|987.58|985.38|0
1729263600000|2024-10-18 15:00:00|988.23|986.03|991.07|988.87|991.94|989.74|988.01|985.81|0
1729263900000|2024-10-18 15:05:00|990.85|988.65|992.16|989.96|992.38|990.18|989.32|987.12|0
1729264200000|2024-10-18 15:10:00|991.94|989.74|993.4|991.2|993.68|991.48|991.72|989.52|0
1729264500000|2024-10-18 15:15:00|993.62|991.42|993.78|991.58|993.78|991.58|992.04|989.84|0
1729264800000|2024-10-18 15:20:00|994|991.8|994|991.8|994.44|992.24|992.03|989.83|0
1729265100000|2024-10-18 15:25:00|994.22|992.02|995.68|993.48|995.97|993.77|992.69|990.49|0
1729265400000|2024-10-18 15:30:00|995.9|993.7|993.23|991.03|996.73|994.53|993.23|991.03|0
1729265700000|2024-10-18 15:35:00|993.44|991.24|994.75|992.55|994.75|992.55|992.35|990.15|0
1729266000000|2024-10-18 15:40:00|994.54|992.34|993.66|991.46|995.19|992.99|992.35|990.15|0
1729266300000|2024-10-18 15:45:00|993.76|991.56|992.78|990.58|994.32|992.12|992.35|990.15|0
1729266600000|2024-10-18 15:50:00|992.56|990.36|993.88|991.68|993.88|991.68|992.13|989.93|0
1729266900000|2024-10-18 15:55:00|993.66|991.46|991.91|989.71|993.66|991.46|990.38|988.18|0
1729267200000|2024-10-18 16:00:00|992.12|989.92|992.12|989.92|993|990.8|990.16|987.96|0
1729267500000|2024-10-18 16:05:00|991.9|989.7|992.12|989.92|992.78|990.58|991.47|989.27|0
1729267800000|2024-10-18 16:10:00|992.34|990.14|990.81|988.61|992.34|990.14|990.81|988.61|0
1729268100000|2024-10-18 16:15:00|990.59|988.39|994.31|992.11|994.52|992.32|990.59|988.39|0
1729268400000|2024-10-18 16:20:00|994.09|991.89|993.43|991.23|994.52|992.32|993.21|991.01|0
1729268700000|2024-10-18 16:25:00|993.65|991.45|994.3|992.1|995.4|993.2|993.43|991.23|0
1729269000000|2024-10-18 16:30:00|994.52|992.32|995.83|993.63|995.83|993.63|993.87|991.67|0
1729269300000|2024-10-18 16:35:00|996.05|993.85|996.49|994.29|996.71|994.51|995.39|993.19|0
1729269600000|2024-10-18 16:40:00|996.71|994.51|998.68|996.48|998.9|996.7|996.49|994.29|0
1729269900000|2024-10-18 16:45:00|998.46|996.26|998.68|996.48|998.89|996.69|997.58|995.38|0
1729270200000|2024-10-18 16:50:00|998.89|996.69|1002.18|999.98|1002.4|1000.2|998.89|996.69|0
1729270500000|2024-10-18 16:55:00|1002.4|1000.2|999.11|996.91|1004.15|1001.95|999.11|996.91|0
1729270800000|2024-10-18 17:00:00|998.89|996.69|1000.2|998|1001.08|998.88|998.67|996.47|0
1729271100000|2024-10-18 17:05:00|1000.42|998.22|1000.95|998.75|1002.49|1000.29|1000.07|997.87|0
1729271400000|2024-10-18 17:10:00|1001.17|998.97|1001.39|999.19|1002.49|1000.29|1001.17|998.97|0
1729271700000|2024-10-18 17:15:00|1001.17|998.97|1001.17|998.97|1001.61|999.41|998.1|995.9|0
1729272000000|2024-10-18 17:20:00|1001.39|999.19|999.85|997.65|1001.39|999.19|998.97|996.77|0
1729272300000|2024-10-18 17:25:00|1000.07|997.87|998.1|995.9|1000.73|998.53|997.44|995.24|0
1729272600000|2024-10-18 17:30:00|998.31|996.11|1000.07|997.87|1000.07|997.87|997.22|995.02|0
1729272900000|2024-10-18 17:35:00|1000.29|998.09|1000.07|997.87|1000.29|998.09|998.75|996.55|0
1729273200000|2024-10-18 17:40:00|1000.28|998.08|1000.5|998.3|1000.94|998.74|999.41|997.21|0
1729273500000|2024-10-18 17:45:00|1000.72|998.52|999.62|997.42|1001.16|998.96|999.4|997.2|0
1729273800000|2024-10-18 17:50:00|999.84|997.64|997.65|995.45|1000.28|998.08|997.65|995.45|0
1729274100000|2024-10-18 17:55:00|997.87|995.67|997.87|995.67|998.31|996.11|996.99|994.79|0
1729274400000|2024-10-18 18:00:00|997.43|995.23|998.52|996.32|999.18|996.98|991.3|989.1|0
1729274700000|2024-10-18 18:05:00|998.74|996.54|999.18|996.98|999.18|996.98|997.65|995.45|0
1729275000000|2024-10-18 18:10:00|999.62|997.42|1001.37|999.17|1001.59|999.39|999.18|996.98|0
1729275300000|2024-10-18 18:15:00|1001.15|998.95|1002.7|1000.5|1003.27|1001.07|1001.15|998.95|0
1729275600000|2024-10-18 18:20:00|1002.92|1000.72|1002.92|1000.72|1003.14|1000.94|1001.82|999.62|0
1729275900000|2024-10-18 18:25:00|1003.14|1000.94|1002.92|1000.72|1004.9|1002.7|1002.26|1000.06|0
1729276200000|2024-10-18 18:30:00|1003.14|1000.94|1000.94|998.74|1003.58|1001.38|1000.94|998.74|0
1729276500000|2024-10-18 18:35:00|1001.16|998.96|1000.72|998.52|1001.38|999.18|1000.29|998.09|0
1729276800000|2024-10-18 18:40:00|1000.5|998.3|1001.38|999.18|1002.26|1000.06|1000.07|997.87|0
1729277100000|2024-10-18 18:45:00|1001.6|999.4|1001.16|998.96|1001.82|999.62|1000.72|998.52|0
1729277400000|2024-10-18 18:50:00|1001.38|999.18|999.4|997.2|1001.82|999.62|999.18|996.98|0
1729277700000|2024-10-18 18:55:00|999.62|997.42|1000.06|997.86|1000.94|998.74|999.4|997.2|0
1729278000000|2024-10-18 19:00:00|999.4|997.2|997.21|995.01|999.62|997.42|994.8|992.6|0
1729278300000|2024-10-18 19:05:00|997.43|995.23|997.65|995.45|998.31|996.11|996.11|993.91|0
1729278600000|2024-10-18 19:10:00|997.43|995.23|998.52|996.32|998.96|996.76|996.77|994.57|0
1729278900000|2024-10-18 19:15:00|998.08|995.88|997.21|995.01|998.74|996.54|996.11|993.91|0
1729279200000|2024-10-18 19:20:00|996.99|994.79|995.23|993.03|997.21|995.01|994.8|992.6|0
1729279500000|2024-10-18 19:25:00|995.01|992.81|996.53|994.33|996.98|994.78|995.01|992.81|0
1729279800000|2024-10-18 19:30:00|996.09|993.89|994.99|992.79|996.31|994.11|994.78|992.58|0
1729280100000|2024-10-18 19:35:00|994.78|992.58|995.65|993.45|996.96|994.76|994.34|992.14|0
1729280400000|2024-10-18 19:40:00|995.43|993.23|994.33|992.13|995.43|993.23|993.24|991.04|0
1729280700000|2024-10-18 19:45:00|994.12|991.92|994.33|992.13|996.09|993.89|994.12|991.92|0
1729281000000|2024-10-18 19:50:00|994.11|991.91|996.96|994.76|997.4|995.2|993.46|991.26|0
1729281300000|2024-10-18 19:55:00|997.84|995.64|997.62|995.42|999.15|996.95|995.64|993.44|0
1729281600000|2024-10-18 20:00:00|996.3|994.1|998.49|996.29|998.93|996.73|995.64|993.44|0
1729281900000|2024-10-18 20:05:00|998.71|996.51|998.05|995.85|1000.02|997.82|997.83|995.63|0
1729282200000|2024-10-18 20:10:00|998.27|996.07|998.27|996.07|998.27|996.07|997.83|995.63|0
1729470300000|2024-10-21 00:25:00|1001.6|999.2|1001.82|999.42|1002.04|999.64|1001.6|999.2|0
1729470600000|2024-10-21 00:30:00|1001.94|999.74|1003.03|1000.83|1003.25|1001.05|1001.72|999.52|0
1729470900000|2024-10-21 00:35:00|1002.81|1000.61|1002.59|1000.39|1003.47|1001.27|1002.59|1000.39|0
1729471200000|2024-10-21 00:40:00|1002.81|1000.61|1002.81|1000.61|1003.47|1001.27|1002.81|1000.61|0
1729471500000|2024-10-21 00:45:00|1003.03|1000.83|1003.47|1001.27|1003.47|1001.27|1002.81|1000.61|0
1729471800000|2024-10-21 00:50:00|1003.69|1001.49|1003.47|1001.27|1003.91|1001.71|1003.25|1001.05|0
1729472100000|2024-10-21 00:55:00|1003.35|1001.15|1002.91|1000.71|1003.47|1001.27|1002.81|1000.61|0
1729472400000|2024-10-21 01:00:00|1003.03|1000.83|1002.58|1000.38|1003.24|1001.04|1002.37|1000.17|0
1729472700000|2024-10-21 01:05:00|1002.37|1000.17|1002.58|1000.38|1002.8|1000.6|1002.15|999.95|0
1729473000000|2024-10-21 01:10:00|1002.8|1000.6|1002.58|1000.38|1003.24|1001.04|1002.58|1000.38|0
1729473300000|2024-10-21 01:15:00|1002.36|1000.16|1003.02|1000.82|1003.02|1000.82|1002.36|1000.16|0
1729473600000|2024-10-21 01:20:00|1003.12|1000.92|1003.68|1001.48|1003.68|1001.48|1002.8|1000.6|0
1729473900000|2024-10-21 01:25:00|1003.46|1001.26|1003.24|1001.04|1003.68|1001.48|1003.12|1000.92|0
1729474200000|2024-10-21 01:30:00|1003.02|1000.82|1004.11|1001.91|1004.33|1002.13|1003.02|1000.82|0
1729474500000|2024-10-21 01:35:00|1003.89|1001.69|1002.57|1000.37|1003.89|1001.69|1002.36|1000.16|0
1729474800000|2024-10-21 01:40:00|1002.68|1000.48|1003.89|1001.69|1004.11|1001.91|1002.57|1000.37|0
1729475100000|2024-10-21 01:45:00|1003.67|1001.47|1003.45|1001.25|1003.67|1001.47|1003.01|1000.81|0
1729475400000|2024-10-21 01:50:00|1003.56|1001.36|1003.01|1000.81|1003.67|1001.47|1002.79|1000.59|0
1729475700000|2024-10-21 01:55:00|1002.79|1000.59|1002.24|1000.04|1002.79|1000.59|1002.02|999.82|0
1729476000000|2024-10-21 02:00:00|1002.13|999.93|1002.35|1000.15|1002.57|1000.37|1002.13|999.93|0
1729476300000|2024-10-21 02:05:00|1002.13|999.93|1001.91|999.71|1002.57|1000.37|1001.91|999.71|0
1729476600000|2024-10-21 02:10:00|1001.69|999.49|1001.47|999.27|1001.91|999.71|1001.25|999.05|0
1729476900000|2024-10-21 02:15:00|1001.25|999.05|1001.69|999.49|1001.69|999.49|1000.59|998.39|0
1729477200000|2024-10-21 02:20:00|1001.47|999.27|1001.9|999.7|1001.9|999.7|1001.25|999.05|0
1729477500000|2024-10-21 02:25:00|1001.68|999.48|1002.01|999.81|1002.56|1000.36|1001.46|999.26|0
1729477800000|2024-10-21 02:30:00|1002.12|999.92|1001.68|999.48|1002.12|999.92|1001.68|999.48|0
1729478100000|2024-10-21 02:35:00|1001.9|999.7|1002.43|1000.23|1002.43|1000.23|1001.67|999.47|0
1729478400000|2024-10-21 02:40:00|1002.21|1000.01|1001.33|999.13|1002.43|1000.23|1001.11|998.91|0
1729478700000|2024-10-21 02:45:00|1001.55|999.35|1000.89|998.69|1001.55|999.35|1000.67|998.47|0
1729479000000|2024-10-21 02:50:00|1000.78|998.58|1000.23|998.03|1000.89|998.69|1000.01|997.81|0
1729479300000|2024-10-21 02:55:00|1000.01|997.81|1000.45|998.25|1000.67|998.47|1000.01|997.81|0
1729479600000|2024-10-21 03:00:00|1000.55|998.35|1000.23|998.03|1000.67|998.47|1000.01|997.81|0
1729479900000|2024-10-21 03:05:00|1000.45|998.25|1000.88|998.68|1000.88|998.68|1000.23|998.03|0
1729480200000|2024-10-21 03:10:00|1001.1|998.9|1000.44|998.24|1001.1|998.9|1000.44|998.24|0
1729480500000|2024-10-21 03:15:00|1000.22|998.02|1000|997.8|1000.22|998.02|999.78|997.58|0
1729480800000|2024-10-21 03:20:00|999.78|997.58|999.78|997.58|1000.22|998.02|999.78|997.58|0
1729481100000|2024-10-21 03:25:00|999.56|997.36|1000.66|998.46|1000.66|998.46|999.56|997.36|0
1729481400000|2024-10-21 03:30:00|1000.44|998.24|1000.66|998.46|1000.88|998.68|1000.44|998.24|0
1729481700000|2024-10-21 03:35:00|1000.88|998.68|1001.09|998.89|1001.31|999.11|1000.88|998.68|0
1729482000000|2024-10-21 03:40:00|1000.87|998.67|1000.87|998.67|1000.87|998.67|1000|997.8|0
1729482300000|2024-10-21 03:45:00|1000.65|998.45|1000.87|998.67|1001.09|998.89|1000.65|998.45|0
1729482600000|2024-10-21 03:50:00|1000.65|998.45|999.56|997.36|1000.65|998.45|999.12|996.92|0
1729482900000|2024-10-21 03:55:00|999.66|997.46|999.34|997.14|999.77|997.57|998.9|996.7|0
1729483200000|2024-10-21 04:00:00|999.22|997.02|999|996.8|999.34|997.14|998.9|996.7|0
1729483500000|2024-10-21 04:05:00|999.11|996.91|999.11|996.91|999.33|997.13|998.68|996.48|0
1729483800000|2024-10-21 04:10:00|998.89|996.69|999.55|997.35|999.55|997.35|998.89|996.69|0
1729484100000|2024-10-21 04:15:00|999.33|997.13|999.33|997.13|999.55|997.35|999.22|997.02|0
1729484400000|2024-10-21 04:20:00|999.11|996.91|999.11|996.91|999.33|997.13|998.45|996.25|0
1729484700000|2024-10-21 04:25:00|998.99|996.79|999.11|996.91|999.11|996.91|998.89|996.69|0
1729485000000|2024-10-21 04:30:00|999.21|997.01|998.89|996.69|999.33|997.13|998.89|996.69|0
1729485300000|2024-10-21 04:35:00|998.99|996.79|998.45|996.25|999.11|996.91|998.23|996.03|0
1729485600000|2024-10-21 04:40:00|998.23|996.03|997.57|995.37|998.23|996.03|997.57|995.37|0
1729485900000|2024-10-21 04:45:00|997.79|995.59|997.57|995.37|998.01|995.81|997.57|995.37|0
1729486200000|2024-10-21 04:50:00|997.35|995.15|997.13|994.93|997.57|995.37|996.91|994.71|0
1729486500000|2024-10-21 04:55:00|996.91|994.71|997.35|995.15|997.35|995.15|996.91|994.71|0
1729486800000|2024-10-21 05:00:00|997.13|994.93|997.34|995.14|997.57|995.37|996.47|994.27|0
1729487100000|2024-10-21 05:05:00|997.23|995.03|996.47|994.27|997.34|995.14|996.03|993.83|0
1729487400000|2024-10-21 05:10:00|996.35|994.15|996.25|994.05|996.47|994.27|995.59|993.39|0
1729487700000|2024-10-21 05:15:00|996.03|993.83|995.81|993.61|996.25|994.05|995.37|993.17|0
1729488000000|2024-10-21 05:20:00|996.03|993.83|996.24|994.04|996.9|994.7|996.03|993.83|0
1729488300000|2024-10-21 05:25:00|996.02|993.82|996.24|994.04|996.46|994.26|995.81|993.61|0
1729488600000|2024-10-21 05:30:00|996.02|993.82|995.69|993.49|996.13|993.93|995.15|992.95|0
1729488900000|2024-10-21 05:35:00|995.58|993.38|994.49|992.29|995.8|993.6|994.49|992.29|0
1729489200000|2024-10-21 05:40:00|994.71|992.51|995.58|993.38|995.58|993.38|994.27|992.07|0
1729489500000|2024-10-21 05:45:00|995.8|993.6|995.14|992.94|995.8|993.6|994.92|992.72|0
1729489800000|2024-10-21 05:50:00|994.92|992.72|995.14|992.94|995.14|992.94|994.7|992.5|0
1729490100000|2024-10-21 05:55:00|995.36|993.16|994.48|992.28|995.36|993.16|994.05|991.85|0
1729490400000|2024-10-21 06:00:00|994.37|992.17|995.14|992.94|995.36|993.16|994.04|991.84|0
1729490700000|2024-10-21 06:05:00|995.02|992.82|995.14|992.94|995.58|993.38|994.92|992.72|0
1729491000000|2024-10-21 06:10:00|995.36|993.16|994.7|992.5|995.57|993.37|994.48|992.28|0
1729491300000|2024-10-21 06:15:00|994.48|992.28|995.57|993.37|995.79|993.59|993.82|991.62|0
1729491600000|2024-10-21 06:20:00|995.68|993.48|995.35|993.15|995.79|993.59|994.69|992.49|0
1729491900000|2024-10-21 06:25:00|995.13|992.93|994.91|992.71|995.35|993.15|994.69|992.49|0
1729492200000|2024-10-21 06:30:00|994.8|992.6|994.47|992.27|995.35|993.15|994.47|992.27|0
1729492500000|2024-10-21 06:35:00|994.25|992.05|994.25|992.05|994.47|992.27|993.6|991.4|0
1729492800000|2024-10-21 06:40:00|994.03|991.83|992.72|990.52|994.25|992.05|991.41|989.21|0
1729493100000|2024-10-21 06:45:00|992.94|990.74|993.37|991.17|993.37|991.17|992.28|990.08|0
1729493400000|2024-10-21 06:50:00|993.48|991.28|993.15|990.95|993.59|991.39|992.94|990.74|0
1729493700000|2024-10-21 06:55:00|992.93|990.73|992.71|990.51|992.93|990.73|992.5|990.3|0
1729494000000|2024-10-21 07:00:00|993.15|990.95|994.9|992.7|994.9|992.7|992.5|990.3|0
1729494300000|2024-10-21 07:05:00|995.23|993.03|996.87|994.67|996.98|994.78|994.9|992.7|0
1729494600000|2024-10-21 07:10:00|997.09|994.89|996.65|994.45|997.09|994.89|995.12|992.92|0
1729494900000|2024-10-21 07:15:00|996.54|994.34|996.21|994.01|996.97|994.77|995.77|993.57|0
1729495200000|2024-10-21 07:20:00|995.99|993.79|995.99|993.79|996.87|994.67|995.88|993.68|0
1729495500000|2024-10-21 07:25:00|995.77|993.57|993.58|991.38|996.43|994.23|993.58|991.38|0
1729495800000|2024-10-21 07:30:00|994.24|992.04|994.67|992.47|995.33|993.13|992.92|990.72|0
1729496100000|2024-10-21 07:35:00|994.46|992.26|997.3|995.1|997.3|995.1|994.46|992.26|0
1729496400000|2024-10-21 07:40:00|997.52|995.32|996.64|994.44|997.52|995.32|996.42|994.22|0
1729496700000|2024-10-21 07:45:00|996.75|994.55|997.52|995.32|997.74|995.54|996.64|994.44|0
1729497000000|2024-10-21 07:50:00|997.4|995.2|995.98|993.78|997.52|995.32|995.76|993.56|0
1729497300000|2024-10-21 07:55:00|995.76|993.56|994.45|992.25|996.2|994|994.45|992.25|0
1729497600000|2024-10-21 08:00:00|994.23|992.03|996.2|994|997.07|994.87|994.01|991.81|0
1729497900000|2024-10-21 08:05:00|996.42|994.22|995.98|993.78|996.85|994.65|995.76|993.56|0
1729498200000|2024-10-21 08:10:00|996.08|993.88|994.44|992.24|996.2|994|994.01|991.81|0
1729498500000|2024-10-21 08:15:00|994.22|992.02|994.33|992.13|994.66|992.46|994.01|991.81|0
1729498800000|2024-10-21 08:20:00|994.22|992.02|994.66|992.46|995.1|992.9|994|991.8|0
1729499100000|2024-10-21 08:25:00|994.55|992.35|994.44|992.24|995.1|992.9|994.22|992.02|0
1729499400000|2024-10-21 08:30:00|994.54|992.34|994.88|992.68|995.42|993.22|994.44|992.24|0
1729499700000|2024-10-21 08:35:00|994.66|992.46|995.31|993.11|995.53|993.33|994.66|992.46|0
1729500000000|2024-10-21 08:40:00|995.53|993.33|995.75|993.55|995.97|993.77|994.87|992.67|0
1729500300000|2024-10-21 08:45:00|995.97|993.77|995.31|993.11|995.97|993.77|994.65|992.45|0
1729500600000|2024-10-21 08:50:00|995.41|993.21|996.62|994.42|996.84|994.64|995.31|993.11|0
1729500900000|2024-10-21 08:55:00|996.84|994.64|995.74|993.54|997.06|994.86|995.53|993.33|0
1729501200000|2024-10-21 09:00:00|995.63|993.43|995.09|992.89|995.96|993.76|994.87|992.67|0
1729501500000|2024-10-21 09:05:00|994.87|992.67|993.77|991.57|995.3|993.1|993.55|991.35|0
1729501800000|2024-10-21 09:10:00|993.99|991.79|993.77|991.57|994.65|992.45|993.77|991.57|0
1729502100000|2024-10-21 09:15:00|993.66|991.46|993.33|991.13|993.77|991.57|992.89|990.69|0
1729502400000|2024-10-21 09:20:00|993.55|991.35|991.36|989.16|993.55|991.35|991.14|988.94|0
1729502700000|2024-10-21 09:25:00|991.14|988.94|990.48|988.28|991.68|989.48|988.52|986.32|0
1729503000000|2024-10-21 09:30:00|990.27|988.07|986.33|984.13|990.27|988.07|985.68|983.48|0
1729503300000|2024-10-21 09:35:00|986.55|984.35|990.04|987.84|990.04|987.84|986.55|984.35|0
1729503600000|2024-10-21 09:40:00|990.26|988.06|991.35|989.15|991.46|989.26|990.26|988.06|0
1729503900000|2024-10-21 09:45:00|991.46|989.26|991.35|989.15|992.67|990.47|991.13|988.93|0
1729504200000|2024-10-21 09:50:00|991.57|989.37|991.79|989.59|991.79|989.59|990.26|988.06|0
1729504500000|2024-10-21 09:55:00|992.01|989.81|989.6|987.4|992.23|990.03|989.16|986.96|0
1729504800000|2024-10-21 10:00:00|989.38|987.18|989.16|986.96|990.04|987.84|988.73|986.53|0
1729505100000|2024-10-21 10:05:00|989.38|987.18|990.25|988.05|990.69|988.49|988.72|986.52|0
1729505400000|2024-10-21 10:10:00|990.03|987.83|990.69|988.49|990.69|988.49|989.38|987.18|0
1729505700000|2024-10-21 10:15:00|990.91|988.71|989.38|987.18|990.91|988.71|988.72|986.52|0
1729506000000|2024-10-21 10:20:00|989.16|986.96|988.94|986.74|989.59|987.39|988.72|986.52|0
1729506300000|2024-10-21 10:25:00|989.16|986.96|988.94|986.74|989.81|987.61|988.72|986.52|0
1729506600000|2024-10-21 10:30:00|988.82|986.62|989.81|987.61|990.25|988.05|988.72|986.52|0
1729506900000|2024-10-21 10:35:00|989.59|987.39|987.18|984.98|989.81|987.61|986.75|984.55|0
1729507200000|2024-10-21 10:40:00|986.97|984.77|984.56|982.36|988.06|985.86|984.56|982.36|0
1729507500000|2024-10-21 10:45:00|984.34|982.14|983.47|981.27|984.34|982.14|981.29|979.09|0
1729507800000|2024-10-21 10:50:00|983.25|981.05|982.81|980.61|983.25|981.05|981.51|979.31|0
1729508100000|2024-10-21 10:55:00|983.03|980.83|980.95|978.75|983.03|980.83|980.63|978.43|0
1729508400000|2024-10-21 11:00:00|981.5|979.3|982.16|979.96|982.37|980.17|980.19|977.99|0
1729508700000|2024-10-21 11:05:00|981.94|979.74|982.15|979.95|982.81|980.61|980.85|978.65|0
1729509000000|2024-10-21 11:10:00|982.04|979.84|981.93|979.73|982.59|980.39|981.5|979.3|0
1729509300000|2024-10-21 11:15:00|982.15|979.95|979.75|977.55|982.37|980.17|977.9|975.7|0
1729509600000|2024-10-21 11:20:00|979.53|977.33|978.55|976.35|980.19|977.99|978.44|976.24|0
1729509900000|2024-10-21 11:25:00|978.44|976.24|978.44|976.24|979.75|977.55|978.01|975.81|0
1729510200000|2024-10-21 11:30:00|978.66|976.46|979.97|977.77|981.06|978.86|977.35|975.15|0
1729510500000|2024-10-21 11:35:00|979.75|977.55|979.09|976.89|980.62|978.42|978.87|976.67|0
1729510800000|2024-10-21 11:40:00|979.31|977.11|980.18|977.98|981.05|978.85|979.31|977.11|0
1729511100000|2024-10-21 11:45:00|980.4|978.2|981.27|979.07|981.92|979.72|978.87|976.67|0
1729511400000|2024-10-21 11:50:00|980.94|978.74|979.96|977.76|981.27|979.07|978.87|976.67|0
1729511700000|2024-10-21 11:55:00|979.74|977.54|979.3|977.1|980.4|978.2|979.19|976.99|0
1729512000000|2024-10-21 12:00:00|979.52|977.32|978.65|976.45|979.52|977.32|977.81|975.61|0
1729512300000|2024-10-21 12:05:00|978.54|976.34|979.84|977.64|980.18|977.98|978.43|976.23|0
1729512600000|2024-10-21 12:10:00|979.96|977.76|980.18|977.98|980.61|978.41|978.87|976.67|0
1729512900000|2024-10-21 12:15:00|980.39|978.19|981.05|978.85|982.36|980.16|980.17|977.97|0
1729513200000|2024-10-21 12:20:00|981.27|979.07|981.92|979.72|983.45|981.25|980.83|978.63|0
1729513500000|2024-10-21 12:25:00|981.7|979.5|982.79|980.59|983.01|980.81|981.7|979.5|0
1729513800000|2024-10-21 12:30:00|982.57|980.37|984.32|982.12|984.76|982.56|982.35|980.15|0
1729514100000|2024-10-21 12:35:00|984.54|982.34|983.82|981.62|984.98|982.78|982.89|980.69|0
1729514400000|2024-10-21 12:40:00|983.6|981.4|984.82|982.62|985.04|982.84|983.03|980.83|0
1729514700000|2024-10-21 12:45:00|985.04|982.84|986.13|983.93|986.35|984.15|984.82|982.62|0
1729515000000|2024-10-21 12:50:00|985.91|983.71|986.24|984.04|986.35|984.15|985.04|982.84|0
1729515300000|2024-10-21 12:55:00|986.13|983.93|985.69|983.49|986.57|984.37|984.82|982.62|0
1729515600000|2024-10-21 13:00:00|985.91|983.71|986.78|984.58|986.78|984.58|985.04|982.84|0
1729515900000|2024-10-21 13:05:00|987|984.8|987.22|985.02|987.32|985.12|986.13|983.93|0
1729516200000|2024-10-21 13:10:00|987.32|985.12|987.65|985.45|988.09|985.89|987|984.8|0
1729516500000|2024-10-21 13:15:00|987.87|985.67|988.74|986.54|989.18|986.98|987.87|985.67|0
1729516800000|2024-10-21 13:20:00|988.96|986.76|989.4|987.2|989.4|987.2|988.31|986.11|0
1729517100000|2024-10-21 13:25:00|989.62|987.42|990.93|988.73|991.37|989.17|988.96|986.76|0
1729517400000|2024-10-21 13:30:00|992.02|989.82|991.36|989.16|993.55|991.35|990.71|988.51|0
1729517700000|2024-10-21 13:35:00|991.58|989.38|992.24|990.04|994.43|992.23|990.49|988.29|0
1729518000000|2024-10-21 13:40:00|992.46|990.26|992.46|990.26|992.68|990.48|990.05|987.85|0
1729518300000|2024-10-21 13:45:00|992.24|990.04|995.27|993.07|995.97|993.77|992.02|989.82|0
1729518600000|2024-10-21 13:50:00|995.05|992.85|995.93|993.73|996.58|994.38|994.4|992.2|0
1729518900000|2024-10-21 13:55:00|995.71|993.51|992.64|990.44|996.15|993.95|992.21|990.01|0
1729519200000|2024-10-21 14:00:00|993.08|990.88|993.96|991.76|995.92|993.72|992.64|990.44|0
1729519500000|2024-10-21 14:05:00|994.17|991.97|996.36|994.16|996.8|994.6|993.96|991.76|0
1729519800000|2024-10-21 14:10:00|996.58|994.38|997.89|995.69|998.11|995.91|995.27|993.07|0
1729520100000|2024-10-21 14:15:00|997.45|995.25|998.11|995.91|999.86|997.66|997.02|994.82|0
1729520400000|2024-10-21 14:20:00|998.33|996.13|995.7|993.5|998.98|996.78|995.48|993.28|0
1729520700000|2024-10-21 14:25:00|995.26|993.06|991.76|989.56|995.26|993.06|990.89|988.69|0
1729521000000|2024-10-21 14:30:00|992.2|990|988.92|986.72|992.2|990|986.95|984.75|0
1729521300000|2024-10-21 14:35:00|988.7|986.5|985.68|983.48|989.57|987.37|985.68|983.48|0
1729521600000|2024-10-21 14:40:00|985.47|983.27|983.94|981.74|985.68|983.48|981.75|979.55|0
1729521900000|2024-10-21 14:45:00|983.72|981.52|978.74|976.54|983.72|981.52|974.24|972.04|0
1729522200000|2024-10-21 14:50:00|978.96|976.76|978.74|976.54|981.35|979.15|977.43|975.23|0
1729522500000|2024-10-21 14:55:00|979.17|976.97|979.52|977.32|980.18|977.98|977.86|975.66|0
1729522800000|2024-10-21 15:00:00|979.31|977.11|972.77|970.57|979.96|977.76|972.12|969.92|0
1729523100000|2024-10-21 15:05:00|972.55|970.35|964.72|962.52|972.77|970.57|963.21|961.01|0
1729523400000|2024-10-21 15:10:00|964.51|962.31|969.29|967.09|970.81|968.61|964.07|961.87|0
1729523700000|2024-10-21 15:15:00|969.07|966.87|967.5|965.3|969.5|967.3|966.2|964|0
1729524000000|2024-10-21 15:20:00|967.28|965.08|964.89|962.69|967.72|965.52|964.46|962.26|0
1729524300000|2024-10-21 15:25:00|965.11|962.91|963.21|961.01|965.54|963.34|962.12|959.92|0
1729524600000|2024-10-21 15:30:00|962.55|960.35|964.72|962.52|964.72|962.52|961.47|959.27|0
1729524900000|2024-10-21 15:35:00|964.51|962.31|967.47|965.27|967.69|965.49|962.55|960.35|0
1729525200000|2024-10-21 15:40:00|967.04|964.84|970.52|968.32|971.17|968.97|966.17|963.97|0
1729525500000|2024-10-21 15:45:00|970.3|968.1|973.35|971.15|973.78|971.58|970.3|968.1|0
1729525800000|2024-10-21 15:50:00|974|971.8|972.59|970.39|976.5|974.3|972.59|970.39|0
1729526100000|2024-10-21 15:55:00|972.81|970.61|976.51|974.31|978.91|976.71|972.81|970.61|0
1729526400000|2024-10-21 16:00:00|976.3|974.1|976.29|974.09|977.6|975.4|974.33|972.13|0
1729526700000|2024-10-21 16:05:00|976.51|974.31|975.86|973.66|976.51|974.31|973.68|971.48|0
1729527000000|2024-10-21 16:10:00|976.08|973.88|973.89|971.69|976.51|974.31|971.93|969.73|0
1729527300000|2024-10-21 16:15:00|974.33|972.13|974.76|972.56|975.64|973.44|972.8|970.6|0
1729527600000|2024-10-21 16:20:00|974.98|972.78|975.85|973.65|976.07|973.87|973.46|971.26|0
1729527900000|2024-10-21 16:25:00|976.07|973.87|975.42|973.22|976.94|974.74|973.67|971.47|0
1729528200000|2024-10-21 16:30:00|975.63|973.43|976.72|974.52|976.94|974.74|974.98|972.78|0
1729528500000|2024-10-21 16:35:00|976.94|974.74|973.89|971.69|977.16|974.96|973.02|970.82|0
1729528800000|2024-10-21 16:40:00|974.54|972.34|975.19|972.99|975.63|973.43|973.89|971.69|0
1729529100000|2024-10-21 16:45:00|975.41|973.21|975.85|973.65|976.28|974.08|974.54|972.34|0
1729529400000|2024-10-21 16:50:00|976.06|973.86|979.99|977.79|980.64|978.44|975.85|973.65|0
1729529700000|2024-10-21 16:55:00|980.21|978.01|980.75|978.55|981.3|979.1|979.99|977.79|0
1729530000000|2024-10-21 17:00:00|980.53|978.33|980.96|978.76|981.84|979.64|980.09|977.89|0
1729530300000|2024-10-21 17:05:00|980.74|978.54|982.27|980.07|982.93|980.73|980.31|978.11|0
1729530600000|2024-10-21 17:10:00|982.49|980.29|983.23|981.03|983.23|981.03|981.84|979.64|0
1729530900000|2024-10-21 17:15:00|983.01|980.81|980.39|978.19|983.67|981.47|978.86|976.66|0
1729531200000|2024-10-21 17:20:00|980.17|977.97|981.92|979.72|981.92|979.72|979.08|976.88|0
1729531500000|2024-10-21 17:25:00|981.7|979.5|981.04|978.84|982.14|979.94|981.04|978.84|0
1729531800000|2024-10-21 17:30:00|981.26|979.06|982.13|979.93|982.13|979.93|980.82|978.62|0
1729532100000|2024-10-21 17:35:00|982.35|980.15|982.35|980.15|982.79|980.59|981.48|979.28|0
1729532400000|2024-10-21 17:40:00|982.13|979.93|982.13|979.93|983.01|980.81|981.47|979.27|0
1729532700000|2024-10-21 17:45:00|981.91|979.71|983.44|981.24|983.88|981.68|981.91|979.71|0
1729533000000|2024-10-21 17:50:00|983.22|981.02|984.34|982.14|985.21|983.01|983.22|981.02|0
1729533300000|2024-10-21 17:55:00|984.55|982.35|984.33|982.13|984.99|982.79|983.68|981.48|0
1729533600000|2024-10-21 18:00:00|984.55|982.35|984.11|981.91|984.55|982.35|982.58|980.38|0
1729533900000|2024-10-21 18:05:00|983.89|981.69|981.71|979.51|983.89|981.69|981.05|978.85|0
1729534200000|2024-10-21 18:10:00|981.93|979.73|980.83|978.63|982.8|980.6|980.83|978.63|0
1729534500000|2024-10-21 18:15:00|980.61|978.41|982.36|980.16|982.58|980.38|980.61|978.41|0
1729534800000|2024-10-21 18:20:00|982.58|980.38|979.4|977.2|983.02|980.82|976.9|974.7|0
1729535100000|2024-10-21 18:25:00|979.3|977.1|979.3|977.1|980.61|978.41|978.86|976.66|0
1729535400000|2024-10-21 18:30:00|979.08|976.88|979.3|977.1|979.73|977.53|977.11|974.91|0
1729535700000|2024-10-21 18:35:00|979.51|977.31|978.64|976.44|980.61|978.41|978.64|976.44|0
1729536000000|2024-10-21 18:40:00|978.42|976.22|976.45|974.25|978.64|976.44|976.24|974.04|0
1729536300000|2024-10-21 18:45:00|976.24|974.04|978.2|976|978.42|976.22|976.02|973.82|0
1729536600000|2024-10-21 18:50:00|977.98|975.78|976.89|974.69|978.64|976.44|976.67|974.47|0
1729536900000|2024-10-21 18:55:00|977.11|974.91|976.67|974.47|978.2|976|975.8|973.6|0
1729537200000|2024-10-21 19:00:00|976.23|974.03|975.36|973.16|977.32|975.12|974.92|972.72|0
1729537500000|2024-10-21 19:05:00|975.58|973.38|977.98|975.78|978.41|976.21|975.58|973.38|0
1729537800000|2024-10-21 19:10:00|978.19|975.99|982.13|979.93|983.22|981.02|978.19|975.99|0
1729538100000|2024-10-21 19:15:00|982.34|980.14|983.44|981.24|983.87|981.67|982.12|979.92|0
1729538400000|2024-10-21 19:20:00|983.54|981.34|981.9|979.7|983.65|981.45|981.25|979.05|0
1729538700000|2024-10-21 19:25:00|981.69|979.49|981.47|979.27|983.43|981.23|981.03|978.83|0
1729539000000|2024-10-21 19:30:00|981.03|978.83|977.75|975.55|981.25|979.05|976|973.8|0
1729539300000|2024-10-21 19:35:00|977.31|975.11|977.09|974.89|978.19|975.99|976.87|974.67|0
1729539600000|2024-10-21 19:40:00|977.31|975.11|977.37|975.17|978.25|976.05|976.87|974.67|0
1729539900000|2024-10-21 19:45:00|976.94|974.74|980.43|978.23|980.65|978.45|976.94|974.74|0
1729540200000|2024-10-21 19:50:00|979.78|977.58|981.74|979.54|982.4|980.2|978.25|976.05|0
1729540500000|2024-10-21 19:55:00|982.18|979.98|987.65|985.45|987.65|985.45|981.31|979.11|0
1729540800000|2024-10-21 20:00:00|988.31|986.11|987.65|985.45|988.31|986.11|986.78|984.58|0
1729541100000|2024-10-21 20:05:00|987.87|985.67|987.87|985.67|988.31|986.11|987.43|985.23|0
1729541400000|2024-10-21 20:10:00|988.09|985.89|988.52|986.32|988.96|986.76|987.87|985.67|0
1729541700000|2024-10-21 20:15:00|988.62|986.22|988.62|986.22|989.28|986.88|988.19|985.79|0
1729542000000|2024-10-21 20:20:00|988.84|986.44|989.72|987.32|990.16|987.76|988.84|986.44|0
1729542300000|2024-10-21 20:25:00|989.94|987.54|990.15|987.75|990.16|987.76|989.72|987.32|0
1729542600000|2024-10-21 20:30:00|989.94|987.54|990.37|987.97|990.37|987.97|989.5|987.1|0
1729542900000|2024-10-21 20:35:00|990.15|987.75|991.25|988.85|991.25|988.85|990.15|987.75|0
1729543200000|2024-10-21 20:40:00|991.03|988.63|991.03|988.63|991.25|988.85|990.81|988.41|0
1729543500000|2024-10-21 20:45:00|991.25|988.85|990.81|988.41|991.25|988.85|990.59|988.19|0
1729543800000|2024-10-21 20:50:00|990.59|988.19|989.93|987.53|990.59|988.19|989.71|987.31|0
1729544100000|2024-10-21 20:55:00|990.15|987.75|990.03|987.63|991.13|988.73|989.81|987.41|0
1729544400000|2024-10-21 21:00:00|990.13|987.73|990.16|987.76|990.45|988.05|990.09|987.69|0
1729545000000|2024-10-21 21:10:00|990.29|987.89|990.29|987.89|990.29|987.89|990.29|987.89|0
1729545300000|2024-10-21 21:15:00|990.16|987.76|990.32|987.92|990.32|987.92|990.16|987.76|0
1729545600000|2024-10-21 21:20:00|990.35|987.95|990.45|988.05|990.45|988.05|990.35|987.95|0
1729545900000|2024-10-21 21:25:00|990.44|988.04|990.44|988.04|990.44|988.04|990.44|988.04|0
1729546200000|2024-10-21 21:30:00|990.41|988.01|990.41|988.01|990.44|988.04|990.38|987.98|0
1729546500000|2024-10-21 21:35:00|990.44|988.04|990.44|988.04|990.48|988.08|990.44|988.04|0
1729546800000|2024-10-21 21:40:00|990.48|988.08|990.67|988.27|990.67|988.27|990.44|988.04|0
1729547100000|2024-10-21 21:45:00|990.63|988.23|990.6|988.2|990.69|988.29|990.6|988.2|0
1729547400000|2024-10-21 21:50:00|990.69|988.29|990.69|988.29|990.73|988.33|990.57|988.17|0
1729547700000|2024-10-21 21:55:00|990.63|988.23|990.66|988.26|990.66|988.26|990.63|988.23|0
1729548000000|2024-10-21 22:00:00|990.89|988.49|989.03|986.63|990.89|988.49|988.92|986.52|0
1729548300000|2024-10-21 22:05:00|989.25|986.85|991|988.6|991|988.6|989.25|986.85|0
1729548600000|2024-10-21 22:10:00|991.22|988.82|990.34|987.94|991.22|988.82|990.01|987.61|0
1729548900000|2024-10-21 22:15:00|990.45|988.05|989.47|987.07|990.56|988.16|989.25|986.85|0
1729549200000|2024-10-21 22:20:00|989.68|987.28|990.56|988.16|990.78|988.38|989.35|986.95|0
1729549500000|2024-10-21 22:25:00|990.78|988.38|989.9|987.5|990.78|988.38|989.68|987.28|0
1729549800000|2024-10-21 22:30:00|990.12|987.72|989.68|987.28|990.34|987.94|989.68|987.28|0
1729550100000|2024-10-21 22:35:00|989.35|986.95|988.8|986.4|989.35|986.95|988.58|986.18|0
1729550400000|2024-10-21 22:40:00|989.24|986.84|988.14|985.74|989.24|986.84|987.49|985.09|0
1729550700000|2024-10-21 22:45:00|987.92|985.52|988.03|985.63|988.14|985.74|987.7|985.3|0
1729551000000|2024-10-21 22:50:00|987.92|985.52|988.14|985.74|988.14|985.74|987.7|985.3|0
1729551300000|2024-10-21 22:55:00|987.92|985.52|987.26|984.86|987.92|985.52|987.26|984.86|0
1729551600000|2024-10-21 23:00:00|987.37|984.97|988.36|985.96|988.36|985.96|987.26|984.86|0
1729551900000|2024-10-21 23:05:00|988.14|985.74|987.26|984.86|988.36|985.96|987.26|984.86|0
1729552200000|2024-10-21 23:10:00|987.15|984.75|987.26|984.86|987.48|985.08|987.04|984.64|0
1729552500000|2024-10-21 23:15:00|987.04|984.64|987.04|984.64|988.13|985.73|987.04|984.64|0
1729552800000|2024-10-21 23:20:00|987.26|984.86|987.04|984.64|987.26|984.86|987.04|984.64|0
1729553100000|2024-10-21 23:25:00|987.26|984.86|987.47|985.07|987.69|985.29|987.04|984.64|0
1729553400000|2024-10-21 23:30:00|987.25|984.85|987.25|984.85|987.47|985.07|987.04|984.64|0
1729553700000|2024-10-21 23:35:00|987.36|984.96|986.81|984.41|987.47|985.07|986.59|984.19|0
1729554000000|2024-10-21 23:40:00|986.7|984.3|987.03|984.63|987.03|984.63|986.59|984.19|0
1729554300000|2024-10-21 23:45:00|986.81|984.41|986.59|984.19|987.03|984.63|986.15|983.75|0
1729554600000|2024-10-21 23:50:00|986.81|984.41|987.25|984.85|987.25|984.85|986.59|984.19|0
1729554900000|2024-10-21 23:55:00|987.03|984.63|986.81|984.41|987.25|984.85|986.81|984.41|0
1729555200000|2024-10-22 00:00:00|986.59|984.19|984.18|981.78|986.59|984.19|983.96|981.56|0
1729555500000|2024-10-22 00:05:00|983.96|981.56|982.86|980.46|984.4|982|981.99|979.59|0
1729555800000|2024-10-22 00:10:00|982.64|980.24|982.86|980.46|983.3|980.9|982.43|980.03|0
1729556100000|2024-10-22 00:15:00|983.08|980.68|983.12|980.72|983.12|980.72|981.11|978.71|0
1729556400000|2024-10-22 00:20:00|982.9|980.5|985.74|983.34|985.96|983.56|982.9|980.5|0
1729556700000|2024-10-22 00:25:00|985.52|983.12|985.3|982.9|985.96|983.56|985.09|982.69|0
1729557000000|2024-10-22 00:30:00|985.2|983|984.98|982.78|985.42|983.22|984.11|981.91|0
1729557300000|2024-10-22 00:35:00|984.77|982.57|983.02|980.82|984.77|982.57|982.58|980.38|0
1729557600000|2024-10-22 00:40:00|982.9|980.7|982.14|979.94|983.67|981.47|982.14|979.94|0
1729557900000|2024-10-22 00:45:00|981.92|979.72|982.14|979.94|983.23|981.03|981.7|979.5|0
1729558200000|2024-10-22 00:50:00|982.36|980.16|981.92|979.72|983.01|980.81|981.48|979.28|0
1729558500000|2024-10-22 00:55:00|981.7|979.5|980.61|978.41|982.14|979.94|980.39|978.19|0
1729558800000|2024-10-22 01:00:00|980.49|978.29|980.39|978.19|981.7|979.5|979.95|977.75|0
1729559100000|2024-10-22 01:05:00|980.82|978.62|981.7|979.5|982.13|979.93|980.6|978.4|0
1729559400000|2024-10-22 01:10:00|981.58|979.38|980.16|977.96|981.58|979.38|979.95|977.75|0
1729559700000|2024-10-22 01:15:00|979.95|977.75|980.16|977.96|980.38|978.18|979.29|977.09|0
1729560000000|2024-10-22 01:20:00|980.38|978.18|978.41|976.21|980.38|978.18|978.41|976.21|0
1729560300000|2024-10-22 01:25:00|978.63|976.43|978.85|976.65|979.72|977.52|978.41|976.21|0
1729560600000|2024-10-22 01:30:00|979.07|976.87|980.16|977.96|980.16|977.96|978.85|976.65|0
1729560900000|2024-10-22 01:35:00|980.38|978.18|978.85|976.65|980.38|978.18|978.41|976.21|0
1729561200000|2024-10-22 01:40:00|978.63|976.43|979.5|977.3|979.72|977.52|978.63|976.43|0
1729561500000|2024-10-22 01:45:00|979.28|977.08|979.28|977.08|979.28|977.08|978.41|976.21|0
1729561800000|2024-10-22 01:50:00|979.06|976.86|980.59|978.39|980.81|978.61|979.06|976.86|0
1729562100000|2024-10-22 01:55:00|980.37|978.17|980.15|977.95|980.59|978.39|980.15|977.95|0
1729562400000|2024-10-22 02:00:00|979.93|977.73|981.46|979.26|981.9|979.7|979.71|977.51|0
1729562700000|2024-10-22 02:05:00|981.24|979.04|981.9|979.7|981.9|979.7|981.24|979.04|0
1729563000000|2024-10-22 02:10:00|981.46|979.26|981.89|979.69|982.33|980.13|981.46|979.26|0
1729563300000|2024-10-22 02:15:00|982.11|979.91|982.11|979.91|982.33|980.13|981.46|979.26|0
1729563600000|2024-10-22 02:20:00|982.33|980.13|981.45|979.25|982.55|980.35|981.45|979.25|0
1729563900000|2024-10-22 02:25:00|981.24|979.04|981.02|978.82|981.45|979.25|980.14|977.94|0
1729564200000|2024-10-22 02:30:00|980.8|978.6|980.36|978.16|980.9|978.7|980.36|978.16|0
1729564500000|2024-10-22 02:35:00|980.14|977.94|980.58|978.38|981.01|978.81|980.14|977.94|0
1729564800000|2024-10-22 02:40:00|980.68|978.48|979.92|977.72|981.01|978.81|979.92|977.72|0
1729565100000|2024-10-22 02:45:00|979.48|977.28|979.7|977.5|980.36|978.16|979.05|976.85|0
1729565400000|2024-10-22 02:50:00|979.92|977.72|978.82|976.62|980.14|977.94|978.82|976.62|0
1729565700000|2024-10-22 02:55:00|978.61|976.41|978.17|975.97|978.82|976.62|977.73|975.53|0
1729566000000|2024-10-22 03:00:00|977.95|975.75|978.82|976.62|978.82|976.62|977.95|975.75|0
1729566300000|2024-10-22 03:05:00|978.6|976.4|979.91|977.71|979.91|977.71|978.6|976.4|0
1729566600000|2024-10-22 03:10:00|980.13|977.93|979.69|977.49|980.57|978.37|979.26|977.06|0
1729566900000|2024-10-22 03:15:00|979.91|977.71|979.91|977.71|980.13|977.93|979.47|977.27|0
1729567200000|2024-10-22 03:20:00|979.69|977.49|980.13|977.93|980.35|978.15|979.25|977.05|0
1729567500000|2024-10-22 03:25:00|980.34|978.14|980.78|978.58|980.78|978.58|980.12|977.92|0
1729567800000|2024-10-22 03:30:00|981|978.8|980.78|978.58|981|978.8|980.56|978.36|0
1729568100000|2024-10-22 03:35:00|980.56|978.36|980.25|978.05|980.78|978.58|980.04|977.84|0
1729568400000|2024-10-22 03:40:00|980.47|978.27|979.6|977.4|980.69|978.49|979.6|977.4|0
1729568700000|2024-10-22 03:45:00|979.38|977.18|979.16|976.96|979.6|977.4|979.16|976.96|0
1729569000000|2024-10-22 03:50:00|979.05|976.85|978.72|976.52|979.38|977.18|978.72|976.52|0
1729569300000|2024-10-22 03:55:00|978.5|976.3|978.94|976.74|978.94|976.74|978.5|976.3|0
1729569600000|2024-10-22 04:00:00|979.16|976.96|978.28|976.08|979.38|977.18|978.17|975.97|0
1729569900000|2024-10-22 04:05:00|977.85|975.65|977.84|975.64|978.5|976.3|977.84|975.64|0
1729570200000|2024-10-22 04:10:00|977.41|975.21|978.5|976.3|978.72|976.52|977.41|975.21|0
1729570500000|2024-10-22 04:15:00|978.28|976.08|979.59|977.39|979.81|977.61|978.06|975.86|0
1729570800000|2024-10-22 04:20:00|979.81|977.61|979.59|977.39|980.02|977.82|979.37|977.17|0
1729571100000|2024-10-22 04:25:00|979.8|977.6|979.58|977.38|979.8|977.6|979.37|977.17|0
1729571400000|2024-10-22 04:30:00|979.37|977.17|979.37|977.17|979.58|977.38|978.93|976.73|0
1729571700000|2024-10-22 04:35:00|979.15|976.95|979.15|976.95|979.36|977.16|978.93|976.73|0
1729572000000|2024-10-22 04:40:00|978.93|976.73|978.93|976.73|979.15|976.95|978.71|976.51|0
1729572300000|2024-10-22 04:45:00|978.71|976.51|978.05|975.85|978.93|976.73|977.83|975.63|0
1729572600000|2024-10-22 04:50:00|977.83|975.63|976.96|974.76|978.27|976.07|976.96|974.76|0
1729572900000|2024-10-22 04:55:00|976.85|974.65|976.08|973.88|977.18|974.98|976.08|973.88|0
1729573200000|2024-10-22 05:00:00|976.3|974.1|977.39|975.19|977.39|975.19|975.43|973.23|0
1729573500000|2024-10-22 05:05:00|977.17|974.97|976.3|974.1|977.39|975.19|976.08|973.88|0
1729573800000|2024-10-22 05:10:00|976.08|973.88|975.75|973.55|976.3|974.1|975.64|973.44|0
1729574100000|2024-10-22 05:15:00|975.64|973.44|976.08|973.88|976.3|974.1|975.64|973.44|0
1729574400000|2024-10-22 05:20:00|976.18|973.98|977.17|974.97|977.17|974.97|975.86|973.66|0
1729574700000|2024-10-22 05:25:00|977.39|975.19|978.26|976.06|978.48|976.28|977.17|974.97|0
1729575000000|2024-10-22 05:30:00|978.04|975.84|978.69|976.49|978.91|976.71|978.04|975.84|0
1729575300000|2024-10-22 05:35:00|978.91|976.71|979.56|977.36|979.56|977.36|978.69|976.49|0
1729575600000|2024-10-22 05:40:00|979.78|977.58|978.91|976.71|979.78|977.58|978.47|976.27|0
1729575900000|2024-10-22 05:45:00|978.69|976.49|977.6|975.4|979.13|976.93|977.6|975.4|0
1729576200000|2024-10-22 05:50:00|977.38|975.18|977.38|975.18|977.81|975.61|976.07|973.87|0
1729576500000|2024-10-22 05:55:00|977.48|975.28|976.72|974.52|977.6|975.4|976.5|974.3|0
1729576800000|2024-10-22 06:00:00|977.16|974.96|977.26|975.06|978.25|976.05|976.72|974.52|0
1729577100000|2024-10-22 06:05:00|977.37|975.17|976.28|974.08|977.37|975.17|975.85|973.65|0
1729577400000|2024-10-22 06:10:00|976.06|973.86|976.28|974.08|976.72|974.52|976.06|973.86|0
1729577700000|2024-10-22 06:15:00|976.06|973.86|976.28|974.08|976.72|974.52|975.84|973.64|0
1729578000000|2024-10-22 06:20:00|976.5|974.3|977.15|974.95|977.37|975.17|976.28|974.08|0
1729578300000|2024-10-22 06:25:00|977.37|975.17|976.28|974.08|977.37|975.17|976.28|974.08|0
1729578600000|2024-10-22 06:30:00|976.06|973.86|977.37|975.17|977.37|975.17|975.62|973.42|0
1729578900000|2024-10-22 06:35:00|977.15|974.95|976.71|974.51|977.8|975.6|976.71|974.51|0
1729579200000|2024-10-22 06:40:00|976.93|974.73|974.31|972.11|977.15|974.95|973.44|971.24|0
1729579500000|2024-10-22 06:45:00|974.09|971.89|975.28|973.08|975.4|973.2|973.65|971.45|0
1729579800000|2024-10-22 06:50:00|975.18|972.98|975.83|973.63|976.27|974.07|974.96|972.76|0
1729580100000|2024-10-22 06:55:00|975.61|973.41|976.49|974.29|976.92|974.72|975.61|973.41|0
1729580400000|2024-10-22 07:00:00|976.92|974.72|976.7|974.5|977.36|975.16|974.74|972.54|0
1729580700000|2024-10-22 07:05:00|976.48|974.28|977.35|975.15|977.35|975.15|975.17|972.97|0
1729581000000|2024-10-22 07:10:00|977.57|975.37|980.41|978.21|980.41|978.21|977.57|975.37|0
1729581300000|2024-10-22 07:15:00|980.51|978.31|979.32|977.12|980.51|978.31|978.44|976.24|0
1729581600000|2024-10-22 07:20:00|979.53|977.33|978.33|976.13|979.86|977.66|977.79|975.59|0
1729581900000|2024-10-22 07:25:00|978.44|976.24|979.1|976.9|979.97|977.77|978.44|976.24|0
1729582200000|2024-10-22 07:30:00|979.2|977|977.35|975.15|979.2|977|976.47|974.27|0
1729582500000|2024-10-22 07:35:00|977.57|975.37|978|975.8|978.44|976.24|977.13|974.93|0
1729582800000|2024-10-22 07:40:00|978.22|976.02|980.4|978.2|980.4|978.2|977.78|975.58|0
1729583100000|2024-10-22 07:45:00|980.62|978.42|977.34|975.14|980.62|978.42|977.34|975.14|0
1729583400000|2024-10-22 07:50:00|977.56|975.36|977.12|974.92|978|975.8|975.6|973.4|0
1729583700000|2024-10-22 07:55:00|976.91|974.71|976.03|973.83|977.12|974.92|975.16|972.96|0
1729584000000|2024-10-22 08:00:00|976.25|974.05|975.38|973.18|977.12|974.92|973.85|971.65|0
1729584300000|2024-10-22 08:05:00|975.16|972.96|976.68|974.48|977.34|975.14|974.28|972.08|0
1729584600000|2024-10-22 08:10:00|977.12|974.92|977|974.8|977.34|975.14|974.94|972.74|0
1729584900000|2024-10-22 08:15:00|977.12|974.92|976.68|974.48|977.34|975.14|975.59|973.39|0
1729585200000|2024-10-22 08:20:00|976.46|974.26|977.55|975.35|977.99|975.79|976.02|973.82|0
1729585500000|2024-10-22 08:25:00|977.77|975.57|975.25|973.05|977.99|975.79|975.15|972.95|0
1729585800000|2024-10-22 08:30:00|975.37|973.17|971.44|969.24|976.02|973.82|970.35|968.15|0
1729586100000|2024-10-22 08:35:00|971.22|969.02|972.31|970.11|972.53|970.33|970.57|968.37|0
1729586400000|2024-10-22 08:40:00|972.53|970.33|974.27|972.07|974.27|972.07|971.22|969.02|0
1729586700000|2024-10-22 08:45:00|974.49|972.29|975.14|972.94|975.58|973.38|974.05|971.85|0
1729587000000|2024-10-22 08:50:00|975.36|973.16|972.96|970.76|975.36|973.16|972.74|970.54|0
1729587300000|2024-10-22 08:55:00|972.74|970.54|970.13|967.93|972.74|970.54|970.13|967.93|0
1729587600000|2024-10-22 09:00:00|969.48|967.28|969|966.8|969.91|967.71|968.5|966.3|0
1729587900000|2024-10-22 09:05:00|969.21|967.01|969.86|967.66|970.3|968.1|969.21|967.01|0
1729588200000|2024-10-22 09:10:00|969.65|967.45|968.23|966.03|971.17|968.97|968.12|965.92|0
1729588500000|2024-10-22 09:15:00|968.34|966.14|966.05|963.85|968.56|966.36|965.73|963.53|0
1729588800000|2024-10-22 09:20:00|965.73|963.53|963.55|961.35|965.94|963.74|962.68|960.48|0
1729589100000|2024-10-22 09:25:00|963.33|961.13|963.33|961.13|964.2|962|962.78|960.58|0
1729589400000|2024-10-22 09:30:00|963.77|961.57|964.85|962.65|965.5|963.3|963.55|961.35|0
1729589700000|2024-10-22 09:35:00|965.07|962.87|965.94|963.74|967.68|965.48|964.85|962.65|0
1729590000000|2024-10-22 09:40:00|965.72|963.52|963.11|960.91|966.16|963.96|962.89|960.69|0
1729590300000|2024-10-22 09:45:00|963.54|961.34|961.8|959.6|963.76|961.56|959.85|957.65|0
1729590600000|2024-10-22 09:50:00|961.59|959.39|960.93|958.73|962.67|960.47|960.39|958.19|0
1729590900000|2024-10-22 09:55:00|960.72|958.52|961.32|959.12|961.97|959.77|960.39|958.19|0
1729591200000|2024-10-22 10:00:00|961.97|959.77|961.1|958.9|961.97|959.77|960.45|958.25|0
1729591500000|2024-10-22 10:05:00|960.89|958.69|964.15|961.95|964.15|961.95|960.23|958.03|0
1729591800000|2024-10-22 10:10:00|964.36|962.16|966.1|963.9|966.54|964.34|963.38|961.18|0
1729592100000|2024-10-22 10:15:00|965.88|963.68|965.45|963.25|965.88|963.68|964.14|961.94|0
1729592400000|2024-10-22 10:20:00|965.66|963.46|965.45|963.25|966.1|963.9|965.01|962.81|0
1729592700000|2024-10-22 10:25:00|965.01|962.81|963.05|960.85|965.01|962.81|962.18|959.98|0
1729593000000|2024-10-22 10:30:00|962.83|960.63|963.05|960.85|965.44|963.24|962.62|960.42|0
1729593300000|2024-10-22 10:35:00|963.27|961.07|962.4|960.2|963.27|961.07|961.75|959.55|0
1729593600000|2024-10-22 10:40:00|962.18|959.98|963.26|961.06|963.26|961.06|961.74|959.54|0
1729593900000|2024-10-22 10:45:00|963.05|960.85|963.05|960.85|964.79|962.59|962.83|960.63|0
1729594200000|2024-10-22 10:50:00|962.83|960.63|961.52|959.32|963.26|961.06|960.87|958.67|0
1729594500000|2024-10-22 10:55:00|961.63|959.43|962.39|960.19|962.83|960.63|960.65|958.45|0
1729594800000|2024-10-22 11:00:00|962.83|960.63|964.13|961.93|965|962.8|962.61|960.41|0
1729595100000|2024-10-22 11:05:00|964.35|962.15|963.47|961.27|964.78|962.58|962.82|960.62|0
1729595400000|2024-10-22 11:10:00|963.26|961.06|963.69|961.49|964.78|962.58|962.82|960.62|0
1729595700000|2024-10-22 11:15:00|963.47|961.27|964.78|962.58|964.99|962.79|963.26|961.06|0
1729596000000|2024-10-22 11:20:00|964.99|962.79|967.17|964.97|967.17|964.97|964.56|962.36|0
1729596300000|2024-10-22 11:25:00|967.39|965.19|966.95|964.75|967.82|965.62|966.95|964.75|0
1729596600000|2024-10-22 11:30:00|966.73|964.53|966.73|964.53|967.92|965.72|966.51|964.31|0
1729596900000|2024-10-22 11:35:00|966.95|964.75|967.6|965.4|967.6|965.4|966.73|964.53|0
1729597200000|2024-10-22 11:40:00|967.38|965.18|964.99|962.79|967.6|965.4|964.99|962.79|0
1729597500000|2024-10-22 11:45:00|965.09|962.89|963.68|961.48|965.42|963.22|963.25|961.05|0
1729597800000|2024-10-22 11:50:00|963.78|961.58|965.2|963|965.2|963|962.81|960.61|0
1729598100000|2024-10-22 11:55:00|965.42|963.22|964.55|962.35|966.07|963.87|964.33|962.13|0
1729598400000|2024-10-22 12:00:00|965.2|963|967.16|964.96|967.16|964.96|964.11|961.91|0
1729598700000|2024-10-22 12:05:00|966.94|964.74|969.99|967.79|970.42|968.22|966.94|964.74|0
1729599000000|2024-10-22 12:10:00|969.77|967.57|968.9|966.7|970.2|968|968.02|965.82|0
1729599300000|2024-10-22 12:15:00|969.11|966.91|969.55|967.35|970.86|968.66|968.46|966.26|0
1729599600000|2024-10-22 12:20:00|969.33|967.13|969.98|967.78|970.2|968|969.33|967.13|0
1729599900000|2024-10-22 12:25:00|969.76|967.56|967.58|965.38|970.2|968|967.37|965.17|0
1729600200000|2024-10-22 12:30:00|968.02|965.82|964.99|962.79|968.45|966.25|964.34|962.14|0
1729600500000|2024-10-22 12:35:00|964.78|962.58|961.95|959.75|964.99|962.79|961.51|959.31|0
1729600800000|2024-10-22 12:40:00|962.16|959.96|960.64|958.44|963.47|961.27|959.12|956.92|0
1729601100000|2024-10-22 12:45:00|960.21|958.01|959.55|957.35|961.29|959.09|957.82|955.62|0
1729601400000|2024-10-22 12:50:00|959.77|957.57|959.77|957.57|960.21|958.01|959.12|956.92|0
1729601700000|2024-10-22 12:55:00|959.99|957.79|963.13|960.93|963.46|961.26|959.77|957.57|0
1729602000000|2024-10-22 13:00:00|963.25|961.05|960.42|958.22|963.25|961.05|960.42|958.22|0
1729602300000|2024-10-22 13:05:00|960.64|958.44|958.03|955.83|961.07|958.87|957.59|955.39|0
1729602600000|2024-10-22 13:10:00|957.81|955.61|962.37|960.17|962.37|960.17|957.81|955.61|0
1729602900000|2024-10-22 13:15:00|962.15|959.95|963.56|961.36|963.68|961.48|962.15|959.95|0
1729603200000|2024-10-22 13:20:00|963.89|961.69|964.98|962.78|965.41|963.21|963.67|961.47|0
1729603500000|2024-10-22 13:25:00|964.54|962.34|964.76|962.56|966.5|964.3|964.32|962.12|0
1729603800000|2024-10-22 13:30:00|964.32|962.12|962.8|960.6|966.5|964.3|958.67|956.47|0
1729604100000|2024-10-22 13:35:00|963.23|961.03|963.02|960.82|965.19|962.99|960.41|958.21|0
1729604400000|2024-10-22 13:40:00|963.45|961.25|963.23|961.03|966.06|963.86|961.28|959.08|0
1729604700000|2024-10-22 13:45:00|962.8|960.6|965.84|963.64|967.58|965.38|962.8|960.6|0
1729605000000|2024-10-22 13:50:00|966.28|964.08|966.71|964.51|966.71|964.51|961.92|959.72|0
1729605300000|2024-10-22 13:55:00|967.14|964.94|965.84|963.64|967.14|964.94|962.14|959.94|0
1729605600000|2024-10-22 14:00:00|966.27|964.07|966.49|964.29|967.36|965.16|964.1|961.9|0
1729605900000|2024-10-22 14:05:00|966.27|964.07|969.1|966.9|973.89|971.69|965.4|963.2|0
1729606200000|2024-10-22 14:10:00|968.88|966.68|973.02|970.82|973.02|970.82|968.23|966.03|0
1729606500000|2024-10-22 14:15:00|972.58|970.38|969.53|967.33|973.89|971.69|968.66|966.46|0
1729606800000|2024-10-22 14:20:00|969.31|967.11|968.44|966.24|969.53|967.33|965.83|963.63|0
1729607100000|2024-10-22 14:25:00|968.88|966.68|967.13|964.93|969.75|967.55|967.13|964.93|0
1729607400000|2024-10-22 14:30:00|968|965.8|966.7|964.5|969.09|966.89|965.5|963.3|0
1729607700000|2024-10-22 14:35:00|966.48|964.28|966.26|964.06|969.09|966.89|966.26|964.06|0
1729608000000|2024-10-22 14:40:00|966.91|964.71|965.17|962.97|968.87|966.67|965.17|962.97|0
1729608300000|2024-10-22 14:45:00|965.61|963.41|967.56|965.36|967.78|965.58|964.08|961.88|0
1729608600000|2024-10-22 14:50:00|967.35|965.15|972.14|969.94|972.14|969.94|967.13|964.93|0
1729608900000|2024-10-22 14:55:00|972.35|970.15|972.57|970.37|973.88|971.68|971.26|969.06|0
1729609200000|2024-10-22 15:00:00|972.35|970.15|972.18|969.98|974.36|972.16|971.63|969.43|0
1729609500000|2024-10-22 15:05:00|971.96|969.76|972.83|970.63|973.59|971.39|971.3|969.1|0
1729609800000|2024-10-22 15:10:00|972.61|970.41|973.04|970.84|974.14|971.94|972.61|970.41|0
1729610100000|2024-10-22 15:15:00|972.83|970.63|974.13|971.93|976.75|974.55|972.83|970.63|0
1729610400000|2024-10-22 15:20:00|974.35|972.15|973.26|971.06|974.35|972.15|972.61|970.41|0
1729610700000|2024-10-22 15:25:00|973.48|971.28|973.26|971.06|973.48|971.28|969.77|967.57|0
1729611000000|2024-10-22 15:30:00|973.04|970.84|975.22|973.02|975.66|973.46|973.04|970.84|0
1729611300000|2024-10-22 15:35:00|975.66|973.46|975.22|973.02|975.66|973.46|973.8|971.6|0
1729611600000|2024-10-22 15:40:00|975|972.8|974.78|972.58|975.87|973.67|973.69|971.49|0
1729611900000|2024-10-22 15:45:00|974.56|972.36|973.12|970.92|975.22|973.02|972.9|970.7|0
1729612200000|2024-10-22 15:50:00|973|970.8|973.33|971.13|973.77|971.57|972.46|970.26|0
1729612500000|2024-10-22 15:55:00|973.77|971.57|972.68|970.48|975.08|972.88|972.68|970.48|0
1729612800000|2024-10-22 16:00:00|972.46|970.26|971.37|969.17|973.11|970.91|971.15|968.95|0
1729613100000|2024-10-22 16:05:00|971.25|969.05|969.84|967.64|972.02|969.82|969.62|967.42|0
1729613400000|2024-10-22 16:10:00|969.51|967.31|972.02|969.82|973.11|970.91|969.51|967.31|0
1729613700000|2024-10-22 16:15:00|972.24|970.04|972.45|970.25|973.98|971.78|972.02|969.82|0
1729614000000|2024-10-22 16:20:00|972.24|970.04|971.58|969.38|973.11|970.91|971.58|969.38|0
1729614300000|2024-10-22 16:25:00|971.36|969.16|970.49|968.29|971.58|969.38|969.4|967.2|0
1729614600000|2024-10-22 16:30:00|970.27|968.07|973.76|971.56|973.98|971.78|970.05|967.85|0
1729614900000|2024-10-22 16:35:00|973.54|971.34|971.58|969.38|973.98|971.78|970.92|968.72|0
1729615200000|2024-10-22 16:40:00|971.79|969.59|970.92|968.72|972.01|969.81|969.83|967.63|0
1729615500000|2024-10-22 16:45:00|970.7|968.5|973.54|971.34|973.54|971.34|970.7|968.5|0
1729615800000|2024-10-22 16:50:00|973.32|971.12|977.25|975.05|977.9|975.7|973.1|970.9|0
1729616100000|2024-10-22 16:55:00|977.46|975.26|977.46|975.26|978.12|975.92|976.37|974.17|0
1729616400000|2024-10-22 17:00:00|977.68|975.48|977.68|975.48|978.77|976.57|977.24|975.04|0
1729616700000|2024-10-22 17:05:00|977.57|975.37|977.13|974.93|978.33|976.13|976.15|973.95|0
1729617000000|2024-10-22 17:10:00|977.02|974.82|976.8|974.6|977.46|975.26|975.28|973.08|0
1729617300000|2024-10-22 17:15:00|976.58|974.38|976.58|974.38|977.46|975.26|976.15|973.95|0
1729617600000|2024-10-22 17:20:00|976.8|974.6|976.8|974.6|977.67|975.47|976.58|974.38|0
1729617900000|2024-10-22 17:25:00|977.67|975.47|978.33|976.13|978.55|976.35|977.45|975.25|0
1729618200000|2024-10-22 17:30:00|978.11|975.91|980.51|978.31|980.73|978.53|978.11|975.91|0
1729618500000|2024-10-22 17:35:00|980.73|978.53|982.92|980.72|984.01|981.81|980.73|978.53|0
1729618800000|2024-10-22 17:40:00|983.13|980.93|984.69|982.49|987.07|984.87|983.13|980.93|0
1729619100000|2024-10-22 17:45:00|984.47|982.27|986|983.8|986.22|984.02|984.47|982.27|0
1729619400000|2024-10-22 17:50:00|986.22|984.02|987.32|985.12|988.42|986.22|986|983.8|0
1729619700000|2024-10-22 17:55:00|987.54|985.34|989.29|987.09|989.51|987.31|986.88|984.68|0
1729620000000|2024-10-22 18:00:00|989.07|986.87|993.46|991.26|993.9|991.7|988.41|986.21|0
1729620300000|2024-10-22 18:05:00|993.68|991.48|987.97|985.77|993.68|991.48|987.31|985.11|0
1729620600000|2024-10-22 18:10:00|987.31|985.11|985.12|982.92|988.85|986.65|985.12|982.92|0
1729620900000|2024-10-22 18:15:00|985.34|983.14|986.87|984.67|988.41|986.21|985.34|983.14|0
1729621200000|2024-10-22 18:20:00|987.09|984.89|987.09|984.89|987.75|985.55|985.78|983.58|0
1729621500000|2024-10-22 18:25:00|986.87|984.67|986.87|984.67|987.31|985.11|986.43|984.23|0
1729621800000|2024-10-22 18:30:00|986.65|984.45|985.77|983.57|986.87|984.67|985.55|983.35|0
1729622100000|2024-10-22 18:35:00|985.99|983.79|984.68|982.48|986.65|984.45|984.46|982.26|0
1729622400000|2024-10-22 18:40:00|984.89|982.69|984.24|982.04|985.33|983.13|983.36|981.16|0
1729622700000|2024-10-22 18:45:00|984.02|981.82|984.45|982.25|985.33|983.13|984.02|981.82|0
1729623000000|2024-10-22 18:50:00|984.67|982.47|982.48|980.28|984.67|982.47|982.48|980.28|0
1729623300000|2024-10-22 18:55:00|982.26|980.06|980.95|978.75|983.14|980.94|979.42|977.22|0
1729623600000|2024-10-22 19:00:00|980.51|978.31|981.38|979.18|981.6|979.4|979.85|977.65|0
1729623900000|2024-10-22 19:05:00|981.6|979.4|983.35|981.15|983.35|981.15|981.6|979.4|0
1729624200000|2024-10-22 19:10:00|983.57|981.37|984.45|982.25|984.67|982.47|983.57|981.37|0
1729624500000|2024-10-22 19:15:00|984.23|982.03|985.98|983.78|986.64|984.44|984.01|981.81|0
1729624800000|2024-10-22 19:20:00|985.54|983.34|984.88|982.68|985.98|983.78|984.66|982.46|0
1729625100000|2024-10-22 19:25:00|985.1|982.9|986.2|984|986.2|984|984.88|982.68|0
1729625400000|2024-10-22 19:30:00|986.41|984.21|987.73|985.53|987.73|985.53|986.41|984.21|0
1729625700000|2024-10-22 19:35:00|987.95|985.75|985.85|983.65|989.7|987.5|985.85|983.65|0
1729626000000|2024-10-22 19:40:00|986.07|983.87|987.16|984.96|987.6|985.4|985.41|983.21|0
1729626300000|2024-10-22 19:45:00|987.38|985.18|988.26|986.06|991.33|989.13|986.72|984.52|0
1729626600000|2024-10-22 19:50:00|988.7|986.5|989.79|987.59|990.45|988.25|986.28|984.08|0
1729626900000|2024-10-22 19:55:00|988.92|986.72|982.99|980.79|989.36|987.16|982.56|980.36|0
1729627200000|2024-10-22 20:00:00|983.43|981.23|982.66|980.46|983.43|981.23|979.49|977.29|0
1729627500000|2024-10-22 20:05:00|982.33|980.13|982.11|979.91|982.99|980.79|981.02|978.82|0
1729627800000|2024-10-22 20:10:00|981.9|979.7|981.02|978.82|982.11|979.91|980.58|978.38|0
1729628100000|2024-10-22 20:15:00|981.12|978.72|980.68|978.28|981.56|979.16|980.24|977.84|0
1729628400000|2024-10-22 20:20:00|980.9|978.5|980.02|977.62|980.9|978.5|980.02|977.62|0
1729628700000|2024-10-22 20:25:00|979.8|977.4|980.68|978.28|980.68|978.28|978.92|976.52|0
1729629000000|2024-10-22 20:30:00|980.46|978.06|980.46|978.06|981.11|978.71|980.46|978.06|0
1729629300000|2024-10-22 20:35:00|980.67|978.27|980.89|978.49|981.44|979.04|980.67|978.27|0
1729629600000|2024-10-22 20:40:00|980.45|978.05|979.58|977.18|980.45|978.05|978.92|976.52|0
1729629900000|2024-10-22 20:45:00|979.46|977.06|980.67|978.27|980.67|978.27|979.36|976.96|0
1729630200000|2024-10-22 20:50:00|980.45|978.05|980.45|978.05|980.67|978.27|979.79|977.39|0
1729630500000|2024-10-22 20:55:00|980.23|977.83|978.36|975.96|980.45|978.05|978.26|975.86|0
1729630800000|2024-10-22 21:00:00|978.54|976.14|978.76|976.36|978.8|976.4|978.54|976.14|0
1729631100000|2024-10-22 21:05:00|978.8|976.4|979.05|976.65|979.19|976.79|978.8|976.4|0
1729631400000|2024-10-22 21:10:00|979.09|976.69|979.28|976.88|979.28|976.88|979.09|976.69|0
1729631700000|2024-10-22 21:15:00|979.18|976.78|979.24|976.84|979.34|976.94|979.18|976.78|0
1729632000000|2024-10-22 21:20:00|979.22|976.82|979.21|976.81|979.28|976.88|979.21|976.81|0
1729632600000|2024-10-22 21:30:00|979.18|976.78|979.21|976.81|979.21|976.81|979.18|976.78|0
1729632900000|2024-10-22 21:35:00|979.18|976.78|979.33|976.93|979.33|976.93|979.18|976.78|0
1729633200000|2024-10-22 21:40:00|979.27|976.87|979.37|976.97|979.37|976.97|979.27|976.87|0
1729633500000|2024-10-22 21:45:00|979.27|976.87|979.04|976.64|979.27|976.87|979.04|976.64|0
1729633800000|2024-10-22 21:50:00|978.98|976.58|978.98|976.58|979.01|976.61|978.98|976.58|0
1729634100000|2024-10-22 21:55:00|979.01|976.61|979.13|976.73|979.3|976.9|979.01|976.61|0
1729634400000|2024-10-22 22:00:00|977.25|974.85|975.28|972.88|978.13|975.73|975.06|972.66|0
1729634700000|2024-10-22 22:05:00|975.4|973|976.49|974.09|976.71|974.31|975.4|973|0
1729635000000|2024-10-22 22:10:00|976.71|974.31|976.49|974.09|976.71|974.31|976.49|974.09|0
1729635300000|2024-10-22 22:15:00|976.27|973.87|974.52|972.12|976.27|973.87|974.08|971.68|0
1729635600000|2024-10-22 22:20:00|974.62|972.22|975.39|972.99|975.39|972.99|973.42|971.02|0
1729635900000|2024-10-22 22:25:00|975.17|972.77|976.04|973.64|976.48|974.08|975.17|972.77|0
1729636200000|2024-10-22 22:30:00|975.93|973.53|975.82|973.42|976.26|973.86|975.71|973.31|0
1729636500000|2024-10-22 22:35:00|975.93|973.53|975.6|973.2|976.48|974.08|975.6|973.2|0
1729636800000|2024-10-22 22:40:00|975.39|972.99|975.82|973.42|976.04|973.64|975.39|972.99|0
1729637100000|2024-10-22 22:45:00|975.93|973.53|976.26|973.86|976.48|974.08|975.93|973.53|0
1729637400000|2024-10-22 22:50:00|976.04|973.64|976.04|973.64|976.26|973.86|975.6|973.2|0
1729637700000|2024-10-22 22:55:00|975.82|973.42|976.25|973.85|976.26|973.86|975.82|973.42|0
1729638000000|2024-10-22 23:00:00|976.04|973.64|976.03|973.63|976.69|974.29|976.03|973.63|0
1729638300000|2024-10-22 23:05:00|976.25|973.85|977.13|974.73|977.13|974.73|976.25|973.85|0
1729638600000|2024-10-22 23:10:00|977.35|974.95|976.03|973.63|977.56|975.16|975.38|972.98|0
1729638900000|2024-10-22 23:15:00|975.81|973.41|975.59|973.19|976.47|974.07|975.37|972.97|0
1729639200000|2024-10-22 23:20:00|975.81|973.41|977.34|974.94|977.34|974.94|975.81|973.41|0
1729639500000|2024-10-22 23:25:00|977.23|974.83|977.56|975.16|977.78|975.38|977.12|974.72|0
1729639800000|2024-10-22 23:30:00|977.78|975.38|978.65|976.25|978.87|976.47|977.56|975.16|0
1729640100000|2024-10-22 23:35:00|978.87|976.47|978.65|976.25|978.87|976.47|978.21|975.81|0
1729640400000|2024-10-22 23:40:00|978.87|976.47|979.74|977.34|979.96|977.56|978.65|976.25|0
1729640700000|2024-10-22 23:45:00|979.96|977.56|979.96|977.56|981.06|978.66|979.96|977.56|0
1729641000000|2024-10-22 23:50:00|980.07|977.67|980.84|978.44|980.84|978.44|979.3|976.9|0
1729641300000|2024-10-22 23:55:00|980.62|978.22|981.27|978.87|981.71|979.31|980.62|978.22|0
1729641600000|2024-10-23 00:00:00|981.05|978.65|981.27|978.87|981.71|979.31|980.61|978.21|0
1729641900000|2024-10-23 00:05:00|981.05|978.65|979.74|977.34|981.71|979.31|979.08|976.68|0
1729642200000|2024-10-23 00:10:00|979.52|977.12|978.64|976.24|979.74|977.34|978.42|976.02|0
1729642500000|2024-10-23 00:15:00|978.75|976.35|979.08|976.68|979.3|976.9|978.31|975.91|0
1729642800000|2024-10-23 00:20:00|979.3|976.9|978.64|976.24|979.3|976.9|978.64|976.24|0
1729643100000|2024-10-23 00:25:00|978.86|976.46|979.29|976.89|979.95|977.55|978.86|976.46|0
1729643400000|2024-10-23 00:30:00|979.19|976.99|978.32|976.12|979.19|976.99|977.88|975.68|0
1729643700000|2024-10-23 00:35:00|978.53|976.33|977.88|975.68|978.97|976.77|977.66|975.46|0
1729644000000|2024-10-23 00:40:00|977.66|975.46|976.78|974.58|977.88|975.68|976.56|974.36|0
1729644300000|2024-10-23 00:45:00|976.67|974.47|977.44|975.24|977.44|975.24|976.56|974.36|0
1729644600000|2024-10-23 00:50:00|977.65|975.45|976.34|974.14|977.87|975.67|976.12|973.92|0
1729644900000|2024-10-23 00:55:00|976.56|974.36|975.57|973.37|976.56|974.36|975.25|973.05|0
1729645200000|2024-10-23 01:00:00|975.68|973.48|976.12|973.92|976.56|974.36|974.59|972.39|0
1729645500000|2024-10-23 01:05:00|976.34|974.14|975.9|973.7|976.34|974.14|975.46|973.26|0
1729645800000|2024-10-23 01:10:00|975.78|973.58|976.33|974.13|976.33|974.13|975.46|973.26|0
1729646100000|2024-10-23 01:15:00|976.55|974.35|977.21|975.01|977.21|975.01|976.55|974.35|0
1729646400000|2024-10-23 01:20:00|977.09|974.89|977.43|975.23|978.08|975.88|976.99|974.79|0
1729646700000|2024-10-23 01:25:00|977.31|975.11|977.21|975.01|977.42|975.22|976.99|974.79|0
1729647000000|2024-10-23 01:30:00|977.42|975.22|977.86|975.66|977.86|975.66|977.2|975|0
1729647300000|2024-10-23 01:35:00|977.75|975.55|977.42|975.22|977.86|975.66|977.42|975.22|0
1729647600000|2024-10-23 01:40:00|977.53|975.33|977.2|975|977.86|975.66|977.2|975|0
1729647900000|2024-10-23 01:45:00|977.31|975.11|978.07|975.87|978.51|976.31|977.2|975|0
1729648200000|2024-10-23 01:50:00|977.86|975.66|977.42|975.22|978.07|975.87|977.2|975|0
1729648500000|2024-10-23 01:55:00|977.64|975.44|977.63|975.43|977.85|975.65|977.3|975.1|0
1729648800000|2024-10-23 02:00:00|977.42|975.22|977.85|975.65|978.73|976.53|977.42|975.22|0
1729649100000|2024-10-23 02:05:00|977.63|975.43|978.51|976.31|978.73|976.53|976.98|974.78|0
1729649400000|2024-10-23 02:10:00|978.29|976.09|978.72|976.52|979.16|976.96|978.29|976.09|0
1729649700000|2024-10-23 02:15:00|978.94|976.74|979.6|977.4|979.6|977.4|978.72|976.52|0
1729650000000|2024-10-23 02:20:00|979.38|977.18|979.82|977.62|979.82|977.62|979.16|976.96|0
1729650300000|2024-10-23 02:25:00|980.04|977.84|978.94|976.74|980.04|977.84|978.94|976.74|0
1729650600000|2024-10-23 02:30:00|978.72|976.52|978.94|976.74|978.94|976.74|978.5|976.3|0
1729650900000|2024-10-23 02:35:00|979.16|976.96|978.72|976.52|979.26|977.06|978.5|976.3|0
1729651200000|2024-10-23 02:40:00|978.6|976.4|978.72|976.52|978.94|976.74|978.28|976.08|0
1729651500000|2024-10-23 02:45:00|978.93|976.73|979.04|976.84|979.04|976.84|978.71|976.51|0
1729651800000|2024-10-23 02:50:00|978.93|976.73|978.49|976.29|979.15|976.95|978.49|976.29|0
1729652100000|2024-10-23 02:55:00|978.71|976.51|979.15|976.95|979.37|977.17|978.71|976.51|0
1729652400000|2024-10-23 03:00:00|979.37|977.17|980.68|978.48|980.9|978.7|979.37|977.17|0
1729652700000|2024-10-23 03:05:00|980.46|978.26|980.46|978.26|980.68|978.48|980.46|978.26|0
1729653000000|2024-10-23 03:10:00|980.24|978.04|980.24|978.04|980.24|978.04|980.02|977.82|0
1729653300000|2024-10-23 03:15:00|980.02|977.82|980.24|978.04|980.46|978.26|980.02|977.82|0
1729653600000|2024-10-23 03:20:00|980.02|977.82|980.46|978.26|980.68|978.48|979.8|977.6|0
1729653900000|2024-10-23 03:25:00|980.24|978.04|980.02|977.82|980.46|978.26|980.02|977.82|0
1729654200000|2024-10-23 03:30:00|979.8|977.6|977.83|975.63|979.8|977.6|977.83|975.63|0
1729654500000|2024-10-23 03:35:00|978.04|975.84|978.48|976.28|978.7|976.5|977.61|975.41|0
1729654800000|2024-10-23 03:40:00|978.26|976.06|978.04|975.84|978.48|976.28|977.82|975.62|0
1729655100000|2024-10-23 03:45:00|977.82|975.62|978.04|975.84|978.26|976.06|977.82|975.62|0
1729655400000|2024-10-23 03:50:00|977.93|975.73|978.04|975.84|978.14|975.94|977.82|975.62|0
1729655700000|2024-10-23 03:55:00|978.26|976.06|978.04|975.84|978.48|976.28|977.82|975.62|0
1729656000000|2024-10-23 04:00:00|977.92|975.72|978.04|975.84|978.69|976.49|977.6|975.4|0
1729656300000|2024-10-23 04:05:00|977.82|975.62|978.25|976.05|978.25|976.05|977.82|975.62|0
1729656600000|2024-10-23 04:10:00|978.14|975.94|978.47|976.27|978.47|976.27|978.03|975.83|0
1729656900000|2024-10-23 04:15:00|978.25|976.05|979.35|977.15|979.35|977.15|978.25|976.05|0
1729657200000|2024-10-23 04:20:00|979.13|976.93|978.91|976.71|979.13|976.93|978.91|976.71|0
1729657500000|2024-10-23 04:25:00|979.01|976.81|979.34|977.14|979.34|977.14|978.91|976.71|0
1729657800000|2024-10-23 04:30:00|979.56|977.36|979.34|977.14|979.56|977.36|979.12|976.92|0
1729658100000|2024-10-23 04:35:00|979.56|977.36|979.34|977.14|979.56|977.36|979.34|977.14|0
1729658400000|2024-10-23 04:40:00|979.12|976.92|979.56|977.36|979.78|977.58|979.12|976.92|0
1729658700000|2024-10-23 04:45:00|979.78|977.58|979.56|977.36|979.78|977.58|979.34|977.14|0
1729659000000|2024-10-23 04:50:00|979.34|977.14|979.77|977.57|979.77|977.57|979.12|976.92|0
1729659300000|2024-10-23 04:55:00|979.55|977.35|979.55|977.35|979.77|977.57|979.33|977.13|0
1729659600000|2024-10-23 05:00:00|979.33|977.13|979.55|977.35|979.66|977.46|979.33|977.13|0
1729659900000|2024-10-23 05:05:00|979.77|977.57|979.99|977.79|980.21|978.01|979.55|977.35|0
1729660200000|2024-10-23 05:10:00|979.87|977.67|979.33|977.13|980.09|977.89|979.11|976.91|0
1729660500000|2024-10-23 05:15:00|979.55|977.35|979.99|977.79|980.2|978|979.55|977.35|0
1729660800000|2024-10-23 05:20:00|979.77|977.57|979.11|976.91|979.99|977.79|979.11|976.91|0
1729661100000|2024-10-23 05:25:00|979.33|977.13|978.45|976.25|979.33|977.13|978.23|976.03|0
1729661400000|2024-10-23 05:30:00|978.67|976.47|978.45|976.25|979.11|976.91|978.23|976.03|0
1729661700000|2024-10-23 05:35:00|978.67|976.47|978.23|976.03|979.1|976.9|978.23|976.03|0
1729662000000|2024-10-23 05:40:00|978.45|976.25|978.66|976.46|978.67|976.47|978.01|975.81|0
1729662300000|2024-10-23 05:45:00|978.44|976.24|978.66|976.46|978.88|976.68|978.01|975.81|0
1729662600000|2024-10-23 05:50:00|978.44|976.24|978.22|976.02|978.66|976.46|978|975.8|0
1729662900000|2024-10-23 05:55:00|978|975.8|978|975.8|978.44|976.24|978|975.8|0
1729663200000|2024-10-23 06:00:00|978.22|976.02|977.78|975.58|978.22|976.02|977.78|975.58|0
1729663500000|2024-10-23 06:05:00|978|975.8|977.56|975.36|978.44|976.24|977.56|975.36|0
1729663800000|2024-10-23 06:10:00|978|975.8|977.56|975.36|978|975.8|977.34|975.14|0
1729664100000|2024-10-23 06:15:00|977.45|975.25|978.22|976.02|978.22|976.02|977.34|975.14|0
1729664400000|2024-10-23 06:20:00|978|975.8|977.44|975.24|978|975.8|976.9|974.7|0
1729664700000|2024-10-23 06:25:00|977.56|975.36|977.99|975.79|977.99|975.79|977.12|974.92|0
1729665000000|2024-10-23 06:30:00|977.78|975.58|976.02|973.82|977.78|975.58|976.02|973.82|0
1729665300000|2024-10-23 06:35:00|975.8|973.6|976.68|974.48|976.68|974.48|975.8|973.6|0
1729665600000|2024-10-23 06:40:00|976.9|974.7|977.11|974.91|977.33|975.13|976.46|974.26|0
1729665900000|2024-10-23 06:45:00|976.9|974.7|976.89|974.69|977.11|974.91|976.89|974.69|0
1729666200000|2024-10-23 06:50:00|977|974.8|977.55|975.35|977.55|975.35|976.89|974.69|0
1729666500000|2024-10-23 06:55:00|977.33|975.13|977.11|974.91|977.33|975.13|977.11|974.91|0
1729666800000|2024-10-23 07:00:00|976.67|974.47|978.42|976.22|979.08|976.88|976.45|974.25|0
1729667100000|2024-10-23 07:05:00|978.31|976.11|979.95|977.75|981.05|978.85|978.2|976|0
1729667400000|2024-10-23 07:10:00|980.17|977.97|981.71|979.51|981.92|979.72|979.95|977.75|0
1729667700000|2024-10-23 07:15:00|981.92|979.72|982.8|980.6|983.02|980.82|981.27|979.07|0
1729668000000|2024-10-23 07:20:00|982.58|980.38|981.92|979.72|983.68|981.48|981.92|979.72|0
1729668300000|2024-10-23 07:25:00|981.7|979.5|981.7|979.5|981.92|979.72|979.95|977.75|0
1729668600000|2024-10-23 07:30:00|981.92|979.72|980.38|978.18|981.92|979.72|979.95|977.75|0
1729668900000|2024-10-23 07:35:00|980.6|978.4|981.26|979.06|981.48|979.28|980.16|977.96|0
1729669200000|2024-10-23 07:40:00|981.48|979.28|980.16|977.96|981.48|979.28|980.16|977.96|0
1729669500000|2024-10-23 07:45:00|980.38|978.18|980.38|978.18|980.49|978.29|979.72|977.52|0
1729669800000|2024-10-23 07:50:00|980.16|977.96|979.61|977.41|980.16|977.96|979.5|977.3|0
1729670100000|2024-10-23 07:55:00|979.5|977.3|979.28|977.08|979.5|977.3|978.84|976.64|0
1729670400000|2024-10-23 08:00:00|979.06|976.86|980.16|977.96|980.16|977.96|979.06|976.86|0
1729670700000|2024-10-23 08:05:00|980.04|977.84|981.03|978.83|981.03|978.83|979.72|977.52|0
1729671000000|2024-10-23 08:10:00|980.81|978.61|980.15|977.95|981.03|978.83|979.72|977.52|0
1729671300000|2024-10-23 08:15:00|980.26|978.06|980.04|977.84|981.25|979.05|979.71|977.51|0
1729671600000|2024-10-23 08:20:00|979.93|977.73|979.71|977.51|980.15|977.95|979.49|977.29|0
1729671900000|2024-10-23 08:25:00|979.49|977.29|979.71|977.51|980.15|977.95|979.49|977.29|0
1729672200000|2024-10-23 08:30:00|979.93|977.73|978.61|976.41|979.93|977.73|978.61|976.41|0
1729672500000|2024-10-23 08:35:00|978.83|976.63|978.61|976.41|979.27|977.07|978.61|976.41|0
1729672800000|2024-10-23 08:40:00|978.72|976.52|976.2|974|978.72|976.52|976.2|974|0
1729673100000|2024-10-23 08:45:00|976.42|974.22|975.2|973|976.86|974.66|975.2|973|0
1729673400000|2024-10-23 08:50:00|974.98|972.78|974.97|972.77|975.41|973.21|974.76|972.56|0
1729673700000|2024-10-23 08:55:00|974.86|972.66|975.19|972.99|975.41|973.21|974.76|972.56|0
1729674000000|2024-10-23 09:00:00|974.97|972.77|976.5|974.3|976.5|974.3|974.75|972.55|0
1729674300000|2024-10-23 09:05:00|976.28|974.08|976.94|974.74|976.94|974.74|976.06|973.86|0
1729674600000|2024-10-23 09:10:00|977.04|974.84|975.63|973.43|977.04|974.84|975.63|973.43|0
1729674900000|2024-10-23 09:15:00|974.97|972.77|976.28|974.08|977.59|975.39|973.22|971.02|0
1729675200000|2024-10-23 09:20:00|976.06|973.86|976.28|974.08|977.15|974.95|975.19|972.99|0
1729675500000|2024-10-23 09:25:00|976.38|974.18|977.04|974.84|977.15|974.95|976.06|973.86|0
1729675800000|2024-10-23 09:30:00|977.15|974.95|976.28|974.08|977.37|975.17|975.62|973.42|0
1729676100000|2024-10-23 09:35:00|976.06|973.86|975.29|973.09|976.28|974.08|975.18|972.98|0
1729676400000|2024-10-23 09:40:00|975.4|973.2|974.3|972.1|975.4|973.2|973.65|971.45|0
1729676700000|2024-10-23 09:45:00|974.09|971.89|974.3|972.1|974.52|972.32|973.65|971.45|0
1729677000000|2024-10-23 09:50:00|974.52|972.32|975.18|972.98|975.4|973.2|974.52|972.32|0
1729677300000|2024-10-23 09:55:00|975.61|973.41|974.3|972.1|976.05|973.85|973.86|971.66|0
1729677600000|2024-10-23 10:00:00|974.08|971.88|972.55|970.35|974.3|972.1|971.24|969.04|0
1729677900000|2024-10-23 10:05:00|972.33|970.13|972.55|970.35|972.99|970.79|971.46|969.26|0
1729678200000|2024-10-23 10:10:00|972.33|970.13|973.2|971|974.3|972.1|972.11|969.91|0
1729678500000|2024-10-23 10:15:00|972.98|970.78|972.55|970.35|973.31|971.11|972.11|969.91|0
1729678800000|2024-10-23 10:20:00|972.11|969.91|972.11|969.91|972.76|970.56|971.89|969.69|0
1729679100000|2024-10-23 10:25:00|971.89|969.69|971.01|968.81|972.11|969.91|971.01|968.81|0
1729679400000|2024-10-23 10:30:00|970.79|968.59|971.01|968.81|972.1|969.9|970.79|968.59|0
1729679700000|2024-10-23 10:35:00|970.79|968.59|971.23|969.03|971.45|969.25|970.57|968.37|0
1729680000000|2024-10-23 10:40:00|971.01|968.81|970.13|967.93|971.01|968.81|970.13|967.93|0
1729680300000|2024-10-23 10:45:00|970.35|968.15|969.48|967.28|970.35|968.15|969.48|967.28|0
1729680600000|2024-10-23 10:50:00|969.26|967.06|969.48|967.28|969.91|967.71|968.6|966.4|0
1729680900000|2024-10-23 10:55:00|969.26|967.06|970.57|968.37|971|968.8|969.26|967.06|0
1729681200000|2024-10-23 11:00:00|970.35|968.15|971.88|969.68|972.31|970.11|970.13|967.93|0
1729681500000|2024-10-23 11:05:00|972.1|969.9|972.97|970.77|972.97|970.77|971.44|969.24|0
1729681800000|2024-10-23 11:10:00|972.53|970.33|971.98|969.78|972.97|970.77|971.44|969.24|0
1729682100000|2024-10-23 11:15:00|971.87|969.67|973.18|970.98|973.4|971.2|971.66|969.46|0
1729682400000|2024-10-23 11:20:00|972.96|970.76|971.65|969.45|973.18|970.98|971.65|969.45|0
1729682700000|2024-10-23 11:25:00|971.43|969.23|970.56|968.36|971.43|969.23|969.79|967.59|0
1729683000000|2024-10-23 11:30:00|970.78|968.58|970.78|968.58|971.21|969.01|969.25|967.05|0
1729683300000|2024-10-23 11:35:00|970.99|968.79|971.21|969.01|971.87|969.67|969.9|967.7|0
1729683600000|2024-10-23 11:40:00|970.99|968.79|970.12|967.92|970.99|968.79|969.9|967.7|0
1729683900000|2024-10-23 11:45:00|970.22|968.02|972.74|970.54|972.74|970.54|969.9|967.7|0
1729684200000|2024-10-23 11:50:00|972.52|970.32|972.3|970.1|972.96|970.76|971.86|969.66|0
1729684500000|2024-10-23 11:55:00|972.08|969.88|971.64|969.44|972.52|970.32|971.21|969.01|0
1729684800000|2024-10-23 12:00:00|971.42|969.22|970.43|968.23|971.42|969.22|970.11|967.91|0
1729685100000|2024-10-23 12:05:00|970.33|968.13|970.77|968.57|971.86|969.66|969.46|967.26|0
1729685400000|2024-10-23 12:10:00|970.98|968.78|970.76|968.56|970.98|968.78|969.89|967.69|0
1729685700000|2024-10-23 12:15:00|970.98|968.78|973.6|971.4|973.6|971.4|970.54|968.34|0
1729686000000|2024-10-23 12:20:00|973.38|971.18|971.52|969.32|973.38|971.18|970.98|968.78|0
1729686300000|2024-10-23 12:25:00|971.63|969.43|970.76|968.56|972.07|969.87|970.76|968.56|0
1729686600000|2024-10-23 12:30:00|970.98|968.78|968.14|965.94|971.41|969.21|968.14|965.94|0
1729686900000|2024-10-23 12:35:00|967.92|965.72|966.83|964.63|968.36|966.16|965.95|963.75|0
1729687200000|2024-10-23 12:40:00|966.61|964.41|966.17|963.97|966.61|964.41|964.86|962.66|0
1729687500000|2024-10-23 12:45:00|966.39|964.19|966.6|964.4|967.7|965.5|966.17|963.97|0
1729687800000|2024-10-23 12:50:00|966.39|964.19|965.29|963.09|966.39|964.19|964.64|962.44|0
1729688100000|2024-10-23 12:55:00|965.08|962.88|965.51|963.31|966.38|964.18|964.42|962.22|0
1729688400000|2024-10-23 13:00:00|965.29|963.09|965.95|963.75|966.38|964.18|964.42|962.22|0
1729688700000|2024-10-23 13:05:00|965.73|963.53|964.96|962.76|965.73|963.53|964.64|962.44|0
1729689000000|2024-10-23 13:10:00|964.85|962.65|964.63|962.43|965.29|963.09|963.54|961.34|0
1729689300000|2024-10-23 13:15:00|964.74|962.54|965.29|963.09|965.51|963.31|963.98|961.78|0
1729689600000|2024-10-23 13:20:00|965.07|962.87|962.89|960.69|965.07|962.87|962.23|960.03|0
1729689900000|2024-10-23 13:25:00|963.1|960.9|963.76|961.56|964.41|962.21|962.23|960.03|0
1729690200000|2024-10-23 13:30:00|963.98|961.78|965.94|963.74|967.68|965.48|961.8|959.6|0
1729690500000|2024-10-23 13:35:00|965.5|963.3|964.63|962.43|966.37|964.17|962.88|960.68|0
1729690800000|2024-10-23 13:40:00|964.19|961.99|962.9|960.7|965.06|962.86|960.89|958.69|0
1729691100000|2024-10-23 13:45:00|962.68|960.48|965.74|963.54|965.96|963.76|962.25|960.05|0
1729691400000|2024-10-23 13:50:00|965.52|963.32|963.33|961.13|965.74|963.54|962.03|959.83|0
1729691700000|2024-10-23 13:55:00|962.9|960.7|963.55|961.35|965.52|963.32|962.68|960.48|0
1729692000000|2024-10-23 14:00:00|963.33|961.13|959.29|957.09|964.42|962.22|958.54|956.34|0
1729692300000|2024-10-23 14:05:00|958.97|956.77|959.19|956.99|960.71|958.51|954.4|952.2|0
1729692600000|2024-10-23 14:10:00|958.75|956.55|959.19|956.99|960.71|958.51|958.31|956.11|0
1729692900000|2024-10-23 14:15:00|958.97|956.77|954.83|952.63|959.62|957.42|954.61|952.41|0
1729693200000|2024-10-23 14:20:00|954.61|952.41|954.61|952.41|957.01|954.81|953.52|951.32|0
1729693500000|2024-10-23 14:25:00|953.96|951.76|960.93|958.73|961.36|959.16|953.09|950.89|0
1729693800000|2024-10-23 14:30:00|960.71|958.51|963.1|960.9|963.54|961.34|958.96|956.76|0
1729694100000|2024-10-23 14:35:00|962.89|960.69|963.1|960.9|963.32|961.12|961.14|958.94|0
1729694400000|2024-10-23 14:40:00|963.43|961.23|963.97|961.77|964.85|962.65|962.88|960.68|0
1729694700000|2024-10-23 14:45:00|964.19|961.99|963.54|961.34|966.59|964.39|962.88|960.68|0
1729695000000|2024-10-23 14:50:00|963.32|961.12|956.78|954.58|964.19|961.99|956.12|953.92|0
1729695300000|2024-10-23 14:55:00|957.21|955.01|956.56|954.36|958.96|956.76|955.91|953.71|0
1729695600000|2024-10-23 15:00:00|956.34|954.14|958.08|955.88|958.3|956.1|954.82|952.62|0
1729695900000|2024-10-23 15:05:00|958.52|956.32|955.13|952.93|958.52|956.32|954.06|951.86|0
1729696200000|2024-10-23 15:10:00|954.91|952.71|945.56|943.36|955.13|952.93|943.4|941.2|0
1729696500000|2024-10-23 15:15:00|946.22|944.02|945.45|943.25|946.87|944.67|944.37|942.17|0
1729696800000|2024-10-23 15:20:00|945.23|943.03|947.4|945.2|950.87|948.67|945.01|942.81|0
1729697100000|2024-10-23 15:25:00|947.18|944.98|943.06|940.86|947.61|945.41|942.63|940.43|0
1729697400000|2024-10-23 15:30:00|943.28|941.08|942.84|940.64|943.93|941.73|942.19|939.99|0
1729697700000|2024-10-23 15:35:00|943.06|940.86|947.39|945.19|948.04|945.84|943.06|940.86|0
1729698000000|2024-10-23 15:40:00|947.61|945.41|949.13|946.93|949.35|947.15|945.87|943.67|0
1729698300000|2024-10-23 15:45:00|949.02|946.82|948.69|946.49|950.87|948.67|948.48|946.28|0
1729698600000|2024-10-23 15:50:00|948.91|946.71|948.04|945.84|950.43|948.23|946.74|944.54|0
1729698900000|2024-10-23 15:55:00|948.26|946.06|951.15|948.95|951.59|949.39|947.39|945.19|0
1729699200000|2024-10-23 16:00:00|950.94|948.74|943.99|941.79|950.94|948.74|941.82|939.62|0
1729699500000|2024-10-23 16:05:00|943.77|941.57|943.77|941.57|945.29|943.09|941.38|939.18|0
1729699800000|2024-10-23 16:10:00|943.55|941.35|942.16|939.96|944.64|942.44|941.94|939.74|0
1729700100000|2024-10-23 16:15:00|941.94|939.74|942.37|940.17|943.89|941.69|941.72|939.52|0
1729700400000|2024-10-23 16:20:00|942.59|940.39|938.91|936.71|943.02|940.82|938.47|936.27|0
1729700700000|2024-10-23 16:25:00|939.12|936.92|936.74|934.54|940.2|938|936.09|933.89|0
1729701000000|2024-10-23 16:30:00|936.31|934.11|937.95|935.75|937.95|935.75|932.55|930.35|0
1729701300000|2024-10-23 16:35:00|938.16|935.96|937.51|935.31|939.89|937.69|937.51|935.31|0
1729701600000|2024-10-23 16:40:00|937.73|935.53|938.81|936.61|940.54|938.34|937.3|935.1|0
1729701900000|2024-10-23 16:45:00|939.03|936.83|942.27|940.07|942.27|940.07|939.03|936.83|0
1729702200000|2024-10-23 16:50:00|942.7|940.5|936.43|934.23|942.7|940.5|934.91|932.71|0
1729702500000|2024-10-23 16:55:00|936.21|934.01|936.86|934.66|939.24|937.04|935.78|933.58|0
1729702800000|2024-10-23 17:00:00|936.64|934.44|931.67|929.47|936.64|934.44|930.59|928.39|0
1729703100000|2024-10-23 17:05:00|931.46|929.26|930.59|928.39|933.4|931.2|929.94|927.74|0
1729703400000|2024-10-23 17:10:00|930.38|928.18|923.12|920.92|931.02|928.82|923.12|920.92|0
1729703700000|2024-10-23 17:15:00|923.33|921.13|923.43|921.23|925.49|923.29|922.47|920.27|0
1729704000000|2024-10-23 17:20:00|923.33|921.13|922.25|920.05|925.49|923.29|921.6|919.4|0
1729704300000|2024-10-23 17:25:00|922.03|919.83|925.92|923.72|925.92|923.72|921.82|919.62|0
1729704600000|2024-10-23 17:30:00|925.48|923.28|921.82|919.62|925.48|923.28|920.74|918.54|0
1729704900000|2024-10-23 17:35:00|921.6|919.4|919.66|917.46|922.68|920.48|919.44|917.24|0
1729705200000|2024-10-23 17:40:00|919.44|917.24|920.52|918.32|921.81|919.61|919.01|916.81|0
1729705500000|2024-10-23 17:45:00|920.3|918.1|922.24|920.04|923.54|921.34|919.66|917.46|0
1729705800000|2024-10-23 17:50:00|922.03|919.83|918.15|915.95|922.67|920.47|918.04|915.84|0
1729706100000|2024-10-23 17:55:00|918.36|916.16|917.07|914.87|918.58|916.38|916.42|914.22|0
1729706400000|2024-10-23 18:00:00|916.85|914.65|911.48|909.28|917.07|914.87|911.26|909.06|0
1729706700000|2024-10-23 18:05:00|911.05|908.85|913.2|911|913.41|911.21|909.54|907.34|0
1729707000000|2024-10-23 18:10:00|912.77|910.57|909.56|907.36|913.2|911|909.14|906.94|0
1729707300000|2024-10-23 18:15:00|909.35|907.15|905.92|903.72|909.78|907.58|904.42|902.22|0
1729707600000|2024-10-23 18:20:00|906.13|903.93|911.28|909.08|913|910.8|906.13|903.93|0
1729707900000|2024-10-23 18:25:00|911.06|908.86|913.64|911.44|915.36|913.16|911.06|908.86|0
1729708200000|2024-10-23 18:30:00|913.42|911.22|920.73|918.53|920.95|918.75|912.78|910.58|0
1729708500000|2024-10-23 18:35:00|920.95|918.75|923.79|921.59|924|921.8|919.7|917.5|0
1729708800000|2024-10-23 18:40:00|923.57|921.37|925.51|923.31|927.02|924.82|922.93|920.73|0
1729709100000|2024-10-23 18:45:00|925.73|923.53|927.66|925.46|928.96|926.76|925.73|923.53|0
1729709400000|2024-10-23 18:50:00|927.88|925.68|926.15|923.95|928.53|926.33|925.51|923.31|0
1729709700000|2024-10-23 18:55:00|926.8|924.6|928.74|926.54|928.74|926.54|925.08|922.88|0
1729710000000|2024-10-23 19:00:00|927.88|925.68|928.94|926.74|929.37|927.17|927.01|924.81|0
1729710300000|2024-10-23 19:05:00|928.72|926.52|928.07|925.87|929.15|926.95|926.78|924.58|0
1729710600000|2024-10-23 19:10:00|928.5|926.3|926.56|924.36|929.37|927.17|925.27|923.07|0
1729710900000|2024-10-23 19:15:00|926.99|924.79|930.87|928.67|931.09|928.89|926.56|924.36|0
1729711200000|2024-10-23 19:20:00|930.44|928.24|928.84|926.64|931.52|929.32|928.28|926.08|0
1729711500000|2024-10-23 19:25:00|928.4|926.2|929.48|927.28|931.64|929.44|927.11|924.91|0
1729711800000|2024-10-23 19:30:00|929.91|927.71|930.34|928.14|930.78|928.58|927.75|925.55|0
1729712100000|2024-10-23 19:35:00|930.56|928.36|933.37|931.17|933.37|931.17|930.34|928.14|0
1729712400000|2024-10-23 19:40:00|933.58|931.38|935.74|933.54|935.96|933.76|932.28|930.08|0
1729712700000|2024-10-23 19:45:00|935.53|933.33|933.79|931.59|935.96|933.76|932.93|930.73|0
1729713000000|2024-10-23 19:50:00|934.66|932.46|933.79|931.59|936.82|934.62|933.36|931.16|0
1729713300000|2024-10-23 19:55:00|933.58|931.38|935.95|933.75|936.82|934.62|933.36|931.16|0
1729713600000|2024-10-23 20:00:00|935.74|933.54|938.76|936.56|940.28|938.08|933.14|930.94|0
1729713900000|2024-10-23 20:05:00|938.65|936.45|936.38|934.18|939.2|937|936.38|934.18|0
1729714200000|2024-10-23 20:10:00|936.6|934.4|939.41|937.21|939.63|937.43|935.52|933.32|0
1729714500000|2024-10-23 20:15:00|939.51|937.11|942.76|940.36|942.76|940.36|939.51|937.11|0
1729714800000|2024-10-23 20:20:00|942.97|940.57|942.76|940.36|942.97|940.57|941.24|938.84|0
1729715100000|2024-10-23 20:25:00|942.54|940.14|943.4|941|943.62|941.22|942.11|939.71|0
1729715400000|2024-10-23 20:30:00|943.62|941.22|942.97|940.57|943.62|941.22|942.54|940.14|0
1729715700000|2024-10-23 20:35:00|942.75|940.35|942.97|940.57|943.84|941.44|942.75|940.35|0
1729716000000|2024-10-23 20:40:00|942.75|940.35|941.88|939.48|943.18|940.78|941.45|939.05|0
1729716300000|2024-10-23 20:45:00|942.1|939.7|942.1|939.7|942.32|939.92|941.02|938.62|0
1729716600000|2024-10-23 20:50:00|941.88|939.48|942.31|939.91|942.96|940.56|941.66|939.26|0
1729716900000|2024-10-23 20:55:00|942.1|939.7|940.73|938.33|942.1|939.7|939.06|936.66|0
1729717200000|2024-10-23 21:00:00|939.66|937.26|939.88|937.48|940.01|937.61|939.57|937.17|0
1729717500000|2024-10-23 21:05:00|939.94|937.54|940.11|937.71|940.42|938.02|939.75|937.35|0
1729717800000|2024-10-23 21:10:00|940.01|937.61|940.01|937.61|940.11|937.71|939.69|937.29|0
1729718100000|2024-10-23 21:15:00|939.98|937.58|940.42|938.02|940.42|938.02|939.98|937.58|0
1729718400000|2024-10-23 21:20:00|941.15|938.75|941.72|939.32|941.72|939.32|941.02|938.62|0
1729718700000|2024-10-23 21:25:00|941.15|938.75|942.01|939.61|942.2|939.8|940.99|938.59|0
1729719000000|2024-10-23 21:30:00|942.07|939.67|941.24|938.84|942.07|939.67|941.24|938.84|0
1729719300000|2024-10-23 21:35:00|941.11|938.71|941.49|939.09|941.49|939.09|940.92|938.52|0
1729719600000|2024-10-23 21:40:00|941.59|939.19|941.53|939.13|941.59|939.19|941.49|939.09|0
1729719900000|2024-10-23 21:45:00|942|939.6|941.55|939.15|942.16|939.76|941.46|939.06|0
1729720200000|2024-10-23 21:50:00|941.52|939.12|941.55|939.15|941.55|939.15|941.27|938.87|0
1729720500000|2024-10-23 21:55:00|941.58|939.18|941.62|939.22|942.32|939.92|941.55|939.15|0
1729720800000|2024-10-23 22:00:00|942.18|939.78|940.66|938.26|942.4|940|940.45|938.05|0
1729721100000|2024-10-23 22:05:00|940.56|938.16|940.12|937.72|940.77|938.37|939.69|937.29|0
1729721400000|2024-10-23 22:10:00|940.34|937.94|940.99|938.59|941.21|938.81|940.34|937.94|0
1729721700000|2024-10-23 22:15:00|941.09|938.69|939.14|936.74|941.09|938.69|939.04|936.64|0
1729722000000|2024-10-23 22:20:00|939.25|936.85|941.42|939.02|941.42|939.02|939.04|936.64|0
1729722300000|2024-10-23 22:25:00|941.63|939.23|941.2|938.8|941.63|939.23|941.2|938.8|0
1729722600000|2024-10-23 22:30:00|941.42|939.02|939.9|937.5|941.42|939.02|938.6|936.2|0
1729722900000|2024-10-23 22:35:00|939.79|937.39|938.6|936.2|939.9|937.5|938.6|936.2|0
1729723200000|2024-10-23 22:40:00|938.81|936.41|939.25|936.85|939.9|937.5|938.6|936.2|0
1729723500000|2024-10-23 22:45:00|939.03|936.63|939.46|937.06|939.68|937.28|939.03|936.63|0
1729723800000|2024-10-23 22:50:00|939.68|937.28|939.24|936.84|939.89|937.49|938.81|936.41|0
1729724100000|2024-10-23 22:55:00|939.03|936.63|939.89|937.49|940.11|937.71|939.03|936.63|0
1729724400000|2024-10-23 23:00:00|939.67|937.27|939.24|936.84|939.89|937.49|939.02|936.62|0
1729724700000|2024-10-23 23:05:00|939.46|937.06|939.45|937.05|939.67|937.27|939.02|936.62|0
1729725000000|2024-10-23 23:10:00|939.67|937.27|939.24|936.84|939.67|937.27|939.24|936.84|0
1729725300000|2024-10-23 23:15:00|939.02|936.62|938.8|936.4|939.45|937.05|938.8|936.4|0
1729725600000|2024-10-23 23:20:00|938.59|936.19|938.15|935.75|938.59|936.19|938.15|935.75|0
1729725900000|2024-10-23 23:25:00|937.93|935.53|938.15|935.75|938.25|935.85|936.85|934.45|0
1729726200000|2024-10-23 23:30:00|938.37|935.97|939.88|937.48|939.88|937.48|938.37|935.97|0
1729726500000|2024-10-23 23:35:00|939.66|937.26|940.31|937.91|940.75|938.35|939.45|937.05|0
1729726800000|2024-10-23 23:40:00|940.09|937.69|940.31|937.91|940.96|938.56|940.09|937.69|0
1729727100000|2024-10-23 23:45:00|940.53|938.13|940.09|937.69|940.74|938.34|939.88|937.48|0
1729727400000|2024-10-23 23:50:00|940.31|937.91|940.31|937.91|940.74|938.34|940.09|937.69|0
1729727700000|2024-10-23 23:55:00|940.09|937.69|940.31|937.91|940.96|938.56|940.09|937.69|0
1729728000000|2024-10-24 00:00:00|940.09|937.69|939|936.6|940.52|938.12|939|936.6|0
1729728300000|2024-10-24 00:05:00|939.22|936.82|939.22|936.82|939.87|937.47|938.57|936.17|0
1729728600000|2024-10-24 00:10:00|939|936.6|939.65|937.25|939.65|937.25|938.79|936.39|0
1729728900000|2024-10-24 00:15:00|939.43|937.03|939|936.6|939.43|937.03|937.49|935.09|0
1729729200000|2024-10-24 00:20:00|939.22|936.82|940.4|938|940.51|938.11|939|936.6|0
1729729500000|2024-10-24 00:25:00|940.51|938.11|940.51|938.11|941.16|938.76|940.3|937.9|0
1729729800000|2024-10-24 00:30:00|940.41|938.21|941.49|939.29|941.49|939.29|940.2|938|0
1729730100000|2024-10-24 00:35:00|943.44|941.24|945.18|942.98|945.18|942.98|943.23|941.03|0
1729730400000|2024-10-24 00:40:00|945.61|943.41|944.53|942.33|947.56|945.36|944.31|942.11|0
1729730700000|2024-10-24 00:45:00|944.74|942.54|945.93|943.73|946.26|944.06|944.53|942.33|0
1729731000000|2024-10-24 00:50:00|946.04|943.84|946.91|944.71|947.34|945.14|945.06|942.86|0
1729731300000|2024-10-24 00:55:00|946.69|944.49|948.21|946.01|948.21|946.01|946.47|944.27|0
1729731600000|2024-10-24 01:00:00|947.99|945.79|946.25|944.05|947.99|945.79|945.6|943.4|0
1729731900000|2024-10-24 01:05:00|946.47|944.27|946.25|944.05|947.01|944.81|945.82|943.62|0
1729732200000|2024-10-24 01:10:00|946.47|944.27|946.25|944.05|946.9|944.7|946.25|944.05|0
1729732500000|2024-10-24 01:15:00|946.47|944.27|946.25|944.05|946.9|944.7|946.03|943.83|0
1729732800000|2024-10-24 01:20:00|946.68|944.48|946.46|944.26|946.9|944.7|945.38|943.18|0
1729733100000|2024-10-24 01:25:00|946.68|944.48|946.78|944.58|947.55|945.35|946.46|944.26|0
1729733400000|2024-10-24 01:30:00|946.46|944.26|946.68|944.48|947.55|945.35|946.46|944.26|0
1729733700000|2024-10-24 01:35:00|946.9|944.7|946.68|944.48|947.33|945.13|946.46|944.26|0
1729734000000|2024-10-24 01:40:00|946.89|944.69|946.24|944.04|947.54|945.34|946.24|944.04|0
1729734300000|2024-10-24 01:45:00|946.02|943.82|946.24|944.04|946.68|944.48|945.81|943.61|0
1729734600000|2024-10-24 01:50:00|946.34|944.14|947.32|945.12|947.97|945.77|946.34|944.14|0
1729734900000|2024-10-24 01:55:00|947.11|944.91|946.45|944.25|947.32|945.12|945.8|943.6|0
1729735200000|2024-10-24 02:00:00|946.24|944.04|944.28|942.08|946.24|944.04|943.63|941.43|0
1729735500000|2024-10-24 02:05:00|944.39|942.19|945.58|943.38|945.8|943.6|944.07|941.87|0
1729735800000|2024-10-24 02:10:00|945.8|943.6|946.02|943.82|946.67|944.47|945.58|943.38|0
1729736100000|2024-10-24 02:15:00|946.23|944.03|946.88|944.68|946.88|944.68|945.8|943.6|0
1729736400000|2024-10-24 02:20:00|946.66|944.46|946.66|944.46|947.1|944.9|946.45|944.25|0
1729736700000|2024-10-24 02:25:00|946.88|944.68|946.01|943.81|947.1|944.9|946.01|943.81|0
1729737000000|2024-10-24 02:30:00|945.79|943.59|946.01|943.81|946.44|944.24|945.79|943.59|0
1729737300000|2024-10-24 02:35:00|946.23|944.03|946.01|943.81|946.44|944.24|945.57|943.37|0
1729737600000|2024-10-24 02:40:00|946.22|944.02|946.22|944.02|946.22|944.02|945.57|943.37|0
1729737900000|2024-10-24 02:45:00|946.44|944.24|947.09|944.89|947.09|944.89|946.01|943.81|0
1729738200000|2024-10-24 02:50:00|947.31|945.11|948.17|945.97|949.04|946.84|947.31|945.11|0
1729738500000|2024-10-24 02:55:00|948.39|946.19|948.17|945.97|948.39|946.19|947.95|945.75|0
1729738800000|2024-10-24 03:00:00|947.95|945.75|948.82|946.62|949.26|947.06|947.95|945.75|0
1729739100000|2024-10-24 03:05:00|949.04|946.84|947.08|944.88|949.04|946.84|947.08|944.88|0
1729739400000|2024-10-24 03:10:00|947.3|945.1|947.73|945.53|947.73|945.53|947.08|944.88|0
1729739700000|2024-10-24 03:15:00|947.95|945.75|948.38|946.18|948.6|946.4|947.73|945.53|0
1729740000000|2024-10-24 03:20:00|948.6|946.4|949.47|947.27|949.68|947.48|948.6|946.4|0
1729740300000|2024-10-24 03:25:00|949.25|947.05|949.9|947.7|950.12|947.92|949.25|947.05|0
1729740600000|2024-10-24 03:30:00|950.12|947.92|949.68|947.48|950.12|947.92|949.46|947.26|0
1729740900000|2024-10-24 03:35:00|949.78|947.58|949.46|947.26|949.9|947.7|949.46|947.26|0
1729741200000|2024-10-24 03:40:00|949.57|947.37|949.46|947.26|949.9|947.7|949.46|947.26|0
1729741500000|2024-10-24 03:45:00|948.81|946.61|947.72|945.52|949.03|946.83|947.72|945.52|0
1729741800000|2024-10-24 03:50:00|947.5|945.3|946.85|944.65|947.5|945.3|946.85|944.65|0
1729742100000|2024-10-24 03:55:00|946.64|944.44|945.98|943.78|946.85|944.65|945.98|943.78|0
1729742400000|2024-10-24 04:00:00|945.55|943.35|945.33|943.13|945.98|943.78|944.68|942.48|0
1729742700000|2024-10-24 04:05:00|945.55|943.35|946.08|943.88|946.2|944|945.43|943.23|0
1729743000000|2024-10-24 04:10:00|946.2|944|945.76|943.56|946.63|944.43|945.33|943.13|0
1729743300000|2024-10-24 04:15:00|945.65|943.45|945.86|943.66|945.98|943.78|945.33|943.13|0
1729743600000|2024-10-24 04:20:00|945.76|943.56|945.54|943.34|945.98|943.78|945.32|943.12|0
1729743900000|2024-10-24 04:25:00|945.76|943.56|945.97|943.77|946.41|944.21|945.76|943.56|0
1729744200000|2024-10-24 04:30:00|945.76|943.56|945.1|942.9|945.76|943.56|944.89|942.69|0
1729744500000|2024-10-24 04:35:00|945.32|943.12|945.32|943.12|945.54|943.34|945.1|942.9|0
1729744800000|2024-10-24 04:40:00|945.1|942.9|944.99|942.79|945.32|943.12|944.67|942.47|0
1729745100000|2024-10-24 04:45:00|945.1|942.9|945.1|942.9|945.1|942.9|944.02|941.82|0
1729745400000|2024-10-24 04:50:00|944.99|942.79|945.1|942.9|945.1|942.9|944.23|942.03|0
1729745700000|2024-10-24 04:55:00|945.31|943.11|945.75|943.55|946.18|943.98|945.1|942.9|0
1729746000000|2024-10-24 05:00:00|945.85|943.65|944.66|942.46|945.85|943.65|944.66|942.46|0
1729746300000|2024-10-24 05:05:00|944.88|942.68|944.88|942.68|945.53|943.33|944.76|942.56|0
1729746600000|2024-10-24 05:10:00|945.53|943.33|945.74|943.54|945.96|943.76|944.88|942.68|0
1729746900000|2024-10-24 05:15:00|945.96|943.76|945.31|943.11|946.39|944.19|945.09|942.89|0
1729747200000|2024-10-24 05:20:00|945.41|943.21|945.52|943.32|945.96|943.76|945.09|942.89|0
1729747500000|2024-10-24 05:25:00|945.41|943.21|943.79|941.59|945.52|943.32|943.57|941.37|0
1729747800000|2024-10-24 05:30:00|944|941.8|945.09|942.89|945.52|943.32|943.57|941.37|0
1729748100000|2024-10-24 05:35:00|945.3|943.1|946.34|944.14|947.21|945.01|945.3|943.1|0
1729748400000|2024-10-24 05:40:00|946.44|944.24|946.12|943.92|946.99|944.79|945.68|943.48|0
1729748700000|2024-10-24 05:45:00|946.33|944.13|946.12|943.92|946.33|944.13|945.68|943.48|0
1729749000000|2024-10-24 05:50:00|946|943.8|945.9|943.7|946.33|944.13|945.68|943.48|0
1729749300000|2024-10-24 05:55:00|946.11|943.91|946.55|944.35|946.76|944.56|945.46|943.26|0
1729749600000|2024-10-24 06:00:00|946.33|944.13|948.93|946.73|948.93|946.73|946.33|944.13|0
1729749900000|2024-10-24 06:05:00|949.15|946.95|949.15|946.95|949.15|946.95|947.63|945.43|0
1729750200000|2024-10-24 06:10:00|949.36|947.16|949.14|946.94|949.8|947.6|948.71|946.51|0
1729750500000|2024-10-24 06:15:00|949.36|947.16|948.71|946.51|949.36|947.16|948.28|946.08|0
1729750800000|2024-10-24 06:20:00|948.93|946.73|949.02|946.82|949.31|947.11|948.27|946.07|0
1729751100000|2024-10-24 06:25:00|948.8|946.6|948.15|945.95|948.8|946.6|947.93|945.73|0
1729751400000|2024-10-24 06:30:00|948.37|946.17|949.45|947.25|949.45|947.25|948.15|945.95|0
1729751700000|2024-10-24 06:35:00|949.55|947.35|949.45|947.25|950.1|947.9|949.23|947.03|0
1729752000000|2024-10-24 06:40:00|949.23|947.03|948.36|946.16|949.45|947.25|947.71|945.51|0
1729752300000|2024-10-24 06:45:00|948.58|946.38|947.71|945.51|948.58|946.38|947.28|945.08|0
1729752600000|2024-10-24 06:50:00|947.49|945.29|947.71|945.51|948.79|946.59|947.49|945.29|0
1729752900000|2024-10-24 06:55:00|947.49|945.29|945.97|943.77|947.49|945.29|945.97|943.77|0
1729753200000|2024-10-24 07:00:00|945.75|943.55|949.88|947.68|949.88|947.68|945.54|943.34|0
1729753500000|2024-10-24 07:05:00|949.98|947.78|951.18|948.98|952.05|949.85|949.22|947.02|0
1729753800000|2024-10-24 07:10:00|951.39|949.19|953.35|951.15|953.35|951.15|950.74|948.54|0
1729754100000|2024-10-24 07:15:00|952.48|950.28|954.43|952.23|955.96|953.76|952.48|950.28|0
1729754400000|2024-10-24 07:20:00|954.22|952.02|953.13|950.93|954.43|952.23|951.83|949.63|0
1729754700000|2024-10-24 07:25:00|953.35|951.15|955.3|953.1|955.52|953.32|952.91|950.71|0
1729755000000|2024-10-24 07:30:00|955.95|953.75|956.6|954.4|956.82|954.62|955.74|953.54|0
1729755300000|2024-10-24 07:35:00|956.82|954.62|955.3|953.1|956.82|954.62|954.86|952.66|0
1729755600000|2024-10-24 07:40:00|955.08|952.88|955.62|953.42|956.05|953.85|954.64|952.44|0
1729755900000|2024-10-24 07:45:00|955.73|953.53|956.17|953.97|957.04|954.84|955.73|953.53|0
1729756200000|2024-10-24 07:50:00|956.48|954.28|956.48|954.28|956.92|954.72|956.05|953.85|0
1729756500000|2024-10-24 07:55:00|956.7|954.5|956.48|954.28|957.35|955.15|956.48|954.28|0
1729756800000|2024-10-24 08:00:00|956.7|954.5|956.91|954.71|957.35|955.15|956.04|953.84|0
1729757100000|2024-10-24 08:05:00|956.7|954.5|957.57|955.37|957.78|955.58|956.48|954.28|0
1729757400000|2024-10-24 08:10:00|958.44|956.24|959.09|956.89|959.09|956.89|957.57|955.37|0
1729757700000|2024-10-24 08:15:00|959.31|957.11|959.31|957.11|959.52|957.32|958.87|956.67|0
1729758000000|2024-10-24 08:20:00|959.41|957.21|959.96|957.76|960.39|958.19|959.09|956.89|0
1729758300000|2024-10-24 08:25:00|959.74|957.54|959.3|957.1|959.74|957.54|958.75|956.55|0
1729758600000|2024-10-24 08:30:00|959.52|957.32|959.52|957.32|960.61|958.41|959.52|957.32|0
1729758900000|2024-10-24 08:35:00|959.3|957.1|959.74|957.54|960.28|958.08|959.3|957.1|0
1729759200000|2024-10-24 08:40:00|959.95|957.75|958.64|956.44|960.06|957.86|957.99|955.79|0
1729759500000|2024-10-24 08:45:00|958.86|956.66|956.57|954.37|958.86|956.66|955.81|953.61|0
1729759800000|2024-10-24 08:50:00|956.68|954.48|953.85|951.65|956.9|954.7|953.2|951|0
1729760100000|2024-10-24 08:55:00|953.63|951.43|956.68|954.48|956.68|954.48|953.42|951.22|0
1729760400000|2024-10-24 09:00:00|956.9|954.7|955.37|953.17|956.9|954.7|955.37|953.17|0
1729760700000|2024-10-24 09:05:00|955.59|953.39|956.89|954.69|957.33|955.13|955.15|952.95|0
1729761000000|2024-10-24 09:10:00|957.11|954.91|956.89|954.69|957.33|955.13|955.37|953.17|0
1729761300000|2024-10-24 09:15:00|956.68|954.48|958.08|955.88|958.42|956.22|956.56|954.36|0
1729761600000|2024-10-24 09:20:00|957.98|955.78|957.65|955.45|957.98|955.78|956.02|953.82|0
1729761900000|2024-10-24 09:25:00|957.76|955.56|956.56|954.36|957.98|955.78|956.45|954.25|0
1729762200000|2024-10-24 09:30:00|956.45|954.25|956.67|954.47|957.11|954.91|955.8|953.6|0
1729762500000|2024-10-24 09:35:00|956.89|954.69|956.89|954.69|957.32|955.12|956.45|954.25|0
1729762800000|2024-10-24 09:40:00|956.67|954.47|957.1|954.9|957.54|955.34|956.45|954.25|0
1729763100000|2024-10-24 09:45:00|956.88|954.68|955.79|953.59|956.88|954.68|955.36|953.16|0
1729763400000|2024-10-24 09:50:00|955.58|953.38|956.23|954.03|956.66|954.46|955.14|952.94|0
1729763700000|2024-10-24 09:55:00|956.01|953.81|956.66|954.46|956.66|954.46|955.57|953.37|0
1729764000000|2024-10-24 10:00:00|955.79|953.59|956.44|954.24|956.88|954.68|955.14|952.94|0
1729764300000|2024-10-24 10:05:00|956.22|954.02|957.31|955.11|957.75|955.55|956.22|954.02|0
1729764600000|2024-10-24 10:10:00|957.42|955.22|957.75|955.55|957.75|955.55|956.44|954.24|0
1729764900000|2024-10-24 10:15:00|957.53|955.33|959.05|956.85|959.05|956.85|957.53|955.33|0
1729765200000|2024-10-24 10:20:00|959.16|956.96|958.83|956.63|960.14|957.94|958.61|956.41|0
1729765500000|2024-10-24 10:25:00|959.05|956.85|959.05|956.85|959.7|957.5|958.83|956.63|0
1729765800000|2024-10-24 10:30:00|959.15|956.95|958.83|956.63|959.48|957.28|958.61|956.41|0
1729766100000|2024-10-24 10:35:00|958.72|956.52|959.59|957.39|959.7|957.5|958.61|956.41|0
1729766400000|2024-10-24 10:40:00|959.48|957.28|959.26|957.06|959.92|957.72|959.04|956.84|0
1729766700000|2024-10-24 10:45:00|959.48|957.28|957.3|955.1|959.48|957.28|957.3|955.1|0
1729767000000|2024-10-24 10:50:00|957.52|955.32|956.86|954.66|958.39|956.19|956.86|954.66|0
1729767300000|2024-10-24 10:55:00|956.43|954.23|956.64|954.44|957.3|955.1|956.21|954.01|0
1729767600000|2024-10-24 11:00:00|956.43|954.23|956.86|954.66|957.08|954.88|955.99|953.79|0
1729767900000|2024-10-24 11:05:00|956.64|954.44|959.69|957.49|959.69|957.49|956.42|954.22|0
1729768200000|2024-10-24 11:10:00|959.91|957.71|959.19|956.99|961.87|959.67|959.19|956.99|0
1729768500000|2024-10-24 11:15:00|958.97|956.77|958.54|956.34|959.19|956.99|957.45|955.25|0
1729768800000|2024-10-24 11:20:00|958.75|956.55|960.06|957.86|960.71|958.51|958.54|956.34|0
1729769100000|2024-10-24 11:25:00|960.28|958.08|959.84|957.64|960.5|958.3|959.41|957.21|0
1729769400000|2024-10-24 11:30:00|959.62|957.42|959.4|957.2|960.28|958.08|959.4|957.2|0
1729769700000|2024-10-24 11:35:00|959.19|956.99|959.4|957.2|959.62|957.42|958.75|956.55|0
1729770000000|2024-10-24 11:40:00|959.51|957.31|960.27|958.07|961.14|958.94|959.51|957.31|0
1729770300000|2024-10-24 11:45:00|960.38|958.18|961.58|959.38|962.01|959.81|960.27|958.07|0
1729770600000|2024-10-24 11:50:00|961.36|959.16|962.01|959.81|962.23|960.03|961.36|959.16|0
1729770900000|2024-10-24 11:55:00|961.9|959.7|961.79|959.59|962.45|960.25|961.79|959.59|0
1729771200000|2024-10-24 12:00:00|961.68|959.48|961.35|959.15|961.79|959.59|960.7|958.5|0
1729771500000|2024-10-24 12:05:00|961.14|958.94|959.61|957.41|961.14|958.94|958.19|955.99|0
1729771800000|2024-10-24 12:10:00|959.71|957.51|959.83|957.63|960.05|957.85|959.39|957.19|0
1729772100000|2024-10-24 12:15:00|960.04|957.84|960.26|958.06|961.35|959.15|959.83|957.63|0
1729772400000|2024-10-24 12:20:00|960.48|958.28|960.69|958.49|961.35|959.15|960.48|958.28|0
1729772700000|2024-10-24 12:25:00|960.26|958.06|959.82|957.62|961.13|958.93|959.27|957.07|0
1729773000000|2024-10-24 12:30:00|961.02|958.82|960.26|958.06|962.98|960.78|958.52|956.32|0
1729773300000|2024-10-24 12:35:00|960.04|957.84|960.58|958.38|962.65|960.45|960.04|957.84|0
1729773600000|2024-10-24 12:40:00|960.69|958.49|960.25|958.05|960.69|958.49|958.08|955.88|0
1729773900000|2024-10-24 12:45:00|960.47|958.27|958.29|956.09|960.58|958.38|957.86|955.66|0
1729774200000|2024-10-24 12:50:00|958.07|955.87|958.73|956.53|958.94|956.74|956.99|954.79|0
1729774500000|2024-10-24 12:55:00|958.61|956.41|957.42|955.22|959.38|957.18|956.55|954.35|0
1729774800000|2024-10-24 13:00:00|957.85|955.65|958.29|956.09|958.72|956.52|957.42|955.22|0
1729775100000|2024-10-24 13:05:00|958.5|956.3|958.94|956.74|960.03|957.83|958.5|956.3|0
1729775400000|2024-10-24 13:10:00|958.72|956.52|960.9|958.7|960.9|958.7|958.5|956.3|0
1729775700000|2024-10-24 13:15:00|960.68|958.48|959.37|957.17|960.68|958.48|958.94|956.74|0
1729776000000|2024-10-24 13:20:00|958.94|956.74|957.63|955.43|959.37|957.17|957.19|954.99|0
1729776300000|2024-10-24 13:25:00|957.41|955.21|952.41|950.21|957.41|955.21|952.41|950.21|0
1729776600000|2024-10-24 13:30:00|952.84|950.64|945.02|942.82|952.84|950.64|943.72|941.52|0
1729776900000|2024-10-24 13:35:00|945.24|943.04|946.04|943.84|947.41|945.21|944.59|942.39|0
1729777200000|2024-10-24 13:40:00|946.47|944.27|944.63|942.43|947.13|944.93|943.22|941.02|0
1729777500000|2024-10-24 13:45:00|944.41|942.21|942.13|939.93|944.95|942.75|940.4|938.2|0
1729777800000|2024-10-24 13:50:00|941.92|939.72|946.9|944.7|947.12|944.92|941.27|939.07|0
1729778100000|2024-10-24 13:55:00|947.56|945.36|946.69|944.49|948.21|946.01|944.95|942.75|0
1729778400000|2024-10-24 14:00:00|947.55|945.35|948.42|946.22|951.68|949.48|946.25|944.05|0
1729778700000|2024-10-24 14:05:00|948.2|946|945.81|943.61|948.2|946|945.16|942.96|0
1729779000000|2024-10-24 14:10:00|946.03|943.83|944.95|942.75|948.42|946.22|944.95|942.75|0
1729779300000|2024-10-24 14:15:00|945.16|942.96|945.16|942.96|946.25|944.05|942.99|940.79|0
1729779600000|2024-10-24 14:20:00|944.94|942.74|948.2|946|948.2|946|943.43|941.23|0
1729779900000|2024-10-24 14:25:00|947.98|945.78|943.21|941.01|948.85|946.65|942.34|940.14|0
1729780200000|2024-10-24 14:30:00|943.09|940.89|950.58|948.38|951.02|948.82|943.09|940.89|0
1729780500000|2024-10-24 14:35:00|950.8|948.6|949.5|947.3|950.8|948.6|949.06|946.86|0
1729780800000|2024-10-24 14:40:00|949.38|947.18|948.84|946.64|949.93|947.73|947.97|945.77|0
1729781100000|2024-10-24 14:45:00|948.63|946.43|944.07|941.87|948.63|946.43|943.42|941.22|0
1729781400000|2024-10-24 14:50:00|943.85|941.65|941.9|939.7|944.17|941.97|939.95|937.75|0
1729781700000|2024-10-24 14:55:00|942.11|939.91|942.82|940.62|944.33|942.13|941.25|939.05|0
1729782000000|2024-10-24 15:00:00|943.03|940.83|941.81|939.61|944.33|942.13|941.45|939.25|0
1729782300000|2024-10-24 15:05:00|941.92|939.72|943.11|940.91|943.11|940.91|939|936.8|0
1729782600000|2024-10-24 15:10:00|943.33|941.13|946.57|944.37|946.79|944.59|942.68|940.48|0
1729782900000|2024-10-24 15:15:00|946.24|944.04|947.76|945.56|948.3|946.1|946.14|943.94|0
1729783200000|2024-10-24 15:20:00|947.65|945.45|942.46|940.26|948.09|945.89|941.59|939.39|0
1729783500000|2024-10-24 15:25:00|942.89|940.69|942.02|939.82|944.19|941.99|941.37|939.17|0
1729783800000|2024-10-24 15:30:00|941.59|939.39|942.45|940.25|942.67|940.47|939.64|937.44|0
1729784100000|2024-10-24 15:35:00|941.8|939.6|938.13|935.93|942.45|940.25|938.13|935.93|0
1729784400000|2024-10-24 15:40:00|937.91|935.71|937.26|935.06|939.64|937.44|936.62|934.42|0
1729784700000|2024-10-24 15:45:00|937.48|935.28|929.81|927.61|938.43|936.23|929.38|927.18|0
1729785000000|2024-10-24 15:50:00|929.38|927.18|935.35|933.15|935.35|933.15|928.89|926.69|0
1729785300000|2024-10-24 15:55:00|935.56|933.36|937.13|934.93|938.79|936.59|935.56|933.36|0
1729785600000|2024-10-24 16:00:00|937.92|935.72|935.6|933.4|938.41|936.21|934.74|932.54|0
1729785900000|2024-10-24 16:05:00|935.39|933.19|930.22|928.02|936.03|933.83|927.63|925.43|0
1729786200000|2024-10-24 16:10:00|930.43|928.23|926.99|924.79|931.08|928.88|925.48|923.28|0
1729786500000|2024-10-24 16:15:00|927.2|925|928.49|926.29|928.71|926.51|925.16|922.96|0
1729786800000|2024-10-24 16:20:00|928.71|926.51|933.55|931.35|933.98|931.78|926.87|924.67|0
1729787100000|2024-10-24 16:25:00|933.34|931.14|937.06|934.86|937.49|935.29|933.12|930.92|0
1729787400000|2024-10-24 16:30:00|937.71|935.51|942.89|940.69|943.1|940.9|937.06|934.86|0
1729787700000|2024-10-24 16:35:00|942.67|940.47|941.3|939.1|943.53|941.33|939.26|937.06|0
1729788000000|2024-10-24 16:40:00|941.63|939.43|940.65|938.45|942.5|940.3|940.33|938.13|0
1729788300000|2024-10-24 16:45:00|940.55|938.35|945.52|943.32|945.52|943.32|940.33|938.13|0
1729788600000|2024-10-24 16:50:00|945.73|943.53|943.57|941.37|945.95|943.75|942.06|939.86|0
1729788900000|2024-10-24 16:55:00|943.36|941.16|944.87|942.67|945.3|943.1|942.92|940.72|0
1729789200000|2024-10-24 17:00:00|944.65|942.45|948.33|946.13|948.97|946.77|944.11|941.91|0
1729789500000|2024-10-24 17:05:00|948.11|945.91|947.35|945.15|948.97|946.77|945.62|943.42|0
1729789800000|2024-10-24 17:10:00|947.57|945.37|947.35|945.15|949.95|947.75|946.92|944.72|0
1729790100000|2024-10-24 17:15:00|947.57|945.37|946.7|944.5|948|945.8|943.89|941.69|0
1729790400000|2024-10-24 17:20:00|947.13|944.93|945.18|942.98|947.57|945.37|944.97|942.77|0
1729790700000|2024-10-24 17:25:00|944.97|942.77|946.26|944.06|946.48|944.28|943.67|941.47|0
1729791000000|2024-10-24 17:30:00|946.05|943.85|944.38|942.18|946.8|944.6|944.38|942.18|0
1729791300000|2024-10-24 17:35:00|944.6|942.4|946.98|944.78|947.63|945.43|944.6|942.4|0
1729791600000|2024-10-24 17:40:00|947.41|945.21|949.79|947.59|950.01|947.81|946.33|944.13|0
1729791900000|2024-10-24 17:45:00|950.23|948.03|944.16|941.96|950.23|948.03|943.51|941.31|0
1729792200000|2024-10-24 17:50:00|943.73|941.53|943.94|941.74|945.68|943.48|943.51|941.31|0
1729792500000|2024-10-24 17:55:00|944.16|941.96|940.48|938.28|945.03|942.83|940.48|938.28|0
1729792800000|2024-10-24 18:00:00|940.91|938.71|941.78|939.58|942.43|940.23|937.46|935.26|0
1729793100000|2024-10-24 18:05:00|941.99|939.79|942.42|940.22|943.51|941.31|941.13|938.93|0
1729793400000|2024-10-24 18:10:00|942.64|940.44|946.1|943.9|946.54|944.34|941.78|939.58|0
1729793700000|2024-10-24 18:15:00|945.67|943.47|946.97|944.77|947.62|945.42|945.02|942.82|0
1729794000000|2024-10-24 18:20:00|947.18|944.98|945.88|943.68|948.48|946.28|945.67|943.47|0
1729794300000|2024-10-24 18:25:00|945.45|943.25|944.25|942.05|946.32|944.12|942.64|940.44|0
1729794600000|2024-10-24 18:30:00|944.15|941.95|943.28|941.08|944.58|942.38|942.85|940.65|0
1729794900000|2024-10-24 18:35:00|943.5|941.3|941.33|939.13|944.15|941.95|941.12|938.92|0
1729795200000|2024-10-24 18:40:00|941.12|938.92|942.3|940.1|942.85|940.65|939.17|936.97|0
1729795500000|2024-10-24 18:45:00|942.2|940|942.2|940|942.52|940.32|940.68|938.48|0
1729795800000|2024-10-24 18:50:00|942.63|940.43|942.84|940.64|944.14|941.94|941.76|939.56|0
1729796100000|2024-10-24 18:55:00|942.63|940.43|943.71|941.51|943.92|941.72|941.11|938.91|0
1729796400000|2024-10-24 19:00:00|943.27|941.07|939.16|936.96|943.27|941.07|938.95|936.75|0
1729796700000|2024-10-24 19:05:00|938.95|936.75|943.49|941.29|943.92|941.72|938.95|936.75|0
1729797000000|2024-10-24 19:10:00|943.7|941.5|947.17|944.97|949.33|947.13|943.7|941.5|0
1729797300000|2024-10-24 19:15:00|946.95|944.75|948.03|945.83|948.03|945.83|945.43|943.23|0
1729797600000|2024-10-24 19:20:00|947.92|945.72|948.25|946.05|948.9|946.7|946.73|944.53|0
1729797900000|2024-10-24 19:25:00|948.46|946.26|948.89|946.69|949.76|947.56|948.25|946.05|0
1729798200000|2024-10-24 19:30:00|948.68|946.48|951.49|949.29|952.58|950.38|947.59|945.39|0
1729798500000|2024-10-24 19:35:00|951.71|949.51|948.24|946.04|952.14|949.94|948.02|945.82|0
1729798800000|2024-10-24 19:40:00|948.02|945.82|948.24|946.04|948.89|946.69|946.07|943.87|0
1729799100000|2024-10-24 19:45:00|948.46|946.26|948.67|946.47|950.84|948.64|947.59|945.39|0
1729799400000|2024-10-24 19:50:00|949.54|947.34|950.19|947.99|950.62|948.42|947.8|945.6|0
1729799700000|2024-10-24 19:55:00|949.75|947.55|945.7|943.5|950.4|948.2|945.7|943.5|0
1729800000000|2024-10-24 20:00:00|946.57|944.37|950.26|948.06|950.69|948.49|945.7|943.5|0
1729800300000|2024-10-24 20:05:00|950.47|948.27|951.77|949.57|951.77|949.57|950.04|947.84|0
1729800600000|2024-10-24 20:10:00|951.56|949.36|951.77|949.57|953.07|950.87|951.56|949.36|0
1729800900000|2024-10-24 20:15:00|951.87|949.47|950.35|947.95|952.3|949.9|950.35|947.95|0
1729801200000|2024-10-24 20:20:00|950.57|948.17|950.78|948.38|951|948.6|950.35|947.95|0
1729801500000|2024-10-24 20:25:00|950.57|948.17|951.22|948.82|951.22|948.82|950.57|948.17|0
1729801800000|2024-10-24 20:30:00|951.43|949.03|950.67|948.27|951.43|949.03|950.23|947.83|0
1729802100000|2024-10-24 20:35:00|950.56|948.16|949.04|946.64|951.21|948.81|948.83|946.43|0
1729802400000|2024-10-24 20:40:00|948.61|946.21|948.17|945.77|949.26|946.86|947.96|945.56|0
1729802700000|2024-10-24 20:45:00|947.96|945.56|947.74|945.34|948.39|945.99|947.74|945.34|0
1729803000000|2024-10-24 20:50:00|948.39|945.99|948.82|946.42|948.82|946.42|948.28|945.88|0
1729803300000|2024-10-24 20:55:00|949.04|946.64|948.71|946.31|949.04|946.64|948.17|945.77|0
1729803600000|2024-10-24 21:00:00|949.11|946.71|948.8|946.4|949.42|947.02|948.73|946.33|0
1729803900000|2024-10-24 21:05:00|948.73|946.33|948.97|946.57|949.45|947.05|948.7|946.3|0
1729804200000|2024-10-24 21:10:00|948.8|946.4|948.83|946.43|949.38|946.98|948.62|946.22|0
1729804500000|2024-10-24 21:15:00|948.94|946.54|948.8|946.4|948.94|946.54|948.76|946.36|0
1729804800000|2024-10-24 21:20:00|948.69|946.29|948.97|946.57|949|946.6|948.69|946.29|0
1729805100000|2024-10-24 21:25:00|948.93|946.53|948.26|945.86|948.93|946.53|948.26|945.86|0
1729805400000|2024-10-24 21:30:00|948.48|946.08|948.51|946.11|948.58|946.18|948.41|946.01|0
1729805700000|2024-10-24 21:35:00|948.48|946.08|948.48|946.08|948.72|946.32|948.44|946.04|0
1729806000000|2024-10-24 21:40:00|948.62|946.22|948.68|946.28|948.69|946.29|948.62|946.22|0
1729806300000|2024-10-24 21:45:00|948.72|946.32|948.86|946.46|948.93|946.53|948.72|946.32|0
1729806600000|2024-10-24 21:50:00|948.82|946.42|948.85|946.45|948.85|946.45|948.82|946.42|0
1729806900000|2024-10-24 21:55:00|948.82|946.42|950.42|948.02|950.42|948.02|948.82|946.42|0
1729807200000|2024-10-24 22:00:00|949.56|947.16|947.93|945.53|950.97|948.57|947.93|945.53|0
1729807500000|2024-10-24 22:05:00|948.15|945.75|947.5|945.1|948.15|945.75|947.5|945.1|0
1729807800000|2024-10-24 22:10:00|947.6|945.2|948.15|945.75|948.8|946.4|947.5|945.1|0
1729808100000|2024-10-24 22:15:00|948.36|945.96|948.58|946.18|948.8|946.4|948.36|945.96|0
1729808400000|2024-10-24 22:20:00|948.79|946.39|949.01|946.61|949.01|946.61|948.58|946.18|0
1729808700000|2024-10-24 22:25:00|948.79|946.39|948.79|946.39|949.23|946.83|948.79|946.39|0
1729809000000|2024-10-24 22:30:00|948.36|945.96|947.49|945.09|948.36|945.96|947.06|944.66|0
1729809300000|2024-10-24 22:35:00|947.71|945.31|947.27|944.87|947.71|945.31|947.05|944.65|0
1729809600000|2024-10-24 22:40:00|947.49|945.09|947.05|944.65|947.49|945.09|946.84|944.44|0
1729809900000|2024-10-24 22:45:00|947.27|944.87|947.7|945.3|947.7|945.3|946.84|944.44|0
1729810200000|2024-10-24 22:50:00|947.59|945.19|947.48|945.08|947.7|945.3|947.05|944.65|0
1729810500000|2024-10-24 22:55:00|947.27|944.87|947.91|945.51|947.92|945.52|947.27|944.87|0
1729810800000|2024-10-24 23:00:00|947.7|945.3|946.83|944.43|947.91|945.51|946.61|944.21|0
1729811100000|2024-10-24 23:05:00|947.05|944.65|946.18|943.78|947.26|944.86|946.18|943.78|0
1729811400000|2024-10-24 23:10:00|945.96|943.56|946.83|944.43|946.83|944.43|945.96|943.56|0
1729811700000|2024-10-24 23:15:00|946.61|944.21|946.17|943.77|947.04|944.64|946.17|943.77|0
1729812000000|2024-10-24 23:20:00|946.06|943.66|946.82|944.42|947.04|944.64|946.06|943.66|0
1729812300000|2024-10-24 23:25:00|947.04|944.64|946.17|943.77|947.26|944.86|946.17|943.77|0
1729812600000|2024-10-24 23:30:00|945.95|943.55|945.52|943.12|946.17|943.77|944.87|942.47|0
1729812900000|2024-10-24 23:35:00|945.74|943.34|945.95|943.55|945.95|943.55|945.52|943.12|0
1729813200000|2024-10-24 23:40:00|946.17|943.77|946.38|943.98|946.6|944.2|945.95|943.55|0
1729813500000|2024-10-24 23:45:00|946.17|943.77|946.16|943.76|946.38|943.98|945.52|943.12|0
1729813800000|2024-10-24 23:50:00|946.38|943.98|947.68|945.28|947.9|945.5|946.38|943.98|0
1729814100000|2024-10-24 23:55:00|947.46|945.06|947.9|945.5|947.9|945.5|946.81|944.41|0
1729814400000|2024-10-25 00:00:00|948.33|945.93|948.33|945.93|948.98|946.58|948.11|945.71|0
1729814700000|2024-10-25 00:05:00|948.11|945.71|946.81|944.41|948.54|946.14|945.73|943.33|0
1729815000000|2024-10-25 00:10:00|946.59|944.19|947.56|945.16|947.89|945.49|946.37|943.97|0
1729815300000|2024-10-25 00:15:00|947.67|945.27|947.67|945.27|947.99|945.59|947.24|944.84|0
1729815600000|2024-10-25 00:20:00|947.46|945.06|948.61|946.21|949.05|946.65|946.59|944.19|0
1729815900000|2024-10-25 00:25:00|948.4|946|948.18|945.78|948.61|946.21|947.96|945.56|0
1729816200000|2024-10-25 00:30:00|948.08|945.88|948.29|946.09|948.73|946.53|948.08|945.88|0
1729816500000|2024-10-25 00:35:00|948.08|945.88|948.4|946.2|948.94|946.74|947.86|945.66|0
1729816800000|2024-10-25 00:40:00|948.51|946.31|948.94|946.74|949.16|946.96|948.51|946.31|0
1729817100000|2024-10-25 00:45:00|949.16|946.96|949.59|947.39|951.11|948.91|949.16|946.96|0
1729817400000|2024-10-25 00:50:00|949.37|947.17|950.24|948.04|950.24|948.04|948.72|946.52|0
1729817700000|2024-10-25 00:55:00|950.45|948.25|950.67|948.47|951.54|949.34|950.24|948.04|0
1729818000000|2024-10-25 01:00:00|950.45|948.25|950.67|948.47|951.1|948.9|950.45|948.25|0
1729818300000|2024-10-25 01:05:00|950.45|948.25|950.45|948.25|951.1|948.9|950.23|948.03|0
1729818600000|2024-10-25 01:10:00|950.67|948.47|951.1|948.9|951.1|948.9|950.23|948.03|0
1729818900000|2024-10-25 01:15:00|950.88|948.68|951.96|949.76|952.61|950.41|950.88|948.68|0
1729819200000|2024-10-25 01:20:00|951.75|949.55|951.53|949.33|952.4|950.2|951.53|949.33|0
1729819500000|2024-10-25 01:25:00|951.31|949.11|951.74|949.54|951.74|949.54|951.09|948.89|0
1729819800000|2024-10-25 01:30:00|951.63|949.43|951.09|948.89|951.96|949.76|950.76|948.56|0
1729820100000|2024-10-25 01:35:00|950.98|948.78|951.41|949.21|951.41|949.21|950.66|948.46|0
1729820400000|2024-10-25 01:40:00|951.52|949.32|950.44|948.24|951.52|949.32|950.44|948.24|0
1729820700000|2024-10-25 01:45:00|950.65|948.45|951.09|948.89|951.3|949.1|950.44|948.24|0
1729821000000|2024-10-25 01:50:00|950.87|948.67|950|947.8|951.09|948.89|950|947.8|0
1729821300000|2024-10-25 01:55:00|949.78|947.58|949.35|947.15|950.1|947.9|949.35|947.15|0
1729821600000|2024-10-25 02:00:00|949.13|946.93|949.56|947.36|949.78|947.58|948.92|946.72|0
1729821900000|2024-10-25 02:05:00|949.35|947.15|950|947.8|950.21|948.01|949.23|947.03|0
1729822200000|2024-10-25 02:10:00|950.1|947.9|950.64|948.44|950.65|948.45|949.99|947.79|0
1729822500000|2024-10-25 02:15:00|950.86|948.66|951.08|948.88|951.29|949.09|950.86|948.66|0
1729822800000|2024-10-25 02:20:00|950.86|948.66|951.07|948.87|951.29|949.09|950.43|948.23|0
1729823100000|2024-10-25 02:25:00|951.29|949.09|951.51|949.31|951.72|949.52|950.86|948.66|0
1729823400000|2024-10-25 02:30:00|951.29|949.09|950.64|948.44|951.29|949.09|950.64|948.44|0
1729823700000|2024-10-25 02:35:00|950.85|948.65|950.85|948.65|951.07|948.87|950.64|948.44|0
1729824000000|2024-10-25 02:40:00|951.07|948.87|951.28|949.08|951.28|949.08|950.85|948.65|0
1729824300000|2024-10-25 02:45:00|951.39|949.19|951.28|949.08|951.72|949.52|951.28|949.08|0
1729824600000|2024-10-25 02:50:00|951.5|949.3|951.06|948.86|951.72|949.52|951.06|948.86|0
1729824900000|2024-10-25 02:55:00|951.17|948.97|950.2|948|951.71|949.51|950.2|948|0
1729825200000|2024-10-25 03:00:00|950.41|948.21|950.19|947.99|950.63|948.43|949.76|947.56|0
1729825500000|2024-10-25 03:05:00|950.41|948.21|949.33|947.13|950.41|948.21|949.33|947.13|0
1729825800000|2024-10-25 03:10:00|949.11|946.91|947.59|945.39|949.11|946.91|947.16|944.96|0
1729826100000|2024-10-25 03:15:00|947.38|945.18|947.59|945.39|947.81|945.61|946.94|944.74|0
1729826400000|2024-10-25 03:20:00|947.81|945.61|948.02|945.82|948.24|946.04|947.59|945.39|0
1729826700000|2024-10-25 03:25:00|948.13|945.93|948.02|945.82|948.24|946.04|947.91|945.71|0
1729827000000|2024-10-25 03:30:00|948.24|946.04|947.59|945.39|948.56|946.36|947.59|945.39|0
1729827300000|2024-10-25 03:35:00|947.8|945.6|947.15|944.95|947.8|945.6|946.94|944.74|0
1729827600000|2024-10-25 03:40:00|946.94|944.74|946.72|944.52|947.25|945.05|946.72|944.52|0
1729827900000|2024-10-25 03:45:00|946.5|944.3|945.85|943.65|946.72|944.52|945.63|943.43|0
1729828200000|2024-10-25 03:50:00|946.07|943.87|946.5|944.3|946.6|944.4|946.07|943.87|0
1729828500000|2024-10-25 03:55:00|946.39|944.19|945.63|943.43|946.5|944.3|945.09|942.89|0
1729828800000|2024-10-25 04:00:00|945.41|943.21|945.2|943|945.41|943.21|944.98|942.78|0
1729829100000|2024-10-25 04:05:00|944.98|942.78|944.33|942.13|944.98|942.78|943.9|941.7|0
1729829400000|2024-10-25 04:10:00|944.55|942.35|944.98|942.78|945.41|943.21|944.33|942.13|0
1729829700000|2024-10-25 04:15:00|945.19|942.99|944.98|942.78|945.84|943.64|944.98|942.78|0
1729830000000|2024-10-25 04:20:00|944.97|942.77|944.76|942.56|945.19|942.99|944.54|942.34|0
1729830300000|2024-10-25 04:25:00|944.64|942.44|944.76|942.56|944.97|942.77|944.64|942.44|0
1729830600000|2024-10-25 04:30:00|944.54|942.34|944.32|942.12|944.54|942.34|943.99|941.79|0
1729830900000|2024-10-25 04:35:00|944.11|941.91|944.54|942.34|944.75|942.55|944.1|941.9|0
1729831200000|2024-10-25 04:40:00|944.32|942.12|943.89|941.69|944.54|942.34|943.67|941.47|0
1729831500000|2024-10-25 04:45:00|944.1|941.9|944.32|942.12|944.53|942.33|943.67|941.47|0
1729831800000|2024-10-25 04:50:00|944.1|941.9|944.75|942.55|944.96|942.76|944.1|941.9|0
1729832100000|2024-10-25 04:55:00|944.96|942.76|944.53|942.33|945.18|942.98|944.53|942.33|0
1729832400000|2024-10-25 05:00:00|944.75|942.55|944.31|942.11|944.96|942.76|944.1|941.9|0
1729832700000|2024-10-25 05:05:00|944.1|941.9|943.66|941.46|944.53|942.33|943.66|941.46|0
1729833000000|2024-10-25 05:10:00|943.44|941.24|943.44|941.24|943.88|941.68|943.23|941.03|0
1729833300000|2024-10-25 05:15:00|943.66|941.46|944.31|942.11|944.31|942.11|943.23|941.03|0
1729833600000|2024-10-25 05:20:00|944.52|942.32|944.31|942.11|945.39|943.19|944.09|941.89|0
1729833900000|2024-10-25 05:25:00|944.3|942.1|945.17|942.97|945.39|943.19|944.09|941.89|0
1729834200000|2024-10-25 05:30:00|945.39|943.19|945.6|943.4|946.03|943.83|945.38|943.18|0
1729834500000|2024-10-25 05:35:00|945.82|943.62|946.25|944.05|946.25|944.05|945.17|942.97|0
1729834800000|2024-10-25 05:40:00|946.03|943.83|946.25|944.05|946.46|944.26|945.6|943.4|0
1729835100000|2024-10-25 05:45:00|946.13|943.93|946.03|943.83|946.24|944.04|945.6|943.4|0
1729835400000|2024-10-25 05:50:00|946.24|944.04|947.32|945.12|947.33|945.13|946.24|944.04|0
1729835700000|2024-10-25 05:55:00|947.43|945.23|947.54|945.34|948.62|946.42|947.43|945.23|0
1729836000000|2024-10-25 06:00:00|947.76|945.56|947.75|945.55|948.62|946.42|947.75|945.55|0
1729836300000|2024-10-25 06:05:00|947.97|945.77|949.27|947.07|949.49|947.29|947.75|945.55|0
1729836600000|2024-10-25 06:10:00|949.16|946.96|949.48|947.28|949.48|947.28|948.62|946.42|0
1729836900000|2024-10-25 06:15:00|949.27|947.07|949.7|947.5|950.13|947.93|949.27|947.07|0
1729837200000|2024-10-25 06:20:00|949.92|947.72|949.7|947.5|949.92|947.72|949.26|947.06|0
1729837500000|2024-10-25 06:25:00|949.91|947.71|950.35|948.15|950.56|948.36|949.7|947.5|0
1729837800000|2024-10-25 06:30:00|950.13|947.93|949.48|947.28|950.13|947.93|949.48|947.28|0
1729838100000|2024-10-25 06:35:00|949.58|947.38|948.39|946.19|949.69|947.49|947.74|945.54|0
1729838400000|2024-10-25 06:40:00|948.61|946.41|949.04|946.84|949.47|947.27|948.49|946.29|0
1729838700000|2024-10-25 06:45:00|948.93|946.73|948.17|945.97|949.04|946.84|948.17|945.97|0
1729839000000|2024-10-25 06:50:00|948.39|946.19|947.74|945.54|948.71|946.51|947.74|945.54|0
1729839300000|2024-10-25 06:55:00|947.95|945.75|947.08|944.88|947.95|945.75|946.87|944.67|0
1729839600000|2024-10-25 07:00:00|947.52|945.32|948.38|946.18|948.82|946.62|947.08|944.88|0
1729839900000|2024-10-25 07:05:00|948.49|946.29|950|947.8|950.12|947.92|948.38|946.18|0
1729840200000|2024-10-25 07:10:00|949.9|947.7|948.16|945.96|951.42|949.22|948.16|945.96|0
1729840500000|2024-10-25 07:15:00|947.95|945.75|948.59|946.39|949.68|947.48|946.43|944.23|0
1729840800000|2024-10-25 07:20:00|948.81|946.61|948.16|945.96|950.11|947.91|947.94|945.74|0
1729841100000|2024-10-25 07:25:00|948.38|946.18|949.03|946.83|949.24|947.04|947.73|945.53|0
1729841400000|2024-10-25 07:30:00|948.81|946.61|949.67|947.47|949.67|947.47|947.72|945.52|0
1729841700000|2024-10-25 07:35:00|949.89|947.69|951.73|949.53|952.71|950.51|949.02|946.82|0
1729842000000|2024-10-25 07:40:00|951.62|949.42|953.25|951.05|953.36|951.16|951.62|949.42|0
1729842300000|2024-10-25 07:45:00|953.36|951.16|952.27|950.07|953.36|951.16|952.27|950.07|0
1729842600000|2024-10-25 07:50:00|952.49|950.29|955.31|953.11|955.31|953.11|952.27|950.07|0
1729842900000|2024-10-25 07:55:00|955.09|952.89|956.61|954.41|956.83|954.63|954.66|952.46|0
1729843200000|2024-10-25 08:00:00|956.83|954.63|954.44|952.24|956.93|954.73|953.79|951.59|0
1729843500000|2024-10-25 08:05:00|954.22|952.02|952.7|950.5|954.22|952.02|951.61|949.41|0
1729843800000|2024-10-25 08:10:00|952.92|950.72|953.13|950.93|953.57|951.37|952.05|949.85|0
1729844100000|2024-10-25 08:15:00|953.35|951.15|952.7|950.5|953.35|951.15|950.31|948.11|0
1729844400000|2024-10-25 08:20:00|952.91|950.71|953.45|951.25|954|951.8|952.7|950.5|0
1729844700000|2024-10-25 08:25:00|953.56|951.36|952.69|950.49|953.78|951.58|952.26|950.06|0
1729845000000|2024-10-25 08:30:00|952.48|950.28|954.21|952.01|954.21|952.01|952.26|950.06|0
1729845300000|2024-10-25 08:35:00|954.86|952.66|953.78|951.58|955.08|952.88|953.01|950.81|0
1729845600000|2024-10-25 08:40:00|953.88|951.68|954.64|952.44|954.86|952.66|953.12|950.92|0
1729845900000|2024-10-25 08:45:00|954.42|952.22|953.66|951.46|954.86|952.66|953.55|951.35|0
1729846200000|2024-10-25 08:50:00|953.77|951.57|953.34|951.14|953.77|951.57|952.47|950.27|0
1729846500000|2024-10-25 08:55:00|953.22|951.02|954.64|952.44|955.07|952.87|953.12|950.92|0
1729846800000|2024-10-25 09:00:00|954.74|952.54|956.59|954.39|956.59|954.39|954.64|952.44|0
1729847100000|2024-10-25 09:05:00|956.16|953.96|956.59|954.39|956.81|954.61|955.5|953.3|0
1729847400000|2024-10-25 09:10:00|956.15|953.95|958.33|956.13|958.54|956.34|956.15|953.95|0
1729847700000|2024-10-25 09:15:00|958.54|956.34|958.98|956.78|959.41|957.21|957.89|955.69|0
1729848000000|2024-10-25 09:20:00|959.19|956.99|959.41|957.21|959.63|957.43|958.32|956.12|0
1729848300000|2024-10-25 09:25:00|959.63|957.43|959.19|956.99|959.84|957.64|959.19|956.99|0
1729848600000|2024-10-25 09:30:00|959.41|957.21|958.32|956.12|959.63|957.43|958.1|955.9|0
1729848900000|2024-10-25 09:35:00|958.1|955.9|958.32|956.12|958.54|956.34|957.88|955.68|0
1729849200000|2024-10-25 09:40:00|958.54|956.34|958.1|955.9|958.75|956.55|957.88|955.68|0
1729849500000|2024-10-25 09:45:00|957.88|955.68|958.31|956.11|958.31|956.11|957.01|954.81|0
1729849800000|2024-10-25 09:50:00|958.1|955.9|957.88|955.68|958.75|956.55|957.88|955.68|0
1729850100000|2024-10-25 09:55:00|957.66|955.46|958.75|956.55|958.75|956.55|957.66|955.46|0
1729850400000|2024-10-25 10:00:00|958.53|956.33|959.61|957.41|959.61|957.41|958.31|956.11|0
1729850700000|2024-10-25 10:05:00|959.83|957.63|959.61|957.41|960.05|957.85|959.4|957.2|0
1729851000000|2024-10-25 10:10:00|959.83|957.63|959.61|957.41|959.93|957.73|959.39|957.19|0
1729851300000|2024-10-25 10:15:00|959.83|957.63|959.39|957.19|959.83|957.63|958.52|956.32|0
1729851600000|2024-10-25 10:20:00|959.17|956.97|959.17|956.97|959.61|957.41|959.17|956.97|0
1729851900000|2024-10-25 10:25:00|959.39|957.19|960.04|957.84|960.26|958.06|959.39|957.19|0
1729852200000|2024-10-25 10:30:00|959.82|957.62|959.82|957.62|960.69|958.49|959.39|957.19|0
1729852500000|2024-10-25 10:35:00|959.39|957.19|959.82|957.62|960.04|957.84|959.39|957.19|0
1729852800000|2024-10-25 10:40:00|960.04|957.84|959.6|957.4|960.26|958.06|959.6|957.4|0
1729853100000|2024-10-25 10:45:00|959.38|957.18|960.25|958.05|960.25|958.05|959.38|957.18|0
1729853400000|2024-10-25 10:50:00|960.47|958.27|959.82|957.62|960.47|958.27|959.6|957.4|0
1729853700000|2024-10-25 10:55:00|959.7|957.5|957.42|955.22|959.82|957.62|957.21|955.01|0
1729854000000|2024-10-25 11:00:00|957.86|955.66|955.9|953.7|957.86|955.66|955.03|952.83|0
1729854300000|2024-10-25 11:05:00|955.68|953.48|955.46|953.26|955.9|953.7|954.6|952.4|0
1729854600000|2024-10-25 11:10:00|955.25|953.05|956.33|954.13|956.55|954.35|955.03|952.83|0
1729854900000|2024-10-25 11:15:00|956.55|954.35|956.33|954.13|957.64|955.44|956.11|953.91|0
1729855200000|2024-10-25 11:20:00|956.22|954.02|956.98|954.78|956.98|954.78|955.9|953.7|0
1729855500000|2024-10-25 11:25:00|956.76|954.56|957.41|955.21|957.63|955.43|956.65|954.45|0
1729855800000|2024-10-25 11:30:00|957.3|955.1|957.85|955.65|958.06|955.86|957.2|955|0
1729856100000|2024-10-25 11:35:00|958.06|955.86|958.93|956.73|958.93|956.73|957.63|955.43|0
1729856400000|2024-10-25 11:40:00|959.15|956.95|960.02|957.82|960.02|957.82|958.5|956.3|0
1729856700000|2024-10-25 11:45:00|960.24|958.04|960.67|958.47|962.41|960.21|960.23|958.03|0
1729857000000|2024-10-25 11:50:00|960.45|958.25|960.88|958.68|960.88|958.68|959.15|956.95|0
1729857300000|2024-10-25 11:55:00|960.67|958.47|960.23|958.03|960.88|958.68|960.01|957.81|0
1729857600000|2024-10-25 12:00:00|960.01|957.81|961.1|958.9|961.1|958.9|959.79|957.59|0
1729857900000|2024-10-25 12:05:00|960.88|958.68|963.49|961.29|963.93|961.73|960.88|958.68|0
1729858200000|2024-10-25 12:10:00|963.27|961.07|963.27|961.07|963.6|961.4|962.4|960.2|0
1729858500000|2024-10-25 12:15:00|963.05|960.85|961.75|959.55|963.05|960.85|961.42|959.22|0
1729858800000|2024-10-25 12:20:00|961.53|959.33|961.75|959.55|961.96|959.76|961.09|958.89|0
1729859100000|2024-10-25 12:25:00|961.96|959.76|961.63|959.43|961.96|959.76|961.09|958.89|0
1729859400000|2024-10-25 12:30:00|961.74|959.54|961.01|958.81|962.01|959.81|960.66|958.46|0
1729859700000|2024-10-25 12:35:00|961.23|959.03|962.97|960.77|963.19|960.99|961.23|959.03|0
1729860000000|2024-10-25 12:40:00|963.19|960.99|964.49|962.29|964.49|962.29|962.75|960.55|0
1729860300000|2024-10-25 12:45:00|964.93|962.73|965.36|963.16|965.58|963.38|964.27|962.07|0
1729860600000|2024-10-25 12:50:00|965.58|963.38|965.58|963.38|966.45|964.25|965.14|962.94|0
1729860900000|2024-10-25 12:55:00|965.8|963.6|966.01|963.81|966.23|964.03|964.71|962.51|0
1729861200000|2024-10-25 13:00:00|966.23|964.03|966.45|964.25|966.88|964.68|965.79|963.59|0
1729861500000|2024-10-25 13:05:00|966.23|964.03|965.36|963.16|966.23|964.03|964.92|962.72|0
1729861800000|2024-10-25 13:10:00|965.14|962.94|966.23|964.03|966.66|964.46|964.48|962.28|0
1729862100000|2024-10-25 13:15:00|966.44|964.24|967.31|965.11|968.62|966.42|966.44|964.24|0
1729862400000|2024-10-25 13:20:00|967.1|964.9|967.31|965.11|967.97|965.77|966.88|964.68|0
1729862700000|2024-10-25 13:25:00|967.09|964.89|965.13|962.93|967.09|964.89|965.13|962.93|0
1729863000000|2024-10-25 13:30:00|964.91|962.71|970.36|968.16|974.51|972.31|964.91|962.71|0
1729863300000|2024-10-25 13:35:00|971.02|968.82|971.73|969.53|973.88|971.68|969.77|967.57|0
1729863600000|2024-10-25 13:40:00|971.95|969.75|974.13|971.93|975.01|972.81|970.64|968.44|0
1729863900000|2024-10-25 13:45:00|974.35|972.15|977.63|975.43|980.47|978.27|974.35|972.15|0
1729864200000|2024-10-25 13:50:00|978.5|976.3|978.28|976.08|978.94|976.74|977.41|975.21|0
1729864500000|2024-10-25 13:55:00|978.06|975.86|980.79|978.59|982.65|980.45|978.06|975.86|0
1729864800000|2024-10-25 14:00:00|981.01|978.81|987.14|984.94|989|986.8|981.01|978.81|0
1729865100000|2024-10-25 14:05:00|987.25|985.05|988.43|986.23|988.56|986.36|984.18|981.98|0
1729865400000|2024-10-25 14:10:00|988|985.8|985.21|983.01|989.09|986.89|983.02|980.82|0
1729865700000|2024-10-25 14:15:00|984.99|982.79|985.65|983.45|986.75|984.55|982.37|980.17|0
1729866000000|2024-10-25 14:20:00|986.09|983.89|990.47|988.27|991.35|989.15|985.21|983.01|0
1729866300000|2024-10-25 14:25:00|990.25|988.05|988.94|986.74|990.47|988.27|986.53|984.33|0
1729866600000|2024-10-25 14:30:00|988.72|986.52|988.84|986.64|990.15|987.95|987.52|985.32|0
1729866900000|2024-10-25 14:35:00|988.62|986.42|987.52|985.32|989.06|986.86|986.21|984.01|0
1729867200000|2024-10-25 14:40:00|987.74|985.54|984.01|981.81|989.71|987.51|983.14|980.94|0
1729867500000|2024-10-25 14:45:00|984.89|982.69|982.26|980.06|986.86|984.66|979.86|977.66|0
1729867800000|2024-10-25 14:50:00|982.48|980.28|984.65|982.45|985.31|983.11|982.48|980.28|0
1729868100000|2024-10-25 14:55:00|984.43|982.23|982.68|980.48|984.43|982.23|981.36|979.16|0
1729868400000|2024-10-25 15:00:00|982.9|980.7|982.89|980.69|985.96|983.76|982.67|980.47|0
1729868700000|2024-10-25 15:05:00|983.55|981.35|982.67|980.47|984.64|982.44|981.47|979.27|0
1729869000000|2024-10-25 15:10:00|982.45|980.25|981.14|978.94|983.99|981.79|980.7|978.5|0
1729869300000|2024-10-25 15:15:00|981.36|979.16|979.83|977.63|981.36|979.16|979.17|976.97|0
1729869600000|2024-10-25 15:20:00|980.04|977.84|978.29|976.09|980.7|978.5|978.08|975.88|0
1729869900000|2024-10-25 15:25:00|978.73|976.53|973.92|971.72|979.39|977.19|972.83|970.63|0
1729870200000|2024-10-25 15:30:00|973.49|971.29|974.1|971.9|976.07|973.87|973.23|971.03|0
1729870500000|2024-10-25 15:35:00|973.88|971.68|968.96|966.76|974.1|971.9|968.64|966.44|0
1729870800000|2024-10-25 15:40:00|969.08|966.88|969.86|967.66|969.86|967.66|966.68|964.48|0
1729871100000|2024-10-25 15:45:00|970.08|967.88|973.13|970.93|974.44|972.24|969.86|967.66|0
1729871400000|2024-10-25 15:50:00|973.35|971.15|967.68|965.48|973.57|971.37|967.68|965.48|0
1729871700000|2024-10-25 15:55:00|967.9|965.7|970.36|968.16|970.8|968.6|967.46|965.26|0
1729872000000|2024-10-25 16:00:00|969.92|967.72|967.74|965.54|970.8|968.6|967.31|965.11|0
1729872300000|2024-10-25 16:05:00|967.63|965.43|970.19|967.99|970.84|968.64|967.3|965.1|0
1729872600000|2024-10-25 16:10:00|970.4|968.2|970.4|968.2|972.8|970.6|969.75|967.55|0
1729872900000|2024-10-25 16:15:00|970.18|967.98|971.05|968.85|971.49|969.29|969.53|967.33|0
1729873200000|2024-10-25 16:20:00|970.84|968.64|974.35|972.15|974.56|972.36|970.4|968.2|0
1729873500000|2024-10-25 16:25:00|974.13|971.93|975.98|973.78|975.98|973.78|973.25|971.05|0
1729873800000|2024-10-25 16:30:00|975.87|973.67|972.82|970.62|976.74|974.54|971.94|969.74|0
1729874100000|2024-10-25 16:35:00|972.6|970.4|972.16|969.96|973.69|971.49|971.94|969.74|0
1729874400000|2024-10-25 16:40:00|971.94|969.74|974.12|971.92|974.78|972.58|970.85|968.65|0
1729874700000|2024-10-25 16:45:00|973.9|971.7|970.85|968.65|973.9|971.7|970.85|968.65|0
1729875000000|2024-10-25 16:50:00|971.07|968.87|971.72|969.52|972.37|970.17|970.19|967.99|0
1729875300000|2024-10-25 16:55:00|971.5|969.3|969.97|967.77|971.72|969.52|969.76|967.56|0
1729875600000|2024-10-25 17:00:00|970.19|967.99|969.32|967.12|970.19|967.99|968.23|966.03|0
1729875900000|2024-10-25 17:05:00|969.42|967.22|969.32|967.12|969.75|967.55|968.23|966.03|0
1729876200000|2024-10-25 17:10:00|969.1|966.9|963.87|961.67|969.1|966.9|962.13|959.93|0
1729876500000|2024-10-25 17:15:00|963.44|961.24|959.68|957.48|963.44|961.24|959.46|957.26|0
1729876800000|2024-10-25 17:20:00|959.24|957.04|958.81|956.61|959.68|957.48|952.08|949.88|0
1729877100000|2024-10-25 17:25:00|958.16|955.96|956.42|954.22|958.49|956.29|956.42|954.22|0
1729877400000|2024-10-25 17:30:00|955.24|953.04|951.33|949.13|957.19|954.99|951.12|948.92|0
1729877700000|2024-10-25 17:35:00|951.12|948.92|951.82|949.62|953.77|951.57|949.6|947.4|0
1729878000000|2024-10-25 17:40:00|951.6|949.4|941.96|939.21|951.82|949.62|939.57|936.82|0
1729878300000|2024-10-25 17:45:00|941.63|938.88|954.42|951.67|955.37|952.62|941.63|938.88|0
1729878600000|2024-10-25 17:50:00|954.63|951.88|954.98|952.23|956.93|954.18|952.6|949.85|0
1729878900000|2024-10-25 17:55:00|955.2|952.45|947.42|944.67|955.2|952.45|946.98|944.23|0
1729879200000|2024-10-25 18:00:00|947.2|944.45|948.28|945.53|949.79|947.04|940.3|937.55|0
1729879500000|2024-10-25 18:05:00|947.85|945.1|940.73|937.98|947.85|945.1|939.65|936.9|0
1729879800000|2024-10-25 18:10:00|939.65|936.9|943.1|940.35|944.39|941.64|937.5|934.75|0
1729880100000|2024-10-25 18:15:00|942.45|939.7|946.49|944.29|946.92|944.72|941.96|939.7|0
1729880400000|2024-10-25 18:20:00|946.37|944.17|945.84|943.64|948.75|946.55|943.68|941.48|0
1729880700000|2024-10-25 18:25:00|944.97|942.77|952.32|950.12|954.05|951.85|944.97|942.77|0
1729881000000|2024-10-25 18:30:00|951.67|949.47|950.8|948.6|952.1|949.9|948.64|946.44|0
1729881300000|2024-10-25 18:35:00|950.58|948.38|953.18|950.98|954.26|952.06|949.72|947.52|0
1729881600000|2024-10-25 18:40:00|953.39|951.19|952.09|949.89|953.39|951.19|950.8|948.6|0
1729881900000|2024-10-25 18:45:00|951.98|949.78|957.29|955.09|958.15|955.95|951.88|949.68|0
1729882200000|2024-10-25 18:50:00|957.07|954.87|954.03|951.83|957.29|955.09|952.51|950.31|0
1729882500000|2024-10-25 18:55:00|954.46|952.26|954.89|952.69|955.33|953.13|952.08|949.88|0
1729882800000|2024-10-25 19:00:00|954.03|951.83|953.38|951.18|954.89|952.69|951.64|949.44|0
1729883100000|2024-10-25 19:05:00|953.16|950.96|951.64|949.44|953.91|951.71|950.13|947.93|0
1729883400000|2024-10-25 19:10:00|951.86|949.66|946.45|944.25|952.94|950.74|944.93|942.73|0
1729883700000|2024-10-25 19:15:00|946.01|943.81|948.39|946.19|950.99|948.79|946.01|943.81|0
1729884000000|2024-10-25 19:20:00|947.74|945.54|945.36|943.16|949.69|947.49|944.5|942.3|0
1729884300000|2024-10-25 19:25:00|945.25|943.05|949.08|946.88|949.72|947.52|944.93|942.73|0
1729884600000|2024-10-25 19:30:00|949.29|947.09|948.42|946.22|949.94|947.74|947.02|944.82|0
1729884900000|2024-10-25 19:35:00|947.99|945.79|948.21|946.01|950.8|948.6|946.91|944.71|0
1729885200000|2024-10-25 19:40:00|948.42|946.22|947.13|944.93|948.42|946.22|946.05|943.85|0
1729885500000|2024-10-25 19:45:00|947.34|945.14|949|946.8|949.93|947.73|946.69|944.49|0
1729885800000|2024-10-25 19:50:00|948.57|946.37|945.76|943.56|949.65|947.45|945.33|943.13|0
1729886100000|2024-10-25 19:55:00|945.11|942.91|945.27|943.07|948.07|945.87|941.45|939.25|0
1729886400000|2024-10-25 20:00:00|946.45|944.25|944.19|941.99|947.86|945.66|944.19|941.99|0
1729886700000|2024-10-25 20:05:00|943.32|941.12|944.19|941.99|945.26|943.06|942.46|940.26|0
1729887000000|2024-10-25 20:10:00|943.97|941.77|943.32|941.12|944.4|942.2|942.68|940.48|0
1730074800000|2024-10-28 00:20:00|971.88|969.48|972.09|969.69|972.53|970.13|971.44|969.04|0
1730075100000|2024-10-28 00:25:00|971.87|969.47|972.09|969.69|972.53|970.13|971.87|969.47|0
1730075400000|2024-10-28 00:30:00|971.99|969.79|974.39|972.19|975.91|973.71|971.99|969.79|0
1730075700000|2024-10-28 00:35:00|974.17|971.97|973.51|971.31|974.17|971.97|972.42|970.22|0
1730076000000|2024-10-28 00:40:00|973.3|971.1|972.2|970|973.3|971.1|972.2|970|0
1730076300000|2024-10-28 00:45:00|972.42|970.22|972.86|970.66|973.51|971.31|972.42|970.22|0
1730076600000|2024-10-28 00:50:00|972.64|970.44|972.64|970.44|973.29|971.09|972.64|970.44|0
1730076900000|2024-10-28 00:55:00|972.52|970.32|970.13|967.93|972.85|970.65|969.69|967.49|0
1730077200000|2024-10-28 01:00:00|970.02|967.82|971.54|969.34|972.63|970.43|969.58|967.38|0
1730077500000|2024-10-28 01:05:00|971.76|969.56|974.16|971.96|974.92|972.72|971.54|969.34|0
1730077800000|2024-10-28 01:10:00|973.94|971.74|973.72|971.52|975.25|973.05|972.85|970.65|0
1730078100000|2024-10-28 01:15:00|973.94|971.74|972.41|970.21|973.94|971.74|972.19|969.99|0
1730078400000|2024-10-28 01:20:00|972.19|969.99|972.85|970.65|973.5|971.3|971.76|969.56|0
1730078700000|2024-10-28 01:25:00|972.63|970.43|973.06|970.86|973.72|971.52|972.41|970.21|0
1730079000000|2024-10-28 01:30:00|973.38|971.18|973.06|970.86|973.93|971.73|972.62|970.42|0
1730079300000|2024-10-28 01:35:00|972.84|970.64|972.4|970.2|973.06|970.86|971.42|969.22|0
1730079600000|2024-10-28 01:40:00|972.62|970.42|972.4|970.2|972.62|970.42|971.31|969.11|0
1730079900000|2024-10-28 01:45:00|971.97|969.77|972.4|970.2|972.62|970.42|971.75|969.55|0
1730080200000|2024-10-28 01:50:00|972.18|969.98|971.42|969.22|972.4|970.2|970.66|968.46|0
1730080500000|2024-10-28 01:55:00|971.31|969.11|971.09|968.89|971.96|969.76|971.09|968.89|0
1730080800000|2024-10-28 02:00:00|971.31|969.11|971.53|969.33|971.74|969.54|970.44|968.24|0
1730081100000|2024-10-28 02:05:00|971.31|969.11|971.96|969.76|972.83|970.63|971.31|969.11|0
1730081400000|2024-10-28 02:10:00|971.74|969.54|971.09|968.89|971.74|969.54|970.43|968.23|0
1730081700000|2024-10-28 02:15:00|971.19|968.99|970.87|968.67|971.52|969.32|970.87|968.67|0
1730082000000|2024-10-28 02:20:00|971.08|968.88|970.21|968.01|971.08|968.88|970.21|968.01|0
1730082300000|2024-10-28 02:25:00|970.43|968.23|969.34|967.14|970.43|968.23|969.34|967.14|0
1730082600000|2024-10-28 02:30:00|969.56|967.36|970.64|968.44|970.64|968.44|969.34|967.14|0
1730082900000|2024-10-28 02:35:00|970.86|968.66|971.73|969.53|972.17|969.97|970.75|968.55|0
1730083200000|2024-10-28 02:40:00|971.51|969.31|971.08|968.88|971.73|969.53|971.08|968.88|0
1730083500000|2024-10-28 02:45:00|971.29|969.09|971.73|969.53|971.73|969.53|971.29|969.09|0
1730083800000|2024-10-28 02:50:00|971.51|969.31|971.51|969.31|971.51|969.31|970.86|968.66|0
1730084100000|2024-10-28 02:55:00|971.29|969.09|971.73|969.53|971.73|969.53|971.07|968.87|0
1730084400000|2024-10-28 03:00:00|971.83|969.63|972.16|969.96|972.81|970.61|971.72|969.52|0
1730084700000|2024-10-28 03:05:00|972.38|970.18|970.63|968.43|972.38|970.18|970.63|968.43|0
1730085000000|2024-10-28 03:10:00|970.42|968.22|971.07|968.87|971.5|969.3|970.42|968.22|0
1730085300000|2024-10-28 03:15:00|970.85|968.65|970.63|968.43|971.28|969.08|970.41|968.21|0
1730085600000|2024-10-28 03:20:00|970.41|968.21|970.63|968.43|971.06|968.86|970.41|968.21|0
1730085900000|2024-10-28 03:25:00|970.41|968.21|970.41|968.21|970.63|968.43|970.19|967.99|0
1730086200000|2024-10-28 03:30:00|970.63|968.43|969.54|967.34|970.63|968.43|968.88|966.68|0
1730086500000|2024-10-28 03:35:00|969.32|967.12|967.36|965.16|969.32|967.12|967.36|965.16|0
1730086800000|2024-10-28 03:40:00|967.57|965.37|967.36|965.16|967.68|965.48|966.49|964.29|0
1730087100000|2024-10-28 03:45:00|967.24|965.04|966.92|964.72|967.57|965.37|966.27|964.07|0
1730087400000|2024-10-28 03:50:00|967.14|964.94|967.57|965.37|967.79|965.59|966.92|964.72|0
1730087700000|2024-10-28 03:55:00|967.79|965.59|968.22|966.02|969.09|966.89|967.57|965.37|0
1730088000000|2024-10-28 04:00:00|968|965.8|968.87|966.67|968.87|966.67|967.57|965.37|0
1730088300000|2024-10-28 04:05:00|968.76|966.56|969.52|967.32|969.85|967.65|968.54|966.34|0
1730088600000|2024-10-28 04:10:00|969.63|967.43|969.74|967.54|969.96|967.76|969.09|966.89|0
1730088900000|2024-10-28 04:15:00|969.52|967.32|969.74|967.54|969.96|967.76|969.3|967.1|0
1730089200000|2024-10-28 04:20:00|969.96|967.76|970.61|968.41|971.59|969.39|969.74|967.54|0
1730089500000|2024-10-28 04:25:00|970.39|968.19|968.87|966.67|970.39|968.19|968.43|966.23|0
1730089800000|2024-10-28 04:30:00|968.65|966.45|968.86|966.66|969.08|966.88|968.65|966.45|0
1730090100000|2024-10-28 04:35:00|969.08|966.88|969.52|967.32|969.52|967.32|968.86|966.66|0
1730090400000|2024-10-28 04:40:00|969.73|967.53|970.82|968.62|971.04|968.84|969.51|967.31|0
1730090700000|2024-10-28 04:45:00|970.93|968.73|972.78|970.58|973.22|971.02|970.93|968.73|0
1730091000000|2024-10-28 04:50:00|973|970.8|973.21|971.01|973.87|971.67|972.78|970.58|0
1730091300000|2024-10-28 04:55:00|973.43|971.23|974.09|971.89|974.3|972.1|973.43|971.23|0
1730091600000|2024-10-28 05:00:00|974.3|972.1|973.65|971.45|974.3|972.1|973.43|971.23|0
1730091900000|2024-10-28 05:05:00|973.75|971.55|971.25|969.05|973.87|971.67|971.25|969.05|0
1730092200000|2024-10-28 05:10:00|971.03|968.83|970.81|968.61|971.47|969.27|970.38|968.18|0
1730092500000|2024-10-28 05:15:00|970.59|968.39|969.82|967.62|971.46|969.26|969.72|967.52|0
1730092800000|2024-10-28 05:20:00|969.94|967.74|970.59|968.39|971.46|969.26|969.94|967.74|0
1730093100000|2024-10-28 05:25:00|970.81|968.61|970.15|967.95|971.24|969.04|969.5|967.3|0
1730093400000|2024-10-28 05:30:00|969.93|967.73|969.72|967.52|970.59|968.39|969.5|967.3|0
1730093700000|2024-10-28 05:35:00|969.5|967.3|969.06|966.86|970.25|968.05|968.84|966.64|0
1730094000000|2024-10-28 05:40:00|968.84|966.64|968.62|966.42|969.06|966.86|967.54|965.34|0
1730094300000|2024-10-28 05:45:00|968.41|966.21|966.66|964.46|968.41|966.21|966.66|964.46|0
1730094600000|2024-10-28 05:50:00|966.88|964.68|966.88|964.68|966.88|964.68|966.01|963.81|0
1730094900000|2024-10-28 05:55:00|966.66|964.46|965.79|963.59|966.88|964.68|965.57|963.37|0
1730095200000|2024-10-28 06:00:00|965.57|963.37|966.22|964.02|966.22|964.02|964.92|962.72|0
1730095500000|2024-10-28 06:05:00|966|963.8|965.35|963.15|966.22|964.02|964.92|962.72|0
1730095800000|2024-10-28 06:10:00|965.57|963.37|968.18|965.98|968.61|966.41|965.35|963.15|0
1730096100000|2024-10-28 06:15:00|968.4|966.2|968.61|966.41|968.61|966.41|967.52|965.32|0
1730096400000|2024-10-28 06:20:00|968.39|966.19|968.18|965.98|968.39|966.19|967.52|965.32|0
1730096700000|2024-10-28 06:25:00|968.28|966.08|967.3|965.1|968.39|966.19|967.09|964.89|0
1730097000000|2024-10-28 06:30:00|967.08|964.88|966.87|964.67|968.17|965.97|966.65|964.45|0
1730097300000|2024-10-28 06:35:00|967.08|964.88|968.39|966.19|968.61|966.41|967.08|964.88|0
1730097600000|2024-10-28 06:40:00|968.61|966.41|969.26|967.06|969.48|967.28|968.39|966.19|0
1730097900000|2024-10-28 06:45:00|969.36|967.16|969.69|967.49|970.35|968.15|968.6|966.4|0
1730098200000|2024-10-28 06:50:00|969.47|967.27|968.82|966.62|969.69|967.49|968.82|966.62|0
1730098500000|2024-10-28 06:55:00|968.6|966.4|967.73|965.53|968.6|966.4|967.08|964.88|0
1730098800000|2024-10-28 07:00:00|967.83|965.63|970.34|968.14|970.99|968.79|967.29|965.09|0
1730099100000|2024-10-28 07:05:00|970.56|968.36|971.65|969.45|971.65|969.45|968.82|966.62|0
1730099400000|2024-10-28 07:10:00|971.43|969.23|974.26|972.06|974.26|972.06|971.43|969.23|0
1730099700000|2024-10-28 07:15:00|974.48|972.28|973.82|971.62|974.7|972.5|972.95|970.75|0
1730100000000|2024-10-28 07:20:00|974.04|971.84|974.26|972.06|974.91|972.71|973.6|971.4|0
1730100300000|2024-10-28 07:25:00|974.04|971.84|973.71|971.51|974.04|971.84|973.17|970.97|0
1730100600000|2024-10-28 07:30:00|973.82|971.62|972.29|970.09|974.26|972.06|971.96|969.76|0
1730100900000|2024-10-28 07:35:00|972.4|970.2|972.73|970.53|974.04|971.84|972.29|970.09|0
1730101200000|2024-10-28 07:40:00|972.83|970.63|973.16|970.96|973.38|971.18|972.29|970.09|0
1730101500000|2024-10-28 07:45:00|972.94|970.74|972.29|970.09|973.38|971.18|972.29|970.09|0
1730101800000|2024-10-28 07:50:00|972.51|970.31|972.94|970.74|973.16|970.96|971.2|969|0
1730102100000|2024-10-28 07:55:00|973.04|970.84|970.54|968.34|973.16|970.96|970.54|968.34|0
1730102400000|2024-10-28 08:00:00|970.98|968.78|970.32|968.12|972.07|969.87|969.45|967.25|0
1730102700000|2024-10-28 08:05:00|969.89|967.69|967.27|965.07|970.76|968.56|966.84|964.64|0
1730103000000|2024-10-28 08:10:00|967.05|964.85|969.45|967.25|969.66|967.46|966.62|964.42|0
1730103300000|2024-10-28 08:15:00|969.55|967.35|972.5|970.3|973.37|971.17|969.45|967.25|0
1730103600000|2024-10-28 08:20:00|972.71|970.51|969.55|967.35|973.15|970.95|969.33|967.13|0
1730103900000|2024-10-28 08:25:00|969.88|967.68|972.93|970.73|972.93|970.73|969.01|966.81|0
1730104200000|2024-10-28 08:30:00|972.71|970.51|973.15|970.95|973.15|970.95|972.38|970.18|0
1730104500000|2024-10-28 08:35:00|973.14|970.94|976.42|974.22|977.29|975.09|973.14|970.94|0
1730104800000|2024-10-28 08:40:00|975.98|973.78|976.41|974.21|977.07|974.87|974.89|972.69|0
1730105100000|2024-10-28 08:45:00|976.3|974.1|976.19|973.99|976.3|974.1|975.32|973.12|0
1730105400000|2024-10-28 08:50:00|975.76|973.56|976.06|973.86|977.16|974.96|974.97|972.77|0
1730105700000|2024-10-28 08:55:00|976.28|974.08|976.5|974.3|976.6|974.4|975.51|973.31|0
1730106000000|2024-10-28 09:00:00|975.84|973.64|976.72|974.52|977.15|974.95|975.73|973.53|0
1730106300000|2024-10-28 09:05:00|976.93|974.73|976.06|973.86|976.93|974.73|974.53|972.33|0
1730106600000|2024-10-28 09:10:00|976.28|974.08|975.4|973.2|976.93|974.73|975.18|972.98|0
1730106900000|2024-10-28 09:15:00|975.62|973.42|975.84|973.64|976.71|974.51|974.75|972.55|0
1730107200000|2024-10-28 09:20:00|975.62|973.42|973.65|971.45|975.72|973.52|973.65|971.45|0
1730107500000|2024-10-28 09:25:00|973.44|971.24|975.18|972.98|975.84|973.64|973.44|971.24|0
1730107800000|2024-10-28 09:30:00|974.96|972.76|975.18|972.98|975.4|973.2|972.56|970.36|0
1730108100000|2024-10-28 09:35:00|975.4|973.2|975.61|973.41|976.49|974.29|975.18|972.98|0
1730108400000|2024-10-28 09:40:00|975.83|973.63|975.61|973.41|976.15|973.95|975.18|972.98|0
1730108700000|2024-10-28 09:45:00|975.83|973.63|975.61|973.41|976.49|974.29|974.52|972.32|0
1730109000000|2024-10-28 09:50:00|975.39|973.19|974.95|972.75|976.7|974.5|974.62|972.42|0
1730109300000|2024-10-28 09:55:00|975.17|972.97|977.57|975.37|977.57|975.37|975.17|972.97|0
1730109600000|2024-10-28 10:00:00|977.14|974.94|978.23|976.03|979.1|976.9|977.14|974.94|0
1730109900000|2024-10-28 10:05:00|978.45|976.25|976.04|973.84|978.45|976.25|975.39|973.19|0
1730110200000|2024-10-28 10:10:00|976.26|974.06|976.91|974.71|977.13|974.93|975.6|973.4|0
1730110500000|2024-10-28 10:15:00|977.13|974.93|977.35|975.15|978|975.8|976.26|974.06|0
1730110800000|2024-10-28 10:20:00|977.13|974.93|976.47|974.27|978|975.8|975.82|973.62|0
1730111100000|2024-10-28 10:25:00|976.69|974.49|975.82|973.62|976.69|974.49|975.6|973.4|0
1730111400000|2024-10-28 10:30:00|976.03|973.83|975.81|973.61|976.91|974.71|975.6|973.4|0
1730111700000|2024-10-28 10:35:00|975.6|973.4|975.59|973.39|976.47|974.27|975.38|973.18|0
1730112000000|2024-10-28 10:40:00|975.81|973.61|975.81|973.61|976.69|974.49|975.81|973.61|0
1730112300000|2024-10-28 10:45:00|976.03|973.83|975.59|973.39|976.03|973.83|974.5|972.3|0
1730112600000|2024-10-28 10:50:00|975.37|973.17|974.72|972.52|976.46|974.26|974.72|972.52|0
1730112900000|2024-10-28 10:55:00|974.82|972.62|972.1|969.9|974.82|972.62|971.66|969.46|0
1730113200000|2024-10-28 11:00:00|971.22|969.02|969.58|967.38|971.44|969.24|967.95|965.75|0
1730113500000|2024-10-28 11:05:00|969.7|967.5|971.88|969.68|972.09|969.89|969.48|967.28|0
1730113800000|2024-10-28 11:10:00|971.66|969.46|971.87|969.67|972.75|970.55|971.22|969.02|0
1730114100000|2024-10-28 11:15:00|972.09|969.89|972.09|969.89|972.96|970.76|971|968.8|0
1730114400000|2024-10-28 11:20:00|972.2|970|971|968.8|972.63|970.43|969.69|967.49|0
1730114700000|2024-10-28 11:25:00|970.78|968.58|970.23|968.03|971.65|969.45|970.12|967.92|0
1730115000000|2024-10-28 11:30:00|970.34|968.14|968.38|966.18|970.34|968.14|967.94|965.74|0
1730115300000|2024-10-28 11:35:00|968.6|966.4|968.81|966.61|969.9|967.7|967.73|965.53|0
1730115600000|2024-10-28 11:40:00|969.03|966.83|969.25|967.05|970.12|967.92|969.03|966.83|0
1730115900000|2024-10-28 11:45:00|968.81|966.61|969.79|967.59|970.34|968.14|968.81|966.61|0
1730116200000|2024-10-28 11:50:00|969.68|967.48|969.03|966.83|969.68|967.48|967.94|965.74|0
1730116500000|2024-10-28 11:55:00|969.24|967.04|967.17|964.97|969.24|967.04|967.17|964.97|0
1730116800000|2024-10-28 12:00:00|967.06|964.86|962.93|960.73|967.72|965.52|962.27|960.07|0
1730117100000|2024-10-28 12:05:00|963.14|960.94|964.01|961.81|964.45|962.25|961.62|959.42|0
1730117400000|2024-10-28 12:10:00|963.58|961.38|965.64|963.44|965.64|963.44|962.92|960.72|0
1730117700000|2024-10-28 12:15:00|965.75|963.55|966.62|964.42|966.84|964.64|965.75|963.55|0
1730118000000|2024-10-28 12:20:00|966.4|964.2|965.97|963.77|966.4|964.2|965.64|963.44|0
1730118300000|2024-10-28 12:25:00|965.31|963.11|964.01|961.81|965.75|963.55|963.14|960.94|0
1730118600000|2024-10-28 12:30:00|963.79|961.59|968.8|966.6|968.8|966.6|963.57|961.37|0
1730118900000|2024-10-28 12:35:00|969.01|966.81|970.76|968.56|970.98|968.78|968.8|966.6|0
1730119200000|2024-10-28 12:40:00|970.54|968.34|972.94|970.74|973.15|970.95|970.54|968.34|0
1730119500000|2024-10-28 12:45:00|973.04|970.84|972.5|970.3|973.04|970.84|971.85|969.65|0
1730119800000|2024-10-28 12:50:00|972.6|970.4|971.62|969.42|973.59|971.39|970.75|968.55|0
1730120100000|2024-10-28 12:55:00|971.51|969.31|974.68|972.48|975.11|972.91|971.41|969.21|0
1730120400000|2024-10-28 13:00:00|975.11|972.91|975.11|972.91|975.77|973.57|974.89|972.69|0
1730120700000|2024-10-28 13:05:00|975.33|973.13|974.67|972.47|975.33|973.13|973.8|971.6|0
1730121000000|2024-10-28 13:10:00|974.89|972.69|974.89|972.69|975.33|973.13|973.36|971.16|0
1730121300000|2024-10-28 13:15:00|975.11|972.91|974.45|972.25|975.55|973.35|974.23|972.03|0
1730121600000|2024-10-28 13:20:00|974.67|972.47|973.36|971.16|975.11|972.91|972.92|970.72|0
1730121900000|2024-10-28 13:25:00|972.71|970.51|974.89|972.69|976.42|974.22|971.61|969.41|0
1730122200000|2024-10-28 13:30:00|974.45|972.25|972.7|970.5|974.67|972.47|968.12|965.92|0
1730122500000|2024-10-28 13:35:00|972.27|970.07|969.21|967.01|973.36|971.16|967.9|965.7|0
1730122800000|2024-10-28 13:40:00|968.78|966.58|967.68|965.48|969.75|967.55|966.81|964.61|0
1730123100000|2024-10-28 13:45:00|967.57|965.37|968.77|966.57|970.52|968.32|966.16|963.96|0
1730123400000|2024-10-28 13:50:00|968.99|966.79|966.37|964.17|968.99|966.79|965.07|962.87|0
1730123700000|2024-10-28 13:55:00|966.59|964.39|965.72|963.52|968.55|966.35|964.63|962.43|0
1730124000000|2024-10-28 14:00:00|965.94|963.74|966.26|964.06|967.68|965.48|963.54|961.34|0
1730124300000|2024-10-28 14:05:00|966.59|964.39|969.42|967.22|970.07|967.87|964.85|962.65|0
1730124600000|2024-10-28 14:10:00|969.2|967|969.2|967|970.29|968.09|968.11|965.91|0
1730124900000|2024-10-28 14:15:00|969.42|967.22|968.76|966.56|970.29|968.09|967.02|964.82|0
1730125200000|2024-10-28 14:20:00|968.98|966.78|970.72|968.52|972.03|969.83|968.54|966.34|0
1730125500000|2024-10-28 14:25:00|970.51|968.31|973.56|971.36|974.65|972.45|969.63|967.43|0
1730125800000|2024-10-28 14:30:00|973.78|971.58|969.19|966.99|974.87|972.67|968.98|966.78|0
1730126100000|2024-10-28 14:35:00|968.98|966.78|971.15|968.95|971.37|969.17|968.54|966.34|0
1730126400000|2024-10-28 14:40:00|971.37|969.17|972.68|970.48|973.34|971.14|970.94|968.74|0
1730126700000|2024-10-28 14:45:00|972.46|970.26|973.11|970.91|974.21|972.01|971.59|969.39|0
1730127000000|2024-10-28 14:50:00|973.55|971.35|973.22|971.02|974.21|972.01|972.02|969.82|0
1730127300000|2024-10-28 14:55:00|973.11|970.91|969.73|967.53|973.11|970.91|969.62|967.42|0
1730127600000|2024-10-28 15:00:00|969.84|967.64|967.66|965.46|970.06|967.86|963.96|961.76|0
1730127900000|2024-10-28 15:05:00|968.09|965.89|965.98|963.78|969.25|967.05|965.54|963.34|0
1730128200000|2024-10-28 15:10:00|966.85|964.65|969.47|967.27|970.56|968.36|966.85|964.65|0
1730128500000|2024-10-28 15:15:00|969.25|967.05|967.07|964.87|970.12|967.92|966.73|964.53|0
1730128800000|2024-10-28 15:20:00|966.95|964.75|966.19|963.99|968.16|965.96|965.76|963.56|0
1730129100000|2024-10-28 15:25:00|965.97|963.77|966.84|964.64|967.06|964.86|965.86|963.66|0
1730129400000|2024-10-28 15:30:00|966.73|964.53|963.36|961.16|966.84|964.64|961.83|959.63|0
1730129700000|2024-10-28 15:35:00|963.14|960.94|963.14|960.94|965.75|963.55|960.74|958.54|0
1730130000000|2024-10-28 15:40:00|963.36|961.16|960.52|958.32|963.36|961.16|958.78|956.58|0
1730130300000|2024-10-28 15:45:00|960.63|958.43|962.48|960.28|963.14|960.94|959.98|957.78|0
1730130600000|2024-10-28 15:50:00|962.7|960.5|960.74|958.54|964.88|962.68|960.74|958.54|0
1730130900000|2024-10-28 15:55:00|960.52|958.32|960.74|958.54|961.61|959.41|959.43|957.23|0
1730131200000|2024-10-28 16:00:00|960.3|958.1|959.65|957.45|961.39|959.19|957.69|955.49|0
1730131500000|2024-10-28 16:05:00|959.53|957.33|959.21|957.01|960.52|958.32|958.99|956.79|0
1730131800000|2024-10-28 16:10:00|960.95|958.75|962.58|960.38|963.78|961.58|960.73|958.53|0
1730132100000|2024-10-28 16:15:00|962.47|960.27|964.65|962.45|965.3|963.1|962.47|960.27|0
1730132400000|2024-10-28 16:20:00|964.87|962.67|965.74|963.54|967.26|965.06|964.65|962.45|0
1730132700000|2024-10-28 16:25:00|965.96|963.76|965.74|963.54|966.61|964.41|964.86|962.66|0
1730133000000|2024-10-28 16:30:00|965.95|963.75|962.25|960.05|965.95|963.75|962.03|959.83|0
1730133300000|2024-10-28 16:35:00|961.6|959.4|959.85|957.65|963.12|960.92|958.77|956.57|0
1730133600000|2024-10-28 16:40:00|959.74|957.54|966.6|964.4|966.6|964.4|959.64|957.44|0
1730133900000|2024-10-28 16:45:00|966.39|964.19|963.99|961.79|966.6|964.4|961.16|958.96|0
1730134200000|2024-10-28 16:50:00|964.2|962|962.9|960.7|964.42|962.22|962.03|959.83|0
1730134500000|2024-10-28 16:55:00|963.11|960.91|961.37|959.17|963.11|960.91|961.37|959.17|0
1730134800000|2024-10-28 17:00:00|961.15|958.95|961.15|958.95|962.89|960.69|959.63|957.43|0
1730135100000|2024-10-28 17:05:00|960.93|958.73|963.76|961.56|964.63|962.43|960.5|958.3|0
1730135400000|2024-10-28 17:10:00|963.54|961.34|958.75|956.55|963.54|961.34|957.88|955.68|0
1730135700000|2024-10-28 17:15:00|958.54|956.34|963.98|961.78|963.98|961.78|958.54|956.34|0
1730136000000|2024-10-28 17:20:00|963.86|961.66|964.95|962.75|966.16|963.96|963.86|961.66|0
1730136300000|2024-10-28 17:25:00|965.06|962.86|963.97|961.77|965.5|963.3|963.32|961.12|0
1730136600000|2024-10-28 17:30:00|964.41|962.21|967.46|965.26|967.46|965.26|963.76|961.56|0
1730136900000|2024-10-28 17:35:00|967.24|965.04|965.71|963.51|967.24|965.04|964.19|961.99|0
1730137200000|2024-10-28 17:40:00|965.93|963.73|966.15|963.95|966.37|964.17|965.06|962.86|0
1730137500000|2024-10-28 17:45:00|966.37|964.17|965.27|963.07|967.46|965.26|964.84|962.64|0
1730137800000|2024-10-28 17:50:00|965.06|962.86|967.23|965.03|967.89|965.69|964.84|962.64|0
1730138100000|2024-10-28 17:55:00|966.8|964.6|967.02|964.82|967.45|965.25|966.14|963.94|0
1730138400000|2024-10-28 18:00:00|967.23|965.03|965.59|963.39|967.23|965.03|963.53|961.33|0
1730138700000|2024-10-28 18:05:00|965.71|963.51|967.45|965.25|968.32|966.12|965.05|962.85|0
1730139000000|2024-10-28 18:10:00|967.01|964.81|965.27|963.07|967.45|965.25|965.27|963.07|0
1730139300000|2024-10-28 18:15:00|964.83|962.63|965.92|963.72|965.92|963.72|964.18|961.98|0
1730139600000|2024-10-28 18:20:00|965.7|963.5|964.17|961.97|965.7|963.5|963.09|960.89|0
1730139900000|2024-10-28 18:25:00|963.96|961.76|963.95|961.75|966.79|964.59|963.74|961.54|0
1730140200000|2024-10-28 18:30:00|964.17|961.97|963|960.8|968.78|966.58|917.12|914.92|0
1730140500000|2024-10-28 18:35:00|962.78|960.58|964.09|961.89|964.09|961.89|960.82|958.62|0
1730140800000|2024-10-28 18:40:00|964.31|962.11|961.47|959.27|964.74|962.54|961.25|959.05|0
1730141100000|2024-10-28 18:45:00|961.25|959.05|962.78|960.58|962.78|960.58|959.29|957.09|0
1730141400000|2024-10-28 18:50:00|962.66|960.46|966.26|964.06|967.36|965.16|962.66|960.46|0
1730141700000|2024-10-28 18:55:00|966.05|963.85|962.99|960.79|966.05|963.85|962.56|960.36|0
1730142000000|2024-10-28 19:00:00|961.03|958.83|963.64|961.44|965.17|962.97|958.63|956.43|0
1730142300000|2024-10-28 19:05:00|963.21|961.01|961.46|959.26|963.86|961.66|961.46|959.26|0
1730142600000|2024-10-28 19:10:00|961.68|959.48|962.55|960.35|963.2|961|961.46|959.26|0
1730142900000|2024-10-28 19:15:00|962.33|960.13|960.94|958.74|962.99|960.79|960.94|958.74|0
1730143200000|2024-10-28 19:20:00|960.72|958.52|964.2|962|964.2|962|960.72|958.52|0
1730143500000|2024-10-28 19:25:00|963.99|961.79|964.86|962.66|965.51|963.31|963.55|961.35|0
1730143800000|2024-10-28 19:30:00|965.07|962.87|966.38|964.18|966.82|964.62|963.98|961.78|0
1730144100000|2024-10-28 19:35:00|965.94|963.74|964.85|962.65|966.82|964.62|963.33|961.13|0
1730144400000|2024-10-28 19:40:00|964.96|962.76|963.98|961.78|966.38|964.18|963.76|961.56|0
1730144700000|2024-10-28 19:45:00|964.42|962.22|964.2|962|965.29|963.09|963.32|961.12|0
1730145000000|2024-10-28 19:50:00|963.54|961.34|961.8|959.6|963.54|961.34|959.62|957.42|0
1730145300000|2024-10-28 19:55:00|960.27|958.07|959.4|957.2|960.27|958.07|956.79|954.59|0
1730145600000|2024-10-28 20:00:00|958.53|956.33|960.27|958.07|960.92|958.72|958.31|956.11|0
1730145900000|2024-10-28 20:05:00|959.62|957.42|958.96|956.76|960.05|957.85|958.96|956.76|0
1730146200000|2024-10-28 20:10:00|958.75|956.55|959.4|957.2|960.27|958.07|958.75|956.55|0
1730146500000|2024-10-28 20:15:00|959.5|957.1|959.93|957.53|960.58|958.18|959.5|957.1|0
1730146800000|2024-10-28 20:20:00|960.15|957.75|960.58|958.18|960.58|958.18|960.15|957.75|0
1730147100000|2024-10-28 20:25:00|960.8|958.4|961.02|958.62|961.02|958.62|960.8|958.4|0
1730147400000|2024-10-28 20:30:00|961.45|959.05|962.54|960.14|962.76|960.36|961.23|958.83|0
1730147700000|2024-10-28 20:35:00|962.32|959.92|961.67|959.27|962.32|959.92|961.67|959.27|0
1730148000000|2024-10-28 20:40:00|961.88|959.48|961.66|959.26|962.1|959.7|961.66|959.26|0
1730148300000|2024-10-28 20:45:00|961.88|959.48|961.66|959.26|962.1|959.7|961.66|959.26|0
1730148600000|2024-10-28 20:50:00|961.44|959.04|961.44|959.04|961.44|959.04|961.44|959.04|0
1730148900000|2024-10-28 20:55:00|961.23|958.83|960.68|958.28|961.23|958.83|960.68|958.28|0
1730149200000|2024-10-28 21:00:00|961.18|958.78|960.96|958.56|961.18|958.78|960.7|958.3|0
1730149800000|2024-10-28 21:10:00|960.52|958.12|960.59|958.19|960.59|958.19|960.26|957.86|0
1730150100000|2024-10-28 21:15:00|960.56|958.16|960.53|958.13|960.69|958.29|960.43|958.03|0
1730150400000|2024-10-28 21:20:00|960.46|958.06|960.49|958.09|960.59|958.19|960.4|958|0
1730150700000|2024-10-28 21:25:00|960.46|958.06|960.46|958.06|960.65|958.25|960.36|957.96|0
1730151000000|2024-10-28 21:30:00|960.55|958.15|960.59|958.19|960.68|958.28|960.55|958.15|0
1730151300000|2024-10-28 21:35:00|960.68|958.28|960.78|958.38|960.78|958.38|960.58|958.18|0
1730151600000|2024-10-28 21:40:00|960.68|958.28|960.55|958.15|960.68|958.28|960.23|957.83|0
1730151900000|2024-10-28 21:45:00|960.58|958.18|960.62|958.22|960.68|958.28|960.58|958.18|0
1730152200000|2024-10-28 21:50:00|960.81|958.41|961.96|959.56|961.96|959.56|960.68|958.28|0
1730152500000|2024-10-28 21:55:00|961.95|959.55|962.11|959.71|962.11|959.71|961.8|959.4|0
1730152800000|2024-10-28 22:00:00|961.92|959.52|960.55|958.15|962.08|959.68|960.22|957.82|0
1730153100000|2024-10-28 22:05:00|960.33|957.93|958.26|955.86|960.33|957.93|958.15|955.75|0
1730153400000|2024-10-28 22:10:00|958.15|955.75|957.72|955.32|958.15|955.75|956.85|954.45|0
1730153700000|2024-10-28 22:15:00|957.5|955.1|957.5|955.1|957.5|955.1|955.98|953.58|0
1730154000000|2024-10-28 22:20:00|957.28|954.88|957.71|955.31|958.04|955.64|957.06|954.66|0
1730154300000|2024-10-28 22:25:00|957.93|955.53|956.62|954.22|957.93|955.53|956.41|954.01|0
1730154600000|2024-10-28 22:30:00|956.51|954.11|957.49|955.09|957.71|955.31|956.51|954.11|0
1730154900000|2024-10-28 22:35:00|957.38|954.98|957.6|955.2|957.71|955.31|957.28|954.88|0
1730155200000|2024-10-28 22:40:00|957.71|955.31|957.93|955.53|958.14|955.74|957.49|955.09|0
1730155500000|2024-10-28 22:45:00|958.03|955.63|956.62|954.22|958.03|955.63|956.4|954|0
1730155800000|2024-10-28 22:50:00|956.84|954.44|957.27|954.87|957.27|954.87|956.84|954.44|0
1730156100000|2024-10-28 22:55:00|957.49|955.09|957.7|955.3|957.7|955.3|957.05|954.65|0
1730156400000|2024-10-28 23:00:00|957.92|955.52|957.7|955.3|958.68|956.28|957.7|955.3|0
1730156700000|2024-10-28 23:05:00|957.92|955.52|958.79|956.39|959.44|957.04|957.92|955.52|0
1730157000000|2024-10-28 23:10:00|959.01|956.61|958.35|955.95|959.01|956.61|958.13|955.73|0
1730157300000|2024-10-28 23:15:00|958.57|956.17|958.13|955.73|959|956.6|958.13|955.73|0
1730157600000|2024-10-28 23:20:00|957.91|955.51|958.57|956.17|958.78|956.38|957.91|955.51|0
1730157900000|2024-10-28 23:25:00|958.35|955.95|957.69|955.29|958.45|956.05|957.69|955.29|0
1730158200000|2024-10-28 23:30:00|957.48|955.08|957.91|955.51|958.35|955.95|957.48|955.08|0
1730158500000|2024-10-28 23:35:00|958.13|955.73|957.91|955.51|958.34|955.94|957.79|955.39|0
1730158800000|2024-10-28 23:40:00|958.13|955.73|958.34|955.94|959|956.6|958.12|955.72|0
1730159100000|2024-10-28 23:45:00|958.56|956.16|956.6|954.2|958.78|956.38|956.6|954.2|0
1730159400000|2024-10-28 23:50:00|956.7|954.3|956.82|954.42|957.47|955.07|956.6|954.2|0
1730159700000|2024-10-28 23:55:00|956.81|954.41|958.22|955.82|958.34|955.94|956.81|954.41|0
1730160000000|2024-10-29 00:00:00|958.99|956.59|957.9|955.5|959.21|956.81|957.9|955.5|0
1730160300000|2024-10-29 00:05:00|958.12|955.72|953.98|951.58|958.12|955.72|953.33|950.93|0
1730160600000|2024-10-29 00:10:00|954.42|952.02|955.72|953.32|955.72|953.32|954.09|951.69|0
1730160900000|2024-10-29 00:15:00|955.5|953.1|956.59|954.19|957.02|954.62|955.07|952.67|0
1730161200000|2024-10-29 00:20:00|957.02|954.62|957.24|954.84|957.24|954.84|955.94|953.54|0
1730161500000|2024-10-29 00:25:00|957.02|954.62|959.2|956.8|959.42|957.02|956.81|954.41|0
1730161800000|2024-10-29 00:30:00|959.1|956.9|958.44|956.24|959.1|956.9|958.01|955.81|0
1730162100000|2024-10-29 00:35:00|958.23|956.03|958.44|956.24|959.75|957.55|958.22|956.02|0
1730162400000|2024-10-29 00:40:00|958.66|956.46|958.22|956.02|958.66|956.46|958.22|956.02|0
1730162700000|2024-10-29 00:45:00|958|955.8|958.44|956.24|959.09|956.89|958|955.8|0
1730163000000|2024-10-29 00:50:00|958.22|956.02|958.22|956.02|959.09|956.89|958|955.8|0
1730163300000|2024-10-29 00:55:00|958.44|956.24|957.78|955.58|958.44|956.24|957.78|955.58|0
1730163600000|2024-10-29 01:00:00|957.56|955.36|956.91|954.71|957.56|955.36|956.26|954.06|0
1730163900000|2024-10-29 01:05:00|956.48|954.28|956.47|954.27|957.13|954.93|955.82|953.62|0
1730164200000|2024-10-29 01:10:00|956.69|954.49|955.38|953.18|957.13|954.93|955.38|953.18|0
1730164500000|2024-10-29 01:15:00|955.17|952.97|956.04|953.84|956.04|953.84|954.3|952.1|0
1730164800000|2024-10-29 01:20:00|956.25|954.05|958.59|956.39|958.8|956.6|956.09|953.89|0
1730165100000|2024-10-29 01:25:00|958.37|956.17|959.24|957.04|959.45|957.25|957.93|955.73|0
1730165400000|2024-10-29 01:30:00|959.45|957.25|958.36|956.16|959.67|957.47|958.36|956.16|0
1730165700000|2024-10-29 01:35:00|958.58|956.38|958.15|955.95|958.8|956.6|957.28|955.08|0
1730166000000|2024-10-29 01:40:00|957.93|955.73|957.93|955.73|958.8|956.6|957.49|955.29|0
1730166300000|2024-10-29 01:45:00|957.71|955.51|956.84|954.64|958.14|955.94|956.84|954.64|0
1730166600000|2024-10-29 01:50:00|956.4|954.2|956.84|954.64|957.49|955.29|956.19|953.99|0
1730166900000|2024-10-29 01:55:00|957.05|954.85|957.92|955.72|957.92|955.72|956.62|954.42|0
1730167200000|2024-10-29 02:00:00|958.14|955.94|956.4|954.2|958.14|955.94|956.18|953.98|0
1730167500000|2024-10-29 02:05:00|956.62|954.42|957.7|955.5|957.7|955.5|956.4|954.2|0
1730167800000|2024-10-29 02:10:00|957.48|955.28|958.57|956.37|958.79|956.59|957.37|955.17|0
1730168100000|2024-10-29 02:15:00|958.35|956.15|958.35|956.15|958.79|956.59|958.13|955.93|0
1730168400000|2024-10-29 02:20:00|958.13|955.93|958.78|956.58|959|956.8|958.13|955.93|0
1730168700000|2024-10-29 02:25:00|958.57|956.37|958.13|955.93|958.78|956.58|957.91|955.71|0
1730169000000|2024-10-29 02:30:00|958.35|956.15|956.82|954.62|958.56|956.36|956.17|953.97|0
1730169300000|2024-10-29 02:35:00|956.61|954.41|956.61|954.41|956.82|954.62|956.17|953.97|0
1730169600000|2024-10-29 02:40:00|956.39|954.19|956.17|953.97|956.93|954.73|955.95|953.75|0
1730169900000|2024-10-29 02:45:00|956.39|954.19|956.82|954.62|957.04|954.84|956.39|954.19|0
1730170200000|2024-10-29 02:50:00|957.04|954.84|957.47|955.27|957.47|955.27|956.6|954.4|0
1730170500000|2024-10-29 02:55:00|957.25|955.05|957.25|955.05|957.47|955.27|956.82|954.62|0
1730170800000|2024-10-29 03:00:00|957.47|955.27|957.9|955.7|958.12|955.92|956.82|954.62|0
1730171100000|2024-10-29 03:05:00|958.01|955.81|959.86|957.66|959.86|957.66|957.9|955.7|0
1730171400000|2024-10-29 03:10:00|959.64|957.44|959.42|957.22|960.29|958.09|959.42|957.22|0
1730171700000|2024-10-29 03:15:00|959.64|957.44|958.98|956.78|959.85|957.65|958.98|956.78|0
1730172000000|2024-10-29 03:20:00|958.77|956.57|957.46|955.26|958.98|956.78|957.46|955.26|0
1730172300000|2024-10-29 03:25:00|957.68|955.48|958.11|955.91|958.11|955.91|957.46|955.26|0
1730172600000|2024-10-29 03:30:00|957.89|955.69|957.24|955.04|957.89|955.69|957.02|954.82|0
1730172900000|2024-10-29 03:35:00|957.02|954.82|955.93|953.73|957.02|954.82|955.72|953.52|0
1730173200000|2024-10-29 03:40:00|955.72|953.52|956.58|954.38|956.58|954.38|955.72|953.52|0
1730173500000|2024-10-29 03:45:00|956.37|954.17|954.84|952.64|956.37|954.17|954.19|951.99|0
1730173800000|2024-10-29 03:50:00|954.63|952.43|951.8|949.6|955.06|952.86|951.59|949.39|0
1730174100000|2024-10-29 03:55:00|951.37|949.17|950.72|948.52|952.24|950.04|949.63|947.43|0
1730174400000|2024-10-29 04:00:00|950.28|948.08|950.07|947.87|951.15|948.95|949.63|947.43|0
1730174700000|2024-10-29 04:05:00|950.28|948.08|951.8|949.6|952.23|950.03|950.28|948.08|0
1730175000000|2024-10-29 04:10:00|952.02|949.82|953.32|951.12|953.32|951.12|952.02|949.82|0
1730175300000|2024-10-29 04:15:00|953.53|951.33|953.97|951.77|954.18|951.98|953.32|951.12|0
1730175600000|2024-10-29 04:20:00|954.18|951.98|954.62|952.42|954.83|952.63|954.18|951.98|0
1730175900000|2024-10-29 04:25:00|955.05|952.85|955.05|952.85|955.27|953.07|954.62|952.42|0
1730176200000|2024-10-29 04:30:00|955.27|953.07|955.05|952.85|955.48|953.28|955.05|952.85|0
1730176500000|2024-10-29 04:35:00|954.83|952.63|954.18|951.98|955.05|952.85|954.18|951.98|0
1730176800000|2024-10-29 04:40:00|954.39|952.19|953.96|951.76|954.39|952.19|953.96|951.76|0
1730177100000|2024-10-29 04:45:00|954.18|951.98|953.96|951.76|954.61|952.41|953.96|951.76|0
1730177400000|2024-10-29 04:50:00|954.17|951.97|954.61|952.41|955.26|953.06|953.96|951.76|0
1730177700000|2024-10-29 04:55:00|954.82|952.62|955.47|953.27|955.47|953.27|954.82|952.62|0
1730178000000|2024-10-29 05:00:00|955.26|953.06|955.47|953.27|955.91|953.71|954.82|952.62|0
1730178300000|2024-10-29 05:05:00|955.25|953.05|953.95|951.75|955.47|953.27|953.95|951.75|0
1730178600000|2024-10-29 05:10:00|953.73|951.53|955.03|952.83|955.25|953.05|953.73|951.53|0
1730178900000|2024-10-29 05:15:00|954.82|952.62|954.38|952.18|955.47|953.27|954.16|951.96|0
1730179200000|2024-10-29 05:20:00|954.6|952.4|954.81|952.61|955.25|953.05|954.38|952.18|0
1730179500000|2024-10-29 05:25:00|955.03|952.83|956.33|954.13|956.55|954.35|955.03|952.83|0
1730179800000|2024-10-29 05:30:00|956.11|953.91|957.42|955.22|957.42|955.22|956.11|953.91|0
1730180100000|2024-10-29 05:35:00|957.52|955.32|958.07|955.87|958.07|955.87|956.98|954.78|0
1730180400000|2024-10-29 05:40:00|958.28|956.08|956.98|954.78|958.28|956.08|956.87|954.67|0
1730180700000|2024-10-29 05:45:00|957.2|955|957.2|955|957.63|955.43|956.98|954.78|0
1730181000000|2024-10-29 05:50:00|957.41|955.21|957.41|955.21|957.41|955.21|956.76|954.56|0
1730181300000|2024-10-29 05:55:00|957.19|954.99|957.41|955.21|957.63|955.43|956.97|954.77|0
1730181600000|2024-10-29 06:00:00|957.63|955.43|958.6|956.4|958.71|956.51|957.41|955.21|0
1730181900000|2024-10-29 06:05:00|958.49|956.29|959.36|957.16|959.58|957.38|958.49|956.29|0
1730182200000|2024-10-29 06:10:00|959.58|957.38|959.58|957.38|959.8|957.6|959.14|956.94|0
1730182500000|2024-10-29 06:15:00|959.8|957.6|959.58|957.38|960.01|957.81|959.36|957.16|0
1730182800000|2024-10-29 06:20:00|959.79|957.59|959.79|957.59|960.66|958.46|959.79|957.59|0
1730183100000|2024-10-29 06:25:00|960.01|957.81|959.79|957.59|960.01|957.81|959.36|957.16|0
1730183400000|2024-10-29 06:30:00|959.57|957.37|961.75|959.55|961.97|959.77|959.57|957.37|0
1730183700000|2024-10-29 06:35:00|961.53|959.33|961.53|959.33|961.75|959.55|960.22|958.02|0
1730184000000|2024-10-29 06:40:00|961.75|959.55|963.05|960.85|963.05|960.85|961.53|959.33|0
1730184300000|2024-10-29 06:45:00|963.27|961.07|963.27|961.07|963.27|961.07|962.61|960.41|0
1730184600000|2024-10-29 06:50:00|963.05|960.85|963.05|960.85|963.92|961.72|962.83|960.63|0
1730184900000|2024-10-29 06:55:00|963.26|961.06|963.04|960.84|963.26|961.06|962.39|960.19|0
1730185200000|2024-10-29 07:00:00|962.83|960.63|964.13|961.93|964.79|962.59|962.17|959.97|0
1730185500000|2024-10-29 07:05:00|964.35|962.15|963.04|960.84|964.78|962.58|962.82|960.62|0
1730185800000|2024-10-29 07:10:00|963.26|961.06|963.26|961.06|963.48|961.28|962.17|959.97|0
1730186100000|2024-10-29 07:15:00|963.48|961.28|963.47|961.27|963.91|961.71|962.82|960.62|0
1730186400000|2024-10-29 07:20:00|963.91|961.71|963.91|961.71|965.43|963.23|963.47|961.27|0
1730186700000|2024-10-29 07:25:00|964.13|961.93|965.21|963.01|965.43|963.23|964.13|961.93|0
1730187000000|2024-10-29 07:30:00|965.43|963.23|964.78|962.58|965.87|963.67|964.56|962.36|0
1730187300000|2024-10-29 07:35:00|964.99|962.79|964.34|962.14|965.21|963.01|964.34|962.14|0
1730187600000|2024-10-29 07:40:00|964.56|962.36|964.12|961.92|964.77|962.57|964.12|961.92|0
1730187900000|2024-10-29 07:45:00|963.9|961.7|964.12|961.92|964.55|962.35|963.46|961.26|0
1730188200000|2024-10-29 07:50:00|964.33|962.13|963.68|961.48|964.99|962.79|963.03|960.83|0
1730188500000|2024-10-29 07:55:00|963.9|961.7|961.07|958.87|963.9|961.7|961.07|958.87|0
1730188800000|2024-10-29 08:00:00|961.94|959.74|959.98|957.78|962.15|959.95|959.76|957.56|0
1730189100000|2024-10-29 08:05:00|959.76|957.56|958.89|956.69|960.19|957.99|957.8|955.6|0
1730189400000|2024-10-29 08:10:00|958.67|956.47|960.19|957.99|960.85|958.65|958.67|956.47|0
1730189700000|2024-10-29 08:15:00|959.97|957.77|955.19|952.99|959.97|957.77|954.76|952.56|0
1730190000000|2024-10-29 08:20:00|954.97|952.77|956.49|954.29|956.71|954.51|953.24|951.04|0
1730190300000|2024-10-29 08:25:00|956.28|954.08|961.27|959.07|961.27|959.07|955.41|953.21|0
1730190600000|2024-10-29 08:30:00|961.49|959.29|961.27|959.07|962.58|960.38|959.53|957.33|0
1730190900000|2024-10-29 08:35:00|961.06|958.86|963.88|961.68|964.32|962.12|960.84|958.64|0
1730191200000|2024-10-29 08:40:00|964.1|961.9|964.97|962.77|964.97|962.77|963.45|961.25|0
1730191500000|2024-10-29 08:45:00|964.75|962.55|965.19|962.99|965.84|963.64|963.88|961.68|0
1730191800000|2024-10-29 08:50:00|964.97|962.77|964.1|961.9|966.06|963.86|963.66|961.46|0
1730192100000|2024-10-29 08:55:00|963.88|961.68|961.92|959.72|964.31|962.11|959.74|957.54|0
1730192400000|2024-10-29 09:00:00|961.7|959.5|958.87|956.67|962.14|959.94|958.22|956.02|0
1730192700000|2024-10-29 09:05:00|959.31|957.11|961.04|958.84|961.7|959.5|958.65|956.45|0
1730193000000|2024-10-29 09:10:00|960.83|958.63|957.13|954.93|960.83|958.63|956.91|954.71|0
1730193300000|2024-10-29 09:15:00|957.56|955.36|958.21|956.01|958.65|956.45|956.69|954.49|0
1730193600000|2024-10-29 09:20:00|957.78|955.58|959.73|957.53|960.82|958.62|956.69|954.49|0
1730193900000|2024-10-29 09:25:00|959.52|957.32|960.82|958.62|961.69|959.49|959.52|957.32|0
1730194200000|2024-10-29 09:30:00|960.6|958.4|960.38|958.18|960.6|958.4|959.08|956.88|0
1730194500000|2024-10-29 09:35:00|960.49|958.29|959.95|957.75|961.03|958.83|959.29|957.09|0
1730194800000|2024-10-29 09:40:00|960.16|957.96|961.9|959.7|961.9|959.7|959.4|957.2|0
1730195100000|2024-10-29 09:45:00|962.12|959.92|959.73|957.53|962.12|959.92|959.07|956.87|0
1730195400000|2024-10-29 09:50:00|959.51|957.31|959.07|956.87|960.16|957.96|958.42|956.22|0
1730195700000|2024-10-29 09:55:00|959.29|957.09|960.38|958.18|960.38|958.18|958.85|956.65|0
1730196000000|2024-10-29 10:00:00|960.16|957.96|958.85|956.65|960.81|958.61|958.3|956.1|0
1730196300000|2024-10-29 10:05:00|958.42|956.22|957|954.8|958.85|956.65|956.02|953.82|0
1730196600000|2024-10-29 10:10:00|956.89|954.69|957.54|955.34|958.63|956.43|956.89|954.69|0
1730196900000|2024-10-29 10:15:00|957.33|955.13|956.24|954.04|957.76|955.56|956.24|954.04|0
1730197200000|2024-10-29 10:20:00|956.45|954.25|954.93|952.73|956.45|954.25|954.93|952.73|0
1730197500000|2024-10-29 10:25:00|954.72|952.52|956.89|954.69|957.1|954.9|953.85|951.65|0
1730197800000|2024-10-29 10:30:00|956.67|954.47|956.67|954.47|958.19|955.99|956.23|954.03|0
1730198100000|2024-10-29 10:35:00|956.88|954.68|956.23|954.03|957.1|954.9|956.23|954.03|0
1730198400000|2024-10-29 10:40:00|956.01|953.81|956.45|954.25|956.67|954.47|955.14|952.94|0
1730198700000|2024-10-29 10:45:00|956.66|954.46|958.4|956.2|958.94|956.74|956.66|954.46|0
1730199000000|2024-10-29 10:50:00|958.62|956.42|958.29|956.09|958.62|956.42|957.53|955.33|0
1730199300000|2024-10-29 10:55:00|958.4|956.2|957.09|954.89|958.62|956.42|957.09|954.89|0
1730199600000|2024-10-29 11:00:00|957.31|955.11|957.31|955.11|957.75|955.55|954.05|951.85|0
1730199900000|2024-10-29 11:05:00|956.87|954.67|953.5|951.3|956.87|954.67|953.4|951.2|0
1730200200000|2024-10-29 11:10:00|953.4|951.2|954.05|951.85|954.48|952.28|952.53|950.33|0
1730200500000|2024-10-29 11:15:00|953.83|951.63|952.96|950.76|956|953.8|952.53|950.33|0
1730200800000|2024-10-29 11:20:00|953.18|950.98|954.04|951.84|954.26|952.06|952.74|950.54|0
1730201100000|2024-10-29 11:25:00|954.26|952.06|952.96|950.76|954.26|952.06|952.09|949.89|0
1730201400000|2024-10-29 11:30:00|952.74|950.54|952.3|950.1|953.82|951.62|952.3|950.1|0
1730201700000|2024-10-29 11:35:00|951.87|949.67|952.95|950.75|953.17|950.97|951.87|949.67|0
1730202000000|2024-10-29 11:40:00|952.74|950.54|956.64|954.44|956.86|954.66|952.74|950.54|0
1730202300000|2024-10-29 11:45:00|956.21|954.01|954.9|952.7|957.3|955.1|954.36|952.16|0
1730202600000|2024-10-29 11:50:00|954.69|952.49|953.82|951.62|955.34|953.14|952.95|950.75|0
1730202900000|2024-10-29 11:55:00|953.6|951.4|952.08|949.88|954.25|952.05|951.64|949.44|0
1730203200000|2024-10-29 12:00:00|951.43|949.23|952.08|949.88|952.08|949.88|950.34|948.14|0
1730203500000|2024-10-29 12:05:00|952.29|950.09|950.77|948.57|952.29|950.09|950.56|948.36|0
1730203800000|2024-10-29 12:10:00|950.56|948.36|951.21|949.01|951.64|949.44|947.52|945.32|0
1730204100000|2024-10-29 12:15:00|950.99|948.79|952.94|950.74|953.16|950.96|950.99|948.79|0
1730204400000|2024-10-29 12:20:00|951.42|949.22|949.9|947.7|951.42|949.22|948.82|946.62|0
1730204700000|2024-10-29 12:25:00|950.12|947.92|951.63|949.43|952.29|950.09|949.03|946.83|0
1730205000000|2024-10-29 12:30:00|951.42|949.22|950.98|948.78|952.07|949.87|949.9|947.7|0
1730205300000|2024-10-29 12:35:00|950.76|948.56|950.98|948.78|951.85|949.65|950.33|948.13|0
1730205600000|2024-10-29 12:40:00|950.55|948.35|949.89|947.69|950.55|948.35|949.24|947.04|0
1730205900000|2024-10-29 12:45:00|950.11|947.91|949.89|947.69|950.54|948.34|949.46|947.26|0
1730206200000|2024-10-29 12:50:00|950.11|947.91|950.32|948.12|951.41|949.21|949.46|947.26|0
1730206500000|2024-10-29 12:55:00|950.11|947.91|949.02|946.82|950.32|948.12|948.59|946.39|0
1730206800000|2024-10-29 13:00:00|949.24|947.04|949.02|946.82|949.89|947.69|948.15|945.95|0
1730207100000|2024-10-29 13:05:00|949.24|947.04|950.97|948.77|952.06|949.86|949.02|946.82|0
1730207400000|2024-10-29 13:10:00|950.54|948.34|948.58|946.38|950.54|948.34|948.15|945.95|0
1730207700000|2024-10-29 13:15:00|948.37|946.17|948.15|945.95|949.12|946.92|948.15|945.95|0
1730208000000|2024-10-29 13:20:00|947.93|945.73|948.36|946.16|948.58|946.38|947.82|945.62|0
1730208300000|2024-10-29 13:25:00|948.15|945.95|950.31|948.11|951.83|949.63|948.14|945.94|0
1730208600000|2024-10-29 13:30:00|950.75|948.55|940.99|938.79|950.75|948.55|940.56|938.36|0
1730208900000|2024-10-29 13:35:00|941.43|939.23|939.32|937.12|942.86|940.66|938.46|936.26|0
1730209200000|2024-10-29 13:40:00|940.19|937.99|946.24|944.04|946.68|944.48|938.89|936.69|0
1730209500000|2024-10-29 13:45:00|945.81|943.61|942.99|940.79|949.93|947.73|942.99|940.79|0
1730209800000|2024-10-29 13:50:00|944.08|941.88|949.71|947.51|950.14|947.94|944.08|941.88|0
1730210100000|2024-10-29 13:55:00|949.92|947.72|951.55|949.35|952.53|950.33|949.92|947.72|0
1730210400000|2024-10-29 14:00:00|951.66|949.46|956.3|954.1|957.6|955.4|949.06|946.86|0
1730210700000|2024-10-29 14:05:00|955.87|953.67|953.58|951.38|957.39|955.19|952.5|950.3|0
1730211000000|2024-10-29 14:10:00|952.93|950.73|953.37|951.17|957.94|955.74|952.93|950.73|0
1730211300000|2024-10-29 14:15:00|954.02|951.82|955.98|953.78|956.85|954.65|953.58|951.38|0
1730211600000|2024-10-29 14:20:00|955.32|953.12|966|963.8|966|963.8|953.36|951.16|0
1730211900000|2024-10-29 14:25:00|965.57|963.37|954.88|952.68|967.09|964.89|954.01|951.81|0
1730212200000|2024-10-29 14:30:00|955.75|953.55|960.98|958.78|961.64|959.44|954.67|952.47|0
1730212500000|2024-10-29 14:35:00|960.76|958.56|962.72|960.52|963.16|960.96|959.67|957.47|0
1730212800000|2024-10-29 14:40:00|962.29|960.09|962.53|960.33|964.27|962.07|960.13|957.93|0
1730213100000|2024-10-29 14:45:00|962.74|960.54|961.65|959.45|962.74|960.54|958.6|956.4|0
1730213400000|2024-10-29 14:50:00|961.87|959.67|961.87|959.67|963.18|960.98|960.67|958.47|0
1730213700000|2024-10-29 14:55:00|961.43|959.23|963.17|960.97|964.48|962.28|960.56|958.36|0
1730214000000|2024-10-29 15:00:00|963.39|961.19|964.05|961.85|965.14|962.94|960.99|958.79|0
1730214300000|2024-10-29 15:05:00|964.15|961.95|957.94|955.74|964.26|962.06|957.72|955.52|0
1730214600000|2024-10-29 15:10:00|958.16|955.96|961.64|959.44|962.08|959.88|956.2|954|0
1730214900000|2024-10-29 15:15:00|961.43|959.23|960.77|958.57|963.39|961.19|959.9|957.7|0
1730215200000|2024-10-29 15:20:00|960.33|958.13|960.11|957.91|962.51|960.31|957.72|955.52|0
1730215500000|2024-10-29 15:25:00|959.9|957.7|959.68|957.48|960.99|958.79|958.81|956.61|0
1730215800000|2024-10-29 15:30:00|960.11|957.91|959.46|957.26|962.73|960.53|958.69|956.49|0
1730216100000|2024-10-29 15:35:00|959.24|957.04|962.29|960.09|963.16|960.96|957.71|955.51|0
1730216400000|2024-10-29 15:40:00|962.73|960.53|962.51|960.31|964.03|961.83|961.64|959.44|0
1730216700000|2024-10-29 15:45:00|962.72|960.52|962.29|960.09|964.47|962.27|962.07|959.87|0
1730217000000|2024-10-29 15:50:00|962.72|960.52|960.1|957.9|964.03|961.83|957.93|955.73|0
1730217300000|2024-10-29 15:55:00|960.76|958.56|963.16|960.96|963.59|961.39|959.89|957.69|0
1730217600000|2024-10-29 16:00:00|963.37|961.17|964.46|962.26|967.08|964.88|963.15|960.95|0
1730217900000|2024-10-29 16:05:00|964.25|962.05|965.12|962.92|965.55|963.35|962.94|960.74|0
1730218200000|2024-10-29 16:10:00|964.9|962.7|966.21|964.01|966.64|964.44|964.68|962.48|0
1730218500000|2024-10-29 16:15:00|966.42|964.22|966.5|964.3|969.12|966.92|965.11|962.91|0
1730218800000|2024-10-29 16:20:00|966.28|964.08|966.46|964.26|967.34|965.14|964.28|962.08|0
1730219100000|2024-10-29 16:25:00|966.24|964.04|963.19|960.99|966.46|964.26|962.53|960.33|0
1730219400000|2024-10-29 16:30:00|963.41|961.21|960.35|958.15|964.06|961.86|959.48|957.28|0
1730219700000|2024-10-29 16:35:00|960.57|958.37|961.88|959.68|963.4|961.2|958.39|956.19|0
1730220000000|2024-10-29 16:40:00|962.31|960.11|963.62|961.42|964.06|961.86|961.22|959.02|0
1730220300000|2024-10-29 16:45:00|963.4|961.2|964.27|962.07|965.8|963.6|962.75|960.55|0
1730220600000|2024-10-29 16:50:00|964.05|961.85|968.2|966|969.29|967.09|964.05|961.85|0
1730220900000|2024-10-29 16:55:00|968.42|966.22|968.64|966.44|968.64|966.44|965.8|963.6|0
1730221200000|2024-10-29 17:00:00|968.42|966.22|972.57|970.37|974.98|972.78|968.42|966.22|0
1730221500000|2024-10-29 17:05:00|972.13|969.93|972.13|969.93|973.88|971.68|971.26|969.06|0
1730221800000|2024-10-29 17:10:00|971.91|969.71|973.44|971.24|973.66|971.46|970.82|968.62|0
1730222100000|2024-10-29 17:15:00|973.22|971.02|972.13|969.93|973.88|971.68|971.69|969.49|0
1730222400000|2024-10-29 17:20:00|972.35|970.15|971.25|969.05|972.56|970.36|968.19|965.99|0
1730222700000|2024-10-29 17:25:00|972.13|969.93|968.85|966.65|972.13|969.93|967.75|965.55|0
1730223000000|2024-10-29 17:30:00|969.06|966.86|969.28|967.08|969.5|967.3|966.66|964.46|0
1730223300000|2024-10-29 17:35:00|969.06|966.86|968.4|966.2|970.15|967.95|967.97|965.77|0
1730223600000|2024-10-29 17:40:00|968.62|966.42|965.56|963.36|968.84|966.64|964.69|962.49|0
1730223900000|2024-10-29 17:45:00|965.78|963.58|967.75|965.55|968.4|966.2|965.35|963.15|0
1730224200000|2024-10-29 17:50:00|967.53|965.33|969.71|967.51|969.93|967.73|967.09|964.89|0
1730224500000|2024-10-29 17:55:00|969.49|967.29|968.4|966.2|969.93|967.73|967.53|965.33|0
1730224800000|2024-10-29 18:00:00|968.18|965.98|968.4|966.2|970.15|967.95|967.52|965.32|0
1730225100000|2024-10-29 18:05:00|968.18|965.98|968.61|966.41|969.27|967.07|966.87|964.67|0
1730225400000|2024-10-29 18:10:00|968.83|966.63|967.3|965.1|968.83|966.63|967.08|964.88|0
1730225700000|2024-10-29 18:15:00|967.52|965.32|969.48|967.28|969.48|967.28|965.99|963.79|0
1730226000000|2024-10-29 18:20:00|969.7|967.5|970.14|967.94|971.01|968.81|968.39|966.19|0
1730226300000|2024-10-29 18:25:00|969.7|967.5|971.55|969.35|971.55|969.35|968.48|966.28|0
1730226600000|2024-10-29 18:30:00|971.33|969.13|972.42|970.22|973.3|971.1|971.11|968.91|0
1730226900000|2024-10-29 18:35:00|972.2|970|973.95|971.75|974.39|972.19|971.98|969.78|0
1730227200000|2024-10-29 18:40:00|973.73|971.53|973.73|971.53|976.14|973.94|972.64|970.44|0
1730227500000|2024-10-29 18:45:00|973.51|971.31|973.29|971.09|974.17|971.97|972.2|970|0
1730227800000|2024-10-29 18:50:00|973.07|970.87|972.41|970.21|973.51|971.31|971.76|969.56|0
1730228100000|2024-10-29 18:55:00|972.19|969.99|972.19|969.99|972.85|970.65|971.76|969.56|0
1730228400000|2024-10-29 19:00:00|972.41|970.21|971.97|969.77|972.85|970.65|971.75|969.55|0
1730228700000|2024-10-29 19:05:00|972.19|969.99|974.16|971.96|974.16|971.96|971.32|969.12|0
1730229000000|2024-10-29 19:10:00|973.94|971.74|973.18|970.98|974.38|972.18|972.41|970.21|0
1730229300000|2024-10-29 19:15:00|972.97|970.77|974.06|971.86|974.28|972.08|971.87|969.67|0
1730229600000|2024-10-29 19:20:00|973.84|971.64|974.71|972.51|975.37|973.17|973.18|970.98|0
1730229900000|2024-10-29 19:25:00|974.49|972.29|976.03|973.83|976.68|974.48|973.62|971.42|0
1730230200000|2024-10-29 19:30:00|975.81|973.61|975.59|973.39|976.46|974.26|974.49|972.29|0
1730230500000|2024-10-29 19:35:00|975.8|973.6|973.18|970.98|975.8|973.6|972.74|970.54|0
1730230800000|2024-10-29 19:40:00|973.4|971.2|973.18|970.98|973.4|971.2|971.86|969.66|0
1730231100000|2024-10-29 19:45:00|972.96|970.76|972.96|970.76|973.83|971.63|972.52|970.32|0
1730231400000|2024-10-29 19:50:00|972.08|969.88|967.05|964.85|972.3|970.1|966.62|964.42|0
1730231700000|2024-10-29 19:55:00|966.62|964.42|966.83|964.63|967.27|965.07|963.34|961.14|0
1730232000000|2024-10-29 20:00:00|967.27|965.07|971.2|969|976.67|974.47|966.4|964.2|0
1730232300000|2024-10-29 20:05:00|970.55|968.35|974.48|972.28|975.36|973.16|970.11|967.91|0
1730232600000|2024-10-29 20:10:00|973.61|971.41|976.23|974.03|977.11|974.91|973.61|971.41|0
1730232900000|2024-10-29 20:15:00|975.89|973.49|970.86|968.46|975.89|973.49|970.64|968.24|0
1730233200000|2024-10-29 20:20:00|970.75|968.35|971.73|969.33|973.37|970.97|969.98|967.58|0
1730233500000|2024-10-29 20:25:00|971.51|969.11|973.26|970.86|973.7|971.3|970.52|968.12|0
1730233800000|2024-10-29 20:30:00|973.48|971.08|972.17|969.77|973.92|971.52|971.73|969.33|0
1730234100000|2024-10-29 20:35:00|971.95|969.55|972.82|970.42|972.82|970.42|971.95|969.55|0
1730234400000|2024-10-29 20:40:00|973.04|970.64|973.26|970.86|973.7|971.3|972.82|970.42|0
1730234700000|2024-10-29 20:45:00|972.82|970.42|972.82|970.42|973.69|971.29|972.82|970.42|0
1730235000000|2024-10-29 20:50:00|973.04|970.64|974.35|971.95|974.57|972.17|973.04|970.64|0
1730235300000|2024-10-29 20:55:00|974.13|971.73|972.26|969.86|974.13|971.73|972.26|969.86|0
1730235600000|2024-10-29 21:00:00|972.46|970.06|972.52|970.12|972.59|970.19|972.33|969.93|0
1730235900000|2024-10-29 21:05:00|972.56|970.16|974.13|971.73|974.13|971.73|972.56|970.16|0
1730236200000|2024-10-29 21:10:00|973.94|971.54|975.23|972.83|975.23|972.83|973.94|971.54|0
1730236500000|2024-10-29 21:15:00|974.77|972.37|973.94|971.54|975.26|972.86|973.82|971.42|0
1730236800000|2024-10-29 21:20:00|973.81|971.41|973.72|971.32|973.94|971.54|973.32|970.92|0
1730237100000|2024-10-29 21:25:00|973.74|971.34|973.68|971.28|973.94|971.54|972.97|970.57|0
1730237400000|2024-10-29 21:30:00|973.72|971.32|974.64|972.24|974.9|972.5|973.68|971.28|0
1730237700000|2024-10-29 21:35:00|974.61|972.21|974.61|972.21|974.61|972.21|974.45|972.05|0
1730238000000|2024-10-29 21:40:00|974.67|972.27|975.41|973.01|975.7|973.3|974.23|971.83|0
1730238300000|2024-10-29 21:45:00|975.37|972.97|975.79|973.39|975.79|973.39|975.18|972.78|0
1730238600000|2024-10-29 21:50:00|975.31|972.91|974.92|972.52|975.35|972.95|974.89|972.49|0
1730238900000|2024-10-29 21:55:00|975.05|972.65|974.95|972.55|975.12|972.72|974.92|972.52|0
1730239200000|2024-10-29 22:00:00|976.4|974|975.2|972.8|977.06|974.66|974.33|971.93|0
1730239500000|2024-10-29 22:05:00|975.31|972.91|977.83|975.43|978.05|975.65|975.31|972.91|0
1730239800000|2024-10-29 22:10:00|977.71|975.31|976.51|974.11|978.05|975.65|976.51|974.11|0
1730240100000|2024-10-29 22:15:00|976.62|974.22|976.29|973.89|976.95|974.55|975.86|973.46|0
1730240400000|2024-10-29 22:20:00|976.4|974|976.95|974.55|977.17|974.77|976.07|973.67|0
1730240700000|2024-10-29 22:25:00|977.17|974.77|976.73|974.33|977.17|974.77|976.29|973.89|0
1730241000000|2024-10-29 22:30:00|976.61|974.21|978.48|976.08|978.48|976.08|976.61|974.21|0
1730241300000|2024-10-29 22:35:00|978.7|976.3|978.7|976.3|978.92|976.52|978.04|975.64|0
1730241600000|2024-10-29 22:40:00|978.69|976.29|978.14|975.74|979.02|976.62|977.82|975.42|0
1730241900000|2024-10-29 22:45:00|978.26|975.86|979.02|976.62|979.13|976.73|977.82|975.42|0
1730242200000|2024-10-29 22:50:00|979.13|976.73|979.57|977.17|980.22|977.82|978.69|976.29|0
1730242500000|2024-10-29 22:55:00|979.79|977.39|979.57|977.17|980.22|977.82|979.57|977.17|0
1730242800000|2024-10-29 23:00:00|979.78|977.38|977.37|974.97|979.78|977.38|977.37|974.97|0
1730243100000|2024-10-29 23:05:00|976.93|974.53|976.06|973.66|977.59|975.19|975.84|973.44|0
1730243400000|2024-10-29 23:10:00|976.16|973.76|976.93|974.53|976.93|974.53|975.62|973.22|0
1730243700000|2024-10-29 23:15:00|976.82|974.42|977.81|975.41|978.46|976.06|976.27|973.87|0
1730244000000|2024-10-29 23:20:00|977.59|975.19|978.24|975.84|978.24|975.84|977.59|975.19|0
1730244300000|2024-10-29 23:25:00|978.13|975.73|978.46|976.06|979.12|976.72|978.02|975.62|0
1730244600000|2024-10-29 23:30:00|978.02|975.62|977.8|975.4|978.24|975.84|977.36|974.96|0
1730244900000|2024-10-29 23:35:00|977.58|975.18|977.14|974.74|978.02|975.62|977.14|974.74|0
1730245200000|2024-10-29 23:40:00|977.36|974.96|977.8|975.4|977.8|975.4|976.7|974.3|0
1730245500000|2024-10-29 23:45:00|977.58|975.18|976.92|974.52|977.8|975.4|976.92|974.52|0
1730245800000|2024-10-29 23:50:00|977.14|974.74|977.8|975.4|978.01|975.61|976.59|974.19|0
1730246100000|2024-10-29 23:55:00|978.01|975.61|977.79|975.39|978.89|976.49|977.79|975.39|0
1730246400000|2024-10-30 00:00:00|977.58|975.18|978.01|975.61|978.23|975.83|977.14|974.74|0
1730246700000|2024-10-30 00:05:00|978.12|975.72|978.89|976.49|978.89|976.49|977.57|975.17|0
1730247000000|2024-10-30 00:10:00|978.67|976.27|979.54|977.14|980.42|978.02|978.67|976.27|0
1730247300000|2024-10-30 00:15:00|979.32|976.92|980.2|977.8|980.42|978.02|978.67|976.27|0
1730247600000|2024-10-30 00:20:00|979.98|977.58|980.64|978.24|981.51|979.11|979.98|977.58|0
1730247900000|2024-10-30 00:25:00|980.85|978.45|981.84|979.44|982.17|979.77|980.85|978.45|0
1730248200000|2024-10-30 00:30:00|981.63|979.43|981.19|978.99|982.07|979.87|980.97|978.77|0
1730248500000|2024-10-30 00:35:00|981.41|979.21|982.29|980.09|982.29|980.09|980.97|978.77|0
1730248800000|2024-10-30 00:40:00|982.5|980.3|981.41|979.21|983.6|981.4|981.19|978.99|0
1730249100000|2024-10-30 00:45:00|981.19|978.99|983.24|981.04|983.79|981.59|980.97|978.77|0
1730249400000|2024-10-30 00:50:00|982.8|980.6|983.67|981.47|983.89|981.69|982.36|980.16|0
1730249700000|2024-10-30 00:55:00|983.78|981.58|983.67|981.47|984.33|982.13|983.45|981.25|0
1730250000000|2024-10-30 01:00:00|983.45|981.25|982.57|980.37|983.89|981.69|982.57|980.37|0
1730250300000|2024-10-30 01:05:00|982.35|980.15|982.35|980.15|982.57|980.37|981.26|979.06|0
1730250600000|2024-10-30 01:10:00|982.57|980.37|982.35|980.15|982.57|980.37|981.91|979.71|0
1730250900000|2024-10-30 01:15:00|982.13|979.93|982.57|980.37|983.01|980.81|982.13|979.93|0
1730251200000|2024-10-30 01:20:00|982.35|980.15|983.01|980.81|984.54|982.34|982.35|980.15|0
1730251500000|2024-10-30 01:25:00|982.79|980.59|983.66|981.46|984.32|982.12|982.79|980.59|0
1730251800000|2024-10-30 01:30:00|983.88|981.68|984.32|982.12|984.54|982.34|983.66|981.46|0
1730252100000|2024-10-30 01:35:00|984.42|982.22|985.41|983.21|985.74|983.54|984.32|982.12|0
1730252400000|2024-10-30 01:40:00|985.63|983.43|984.97|982.77|985.63|983.43|984.75|982.55|0
1730252700000|2024-10-30 01:45:00|984.75|982.55|984.53|982.33|985.19|982.99|984.53|982.33|0
1730253000000|2024-10-30 01:50:00|984.31|982.11|985.41|983.21|985.63|983.43|984.31|982.11|0
1730253300000|2024-10-30 01:55:00|985.19|982.99|984.97|982.77|985.85|983.65|984.97|982.77|0
1730253600000|2024-10-30 02:00:00|984.75|982.55|983.87|981.67|984.75|982.55|983.65|981.45|0
1730253900000|2024-10-30 02:05:00|984.09|981.89|984.09|981.89|984.53|982.33|983.65|981.45|0
1730254200000|2024-10-30 02:10:00|983.87|981.67|983.43|981.23|984.09|981.89|983.21|981.01|0
1730254500000|2024-10-30 02:15:00|983.65|981.45|983.43|981.23|983.87|981.67|982.99|980.79|0
1730254800000|2024-10-30 02:20:00|983.65|981.45|982.99|980.79|983.87|981.67|982.77|980.57|0
1730255100000|2024-10-30 02:25:00|982.77|980.57|981.89|979.69|982.77|980.57|981.89|979.69|0
1730255400000|2024-10-30 02:30:00|982.11|979.91|981.23|979.03|982.11|979.91|981.01|978.81|0
1730255700000|2024-10-30 02:35:00|981.12|978.92|979.7|977.5|981.23|979.03|978.6|976.4|0
1730256000000|2024-10-30 02:40:00|979.92|977.72|980.35|978.15|980.35|978.15|979.58|977.38|0
1730256300000|2024-10-30 02:45:00|980.46|978.26|979.26|977.06|980.46|978.26|979.26|977.06|0
1730256600000|2024-10-30 02:50:00|979.04|976.84|979.91|977.71|980.24|978.04|979.04|976.84|0
1730256900000|2024-10-30 02:55:00|979.69|977.49|978.82|976.62|980.13|977.93|978.82|976.62|0
1730257200000|2024-10-30 03:00:00|978.92|976.72|979.03|976.83|979.47|977.27|978.16|975.96|0
1730257500000|2024-10-30 03:05:00|979.25|977.05|978.81|976.61|979.25|977.05|978.81|976.61|0
1730257800000|2024-10-30 03:10:00|978.92|976.72|978.81|976.61|979.47|977.27|978.59|976.39|0
1730258100000|2024-10-30 03:15:00|978.59|976.39|977.5|975.3|978.81|976.61|977.5|975.3|0
1730258400000|2024-10-30 03:20:00|977.6|975.4|977.49|975.29|978.15|975.95|977.06|974.86|0
1730258700000|2024-10-30 03:25:00|977.71|975.51|976.18|973.98|978.15|975.95|976.18|973.98|0
1730259000000|2024-10-30 03:30:00|975.96|973.76|975.74|973.54|976.62|974.42|975.52|973.32|0
1730259300000|2024-10-30 03:35:00|975.52|973.32|974.87|972.67|975.96|973.76|974.65|972.45|0
1730259600000|2024-10-30 03:40:00|974.86|972.66|975.3|973.1|975.96|973.76|974.86|972.66|0
1730259900000|2024-10-30 03:45:00|975.52|973.32|975.74|973.54|975.74|973.54|974.86|972.66|0
1730260200000|2024-10-30 03:50:00|975.52|973.32|975.3|973.1|976.17|973.97|975.08|972.88|0
1730260500000|2024-10-30 03:55:00|975.08|972.88|975.73|973.53|975.95|973.75|975.08|972.88|0
1730260800000|2024-10-30 04:00:00|975.62|973.42|973.98|971.78|975.62|973.42|973.76|971.56|0
1730261100000|2024-10-30 04:05:00|973.55|971.35|974.64|972.44|974.64|972.44|973.55|971.35|0
1730261400000|2024-10-30 04:10:00|974.86|972.66|974.85|972.65|975.51|973.31|974.85|972.65|0
1730261700000|2024-10-30 04:15:00|974.74|972.54|973.86|971.66|974.85|972.65|973.86|971.66|0
1730262000000|2024-10-30 04:20:00|973.98|971.78|973.1|970.9|974.2|972|973.1|970.9|0
1730262300000|2024-10-30 04:25:00|973.21|971.01|973.1|970.9|973.54|971.34|972.66|970.46|0
1730262600000|2024-10-30 04:30:00|972.88|970.68|974.19|971.99|974.19|971.99|972.88|970.68|0
1730262900000|2024-10-30 04:35:00|974.41|972.21|973.32|971.12|974.41|972.21|973.1|970.9|0
1730263200000|2024-10-30 04:40:00|973.2|971|973.53|971.33|973.75|971.55|973.1|970.9|0
1730263500000|2024-10-30 04:45:00|973.75|971.55|972.88|970.68|973.97|971.77|972.66|970.46|0
1730263800000|2024-10-30 04:50:00|972.66|970.46|972.44|970.24|972.66|970.46|972|969.8|0
1730264100000|2024-10-30 04:55:00|972.22|970.02|972|969.8|972.65|970.45|972|969.8|0
1730264400000|2024-10-30 05:00:00|971.88|969.68|971.34|969.14|972.43|970.23|971.12|968.92|0
1730264700000|2024-10-30 05:05:00|971.12|968.92|972.43|970.23|972.65|970.45|971.12|968.92|0
1730265000000|2024-10-30 05:10:00|972.65|970.45|972.54|970.34|973.09|970.89|972.21|970.01|0
1730265300000|2024-10-30 05:15:00|972.43|970.23|973.08|970.88|973.3|971.1|972.21|970.01|0
1730265600000|2024-10-30 05:20:00|973.19|970.99|973.52|971.32|973.74|971.54|973.08|970.88|0
1730265900000|2024-10-30 05:25:00|973.74|971.54|973.08|970.88|973.74|971.54|972.86|970.66|0
1730266200000|2024-10-30 05:30:00|972.86|970.66|973.3|971.1|973.52|971.32|972.43|970.23|0
1730266500000|2024-10-30 05:35:00|973.08|970.88|972.42|970.22|973.3|971.1|972.42|970.22|0
1730266800000|2024-10-30 05:40:00|972.64|970.44|972.86|970.66|973.08|970.88|972.42|970.22|0
1730267100000|2024-10-30 05:45:00|972.64|970.44|970.45|968.25|972.64|970.44|970.45|968.25|0
1730267400000|2024-10-30 05:50:00|970.23|968.03|970.45|968.25|970.89|968.69|969.8|967.6|0
1730267700000|2024-10-30 05:55:00|970.67|968.47|970.89|968.69|971.32|969.12|970.45|968.25|0
1730268000000|2024-10-30 06:00:00|970.67|968.47|971.32|969.12|971.32|969.12|970.01|967.81|0
1730268300000|2024-10-30 06:05:00|971.1|968.9|972.08|969.88|973.39|971.19|971.1|968.9|0
1730268600000|2024-10-30 06:10:00|972.3|970.1|973.94|971.74|974.6|972.4|972.3|970.1|0
1730268900000|2024-10-30 06:15:00|974.16|971.96|975.25|973.05|975.25|973.05|974.16|971.96|0
1730269200000|2024-10-30 06:20:00|975.47|973.27|975.47|973.27|975.69|973.49|974.81|972.61|0
1730269500000|2024-10-30 06:25:00|975.36|973.16|976.23|974.03|976.23|974.03|975.25|973.05|0
1730269800000|2024-10-30 06:30:00|976.12|973.92|975.9|973.7|976.56|974.36|975.69|973.49|0
1730270100000|2024-10-30 06:35:00|976.12|973.92|976.56|974.36|976.56|974.36|975.9|973.7|0
1730270400000|2024-10-30 06:40:00|976.34|974.14|976.34|974.14|976.56|974.36|975.9|973.7|0
1730270700000|2024-10-30 06:45:00|976.56|974.36|977.65|975.45|977.65|975.45|976.34|974.14|0
1730271000000|2024-10-30 06:50:00|977.97|975.77|977.21|975.01|978.09|975.89|977.1|974.9|0
1730271300000|2024-10-30 06:55:00|976.99|974.79|977.87|975.67|977.87|975.67|976.99|974.79|0
1730271600000|2024-10-30 07:00:00|978.08|975.88|977.43|975.23|978.52|976.32|976.55|974.35|0
1730271900000|2024-10-30 07:05:00|977.64|975.44|977.42|975.22|978.3|976.1|977.21|975.01|0
1730272200000|2024-10-30 07:10:00|977.64|975.44|977.2|975|977.64|975.44|976.33|974.13|0
1730272500000|2024-10-30 07:15:00|977.42|975.22|978.3|976.1|978.95|976.75|977.2|975|0
1730272800000|2024-10-30 07:20:00|978.08|975.88|976.98|974.78|978.73|976.53|976.76|974.56|0
1730273100000|2024-10-30 07:25:00|976.76|974.56|977.42|975.22|978.08|975.88|976.54|974.34|0
1730273400000|2024-10-30 07:30:00|977.3|975.1|977.85|975.65|977.86|975.66|976.98|974.78|0
1730273700000|2024-10-30 07:35:00|977.74|975.54|976.98|974.78|978.29|976.09|976.76|974.56|0
1730274000000|2024-10-30 07:40:00|976.76|974.56|976.54|974.34|976.98|974.78|976.1|973.9|0
1730274300000|2024-10-30 07:45:00|976.76|974.56|977.05|974.85|977.27|975.07|976.1|973.9|0
1730274600000|2024-10-30 07:50:00|977.16|974.96|975.96|973.76|977.27|975.07|975.52|973.32|0
1730274900000|2024-10-30 07:55:00|976.18|973.98|975.08|972.88|976.61|974.41|975.08|972.88|0
1730275200000|2024-10-30 08:00:00|975.18|972.98|978.14|975.94|978.14|975.94|975.18|972.98|0
1730275500000|2024-10-30 08:05:00|978.36|976.16|974.2|972|979.02|976.82|974.2|972|0
1730275800000|2024-10-30 08:10:00|974.09|971.89|975.73|973.53|976.39|974.19|972.67|970.47|0
1730276100000|2024-10-30 08:15:00|975.95|973.75|976.39|974.19|977.48|975.28|975.73|973.53|0
1730276400000|2024-10-30 08:20:00|976.61|974.41|978.57|976.37|978.79|976.59|976.39|974.19|0
1730276700000|2024-10-30 08:25:00|978.46|976.26|979.01|976.81|979.01|976.81|977.26|975.06|0
1730277000000|2024-10-30 08:30:00|978.9|976.7|977.91|975.71|979.23|977.03|977.48|975.28|0
1730277300000|2024-10-30 08:35:00|978.13|975.93|977.26|975.06|979.01|976.81|977.14|974.94|0
1730277600000|2024-10-30 08:40:00|977.04|974.84|975.07|972.87|977.26|975.06|974.63|972.43|0
1730277900000|2024-10-30 08:45:00|975.72|973.52|974.84|972.64|975.72|973.52|973.31|971.11|0
1730278200000|2024-10-30 08:50:00|975.28|973.08|975.5|973.3|976.6|974.4|974.95|972.75|0
1730278500000|2024-10-30 08:55:00|974.95|972.75|974.19|971.99|975.28|973.08|973.75|971.55|0
1730278800000|2024-10-30 09:00:00|974.4|972.2|972.87|970.67|974.84|972.64|972.21|970.01|0
1730279100000|2024-10-30 09:05:00|973.09|970.89|974.62|972.42|975.28|973.08|972.43|970.23|0
1730279400000|2024-10-30 09:10:00|974.4|972.2|976.59|974.39|976.59|974.39|973.96|971.76|0
1730279700000|2024-10-30 09:15:00|976.37|974.17|976.15|973.95|977.02|974.82|975.49|973.29|0
1730280000000|2024-10-30 09:20:00|975.93|973.73|977.46|975.26|977.46|975.26|975.49|973.29|0
1730280300000|2024-10-30 09:25:00|977.68|975.48|977.9|975.7|977.9|975.7|976.37|974.17|0
1730280600000|2024-10-30 09:30:00|978.12|975.92|977.9|975.7|978.12|975.92|977.24|975.04|0
1730280900000|2024-10-30 09:35:00|977.68|975.48|977.24|975.04|978.11|975.91|977.02|974.82|0
1730281200000|2024-10-30 09:40:00|976.8|974.6|975.92|973.72|977.02|974.82|975.48|973.28|0
1730281500000|2024-10-30 09:45:00|975.37|973.17|975.92|973.72|976.14|973.94|974.61|972.41|0
1730281800000|2024-10-30 09:50:00|976.14|973.94|976.36|974.16|976.8|974.6|975.92|973.72|0
1730282100000|2024-10-30 09:55:00|976.58|974.38|976.36|974.16|977.35|975.15|975.7|973.5|0
1730282400000|2024-10-30 10:00:00|976.26|974.06|977.35|975.15|977.35|975.15|976.04|973.84|0
1730282700000|2024-10-30 10:05:00|977.13|974.93|974.94|972.74|977.35|975.15|974.72|972.52|0
1730283000000|2024-10-30 10:10:00|974.72|972.52|976.14|973.94|976.47|974.27|974.28|972.08|0
1730283300000|2024-10-30 10:15:00|976.03|973.83|976.69|974.49|977.13|974.93|975.38|973.18|0
1730283600000|2024-10-30 10:20:00|976.91|974.71|976.79|974.59|977.78|975.58|976.47|974.27|0
1730283900000|2024-10-30 10:25:00|976.69|974.49|978.44|976.24|978.44|976.24|976.47|974.27|0
1730284200000|2024-10-30 10:30:00|978.22|976.02|974.06|971.86|978.22|976.02|972.75|970.55|0
1730284500000|2024-10-30 10:35:00|974.28|972.08|975.05|972.85|975.27|973.07|973.62|971.42|0
1730284800000|2024-10-30 10:40:00|974.84|972.64|974.83|972.63|975.49|973.29|974.4|972.2|0
1730285100000|2024-10-30 10:45:00|975.05|972.85|970.9|968.7|975.05|972.85|968.93|966.73|0
1730285400000|2024-10-30 10:50:00|970.03|967.83|970.02|967.82|970.24|968.04|968.93|966.73|0
1730285700000|2024-10-30 10:55:00|970.68|968.48|969.59|967.39|970.68|968.48|969.59|967.39|0
1730286000000|2024-10-30 11:00:00|970.02|967.82|969.37|967.17|970.35|968.15|968.93|966.73|0
1730286300000|2024-10-30 11:05:00|969.25|967.05|970.89|968.69|971.11|968.91|969.15|966.95|0
1730286600000|2024-10-30 11:10:00|971.11|968.91|973.29|971.09|973.51|971.31|970.89|968.69|0
1730286900000|2024-10-30 11:15:00|973.08|970.88|974.17|971.97|974.39|972.19|972.42|970.22|0
1730287200000|2024-10-30 11:20:00|973.95|971.75|972.85|970.65|973.95|971.75|972.85|970.65|0
1730287500000|2024-10-30 11:25:00|973.07|970.87|971.54|969.34|973.29|971.09|970.67|968.47|0
1730287800000|2024-10-30 11:30:00|971.76|969.56|971.98|969.78|972.42|970.22|971.32|969.12|0
1730288100000|2024-10-30 11:35:00|971.76|969.56|972.41|970.21|972.85|970.65|971.54|969.34|0
1730288400000|2024-10-30 11:40:00|972.19|969.99|972.41|970.21|972.85|970.65|971.98|969.78|0
1730288700000|2024-10-30 11:45:00|972.19|969.99|968.26|966.06|972.41|970.21|968.26|966.06|0
1730289000000|2024-10-30 11:50:00|968.04|965.84|967.39|965.19|968.04|965.84|966.3|964.1|0
1730289300000|2024-10-30 11:55:00|967.6|965.4|967.6|965.4|968.26|966.06|966.84|964.64|0
1730289600000|2024-10-30 12:00:00|968.26|966.06|967.16|964.96|968.69|966.49|967.16|964.96|0
1730289900000|2024-10-30 12:05:00|966.95|964.75|966.51|964.31|967.16|964.96|966.07|963.87|0
1730290200000|2024-10-30 12:10:00|966.73|964.53|968.03|965.83|968.47|966.27|966.73|964.53|0
1730290500000|2024-10-30 12:15:00|969.01|966.81|967.16|964.96|969.56|967.36|966.51|964.31|0
1730290800000|2024-10-30 12:20:00|966.72|964.52|966.5|964.3|967.6|965.4|965.41|963.21|0
1730291100000|2024-10-30 12:25:00|966.72|964.52|966.61|964.41|967.16|964.96|965.41|963.21|0
1730291400000|2024-10-30 12:30:00|966.39|964.19|966.22|964.02|967.09|964.89|964.1|961.9|0
1730291700000|2024-10-30 12:35:00|966.44|964.24|967.96|965.76|969.49|967.29|966.22|964.02|0
1730292000000|2024-10-30 12:40:00|967.85|965.65|966.44|964.24|969.49|967.29|966.22|964.02|0
1730292300000|2024-10-30 12:45:00|966.54|964.34|965.56|963.36|967.31|965.11|965.56|963.36|0
1730292600000|2024-10-30 12:50:00|965.78|963.58|963.92|961.72|967.09|964.89|963.82|961.62|0
1730292900000|2024-10-30 12:55:00|963.82|961.62|964.69|962.49|965.56|963.36|963.16|960.96|0
1730293200000|2024-10-30 13:00:00|964.25|962.05|960.33|958.13|964.47|962.27|960.11|957.91|0
1730293500000|2024-10-30 13:05:00|960.11|957.91|960.22|958.02|961.41|959.21|959.13|956.93|0
1730293800000|2024-10-30 13:10:00|960.43|958.23|963.05|960.85|963.48|961.28|960.43|958.23|0
1730294100000|2024-10-30 13:15:00|963.26|961.06|960.87|958.67|963.26|961.06|960.65|958.45|0
1730294400000|2024-10-30 13:20:00|960.65|958.45|960.65|958.45|961.08|958.88|959.56|957.36|0
1730294700000|2024-10-30 13:25:00|959.99|957.79|962.82|960.62|963.26|961.06|959.99|957.79|0
1730295000000|2024-10-30 13:30:00|962.61|960.41|959.77|957.57|965.44|963.24|958.69|956.49|0
1730295300000|2024-10-30 13:35:00|959.34|957.14|955.2|953|960.86|958.66|955.2|953|0
1730295600000|2024-10-30 13:40:00|955.42|953.22|949.56|947.36|955.42|953.22|945|942.8|0
1730295900000|2024-10-30 13:45:00|949.12|946.92|955.42|953.22|956.72|954.52|946.52|944.32|0
1730296200000|2024-10-30 13:50:00|955.85|953.65|963.03|960.83|963.25|961.05|955.64|953.44|0
1730296500000|2024-10-30 13:55:00|963.47|961.27|967.39|965.19|967.61|965.41|963.47|961.27|0
1730296800000|2024-10-30 14:00:00|966.95|964.75|971.87|969.67|972.31|970.11|966.52|964.32|0
1730297100000|2024-10-30 14:05:00|971.65|969.45|972.96|970.76|974.05|971.85|969.25|967.05|0
1730297400000|2024-10-30 14:10:00|973.4|971.2|973.18|970.98|974.49|972.29|970.77|968.57|0
1730297700000|2024-10-30 14:15:00|973.39|971.19|975.8|973.6|976.67|974.47|973.18|970.98|0
1730298000000|2024-10-30 14:20:00|976.02|973.82|973.65|971.45|976.52|974.32|972.74|970.54|0
1730298300000|2024-10-30 14:25:00|973.43|971.23|974.96|972.76|976.49|974.29|972.78|970.58|0
1730298600000|2024-10-30 14:30:00|975.07|972.87|975.83|973.63|976.27|974.07|973.65|971.45|0
1730298900000|2024-10-30 14:35:00|975.62|973.42|975.61|973.41|976.71|974.51|973.65|971.45|0
1730299200000|2024-10-30 14:40:00|975.83|973.63|974.96|972.76|976.93|974.73|973.43|971.23|0
1730299500000|2024-10-30 14:45:00|974.74|972.54|973.99|971.79|975.83|973.63|973.33|971.13|0
1730299800000|2024-10-30 14:50:00|974.2|972|969.18|966.98|974.42|972.22|968.53|966.33|0
1730300100000|2024-10-30 14:55:00|968.96|966.76|972.45|970.25|974.64|972.44|968.96|966.76|0
1730300400000|2024-10-30 15:00:00|972.23|970.03|973.11|970.91|973.33|971.13|971.36|969.16|0
1730300700000|2024-10-30 15:05:00|972.89|970.69|970.7|968.5|972.89|970.69|969.39|967.19|0
1730301000000|2024-10-30 15:10:00|970.48|968.28|966.34|964.14|970.48|968.28|966.34|964.14|0
1730301300000|2024-10-30 15:15:00|966.99|964.79|969.17|966.97|970.05|967.85|965.47|963.27|0
1730301600000|2024-10-30 15:20:00|969.83|967.63|970.8|968.6|971.02|968.82|967.97|965.77|0
1730301900000|2024-10-30 15:25:00|970.59|968.39|976.92|974.72|977.14|974.94|969.93|967.73|0
1730302200000|2024-10-30 15:30:00|976.48|974.28|974.29|972.09|977.57|975.37|974.08|971.88|0
1730302500000|2024-10-30 15:35:00|973.86|971.66|976.7|974.5|976.7|974.5|973.2|971|0
1730302800000|2024-10-30 15:40:00|976.91|974.71|979.32|977.12|979.97|977.77|976.91|974.71|0
1730303100000|2024-10-30 15:45:00|979.54|977.34|979.1|976.9|979.64|977.44|978|975.8|0
1730303400000|2024-10-30 15:50:00|978.88|976.68|979.97|977.77|980.85|978.65|978.22|976.02|0
1730303700000|2024-10-30 15:55:00|980.19|977.99|978.38|976.18|980.41|978.21|977.94|975.74|0
1730304000000|2024-10-30 16:00:00|978.16|975.96|977.03|974.83|978.82|976.62|975.94|973.74|0
1730304300000|2024-10-30 16:05:00|977.14|974.94|976.65|974.45|979.72|977.52|976.37|974.17|0
1730304600000|2024-10-30 16:10:00|976.44|974.24|975.56|973.36|977.53|975.33|975.12|972.92|0
1730304900000|2024-10-30 16:15:00|975.78|973.58|973.59|971.39|976.65|974.45|972.94|970.74|0
1730305200000|2024-10-30 16:20:00|973.37|971.17|973.81|971.61|974.79|972.59|972.94|970.74|0
1730305500000|2024-10-30 16:25:00|973.37|971.17|973.59|971.39|974.24|972.04|972.93|970.73|0
1730305800000|2024-10-30 16:30:00|973.48|971.28|974.24|972.04|974.24|972.04|970.97|968.77|0
1730306100000|2024-10-30 16:35:00|974.02|971.82|973.8|971.6|974.46|972.26|971.84|969.64|0
1730306400000|2024-10-30 16:40:00|973.59|971.39|972.27|970.07|974.46|972.26|971.18|968.98|0
1730306700000|2024-10-30 16:45:00|972.49|970.29|972.49|970.29|973.58|971.38|971.4|969.2|0
1730307000000|2024-10-30 16:50:00|972.71|970.51|970.96|968.76|973.15|970.95|970.53|968.33|0
1730307300000|2024-10-30 16:55:00|970.74|968.54|969|966.8|971.4|969.2|969|966.8|0
1730307600000|2024-10-30 17:00:00|969.21|967.01|970.52|968.32|971.18|968.98|967.91|965.71|0
1730307900000|2024-10-30 17:05:00|970.74|968.54|968.78|966.58|971.18|968.98|968.78|966.58|0
1730308200000|2024-10-30 17:10:00|968.56|966.36|969.86|967.66|970.52|968.32|968.34|966.14|0
1730308500000|2024-10-30 17:15:00|969.53|967.33|969.86|967.66|970.52|968.32|969.21|967.01|0
1730308800000|2024-10-30 17:20:00|970.08|967.88|968.99|966.79|971.61|969.41|968.77|966.57|0
1730309100000|2024-10-30 17:25:00|969.42|967.22|965.06|962.86|969.64|967.44|964.63|962.43|0
1730309400000|2024-10-30 17:30:00|964.19|961.99|960.27|958.07|965.28|963.08|959.4|957.2|0
1730309700000|2024-10-30 17:35:00|960.05|957.85|956.36|954.16|961.14|958.94|956.36|954.16|0
1730310000000|2024-10-30 17:40:00|955.92|953.72|958.15|955.95|959.67|957.47|953.97|951.77|0
1730310300000|2024-10-30 17:45:00|957.71|955.51|960.76|958.56|961.19|958.99|956.84|954.64|0
1730310600000|2024-10-30 17:50:00|961.41|959.21|958.58|956.38|962.28|960.08|955.97|953.77|0
1730310900000|2024-10-30 17:55:00|958.36|956.16|956.4|954.2|958.58|956.38|956.4|954.2|0
1730311200000|2024-10-30 18:00:00|957.27|955.07|960.2|958|960.54|958.34|956.84|954.64|0
1730311500000|2024-10-30 18:05:00|960.32|958.12|965.11|962.91|966.2|964|959.23|957.03|0
1730311800000|2024-10-30 18:10:00|965.33|963.13|963.51|961.31|966.63|964.43|963.51|961.31|0
1730312100000|2024-10-30 18:15:00|963.18|960.98|961.46|959.26|964.4|962.2|961.24|959.04|0
1730312400000|2024-10-30 18:20:00|962.11|959.91|963.64|961.44|964.95|962.75|962.11|959.91|0
1730312700000|2024-10-30 18:25:00|963.42|961.22|960.36|958.16|963.42|961.22|960.36|958.16|0
1730313000000|2024-10-30 18:30:00|959.93|957.73|960.58|958.38|962.32|960.12|959.93|957.73|0
1730313300000|2024-10-30 18:35:00|960.8|958.6|960.8|958.6|962.98|960.78|960.58|958.38|0
1730313600000|2024-10-30 18:40:00|960.68|958.48|961.01|958.81|962.54|960.34|960.25|958.05|0
1730313900000|2024-10-30 18:45:00|961.23|959.03|961.88|959.68|962.32|960.12|960.8|958.6|0
1730314200000|2024-10-30 18:50:00|961.67|959.47|961.66|959.46|962.76|960.56|961.01|958.81|0
1730314500000|2024-10-30 18:55:00|961.45|959.25|961.23|959.03|962.75|960.55|960.57|958.37|0
1730314800000|2024-10-30 19:00:00|960.79|958.59|956.35|954.15|960.79|958.59|954.26|952.06|0
1730315100000|2024-10-30 19:05:00|956.57|954.37|957.43|955.23|958.31|956.11|952.43|950.23|0
1730315400000|2024-10-30 19:10:00|957.65|955.45|959.39|957.19|960.04|957.84|957|954.8|0
1730315700000|2024-10-30 19:15:00|959.17|956.97|955.91|953.71|959.17|956.97|953.95|951.75|0
1730316000000|2024-10-30 19:20:00|956.56|954.36|956.34|954.14|957.43|955.23|955.04|952.84|0
1730316300000|2024-10-30 19:25:00|956.12|953.92|955.91|953.71|957.43|955.23|955.04|952.84|0
1730316600000|2024-10-30 19:30:00|956.56|954.36|954.82|952.62|957.21|955.01|954.82|952.62|0
1730316900000|2024-10-30 19:35:00|955.03|952.83|955.47|953.27|955.9|953.7|950.9|948.7|0
1730317200000|2024-10-30 19:40:00|955.68|953.48|953.94|951.74|957.21|955.01|953.94|951.74|0
1730317500000|2024-10-30 19:45:00|954.38|952.18|954.81|952.61|955.46|953.26|952.64|950.44|0
1730317800000|2024-10-30 19:50:00|954.59|952.39|951.77|949.57|956.12|953.92|951.55|949.35|0
1730318100000|2024-10-30 19:55:00|951.55|949.35|950.25|948.05|951.55|949.35|945.69|943.49|0
1730318400000|2024-10-30 20:00:00|951.77|949.57|955.38|953.18|956.65|954.45|941.89|939.69|0
1730318700000|2024-10-30 20:05:00|955.71|953.51|949.41|947.21|955.71|953.51|945.72|943.52|0
1730319000000|2024-10-30 20:10:00|949.84|947.64|943.98|941.78|950.93|948.73|940.73|938.53|0
1730319300000|2024-10-30 20:15:00|944.4|942|944.3|941.9|945.82|943.42|943.86|941.46|0
1730319600000|2024-10-30 20:20:00|944.08|941.68|943.21|940.81|945.16|942.76|942.35|939.95|0
1730319900000|2024-10-30 20:25:00|943.43|941.03|949.72|947.32|949.72|947.32|943.43|941.03|0
1730320200000|2024-10-30 20:30:00|949.93|947.53|948.85|946.45|951.24|948.84|947.76|945.36|0
1730320500000|2024-10-30 20:35:00|948.95|946.55|947.11|944.71|949.06|946.66|946.24|943.84|0
1730320800000|2024-10-30 20:40:00|947.33|944.93|945.81|943.41|947.33|944.93|944.51|942.11|0
1730321100000|2024-10-30 20:45:00|945.69|943.29|947.11|944.71|947.54|945.14|945.69|943.29|0
1730321400000|2024-10-30 20:50:00|946.89|944.49|945.15|942.75|947.1|944.7|944.82|942.42|0
1730321700000|2024-10-30 20:55:00|945.37|942.97|944.82|942.42|945.47|943.07|944.17|941.77|0
1730322000000|2024-10-30 21:00:00|944.77|942.37|945.24|942.84|945.43|943.03|944.77|942.37|0
1730322300000|2024-10-30 21:05:00|945.23|942.83|944.41|942.01|945.62|943.22|944.22|941.82|0
1730322600000|2024-10-30 21:10:00|944.5|942.1|944.6|942.2|944.82|942.42|943.99|941.59|0
1730322900000|2024-10-30 21:15:00|944.43|942.03|944.28|941.88|944.72|942.32|944.11|941.71|0
1730323200000|2024-10-30 21:20:00|944.24|941.84|945.07|942.67|945.07|942.67|944.24|941.84|0
1730323500000|2024-10-30 21:25:00|945.26|942.86|944.37|941.97|945.26|942.86|944.14|941.74|0
1730323800000|2024-10-30 21:30:00|943.83|941.43|942.27|939.87|943.83|941.43|942.08|939.68|0
1730324100000|2024-10-30 21:35:00|942.08|939.68|942.2|939.8|942.23|939.83|941.6|939.2|0
1730324400000|2024-10-30 21:40:00|942.23|939.83|942.2|939.8|942.52|940.12|941.73|939.33|0
1730324700000|2024-10-30 21:45:00|942.29|939.89|941.41|939.01|942.29|939.89|941.12|938.72|0
1730325000000|2024-10-30 21:50:00|941.37|938.97|942.1|939.7|942.42|940.02|941.12|938.72|0
1730325300000|2024-10-30 21:55:00|941.94|939.54|940.83|938.43|942.29|939.89|940.36|937.96|0
1730325600000|2024-10-30 22:00:00|940.16|937.76|936.14|933.74|943.4|941|933.76|931.36|0
1730325900000|2024-10-30 22:05:00|935.82|933.42|935.6|933.2|938.41|936.01|934.84|932.44|0
1730326200000|2024-10-30 22:10:00|935.49|933.09|934.52|932.12|935.6|933.2|933.87|931.47|0
1730326500000|2024-10-30 22:15:00|934.73|932.33|935.38|932.98|936.35|933.95|934.08|931.68|0
1730326800000|2024-10-30 22:20:00|935.16|932.76|933.87|931.47|935.6|933.2|933.75|931.35|0
1730327100000|2024-10-30 22:25:00|934.08|931.68|936.67|934.27|936.89|934.49|933.87|931.47|0
1730327400000|2024-10-30 22:30:00|937.11|934.71|936.02|933.62|937.32|934.92|935.38|932.98|0
1730327700000|2024-10-30 22:35:00|936.67|934.27|936.89|934.49|937.75|935.35|936.24|933.84|0
1730328000000|2024-10-30 22:40:00|936.78|934.38|937.97|935.57|939.05|936.65|936.02|933.62|0
1730328300000|2024-10-30 22:45:00|938.18|935.78|935.59|933.19|938.18|935.78|934.94|932.54|0
1730328600000|2024-10-30 22:50:00|935.8|933.4|935.37|932.97|936.24|933.84|934.72|932.32|0
1730328900000|2024-10-30 22:55:00|935.58|933.18|935.58|933.18|935.8|933.4|934.72|932.32|0
1730329200000|2024-10-30 23:00:00|935.8|933.4|936.23|933.83|936.23|933.83|934.5|932.1|0
1730329500000|2024-10-30 23:05:00|936.01|933.61|936.33|933.93|937.1|934.7|935.8|933.4|0
1730329800000|2024-10-30 23:10:00|936.44|934.04|936.01|933.61|937.09|934.69|935.15|932.75|0
1730330100000|2024-10-30 23:15:00|935.79|933.39|935.58|933.18|936.87|934.47|935.58|933.18|0
1730330400000|2024-10-30 23:20:00|935.36|932.96|934.71|932.31|935.36|932.96|934.28|931.88|0
1730330700000|2024-10-30 23:25:00|934.6|932.2|934.92|932.52|935.79|933.39|934.49|932.09|0
1730331000000|2024-10-30 23:30:00|935.14|932.74|933.84|931.44|935.36|932.96|933.84|931.44|0
1730331300000|2024-10-30 23:35:00|934.27|931.87|935.57|933.17|936|933.6|934.27|931.87|0
1730331600000|2024-10-30 23:40:00|935.35|932.95|934.49|932.09|935.35|932.95|933.84|931.44|0
1730331900000|2024-10-30 23:45:00|934.7|932.3|934.16|931.76|934.92|932.52|933.41|931.01|0
1730332200000|2024-10-30 23:50:00|934.05|931.65|933.62|931.22|934.27|931.87|933.62|931.22|0
1730332500000|2024-10-30 23:55:00|932.75|930.35|932.97|930.57|933.62|931.22|932.75|930.35|0
1730332800000|2024-10-31 00:00:00|932.75|930.35|930.81|928.41|932.97|930.57|929.95|927.55|0
1730333100000|2024-10-31 00:05:00|930.59|928.19|931.67|929.27|931.67|929.27|929.4|927|0
1730333400000|2024-10-31 00:10:00|931.56|929.16|933.83|931.43|934.91|932.51|931.45|929.05|0
1730333700000|2024-10-31 00:15:00|934.04|931.64|933.39|930.99|934.15|931.75|933.18|930.78|0
1730334000000|2024-10-31 00:20:00|933.5|931.1|935.01|932.61|935.01|932.61|932.75|930.35|0
1730334300000|2024-10-31 00:25:00|935.11|932.71|934.15|931.75|935.11|932.71|934.15|931.75|0
1730334600000|2024-10-31 00:30:00|934.05|931.85|934.26|932.06|934.48|932.28|933.83|931.63|0
1730334900000|2024-10-31 00:35:00|934.04|931.84|934.04|931.84|934.26|932.06|932.96|930.76|0
1730335200000|2024-10-31 00:40:00|934.15|931.95|934.9|932.7|934.9|932.7|933.39|931.19|0
1730335500000|2024-10-31 00:45:00|934.79|932.59|935.12|932.92|935.33|933.13|934.47|932.27|0
1730335800000|2024-10-31 00:50:00|935|932.8|934.47|932.27|935.44|933.24|934.47|932.27|0
1730336100000|2024-10-31 00:55:00|934.57|932.37|933.82|931.62|934.57|932.37|933.39|931.19|0
1730336400000|2024-10-31 01:00:00|933.92|931.72|935.54|933.34|936.41|934.21|933.92|931.72|0
1730336700000|2024-10-31 01:05:00|935.76|933.56|936.84|934.64|936.84|934.64|935.54|933.34|0
1730337000000|2024-10-31 01:10:00|936.62|934.42|938.02|935.82|938.35|936.15|936.62|934.42|0
1730337300000|2024-10-31 01:15:00|938.13|935.93|938.35|936.15|939|936.8|937.92|935.72|0
1730337600000|2024-10-31 01:20:00|938.56|936.36|938.78|936.58|939.21|937.01|938.56|936.36|0
1730337900000|2024-10-31 01:25:00|938.56|936.36|938.13|935.93|938.78|936.58|937.91|935.71|0
1730338200000|2024-10-31 01:30:00|938.34|936.14|937.48|935.28|938.34|936.14|937.26|935.06|0
1730338500000|2024-10-31 01:35:00|937.69|935.49|937.69|935.49|938.12|935.92|936.83|934.63|0
1730338800000|2024-10-31 01:40:00|937.48|935.28|938.12|935.92|938.34|936.14|937.26|935.06|0
1730339100000|2024-10-31 01:45:00|938.01|935.81|936.61|934.41|938.34|936.14|936.61|934.41|0
1730339400000|2024-10-31 01:50:00|936.5|934.3|935.96|933.76|936.61|934.41|935.09|932.89|0
1730339700000|2024-10-31 01:55:00|935.74|933.54|934.66|932.46|935.74|933.54|934.23|932.03|0
1730340000000|2024-10-31 02:00:00|934.45|932.25|934.88|932.68|935.52|933.32|934.01|931.81|0
1730340300000|2024-10-31 02:05:00|934.66|932.46|934.23|932.03|934.98|932.78|933.58|931.38|0
1730340600000|2024-10-31 02:10:00|934.44|932.24|933.79|931.59|934.66|932.46|933.58|931.38|0
1730340900000|2024-10-31 02:15:00|933.9|931.7|934.01|931.81|934.44|932.24|933.79|931.59|0
1730341200000|2024-10-31 02:20:00|934.11|931.91|932.06|929.86|934.11|931.91|931.2|929|0
1730341500000|2024-10-31 02:25:00|932.49|930.29|933.14|930.94|933.36|931.16|932.49|930.29|0
1730341800000|2024-10-31 02:30:00|933.36|931.16|934|931.8|934.43|932.23|932.92|930.72|0
1730342100000|2024-10-31 02:35:00|933.89|931.69|934.22|932.02|934.43|932.23|933.78|931.58|0
1730342400000|2024-10-31 02:40:00|934.43|932.23|933.57|931.37|934.43|932.23|933.35|931.15|0
1730342700000|2024-10-31 02:45:00|933.35|931.15|932.59|930.39|933.57|931.37|932.05|929.85|0
1730343000000|2024-10-31 02:50:00|932.7|930.5|932.7|930.5|933.35|931.15|932.48|930.28|0
1730343300000|2024-10-31 02:55:00|932.48|930.28|932.7|930.5|932.7|930.5|931.84|929.64|0
1730343600000|2024-10-31 03:00:00|933.13|930.93|933.34|931.14|933.56|931.36|932.7|930.5|0
1730343900000|2024-10-31 03:05:00|933.13|930.93|931.62|929.42|933.34|931.14|930.11|927.91|0
1730344200000|2024-10-31 03:10:00|931.83|929.63|931.4|929.2|932.26|930.06|931.18|928.98|0
1730344500000|2024-10-31 03:15:00|931.18|928.98|931.4|929.2|931.83|929.63|930.75|928.55|0
1730344800000|2024-10-31 03:20:00|931.18|928.98|930.75|928.55|931.4|929.2|930.75|928.55|0
1730345100000|2024-10-31 03:25:00|930.96|928.76|930.96|928.76|931.18|928.98|930.53|928.33|0
1730345400000|2024-10-31 03:30:00|931.18|928.98|932.04|929.84|932.26|930.06|931.18|928.98|0
1730345700000|2024-10-31 03:35:00|932.25|930.05|932.04|929.84|932.25|930.05|931.49|929.29|0
1730346000000|2024-10-31 03:40:00|932.25|930.05|931.39|929.19|932.25|930.05|931.39|929.19|0
1730346300000|2024-10-31 03:45:00|931.6|929.4|930.96|928.76|931.6|929.4|930.74|928.54|0
1730346600000|2024-10-31 03:50:00|930.84|928.64|930.74|928.54|930.95|928.75|930.41|928.21|0
1730346900000|2024-10-31 03:55:00|930.52|928.32|930.52|928.32|930.74|928.54|929.87|927.67|0
1730347200000|2024-10-31 04:00:00|930.41|928.21|929.23|927.03|930.74|928.54|928.79|926.59|0
1730347500000|2024-10-31 04:05:00|929.01|926.81|929.01|926.81|929.44|927.24|929.01|926.81|0
1730347800000|2024-10-31 04:10:00|928.79|926.59|929.87|927.67|929.87|927.67|928.58|926.38|0
1730348100000|2024-10-31 04:15:00|929.97|927.77|929.22|927.02|930.08|927.88|929.22|927.02|0
1730348400000|2024-10-31 04:20:00|929.44|927.24|929.65|927.45|929.87|927.67|929.43|927.23|0
1730348700000|2024-10-31 04:25:00|929.54|927.34|929|926.8|929.86|927.66|928.57|926.37|0
1730349000000|2024-10-31 04:30:00|929.22|927.02|929.65|927.45|929.86|927.66|929|926.8|0
1730349300000|2024-10-31 04:35:00|929.86|927.66|929.43|927.23|930.08|927.88|929.43|927.23|0
1730349600000|2024-10-31 04:40:00|929.64|927.44|928.56|926.36|929.64|927.44|928.35|926.15|0
1730349900000|2024-10-31 04:45:00|928.35|926.15|926.55|924.35|928.78|926.58|925.61|923.41|0
1730350200000|2024-10-31 04:50:00|926.33|924.13|929.87|927.67|930.3|928.1|926.11|923.91|0
1730350500000|2024-10-31 04:55:00|929.65|927.45|929.65|927.45|930.08|927.88|929.65|927.45|0
1730350800000|2024-10-31 05:00:00|929.54|927.34|929.54|927.34|930.08|927.88|929.01|926.81|0
1730351100000|2024-10-31 05:05:00|929.65|927.45|929.54|927.34|930.08|927.88|929|926.8|0
1730351400000|2024-10-31 05:10:00|929.65|927.45|928.24|926.04|930.08|927.88|927.93|925.73|0
1730351700000|2024-10-31 05:15:00|928.14|925.94|927.71|925.51|928.57|926.37|927.49|925.29|0
1730352000000|2024-10-31 05:20:00|927.92|925.72|927.71|925.51|928.57|926.37|927.71|925.51|0
1730352300000|2024-10-31 05:25:00|927.49|925.29|928.35|926.15|928.78|926.58|927.49|925.29|0
1730352600000|2024-10-31 05:30:00|928.57|926.37|928.78|926.58|929.43|927.23|928.35|926.15|0
1730352900000|2024-10-31 05:35:00|928.99|926.79|928.99|926.79|929.64|927.44|928.56|926.36|0
1730353200000|2024-10-31 05:40:00|929.21|927.01|927.7|925.5|929.64|927.44|927.7|925.5|0
1730353500000|2024-10-31 05:45:00|927.92|925.72|927.91|925.71|928.34|926.14|927.48|925.28|0
1730353800000|2024-10-31 05:50:00|928.13|925.93|928.56|926.36|928.56|926.36|928.13|925.93|0
1730354100000|2024-10-31 05:55:00|928.44|926.24|927.26|925.06|928.44|926.24|927.26|925.06|0
1730354400000|2024-10-31 06:00:00|927.05|924.85|927.26|925.06|928.12|925.92|926.83|924.63|0
1730354700000|2024-10-31 06:05:00|927.05|924.85|925.97|923.77|927.48|925.28|925.97|923.77|0
1730355000000|2024-10-31 06:10:00|926.19|923.99|925.97|923.77|926.4|924.2|925.97|923.77|0
1730355300000|2024-10-31 06:15:00|925.75|923.55|926.18|923.98|926.18|923.98|925.54|923.34|0
1730355600000|2024-10-31 06:20:00|926.4|924.2|926.4|924.2|926.4|924.2|925.97|923.77|0
1730355900000|2024-10-31 06:25:00|925.97|923.77|925.32|923.12|926.18|923.98|925.1|922.9|0
1730356200000|2024-10-31 06:30:00|925.42|923.22|924.78|922.58|925.42|923.22|924.24|922.04|0
1730356500000|2024-10-31 06:35:00|924.67|922.47|923.6|921.4|924.89|922.69|923.6|921.4|0
1730356800000|2024-10-31 06:40:00|923.38|921.18|922.31|920.11|923.38|921.18|922.09|919.89|0
1730357100000|2024-10-31 06:45:00|922.09|919.89|921.66|919.46|922.31|920.11|920.59|918.39|0
1730357400000|2024-10-31 06:50:00|921.76|919.56|920.59|918.39|921.88|919.68|920.59|918.39|0
1730357700000|2024-10-31 06:55:00|920.37|918.17|919.94|917.74|920.59|918.39|919.73|917.53|0
1730358000000|2024-10-31 07:00:00|919.73|917.53|916.14|913.94|919.73|917.53|915.92|913.72|0
1730358300000|2024-10-31 07:05:00|915.92|913.72|918.54|916.34|919.18|916.98|915.71|913.51|0
1730358600000|2024-10-31 07:10:00|918.32|916.12|914.99|912.79|918.32|916.12|912.96|910.76|0
1730358900000|2024-10-31 07:15:00|914.89|912.69|913.82|911.62|914.89|912.69|913.6|911.4|0
1730359200000|2024-10-31 07:20:00|914.03|911.83|914.67|912.47|916.17|913.97|913.6|911.4|0
1730359500000|2024-10-31 07:25:00|914.89|912.69|915.53|913.33|916.39|914.19|914.67|912.47|0
1730359800000|2024-10-31 07:30:00|915.31|913.11|917.03|914.83|917.24|915.04|915.1|912.9|0
1730360100000|2024-10-31 07:35:00|917.24|915.04|917.67|915.47|917.67|915.47|916.6|914.4|0
1730360400000|2024-10-31 07:40:00|917.88|915.68|917.88|915.68|918.74|916.54|917.45|915.25|0
1730360700000|2024-10-31 07:45:00|918.1|915.9|914.24|912.04|918.31|916.11|914.02|911.82|0
1730361000000|2024-10-31 07:50:00|914.12|911.92|913.59|911.39|914.45|912.25|912.95|910.75|0
1730361300000|2024-10-31 07:55:00|913.81|911.61|913.59|911.39|914.23|912.03|912.73|910.53|0
1730361600000|2024-10-31 08:00:00|913.38|911.18|912.73|910.53|914.02|911.82|909.74|907.54|0
1730361900000|2024-10-31 08:05:00|912.3|910.1|911.98|909.78|913.8|911.6|911.66|909.46|0
1730362200000|2024-10-31 08:10:00|912.09|909.89|913.16|910.96|913.58|911.38|911.87|909.67|0
1730362500000|2024-10-31 08:15:00|913.37|911.17|913.37|911.17|914.54|912.34|912.51|910.31|0
1730362800000|2024-10-31 08:20:00|913.15|910.95|911.01|908.81|913.37|911.17|910.58|908.38|0
1730363100000|2024-10-31 08:25:00|911.23|909.03|911.01|908.81|912.08|909.88|909.51|907.31|0
1730363400000|2024-10-31 08:30:00|910.8|908.6|909.83|907.63|911.86|909.66|908.23|906.03|0
1730363700000|2024-10-31 08:35:00|909.72|907.52|911.01|908.81|911.22|909.02|908.87|906.67|0
1730364000000|2024-10-31 08:40:00|911.11|908.91|911|908.8|912.29|910.09|910.15|907.95|0
1730364300000|2024-10-31 08:45:00|910.79|908.59|913.95|911.75|914.59|912.39|910.79|908.59|0
1730364600000|2024-10-31 08:50:00|914.05|911.85|913.73|911.53|914.59|912.39|913.09|910.89|0
1730364900000|2024-10-31 08:55:00|913.3|911.1|912.23|910.03|914.8|912.6|912.02|909.82|0
1730365200000|2024-10-31 09:00:00|912.02|909.82|910.95|908.75|912.23|910.03|910.95|908.75|0
1730365500000|2024-10-31 09:05:00|910.73|908.53|910.43|908.23|911.16|908.96|908.82|906.62|0
1730365800000|2024-10-31 09:10:00|910.64|908.44|911.28|909.08|912.14|909.94|910.32|908.12|0
1730366100000|2024-10-31 09:15:00|911.07|908.87|910.42|908.22|911.71|909.51|909.78|907.58|0
1730366400000|2024-10-31 09:20:00|910.21|908.01|910.21|908.01|910.85|908.65|909.36|907.16|0
1730366700000|2024-10-31 09:25:00|910|907.8|910.42|908.22|911.28|909.08|909.78|907.58|0
1730367000000|2024-10-31 09:30:00|910.63|908.43|910.42|908.22|911.06|908.86|909.56|907.36|0
1730367300000|2024-10-31 09:35:00|910.21|908.01|911.59|909.39|911.91|909.71|909.99|907.79|0
1730367600000|2024-10-31 09:40:00|911.49|909.29|912.77|910.57|913.84|911.64|911.06|908.86|0
1730367900000|2024-10-31 09:45:00|912.98|910.78|912.12|909.92|913.19|910.99|911.7|909.5|0
1730368200000|2024-10-31 09:50:00|911.91|909.71|913.19|910.99|913.19|910.99|911.27|909.07|0
1730368500000|2024-10-31 09:55:00|913.4|911.2|913.62|911.42|914.05|911.85|912.98|910.78|0
1730368800000|2024-10-31 10:00:00|913.83|911.63|913.62|911.42|914.47|912.27|913.19|910.99|0
1730369100000|2024-10-31 10:05:00|913.83|911.63|911.47|909.27|914.68|912.48|910.83|908.63|0
1730369400000|2024-10-31 10:10:00|911.26|909.06|911.05|908.85|911.69|909.49|910.4|908.2|0
1730369700000|2024-10-31 10:15:00|910.83|908.63|911.26|909.06|911.9|909.7|910.62|908.42|0
1730370000000|2024-10-31 10:20:00|911.47|909.27|911.9|909.7|912.97|910.77|911.26|909.06|0
1730370300000|2024-10-31 10:25:00|911.68|909.48|913.82|911.62|914.03|911.83|911.47|909.27|0
1730370600000|2024-10-31 10:30:00|914.03|911.83|912.32|910.12|914.25|912.05|912.32|910.12|0
1730370900000|2024-10-31 10:35:00|912.53|910.33|913.17|910.97|913.39|911.19|912.11|909.91|0
1730371200000|2024-10-31 10:40:00|912.32|910.12|913.17|910.97|913.49|911.29|911.25|909.05|0
1730371500000|2024-10-31 10:45:00|913.39|911.19|913.6|911.4|913.81|911.61|912.32|910.12|0
1730371800000|2024-10-31 10:50:00|913.81|911.61|915.09|912.89|915.52|913.32|912.74|910.54|0
1730372100000|2024-10-31 10:55:00|915.31|913.11|915.36|913.16|916.16|913.96|914.67|912.47|0
1730372400000|2024-10-31 11:00:00|916|913.8|916|913.8|917.07|914.87|915.15|912.95|0
1730372700000|2024-10-31 11:05:00|916.21|914.01|914.71|912.51|916.21|914.01|914.71|912.51|0
1730373000000|2024-10-31 11:10:00|914.82|912.62|916.64|914.44|916.85|914.65|914.28|912.08|0
1730373300000|2024-10-31 11:15:00|916.53|914.33|917.28|915.08|917.81|915.61|916.21|914.01|0
1730373600000|2024-10-31 11:20:00|917.07|914.87|917.49|915.29|918.35|916.15|916.85|914.65|0
1730373900000|2024-10-31 11:25:00|917.92|915.72|916.73|914.53|918.35|916.15|916.73|914.53|0
1730374200000|2024-10-31 11:30:00|916.94|914.74|915.65|913.45|916.94|914.74|914.8|912.6|0
1730374500000|2024-10-31 11:35:00|915.54|913.34|914.37|912.17|915.54|913.34|914.15|911.95|0
1730374800000|2024-10-31 11:40:00|914.58|912.38|915.86|913.66|916.82|914.62|914.15|911.95|0
1730375100000|2024-10-31 11:45:00|916.08|913.88|917.15|914.95|917.47|915.27|916.08|913.88|0
1730375400000|2024-10-31 11:50:00|917.36|915.16|919.72|917.52|920.15|917.95|917.36|915.16|0
1730375700000|2024-10-31 11:55:00|919.94|917.74|921.44|919.24|921.65|919.45|919.82|917.62|0
1730376000000|2024-10-31 12:00:00|921.54|919.34|920.79|918.59|921.54|919.34|917.79|915.59|0
1730376300000|2024-10-31 12:05:00|920.89|918.69|919.93|917.73|922.08|919.88|919.29|917.09|0
1730376600000|2024-10-31 12:10:00|920.03|917.83|922.08|919.88|922.72|920.52|919.29|917.09|0
1730376900000|2024-10-31 12:15:00|922.51|920.31|920.79|918.59|922.93|920.73|920.36|918.16|0
1730377200000|2024-10-31 12:20:00|920.57|918.37|923.58|921.38|923.79|921.59|920.46|918.26|0
1730377500000|2024-10-31 12:25:00|923.79|921.59|923.57|921.37|924.22|922.02|923.14|920.94|0
1730377800000|2024-10-31 12:30:00|923.36|921.16|921.53|919.33|923.57|921.37|920.57|918.37|0
1730378100000|2024-10-31 12:35:00|921.42|919.22|918.63|916.43|922.07|919.87|918.2|916|0
1730378400000|2024-10-31 12:40:00|918.85|916.65|921.64|919.44|922.28|920.08|918.85|916.65|0
1730378700000|2024-10-31 12:45:00|921.85|919.65|918.52|916.32|923.14|920.94|918.52|916.32|0
1730379000000|2024-10-31 12:50:00|918.41|916.21|918.63|916.43|920.77|918.57|918.2|916|0
1730379300000|2024-10-31 12:55:00|918.41|916.21|918.62|916.42|918.84|916.64|917.77|915.57|0
1730379600000|2024-10-31 13:00:00|918.2|916|919.27|917.07|920.13|917.93|917.77|915.57|0
1730379900000|2024-10-31 13:05:00|919.05|916.85|918.19|915.99|920.12|917.92|917.76|915.56|0
1730380200000|2024-10-31 13:10:00|917.98|915.78|919.69|917.49|919.91|917.71|917.55|915.35|0
1730380500000|2024-10-31 13:15:00|919.48|917.28|918.19|915.99|920.34|918.14|917.76|915.56|0
1730380800000|2024-10-31 13:20:00|918.08|915.88|917.76|915.56|918.4|916.2|917.33|915.13|0
1730381100000|2024-10-31 13:25:00|917.54|915.34|913.9|911.7|917.54|915.34|912.4|910.2|0
1730381400000|2024-10-31 13:30:00|912.18|909.98|906.12|903.92|912.61|910.41|901.92|899.72|0
1730381700000|2024-10-31 13:35:00|905.69|903.49|909.46|907.26|913.7|911.5|905.69|903.49|0
1730382000000|2024-10-31 13:40:00|909.36|907.16|908.29|906.09|911.5|909.3|908.07|905.87|0
1730382300000|2024-10-31 13:45:00|907.65|905.45|893.78|891.58|907.65|905.45|893.14|890.94|0
1730382600000|2024-10-31 13:50:00|893.35|891.15|894.53|892.33|896.59|894.39|892.3|890.1|0
1730382900000|2024-10-31 13:55:00|894.22|892.02|897.62|895.42|901.03|898.83|893.15|890.95|0
1730383200000|2024-10-31 14:00:00|896.13|893.93|892.77|890.57|896.98|894.78|891.91|889.71|0
1730383500000|2024-10-31 14:05:00|892.55|890.35|890.42|888.22|892.98|890.78|889.79|887.59|0
1730383800000|2024-10-31 14:10:00|890.21|888.01|885.75|883.55|891.06|888.86|884.05|881.85|0
1730384100000|2024-10-31 14:15:00|886.59|884.39|892.76|890.56|894.57|892.37|886.59|884.39|0
1730384400000|2024-10-31 14:20:00|892.33|890.13|891.7|889.5|893.4|891.2|889.36|887.16|0
1730384700000|2024-10-31 14:25:00|891.27|889.07|881.63|879.43|891.27|889.07|879.93|877.73|0
1730385000000|2024-10-31 14:30:00|881.42|879.22|883.04|880.84|886.43|884.23|879.51|877.31|0
1730385300000|2024-10-31 14:35:00|882.83|880.63|882.19|879.99|883.89|881.69|881.76|879.56|0
1730385600000|2024-10-31 14:40:00|881.98|879.78|880.49|878.29|883.25|881.05|879.64|877.44|0
1730385900000|2024-10-31 14:45:00|880.7|878.5|875.38|873.18|881.76|879.56|874.74|872.54|0
1730386200000|2024-10-31 14:50:00|875.17|872.97|874.53|872.33|877.07|874.87|873.69|871.49|0
1730386500000|2024-10-31 14:55:00|874.32|872.12|875.37|873.17|876.64|874.44|873.69|871.49|0
1730386800000|2024-10-31 15:00:00|874.74|872.54|868.5|866.3|874.95|872.75|867.86|865.66|0
1730387100000|2024-10-31 15:05:00|867.86|865.66|874.77|872.57|877.73|875.53|867.86|865.66|0
1730387400000|2024-10-31 15:10:00|874.99|872.79|870.34|868.14|875.62|873.42|870.23|868.03|0
1730387700000|2024-10-31 15:15:00|869.92|867.72|874.98|872.78|876.46|874.26|869.71|867.51|0
1730388000000|2024-10-31 15:20:00|874.77|872.57|878.44|876.24|880.34|878.14|873.71|871.51|0
1730388300000|2024-10-31 15:25:00|878.02|875.82|875.06|872.86|878.23|876.03|874|871.8|0
1730388600000|2024-10-31 15:30:00|874.63|872.43|872.73|870.53|877.8|875.6|871.89|869.69|0
1730388900000|2024-10-31 15:35:00|872.31|870.11|871.85|869.65|873.33|871.13|871.03|868.83|0
1730389200000|2024-10-31 15:40:00|871.43|869.23|873.74|871.54|874.38|872.18|870.37|868.17|0
1730389500000|2024-10-31 15:45:00|872.9|870.7|870.37|868.17|873.96|871.76|869.31|867.11|0
1730389800000|2024-10-31 15:50:00|870.16|867.96|867|864.8|871.63|869.43|866.36|864.16|0
1730390100000|2024-10-31 15:55:00|867.21|865.01|873.53|871.33|873.53|871.33|867.21|865.01|0
1730390400000|2024-10-31 16:00:00|873.74|871.54|874.37|872.17|874.79|872.59|870.36|868.16|0
1730390700000|2024-10-31 16:05:00|873.74|871.54|876.06|873.86|876.69|874.49|873.74|871.54|0
1730391000000|2024-10-31 16:10:00|875.85|873.65|878.38|876.18|878.8|876.6|874.47|872.27|0
1730391300000|2024-10-31 16:15:00|878.59|876.39|878.26|876.06|879.32|877.12|876.57|874.37|0
1730391600000|2024-10-31 16:20:00|878.9|876.7|877.42|875.22|881.02|878.82|876.46|874.26|0
1730391900000|2024-10-31 16:25:00|877.2|875|877.81|875.61|878.23|876.03|873.61|871.41|0
1730392200000|2024-10-31 16:30:00|878.02|875.82|874.21|872.01|878.02|875.82|874.21|872.01|0
1730392500000|2024-10-31 16:35:00|874.85|872.65|876.32|874.12|876.75|874.55|874.42|872.22|0
1730392800000|2024-10-31 16:40:00|876.21|874.01|879.07|876.87|879.07|876.87|875.27|873.07|0
1730393100000|2024-10-31 16:45:00|878.86|876.66|877.38|875.18|879.71|877.51|876.74|874.54|0
1730393400000|2024-10-31 16:50:00|877.27|875.07|878.43|876.23|878.43|876.23|876.95|874.75|0
1730393700000|2024-10-31 16:55:00|878.64|876.44|876.74|874.54|879.28|877.08|875.89|873.69|0
1730394000000|2024-10-31 17:00:00|876.53|874.33|879.7|877.5|880.97|878.77|876.32|874.12|0
1730394300000|2024-10-31 17:05:00|879.91|877.71|881.39|879.19|881.6|879.4|878.85|876.65|0
1730394600000|2024-10-31 17:10:00|881.6|879.4|877.64|875.44|882.24|880.04|877|874.8|0
1730394900000|2024-10-31 17:15:00|877.43|875.23|878.16|875.96|878.91|876.71|875.94|873.74|0
1730395200000|2024-10-31 17:20:00|878.27|876.07|879.12|876.92|879.75|877.55|877.85|875.65|0
1730395500000|2024-10-31 17:25:00|879.33|877.13|874.67|872.47|879.96|877.76|874.67|872.47|0
1730395800000|2024-10-31 17:30:00|874.04|871.84|872.09|869.89|875.05|872.85|870.61|868.41|0
1730396100000|2024-10-31 17:35:00|871.88|869.68|869.98|867.78|872.94|870.74|869.77|867.57|0
1730396400000|2024-10-31 17:40:00|870.4|868.2|868.98|866.78|871.84|869.64|868.25|866.05|0
1730396700000|2024-10-31 17:45:00|869.09|866.89|869.93|867.73|870.14|867.94|865.71|863.51|0
1730397000000|2024-10-31 17:50:00|869.51|867.31|867.19|864.99|871.2|869|867.08|864.88|0
1730397300000|2024-10-31 17:55:00|866.98|864.78|867.71|865.51|868.66|866.46|866.34|864.14|0
1730397600000|2024-10-31 18:00:00|868.03|865.83|864.86|862.66|868.24|866.04|864.65|862.45|0
1730397900000|2024-10-31 18:05:00|865.29|863.09|865.28|863.08|868.45|866.25|864.65|862.45|0
1730398200000|2024-10-31 18:10:00|865.17|862.97|867.18|864.98|869.29|867.09|864.65|862.45|0
1730398500000|2024-10-31 18:15:00|867.39|865.19|865.49|863.29|867.81|865.61|865.07|862.87|0
1730398800000|2024-10-31 18:20:00|865.7|863.5|867.81|865.61|868.02|865.82|865.07|862.87|0
1730399100000|2024-10-31 18:25:00|868.02|865.82|868.86|866.66|869.07|866.87|865.91|863.71|0
1730399400000|2024-10-31 18:30:00|868.65|866.45|866.54|864.34|870.34|868.14|862.32|860.12|0
1730399700000|2024-10-31 18:35:00|866.75|864.55|865.69|863.49|867.38|865.18|863.16|860.96|0
1730400000000|2024-10-31 18:40:00|865.48|863.28|868.01|865.81|868.22|866.02|864|861.8|0
1730400300000|2024-10-31 18:45:00|867.59|865.39|864.4|862.2|869.28|867.08|864.4|862.2|0
1730400600000|2024-10-31 18:50:00|864.19|861.99|866.51|864.31|867.24|865.04|864.19|861.99|0
1730400900000|2024-10-31 18:55:00|866.72|864.52|869.98|867.78|871.15|868.95|866.08|863.88|0
1730401200000|2024-10-31 19:00:00|870.09|867.89|871.14|868.94|872.84|870.64|869.88|867.68|0
1730401500000|2024-10-31 19:05:00|870.93|868.73|874.02|871.82|876|873.8|870.93|868.73|0
1730401800000|2024-10-31 19:10:00|874.23|872.03|873.38|871.18|874.23|872.03|870.21|868.01|0
1730402100000|2024-10-31 19:15:00|873.17|870.97|874.44|872.24|874.44|872.24|871.26|869.06|0
1730402400000|2024-10-31 19:20:00|874.65|872.45|875.17|872.97|877.4|875.2|874.23|872.03|0
1730402700000|2024-10-31 19:25:00|875.28|873.08|873.27|871.07|875.71|873.51|872.74|870.54|0
1730403000000|2024-10-31 19:30:00|874.65|872.45|868.3|866.1|874.65|872.45|867.24|865.04|0
1730403300000|2024-10-31 19:35:00|868.09|865.89|869.39|867.19|870.34|868.14|866.82|864.62|0
1730403600000|2024-10-31 19:40:00|869.17|866.97|870.76|868.56|872.24|870.04|867.38|865.18|0
1730403900000|2024-10-31 19:45:00|871.18|868.98|878.59|876.39|879.87|877.67|870.55|868.35|0
1730404200000|2024-10-31 19:50:00|878.38|876.18|862.95|860.75|880.08|877.88|862.52|860.32|0
1730404500000|2024-10-31 19:55:00|862.1|859.9|850.72|848.52|866.32|864.12|850.72|848.52|0
1730404800000|2024-10-31 20:00:00|852.09|849.89|862.19|859.99|866.72|864.52|852.09|849.89|0
1730405100000|2024-10-31 20:05:00|862.5|860.3|859.45|857.25|862.5|860.3|857.98|855.78|0
1730405400000|2024-10-31 20:10:00|859.87|857.67|857.55|855.35|859.87|857.67|856.29|854.09|0
1730405700000|2024-10-31 20:15:00|858.49|856.09|856.91|854.51|860.81|858.41|856.49|854.09|0
1730406000000|2024-10-31 20:20:00|856.7|854.3|859.33|856.93|859.75|857.35|855.34|852.94|0
1730406300000|2024-10-31 20:25:00|859.54|857.14|861.54|859.14|864.39|861.99|859.54|857.14|0
1730406600000|2024-10-31 20:30:00|851.65|849.25|852.7|850.3|864.6|862.2|850.71|848.31|0
1730406900000|2024-10-31 20:35:00|852.39|849.99|852.6|850.2|853.44|851.04|850.92|848.52|0
1730407200000|2024-10-31 20:40:00|852.7|850.3|851.33|848.93|853.86|851.46|850.91|848.51|0
1730407500000|2024-10-31 20:45:00|851.22|848.82|855.11|852.71|855.11|852.71|851.22|848.82|0
1730407800000|2024-10-31 20:50:00|855.32|852.92|851.64|849.24|855.63|853.23|851.64|849.24|0
1730408100000|2024-10-31 20:55:00|851.75|849.35|852.9|850.5|854.06|851.66|850.7|848.3|0
1730408400000|2024-10-31 21:00:00|853.34|850.94|854.08|851.68|854.33|851.93|853.06|850.66|0
1730408700000|2024-10-31 21:05:00|854.02|851.62|854.79|852.39|854.79|852.39|853.83|851.43|0
1730409000000|2024-10-31 21:10:00|854.82|852.42|855.84|853.44|855.84|853.44|854.69|852.29|0
1730409300000|2024-10-31 21:15:00|855.99|853.59|857.47|855.07|857.69|855.29|855.96|853.56|0
1730409600000|2024-10-31 21:20:00|857.52|855.12|855.16|852.76|858.43|856.03|855.03|852.63|0
1730409900000|2024-10-31 21:25:00|855.12|852.72|853.08|850.68|855.18|852.78|853.08|850.68|0
1730410200000|2024-10-31 21:30:00|853.02|850.62|853.51|851.11|854.25|851.85|852.94|850.54|0
1730410500000|2024-10-31 21:35:00|853.57|851.17|854.75|852.35|855.03|852.63|853.2|850.8|0
1730410800000|2024-10-31 21:40:00|854.71|852.31|853.66|851.26|854.71|852.31|853.66|851.26|0
1730411100000|2024-10-31 21:45:00|853.6|851.2|854.68|852.28|855.36|852.96|853.6|851.2|0
1730411400000|2024-10-31 21:50:00|854.56|852.16|855.54|853.14|855.57|853.17|854.49|852.09|0
1730411700000|2024-10-31 21:55:00|855.47|853.07|855.11|852.71|856.15|853.75|854.65|852.25|0
1730412000000|2024-10-31 22:00:00|857.71|855.31|859.08|856.68|861.61|859.21|857.08|854.68|0
1730412300000|2024-10-31 22:05:00|859.29|856.89|856.34|853.94|859.29|856.89|855.71|853.31|0
1730412600000|2024-10-31 22:10:00|856.55|854.15|858.02|855.62|858.87|856.47|856.55|854.15|0
1730412900000|2024-10-31 22:15:00|857.81|855.41|858.23|855.83|858.87|856.47|856.97|854.57|0
1730413200000|2024-10-31 22:20:00|858.02|855.62|857.81|855.41|858.44|856.04|857.6|855.2|0
1730413500000|2024-10-31 22:25:00|858.02|855.62|859.07|856.67|859.38|856.98|857.49|855.09|0
1730413800000|2024-10-31 22:30:00|859.28|856.88|862.23|859.83|862.23|859.83|858.86|856.46|0
1730414100000|2024-10-31 22:35:00|862.44|860.04|863.81|861.41|864.34|861.94|862.23|859.83|0
1730414400000|2024-10-31 22:40:00|863.7|861.3|861.38|858.98|864.23|861.83|861.38|858.98|0
1730414700000|2024-10-31 22:45:00|861.48|859.08|861.17|858.77|862.44|860.04|861.17|858.77|0
1730415000000|2024-10-31 22:50:00|860.96|858.56|859.06|856.66|860.96|858.56|858.01|855.61|0
1730415300000|2024-10-31 22:55:00|858.64|856.24|859.48|857.08|859.48|857.08|858.01|855.61|0
1730415600000|2024-10-31 23:00:00|859.9|857.5|857.58|855.18|860.85|858.45|856.11|853.71|0
1730415900000|2024-10-31 23:05:00|857.47|855.07|856.74|854.34|857.58|855.18|854.85|852.45|0
1730416200000|2024-10-31 23:10:00|856.11|853.71|856.74|854.34|857.16|854.76|855.9|853.5|0
1730416500000|2024-10-31 23:15:00|856.84|854.44|856.95|854.55|858.31|855.91|856.74|854.34|0
1730416800000|2024-10-31 23:20:00|857.16|854.76|859.05|856.65|859.26|856.86|857.16|854.76|0
1730417100000|2024-10-31 23:25:00|859.26|856.86|859.26|856.86|859.78|857.38|858.63|856.23|0
1730417400000|2024-10-31 23:30:00|859.47|857.07|859.05|856.65|859.68|857.28|858.63|856.23|0
1730417700000|2024-10-31 23:35:00|859.26|856.86|858.93|856.53|859.89|857.49|858.41|856.01|0
1730418000000|2024-10-31 23:40:00|858.83|856.43|859.25|856.85|859.89|857.49|858.62|856.22|0
1730418300000|2024-10-31 23:45:00|859.46|857.06|857.57|855.17|859.67|857.27|857.36|854.96|0
1730418600000|2024-10-31 23:50:00|857.46|855.06|857.14|854.74|857.99|855.59|856.93|854.53|0
1730418900000|2024-10-31 23:55:00|857.03|854.63|857.03|854.63|857.77|855.37|856.93|854.53|0
1730419200000|2024-11-01 00:00:00|857.14|854.74|853.45|851.05|857.14|854.74|852.51|850.11|0
1730419500000|2024-11-01 00:05:00|853.35|850.95|854.5|852.1|854.61|852.21|853.14|850.74|0
1730419800000|2024-11-01 00:10:00|854.61|852.21|855.34|852.94|855.87|853.47|854.4|852|0
1730420100000|2024-11-01 00:15:00|855.24|852.84|854.4|852|855.24|852.84|853.35|850.95|0
1730420400000|2024-11-01 00:20:00|854.82|852.42|857.11|854.71|857.32|854.92|854.61|852.21|0
1730420700000|2024-11-01 00:25:00|856.9|854.5|859.21|856.81|859.21|856.81|856.9|854.5|0
1730421000000|2024-11-01 00:30:00|859.11|856.91|858.16|855.96|859.11|856.91|857.85|855.65|0
1730421300000|2024-11-01 00:35:00|858.27|856.07|857.63|855.43|859.11|856.91|857.42|855.22|0
1730421600000|2024-11-01 00:40:00|857.74|855.54|858.47|856.27|858.47|856.27|856.58|854.38|0
1730421900000|2024-11-01 00:45:00|858.36|856.16|858.89|856.69|859.1|856.9|858.05|855.85|0
1730422200000|2024-11-01 00:50:00|859.1|856.9|858.47|856.27|859.95|857.75|858.47|856.27|0
1730422500000|2024-11-01 00:55:00|858.68|856.48|858.05|855.85|859.31|857.11|857.42|855.22|0
1730422800000|2024-11-01 01:00:00|857.84|855.64|858.68|856.48|859.73|857.53|856.89|854.69|0
1730423100000|2024-11-01 01:05:00|858.47|856.27|858.67|856.47|859.1|856.9|857.41|855.21|0
1730423400000|2024-11-01 01:10:00|858.46|856.26|859.09|856.89|859.19|856.99|857.62|855.42|0
1730423700000|2024-11-01 01:15:00|858.88|856.68|858.25|856.05|859.09|856.89|857.62|855.42|0
1730424000000|2024-11-01 01:20:00|858.46|856.26|858.46|856.26|859.3|857.1|858.25|856.05|0
1730424300000|2024-11-01 01:25:00|858.67|856.47|857.82|855.62|859.19|856.99|857.4|855.2|0
1730424600000|2024-11-01 01:30:00|857.61|855.41|855.72|853.52|857.61|855.41|855.3|853.1|0
1730424900000|2024-11-01 01:35:00|855.51|853.31|856.98|854.78|857.4|855.2|855.09|852.89|0
1730425200000|2024-11-01 01:40:00|856.77|854.57|856.35|854.15|856.77|854.57|855.72|853.52|0
1730425500000|2024-11-01 01:45:00|856.56|854.36|856.34|854.14|856.98|854.78|856.13|853.93|0
1730425800000|2024-11-01 01:50:00|856.45|854.25|855.29|853.09|856.76|854.56|854.87|852.67|0
1730426100000|2024-11-01 01:55:00|855.08|852.88|855.81|853.61|856.13|853.93|854.66|852.46|0
1730426400000|2024-11-01 02:00:00|855.92|853.72|854.45|852.25|855.92|853.72|854.03|851.83|0
1730426700000|2024-11-01 02:05:00|854.55|852.35|853.6|851.4|855.29|853.09|853.39|851.19|0
1730427000000|2024-11-01 02:10:00|853.7|851.5|850.87|848.67|853.7|851.5|848.77|846.57|0
1730427300000|2024-11-01 02:15:00|851.08|848.88|852.34|850.14|852.34|850.14|849.19|846.99|0
1730427600000|2024-11-01 02:20:00|852.13|849.93|854.44|852.24|854.44|852.24|852.13|849.93|0
1730427900000|2024-11-01 02:25:00|854.86|852.66|855.49|853.29|855.91|853.71|854.44|852.24|0
1730428200000|2024-11-01 02:30:00|855.7|853.5|855.27|853.07|855.7|853.5|854.65|852.45|0
1730428500000|2024-11-01 02:35:00|855.06|852.86|856.43|854.23|856.43|854.23|854.85|852.65|0
1730428800000|2024-11-01 02:40:00|856.53|854.33|856.53|854.33|856.84|854.64|856.21|854.01|0
1730429100000|2024-11-01 02:45:00|856.74|854.54|856.42|854.22|856.95|854.75|856.32|854.12|0
1730429400000|2024-11-01 02:50:00|856.53|854.33|857.37|855.17|857.37|855.17|856.32|854.12|0
1730429700000|2024-11-01 02:55:00|857.58|855.38|858.21|856.01|858.21|856.01|857.37|855.17|0
1730430000000|2024-11-01 03:00:00|858.1|855.9|858.84|856.64|858.84|856.64|857.58|855.38|0
1730430300000|2024-11-01 03:05:00|858.63|856.43|860.1|857.9|860.1|857.9|858.42|856.22|0
1730430600000|2024-11-01 03:10:00|859.89|857.69|860.52|858.32|860.94|858.74|859.89|857.69|0
1730430900000|2024-11-01 03:15:00|860.31|858.11|860.73|858.53|860.73|858.53|859.89|857.69|0
1730431200000|2024-11-01 03:20:00|860.94|858.74|861.99|859.79|861.99|859.79|860.94|858.74|0
1730431500000|2024-11-01 03:25:00|861.78|859.58|861.57|859.37|861.78|859.58|861.15|858.95|0
1730431800000|2024-11-01 03:30:00|861.67|859.47|862.2|860|862.41|860.21|861.57|859.37|0
1730432100000|2024-11-01 03:35:00|862.3|860.1|862.19|859.99|862.41|860.21|861.56|859.36|0
1730432400000|2024-11-01 03:40:00|861.98|859.78|862.4|860.2|862.4|860.2|861.56|859.36|0
1730432700000|2024-11-01 03:45:00|862.5|860.3|862.29|860.09|863.04|860.84|862.19|859.99|0
1730433000000|2024-11-01 03:50:00|862.4|860.2|862.71|860.51|862.82|860.62|862.4|860.2|0
1730433300000|2024-11-01 03:55:00|862.82|860.62|861.77|859.57|862.82|860.62|861.55|859.35|0
1730433600000|2024-11-01 04:00:00|861.98|859.78|862.4|860.2|862.61|860.41|861.55|859.35|0
1730433900000|2024-11-01 04:05:00|862.61|860.41|862.18|859.98|862.61|860.41|862.18|859.98|0
1730434200000|2024-11-01 04:10:00|861.97|859.77|862.6|860.4|862.7|860.5|861.97|859.77|0
1730434500000|2024-11-01 04:15:00|862.39|860.19|862.6|860.4|862.81|860.61|862.18|859.98|0
1730434800000|2024-11-01 04:20:00|862.39|860.19|862.18|859.98|862.81|860.61|862.18|859.98|0
1730435100000|2024-11-01 04:25:00|862.39|860.19|863.02|860.82|863.23|861.03|862.28|860.08|0
1730435400000|2024-11-01 04:30:00|862.81|860.61|863.02|860.82|863.23|861.03|862.6|860.4|0
1730435700000|2024-11-01 04:35:00|863.23|861.03|863.65|861.45|864.07|861.87|863.02|860.82|0
1730436000000|2024-11-01 04:40:00|863.86|861.66|863.22|861.02|864.07|861.87|863.01|860.81|0
1730436300000|2024-11-01 04:45:00|863.11|860.91|861.11|858.91|863.22|861.02|861.11|858.91|0
1730436600000|2024-11-01 04:50:00|860.69|858.49|861.11|858.91|862.59|860.39|860.69|858.49|0
1730436900000|2024-11-01 04:55:00|861.32|859.12|861.53|859.33|861.53|859.33|860.9|858.7|0
1730437200000|2024-11-01 05:00:00|861.74|859.54|861.74|859.54|861.95|859.75|861.11|858.91|0
1730437500000|2024-11-01 05:05:00|861.84|859.64|862.58|860.38|863.64|861.44|861.84|859.64|0
1730437800000|2024-11-01 05:10:00|862.79|860.59|863.42|861.22|864.06|861.86|862.58|860.38|0
1730438100000|2024-11-01 05:15:00|863.21|861.01|865.74|863.54|865.74|863.54|863.21|861.01|0
1730438400000|2024-11-01 05:20:00|865.95|863.75|865.32|863.12|865.95|863.75|865.11|862.91|0
1730438700000|2024-11-01 05:25:00|865.11|862.91|866.37|864.17|866.37|864.17|864.68|862.48|0
1730439000000|2024-11-01 05:30:00|866.16|863.96|866.47|864.27|867|864.8|865.95|863.75|0
1730439300000|2024-11-01 05:35:00|866.37|864.17|866.79|864.59|867|864.8|866.16|863.96|0
1730439600000|2024-11-01 05:40:00|866.58|864.38|866.15|863.95|866.68|864.48|866.15|863.95|0
1730439900000|2024-11-01 05:45:00|866.36|864.16|866.57|864.37|867.21|865.01|865.94|863.74|0
1730440200000|2024-11-01 05:50:00|866.36|864.16|865.3|863.1|866.57|864.37|864.67|862.47|0
1730440500000|2024-11-01 05:55:00|865.52|863.32|866.15|863.95|866.78|864.58|865.3|863.1|0
1730440800000|2024-11-01 06:00:00|865.94|863.74|865.51|863.31|866.15|863.95|864.67|862.47|0
1730441100000|2024-11-01 06:05:00|865.3|863.1|865.3|863.1|865.72|863.52|864.46|862.26|0
1730441400000|2024-11-01 06:10:00|865.51|863.31|864.87|862.67|865.72|863.52|864.87|862.67|0
1730441700000|2024-11-01 06:15:00|864.66|862.46|864.03|861.83|865.3|863.1|863.82|861.62|0
1730442000000|2024-11-01 06:20:00|863.82|861.62|862.97|860.77|864.87|862.67|862.97|860.77|0
1730442300000|2024-11-01 06:25:00|862.86|860.66|862.55|860.35|863.81|861.61|861.92|859.72|0
1730442600000|2024-11-01 06:30:00|862.34|860.14|862.12|859.92|863.18|860.98|861.91|859.71|0
1730442900000|2024-11-01 06:35:00|862.23|860.03|862.33|860.13|862.55|860.35|861.91|859.71|0
1730443200000|2024-11-01 06:40:00|862.43|860.23|862.75|860.55|862.96|860.76|862.12|859.92|0
1730443500000|2024-11-01 06:45:00|862.64|860.44|861.7|859.5|864.02|861.82|861.7|859.5|0
1730443800000|2024-11-01 06:50:00|861.28|859.08|860.22|858.02|861.91|859.71|858.54|856.34|0
1730444100000|2024-11-01 06:55:00|860.43|858.23|860.22|858.02|860.64|858.44|859.59|857.39|0
1730444400000|2024-11-01 07:00:00|860.01|857.81|861.06|858.86|861.27|859.07|859.59|857.39|0
1730444700000|2024-11-01 07:05:00|860.95|858.75|858.95|856.75|861.9|859.7|858.74|856.54|0
1730445000000|2024-11-01 07:10:00|858.74|856.54|858.95|856.75|859.58|857.38|858.74|856.54|0
1730445300000|2024-11-01 07:15:00|858.74|856.54|860.23|858.03|861.91|859.71|858.74|856.54|0
1730445600000|2024-11-01 07:20:00|860.44|858.24|858.75|856.55|860.44|858.24|858.33|856.13|0
1730445900000|2024-11-01 07:25:00|858.96|856.76|856.02|853.82|859.38|857.18|855.81|853.61|0
1730446200000|2024-11-01 07:30:00|856.23|854.03|857.49|855.29|858.12|855.92|856.02|853.82|0
1730446500000|2024-11-01 07:35:00|857.28|855.08|857.8|855.6|857.91|855.71|856.22|854.02|0
1730446800000|2024-11-01 07:40:00|857.9|855.7|859.16|856.96|859.17|856.97|857.37|855.17|0
1730447100000|2024-11-01 07:45:00|858.95|856.75|861.06|858.86|861.69|859.49|858.95|856.75|0
1730447400000|2024-11-01 07:50:00|861.27|859.07|863.16|860.96|864.01|861.81|861.06|858.86|0
1730447700000|2024-11-01 07:55:00|862.95|860.75|863.58|861.38|864.64|862.44|862.95|860.75|0
1730448000000|2024-11-01 08:00:00|863.16|860.96|867.38|865.18|867.38|865.18|862.74|860.54|0
1730448300000|2024-11-01 08:05:00|867.16|864.96|866.11|863.91|867.38|865.18|865.05|862.85|0
1730448600000|2024-11-01 08:10:00|865.58|863.38|867.79|865.59|868.22|866.02|865.47|863.27|0
1730448900000|2024-11-01 08:15:00|867.58|865.38|865.68|863.48|868.22|866.02|865.26|863.06|0
1730449200000|2024-11-01 08:20:00|865.89|863.69|865.47|863.27|866.95|864.75|864.84|862.64|0
1730449500000|2024-11-01 08:25:00|865.89|863.69|867.15|864.95|867.58|865.38|864.84|862.64|0
1730449800000|2024-11-01 08:30:00|866.52|864.32|867.15|864.95|868|865.8|866.1|863.9|0
1730450100000|2024-11-01 08:35:00|867.36|865.16|868.31|866.11|869.58|867.38|866.1|863.9|0
1730450400000|2024-11-01 08:40:00|868.42|866.22|867.99|865.79|868.63|866.43|865.88|863.68|0
1730450700000|2024-11-01 08:45:00|867.78|865.58|865.88|863.68|868.2|866|865.67|863.47|0
1730451000000|2024-11-01 08:50:00|866.09|863.89|866.09|863.89|867.36|865.16|865.88|863.68|0
1730451300000|2024-11-01 08:55:00|865.98|863.78|866.93|864.73|866.93|864.73|864.4|862.2|0
1730451600000|2024-11-01 09:00:00|867.14|864.94|866.93|864.73|867.78|865.58|866.3|864.1|0
1730451900000|2024-11-01 09:05:00|867.35|865.15|867.77|865.57|867.77|865.57|866.08|863.88|0
1730452200000|2024-11-01 09:10:00|867.56|865.36|868.4|866.2|868.61|866.41|867.14|864.94|0
1730452500000|2024-11-01 09:15:00|868.61|866.41|868.08|865.88|868.72|866.52|866.6|864.4|0
1730452800000|2024-11-01 09:20:00|867.98|865.78|869.03|866.83|869.24|867.04|867.77|865.57|0
1730453100000|2024-11-01 09:25:00|869.24|867.04|869.24|867.04|870.19|867.99|868.82|866.62|0
1730453400000|2024-11-01 09:30:00|869.45|867.25|867.55|865.35|869.45|867.25|867.13|864.93|0
1730453700000|2024-11-01 09:35:00|867.76|865.56|867.13|864.93|868.39|866.19|866.7|864.5|0
1730454000000|2024-11-01 09:40:00|867.34|865.14|867.34|865.14|867.76|865.56|866.49|864.29|0
1730454300000|2024-11-01 09:45:00|867.12|864.92|867.76|865.56|868.39|866.19|866.7|864.5|0
1730454600000|2024-11-01 09:50:00|867.54|865.34|868.18|865.98|868.39|866.19|867.33|865.13|0
1730454900000|2024-11-01 09:55:00|868.07|865.87|868.39|866.19|868.81|866.61|867.75|865.55|0
1730455200000|2024-11-01 10:00:00|868.6|866.4|869.86|867.66|869.86|867.66|867.75|865.55|0
1730455500000|2024-11-01 10:05:00|869.65|867.45|870.28|868.08|870.49|868.29|869.23|867.03|0
1730455800000|2024-11-01 10:10:00|870.49|868.29|870.49|868.29|870.91|868.71|870.07|867.87|0
1730456100000|2024-11-01 10:15:00|870.59|868.39|870.7|868.5|870.91|868.71|870.07|867.87|0
1730456400000|2024-11-01 10:20:00|870.49|868.29|870.28|868.08|871.12|868.92|870.28|868.08|0
1730456700000|2024-11-01 10:25:00|870.49|868.29|870.49|868.29|871.97|869.77|870.49|868.29|0
1730457000000|2024-11-01 10:30:00|870.7|868.5|870.69|868.49|871.33|869.13|870.48|868.28|0
1730457300000|2024-11-01 10:35:00|870.59|868.39|869.85|867.65|870.69|868.49|869.64|867.44|0
1730457600000|2024-11-01 10:40:00|869.64|867.44|870.06|867.86|870.69|868.49|869.43|867.23|0
1730457900000|2024-11-01 10:45:00|870.27|868.07|871.32|869.12|871.53|869.33|870.27|868.07|0
1730458200000|2024-11-01 10:50:00|871.11|868.91|872.95|870.75|873.05|870.85|870.69|868.49|0
1730458500000|2024-11-01 10:55:00|872.84|870.64|872.31|870.11|873.16|870.96|872.1|869.9|0
1730458800000|2024-11-01 11:00:00|872.1|869.9|871.25|869.05|872.31|870.11|870.62|868.42|0
1730459100000|2024-11-01 11:05:00|871.46|869.26|869.14|866.94|871.46|869.26|868.93|866.73|0
1730459400000|2024-11-01 11:10:00|869.24|867.04|871.25|869.05|871.25|869.05|869.14|866.94|0
1730459700000|2024-11-01 11:15:00|871.46|869.26|871.98|869.78|872.52|870.32|871.46|869.26|0
1730460000000|2024-11-01 11:20:00|872.09|869.89|872.09|869.89|873.15|870.95|871.88|869.68|0
1730460300000|2024-11-01 11:25:00|871.88|869.68|872.09|869.89|872.73|870.53|871.46|869.26|0
1730460600000|2024-11-01 11:30:00|872.3|870.1|872.93|870.73|873.36|871.16|872.09|869.89|0
1730460900000|2024-11-01 11:35:00|873.36|871.16|873.78|871.58|874.52|872.32|873.36|871.16|0
1730461200000|2024-11-01 11:40:00|873.99|871.79|874.2|872|875.26|873.06|873.67|871.47|0
1730461500000|2024-11-01 11:45:00|873.78|871.58|872.29|870.09|873.99|871.79|871.02|868.82|0
1730461800000|2024-11-01 11:50:00|872.08|869.88|873.24|871.04|873.99|871.79|871.87|869.67|0
1730462100000|2024-11-01 11:55:00|873.35|871.15|872.92|870.72|874.62|872.42|872.92|870.72|0
1730462400000|2024-11-01 12:00:00|873.35|871.15|873.13|870.93|874.4|872.2|872.71|870.51|0
1730462700000|2024-11-01 12:05:00|872.92|870.72|872.29|870.09|873.34|871.14|872.29|870.09|0
1730463000000|2024-11-01 12:10:00|872.5|870.3|873.76|871.56|874.19|871.99|872.28|870.08|0
1730463300000|2024-11-01 12:15:00|873.55|871.35|873.13|870.93|873.76|871.56|871.86|869.66|0
1730463600000|2024-11-01 12:20:00|872.92|870.72|873.76|871.56|874.18|871.98|872.92|870.72|0
1730463900000|2024-11-01 12:25:00|873.55|871.35|871.22|869.02|873.76|871.56|871.11|868.91|0
1730464200000|2024-11-01 12:30:00|869.53|867.33|874.92|872.72|878.24|876.04|868.47|866.27|0
1730464500000|2024-11-01 12:35:00|874.07|871.87|874.28|872.08|878.06|875.86|872.59|870.39|0
1730464800000|2024-11-01 12:40:00|874.81|872.61|878.74|876.54|878.95|876.75|874.81|872.61|0
1730465100000|2024-11-01 12:45:00|878.63|876.43|875.13|872.93|878.63|876.43|874.49|872.29|0
1730465400000|2024-11-01 12:50:00|875.76|873.56|878.31|876.11|878.73|876.53|874.17|871.97|0
1730465700000|2024-11-01 12:55:00|878.1|875.9|876.4|874.2|878.95|876.75|875.97|873.77|0
1730466000000|2024-11-01 13:00:00|876.19|873.99|872.58|870.38|876.19|873.99|872.58|870.38|0
1730466300000|2024-11-01 13:05:00|872.37|870.17|874.06|871.86|874.49|872.29|870.89|868.69|0
1730466600000|2024-11-01 13:10:00|874.27|872.07|873.21|871.01|874.48|872.28|871.73|869.53|0
1730466900000|2024-11-01 13:15:00|872.79|870.59|873.42|871.22|873.85|871.65|871.94|869.74|0
1730467200000|2024-11-01 13:20:00|873.21|871.01|872.57|870.37|873.21|871.01|870.67|868.47|0
1730467500000|2024-11-01 13:25:00|872.36|870.16|871.3|869.1|873.63|871.43|870.88|868.68|0
1730467800000|2024-11-01 13:30:00|870.88|868.68|878.51|876.31|879.57|877.37|868.12|865.92|0
1730468100000|2024-11-01 13:35:00|878.29|876.09|884.03|881.83|884.03|881.83|876.38|874.18|0
1730468400000|2024-11-01 13:40:00|884.24|882.04|884.03|881.83|885.94|883.74|882.54|880.34|0
1730468700000|2024-11-01 13:45:00|884.24|882.04|886.79|884.59|886.79|884.59|882.11|879.91|0
1730469000000|2024-11-01 13:50:00|886.36|884.16|886.79|884.59|888.71|886.51|885.51|883.31|0
1730469300000|2024-11-01 13:55:00|887|884.8|886.57|884.37|888.49|886.29|886.15|883.95|0
1730469600000|2024-11-01 14:00:00|888.7|886.5|884.23|882.03|889.13|886.93|882.74|880.54|0
1730469900000|2024-11-01 14:05:00|884.02|881.82|893.39|891.19|900.44|898.24|883.59|881.39|0
1730470200000|2024-11-01 14:10:00|893.18|890.98|897.22|895.02|898.29|896.09|892.75|890.55|0
1730470500000|2024-11-01 14:15:00|897.43|895.23|900.64|898.44|901.28|899.08|897|894.8|0
1730470800000|2024-11-01 14:20:00|901.06|898.86|901.49|899.29|902.56|900.36|898.92|896.72|0
1730471100000|2024-11-01 14:25:00|901.7|899.5|905.15|902.95|905.15|902.95|900.64|898.44|0
1730471400000|2024-11-01 14:30:00|905.58|903.38|901.5|899.3|906.22|904.02|900.85|898.65|0
1730471700000|2024-11-01 14:35:00|901.92|899.72|898.92|896.72|902.78|900.58|897.21|895.01|0
1730472000000|2024-11-01 14:40:00|899.14|896.94|890.79|888.59|899.78|897.58|887.37|885.17|0
1730472300000|2024-11-01 14:45:00|890.57|888.37|891.75|889.55|891.75|889.55|883.86|881.66|0
1730472600000|2024-11-01 14:50:00|891.96|889.76|888.97|886.77|891.96|889.76|886.2|884|0
1730472900000|2024-11-01 14:55:00|888.55|886.35|896.66|894.46|896.88|894.68|888.12|885.92|0
1730473200000|2024-11-01 15:00:00|897.09|894.89|898.59|896.39|899.01|896.81|895.16|892.96|0
1730473500000|2024-11-01 15:05:00|898.8|896.6|893.88|891.68|898.8|896.6|893.24|891.04|0
1730473800000|2024-11-01 15:10:00|894.31|892.11|901.58|899.38|901.58|899.38|894.09|891.89|0
1730474100000|2024-11-01 15:15:00|901.37|899.17|901.24|899.04|903.72|901.52|898.88|896.68|0
1730474400000|2024-11-01 15:20:00|901.02|898.82|901.24|899.04|901.24|899.04|895.89|893.69|0
1730474700000|2024-11-01 15:25:00|901.02|898.82|904.45|902.25|905.3|903.1|900.16|897.96|0
1730475000000|2024-11-01 15:30:00|904.23|902.03|901.45|899.25|905.09|902.89|900.38|898.18|0
1730475300000|2024-11-01 15:35:00|901.23|899.03|899.95|897.75|901.87|899.67|898.45|896.25|0
1730475600000|2024-11-01 15:40:00|899.73|897.53|897.59|895.39|901.76|899.56|896.52|894.32|0
1730475900000|2024-11-01 15:45:00|897.48|895.28|893.74|891.54|899.09|896.89|893.32|891.12|0
1730476200000|2024-11-01 15:50:00|893.63|891.43|893.31|891.11|894.17|891.97|888.83|886.63|0
1730476500000|2024-11-01 15:55:00|893.1|890.9|890.75|888.55|893.1|890.9|889.69|887.49|0
1730476800000|2024-11-01 16:00:00|890.54|888.34|894.16|891.96|895.23|893.03|890.32|888.12|0
1730477100000|2024-11-01 16:05:00|894.27|892.07|895.23|893.03|895.23|893.03|892.67|890.47|0
1730477400000|2024-11-01 16:10:00|895.66|893.46|893.09|890.89|896.09|893.89|892.45|890.25|0
1730477700000|2024-11-01 16:15:00|893.31|891.11|893.95|891.75|894.05|891.85|890.32|888.12|0
1730478000000|2024-11-01 16:20:00|893.73|891.53|892.24|890.04|893.73|891.53|889.68|887.48|0
1730478300000|2024-11-01 16:25:00|892.02|889.82|888.18|885.98|892.24|890.04|887.76|885.56|0
1730478600000|2024-11-01 16:30:00|887.76|885.56|895.23|893.03|895.33|893.13|887.76|885.56|0
1730478900000|2024-11-01 16:35:00|894.37|892.17|894.58|892.38|895.23|893.03|891.59|889.39|0
1730479200000|2024-11-01 16:40:00|893.52|891.32|884.77|882.57|893.52|891.32|883.49|881.29|0
1730479500000|2024-11-01 16:45:00|884.55|882.35|885.83|883.63|887.96|885.76|883.27|881.07|0
1730479800000|2024-11-01 16:50:00|885.19|882.99|884.98|882.78|887.11|884.91|884.34|882.14|0
1730480100000|2024-11-01 16:55:00|884.86|882.66|884.33|882.13|886.04|883.84|881.78|879.58|0
1730480400000|2024-11-01 17:00:00|884.76|882.56|883.69|881.49|885.71|883.51|882.84|880.64|0
1730480700000|2024-11-01 17:05:00|884.22|882.02|879.32|877.12|884.22|882.02|877.52|875.32|0
1730481000000|2024-11-01 17:10:00|879.65|877.45|884.33|882.13|884.97|882.77|877.95|875.75|0
1730481300000|2024-11-01 17:15:00|884.12|881.92|886.67|884.47|887.31|885.11|883.9|881.7|0
1730481600000|2024-11-01 17:20:00|886.46|884.26|890.08|887.88|892|889.8|886.46|884.26|0
1730481900000|2024-11-01 17:25:00|889.66|887.46|890.51|888.31|891.58|889.38|888.59|886.39|0
1730482200000|2024-11-01 17:30:00|890.93|888.73|878.57|876.37|890.93|888.73|878.36|876.16|0
1730482500000|2024-11-01 17:35:00|878.36|876.16|875.89|873.69|880.62|878.42|874.54|872.34|0
1730482800000|2024-11-01 17:40:00|875.68|873.48|874.29|872.09|876.63|874.43|873.77|871.57|0
1730483100000|2024-11-01 17:45:00|874.19|871.99|874.82|872.62|876.52|874.32|872.7|870.5|0
1730483400000|2024-11-01 17:50:00|874.61|872.41|879.28|877.08|880.13|877.93|874.61|872.41|0
1730483700000|2024-11-01 17:55:00|879.5|877.3|873.12|870.92|879.71|877.51|872.91|870.71|0
1730484000000|2024-11-01 18:00:00|871.64|869.44|876.73|874.53|877.58|875.38|871.64|869.44|0
1730484300000|2024-11-01 18:05:00|876.83|874.63|871|868.8|877.04|874.84|869.41|867.21|0
1730484600000|2024-11-01 18:10:00|871.42|869.22|871.93|869.73|872.35|870.15|869.49|867.29|0
1730484900000|2024-11-01 18:15:00|871.72|869.52|871.5|869.3|874.68|872.48|870.02|867.82|0
1730485200000|2024-11-01 18:20:00|871.29|869.09|877.86|875.66|877.86|875.66|869.81|867.61|0
1730485500000|2024-11-01 18:25:00|878.08|875.88|875.74|873.54|878.08|875.88|875.1|872.9|0
1730485800000|2024-11-01 18:30:00|875.32|873.12|876.37|874.17|877.22|875.02|873.19|870.99|0
1730486100000|2024-11-01 18:35:00|876.16|873.96|877.22|875.02|877.65|875.45|875.52|873.32|0
1730486400000|2024-11-01 18:40:00|877.01|874.81|877.64|875.44|877.86|875.66|874.89|872.69|0
1730486700000|2024-11-01 18:45:00|877.22|875.02|877.01|874.81|879.56|877.36|875.1|872.9|0
1730487000000|2024-11-01 18:50:00|877.22|875.02|875.52|873.32|879.13|876.93|875.52|873.32|0
1730487300000|2024-11-01 18:55:00|875.31|873.11|877|874.8|877.64|875.44|874.67|872.47|0
1730487600000|2024-11-01 19:00:00|876.79|874.59|876.79|874.59|877.64|875.44|874.67|872.47|0
1730487900000|2024-11-01 19:05:00|877.21|875.01|882.52|880.32|883.16|880.96|876.36|874.16|0
1730488200000|2024-11-01 19:10:00|882.95|880.75|882.73|880.53|883.59|881.39|880.4|878.2|0
1730488500000|2024-11-01 19:15:00|882.1|879.9|882.52|880.32|882.52|880.32|880.18|877.98|0
1730488800000|2024-11-01 19:20:00|882.41|880.21|879.97|877.77|882.73|880.53|879.75|877.55|0
1730489100000|2024-11-01 19:25:00|880.18|877.98|872.96|870.76|880.18|877.98|872.75|870.55|0
1730489400000|2024-11-01 19:30:00|873.17|870.97|872.74|870.54|874.23|872.03|871.26|869.06|0
1730489700000|2024-11-01 19:35:00|872.53|870.33|872.11|869.91|873.38|871.18|869.78|867.58|0
1730490000000|2024-11-01 19:40:00|871.89|869.69|872.53|870.33|876.77|874.57|871.05|868.85|0
1730490300000|2024-11-01 19:45:00|871.89|869.69|869.98|867.78|873.59|871.39|869.77|867.57|0
1730490600000|2024-11-01 19:50:00|869.77|867.57|869.35|867.15|869.77|867.57|863.42|861.22|0
1730490900000|2024-11-01 19:55:00|870.19|867.99|867.86|865.66|871.04|868.84|865.11|862.91|0
1730491200000|2024-11-01 20:00:00|868.07|865.87|869.13|866.93|871.46|869.26|868.07|865.87|0
1730491500000|2024-11-01 20:05:00|868.92|866.72|870.61|868.41|870.83|868.63|868.92|866.72|0
1730491800000|2024-11-01 20:10:00|870.82|868.62|872.09|869.89|874|871.8|870.61|868.41|0
1730683200000|2024-11-04 01:20:00|863.99|861.59|865.04|862.64|865.25|862.85|863.99|861.59|0
1730683500000|2024-11-04 01:25:00|865.25|862.85|864.83|862.43|865.89|863.49|864.62|862.22|0
1730683800000|2024-11-04 01:30:00|864.73|862.53|867.05|864.85|867.47|865.27|864.73|862.53|0
1730684100000|2024-11-04 01:35:00|867.15|864.95|865.78|863.58|868.11|865.91|865.78|863.58|0
1730684400000|2024-11-04 01:40:00|865.99|863.79|866.62|864.42|867.05|864.85|865.78|863.58|0
1730684700000|2024-11-04 01:45:00|866.51|864.31|868.74|866.54|868.95|866.75|866.51|864.31|0
1730685000000|2024-11-04 01:50:00|868.95|866.75|868.52|866.32|869.16|866.96|868.31|866.11|0
1730685300000|2024-11-04 01:55:00|868.31|866.11|869.79|867.59|871.28|869.08|868.31|866.11|0
1730685600000|2024-11-04 02:00:00|869.89|867.69|870.74|868.54|871.06|868.86|869.89|867.69|0
1730685900000|2024-11-04 02:05:00|870.85|868.65|871.27|869.07|871.69|869.49|870.63|868.43|0
1730686200000|2024-11-04 02:10:00|871.16|868.96|869.36|867.16|871.16|868.96|869.25|867.05|0
1730686500000|2024-11-04 02:15:00|869.57|867.37|870.21|868.01|870.21|868.01|869.57|867.37|0
1730686800000|2024-11-04 02:20:00|870.42|868.22|873.38|871.18|873.6|871.4|869.88|867.68|0
1730687100000|2024-11-04 02:25:00|873.27|871.07|876.35|874.15|876.35|874.15|872.54|870.34|0
1730687400000|2024-11-04 02:30:00|876.77|874.57|875.5|873.3|879.53|877.33|875.5|873.3|0
1730687700000|2024-11-04 02:35:00|875.71|873.51|875.71|873.51|875.92|873.72|875.07|872.87|0
1730688000000|2024-11-04 02:40:00|875.5|873.3|875.5|873.3|876.56|874.36|875.07|872.87|0
1730688300000|2024-11-04 02:45:00|875.28|873.08|875.92|873.72|876.66|874.46|875.28|873.08|0
1730688600000|2024-11-04 02:50:00|876.13|873.93|875.38|873.18|876.13|873.93|875.28|873.08|0
1730688900000|2024-11-04 02:55:00|875.49|873.29|875.28|873.08|875.49|873.29|874.64|872.44|0
1730689200000|2024-11-04 03:00:00|875.59|873.39|875.28|873.08|875.91|873.71|874.64|872.44|0
1730689500000|2024-11-04 03:05:00|875.38|873.18|875.91|873.71|875.91|873.71|875.27|873.07|0
1730689800000|2024-11-04 03:10:00|876.01|873.81|875.91|873.71|876.55|874.35|875.7|873.5|0
1730690100000|2024-11-04 03:15:00|876.12|873.92|876.97|874.77|877.18|874.98|875.91|873.71|0
1730690400000|2024-11-04 03:20:00|876.75|874.55|877.81|875.61|878.03|875.83|876.33|874.13|0
1730690700000|2024-11-04 03:25:00|877.39|875.19|879.09|876.89|879.09|876.89|877.39|875.19|0
1730691000000|2024-11-04 03:30:00|879.3|877.1|877.39|875.19|879.72|877.52|877.17|874.97|0
1730691300000|2024-11-04 03:35:00|877.49|875.29|878.02|875.82|878.45|876.25|877.39|875.19|0
1730691600000|2024-11-04 03:40:00|878.23|876.03|877.38|875.18|878.23|876.03|876.75|874.55|0
1730691900000|2024-11-04 03:45:00|877.17|874.97|878.23|876.03|878.44|876.24|877.17|874.97|0
1730692200000|2024-11-04 03:50:00|878.02|875.82|877.59|875.39|878.44|876.24|877.59|875.39|0
1730692500000|2024-11-04 03:55:00|877.38|875.18|878.01|875.81|878.01|875.81|877.38|875.18|0
1730692800000|2024-11-04 04:00:00|877.8|875.6|878.86|876.66|878.86|876.66|877.59|875.39|0
1730693100000|2024-11-04 04:05:00|878.65|876.45|878.65|876.45|878.86|876.66|878.01|875.81|0
1730693400000|2024-11-04 04:10:00|878.75|876.55|879.28|877.08|879.28|877.08|878.43|876.23|0
1730693700000|2024-11-04 04:15:00|879.07|876.87|878.22|876.02|879.28|877.08|878.22|876.02|0
1730694000000|2024-11-04 04:20:00|878|875.8|879.7|877.5|879.7|877.5|878|875.8|0
1730694300000|2024-11-04 04:25:00|879.91|877.71|880.34|878.14|880.55|878.35|879.28|877.08|0
1730694600000|2024-11-04 04:30:00|880.44|878.24|879.06|876.86|880.55|878.35|879.06|876.86|0
1730694900000|2024-11-04 04:35:00|879.27|877.07|880.33|878.13|880.65|878.45|879.27|877.07|0
1730695200000|2024-11-04 04:40:00|880.55|878.35|881.82|879.62|881.82|879.62|880.33|878.13|0
1730695500000|2024-11-04 04:45:00|882.03|879.83|881.39|879.19|882.88|880.68|880.97|878.77|0
1730695800000|2024-11-04 04:50:00|881.6|879.4|880.97|878.77|881.82|879.62|880.75|878.55|0
1730696100000|2024-11-04 04:55:00|881.18|878.98|881.18|878.98|881.18|878.98|880.75|878.55|0
1730696400000|2024-11-04 05:00:00|881.07|878.87|880.11|877.91|881.07|878.87|879.26|877.06|0
1730696700000|2024-11-04 05:05:00|880.21|878.01|878.41|876.21|880.32|878.12|877.77|875.57|0
1730697000000|2024-11-04 05:10:00|878.2|876|878.83|876.63|879.05|876.85|878.2|876|0
1730697300000|2024-11-04 05:15:00|878.62|876.42|878.41|876.21|878.83|876.63|877.98|875.78|0
1730697600000|2024-11-04 05:20:00|878.62|876.42|878.62|876.42|879.25|877.05|878.62|876.42|0
1730697900000|2024-11-04 05:25:00|878.4|876.2|879.04|876.84|879.04|876.84|878.19|875.99|0
1730698200000|2024-11-04 05:30:00|879.14|876.94|879.04|876.84|879.14|876.94|878.83|876.63|0
1730698500000|2024-11-04 05:35:00|878.82|876.62|879.46|877.26|879.46|877.26|878.82|876.62|0
1730698800000|2024-11-04 05:40:00|879.25|877.05|879.03|876.83|879.67|877.47|879.03|876.83|0
1730699100000|2024-11-04 05:45:00|878.82|876.62|879.24|877.04|879.24|877.04|878.61|876.41|0
1730699400000|2024-11-04 05:50:00|879.03|876.83|878.82|876.62|879.03|876.83|878.82|876.62|0
1730699700000|2024-11-04 05:55:00|879.03|876.83|880.3|878.1|880.3|878.1|879.03|876.83|0
1730700000000|2024-11-04 06:00:00|880.09|877.89|881.79|879.59|881.89|879.69|879.88|877.68|0
1730700300000|2024-11-04 06:05:00|881.58|879.38|881.79|879.59|882.43|880.23|881.57|879.37|0
1730700600000|2024-11-04 06:10:00|882|879.8|882.63|880.43|883.06|880.86|881.79|879.59|0
1730700900000|2024-11-04 06:15:00|882.85|880.65|883.27|881.07|883.7|881.5|882.85|880.65|0
1730701200000|2024-11-04 06:20:00|883.06|880.86|883.27|881.07|883.48|881.28|882.84|880.64|0
1730701500000|2024-11-04 06:25:00|882.84|880.64|883.27|881.07|883.48|881.28|882.84|880.64|0
1730701800000|2024-11-04 06:30:00|883.05|880.85|883.05|880.85|883.69|881.49|882.63|880.43|0
1730702100000|2024-11-04 06:35:00|882.84|880.64|883.26|881.06|883.48|881.28|882.84|880.64|0
1730702400000|2024-11-04 06:40:00|883.37|881.17|883.9|881.7|884.11|881.91|883.26|881.06|0
1730702700000|2024-11-04 06:45:00|884.11|881.91|883.05|880.85|884.11|881.91|882.62|880.42|0
1730703000000|2024-11-04 06:50:00|882.83|880.63|882.62|880.42|883.68|881.48|882.19|879.99|0
1730703300000|2024-11-04 06:55:00|882.41|880.21|882.19|879.99|882.83|880.63|881.44|879.24|0
1730703600000|2024-11-04 07:00:00|881.98|879.78|881.13|878.93|883.47|881.27|880.91|878.71|0
1730703900000|2024-11-04 07:05:00|881.55|879.35|881.55|879.35|882.72|880.52|881.44|879.24|0
1730704200000|2024-11-04 07:10:00|881.76|879.56|880.06|877.86|881.76|879.56|879.64|877.44|0
1730704500000|2024-11-04 07:15:00|879.85|877.65|880.27|878.07|881.33|879.13|879.85|877.65|0
1730704800000|2024-11-04 07:20:00|880.48|878.28|879.42|877.22|880.48|878.28|878.78|876.58|0
1730705100000|2024-11-04 07:25:00|879.21|877.01|878.99|876.79|880.27|878.07|878.99|876.79|0
1730705400000|2024-11-04 07:30:00|879.2|877|876.65|874.45|879.2|877|875.38|873.18|0
1730705700000|2024-11-04 07:35:00|876.44|874.24|876.12|873.92|877.6|875.4|875.38|873.18|0
1730706000000|2024-11-04 07:40:00|876.02|873.82|876.01|873.81|876.65|874.45|875.38|873.18|0
1730706300000|2024-11-04 07:45:00|875.8|873.6|872.83|870.63|875.8|873.6|871.98|869.78|0
1730706600000|2024-11-04 07:50:00|873.04|870.84|871.98|869.78|873.47|871.27|871.56|869.36|0
1730706900000|2024-11-04 07:55:00|871.77|869.57|870.78|868.58|872.83|870.63|870.57|868.37|0
1730707200000|2024-11-04 08:00:00|871|868.8|873.64|871.44|874.39|872.19|870.36|868.16|0
1730707500000|2024-11-04 08:05:00|873.75|871.55|873.33|871.13|874.6|872.4|872.69|870.49|0
1730707800000|2024-11-04 08:10:00|873.11|870.91|876.09|873.89|876.09|873.89|871.84|869.64|0
1730708100000|2024-11-04 08:15:00|875.24|873.04|876.19|873.99|878|875.8|875.24|873.04|0
1730708400000|2024-11-04 08:20:00|876.08|873.88|875.97|873.77|877.78|875.58|875.87|873.67|0
1730708700000|2024-11-04 08:25:00|875.87|873.67|874.59|872.39|876.61|874.41|873.53|871.33|0
1730709000000|2024-11-04 08:30:00|875.23|873.03|872.04|869.84|875.87|873.67|870.45|868.25|0
1730709300000|2024-11-04 08:35:00|871.83|869.63|870.98|868.78|871.83|869.63|868.65|866.45|0
1730709600000|2024-11-04 08:40:00|870.77|868.57|869.28|867.08|870.77|868.57|868.65|866.45|0
1730709900000|2024-11-04 08:45:00|869.92|867.72|869.07|866.87|871.4|869.2|867.8|865.6|0
1730710200000|2024-11-04 08:50:00|869.28|867.08|870.34|868.14|872.35|870.15|869.07|866.87|0
1730710500000|2024-11-04 08:55:00|870.44|868.24|872.67|870.47|872.67|870.47|869.91|867.71|0
1730710800000|2024-11-04 09:00:00|872.25|870.05|872.03|869.83|872.88|870.68|870.34|868.14|0
1730711100000|2024-11-04 09:05:00|871.82|869.62|873.09|870.89|873.83|871.63|871.39|869.19|0
1730711400000|2024-11-04 09:10:00|872.88|870.68|872.03|869.83|874.15|871.95|871.6|869.4|0
1730711700000|2024-11-04 09:15:00|872.24|870.04|871.81|869.61|873.51|871.31|870.12|867.92|0
1730712000000|2024-11-04 09:20:00|872.03|869.83|871.06|868.86|872.87|870.67|870.33|868.13|0
1730712300000|2024-11-04 09:25:00|871.17|868.97|871.38|869.18|872.87|870.67|870.96|868.76|0
1730712600000|2024-11-04 09:30:00|871.49|869.29|868.84|866.64|871.81|869.61|868.63|866.43|0
1730712900000|2024-11-04 09:35:00|868.63|866.43|870.11|867.91|870.11|867.91|868.3|866.1|0
1730713200000|2024-11-04 09:40:00|870.32|868.12|871.59|869.39|871.59|869.39|868.83|866.63|0
1730713500000|2024-11-04 09:45:00|871.38|869.18|873.07|870.87|873.71|871.51|871.38|869.18|0
1730713800000|2024-11-04 09:50:00|873.29|871.09|872.86|870.66|873.71|871.51|871.8|869.6|0
1730714100000|2024-11-04 09:55:00|873.07|870.87|873.71|871.51|874.77|872.57|872.44|870.24|0
1730714400000|2024-11-04 10:00:00|873.5|871.3|876.89|874.69|878.59|876.39|873.49|871.29|0
1730714700000|2024-11-04 10:05:00|876.68|874.48|877.75|875.55|878.17|875.97|876.25|874.05|0
1730715000000|2024-11-04 10:10:00|877.53|875.33|878.27|876.07|878.38|876.18|877.32|875.12|0
1730715300000|2024-11-04 10:15:00|877.96|875.76|876.89|874.69|878.17|875.97|875.41|873.21|0
1730715600000|2024-11-04 10:20:00|877.32|875.12|876.6|874.4|878.17|875.97|875.11|872.91|0
1730715900000|2024-11-04 10:25:00|876.38|874.18|877.66|875.46|878.08|875.88|876.38|874.18|0
1730716200000|2024-11-04 10:30:00|877.44|875.24|879.57|877.37|879.57|877.37|877.23|875.03|0
1730716500000|2024-11-04 10:35:00|879.36|877.16|881.06|878.86|881.27|879.07|878.93|876.73|0
1730716800000|2024-11-04 10:40:00|880.85|878.65|880.63|878.43|881.27|879.07|880.21|878.01|0
1730717100000|2024-11-04 10:45:00|880.42|878.22|879.78|877.58|880.42|878.22|879.56|877.36|0
1730717400000|2024-11-04 10:50:00|879.56|877.36|879.99|877.79|879.99|877.79|878.5|876.3|0
1730717700000|2024-11-04 10:55:00|879.78|877.58|879.99|877.79|880.2|878|879.14|876.94|0
1730718000000|2024-11-04 11:00:00|879.77|877.57|879.35|877.15|880.63|878.43|878.92|876.72|0
1730718300000|2024-11-04 11:05:00|879.24|877.04|878.28|876.08|879.56|877.36|877.64|875.44|0
1730718600000|2024-11-04 11:10:00|878.07|875.87|877.53|875.33|878.07|875.87|876.58|874.38|0
1730718900000|2024-11-04 11:15:00|877.43|875.23|877|874.8|878.28|876.08|877|874.8|0
1730719200000|2024-11-04 11:20:00|876.89|874.69|876.25|874.05|877.21|875.01|875.72|873.52|0
1730719500000|2024-11-04 11:25:00|876.15|873.95|874.55|872.35|876.78|874.58|874.44|872.24|0
1730719800000|2024-11-04 11:30:00|874.66|872.46|876.1|873.9|876.52|874.32|874.66|872.46|0
1730720100000|2024-11-04 11:35:00|875.88|873.68|875.88|873.68|876.73|874.53|875.46|873.26|0
1730720400000|2024-11-04 11:40:00|876.1|873.9|877.37|875.17|877.37|875.17|875.24|873.04|0
1730720700000|2024-11-04 11:45:00|877.26|875.06|877.37|875.17|878.22|876.02|876.73|874.53|0
1730721000000|2024-11-04 11:50:00|877.58|875.38|876.48|874.28|878.01|875.81|876.26|874.06|0
1730721300000|2024-11-04 11:55:00|876.37|874.17|877.11|874.91|877.54|875.34|875.41|873.21|0
1730721600000|2024-11-04 12:00:00|877.54|875.34|876.69|874.49|879.24|877.04|876.69|874.49|0
1730721900000|2024-11-04 12:05:00|876.9|874.7|876.26|874.06|877.11|874.91|875.41|873.21|0
1730722200000|2024-11-04 12:10:00|876.47|874.27|876.26|874.06|876.68|874.48|875.41|873.21|0
1730722500000|2024-11-04 12:15:00|876.47|874.27|874.77|872.57|876.47|874.27|874.77|872.57|0
1730722800000|2024-11-04 12:20:00|874.98|872.78|874.55|872.35|875.4|873.2|874.55|872.35|0
1730723100000|2024-11-04 12:25:00|874.65|872.45|870.94|868.74|875.4|873.2|868.92|866.72|0
1730723400000|2024-11-04 12:30:00|870.73|868.53|869.88|867.68|871.36|869.16|868.18|865.98|0
1730723700000|2024-11-04 12:35:00|869.67|867.47|868.6|866.4|869.88|867.68|867.97|865.77|0
1730724000000|2024-11-04 12:40:00|868.39|866.19|867.75|865.55|868.39|866.19|865.42|863.22|0
1730724300000|2024-11-04 12:45:00|867.96|865.76|870.51|868.31|870.51|868.31|867.54|865.34|0
1730724600000|2024-11-04 12:50:00|870.61|868.41|870.93|868.73|872.42|870.22|870.51|868.31|0
1730724900000|2024-11-04 12:55:00|871.14|868.94|874.33|872.13|875.18|872.98|871.14|868.94|0
1730725200000|2024-11-04 13:00:00|874.54|872.34|875.6|873.4|876.66|874.46|874.11|871.91|0
1730725500000|2024-11-04 13:05:00|875.7|873.5|874.53|872.33|876.66|874.46|874.53|872.33|0
1730725800000|2024-11-04 13:10:00|874.75|872.55|871.77|869.57|874.96|872.76|870.92|868.72|0
1730726100000|2024-11-04 13:15:00|871.56|869.36|873.68|871.48|873.68|871.48|870.5|868.3|0
1730726400000|2024-11-04 13:20:00|873.47|871.27|871.98|869.78|874.53|872.33|871.13|868.93|0
1730726700000|2024-11-04 13:25:00|871.77|869.57|872.4|870.2|872.62|870.42|870.71|868.51|0
1730727000000|2024-11-04 13:30:00|872.19|869.99|873.46|871.26|873.89|871.69|871.34|869.14|0
1730727300000|2024-11-04 13:35:00|873.67|871.47|874.74|872.54|875.16|872.96|873.04|870.84|0
1730727600000|2024-11-04 13:40:00|874.84|872.64|872.4|870.2|875.37|873.17|871.97|869.77|0
1730727900000|2024-11-04 13:45:00|871.97|869.77|873.03|870.83|874.09|871.89|871.97|869.77|0
1730728200000|2024-11-04 13:50:00|872.82|870.62|871.22|869.02|873.24|871.04|869.85|867.65|0
1730728500000|2024-11-04 13:55:00|871.33|869.13|870.9|868.7|872.39|870.19|870.69|868.49|0
1730728800000|2024-11-04 14:00:00|870.69|868.49|869.21|867.01|870.9|868.7|868.57|866.37|0
1730729100000|2024-11-04 14:05:00|868.99|866.79|869.63|867.43|870.48|868.28|868.57|866.37|0
1730729400000|2024-11-04 14:10:00|869.42|867.22|867.02|864.82|869.42|867.22|866.44|864.24|0
1730729700000|2024-11-04 14:15:00|867.24|865.04|867.66|865.46|868.08|865.88|865.96|863.76|0
1730730000000|2024-11-04 14:20:00|867.45|865.25|864.26|862.06|867.66|865.46|863.21|861.01|0
1730730300000|2024-11-04 14:25:00|863.84|861.64|866.81|864.61|867.87|865.67|860.03|857.83|0
1730730600000|2024-11-04 14:30:00|868.08|865.88|859.18|856.98|869.78|867.58|858.55|856.35|0
1730730900000|2024-11-04 14:35:00|859.81|857.61|855.59|853.39|861.08|858.88|851.16|848.96|0
1730731200000|2024-11-04 14:40:00|856.43|854.23|865.95|863.75|866.16|863.96|855.59|853.39|0
1730731500000|2024-11-04 14:45:00|865.74|863.54|867.99|865.79|869.34|867.14|864.68|862.48|0
1730731800000|2024-11-04 14:50:00|867.78|865.58|864.17|861.97|867.78|865.58|860.35|858.15|0
1730732100000|2024-11-04 14:55:00|864.38|862.18|867.98|865.78|868.51|866.31|864.16|861.96|0
1730732400000|2024-11-04 15:00:00|868.09|865.89|868.83|866.63|871.38|869.18|866.71|864.51|0
1730732700000|2024-11-04 15:05:00|869.04|866.84|868.72|866.52|872.66|870.46|867.77|865.57|0
1730733000000|2024-11-04 15:10:00|868.83|866.63|867.38|865.18|869.89|867.69|866.75|864.55|0
1730733300000|2024-11-04 15:15:00|867.6|865.4|870.15|867.95|870.78|868.58|867.38|865.18|0
1730733600000|2024-11-04 15:20:00|870.36|868.16|875.89|873.69|876.96|874.76|869.51|867.31|0
1730733900000|2024-11-04 15:25:00|876.11|873.91|873.76|871.56|877.17|874.97|871.42|869.22|0
1730734200000|2024-11-04 15:30:00|873.55|871.35|872.27|870.07|874.82|872.62|870.35|868.15|0
1730734500000|2024-11-04 15:35:00|872.48|870.28|869.08|866.88|873.54|871.34|868.86|866.66|0
1730734800000|2024-11-04 15:40:00|869.93|867.73|871.51|869.31|872.36|870.16|868.44|866.24|0
1730735100000|2024-11-04 15:45:00|871.72|869.52|873.43|871.23|873.43|871.23|866.61|864.41|0
1730735400000|2024-11-04 15:50:00|873.64|871.44|872.67|870.47|873.64|871.44|871.51|869.31|0
1730735700000|2024-11-04 15:55:00|872.24|870.04|868.62|866.42|872.67|870.47|868.62|866.42|0
1730736000000|2024-11-04 16:00:00|868.83|866.63|869.25|867.05|870.11|867.91|867.55|865.35|0
1730736300000|2024-11-04 16:05:00|869.04|866.84|869.68|867.48|870.96|868.76|867.55|865.35|0
1730736600000|2024-11-04 16:10:00|870.1|867.9|871.38|869.18|873.51|871.31|870.1|867.9|0
1730736900000|2024-11-04 16:15:00|871.17|868.97|867.33|865.13|871.81|869.61|866.69|864.49|0
1730737200000|2024-11-04 16:20:00|867.54|865.34|864.35|862.15|867.97|865.77|864.03|861.83|0
1730737500000|2024-11-04 16:25:00|864.78|862.58|863.71|861.51|865.2|863|863.07|860.87|0
1730737800000|2024-11-04 16:30:00|863.07|860.87|857.71|855.51|863.88|861.68|857.29|855.09|0
1730738100000|2024-11-04 16:35:00|857.5|855.3|852.95|850.75|858.35|856.15|852.74|850.54|0
1730738400000|2024-11-04 16:40:00|852.1|849.9|849.3|847.1|854.43|852.23|847.02|844.82|0
1730738700000|2024-11-04 16:45:00|848.45|846.25|844.86|842.66|849.3|847.1|844.22|842.02|0
1730739000000|2024-11-04 16:50:00|844.43|842.23|843.37|841.17|845.91|843.71|843.37|841.17|0
1730739300000|2024-11-04 16:55:00|843.16|840.96|844.22|842.02|844.64|842.44|839.15|836.95|0
1730739600000|2024-11-04 17:00:00|844.01|841.81|841.47|839.27|845.91|843.71|841.26|839.06|0
1730739900000|2024-11-04 17:05:00|841.68|839.48|836.61|834.41|842.52|840.32|835.98|833.78|0
1730740200000|2024-11-04 17:10:00|836.19|833.99|842.1|839.9|843.16|840.96|835.77|833.57|0
1730740500000|2024-11-04 17:15:00|841.89|839.69|844|841.8|844.84|842.64|841.89|839.69|0
1730740800000|2024-11-04 17:20:00|843.79|841.59|850.34|848.14|850.98|848.78|843.79|841.59|0
1730741100000|2024-11-04 17:25:00|850.13|847.93|853.73|851.53|854.58|852.38|849.92|847.72|0
1730741400000|2024-11-04 17:30:00|853.95|851.75|855|852.8|856.07|853.87|852.46|850.26|0
1730741700000|2024-11-04 17:35:00|855.22|853.02|855|852.8|857.76|855.56|854.58|852.38|0
1730742000000|2024-11-04 17:40:00|855.21|853.01|856.06|853.86|856.27|854.07|853.73|851.53|0
1730742300000|2024-11-04 17:45:00|856.27|854.07|859.67|857.47|859.99|857.79|855.85|853.65|0
1730742600000|2024-11-04 17:50:00|860.1|857.9|859.24|857.04|860.73|858.53|857.97|855.77|0
1730742900000|2024-11-04 17:55:00|859.46|857.26|857.97|855.77|859.98|857.78|857.97|855.77|0
1730743200000|2024-11-04 18:00:00|857.75|855.55|855.63|853.43|860.3|858.1|854.78|852.58|0
1730743500000|2024-11-04 18:05:00|855.84|853.64|850.54|848.34|856.69|854.49|847.57|845.37|0
1730743800000|2024-11-04 18:10:00|851.39|849.19|858.81|856.61|860.3|858.1|850.64|848.44|0
1730744100000|2024-11-04 18:15:00|858.39|856.19|859.45|857.25|861.57|859.37|857.75|855.55|0
1730744400000|2024-11-04 18:20:00|859.12|856.92|861.78|859.58|863.06|860.86|858.38|856.18|0
1730744700000|2024-11-04 18:25:00|862|859.8|858.81|856.61|862.21|860.01|857.42|855.22|0
1730745000000|2024-11-04 18:30:00|857.96|855.76|859.02|856.82|859.87|857.67|856.68|854.48|0
1730745300000|2024-11-04 18:35:00|859.44|857.24|860.5|858.3|861.35|859.15|858.8|856.6|0
1730745600000|2024-11-04 18:40:00|860.71|858.51|862.29|860.09|862.93|860.73|860.29|858.09|0
1730745900000|2024-11-04 18:45:00|862.08|859.88|863.99|861.79|864.73|862.53|862.08|859.88|0
1730746200000|2024-11-04 18:50:00|863.88|861.68|861.44|859.24|863.88|861.68|861.44|859.24|0
1730746500000|2024-11-04 18:55:00|861.01|858.81|859.95|857.75|861.86|859.66|859.52|857.32|0
1730746800000|2024-11-04 19:00:00|860.16|857.96|860.37|858.17|861.22|859.02|859.95|857.75|0
1730747100000|2024-11-04 19:05:00|860.58|858.38|861.64|859.44|864.2|862|860.37|858.17|0
1730747400000|2024-11-04 19:10:00|861.86|859.66|863.34|861.14|863.34|861.14|861.22|859.02|0
1730747700000|2024-11-04 19:15:00|863.56|861.36|861.33|859.13|863.56|861.36|860.48|858.28|0
1730748000000|2024-11-04 19:20:00|860.91|858.71|860.06|857.86|861.97|859.77|860.06|857.86|0
1730748300000|2024-11-04 19:25:00|860.27|858.07|857.29|855.09|861.54|859.34|856.65|854.45|0
1730748600000|2024-11-04 19:30:00|856.97|854.77|860.48|858.28|860.9|858.7|854.96|852.76|0
1730748900000|2024-11-04 19:35:00|860.69|858.49|862.6|860.4|862.81|860.61|859.41|857.21|0
1730749200000|2024-11-04 19:40:00|862.49|860.29|859.5|857.3|863.03|860.83|859.08|856.88|0
1730749500000|2024-11-04 19:45:00|859.29|857.09|859.08|856.88|860.14|857.94|857.37|855.17|0
1730749800000|2024-11-04 19:50:00|858.65|856.45|858.44|856.24|860.78|858.58|858.22|856.02|0
1730750100000|2024-11-04 19:55:00|858.65|856.45|857.32|855.12|860.3|858.1|857.32|855.12|0
1730750400000|2024-11-04 20:00:00|857.53|855.33|856.47|854.27|858.38|856.18|856.26|854.06|0
1730750700000|2024-11-04 20:05:00|856.36|854.16|856.89|854.69|858.17|855.97|856.26|854.06|0
1730751000000|2024-11-04 20:10:00|856.68|854.48|854.34|852.14|856.99|854.79|854.34|852.14|0
1730751300000|2024-11-04 20:15:00|854.13|851.93|856.89|854.69|857.1|854.9|853.06|850.86|0
1730751600000|2024-11-04 20:20:00|857.1|854.9|857.1|854.9|857.31|855.11|854.76|852.56|0
1730751900000|2024-11-04 20:25:00|857.31|855.11|854.97|852.77|859.01|856.81|854.97|852.77|0
1730752200000|2024-11-04 20:30:00|855.18|852.98|851.15|848.95|855.18|852.98|850.72|848.52|0
1730752500000|2024-11-04 20:35:00|851.36|849.16|848.42|846.22|851.57|849.37|846.68|844.48|0
1730752800000|2024-11-04 20:40:00|848.63|846.43|851.38|849.18|853.93|851.73|848.21|846.01|0
1730753100000|2024-11-04 20:45:00|851.6|849.4|851.38|849.18|853.29|851.09|850.96|848.76|0
1730753400000|2024-11-04 20:50:00|851.59|849.39|850.53|848.33|851.59|849.39|848.84|846.64|0
1730753700000|2024-11-04 20:55:00|849.68|847.48|852.01|849.81|852.23|850.03|847.57|845.37|0
1730754000000|2024-11-04 21:00:00|851.71|849.31|851.11|848.71|852.44|850.04|850|847.6|0
1730754300000|2024-11-04 21:05:00|851.03|848.63|854.55|852.15|854.77|852.37|851.03|848.63|0
1730754600000|2024-11-04 21:10:00|854.75|852.35|854.05|851.65|855.04|852.64|853.11|850.71|0
1730754900000|2024-11-04 21:15:00|854.08|851.68|854.71|852.31|855.42|853.02|854.05|851.65|0
1730755200000|2024-11-04 21:20:00|854.69|852.29|854.57|852.17|854.82|852.42|853.78|851.38|0
1730755500000|2024-11-04 21:25:00|854.54|852.14|854.16|851.76|855.06|852.66|853.95|851.55|0
1730755800000|2024-11-04 21:30:00|854.3|851.9|853.39|850.99|854.5|852.1|853.39|850.99|0
1730756100000|2024-11-04 21:35:00|853.46|851.06|853.42|851.02|853.95|851.55|852.99|850.59|0
1730756400000|2024-11-04 21:40:00|853.39|850.99|853.13|850.73|853.46|851.06|852.81|850.41|0
1730756700000|2024-11-04 21:45:00|853.31|850.91|854|851.6|854|851.6|853.31|850.91|0
1730757000000|2024-11-04 21:50:00|854.11|851.71|853.62|851.22|854.11|851.71|853.53|851.13|0
1730757300000|2024-11-04 21:55:00|853.7|851.3|855.37|852.97|855.37|852.97|853.45|851.05|0
1730757600000|2024-11-04 22:00:00|856.58|854.18|855.82|853.42|856.58|854.18|855.44|853.04|0
1730757900000|2024-11-04 22:05:00|855.81|853.41|855.63|853.23|855.81|853.41|855.5|853.1|0
1730758200000|2024-11-04 22:10:00|855.59|853.19|855.87|853.47|855.9|853.5|855.03|852.63|0
1730758500000|2024-11-04 22:15:00|855.78|853.38|855.78|853.38|855.87|853.47|855.46|853.06|0
1730758800000|2024-11-04 22:20:00|855.84|853.44|855.65|853.25|856.3|853.9|855.55|853.15|0
1730759100000|2024-11-04 22:25:00|855.62|853.22|855.77|853.37|855.9|853.5|855.62|853.22|0
1730759400000|2024-11-04 22:30:00|855.93|853.53|855.84|853.44|855.93|853.53|855.84|853.44|0
1730759700000|2024-11-04 22:35:00|855.62|853.22|855.55|853.15|855.71|853.31|855.55|853.15|0
1730760000000|2024-11-04 22:40:00|855.52|853.12|855.71|853.31|855.74|853.34|855.49|853.09|0
1730760300000|2024-11-04 22:45:00|855.7|853.3|855.61|853.21|855.7|853.3|855.54|853.14|0
1730760600000|2024-11-04 22:50:00|855.67|853.27|855.7|853.3|855.7|853.3|855.54|853.14|0
1730760900000|2024-11-04 22:55:00|855.76|853.36|856.06|853.66|856.36|853.96|855.67|853.27|0
1730761200000|2024-11-04 23:00:00|857.48|855.08|856.73|854.33|859.07|856.67|855.99|853.59|0
1730761500000|2024-11-04 23:05:00|856.52|854.12|855.03|852.63|856.73|854.33|854.82|852.42|0
1730761800000|2024-11-04 23:10:00|855.46|853.06|854.61|852.21|855.88|853.48|854.61|852.21|0
1730762100000|2024-11-04 23:15:00|854.18|851.78|852.7|850.3|854.18|851.78|852.27|849.87|0
1730762400000|2024-11-04 23:20:00|852.91|850.51|854.18|851.78|855.34|852.94|852.91|850.51|0
1730762700000|2024-11-04 23:25:00|854.39|851.99|852.48|850.08|855.13|852.73|852.27|849.87|0
1730763000000|2024-11-04 23:30:00|852.69|850.29|854.49|852.09|854.6|852.2|852.48|850.08|0
1730763300000|2024-11-04 23:35:00|854.6|852.2|855.66|853.26|855.97|853.57|854.39|851.99|0
1730763600000|2024-11-04 23:40:00|855.87|853.47|855.02|852.62|855.97|853.57|853.96|851.56|0
1730763900000|2024-11-04 23:45:00|854.91|852.51|852.47|850.07|854.91|852.51|851.84|849.44|0
1730764200000|2024-11-04 23:50:00|852.26|849.86|851.2|848.8|852.68|850.28|851.2|848.8|0
1730764500000|2024-11-04 23:55:00|851.09|848.69|851.41|849.01|852.05|849.65|850.98|848.58|0
1730764800000|2024-11-05 00:00:00|851.2|848.8|849.5|847.1|851.2|848.8|849.29|846.89|0
1730765100000|2024-11-05 00:05:00|849.29|846.89|850.13|847.73|851.19|848.79|849.29|846.89|0
1730765400000|2024-11-05 00:10:00|849.92|847.52|849.71|847.31|850.34|847.94|849.5|847.1|0
1730765700000|2024-11-05 00:15:00|849.81|847.41|850.34|847.94|850.34|847.94|848.96|846.56|0
1730766000000|2024-11-05 00:20:00|850.44|848.04|850.13|847.73|850.98|848.58|849.7|847.3|0
1730766300000|2024-11-05 00:25:00|849.91|847.51|849.91|847.51|850.34|847.94|848.85|846.45|0
1730766600000|2024-11-05 00:30:00|850.12|847.72|850.55|848.15|851.18|848.78|849.91|847.51|0
1730766900000|2024-11-05 00:35:00|850.44|848.04|850.12|847.72|850.44|848.04|849.7|847.3|0
1730767200000|2024-11-05 00:40:00|849.91|847.51|849.27|846.87|849.91|847.51|848.64|846.24|0
1730767500000|2024-11-05 00:45:00|849.16|846.76|849.69|847.29|849.69|847.29|848.63|846.23|0
1730767800000|2024-11-05 00:50:00|850.12|847.72|850.11|847.71|851.6|849.2|849.69|847.29|0
1730768100000|2024-11-05 00:55:00|850.33|847.93|849.48|847.08|850.54|848.14|848.84|846.44|0
1730768400000|2024-11-05 01:00:00|849.26|846.86|847.14|844.74|849.48|847.08|845.24|842.84|0
1730768700000|2024-11-05 01:05:00|846.93|844.53|847.99|845.59|848.84|846.44|846.51|844.11|0
1730769000000|2024-11-05 01:10:00|847.78|845.38|848.2|845.8|848.62|846.22|847.67|845.27|0
1730769300000|2024-11-05 01:15:00|848.41|846.01|847.35|844.95|848.84|846.44|847.14|844.74|0
1730769600000|2024-11-05 01:20:00|847.56|845.16|845.66|843.26|847.66|845.26|845.66|843.26|0
1730769900000|2024-11-05 01:25:00|845.44|843.04|845.65|843.25|845.87|843.47|844.6|842.2|0
1730770200000|2024-11-05 01:30:00|845.55|843.35|844.92|842.72|845.98|843.78|844.71|842.51|0
1730770500000|2024-11-05 01:35:00|844.81|842.61|844.7|842.5|845.55|843.35|844.49|842.29|0
1730770800000|2024-11-05 01:40:00|844.91|842.71|847.77|845.57|847.77|845.57|844.91|842.71|0
1730771100000|2024-11-05 01:45:00|847.88|845.68|854.02|851.82|854.24|852.04|847.88|845.68|0
1730771400000|2024-11-05 01:50:00|854.66|852.46|855.08|852.88|856.15|853.95|853.6|851.4|0
1730771700000|2024-11-05 01:55:00|854.87|852.67|854.66|852.46|855.93|853.73|854.23|852.03|0
1730772000000|2024-11-05 02:00:00|854.44|852.24|853.17|850.97|854.44|852.24|852.74|850.54|0
1730772300000|2024-11-05 02:05:00|853.06|850.86|853.48|851.28|853.59|851.39|852.63|850.43|0
1730772600000|2024-11-05 02:10:00|853.38|851.18|851.68|849.48|853.8|851.6|850.41|848.21|0
1730772900000|2024-11-05 02:15:00|851.47|849.27|853.37|851.17|853.8|851.6|850.83|848.63|0
1730773200000|2024-11-05 02:20:00|853.59|851.39|854.43|852.23|855.07|852.87|853.16|850.96|0
1730773500000|2024-11-05 02:25:00|854.65|852.45|855.49|853.29|855.71|853.51|854.43|852.23|0
1730773800000|2024-11-05 02:30:00|855.71|853.51|856.55|854.35|857.19|854.99|855.38|853.18|0
1730774100000|2024-11-05 02:35:00|856.44|854.24|855.7|853.5|856.98|854.78|855.49|853.29|0
1730774400000|2024-11-05 02:40:00|855.59|853.39|855.7|853.5|856.34|854.14|855.28|853.08|0
1730774700000|2024-11-05 02:45:00|855.91|853.71|855.7|853.5|856.12|853.92|855.27|853.07|0
1730775000000|2024-11-05 02:50:00|855.49|853.29|854.42|852.22|856.12|853.92|854.42|852.22|0
1730775300000|2024-11-05 02:55:00|854.63|852.43|855.27|853.07|855.91|853.71|854.63|852.43|0
1730775600000|2024-11-05 03:00:00|855.16|852.96|855.06|852.86|855.16|852.96|854.21|852.01|0
1730775900000|2024-11-05 03:05:00|855.27|853.07|855.27|853.07|855.48|853.28|855.05|852.85|0
1730776200000|2024-11-05 03:10:00|855.05|852.85|855.05|852.85|855.26|853.06|854.63|852.43|0
1730776500000|2024-11-05 03:15:00|855.26|853.06|855.05|852.85|855.69|853.49|853.99|851.79|0
1730776800000|2024-11-05 03:20:00|855.26|853.06|855.15|852.95|855.9|853.7|854.94|852.74|0
1730777100000|2024-11-05 03:25:00|855.26|853.06|856.32|854.12|856.53|854.33|855.26|853.06|0
1730777400000|2024-11-05 03:30:00|856.21|854.01|854.41|852.21|856.53|854.33|854.19|851.99|0
1730777700000|2024-11-05 03:35:00|854.51|852.31|854.19|851.99|854.51|852.31|853.56|851.36|0
1730778000000|2024-11-05 03:40:00|854.4|852.2|853.55|851.35|854.4|852.2|853.34|851.14|0
1730778300000|2024-11-05 03:45:00|853.66|851.46|854.4|852.2|854.4|852.2|853.23|851.03|0
1730778600000|2024-11-05 03:50:00|854.61|852.41|853.34|851.14|855.25|853.05|853.34|851.14|0
1730778900000|2024-11-05 03:55:00|853.55|851.35|853.34|851.14|854.29|852.09|853.34|851.14|0
1730779200000|2024-11-05 04:00:00|853.44|851.24|853.01|850.81|854.18|851.98|852.91|850.71|0
1730779500000|2024-11-05 04:05:00|853.12|850.92|853.54|851.34|853.54|851.34|852.48|850.28|0
1730779800000|2024-11-05 04:10:00|853.65|851.45|853.54|851.34|853.65|851.45|852.91|850.71|0
1730780100000|2024-11-05 04:15:00|853.33|851.13|853.33|851.13|853.54|851.34|852.9|850.7|0
1730780400000|2024-11-05 04:20:00|853.54|851.34|853.33|851.13|853.54|851.34|852.9|850.7|0
1730780700000|2024-11-05 04:25:00|853.54|851.34|854.39|852.19|854.81|852.61|853.11|850.91|0
1730781000000|2024-11-05 04:30:00|854.27|852.07|852.9|850.7|854.39|852.19|852.79|850.59|0
1730781300000|2024-11-05 04:35:00|853.11|850.91|853.11|850.91|853.32|851.12|852.9|850.7|0
1730781600000|2024-11-05 04:40:00|852.9|850.7|851.2|849|852.9|850.7|850.77|848.57|0
1730781900000|2024-11-05 04:45:00|851.41|849.21|850.77|848.57|851.62|849.42|850.77|848.57|0
1730782200000|2024-11-05 04:50:00|851.19|848.99|851.4|849.2|851.62|849.42|850.98|848.78|0
1730782500000|2024-11-05 04:55:00|851.19|848.99|850.98|848.78|851.19|848.99|850.77|848.57|0
1730782800000|2024-11-05 05:00:00|851.19|848.99|851.83|849.63|852.14|849.94|851.19|848.99|0
1730783100000|2024-11-05 05:05:00|851.61|849.41|853.1|850.9|854.37|852.17|851.61|849.41|0
1730783400000|2024-11-05 05:10:00|853.31|851.11|853.09|850.89|853.73|851.53|852.46|850.26|0
1730783700000|2024-11-05 05:15:00|853.31|851.11|854.15|851.95|854.37|852.17|853.09|850.89|0
1730784000000|2024-11-05 05:20:00|854.37|852.17|853.94|851.74|854.37|852.17|853.52|851.32|0
1730784300000|2024-11-05 05:25:00|854.15|851.95|853.94|851.74|854.36|852.16|853.3|851.1|0
1730784600000|2024-11-05 05:30:00|854.15|851.95|853.94|851.74|854.57|852.37|853.51|851.31|0
1730784900000|2024-11-05 05:35:00|854.15|851.95|853.72|851.52|854.36|852.16|853.72|851.52|0
1730785200000|2024-11-05 05:40:00|853.82|851.62|854.36|852.16|854.99|852.79|853.82|851.62|0
1730785500000|2024-11-05 05:45:00|854.57|852.37|853.72|851.52|854.57|852.37|853.72|851.52|0
1730785800000|2024-11-05 05:50:00|853.93|851.73|853.93|851.73|854.14|851.94|853.5|851.3|0
1730786100000|2024-11-05 05:55:00|854.14|851.94|854.14|851.94|854.35|852.15|853.93|851.73|0
1730786400000|2024-11-05 06:00:00|854.35|852.15|854.24|852.04|854.35|852.15|853.92|851.72|0
1730786700000|2024-11-05 06:05:00|854.35|852.15|854.24|852.04|854.77|852.57|854.13|851.93|0
1730787000000|2024-11-05 06:10:00|854.13|851.93|854.34|852.14|854.98|852.78|854.13|851.93|0
1730787300000|2024-11-05 06:15:00|854.13|851.93|855.19|852.99|855.19|852.99|853.92|851.72|0
1730787600000|2024-11-05 06:20:00|854.98|852.78|854.77|852.57|855.4|853.2|854.77|852.57|0
1730787900000|2024-11-05 06:25:00|854.66|852.46|854.13|851.93|854.66|852.46|853.07|850.87|0
1730788200000|2024-11-05 06:30:00|854.34|852.14|856.25|854.05|856.56|854.36|854.34|852.14|0
1730788500000|2024-11-05 06:35:00|856.04|853.84|856.46|854.26|856.67|854.47|856.03|853.83|0
1730788800000|2024-11-05 06:40:00|856.35|854.15|857.73|855.53|857.73|855.53|856.25|854.05|0
1730789100000|2024-11-05 06:45:00|857.52|855.32|857.52|855.32|857.52|855.32|856.67|854.47|0
1730789400000|2024-11-05 06:50:00|857.31|855.11|856.88|854.68|857.52|855.32|856.67|854.47|0
1730789700000|2024-11-05 06:55:00|856.67|854.47|857.09|854.89|857.52|855.32|856.67|854.47|0
1730790000000|2024-11-05 07:00:00|856.88|854.68|855.81|853.61|856.88|854.68|855.39|853.19|0
1730790300000|2024-11-05 07:05:00|855.6|853.4|858.79|856.59|859.21|857.01|855.6|853.4|0
1730790600000|2024-11-05 07:10:00|859|856.8|860.27|858.07|860.27|858.07|858.57|856.37|0
1730790900000|2024-11-05 07:15:00|860.06|857.86|860.48|858.28|861.12|858.92|859.85|857.65|0
1730791200000|2024-11-05 07:20:00|860.27|858.07|858.14|855.94|860.48|858.28|858.14|855.94|0
1730791500000|2024-11-05 07:25:00|857.93|855.73|857.08|854.88|858.57|856.37|857.08|854.88|0
1730791800000|2024-11-05 07:30:00|856.86|854.66|856.75|854.55|856.97|854.77|855.8|853.6|0
1730792100000|2024-11-05 07:35:00|856.65|854.45|856.11|853.91|856.87|854.67|855.89|853.69|0
1730792400000|2024-11-05 07:40:00|856.32|854.12|856.21|854.01|856.53|854.33|855.26|853.06|0
1730792700000|2024-11-05 07:45:00|856.1|853.9|855.25|853.05|856.1|853.9|855.25|853.05|0
1730793000000|2024-11-05 07:50:00|855.04|852.84|856.95|854.75|857.16|854.96|854.83|852.63|0
1730793300000|2024-11-05 07:55:00|857.16|854.96|857.8|855.6|858.65|856.45|857.16|854.96|0
1730793600000|2024-11-05 08:00:00|858.23|856.03|857.37|855.17|858.23|856.03|855.46|853.26|0
1730793900000|2024-11-05 08:05:00|856.73|854.53|854.71|852.51|856.95|854.75|854.61|852.41|0
1730794200000|2024-11-05 08:10:00|854.39|852.19|852.27|850.07|854.39|852.19|851.42|849.22|0
1730794500000|2024-11-05 08:15:00|852.37|850.17|852.69|850.49|855.03|852.83|852.27|850.07|0
1730794800000|2024-11-05 08:20:00|852.9|850.7|852.9|850.7|853.75|851.55|852.27|850.07|0
1730795100000|2024-11-05 08:25:00|853|850.8|853.96|851.76|854.39|852.19|852.48|850.28|0
1730795400000|2024-11-05 08:30:00|853.85|851.65|857.15|854.95|857.15|854.95|852.9|850.7|0
1730795700000|2024-11-05 08:35:00|856.94|854.74|856.72|854.52|857.15|854.95|855.66|853.46|0
1730796000000|2024-11-05 08:40:00|856.82|854.62|856.29|854.09|857.57|855.37|855.45|853.25|0
1730796300000|2024-11-05 08:45:00|856.08|853.88|856.29|854.09|857.36|855.16|855.87|853.67|0
1730796600000|2024-11-05 08:50:00|856.5|854.3|857.78|855.58|857.78|855.58|855.65|853.45|0
1730796900000|2024-11-05 08:55:00|857.99|855.79|859.79|857.59|859.79|857.59|857.57|855.37|0
1730797200000|2024-11-05 09:00:00|859.27|857.07|859.26|857.06|860.12|857.92|858.2|856|0
1730797500000|2024-11-05 09:05:00|859.37|857.17|861.6|859.4|861.6|859.4|858.84|856.64|0
1730797800000|2024-11-05 09:10:00|861.49|859.29|861.18|858.98|862.24|860.04|860.54|858.34|0
1730798100000|2024-11-05 09:15:00|861.28|859.08|860.75|858.55|861.81|859.61|860.54|858.34|0
1730798400000|2024-11-05 09:20:00|860.54|858.34|860.96|858.76|861.39|859.19|860.11|857.91|0
1730798700000|2024-11-05 09:25:00|860.75|858.55|860.11|857.91|861.6|859.4|860.11|857.91|0
1730799000000|2024-11-05 09:30:00|860.53|858.33|860.32|858.12|860.74|858.54|859.04|856.84|0
1730799300000|2024-11-05 09:35:00|860.42|858.22|861.48|859.28|862.02|859.82|859.47|857.27|0
1730799600000|2024-11-05 09:40:00|861.59|859.39|861.27|859.07|862.02|859.82|860.31|858.11|0
1730799900000|2024-11-05 09:45:00|861.38|859.18|859.67|857.47|861.38|859.18|859.46|857.26|0
1730800200000|2024-11-05 09:50:00|859.89|857.69|860.1|857.9|860.31|858.11|858.82|856.62|0
1730800500000|2024-11-05 09:55:00|860.31|858.11|859.46|857.26|860.31|858.11|859.03|856.83|0
1730800800000|2024-11-05 10:00:00|859.24|857.04|857.64|855.44|859.24|857.04|857.64|855.44|0
1730801100000|2024-11-05 10:05:00|857.75|855.55|856.9|854.7|857.75|855.55|856.9|854.7|0
1730801400000|2024-11-05 10:10:00|857|854.8|856.26|854.06|857.54|855.34|856.26|854.06|0
1730801700000|2024-11-05 10:15:00|856.05|853.85|856.68|854.48|856.68|854.48|853.5|851.3|0
1730802000000|2024-11-05 10:20:00|856.47|854.27|858.38|856.18|858.38|856.18|856.26|854.06|0
1730802300000|2024-11-05 10:25:00|858.27|856.07|858.59|856.39|859.23|857.03|857.53|855.33|0
1730802600000|2024-11-05 10:30:00|859.02|856.82|859.02|856.82|859.44|857.24|858.59|856.39|0
1730802900000|2024-11-05 10:35:00|859.23|857.03|859.44|857.24|859.87|857.67|858.8|856.6|0
1730803200000|2024-11-05 10:40:00|859.23|857.03|858.59|856.39|859.23|857.03|857.53|855.33|0
1730803500000|2024-11-05 10:45:00|858.69|856.49|857.73|855.53|859.86|857.66|857.31|855.11|0
1730803800000|2024-11-05 10:50:00|857.84|855.64|857.73|855.53|857.95|855.75|857.1|854.9|0
1730804100000|2024-11-05 10:55:00|857.52|855.32|859.43|857.23|859.43|857.23|857.09|854.89|0
1730804400000|2024-11-05 11:00:00|859.54|857.34|861.99|859.79|862.2|860|859.54|857.34|0
1730804700000|2024-11-05 11:05:00|862.3|860.1|861.77|859.57|862.3|860.1|860.92|858.72|0
1730805000000|2024-11-05 11:10:00|861.87|859.67|862.19|859.99|862.41|860.21|861.34|859.14|0
1730805300000|2024-11-05 11:15:00|862.3|860.1|862.19|859.99|862.62|860.42|861.13|858.93|0
1730805600000|2024-11-05 11:20:00|862.41|860.21|862.29|860.09|862.83|860.63|861.98|859.78|0
1730805900000|2024-11-05 11:25:00|862.19|859.99|862.83|860.63|863.47|861.27|862.19|859.99|0
1730806200000|2024-11-05 11:30:00|862.62|860.42|863.47|861.27|863.47|861.27|861.34|859.14|0
1730806500000|2024-11-05 11:35:00|863.46|861.26|863.68|861.48|863.89|861.69|863.04|860.84|0
1730806800000|2024-11-05 11:40:00|863.57|861.37|863.67|861.47|863.89|861.69|863.25|861.05|0
1730807100000|2024-11-05 11:45:00|863.89|861.69|863.03|860.83|864.1|861.9|863.03|860.83|0
1730807400000|2024-11-05 11:50:00|862.82|860.62|862.61|860.41|863.03|860.83|861.12|858.92|0
1730807700000|2024-11-05 11:55:00|862.39|860.19|860.9|858.7|862.82|860.62|860.69|858.49|0
1730808000000|2024-11-05 12:00:00|860.47|858.27|861.75|859.55|863.03|860.83|860.47|858.27|0
1730808300000|2024-11-05 12:05:00|861.54|859.34|861.11|858.91|862.06|859.86|860.9|858.7|0
1730808600000|2024-11-05 12:10:00|860.9|858.7|860.89|858.69|861.32|859.12|860.47|858.27|0
1730808900000|2024-11-05 12:15:00|860.68|858.48|861.11|858.91|861.96|859.76|860.68|858.48|0
1730809200000|2024-11-05 12:20:00|860.89|858.69|858.55|856.35|860.89|858.69|857.91|855.71|0
1730809500000|2024-11-05 12:25:00|858.34|856.14|857.06|854.86|858.34|856.14|856.85|854.65|0
1730809800000|2024-11-05 12:30:00|857.49|855.29|857.27|855.07|858.97|856.77|857.27|855.07|0
1730810100000|2024-11-05 12:35:00|857.06|854.86|855.78|853.58|857.06|854.86|855.57|853.37|0
1730810400000|2024-11-05 12:40:00|855.99|853.79|857.9|855.7|857.9|855.7|855.99|853.79|0
1730810700000|2024-11-05 12:45:00|857.69|855.49|857.27|855.07|857.9|855.7|856.73|854.53|0
1730811000000|2024-11-05 12:50:00|857.48|855.28|858.75|856.55|860.24|858.04|857.48|855.28|0
1730811300000|2024-11-05 12:55:00|858.54|856.34|858.75|856.55|858.96|856.76|857.47|855.27|0
1730811600000|2024-11-05 13:00:00|858.96|856.76|860.02|857.82|860.66|858.46|858.96|856.76|0
1730811900000|2024-11-05 13:05:00|859.81|857.61|859.17|856.97|860.45|858.25|859.17|856.97|0
1730812200000|2024-11-05 13:10:00|859.06|856.86|857.47|855.27|859.38|857.18|856.72|854.52|0
1730812500000|2024-11-05 13:15:00|857.26|855.06|858.74|856.54|858.96|856.76|857.26|855.06|0
1730812800000|2024-11-05 13:20:00|858.95|856.75|859.59|857.39|860.02|857.82|858.32|856.12|0
1730813100000|2024-11-05 13:25:00|859.38|857.18|861.08|858.88|861.08|858.88|858.95|856.75|0
1730813400000|2024-11-05 13:30:00|860.87|858.67|862.14|859.94|862.78|860.58|860.87|858.67|0
1730813700000|2024-11-05 13:35:00|862.35|860.15|861.22|859.02|862.35|860.15|861.01|858.81|0
1730814000000|2024-11-05 13:40:00|861.01|858.81|861.44|859.24|862.08|859.88|860.16|857.96|0
1730814300000|2024-11-05 13:45:00|861.22|859.02|861.22|859.02|861.44|859.24|859.73|857.53|0
1730814600000|2024-11-05 13:50:00|861.01|858.81|860.9|858.7|861.43|859.23|860.15|857.95|0
1730814900000|2024-11-05 13:55:00|860.79|858.59|856.74|854.54|861.22|859.02|856.74|854.54|0
1730815200000|2024-11-05 14:00:00|857.17|854.97|856.1|853.9|857.17|854.97|854.4|852.2|0
1730815500000|2024-11-05 14:05:00|855.89|853.69|856.84|854.64|857.17|854.97|855.04|852.84|0
1730815800000|2024-11-05 14:10:00|856.74|854.54|858.66|856.46|858.66|856.46|856.74|854.54|0
1730816100000|2024-11-05 14:15:00|858.54|856.34|858.23|856.03|859.08|856.88|858.01|855.81|0
1730816400000|2024-11-05 14:20:00|858.12|855.92|858.01|855.81|858.23|856.03|856.74|854.54|0
1730816700000|2024-11-05 14:25:00|857.37|855.17|859.5|857.3|859.71|857.51|856.95|854.75|0
1730817000000|2024-11-05 14:30:00|858.01|855.81|868.84|866.64|870.34|868.14|857.37|855.17|0
1730817300000|2024-11-05 14:35:00|869.48|867.28|874.02|871.82|874.02|871.82|866.91|864.71|0
1730817600000|2024-11-05 14:40:00|873.38|871.18|869.86|867.66|874.88|872.68|866.65|864.45|0
1730817900000|2024-11-05 14:45:00|870.29|868.09|875.65|873.45|876.51|874.31|869|866.8|0
1730818200000|2024-11-05 14:50:00|875.43|873.23|880.16|877.96|880.37|878.17|873.72|871.52|0
1730818500000|2024-11-05 14:55:00|880.37|878.17|885.43|883.23|885.43|883.23|879.51|877.31|0
1730818800000|2024-11-05 15:00:00|888.44|886.24|889.45|887.25|890.75|888.55|885.75|883.55|0
1730819100000|2024-11-05 15:05:00|889.88|887.68|887.66|885.46|890.03|887.83|887.01|884.81|0
1730819400000|2024-11-05 15:10:00|888.31|886.11|886.22|884.02|889.38|887.18|882.92|880.72|0
1730819700000|2024-11-05 15:15:00|886.44|884.24|886.47|884.27|888.59|886.39|883.31|881.11|0
1730820000000|2024-11-05 15:20:00|886.69|884.49|892.29|890.09|892.29|890.09|885.82|883.62|0
1730820300000|2024-11-05 15:25:00|892.72|890.52|886.47|884.27|892.72|890.52|884.31|882.11|0
1730820600000|2024-11-05 15:30:00|885.82|883.62|888.84|886.64|889.05|886.85|885.39|883.19|0
1730820900000|2024-11-05 15:35:00|889.05|886.85|892.29|890.09|893.37|891.17|887.97|885.77|0
1730821200000|2024-11-05 15:40:00|892.72|890.52|894.01|891.81|894.44|892.24|890.56|888.36|0
1730821500000|2024-11-05 15:45:00|893.8|891.6|894.87|892.67|896.6|894.4|891.85|889.65|0
1730821800000|2024-11-05 15:50:00|895.31|893.11|889.26|887.06|895.31|893.11|886.24|884.04|0
1730822100000|2024-11-05 15:55:00|888.18|885.98|886.03|883.83|888.18|885.98|883.87|881.67|0
1730822400000|2024-11-05 16:00:00|886.24|884.04|887.96|885.76|888.4|886.2|882.58|880.38|0
1730822700000|2024-11-05 16:05:00|887.1|884.9|893.36|891.16|893.79|891.59|885.38|883.18|0
1730823000000|2024-11-05 16:10:00|893.14|890.94|892.27|890.07|893.36|891.16|889.26|887.06|0
1730823300000|2024-11-05 16:15:00|892.49|890.29|891.84|889.64|892.71|890.51|890.55|888.35|0
1730823600000|2024-11-05 16:20:00|892.49|890.29|895.88|893.68|895.88|893.68|891.19|888.99|0
1730823900000|2024-11-05 16:25:00|895.66|893.46|891.52|889.32|895.66|893.46|890.66|888.46|0
1730824200000|2024-11-05 16:30:00|891.3|889.1|896.28|894.08|897.79|895.59|891.3|889.1|0
1730824500000|2024-11-05 16:35:00|896.49|894.29|895.41|893.21|896.49|894.29|894.33|892.13|0
1730824800000|2024-11-05 16:40:00|895.84|893.64|892.81|890.61|895.84|893.64|891.95|889.75|0
1730825100000|2024-11-05 16:45:00|893.03|890.83|896.27|894.07|897.79|895.59|892.38|890.18|0
1730825400000|2024-11-05 16:50:00|895.84|893.64|897.57|895.37|897.57|895.37|893.89|891.69|0
1730825700000|2024-11-05 16:55:00|897.35|895.15|897.79|895.59|899.09|896.89|896.92|894.72|0
1730826000000|2024-11-05 17:00:00|898|895.8|897.57|895.37|898|895.8|895.19|892.99|0
1730826300000|2024-11-05 17:05:00|897.45|895.25|898.36|896.16|899.01|896.81|896.92|894.72|0
1730826600000|2024-11-05 17:10:00|898.57|896.37|901.82|899.62|902.47|900.27|896.84|894.64|0
1730826900000|2024-11-05 17:15:00|902.04|899.84|904.92|902.72|905.03|902.83|901.39|899.19|0
1730827200000|2024-11-05 17:20:00|905.03|902.83|904.16|901.96|905.03|902.83|901.34|899.14|0
1730827500000|2024-11-05 17:25:00|903.73|901.53|900.26|898.06|903.73|901.53|899.61|897.41|0
1730827800000|2024-11-05 17:30:00|900.69|898.49|902.85|900.65|905.02|902.82|900.47|898.27|0
1730828100000|2024-11-05 17:35:00|903.07|900.87|901.99|899.79|904.15|901.95|901.55|899.35|0
1730828400000|2024-11-05 17:40:00|902.09|899.89|903.5|901.3|903.72|901.52|901.99|899.79|0
1730828700000|2024-11-05 17:45:00|903.94|901.74|906.32|904.12|906.97|904.77|903.28|901.08|0
1730829000000|2024-11-05 17:50:00|906.54|904.34|906.53|904.33|906.75|904.55|904.8|902.6|0
1730829300000|2024-11-05 17:55:00|906.32|904.12|903.71|901.51|906.97|904.77|902.63|900.43|0
1730829600000|2024-11-05 18:00:00|903.93|901.73|906.27|904.07|906.31|904.11|902.41|900.21|0
1730829900000|2024-11-05 18:05:00|906.05|903.85|905.14|902.94|906.66|904.46|904.71|902.51|0
1730830200000|2024-11-05 18:10:00|904.71|902.51|898.86|896.66|905.14|902.94|898.86|896.66|0
1730830500000|2024-11-05 18:15:00|899.72|897.52|901.02|898.82|904.49|902.29|899.51|897.31|0
1730830800000|2024-11-05 18:20:00|901.24|899.04|899.29|897.09|901.67|899.47|898.42|896.22|0
1730831100000|2024-11-05 18:25:00|898.86|896.66|898.2|896|900.59|898.39|897.77|895.57|0
1730831400000|2024-11-05 18:30:00|898.64|896.44|897.12|894.92|900.37|898.17|896.69|894.49|0
1730831700000|2024-11-05 18:35:00|896.69|894.49|894.62|892.42|897.12|894.92|891.17|888.97|0
1730832000000|2024-11-05 18:40:00|895.71|893.51|897.22|895.02|898.95|896.75|894.62|892.42|0
1730832300000|2024-11-05 18:45:00|897|894.8|894.62|892.42|898.73|896.53|893.76|891.56|0
1730832600000|2024-11-05 18:50:00|894.41|892.21|897.43|895.23|897.75|895.55|893.54|891.34|0
1730832900000|2024-11-05 18:55:00|896.78|894.58|896.67|894.47|897.86|895.66|895.7|893.5|0
1730833200000|2024-11-05 19:00:00|896.56|894.36|898.51|896.31|899.81|897.61|896.56|894.36|0
1730833500000|2024-11-05 19:05:00|898.29|896.09|900.8|898.6|901.01|898.81|897.64|895.44|0
1730833800000|2024-11-05 19:10:00|901.01|898.81|898.85|896.65|901.23|899.03|897.98|895.78|0
1730834100000|2024-11-05 19:15:00|898.63|896.43|898.63|896.43|899.71|897.51|897.11|894.91|0
1730834400000|2024-11-05 19:20:00|898.19|895.99|897.76|895.56|898.41|896.21|895.38|893.18|0
1730834700000|2024-11-05 19:25:00|897.54|895.34|897.97|895.77|901.66|899.46|897.11|894.91|0
1730835000000|2024-11-05 19:30:00|898.41|896.21|898.73|896.53|900.14|897.94|896.68|894.48|0
1730835300000|2024-11-05 19:35:00|898.84|896.64|900.35|898.15|900.79|898.59|898.84|896.64|0
1730835600000|2024-11-05 19:40:00|900.57|898.37|900.35|898.15|901.65|899.45|899.37|897.17|0
1730835900000|2024-11-05 19:45:00|899.92|897.72|898.4|896.2|901|898.8|898.4|896.2|0
1730836200000|2024-11-05 19:50:00|898.62|896.42|894.07|891.87|898.62|896.42|893.64|891.44|0
1730836500000|2024-11-05 19:55:00|894.5|892.3|894.03|891.83|895.11|892.91|891.48|889.28|0
1730836800000|2024-11-05 20:00:00|893.38|891.18|894.25|892.05|896.41|894.21|891.87|889.67|0
1730837100000|2024-11-05 20:05:00|894.46|892.26|898.79|896.59|899.22|897.02|894.46|892.26|0
1730837400000|2024-11-05 20:10:00|899.01|896.81|899.22|897.02|900.52|898.32|897.71|895.51|0
1730837700000|2024-11-05 20:15:00|899|896.8|899.44|897.24|899.65|897.45|898.14|895.94|0
1730838000000|2024-11-05 20:20:00|899.54|897.34|897.48|895.28|899.65|897.45|897.05|894.85|0
1730838300000|2024-11-05 20:25:00|897.27|895.07|900.08|897.88|900.3|898.1|896.07|893.87|0
1730838600000|2024-11-05 20:30:00|899.65|897.45|902.8|900.6|904.32|902.12|899.22|897.02|0
1730838900000|2024-11-05 20:35:00|902.69|900.49|902.8|900.6|905.18|902.98|902.69|900.49|0
1730839200000|2024-11-05 20:40:00|901.93|899.73|898.25|896.05|901.93|899.73|897.6|895.4|0
1730839500000|2024-11-05 20:45:00|898.04|895.84|900.74|898.54|902.15|899.95|896.74|894.54|0
1730839800000|2024-11-05 20:50:00|901.28|899.08|902.47|900.27|904.53|902.33|899.65|897.45|0
1730840100000|2024-11-05 20:55:00|904.31|902.11|908.52|906.32|908.74|906.54|901.58|899.38|0
1730840400000|2024-11-05 21:00:00|908.65|906.25|909.98|907.58|910.32|907.92|908.13|905.73|0
1730840700000|2024-11-05 21:05:00|910.05|907.65|912.76|910.36|913.47|911.07|909.77|907.37|0
1730841000000|2024-11-05 21:10:00|912.81|910.41|913.97|911.57|915.11|912.71|912.49|910.09|0
1730841300000|2024-11-05 21:15:00|914|911.6|911.32|908.92|914|911.6|909.92|907.52|0
1730841600000|2024-11-05 21:20:00|911.28|908.88|913.98|911.58|914.32|911.92|911.2|908.8|0
1730841900000|2024-11-05 21:25:00|914.11|911.71|913.87|911.47|914.17|911.77|913.16|910.76|0
1730842200000|2024-11-05 21:30:00|913.79|911.39|914.56|912.16|914.6|912.2|913.04|910.64|0
1730842500000|2024-11-05 21:35:00|914.68|912.28|914.86|912.46|915.58|913.18|914.5|912.1|0
1730842800000|2024-11-05 21:40:00|914.77|912.37|913.49|911.09|914.77|912.37|913.49|911.09|0
1730843100000|2024-11-05 21:45:00|913.46|911.06|913.06|910.66|913.46|911.06|912.35|909.95|0
1730843400000|2024-11-05 21:50:00|913.1|910.7|913.2|910.8|913.99|911.59|912.56|910.16|0
1730843700000|2024-11-05 21:55:00|913.16|910.76|915.6|913.2|916.09|913.69|913.16|910.76|0
1730844000000|2024-11-05 22:00:00|917.45|915.05|916.83|914.43|917.45|915.05|916.65|914.25|0
1730844300000|2024-11-05 22:05:00|916.66|914.26|916.05|913.65|916.78|914.38|916.01|913.61|0
1730844600000|2024-11-05 22:10:00|916.01|913.61|916.17|913.77|916.3|913.9|915.51|913.11|0
1730844900000|2024-11-05 22:15:00|916.33|913.93|915.76|913.36|916.33|913.93|915.64|913.24|0
1730845200000|2024-11-05 22:20:00|916.24|913.84|915.63|913.23|916.24|913.84|915.63|913.23|0
1730845500000|2024-11-05 22:25:00|915.72|913.32|916.07|913.67|916.2|913.8|915.72|913.32|0
1730845800000|2024-11-05 22:30:00|916.16|913.76|915.94|913.54|916.16|913.76|915.94|913.54|0
1730846100000|2024-11-05 22:35:00|916.1|913.7|916.23|913.83|916.23|913.83|916.07|913.67|0
1730846400000|2024-11-05 22:40:00|916.26|913.86|916.23|913.83|916.26|913.86|916.13|913.73|0
1730846700000|2024-11-05 22:45:00|916.25|913.85|916.32|913.92|916.45|914.05|916.13|913.73|0
1730847000000|2024-11-05 22:50:00|916.13|913.73|916.38|913.98|916.42|914.02|916.13|913.73|0
1730847300000|2024-11-05 22:55:00|916.32|913.92|916.15|913.75|916.42|914.02|916.06|913.66|0
1730847600000|2024-11-05 23:00:00|916.13|913.73|915.77|913.37|916.53|914.13|914.03|911.63|0
1730847900000|2024-11-05 23:05:00|915.87|913.47|919.03|916.63|919.14|916.74|914.03|911.63|0
1730848200000|2024-11-05 23:10:00|919.14|916.74|915.33|912.93|919.14|916.74|915.33|912.93|0
1730848500000|2024-11-05 23:15:00|915.44|913.04|913.48|911.08|915.65|913.25|912.83|910.43|0
1730848800000|2024-11-05 23:20:00|913.59|911.19|912.07|909.67|914.02|911.62|911.85|909.45|0
1730849100000|2024-11-05 23:25:00|912.17|909.77|914.67|912.27|914.67|912.27|911.85|909.45|0
1730849400000|2024-11-05 23:30:00|914.89|912.49|914.89|912.49|915.76|913.36|913.59|911.19|0
1730849700000|2024-11-05 23:35:00|915.11|912.71|912.72|910.32|915.11|912.71|912.28|909.88|0
1730850000000|2024-11-05 23:40:00|912.82|910.42|913.37|910.97|913.91|911.51|912.5|910.1|0
1730850300000|2024-11-05 23:45:00|913.58|911.18|913.15|910.75|914.45|912.05|912.93|910.53|0
1730850600000|2024-11-05 23:50:00|912.93|910.53|915.21|912.81|915.75|913.35|912.93|910.53|0
1730850900000|2024-11-05 23:55:00|915.32|912.92|911.84|909.44|915.32|912.92|911.41|909.01|0
1730851200000|2024-11-06 00:00:00|911.62|909.22|915.1|912.7|915.53|913.13|911.62|909.22|0
1730851500000|2024-11-06 00:05:00|914.66|912.26|915.53|913.13|917.49|915.09|914.23|911.83|0
1730851800000|2024-11-06 00:10:00|915.75|913.35|915.09|912.69|916.4|914|912.92|910.52|0
1730852100000|2024-11-06 00:15:00|914.76|912.36|919.44|917.04|922.06|919.66|914.22|911.82|0
1730852400000|2024-11-06 00:20:00|919.55|917.15|927.07|924.67|929.03|926.63|918.79|916.39|0
1730852700000|2024-11-06 00:25:00|926.85|924.45|929.47|927.07|931|928.6|926.3|923.9|0
1730853000000|2024-11-06 00:30:00|929.69|927.29|937.33|934.93|937.99|935.59|929.47|927.07|0
1730853300000|2024-11-06 00:35:00|936.68|934.28|933.18|930.78|938.21|935.81|932.96|930.56|0
1730853600000|2024-11-06 00:40:00|933.4|931|936.89|934.49|936.89|934.49|930.66|928.26|0
1730853900000|2024-11-06 00:45:00|936.46|934.06|934.27|931.87|937.33|934.93|932.52|930.12|0
1730854200000|2024-11-06 00:50:00|934.15|931.75|936.12|933.72|936.24|933.84|933.06|930.66|0
1730854500000|2024-11-06 00:55:00|936.45|934.05|930.99|928.59|936.45|934.05|930.33|927.93|0
1730854800000|2024-11-06 01:00:00|931.21|928.81|933.71|931.31|938.31|935.91|930.55|928.15|0
1730855100000|2024-11-06 01:05:00|934.92|932.52|940.61|938.21|941.48|939.08|934.59|932.19|0
1730855400000|2024-11-06 01:10:00|940.17|937.77|939.73|937.33|941.15|938.75|936.89|934.49|0
1730855700000|2024-11-06 01:15:00|939.29|936.89|940.39|937.99|940.6|938.2|936.66|934.26|0
1730856000000|2024-11-06 01:20:00|939.95|937.55|940.82|938.42|942.59|940.19|938.63|936.23|0
1730856300000|2024-11-06 01:25:00|940.6|938.2|938.19|935.79|940.6|938.2|937.32|934.92|0
1730856600000|2024-11-06 01:30:00|938.09|935.89|937.43|935.23|945.32|943.12|937.43|935.23|0
1730856900000|2024-11-06 01:35:00|937.54|935.34|935.12|932.92|938.31|936.11|934.15|931.95|0
1730857200000|2024-11-06 01:40:00|935.24|933.04|933.05|930.85|935.46|933.26|932.72|930.52|0
1730857500000|2024-11-06 01:45:00|933.27|931.07|929.55|927.35|933.92|931.72|929.11|926.91|0
1730857800000|2024-11-06 01:50:00|929.33|927.13|932.97|930.77|933.41|931.21|928.67|926.47|0
1730858100000|2024-11-06 01:55:00|933.85|931.65|935.82|933.62|935.82|933.62|931.88|929.68|0
1730858400000|2024-11-06 02:00:00|934.94|932.74|933.62|931.42|935.38|933.18|932.75|930.55|0
1730858700000|2024-11-06 02:05:00|933.41|931.21|944.59|942.39|945.91|943.71|933.29|931.09|0
1730859000000|2024-11-06 02:10:00|943.71|941.51|948.43|946.23|949.65|947.45|943.71|941.51|0
1730859300000|2024-11-06 02:15:00|948.33|946.13|954.71|952.51|954.71|952.51|947.45|945.25|0
1730859600000|2024-11-06 02:20:00|955.15|952.95|953.61|951.41|956.69|954.49|949.97|947.77|0
1730859900000|2024-11-06 02:25:00|953.49|951.29|958.59|956.39|958.71|956.51|952.95|950.75|0
1730860200000|2024-11-06 02:30:00|958.27|956.07|957.03|954.83|959.15|956.95|955.27|953.07|0
1730860500000|2024-11-06 02:35:00|956.81|954.61|962.53|960.33|964.3|962.1|955.04|952.84|0
1730860800000|2024-11-06 02:40:00|962.64|960.44|964.52|962.32|965.4|963.2|960.99|958.79|0
1730861100000|2024-11-06 02:45:00|965.4|963.2|966.31|964.11|967.83|965.63|964.96|962.76|0
1730861400000|2024-11-06 02:50:00|966.2|964|966.75|964.55|967.64|965.44|963.22|961.02|0
1730861700000|2024-11-06 02:55:00|967.2|965|968.74|966.54|969.41|967.21|965.76|963.56|0
1730862000000|2024-11-06 03:00:00|968.96|966.76|979.7|977.5|979.81|977.61|968.52|966.32|0
1730862300000|2024-11-06 03:05:00|978.7|976.5|972.28|970.08|978.7|976.5|970.95|968.75|0
1730862600000|2024-11-06 03:10:00|972.5|970.3|973.38|971.18|975.16|972.96|968.08|965.88|0
1730862900000|2024-11-06 03:15:00|973.83|971.63|971.39|969.19|974.27|972.07|967.19|964.99|0
1730863200000|2024-11-06 03:20:00|971.83|969.63|972.21|970.01|972.99|970.79|968.22|966.02|0
1730863500000|2024-11-06 03:25:00|972.1|969.9|971.98|969.78|978.41|976.21|971.54|969.34|0
1730863800000|2024-11-06 03:30:00|971.88|969.68|965.68|963.48|971.88|969.68|965.68|963.48|0
1730864100000|2024-11-06 03:35:00|966.23|964.03|969.66|967.46|970.54|968.34|961.03|958.83|0
1730864400000|2024-11-06 03:40:00|970.32|968.12|969.21|967.01|970.32|968.12|963.91|961.71|0
1730864700000|2024-11-06 03:45:00|968.99|966.79|966.34|964.14|970.1|967.9|964.45|962.25|0
1730865000000|2024-11-06 03:50:00|966.66|964.46|965.78|963.58|968.77|966.57|961.25|959.05|0
1730865300000|2024-11-06 03:55:00|965.45|963.25|968.99|966.79|970.1|967.9|963.34|961.14|0
1730865600000|2024-11-06 04:00:00|968.87|966.67|965.67|963.47|970.32|968.12|962.24|960.04|0
1730865900000|2024-11-06 04:05:00|965.55|963.35|964.45|962.25|966.11|963.91|963.78|961.58|0
1730866200000|2024-11-06 04:10:00|964.89|962.69|970.98|968.78|971.31|969.11|963.01|960.81|0
1730866500000|2024-11-06 04:15:00|970.76|968.56|970.28|968.08|971.53|969.33|967.76|965.56|0
1730866800000|2024-11-06 04:20:00|970.39|968.19|966.2|964|970.39|968.19|964.55|962.35|0
1730867100000|2024-11-06 04:25:00|966.1|963.9|968.86|966.66|969.53|967.33|964.65|962.45|0
1730867400000|2024-11-06 04:30:00|968.98|966.78|976.3|974.1|976.74|974.54|968.98|966.78|0
1730867700000|2024-11-06 04:35:00|975.85|973.65|974.74|972.54|976.08|973.88|971.74|969.54|0
1730868000000|2024-11-06 04:40:00|974.52|972.32|974.08|971.88|974.74|972.54|970.97|968.77|0
1730868300000|2024-11-06 04:45:00|972.74|970.54|972.18|969.98|973.29|971.09|970.85|968.65|0
1730868600000|2024-11-06 04:50:00|972.63|970.43|972.96|970.76|975.07|972.87|970.52|968.32|0
1730868900000|2024-11-06 04:55:00|972.74|970.54|972.62|970.42|975.96|973.76|972.52|970.32|0
1730869200000|2024-11-06 05:00:00|972.52|970.32|969.19|966.99|972.52|970.32|966.31|964.11|0
1730869500000|2024-11-06 05:05:00|969.29|967.09|964.64|962.44|969.41|967.21|964.53|962.33|0
1730869800000|2024-11-06 05:10:00|964.75|962.55|959|956.8|964.75|962.55|955.13|952.93|0
1730870100000|2024-11-06 05:15:00|958.56|956.36|958.65|956.45|961.43|959.23|958.33|956.13|0
1730870400000|2024-11-06 05:20:00|958.87|956.67|960.42|958.22|960.42|958.22|956.09|953.89|0
1730870700000|2024-11-06 05:25:00|959.98|957.78|961.75|959.55|964.86|962.66|959.86|957.66|0
1730871000000|2024-11-06 05:30:00|962.19|959.99|962.64|960.44|964.19|961.99|961.63|959.43|0
1730871300000|2024-11-06 05:35:00|962.52|960.32|963.18|960.98|963.74|961.54|961.97|959.77|0
1730871600000|2024-11-06 05:40:00|962.86|960.66|964.19|961.99|964.63|962.43|962.86|960.66|0
1730871900000|2024-11-06 05:45:00|963.96|961.76|966.85|964.65|968.4|966.2|963.96|961.76|0
1730872200000|2024-11-06 05:50:00|966.96|964.76|968.07|965.87|968.18|965.98|965.85|963.65|0
1730872500000|2024-11-06 05:55:00|968.4|966.2|968.4|966.2|970.85|968.65|967.29|965.09|0
1730872800000|2024-11-06 06:00:00|969.18|966.98|967.17|964.97|969.18|966.98|965.96|963.76|0
1730873100000|2024-11-06 06:05:00|967.29|965.09|966.06|963.86|967.73|965.53|963.29|961.09|0
1730873400000|2024-11-06 06:10:00|965.73|963.53|965.73|963.53|966.95|964.75|963.96|961.76|0
1730873700000|2024-11-06 06:15:00|965.62|963.42|971.47|969.27|971.51|969.31|965.62|963.42|0
1730874000000|2024-11-06 06:20:00|971.13|968.93|976.25|974.05|976.91|974.71|970.8|968.6|0
1730874300000|2024-11-06 06:25:00|976.14|973.94|979.48|977.28|979.48|977.28|975.69|973.49|0
1730874600000|2024-11-06 06:30:00|979.7|977.5|982.71|980.51|985.5|983.3|979.26|977.06|0
1730874900000|2024-11-06 06:35:00|982.38|980.18|985.28|983.08|987.29|985.09|981.26|979.06|0
1730875200000|2024-11-06 06:40:00|984.83|982.63|986.17|983.97|987.29|985.09|983.27|981.07|0
1730875500000|2024-11-06 06:45:00|986.28|984.08|985.95|983.75|986.72|984.52|984.04|981.84|0
1730875800000|2024-11-06 06:50:00|985.72|983.52|988.85|986.65|989.4|987.2|984.71|982.51|0
1730876100000|2024-11-06 06:55:00|988.62|986.42|984.6|982.4|991.19|988.99|984.6|982.4|0
1730876400000|2024-11-06 07:00:00|984.93|982.73|994.21|992.01|994.99|992.79|984.83|982.63|0
1730876700000|2024-11-06 07:05:00|993.99|991.79|999.58|997.38|1000.48|998.28|993.09|990.89|0
1730877000000|2024-11-06 07:10:00|999.36|997.16|1000.48|998.28|1000.7|998.5|997|994.8|0
1730877300000|2024-11-06 07:15:00|1000.7|998.5|1000.48|998.28|1000.7|998.5|998.46|996.26|0
1730877600000|2024-11-06 07:20:00|1000.59|998.39|997.12|994.92|1002.72|1000.52|996.22|994.02|0
1730877900000|2024-11-06 07:25:00|997|994.8|997.16|994.96|1000.82|998.62|996.67|994.47|0
1730878200000|2024-11-06 07:30:00|997.38|995.18|1002.86|1000.66|1002.86|1000.66|997.26|995.06|0
1730878500000|2024-11-06 07:35:00|1002.53|1000.33|1005.1|1002.9|1008.81|1006.61|1002.53|1000.33|0
1730878800000|2024-11-06 07:40:00|1004.32|1002.12|996.03|993.83|1004.43|1002.23|995.81|993.61|0
1730879100000|2024-11-06 07:45:00|996.48|994.28|993.68|991.48|997.6|995.4|992.23|990.03|0
1730879400000|2024-11-06 07:50:00|993.79|991.59|995.36|993.16|996.25|994.05|988.09|985.89|0
1730879700000|2024-11-06 07:55:00|995.02|992.82|999.52|997.32|1001.99|999.79|991.24|989.04|0
1730880000000|2024-11-06 08:00:00|999.75|997.55|999.87|997.67|1002.56|1000.36|998.53|996.33|0
1730880300000|2024-11-06 08:05:00|998.63|996.43|997.63|995.43|1000.99|998.79|996.84|994.64|0
1730880600000|2024-11-06 08:10:00|997.18|994.98|1004.01|1001.81|1004.79|1002.59|996.73|994.53|0
1730880900000|2024-11-06 08:15:00|1004.12|1001.92|1002.87|1000.67|1006.14|1003.94|1001.97|999.77|0
1730881200000|2024-11-06 08:20:00|1003.09|1000.89|1007.9|1005.7|1010.26|1008.06|1002.87|1000.67|0
1730881500000|2024-11-06 08:25:00|1008.02|1005.82|1009.81|1007.61|1010.26|1008.06|1005.33|1003.13|0
1730881800000|2024-11-06 08:30:00|1010.04|1007.84|1009.69|1007.49|1011.38|1009.18|1008.46|1006.26|0
1730882100000|2024-11-06 08:35:00|1009.58|1007.38|1013.73|1011.53|1013.85|1011.65|1008.91|1006.71|0
1730882400000|2024-11-06 08:40:00|1014.07|1011.87|1012.5|1010.3|1016.43|1014.23|1011.83|1009.63|0
1730882700000|2024-11-06 08:45:00|1012.73|1010.53|1021.82|1019.62|1023.07|1020.87|1012.28|1010.08|0
1730883000000|2024-11-06 08:50:00|1021.72|1019.52|1026.67|1024.47|1031.28|1029.08|1021.72|1019.52|0
1730883300000|2024-11-06 08:55:00|1026.55|1024.35|1023.96|1021.76|1027.23|1025.03|1023.29|1021.09|0
1730883600000|2024-11-06 09:00:00|1023.74|1021.54|1019.91|1017.71|1023.74|1021.54|1019.35|1017.15|0
1730883900000|2024-11-06 09:05:00|1019.8|1017.6|1016.99|1014.79|1020.59|1018.39|1016.31|1014.11|0
1730884200000|2024-11-06 09:10:00|1017.66|1015.46|1016.09|1013.89|1018.34|1016.14|1014.4|1012.2|0
1730884500000|2024-11-06 09:15:00|1016.54|1014.34|1014.4|1012.2|1016.87|1014.67|1014.29|1012.09|0
1730884800000|2024-11-06 09:20:00|1013.84|1011.64|1015.41|1013.21|1017.54|1015.34|1012.6|1010.4|0
1730885100000|2024-11-06 09:25:00|1015.29|1013.09|1015.86|1013.66|1016.53|1014.33|1014.29|1012.09|0
1730885400000|2024-11-06 09:30:00|1015.97|1013.77|1019.68|1017.48|1021.36|1019.16|1015.52|1013.32|0
1730885700000|2024-11-06 09:35:00|1019.46|1017.26|1016.98|1014.78|1022.15|1019.95|1016.76|1014.56|0
1730886000000|2024-11-06 09:40:00|1016.86|1014.66|1017.65|1015.45|1019.56|1017.36|1016.64|1014.44|0
1730886300000|2024-11-06 09:45:00|1017.43|1015.23|1018.66|1016.46|1019.9|1017.7|1017.2|1015|0
1730886600000|2024-11-06 09:50:00|1018.78|1016.58|1022.15|1019.95|1023.38|1021.18|1018.55|1016.35|0
1730886900000|2024-11-06 09:55:00|1021.93|1019.73|1026.43|1024.23|1026.43|1024.23|1021.03|1018.83|0
1730887200000|2024-11-06 10:00:00|1026.2|1024|1022.82|1020.62|1027.55|1025.35|1022.82|1020.62|0
1730887500000|2024-11-06 10:05:00|1023.95|1021.75|1021.25|1019.05|1023.95|1021.75|1019|1016.8|0
1730887800000|2024-11-06 10:10:00|1021.35|1019.15|1021.7|1019.5|1023.72|1021.52|1019.45|1017.25|0
1730888100000|2024-11-06 10:15:00|1022.03|1019.83|1023.72|1021.52|1025.18|1022.98|1021.92|1019.72|0
1730888400000|2024-11-06 10:20:00|1023.83|1021.63|1023.15|1020.95|1024.62|1022.42|1022.37|1020.17|0
1730888700000|2024-11-06 10:25:00|1023.04|1020.84|1026.19|1023.99|1026.19|1023.99|1023.04|1020.84|0
1730889000000|2024-11-06 10:30:00|1025.74|1023.54|1027.86|1025.66|1027.86|1025.66|1025.52|1023.32|0
1730889300000|2024-11-06 10:35:00|1027.64|1025.44|1025.8|1023.6|1027.86|1025.66|1025.8|1023.6|0
1730889600000|2024-11-06 10:40:00|1025.91|1023.71|1024.33|1022.13|1025.91|1023.71|1022.87|1020.67|0
1730889900000|2024-11-06 10:45:00|1024.45|1022.25|1024.11|1021.91|1026.13|1023.93|1023.77|1021.57|0
1730890200000|2024-11-06 10:50:00|1024.22|1022.02|1020.79|1018.59|1024.9|1022.7|1020.34|1018.14|0
1730890500000|2024-11-06 10:55:00|1021.12|1018.92|1021.57|1019.37|1022.47|1020.27|1020.34|1018.14|0
1730890800000|2024-11-06 11:00:00|1021.69|1019.49|1019.66|1017.46|1022.59|1020.39|1018.42|1016.22|0
1730891100000|2024-11-06 11:05:00|1019.77|1017.57|1022.02|1019.82|1022.14|1019.94|1018.76|1016.56|0
1730891400000|2024-11-06 11:10:00|1022.14|1019.94|1022.47|1020.27|1022.47|1020.27|1020.33|1018.13|0
1730891700000|2024-11-06 11:15:00|1022.59|1020.39|1024.61|1022.41|1024.95|1022.75|1022.36|1020.16|0
1730892000000|2024-11-06 11:20:00|1024.39|1022.19|1025.06|1022.86|1025.29|1023.09|1023.26|1021.06|0
1730892300000|2024-11-06 11:25:00|1024.84|1022.64|1021.46|1019.26|1024.94|1022.74|1020.56|1018.36|0
1730892600000|2024-11-06 11:30:00|1022.13|1019.93|1018.98|1016.78|1022.13|1019.93|1018.98|1016.78|0
1730892900000|2024-11-06 11:35:00|1019.09|1016.89|1015.6|1013.4|1020.55|1018.35|1015.6|1013.4|0
1730893200000|2024-11-06 11:40:00|1015.04|1012.84|1013.58|1011.38|1016.95|1014.75|1012.68|1010.48|0
1730893500000|2024-11-06 11:45:00|1013.35|1011.15|1012.68|1010.48|1016.05|1013.85|1012.45|1010.25|0
1730893800000|2024-11-06 11:50:00|1012.45|1010.25|1005.26|1003.06|1012.68|1010.48|1001.33|999.13|0
1730894100000|2024-11-06 11:55:00|1006.27|1004.07|1005.49|1003.29|1008.74|1006.54|1004.14|1001.94|0
1730894400000|2024-11-06 12:00:00|1005.82|1003.62|1012.67|1010.47|1012.9|1010.7|1003.02|1000.82|0
1730894700000|2024-11-06 12:05:00|1012.56|1010.36|1014.7|1012.5|1014.92|1012.72|1010.87|1008.67|0
1730895000000|2024-11-06 12:10:00|1014.8|1012.6|1018.52|1016.32|1018.52|1016.32|1014.69|1012.49|0
1730895300000|2024-11-06 12:15:00|1018.4|1016.2|1020.54|1018.34|1022.35|1020.15|1017.39|1015.19|0
1730895600000|2024-11-06 12:20:00|1020.32|1018.12|1015.02|1012.82|1020.65|1018.45|1014.69|1012.49|0
1730895900000|2024-11-06 12:25:00|1015.14|1012.94|1017.39|1015.19|1017.84|1015.64|1014.47|1012.27|0
1730896200000|2024-11-06 12:30:00|1017.5|1015.3|1022.45|1020.25|1022.45|1020.25|1015.37|1013.17|0
1730896500000|2024-11-06 12:35:00|1022.12|1019.92|1020.09|1017.89|1022.12|1019.92|1020.09|1017.89|0
1730896800000|2024-11-06 12:40:00|1019.86|1017.66|1023.69|1021.49|1023.69|1021.49|1019.19|1016.99|0
1730897100000|2024-11-06 12:45:00|1023.47|1021.27|1024.37|1022.17|1029.33|1027.13|1023.47|1021.27|0
1730897400000|2024-11-06 12:50:00|1024.59|1022.39|1024.82|1022.62|1025.04|1022.84|1022.79|1020.59|0
1730897700000|2024-11-06 12:55:00|1024.59|1022.39|1022.56|1020.36|1025.72|1023.52|1021.54|1019.34|0
1730898000000|2024-11-06 13:00:00|1022.89|1020.69|1019.18|1016.98|1023.46|1021.26|1017.83|1015.63|0
1730898300000|2024-11-06 13:05:00|1018.96|1016.76|1019.86|1017.66|1021.54|1019.34|1018.73|1016.53|0
1730898600000|2024-11-06 13:10:00|1020.19|1017.99|1015.7|1013.5|1020.53|1018.33|1014.98|1012.78|0
1730898900000|2024-11-06 13:15:00|1015.93|1013.73|1018.85|1016.65|1020.21|1018.01|1015.25|1013.05|0
1730899200000|2024-11-06 13:20:00|1019.08|1016.88|1022.34|1020.14|1026.97|1024.77|1019.08|1016.88|0
1730899500000|2024-11-06 13:25:00|1021.66|1019.46|1022.68|1020.48|1024.26|1022.06|1019.75|1017.55|0
1730899800000|2024-11-06 13:30:00|1023.02|1020.82|1022.46|1020.26|1023.92|1021.72|1020.2|1018|0
1730900100000|2024-11-06 13:35:00|1022.23|1020.03|1020.53|1018.33|1022.68|1020.48|1017.72|1015.52|0
1730900400000|2024-11-06 13:40:00|1020.65|1018.45|1016.82|1014.62|1020.88|1018.68|1016.6|1014.4|0
1730900700000|2024-11-06 13:45:00|1016.7|1014.5|1011.65|1009.45|1016.7|1014.5|1011.65|1009.45|0
1730901000000|2024-11-06 13:50:00|1011.53|1009.33|1013.89|1011.69|1015.02|1012.82|1011.53|1009.33|0
1730901300000|2024-11-06 13:55:00|1014|1011.8|1012.99|1010.79|1016.82|1014.62|1012.09|1009.89|0
1730901600000|2024-11-06 14:00:00|1012.77|1010.57|1007.6|1005.4|1012.88|1010.68|1006.7|1004.5|0
1730901900000|2024-11-06 14:05:00|1007.7|1005.5|1012.65|1010.45|1012.99|1010.79|1007.59|1005.39|0
1730902200000|2024-11-06 14:10:00|1012.32|1010.12|1010.96|1008.76|1014.11|1011.91|1008.49|1006.29|0
1730902500000|2024-11-06 14:15:00|1010.85|1008.65|1013.44|1011.24|1015.46|1013.26|1010.85|1008.65|0
1730902800000|2024-11-06 14:20:00|1013.66|1011.46|1010.51|1008.31|1014.11|1011.91|1010.17|1007.97|0
1730903100000|2024-11-06 14:25:00|1012.31|1010.11|1017.49|1015.29|1018.16|1015.96|1011.64|1009.44|0
1730903400000|2024-11-06 14:30:00|1019.29|1017.09|1009.39|1007.19|1019.29|1017.09|1004.89|1002.69|0
1730903700000|2024-11-06 14:35:00|1010.51|1008.31|1011.63|1009.43|1014.56|1012.36|1007.36|1005.16|0
1730904000000|2024-11-06 14:40:00|1011.86|1009.66|1005.96|1003.76|1016.86|1014.66|1005.62|1003.42|0
1730904300000|2024-11-06 14:45:00|1007.64|1005.44|994.54|992.34|1007.76|1005.56|992.97|990.77|0
1730904600000|2024-11-06 14:50:00|994.09|991.89|989.62|987.42|994.54|992.34|988.28|986.08|0
1730904900000|2024-11-06 14:55:00|990.51|988.31|990.65|988.45|991.99|989.79|985.29|983.09|0
1730905200000|2024-11-06 15:00:00|991.32|989.12|996.23|994.03|1001.38|999.18|991.32|989.12|0
1730905500000|2024-11-06 15:05:00|996.68|994.48|999.37|997.17|1000.04|997.84|992.43|990.23|0
1730905800000|2024-11-06 15:10:00|1000.93|998.73|1003.17|1000.97|1004.74|1002.54|998.92|996.72|0
1730906100000|2024-11-06 15:15:00|1002.95|1000.75|1008.1|1005.9|1009.45|1007.25|1001.04|998.84|0
1730906400000|2024-11-06 15:20:00|1008.33|1006.13|1012.81|1010.61|1013.94|1011.74|1007.2|1005|0
1730906700000|2024-11-06 15:25:00|1013.04|1010.84|1015.96|1013.76|1017.98|1015.78|1009.22|1007.02|0
1730907000000|2024-11-06 15:30:00|1016.41|1014.21|1011.46|1009.26|1017.76|1015.56|1011.24|1009.04|0
1730907300000|2024-11-06 15:35:00|1011.91|1009.71|1004.73|1002.53|1013.04|1010.84|1004.73|1002.53|0
1730907600000|2024-11-06 15:40:00|1006.08|1003.88|1003.37|1001.17|1009.67|1007.47|1001.82|999.62|0
1730907900000|2024-11-06 15:45:00|1002.59|1000.39|1005.06|1002.86|1006.18|1003.98|1001.03|998.83|0
1730908200000|2024-11-06 15:50:00|1004.83|1002.63|997.89|995.69|1005.28|1003.08|994.31|992.11|0
1730908500000|2024-11-06 15:55:00|998.12|995.92|999.68|997.48|1001.7|999.5|997.22|995.02|0
1730908800000|2024-11-06 16:00:00|999.23|997.03|996.32|994.12|999.46|997.26|993.42|991.22|0
1730909100000|2024-11-06 16:05:00|996.55|994.35|999.9|997.7|1002.59|1000.39|995.43|993.23|0
1730909400000|2024-11-06 16:10:00|1000.01|997.81|1007.74|1005.54|1008.19|1005.99|999.9|997.7|0
1730909700000|2024-11-06 16:15:00|1007.97|1005.77|1006.4|1004.2|1009.09|1006.89|1003.71|1001.51|0
1730910000000|2024-11-06 16:20:00|1006.62|1004.42|1005.27|1003.07|1006.62|1004.42|1000.57|998.37|0
1730910300000|2024-11-06 16:25:00|1005.5|1003.3|1009.14|1006.94|1010.94|1008.74|1004.48|1002.28|0
1730910600000|2024-11-06 16:30:00|1010.04|1007.84|1010.49|1008.29|1012.96|1010.76|1009.81|1007.61|0
1730910900000|2024-11-06 16:35:00|1010.93|1008.73|1014.76|1012.56|1014.98|1012.78|1010.04|1007.84|0
1730911200000|2024-11-06 16:40:00|1015.21|1013.01|1013.46|1011.26|1016.16|1013.96|1012.51|1010.31|0
1730911500000|2024-11-06 16:45:00|1013.91|1011.71|1013.46|1011.26|1014.58|1012.38|1011.89|1009.69|0
1730911800000|2024-11-06 16:50:00|1014.13|1011.93|1014.13|1011.93|1015.48|1013.28|1012.11|1009.91|0
1730912100000|2024-11-06 16:55:00|1014.58|1012.38|1015.7|1013.5|1016.15|1013.95|1013.91|1011.71|0
1730912400000|2024-11-06 17:00:00|1015.03|1012.83|1014.58|1012.38|1015.25|1013.05|1011.66|1009.46|0
1730912700000|2024-11-06 17:05:00|1014.8|1012.6|1014.46|1012.26|1015.25|1013.05|1013.45|1011.25|0
1730913000000|2024-11-06 17:10:00|1014.35|1012.15|1018.17|1015.97|1018.63|1016.43|1013.9|1011.7|0
1730913300000|2024-11-06 17:15:00|1018.4|1016.2|1013.23|1011.03|1018.4|1016.2|1012.1|1009.9|0
1730913600000|2024-11-06 17:20:00|1013.45|1011.25|1014.01|1011.81|1014.8|1012.6|1011.65|1009.45|0
1730913900000|2024-11-06 17:25:00|1013.45|1011.25|1015.25|1013.05|1016.15|1013.95|1012.55|1010.35|0
1730914200000|2024-11-06 17:30:00|1015.02|1012.82|1015.47|1013.27|1016.15|1013.95|1013.45|1011.25|0
1730914500000|2024-11-06 17:35:00|1015.02|1012.82|1015.02|1012.82|1017.49|1015.29|1014.35|1012.15|0
1730914800000|2024-11-06 17:40:00|1015.24|1013.04|1016.59|1014.39|1017.49|1015.29|1015.02|1012.82|0
1730915100000|2024-11-06 17:45:00|1016.82|1014.62|1020.87|1018.67|1021.77|1019.57|1016.59|1014.39|0
1730915400000|2024-11-06 17:50:00|1020.42|1018.22|1019.97|1017.77|1021.32|1019.12|1017.27|1015.07|0
1730915700000|2024-11-06 17:55:00|1020.19|1017.99|1019.97|1017.77|1021.32|1019.12|1019.29|1017.09|0
1730916000000|2024-11-06 18:00:00|1019.74|1017.54|1023.32|1021.12|1024|1021.8|1018.84|1016.64|0
1730916300000|2024-11-06 18:05:00|1023.55|1021.35|1024.9|1022.7|1025|1022.8|1022.08|1019.88|0
1730916600000|2024-11-06 18:10:00|1024.67|1022.47|1026.47|1024.27|1027.59|1025.39|1024.22|1022.02|0
1730916900000|2024-11-06 18:15:00|1026.69|1024.49|1028.49|1026.29|1028.49|1026.29|1025.68|1023.48|0
1730917200000|2024-11-06 18:20:00|1028.72|1026.52|1026.69|1024.49|1028.72|1026.52|1024.22|1022.02|0
1730917500000|2024-11-06 18:25:00|1026.92|1024.72|1029.17|1026.97|1029.84|1027.64|1026.02|1023.82|0
1730917800000|2024-11-06 18:30:00|1029.84|1027.64|1031.19|1028.99|1031.19|1028.99|1028.27|1026.07|0
1730918100000|2024-11-06 18:35:00|1030.97|1028.77|1029.61|1027.41|1031.19|1028.99|1028.71|1026.51|0
1730918400000|2024-11-06 18:40:00|1029.39|1027.19|1030.29|1028.09|1031.87|1029.67|1028.94|1026.74|0
1730918700000|2024-11-06 18:45:00|1030.51|1028.31|1033.22|1031.02|1033.67|1031.47|1030.29|1028.09|0
1730919000000|2024-11-06 18:50:00|1032.99|1030.79|1030.94|1028.74|1033.22|1031.02|1028.94|1026.74|0
1730919300000|2024-11-06 18:55:00|1031.16|1028.96|1030.37|1028.17|1032.06|1029.86|1028.91|1026.71|0
1730919600000|2024-11-06 19:00:00|1030.49|1028.29|1030.94|1028.74|1033.29|1031.09|1030.26|1028.06|0
1730919900000|2024-11-06 19:05:00|1031.16|1028.96|1029.47|1027.27|1031.16|1028.96|1026.21|1024.01|0
1730920200000|2024-11-06 19:10:00|1028.91|1026.71|1031.38|1029.18|1032.96|1030.76|1027.79|1025.59|0
1730920500000|2024-11-06 19:15:00|1031.16|1028.96|1031.38|1029.18|1031.83|1029.63|1029.81|1027.61|0
1730920800000|2024-11-06 19:20:00|1031.61|1029.41|1031.16|1028.96|1032.51|1030.31|1030.26|1028.06|0
1730921100000|2024-11-06 19:25:00|1031.38|1029.18|1032.73|1030.53|1033.63|1031.43|1031.16|1028.96|0
1730921400000|2024-11-06 19:30:00|1032.51|1030.31|1032.5|1030.3|1035.43|1033.23|1032.5|1030.3|0
1730921700000|2024-11-06 19:35:00|1032.28|1030.08|1032.28|1030.08|1034.53|1032.33|1031.6|1029.4|0
1730922000000|2024-11-06 19:40:00|1031.83|1029.63|1030.48|1028.28|1032.05|1029.85|1029.58|1027.38|0
1730922300000|2024-11-06 19:45:00|1030.58|1028.38|1032.28|1030.08|1033.63|1031.43|1030.25|1028.05|0
1730922600000|2024-11-06 19:50:00|1032.05|1029.85|1030.47|1028.27|1032.05|1029.85|1029.13|1026.93|0
1730922900000|2024-11-06 19:55:00|1030.02|1027.82|1032.5|1030.3|1033.4|1031.2|1029.35|1027.15|0
1730923200000|2024-11-06 20:00:00|1032.27|1030.07|1032.95|1030.75|1034.07|1031.87|1031.82|1029.62|0
1730923500000|2024-11-06 20:05:00|1032.72|1030.52|1036.55|1034.35|1036.55|1034.35|1032.72|1030.52|0
1730923800000|2024-11-06 20:10:00|1036.77|1034.57|1041.5|1039.3|1041.5|1039.3|1035.65|1033.45|0
1730924100000|2024-11-06 20:15:00|1041.05|1038.85|1040.83|1038.63|1042.63|1040.43|1039.7|1037.5|0
1730924400000|2024-11-06 20:20:00|1040.71|1038.51|1036.99|1034.79|1041.5|1039.3|1035.19|1032.99|0
1730924700000|2024-11-06 20:25:00|1037.22|1035.02|1037.89|1035.69|1039.7|1037.5|1036.77|1034.57|0
1730925000000|2024-11-06 20:30:00|1038.35|1036.15|1039.02|1036.82|1041.05|1038.85|1037.89|1035.69|0
1730925300000|2024-11-06 20:35:00|1038.8|1036.6|1035.19|1032.99|1039.7|1037.5|1035.19|1032.99|0
1730925600000|2024-11-06 20:40:00|1034.96|1032.76|1041.09|1038.89|1041.31|1039.11|1034.51|1032.31|0
1730925900000|2024-11-06 20:45:00|1040.41|1038.21|1044.92|1042.72|1045.59|1043.39|1039.74|1037.54|0
1730926200000|2024-11-06 20:50:00|1045.14|1042.94|1036.36|1034.16|1045.37|1043.17|1034.79|1032.59|0
1730926500000|2024-11-06 20:55:00|1038.84|1036.64|1037.26|1035.06|1040.19|1037.99|1034.79|1032.59|0
1730926800000|2024-11-06 21:00:00|1037.48|1035.08|1039.61|1037.21|1041.68|1039.28|1037.39|1034.99|0
1730927100000|2024-11-06 21:05:00|1039.63|1037.23|1038.14|1035.74|1040.13|1037.73|1038.14|1035.74|0
1730927400000|2024-11-06 21:10:00|1038.27|1035.87|1037.34|1034.94|1038.67|1036.27|1037.3|1034.9|0
1730927700000|2024-11-06 21:15:00|1037.39|1034.99|1038.17|1035.77|1038.17|1035.77|1036.46|1034.06|0
1730928000000|2024-11-06 21:20:00|1038.21|1035.81|1038.55|1036.15|1039.35|1036.95|1037.49|1035.09|0
1730928300000|2024-11-06 21:25:00|1038.32|1035.92|1039.2|1036.8|1039.31|1036.91|1037.49|1035.09|0
1730928600000|2024-11-06 21:30:00|1039.26|1036.86|1038.67|1036.27|1039.26|1036.86|1038.42|1036.02|0
1730928900000|2024-11-06 21:35:00|1038.64|1036.24|1038.62|1036.22|1038.92|1036.52|1038.09|1035.69|0
1730929200000|2024-11-06 21:40:00|1038.67|1036.27|1038.62|1036.22|1039.39|1036.99|1038.34|1035.94|0
1730929500000|2024-11-06 21:45:00|1038.5|1036.1|1040.92|1038.52|1041.09|1038.69|1038.5|1036.1|0
1730929800000|2024-11-06 21:50:00|1040.97|1038.57|1041.88|1039.48|1042.9|1040.5|1040.84|1038.44|0
1730930100000|2024-11-06 21:55:00|1042.02|1039.62|1043.39|1040.99|1043.68|1041.28|1041.98|1039.58|0
1730930400000|2024-11-06 22:00:00|1044.12|1041.72|1043.96|1041.56|1044.35|1041.95|1043.62|1041.22|0
1730930700000|2024-11-06 22:05:00|1043.82|1041.42|1044.69|1042.29|1044.69|1042.29|1043.66|1041.26|0
1730931000000|2024-11-06 22:10:00|1044.39|1041.99|1045.01|1042.61|1045.01|1042.61|1044.39|1041.99|0
1730931300000|2024-11-06 22:15:00|1044.61|1042.21|1043.98|1041.58|1044.78|1042.38|1043.68|1041.28|0
1730931600000|2024-11-06 22:20:00|1044.21|1041.81|1043|1040.6|1044.21|1041.81|1042.93|1040.53|0
1730931900000|2024-11-06 22:25:00|1043.03|1040.63|1043.18|1040.78|1043.28|1040.88|1043.03|1040.63|0
1730932200000|2024-11-06 22:30:00|1043.16|1040.76|1042.72|1040.32|1043.16|1040.76|1042.66|1040.26|0
1730932500000|2024-11-06 22:35:00|1042.62|1040.22|1041.63|1039.23|1042.62|1040.22|1041.63|1039.23|0
1730932800000|2024-11-06 22:40:00|1041.37|1038.97|1040.97|1038.57|1041.47|1039.07|1040.25|1037.85|0
1730933100000|2024-11-06 22:45:00|1041.27|1038.87|1041.29|1038.89|1041.37|1038.97|1041|1038.6|0
1730933400000|2024-11-06 22:50:00|1041.76|1039.36|1042.2|1039.8|1042.26|1039.86|1041.76|1039.36|0
1730933700000|2024-11-06 22:55:00|1042.26|1039.86|1042.26|1039.86|1042.59|1040.19|1042.02|1039.62|0
1730934000000|2024-11-06 23:00:00|1042.52|1040.12|1040.71|1038.31|1042.52|1040.12|1039.71|1037.31|0
1730934300000|2024-11-06 23:05:00|1040.61|1038.21|1040.38|1037.98|1041.28|1038.88|1039.25|1036.85|0
1730934600000|2024-11-06 23:10:00|1040.6|1038.2|1040.83|1038.43|1041.06|1038.66|1040.49|1038.09|0
1730934900000|2024-11-06 23:15:00|1040.6|1038.2|1038.57|1036.17|1040.83|1038.43|1038.12|1035.72|0
1730935200000|2024-11-06 23:20:00|1038.35|1035.95|1038.35|1035.95|1039.25|1036.85|1038.12|1035.72|0
1730935500000|2024-11-06 23:25:00|1038.57|1036.17|1039.7|1037.3|1039.81|1037.41|1037.9|1035.5|0
1730935800000|2024-11-06 23:30:00|1039.47|1037.07|1038.35|1035.95|1039.7|1037.3|1038|1035.6|0
1730936100000|2024-11-06 23:35:00|1038.57|1036.17|1038.8|1036.4|1038.8|1036.4|1038|1035.6|0
1730936400000|2024-11-06 23:40:00|1038.57|1036.17|1036.54|1034.14|1038.79|1036.39|1035.64|1033.24|0
1730936700000|2024-11-06 23:45:00|1036.77|1034.37|1036.99|1034.59|1037.89|1035.49|1036.77|1034.37|0
1730937000000|2024-11-06 23:50:00|1036.77|1034.37|1036.54|1034.14|1036.99|1034.59|1035.86|1033.46|0
1730937300000|2024-11-06 23:55:00|1036.42|1034.02|1036.09|1033.69|1036.99|1034.59|1035.86|1033.46|0
1730937600000|2024-11-07 00:00:00|1036.2|1033.8|1038.56|1036.16|1039.24|1036.84|1036.09|1033.69|0
1730937900000|2024-11-07 00:05:00|1038.34|1035.94|1037.89|1035.49|1040.14|1037.74|1037.66|1035.26|0
1730938200000|2024-11-07 00:10:00|1038.22|1035.82|1038.56|1036.16|1039.69|1037.29|1038.11|1035.71|0
1730938500000|2024-11-07 00:15:00|1038.67|1036.27|1039.46|1037.06|1040.59|1038.19|1038.34|1035.94|0
1730938800000|2024-11-07 00:20:00|1039.57|1037.17|1035.41|1033.01|1039.57|1037.17|1034.73|1032.33|0
1730939100000|2024-11-07 00:25:00|1035.51|1033.11|1033.6|1031.2|1035.86|1033.46|1033.38|1030.98|0
1730939400000|2024-11-07 00:30:00|1033.49|1031.09|1033.71|1031.31|1034.28|1031.88|1032.81|1030.41|0
1730939700000|2024-11-07 00:35:00|1033.83|1031.43|1034.95|1032.55|1035.18|1032.78|1033.83|1031.43|0
1730940000000|2024-11-07 00:40:00|1034.73|1032.33|1033.71|1031.31|1035.18|1032.78|1033.26|1030.86|0
1730940300000|2024-11-07 00:45:00|1033.6|1031.2|1031.57|1029.17|1034.16|1031.76|1031.57|1029.17|0
1730940600000|2024-11-07 00:50:00|1031.8|1029.4|1032.02|1029.62|1032.7|1030.3|1031.12|1028.72|0
1730940900000|2024-11-07 00:55:00|1032.25|1029.85|1032.7|1030.3|1033.6|1031.2|1031.91|1029.51|0
1730941200000|2024-11-07 01:00:00|1032.47|1030.07|1032.92|1030.52|1033.37|1030.97|1032.02|1029.62|0
1730941500000|2024-11-07 01:05:00|1032.7|1030.3|1032.02|1029.62|1033.15|1030.75|1031.79|1029.39|0
1730941800000|2024-11-07 01:10:00|1031.9|1029.5|1034.94|1032.54|1035.17|1032.77|1031.9|1029.5|0
1730942100000|2024-11-07 01:15:00|1035.05|1032.65|1034.27|1031.87|1035.17|1032.77|1033.14|1030.74|0
1730942400000|2024-11-07 01:20:00|1034.04|1031.64|1034.72|1032.32|1035.62|1033.22|1033.47|1031.07|0
1730942700000|2024-11-07 01:25:00|1034.27|1031.87|1035.17|1032.77|1035.5|1033.1|1033.81|1031.41|0
1730943000000|2024-11-07 01:30:00|1035.07|1032.87|1037.77|1035.57|1038.22|1036.02|1034.39|1032.19|0
1730943300000|2024-11-07 01:35:00|1037.32|1035.12|1040.92|1038.72|1042.05|1039.85|1037.32|1035.12|0
1730943600000|2024-11-07 01:40:00|1040.69|1038.49|1037.2|1035|1040.92|1038.72|1036.86|1034.66|0
1730943900000|2024-11-07 01:45:00|1037.42|1035.22|1038.77|1036.57|1039.57|1037.37|1037.42|1035.22|0
1730944200000|2024-11-07 01:50:00|1039.11|1036.91|1037.76|1035.56|1039.11|1036.91|1037.09|1034.89|0
1730944500000|2024-11-07 01:55:00|1037.99|1035.79|1039.45|1037.25|1039.9|1037.7|1037.99|1035.79|0
1730944800000|2024-11-07 02:00:00|1039.34|1037.14|1038.54|1036.34|1040.24|1038.04|1037.98|1035.78|0
1730945100000|2024-11-07 02:05:00|1038.44|1036.24|1038.66|1036.46|1039.56|1037.36|1037.76|1035.56|0
1730945400000|2024-11-07 02:10:00|1038.43|1036.23|1037.76|1035.56|1038.77|1036.57|1036.74|1034.54|0
1730945700000|2024-11-07 02:15:00|1037.98|1035.78|1040.01|1037.81|1040.91|1038.71|1037.76|1035.56|0
1730946000000|2024-11-07 02:20:00|1039.89|1037.69|1039.11|1036.91|1040.34|1038.14|1038.88|1036.68|0
1730946300000|2024-11-07 02:25:00|1038.99|1036.79|1038.65|1036.45|1039.33|1037.13|1038.09|1035.89|0
1730946600000|2024-11-07 02:30:00|1039.11|1036.91|1037.98|1035.78|1039.33|1037.13|1037.53|1035.33|0
1730946900000|2024-11-07 02:35:00|1037.75|1035.55|1037.98|1035.78|1038.65|1036.45|1037.3|1035.1|0
1730947200000|2024-11-07 02:40:00|1038.2|1036|1037.52|1035.32|1038.43|1036.23|1037.07|1034.87|0
1730947500000|2024-11-07 02:45:00|1037.63|1035.43|1038.2|1036|1038.2|1036|1036.62|1034.42|0
1730947800000|2024-11-07 02:50:00|1038.42|1036.22|1038.42|1036.22|1038.65|1036.45|1037.07|1034.87|0
1730948100000|2024-11-07 02:55:00|1038.2|1036|1037.75|1035.55|1038.2|1036|1036.85|1034.65|0
1730948400000|2024-11-07 03:00:00|1037.85|1035.65|1038.2|1036|1039.32|1037.12|1037.85|1035.65|0
1730948700000|2024-11-07 03:05:00|1038.08|1035.88|1038.42|1036.22|1038.42|1036.22|1037.29|1035.09|0
1730949000000|2024-11-07 03:10:00|1038.65|1036.45|1038.42|1036.22|1040.9|1038.7|1038.42|1036.22|0
1730949300000|2024-11-07 03:15:00|1038.53|1036.33|1041.57|1039.37|1041.57|1039.37|1038.42|1036.22|0
1730949600000|2024-11-07 03:20:00|1041.8|1039.6|1044.28|1042.08|1045.63|1043.43|1041.8|1039.6|0
1730949900000|2024-11-07 03:25:00|1044.5|1042.3|1044.73|1042.53|1044.73|1042.53|1043.6|1041.4|0
1730950200000|2024-11-07 03:30:00|1044.5|1042.3|1043.6|1041.4|1044.73|1042.53|1043.6|1041.4|0
1730950500000|2024-11-07 03:35:00|1043.37|1041.17|1042.47|1040.27|1043.37|1041.17|1041.79|1039.59|0
1730950800000|2024-11-07 03:40:00|1042.7|1040.5|1044.27|1042.07|1044.73|1042.53|1042.7|1040.5|0
1730951100000|2024-11-07 03:45:00|1044.5|1042.3|1044.27|1042.07|1044.73|1042.53|1043.6|1041.4|0
1730951400000|2024-11-07 03:50:00|1044.05|1041.85|1043.14|1040.94|1044.16|1041.96|1042.69|1040.49|0
1730951700000|2024-11-07 03:55:00|1042.92|1040.72|1042.69|1040.49|1042.92|1040.72|1042.24|1040.04|0
1730952000000|2024-11-07 04:00:00|1042.92|1040.72|1042.24|1040.04|1043.37|1041.17|1042.12|1039.92|0
1730952300000|2024-11-07 04:05:00|1042.35|1040.15|1041.79|1039.59|1042.35|1040.15|1040.99|1038.79|0
1730952600000|2024-11-07 04:10:00|1041.56|1039.36|1042.01|1039.81|1042.24|1040.04|1041.56|1039.36|0
1730952900000|2024-11-07 04:15:00|1042.24|1040.04|1042.46|1040.26|1042.46|1040.26|1042.01|1039.81|0
1730953200000|2024-11-07 04:20:00|1042.69|1040.49|1041.78|1039.58|1042.69|1040.49|1041.44|1039.24|0
1730953500000|2024-11-07 04:25:00|1042.01|1039.81|1042.57|1040.37|1042.91|1040.71|1042.01|1039.81|0
1730953800000|2024-11-07 04:30:00|1042.46|1040.26|1042.23|1040.03|1042.68|1040.48|1042.01|1039.81|0
1730954100000|2024-11-07 04:35:00|1042.46|1040.26|1042.91|1040.71|1043.59|1041.39|1042.23|1040.03|0
1730954400000|2024-11-07 04:40:00|1043.02|1040.82|1043.58|1041.38|1043.58|1041.38|1042.68|1040.48|0
1730954700000|2024-11-07 04:45:00|1043.81|1041.61|1044.03|1041.83|1044.48|1042.28|1043.81|1041.61|0
1730955000000|2024-11-07 04:50:00|1043.92|1041.72|1045.39|1043.19|1046.74|1044.54|1043.81|1041.61|0
1730955300000|2024-11-07 04:55:00|1045.16|1042.96|1044.93|1042.73|1045.16|1042.96|1044.26|1042.06|0
1730955600000|2024-11-07 05:00:00|1044.71|1042.51|1043.58|1041.38|1045.04|1042.84|1043.58|1041.38|0
1730955900000|2024-11-07 05:05:00|1043.8|1041.6|1046.06|1043.86|1046.51|1044.31|1043.8|1041.6|0
1730956200000|2024-11-07 05:10:00|1045.83|1043.63|1045.94|1043.74|1046.74|1044.54|1045.83|1043.63|0
1730956500000|2024-11-07 05:15:00|1045.83|1043.63|1045.15|1042.95|1046.51|1044.31|1044.93|1042.73|0
1730956800000|2024-11-07 05:20:00|1045.38|1043.18|1046.28|1044.08|1046.73|1044.53|1045.38|1043.18|0
1730957100000|2024-11-07 05:25:00|1046.39|1044.19|1045.15|1042.95|1046.73|1044.53|1045.15|1042.95|0
1730957400000|2024-11-07 05:30:00|1044.93|1042.73|1046.05|1043.85|1047.41|1045.21|1044.93|1042.73|0
1730957700000|2024-11-07 05:35:00|1045.83|1043.63|1044.47|1042.27|1045.83|1043.63|1044.47|1042.27|0
1730958000000|2024-11-07 05:40:00|1044.7|1042.5|1045.26|1043.06|1045.83|1043.63|1044.25|1042.05|0
1730958300000|2024-11-07 05:45:00|1045.15|1042.95|1046.5|1044.3|1046.5|1044.3|1044.92|1042.72|0
1730958600000|2024-11-07 05:50:00|1046.28|1044.08|1047.18|1044.98|1047.63|1045.43|1046.28|1044.08|0
1730958900000|2024-11-07 05:55:00|1046.95|1044.75|1047.63|1045.43|1048.08|1045.88|1046.73|1044.53|0
1730959200000|2024-11-07 06:00:00|1047.85|1045.65|1047.18|1044.98|1048.08|1045.88|1046.83|1044.63|0
1730959500000|2024-11-07 06:05:00|1047.4|1045.2|1046.5|1044.3|1047.4|1045.2|1046.5|1044.3|0
1730959800000|2024-11-07 06:10:00|1046.72|1044.52|1046.72|1044.52|1047.17|1044.97|1046.04|1043.84|0
1730960100000|2024-11-07 06:15:00|1046.95|1044.75|1046.49|1044.29|1046.95|1044.75|1046.04|1043.84|0
1730960400000|2024-11-07 06:20:00|1046.6|1044.4|1048.41|1046.21|1048.75|1046.55|1046.27|1044.07|0
1730960700000|2024-11-07 06:25:00|1048.3|1046.1|1048.98|1046.78|1049.2|1047|1047.85|1045.65|0
1730961000000|2024-11-07 06:30:00|1048.63|1046.43|1046.94|1044.74|1048.98|1046.78|1046.94|1044.74|0
1730961300000|2024-11-07 06:35:00|1046.72|1044.52|1046.6|1044.4|1047.39|1045.19|1046.26|1044.06|0
1730961600000|2024-11-07 06:40:00|1046.49|1044.29|1047.39|1045.19|1047.39|1045.19|1045.59|1043.39|0
1730961900000|2024-11-07 06:45:00|1047.5|1045.3|1046.04|1043.84|1048.07|1045.87|1045.92|1043.72|0
1730962200000|2024-11-07 06:50:00|1046.14|1043.94|1046.94|1044.74|1047.16|1044.96|1046.14|1043.94|0
1730962500000|2024-11-07 06:55:00|1046.71|1044.51|1045.36|1043.16|1047.16|1044.96|1045.01|1042.81|0
1730962800000|2024-11-07 07:00:00|1045.58|1043.38|1043.78|1041.58|1045.81|1043.61|1042.87|1040.67|0
1730963100000|2024-11-07 07:05:00|1043.88|1041.68|1044.68|1042.48|1045.35|1043.15|1042.87|1040.67|0
1730963400000|2024-11-07 07:10:00|1044.9|1042.7|1044.22|1042.02|1045.13|1042.93|1043.77|1041.57|0
1730963700000|2024-11-07 07:15:00|1044.33|1042.13|1044.22|1042.02|1045.01|1042.81|1043.66|1041.46|0
1730964000000|2024-11-07 07:20:00|1044.33|1042.13|1041.74|1039.54|1046.03|1043.83|1041.4|1039.2|0
1730964300000|2024-11-07 07:25:00|1041.52|1039.32|1038.81|1036.61|1041.62|1039.42|1038.36|1036.16|0
1730964600000|2024-11-07 07:30:00|1038.69|1036.49|1039.03|1036.83|1040.61|1038.41|1038.69|1036.49|0
1730964900000|2024-11-07 07:35:00|1039.26|1037.06|1040.72|1038.52|1041.06|1038.86|1038.58|1036.38|0
1730965200000|2024-11-07 07:40:00|1040.84|1038.64|1041.96|1039.76|1042.3|1040.1|1040.61|1038.41|0
1730965500000|2024-11-07 07:45:00|1041.84|1039.64|1041.17|1038.97|1042.41|1040.21|1040.83|1038.63|0
1730965800000|2024-11-07 07:50:00|1041.28|1039.08|1041.28|1039.08|1041.84|1039.64|1040.61|1038.41|0
1730966100000|2024-11-07 07:55:00|1041.51|1039.31|1040.15|1037.95|1041.96|1039.76|1039.93|1037.73|0
1730966400000|2024-11-07 08:00:00|1040.61|1038.41|1040.71|1038.51|1042.41|1040.21|1039.93|1037.73|0
1730966700000|2024-11-07 08:05:00|1040.49|1038.29|1046.02|1043.82|1046.47|1044.27|1039.93|1037.73|0
1730967000000|2024-11-07 08:10:00|1045.57|1043.37|1042.86|1040.66|1046.47|1044.27|1042.41|1040.21|0
1730967300000|2024-11-07 08:15:00|1043.31|1041.11|1046.24|1044.04|1046.24|1044.04|1043.19|1040.99|0
1730967600000|2024-11-07 08:20:00|1046.02|1043.82|1047.59|1045.39|1047.82|1045.62|1046.02|1043.82|0
1730967900000|2024-11-07 08:25:00|1047.7|1045.5|1050.08|1047.88|1050.3|1048.1|1047.03|1044.83|0
1730968200000|2024-11-07 08:30:00|1049.85|1047.65|1046.28|1044.08|1049.85|1047.65|1045.27|1043.07|0
1730968500000|2024-11-07 08:35:00|1046.17|1043.97|1044.14|1041.94|1046.17|1043.97|1043.01|1040.81|0
1730968800000|2024-11-07 08:40:00|1044.02|1041.82|1046.17|1043.97|1046.17|1043.97|1043.01|1040.81|0
1730969100000|2024-11-07 08:45:00|1046.28|1044.08|1044.59|1042.39|1047.07|1044.87|1043.8|1041.6|0
1730969400000|2024-11-07 08:50:00|1044.82|1042.62|1045.27|1043.07|1045.72|1043.52|1043.69|1041.49|0
1730969700000|2024-11-07 08:55:00|1045.49|1043.29|1045.94|1043.74|1046.62|1044.42|1043.91|1041.71|0
1730970000000|2024-11-07 09:00:00|1045.82|1043.62|1043.12|1040.92|1045.94|1043.74|1043.01|1040.81|0
1730970300000|2024-11-07 09:05:00|1043.46|1041.26|1047.75|1045.55|1047.97|1045.77|1043.46|1041.26|0
1730970600000|2024-11-07 09:10:00|1047.97|1045.77|1047.63|1045.43|1048.88|1046.68|1046.84|1044.64|0
1730970900000|2024-11-07 09:15:00|1047.52|1045.32|1049.78|1047.58|1049.78|1047.58|1047.52|1045.32|0
1730971200000|2024-11-07 09:20:00|1050|1047.8|1048.53|1046.33|1050|1047.8|1048.07|1045.87|0
1730971500000|2024-11-07 09:25:00|1048.07|1045.87|1046.72|1044.52|1048.07|1045.87|1046.04|1043.84|0
1730971800000|2024-11-07 09:30:00|1046.94|1044.74|1048.18|1045.98|1048.52|1046.32|1046.94|1044.74|0
1730972100000|2024-11-07 09:35:00|1048.3|1046.1|1045.58|1043.38|1048.52|1046.32|1045.13|1042.93|0
1730972400000|2024-11-07 09:40:00|1045.81|1043.61|1046.26|1044.06|1046.71|1044.51|1045.36|1043.16|0
1730972700000|2024-11-07 09:45:00|1046.14|1043.94|1045.81|1043.61|1046.94|1044.74|1045.81|1043.61|0
1730973000000|2024-11-07 09:50:00|1046.03|1043.83|1045.58|1043.38|1046.71|1044.51|1045.36|1043.16|0
1730973300000|2024-11-07 09:55:00|1045.13|1042.93|1045.13|1042.93|1045.91|1043.71|1044.68|1042.48|0
1730973600000|2024-11-07 10:00:00|1045.01|1042.81|1045.69|1043.49|1046.48|1044.28|1045.01|1042.81|0
1730973900000|2024-11-07 10:05:00|1045.8|1043.6|1046.88|1044.68|1047.66|1045.46|1045.35|1043.15|0
1730974200000|2024-11-07 10:10:00|1047.1|1044.9|1047.78|1045.58|1048.01|1045.81|1047.1|1044.9|0
1730974500000|2024-11-07 10:15:00|1047.55|1045.35|1047.33|1045.13|1048.23|1046.03|1046.88|1044.68|0
1730974800000|2024-11-07 10:20:00|1047.55|1045.35|1045.97|1043.77|1047.55|1045.35|1045.97|1043.77|0
1730975100000|2024-11-07 10:25:00|1045.74|1043.54|1045.29|1043.09|1045.74|1043.54|1044.61|1042.41|0
1730975400000|2024-11-07 10:30:00|1045.06|1042.86|1046.87|1044.67|1047.1|1044.9|1044.49|1042.29|0
1730975700000|2024-11-07 10:35:00|1047.1|1044.9|1047.1|1044.9|1047.32|1045.12|1045.97|1043.77|0
1730976000000|2024-11-07 10:40:00|1046.98|1044.78|1047.32|1045.12|1047.77|1045.57|1046.42|1044.22|0
1730976300000|2024-11-07 10:45:00|1047.55|1045.35|1046.87|1044.67|1047.55|1045.35|1046.42|1044.22|0
1730976600000|2024-11-07 10:50:00|1046.64|1044.44|1046.87|1044.67|1047.32|1045.12|1046.19|1043.99|0
1730976900000|2024-11-07 10:55:00|1047.09|1044.89|1048|1045.8|1048|1045.8|1046.41|1044.21|0
1730977200000|2024-11-07 11:00:00|1047.77|1045.57|1046.19|1043.99|1047.77|1045.57|1045.96|1043.76|0
1730977500000|2024-11-07 11:05:00|1046.41|1044.21|1046.19|1043.99|1046.64|1044.44|1045.28|1043.08|0
1730977800000|2024-11-07 11:10:00|1046.41|1044.21|1043.24|1041.04|1046.41|1044.21|1043.02|1040.82|0
1730978100000|2024-11-07 11:15:00|1043.13|1040.93|1044.37|1042.17|1045.05|1042.85|1043.02|1040.82|0
1730978400000|2024-11-07 11:20:00|1044.15|1041.95|1044.83|1042.63|1045.05|1042.85|1043.92|1041.72|0
1730978700000|2024-11-07 11:25:00|1045.05|1042.85|1045.05|1042.85|1045.73|1043.53|1044.6|1042.4|0
1730979000000|2024-11-07 11:30:00|1045.28|1043.08|1043.24|1041.04|1045.5|1043.3|1043.01|1040.81|0
1730979300000|2024-11-07 11:35:00|1043.12|1040.92|1044.6|1042.4|1044.6|1042.4|1042.11|1039.91|0
1730979600000|2024-11-07 11:40:00|1044.37|1042.17|1045.95|1043.75|1045.95|1043.75|1043.92|1041.72|0
1730979900000|2024-11-07 11:45:00|1045.73|1043.53|1045.72|1043.52|1046.4|1044.2|1045.27|1043.07|0
1730980200000|2024-11-07 11:50:00|1045.95|1043.75|1046.28|1044.08|1046.4|1044.2|1045.5|1043.3|0
1730980500000|2024-11-07 11:55:00|1046.4|1044.2|1047.64|1045.44|1047.64|1045.44|1046.17|1043.97|0
1730980800000|2024-11-07 12:00:00|1047.19|1044.99|1049.57|1047.37|1049.79|1047.59|1046.85|1044.65|0
1730981100000|2024-11-07 12:05:00|1049.79|1047.59|1049.34|1047.14|1050.02|1047.82|1048.43|1046.23|0
1730981400000|2024-11-07 12:10:00|1049.57|1047.37|1050.7|1048.5|1050.7|1048.5|1049.34|1047.14|0
1730981700000|2024-11-07 12:15:00|1050.92|1048.72|1048.43|1046.23|1051.15|1048.95|1048.21|1046.01|0
1730982000000|2024-11-07 12:20:00|1048.66|1046.46|1050.69|1048.49|1051.15|1048.95|1048.09|1045.89|0
1730982300000|2024-11-07 12:25:00|1050.92|1048.72|1050.47|1048.27|1051.37|1049.17|1050.47|1048.27|0
1730982600000|2024-11-07 12:30:00|1050.69|1048.49|1050.01|1047.81|1050.92|1048.72|1049.33|1047.13|0
1730982900000|2024-11-07 12:35:00|1050.12|1047.92|1049.33|1047.13|1050.69|1048.49|1049.11|1046.91|0
1730983200000|2024-11-07 12:40:00|1049.11|1046.91|1047.29|1045.09|1049.56|1047.36|1047.29|1045.09|0
1730983500000|2024-11-07 12:45:00|1047.07|1044.87|1047.29|1045.09|1047.63|1045.43|1046.16|1043.96|0
1730983800000|2024-11-07 12:50:00|1047.52|1045.32|1047.97|1045.77|1048.42|1046.22|1045.94|1043.74|0
1730984100000|2024-11-07 12:55:00|1048.2|1046|1049.78|1047.58|1050.01|1047.81|1048.2|1046|0
1730984400000|2024-11-07 13:00:00|1050.01|1047.81|1051.93|1049.73|1052.5|1050.3|1050.01|1047.81|0
1730984700000|2024-11-07 13:05:00|1051.82|1049.62|1052.27|1050.07|1052.5|1050.3|1050.91|1048.71|0
1730985000000|2024-11-07 13:10:00|1052.5|1050.3|1052.95|1050.75|1052.95|1050.75|1051.82|1049.62|0
1730985300000|2024-11-07 13:15:00|1052.83|1050.63|1051.36|1049.16|1053.17|1050.97|1051.13|1048.93|0
1730985600000|2024-11-07 13:20:00|1051.13|1048.93|1050.45|1048.25|1051.36|1049.16|1049.32|1047.12|0
1730985900000|2024-11-07 13:25:00|1050.23|1048.03|1049.77|1047.57|1050.91|1048.71|1049.66|1047.46|0
1730986200000|2024-11-07 13:30:00|1050.11|1047.91|1045.47|1043.27|1050.11|1047.91|1044.8|1042.6|0
1730986500000|2024-11-07 13:35:00|1045.93|1043.73|1047.51|1045.31|1048.87|1046.67|1045.7|1043.5|0
1730986800000|2024-11-07 13:40:00|1047.28|1045.08|1047.28|1045.08|1047.62|1045.42|1044.34|1042.14|0
1730987100000|2024-11-07 13:45:00|1047.39|1045.19|1050.9|1048.7|1051.35|1049.15|1046.94|1044.74|0
1730987400000|2024-11-07 13:50:00|1050.67|1048.47|1050.22|1048.02|1051.13|1048.93|1049.09|1046.89|0
1730987700000|2024-11-07 13:55:00|1049.99|1047.79|1049.88|1047.68|1050.9|1048.7|1048.86|1046.66|0
1730988000000|2024-11-07 14:00:00|1050.22|1048.02|1050.22|1048.02|1050.9|1048.7|1048.41|1046.21|0
1730988300000|2024-11-07 14:05:00|1049.99|1047.79|1053.16|1050.96|1053.39|1051.19|1048.86|1046.66|0
1730988600000|2024-11-07 14:10:00|1053.39|1051.19|1051.91|1049.71|1053.39|1051.19|1051.35|1049.15|0
1730988900000|2024-11-07 14:15:00|1051.8|1049.6|1053.61|1051.41|1054.07|1051.87|1051.12|1048.92|0
1730989200000|2024-11-07 14:20:00|1053.84|1051.64|1052.25|1050.05|1054.07|1051.87|1052.03|1049.83|0
1730989500000|2024-11-07 14:25:00|1051.57|1049.37|1053.38|1051.18|1054.52|1052.32|1051.35|1049.15|0
1730989800000|2024-11-07 14:30:00|1053.16|1050.96|1055.42|1053.22|1057.46|1055.26|1052.7|1050.5|0
1730990100000|2024-11-07 14:35:00|1054.97|1052.77|1055.87|1053.67|1057.01|1054.81|1053.38|1051.18|0
1730990400000|2024-11-07 14:40:00|1056.1|1053.9|1054.06|1051.86|1059.5|1057.3|1053.83|1051.63|0
1730990700000|2024-11-07 14:45:00|1054.51|1052.31|1055.68|1053.48|1057.23|1055.03|1052.92|1050.72|0
1730991000000|2024-11-07 14:50:00|1055.45|1053.25|1058.17|1055.97|1060.44|1058.24|1055.45|1053.25|0
1730991300000|2024-11-07 14:55:00|1058.62|1056.42|1061.12|1058.92|1061.8|1059.6|1058.17|1055.97|0
1730991600000|2024-11-07 15:00:00|1061.57|1059.37|1061.12|1058.92|1062.93|1060.73|1060.21|1058.01|0
1730991900000|2024-11-07 15:05:00|1061.34|1059.14|1063.16|1060.96|1063.84|1061.64|1059.75|1057.55|0
1730992200000|2024-11-07 15:10:00|1063.38|1061.18|1063.38|1061.18|1064.29|1062.09|1062.48|1060.28|0
1730992500000|2024-11-07 15:15:00|1063.16|1060.96|1062.93|1060.73|1063.61|1061.41|1059.75|1057.55|0
1730992800000|2024-11-07 15:20:00|1063.15|1060.95|1064.58|1062.38|1064.8|1062.6|1060.95|1058.75|0
1730993100000|2024-11-07 15:25:00|1064.8|1062.6|1064.12|1061.92|1065.48|1063.28|1062.31|1060.11|0
1730993400000|2024-11-07 15:30:00|1064.46|1062.26|1064.35|1062.15|1066.16|1063.96|1062.76|1060.56|0
1730993700000|2024-11-07 15:35:00|1064.58|1062.38|1065.01|1062.81|1066.84|1064.64|1063.89|1061.69|0
1730994000000|2024-11-07 15:40:00|1065.24|1063.04|1066.71|1064.51|1067.06|1064.86|1064.33|1062.13|0
1730994300000|2024-11-07 15:45:00|1067.06|1064.86|1070.01|1067.81|1070.46|1068.26|1066.83|1064.63|0
1730994600000|2024-11-07 15:50:00|1069.78|1067.58|1068.87|1066.67|1070.69|1068.49|1068.42|1066.22|0
1730994900000|2024-11-07 15:55:00|1069.1|1066.9|1069.32|1067.12|1070.46|1068.26|1068.19|1065.99|0
1730995200000|2024-11-07 16:00:00|1069.55|1067.35|1067.05|1064.85|1070.69|1068.49|1066.37|1064.17|0
1730995500000|2024-11-07 16:05:00|1067.28|1065.08|1064.78|1062.58|1067.28|1065.08|1063.64|1061.44|0
1730995800000|2024-11-07 16:10:00|1064.55|1062.35|1065.69|1063.49|1066.14|1063.94|1062.96|1060.76|0
1730996100000|2024-11-07 16:15:00|1065.46|1063.26|1066.82|1064.62|1067.5|1065.3|1064.32|1062.12|0
1730996400000|2024-11-07 16:20:00|1067.05|1064.85|1068.86|1066.66|1069.09|1066.89|1065.91|1063.71|0
1730996700000|2024-11-07 16:25:00|1068.64|1066.44|1067.93|1065.73|1068.86|1066.66|1067.24|1065.04|0
1730997000000|2024-11-07 16:30:00|1068.15|1065.95|1069.97|1067.77|1070.31|1068.11|1067.93|1065.73|0
1730997300000|2024-11-07 16:35:00|1069.74|1067.54|1069.74|1067.54|1070.43|1068.23|1068.83|1066.63|0
1730997600000|2024-11-07 16:40:00|1069.97|1067.77|1069.74|1067.54|1070.42|1068.22|1069.06|1066.86|0
1730997900000|2024-11-07 16:45:00|1069.97|1067.77|1071.11|1068.91|1071.11|1068.91|1068.6|1066.4|0
1730998200000|2024-11-07 16:50:00|1070.88|1068.68|1072.47|1070.27|1072.47|1070.27|1070.65|1068.45|0
1730998500000|2024-11-07 16:55:00|1072.24|1070.04|1072.92|1070.72|1074.06|1071.86|1072.01|1069.81|0
1730998800000|2024-11-07 17:00:00|1072.7|1070.5|1070.42|1068.22|1072.7|1070.5|1069.74|1067.54|0
1730999100000|2024-11-07 17:05:00|1070.65|1068.45|1071.1|1068.9|1071.56|1069.36|1069.74|1067.54|0
1730999400000|2024-11-07 17:10:00|1070.87|1068.67|1073.6|1071.4|1074.29|1072.09|1070.65|1068.45|0
1730999700000|2024-11-07 17:15:00|1073.83|1071.63|1072.01|1069.81|1073.83|1071.63|1071.66|1069.46|0
1731000000000|2024-11-07 17:20:00|1071.78|1069.58|1072.24|1070.04|1073.6|1071.4|1071.1|1068.9|0
1731000300000|2024-11-07 17:25:00|1072.46|1070.26|1073.6|1071.4|1073.6|1071.4|1072.23|1070.03|0
1731000600000|2024-11-07 17:30:00|1073.83|1071.63|1071.78|1069.58|1075.42|1073.22|1071.55|1069.35|0
1731000900000|2024-11-07 17:35:00|1072.01|1069.81|1073.82|1071.62|1074.05|1071.85|1071.78|1069.58|0
1731001200000|2024-11-07 17:40:00|1073.6|1071.4|1074.28|1072.08|1074.73|1072.53|1072.69|1070.49|0
1731001500000|2024-11-07 17:45:00|1074.05|1071.85|1075.64|1073.44|1076.55|1074.35|1074.05|1071.85|0
1731001800000|2024-11-07 17:50:00|1075.87|1073.67|1074.96|1072.76|1075.87|1073.67|1074.5|1072.3|0
1731002100000|2024-11-07 17:55:00|1075.19|1072.99|1075.19|1072.99|1075.64|1073.44|1074.05|1071.85|0
1731002400000|2024-11-07 18:00:00|1075.64|1073.44|1073.59|1071.39|1075.64|1073.44|1073.59|1071.39|0
1731002700000|2024-11-07 18:05:00|1073.82|1071.62|1071.32|1069.12|1074.5|1072.3|1071.32|1069.12|0
1731003000000|2024-11-07 18:10:00|1071.43|1069.23|1070.63|1068.43|1071.54|1069.34|1068.13|1065.93|0
1731003300000|2024-11-07 18:15:00|1070.86|1068.66|1068.81|1066.61|1071.31|1069.11|1067.45|1065.25|0
1731003600000|2024-11-07 18:20:00|1069.04|1066.84|1070.18|1067.98|1071.09|1068.89|1069.04|1066.84|0
1731003900000|2024-11-07 18:25:00|1070.4|1068.2|1070.17|1067.97|1071.54|1069.34|1070.17|1067.97|0
1731004200000|2024-11-07 18:30:00|1069.72|1067.52|1066.99|1064.79|1069.72|1067.52|1066.08|1063.88|0
1731004500000|2024-11-07 18:35:00|1066.76|1064.56|1069.26|1067.06|1069.49|1067.29|1066.54|1064.34|0
1731004800000|2024-11-07 18:40:00|1069.04|1066.84|1065.63|1063.43|1069.04|1066.84|1064.26|1062.06|0
1731005100000|2024-11-07 18:45:00|1065.85|1063.65|1066.76|1064.56|1066.76|1064.56|1064.72|1062.52|0
1731005400000|2024-11-07 18:50:00|1066.99|1064.79|1071.53|1069.33|1071.76|1069.56|1066.99|1064.79|0
1731005700000|2024-11-07 18:55:00|1071.76|1069.56|1069.71|1067.51|1072.22|1070.02|1068.12|1065.92|0
1731006000000|2024-11-07 19:00:00|1069.6|1067.4|1067.89|1065.69|1074.37|1072.17|1066.08|1063.88|0
1731006300000|2024-11-07 19:05:00|1067.44|1065.24|1071.76|1069.56|1072.67|1070.47|1065.85|1063.65|0
1731006600000|2024-11-07 19:10:00|1071.3|1069.1|1069.94|1067.74|1071.76|1069.56|1069.03|1066.83|0
1731006900000|2024-11-07 19:15:00|1070.05|1067.85|1069.71|1067.51|1072.89|1070.69|1069.48|1067.28|0
1731007200000|2024-11-07 19:20:00|1069.94|1067.74|1069.25|1067.05|1070.62|1068.42|1066.18|1063.98|0
1731007500000|2024-11-07 19:25:00|1069.03|1066.83|1068.8|1066.6|1071.41|1069.21|1068.12|1065.92|0
1731007800000|2024-11-07 19:30:00|1068.68|1066.48|1073.57|1071.37|1075.17|1072.97|1068.68|1066.48|0
1731008100000|2024-11-07 19:35:00|1073.8|1071.6|1071.98|1069.78|1074.48|1072.28|1071.3|1069.1|0
1731008400000|2024-11-07 19:40:00|1071.07|1068.87|1069.36|1067.16|1071.07|1068.87|1062.43|1060.23|0
1731008700000|2024-11-07 19:45:00|1068.79|1066.59|1075.16|1072.96|1076.3|1074.1|1066.75|1064.55|0
1731009000000|2024-11-07 19:50:00|1074.94|1072.74|1073.11|1070.91|1078.35|1076.15|1071.29|1069.09|0
1731009300000|2024-11-07 19:55:00|1074.02|1071.82|1081.31|1079.11|1081.31|1079.11|1074.02|1071.82|0
1731009600000|2024-11-07 20:00:00|1081.77|1079.57|1079.72|1077.52|1081.77|1079.57|1078.12|1075.92|0
1731009900000|2024-11-07 20:05:00|1079.49|1077.29|1079.03|1076.83|1080.63|1078.43|1077.89|1075.69|0
1731010200000|2024-11-07 20:10:00|1079.49|1077.29|1084.15|1081.95|1084.5|1082.3|1079.49|1077.29|0
1731010500000|2024-11-07 20:15:00|1083.82|1081.62|1084.96|1082.76|1087.24|1085.04|1083.82|1081.62|0
1731010800000|2024-11-07 20:20:00|1084.73|1082.53|1085.64|1083.44|1087.24|1085.04|1081.53|1079.33|0
1731011100000|2024-11-07 20:25:00|1085.41|1083.21|1082.67|1080.47|1085.87|1083.67|1082.45|1080.25|0
1731011400000|2024-11-07 20:30:00|1082.78|1080.58|1082.22|1080.02|1084.73|1082.53|1081.99|1079.79|0
1731011700000|2024-11-07 20:35:00|1081.99|1079.79|1079.02|1076.82|1082.67|1080.47|1078.8|1076.6|0
1731012000000|2024-11-07 20:40:00|1079.25|1077.05|1081.6|1079.4|1083.13|1080.93|1078.8|1076.6|0
1731012300000|2024-11-07 20:45:00|1081.82|1079.62|1082.05|1079.85|1085.47|1083.27|1081.14|1078.94|0
1731012600000|2024-11-07 20:50:00|1082.28|1080.08|1076.69|1074.49|1082.28|1080.08|1075.22|1073.02|0
1731012900000|2024-11-07 20:55:00|1076.47|1074.27|1078.18|1075.98|1081.14|1078.94|1074.76|1072.56|0
1731013200000|2024-11-07 21:00:00|1078.63|1076.43|1077.72|1075.52|1078.86|1076.66|1077.27|1075.07|0
1731013500000|2024-11-07 21:05:00|1077.95|1075.75|1081.14|1078.94|1081.82|1079.62|1077.72|1075.52|0
1731013800000|2024-11-07 21:10:00|1081.02|1078.82|1081.82|1079.62|1083.41|1081.21|1081.02|1078.82|0
1731014100000|2024-11-07 21:15:00|1081.92|1079.52|1084.2|1081.8|1084.2|1081.8|1081.46|1079.06|0
1731014400000|2024-11-07 21:20:00|1083.97|1081.57|1083.06|1080.66|1084.65|1082.25|1082.83|1080.43|0
1731014700000|2024-11-07 21:25:00|1083.28|1080.88|1082.37|1079.97|1083.28|1080.88|1082.37|1079.97|0
1731015000000|2024-11-07 21:30:00|1082.14|1079.74|1081.46|1079.06|1082.37|1079.97|1081|1078.6|0
1731015300000|2024-11-07 21:35:00|1081|1078.6|1082.82|1080.42|1082.82|1080.42|1080.78|1078.38|0
1731015600000|2024-11-07 21:40:00|1082.6|1080.2|1082.82|1080.42|1082.82|1080.42|1081.69|1079.29|0
1731015900000|2024-11-07 21:45:00|1082.37|1079.97|1082.82|1080.42|1083.05|1080.65|1082.37|1079.97|0
1731016200000|2024-11-07 21:50:00|1082.7|1080.3|1083.28|1080.88|1083.28|1080.88|1082.37|1079.97|0
1731016500000|2024-11-07 21:55:00|1083.05|1080.65|1081.79|1079.39|1083.51|1081.11|1081.79|1079.39|0
1731016800000|2024-11-07 22:00:00|1081.69|1079.29|1082.15|1079.75|1082.19|1079.79|1081.69|1079.29|0
1731017100000|2024-11-07 22:05:00|1082.09|1079.69|1081.95|1079.55|1082.15|1079.75|1081.72|1079.32|0
1731017400000|2024-11-07 22:10:00|1081.99|1079.59|1081.99|1079.59|1082.19|1079.79|1081.65|1079.25|0
1731017700000|2024-11-07 22:15:00|1081.85|1079.45|1081.89|1079.49|1082.09|1079.69|1081.71|1079.31|0
1731018000000|2024-11-07 22:20:00|1081.79|1079.39|1081.89|1079.49|1081.91|1079.51|1081.79|1079.39|0
1731018300000|2024-11-07 22:25:00|1081.81|1079.41|1081.71|1079.31|1081.81|1079.41|1081.71|1079.31|0
1731018600000|2024-11-07 22:30:00|1081.85|1079.45|1081.71|1079.31|1081.85|1079.45|1081.68|1079.28|0
1731018900000|2024-11-07 22:35:00|1081.75|1079.35|1082.18|1079.78|1082.18|1079.78|1081.75|1079.35|0
1731019200000|2024-11-07 22:40:00|1082.25|1079.85|1082.31|1079.91|1082.31|1079.91|1082.25|1079.85|0
1731019500000|2024-11-07 22:45:00|1082.35|1079.95|1082.08|1079.68|1082.51|1080.11|1081.81|1079.41|0
1731019800000|2024-11-07 22:50:00|1082.01|1079.61|1082.01|1079.61|1082.35|1079.95|1082.01|1079.61|0
1731020100000|2024-11-07 22:55:00|1082.04|1079.64|1082.58|1080.18|1082.58|1080.18|1082.04|1079.64|0
1731020400000|2024-11-07 23:00:00|1083.6|1081.2|1079.39|1076.99|1083.6|1081.2|1078.02|1075.62|0
1731020700000|2024-11-07 23:05:00|1079.5|1077.1|1080.3|1077.9|1080.76|1078.36|1079.16|1076.76|0
1731021000000|2024-11-07 23:10:00|1080.41|1078.01|1081.67|1079.27|1081.89|1079.49|1080.3|1077.9|0
1731021300000|2024-11-07 23:15:00|1081.78|1079.38|1081.32|1078.92|1082.58|1080.18|1081.21|1078.81|0
1731021600000|2024-11-07 23:20:00|1081.09|1078.69|1081.44|1079.04|1081.55|1079.15|1080.53|1078.13|0
1731021900000|2024-11-07 23:25:00|1081.55|1079.15|1082.35|1079.95|1082.35|1079.95|1080.41|1078.01|0
1731022200000|2024-11-07 23:30:00|1082.46|1080.06|1082.8|1080.4|1083.26|1080.86|1082|1079.6|0
1731022500000|2024-11-07 23:35:00|1082.23|1079.83|1081.09|1078.69|1082.35|1079.95|1081.09|1078.69|0
1731022800000|2024-11-07 23:40:00|1081.21|1078.81|1080.63|1078.23|1081.77|1079.37|1080.52|1078.12|0
1731023100000|2024-11-07 23:45:00|1080.98|1078.58|1081.31|1078.91|1082.12|1079.72|1080.86|1078.46|0
1731023400000|2024-11-07 23:50:00|1081.2|1078.8|1081.89|1079.49|1082.11|1079.71|1080.52|1078.12|0
1731023700000|2024-11-07 23:55:00|1082|1079.6|1082.57|1080.17|1082.91|1080.51|1081.43|1079.03|0
1731024000000|2024-11-08 00:00:00|1082.8|1080.4|1083.94|1081.54|1084.16|1081.76|1082.8|1080.4|0
1731024300000|2024-11-08 00:05:00|1083.71|1081.31|1082.11|1079.71|1083.71|1081.31|1081.88|1079.48|0
1731024600000|2024-11-08 00:10:00|1082.22|1079.82|1081.88|1079.48|1082.34|1079.94|1081.65|1079.25|0
1731024900000|2024-11-08 00:15:00|1082.11|1079.71|1082.34|1079.94|1083.02|1080.62|1081.88|1079.48|0
1731025200000|2024-11-08 00:20:00|1082.56|1080.16|1080.97|1078.57|1082.56|1080.16|1080.97|1078.57|0
1731025500000|2024-11-08 00:25:00|1081.2|1078.8|1080.97|1078.57|1081.76|1079.36|1080.85|1078.45|0
1731025800000|2024-11-08 00:30:00|1081.2|1078.8|1080.74|1078.34|1081.2|1078.8|1080.28|1077.88|0
1731026100000|2024-11-08 00:35:00|1080.51|1078.11|1080.51|1078.11|1080.74|1078.34|1079.6|1077.2|0
1731026400000|2024-11-08 00:40:00|1080.74|1078.34|1080.96|1078.56|1081.65|1079.25|1080.51|1078.11|0
1731026700000|2024-11-08 00:45:00|1081.19|1078.79|1081.42|1079.02|1081.65|1079.25|1080.96|1078.56|0
1731027000000|2024-11-08 00:50:00|1081.19|1078.79|1079.6|1077.2|1081.19|1078.79|1079.37|1076.97|0
1731027300000|2024-11-08 00:55:00|1079.48|1077.08|1079.37|1076.97|1079.6|1077.2|1079.14|1076.74|0
1731027600000|2024-11-08 01:00:00|1079.59|1077.19|1078.68|1076.28|1079.59|1077.19|1078|1075.6|0
1731027900000|2024-11-08 01:05:00|1078.56|1076.16|1079.59|1077.19|1080.5|1078.1|1078.56|1076.16|0
1731028200000|2024-11-08 01:10:00|1079.82|1077.42|1079.25|1076.85|1080.73|1078.33|1079.14|1076.74|0
1731028500000|2024-11-08 01:15:00|1079.36|1076.96|1079.14|1076.74|1080.27|1077.87|1078.68|1076.28|0
1731028800000|2024-11-08 01:20:00|1079.24|1076.84|1079.47|1077.07|1080.05|1077.65|1079.24|1076.84|0
1731029100000|2024-11-08 01:25:00|1079.24|1076.84|1080.5|1078.1|1080.5|1078.1|1078.68|1076.28|0
1731029400000|2024-11-08 01:30:00|1080.4|1078.2|1079.26|1077.06|1080.63|1078.43|1078.8|1076.6|0
1731029700000|2024-11-08 01:35:00|1079.37|1077.17|1079.6|1077.4|1079.94|1077.74|1079.26|1077.06|0
1731030000000|2024-11-08 01:40:00|1079.37|1077.17|1080.17|1077.97|1080.4|1078.2|1078.8|1076.6|0
1731030300000|2024-11-08 01:45:00|1079.94|1077.74|1079.94|1077.74|1080.4|1078.2|1079.71|1077.51|0
1731030600000|2024-11-08 01:50:00|1079.71|1077.51|1080.39|1078.19|1081.08|1078.88|1079.37|1077.17|0
1731030900000|2024-11-08 01:55:00|1080.17|1077.97|1080.85|1078.65|1080.96|1078.76|1079.94|1077.74|0
1731031200000|2024-11-08 02:00:00|1080.96|1078.76|1081.08|1078.88|1081.53|1079.33|1080.17|1077.97|0
1731031500000|2024-11-08 02:05:00|1080.85|1078.65|1080.39|1078.19|1080.85|1078.65|1079.94|1077.74|0
1731031800000|2024-11-08 02:10:00|1080.62|1078.42|1081.53|1079.33|1082.44|1080.24|1080.62|1078.42|0
1731032100000|2024-11-08 02:15:00|1081.41|1079.21|1080.39|1078.19|1081.76|1079.56|1080.39|1078.19|0
1731032400000|2024-11-08 02:20:00|1080.16|1077.96|1080.83|1078.63|1081.12|1078.92|1079.54|1077.34|0
1731032700000|2024-11-08 02:25:00|1081.34|1079.14|1081.57|1079.37|1081.79|1079.59|1081.11|1078.91|0
1731033000000|2024-11-08 02:30:00|1081.34|1079.14|1081.34|1079.14|1082.02|1079.82|1081.34|1079.14|0
1731033300000|2024-11-08 02:35:00|1081.22|1079.02|1079.75|1077.55|1081.22|1079.02|1079.75|1077.55|0
1731033600000|2024-11-08 02:40:00|1079.85|1077.65|1079.29|1077.09|1080.43|1078.23|1079.17|1076.97|0
1731033900000|2024-11-08 02:45:00|1079.52|1077.32|1079.52|1077.32|1080.31|1078.11|1079.52|1077.32|0
1731034200000|2024-11-08 02:50:00|1079.4|1077.2|1079.06|1076.86|1079.62|1077.42|1078.83|1076.63|0
1731034500000|2024-11-08 02:55:00|1078.83|1076.63|1078.83|1076.63|1079.06|1076.86|1078.38|1076.18|0
1731034800000|2024-11-08 03:00:00|1079.06|1076.86|1079.51|1077.31|1079.97|1077.77|1078.83|1076.63|0
1731035100000|2024-11-08 03:05:00|1079.39|1077.19|1079.97|1077.77|1079.97|1077.77|1079.39|1077.19|0
1731035400000|2024-11-08 03:10:00|1080.19|1077.99|1080.19|1077.99|1080.53|1078.33|1079.97|1077.77|0
1731035700000|2024-11-08 03:15:00|1079.97|1077.77|1079.96|1077.76|1080.19|1077.99|1079.74|1077.54|0
1731036000000|2024-11-08 03:20:00|1080.19|1077.99|1079.51|1077.31|1080.65|1078.45|1079.28|1077.08|0
1731036300000|2024-11-08 03:25:00|1079.74|1077.54|1079.73|1077.53|1079.96|1077.76|1079.51|1077.31|0
1731036600000|2024-11-08 03:30:00|1079.96|1077.76|1079.96|1077.76|1080.42|1078.22|1079.84|1077.64|0
1731036900000|2024-11-08 03:35:00|1080.07|1077.87|1080.87|1078.67|1081.1|1078.9|1079.96|1077.76|0
1731037200000|2024-11-08 03:40:00|1080.64|1078.44|1080.19|1077.99|1080.64|1078.44|1079.96|1077.76|0
1731037500000|2024-11-08 03:45:00|1080.07|1077.87|1079.96|1077.76|1080.29|1078.09|1079.96|1077.76|0
1731037800000|2024-11-08 03:50:00|1080.07|1077.87|1080.64|1078.44|1080.64|1078.44|1079.96|1077.76|0
1731038100000|2024-11-08 03:55:00|1080.41|1078.21|1079.96|1077.76|1080.64|1078.44|1079.96|1077.76|0
1731038400000|2024-11-08 04:00:00|1079.73|1077.53|1079.5|1077.3|1079.73|1077.53|1079.38|1077.18|0
1731038700000|2024-11-08 04:05:00|1079.73|1077.53|1079.84|1077.64|1079.95|1077.75|1079.5|1077.3|0
1731039000000|2024-11-08 04:10:00|1079.73|1077.53|1080.18|1077.98|1080.41|1078.21|1079.73|1077.53|0
1731039300000|2024-11-08 04:15:00|1080.29|1078.09|1081.31|1079.11|1081.32|1079.12|1080.18|1077.98|0
1731039600000|2024-11-08 04:20:00|1081.54|1079.34|1081.88|1079.68|1081.88|1079.68|1081.09|1078.89|0
1731039900000|2024-11-08 04:25:00|1081.77|1079.57|1081.54|1079.34|1081.77|1079.57|1081.54|1079.34|0
1731040200000|2024-11-08 04:30:00|1081.42|1079.22|1080.18|1077.98|1081.54|1079.34|1080.18|1077.98|0
1731040500000|2024-11-08 04:35:00|1080.4|1078.2|1080.17|1077.97|1080.63|1078.43|1080.17|1077.97|0
1731040800000|2024-11-08 04:40:00|1080.06|1077.86|1080.17|1077.97|1080.17|1077.97|1079.95|1077.75|0
1731041100000|2024-11-08 04:45:00|1080.28|1078.08|1080.17|1077.97|1080.63|1078.43|1080.05|1077.85|0
1731041400000|2024-11-08 04:50:00|1080.28|1078.08|1080.4|1078.2|1080.63|1078.43|1080.17|1077.97|0
1731041700000|2024-11-08 04:55:00|1080.17|1077.97|1079.94|1077.74|1080.4|1078.2|1079.94|1077.74|0
1731042000000|2024-11-08 05:00:00|1080.17|1077.97|1080.17|1077.97|1080.28|1078.08|1079.71|1077.51|0
1731042300000|2024-11-08 05:05:00|1080.28|1078.08|1080.17|1077.97|1080.62|1078.42|1079.94|1077.74|0
1731042600000|2024-11-08 05:10:00|1080.39|1078.19|1080.85|1078.65|1080.85|1078.65|1080.28|1078.08|0
1731042900000|2024-11-08 05:15:00|1081.08|1078.88|1081.18|1078.98|1081.3|1079.1|1080.96|1078.76|0
1731043200000|2024-11-08 05:20:00|1081.07|1078.87|1081.3|1079.1|1081.64|1079.44|1080.96|1078.76|0
1731043500000|2024-11-08 05:25:00|1081.18|1078.98|1081.53|1079.33|1081.75|1079.55|1081.07|1078.87|0
1731043800000|2024-11-08 05:30:00|1081.3|1079.1|1082.32|1080.12|1082.44|1080.24|1081.3|1079.1|0
1731044100000|2024-11-08 05:35:00|1082.43|1080.23|1083.91|1081.71|1083.91|1081.71|1082.21|1080.01|0
1731044400000|2024-11-08 05:40:00|1083.8|1081.6|1085.39|1083.19|1085.84|1083.64|1083.8|1081.6|0
1731044700000|2024-11-08 05:45:00|1085.16|1082.96|1085.84|1083.64|1085.84|1083.64|1084.25|1082.05|0
1731045000000|2024-11-08 05:50:00|1085.62|1083.42|1084.25|1082.05|1085.84|1083.64|1084.02|1081.82|0
1731045300000|2024-11-08 05:55:00|1084.02|1081.82|1084.02|1081.82|1084.48|1082.28|1084.02|1081.82|0
1731045600000|2024-11-08 06:00:00|1084.13|1081.93|1084.7|1082.5|1085.16|1082.96|1084.02|1081.82|0
1731045900000|2024-11-08 06:05:00|1084.58|1082.38|1083.79|1081.59|1084.7|1082.5|1083.56|1081.36|0
1731046200000|2024-11-08 06:10:00|1083.67|1081.47|1083.11|1080.91|1083.79|1081.59|1083.11|1080.91|0
1731046500000|2024-11-08 06:15:00|1082.88|1080.68|1081.52|1079.32|1082.88|1080.68|1081.29|1079.09|0
1731046800000|2024-11-08 06:20:00|1081.74|1079.54|1081.97|1079.77|1081.97|1079.77|1081.06|1078.86|0
1731047100000|2024-11-08 06:25:00|1081.85|1079.65|1081.97|1079.77|1082.2|1080|1081.51|1079.31|0
1731047400000|2024-11-08 06:30:00|1081.85|1079.65|1081.51|1079.31|1082.2|1080|1081.29|1079.09|0
1731047700000|2024-11-08 06:35:00|1081.74|1079.54|1080.6|1078.4|1082.3|1080.1|1080.38|1078.18|0
1731048000000|2024-11-08 06:40:00|1080.83|1078.63|1080.6|1078.4|1080.83|1078.63|1079.92|1077.72|0
1731048300000|2024-11-08 06:45:00|1080.37|1078.17|1081.28|1079.08|1081.28|1079.08|1080.26|1078.06|0
1731048600000|2024-11-08 06:50:00|1081.16|1078.96|1081.74|1079.54|1081.96|1079.76|1081.05|1078.85|0
1731048900000|2024-11-08 06:55:00|1081.96|1079.76|1081.84|1079.64|1082.19|1079.99|1081.73|1079.53|0
1731049200000|2024-11-08 07:00:00|1082.19|1079.99|1083.21|1081.01|1083.33|1081.13|1082.19|1079.99|0
1731049500000|2024-11-08 07:05:00|1083.33|1081.13|1081.28|1079.08|1083.33|1081.13|1080.82|1078.62|0
1731049800000|2024-11-08 07:10:00|1081.51|1079.31|1082.19|1079.99|1082.41|1080.21|1081.51|1079.31|0
1731050100000|2024-11-08 07:15:00|1082.3|1080.1|1082.19|1079.99|1083.1|1080.9|1082.19|1079.99|0
1731050400000|2024-11-08 07:20:00|1082.41|1080.21|1084|1081.8|1084|1081.8|1081.96|1079.76|0
1731050700000|2024-11-08 07:25:00|1083.88|1081.68|1084|1081.8|1084.23|1082.03|1083.55|1081.35|0
1731051000000|2024-11-08 07:30:00|1083.77|1081.57|1084|1081.8|1084.23|1082.03|1083.32|1081.12|0
1731051300000|2024-11-08 07:35:00|1084.11|1081.91|1084.34|1082.14|1084.68|1082.48|1084.11|1081.91|0
1731051600000|2024-11-08 07:40:00|1084.23|1082.03|1085.22|1083.02|1085.34|1083.14|1084.23|1082.03|0
1731051900000|2024-11-08 07:45:00|1085.11|1082.91|1085.79|1083.59|1086.02|1083.82|1085.11|1082.91|0
1731052200000|2024-11-08 07:50:00|1086.02|1083.82|1085.34|1083.14|1086.02|1083.82|1085.11|1082.91|0
1731052500000|2024-11-08 07:55:00|1085.22|1083.02|1084.76|1082.56|1085.34|1083.14|1084.43|1082.23|0
1731052800000|2024-11-08 08:00:00|1084.65|1082.45|1082.49|1080.29|1085.56|1083.36|1082.15|1079.95|0
1731053100000|2024-11-08 08:05:00|1082.6|1080.4|1081.47|1079.27|1083.39|1081.19|1081.24|1079.04|0
1731053400000|2024-11-08 08:10:00|1081.24|1079.04|1082.6|1080.4|1083.17|1080.97|1079.19|1076.99|0
1731053700000|2024-11-08 08:15:00|1082.71|1080.51|1083.74|1081.54|1085.56|1083.36|1082.71|1080.51|0
1731054000000|2024-11-08 08:20:00|1084.19|1081.99|1084.07|1081.87|1086.01|1083.81|1083.74|1081.54|0
1731054300000|2024-11-08 08:25:00|1083.96|1081.76|1083.96|1081.76|1084.53|1082.33|1082.37|1080.17|0
1731054600000|2024-11-08 08:30:00|1084.42|1082.22|1086.01|1083.81|1086.01|1083.81|1083.28|1081.08|0
1731054900000|2024-11-08 08:35:00|1085.56|1083.36|1085.33|1083.13|1085.78|1083.58|1084.19|1081.99|0
1731055200000|2024-11-08 08:40:00|1085.44|1083.24|1083.96|1081.76|1085.44|1083.24|1083.28|1081.08|0
1731055500000|2024-11-08 08:45:00|1083.84|1081.64|1083.28|1081.08|1084.19|1081.99|1082.14|1079.94|0
1731055800000|2024-11-08 08:50:00|1083.05|1080.85|1083.05|1080.85|1083.96|1081.76|1082.14|1079.94|0
1731056100000|2024-11-08 08:55:00|1082.82|1080.62|1082.47|1080.27|1083.05|1080.85|1081.68|1079.48|0
1731056400000|2024-11-08 09:00:00|1082.59|1080.39|1082.36|1080.16|1083.73|1081.53|1081.91|1079.71|0
1731056700000|2024-11-08 09:05:00|1082.47|1080.27|1083.95|1081.75|1084.18|1081.98|1081.68|1079.48|0
1731057000000|2024-11-08 09:10:00|1084.06|1081.86|1085.55|1083.35|1085.55|1083.35|1083.95|1081.75|0
1731057300000|2024-11-08 09:15:00|1085.77|1083.57|1085.09|1082.89|1085.77|1083.57|1084.18|1081.98|0
1731057600000|2024-11-08 09:20:00|1084.86|1082.66|1085.43|1083.23|1085.55|1083.35|1084.41|1082.21|0
1731057900000|2024-11-08 09:25:00|1085.54|1083.34|1085.32|1083.12|1085.77|1083.57|1084.86|1082.66|0
1731058200000|2024-11-08 09:30:00|1085.54|1083.34|1085.09|1082.89|1085.77|1083.57|1084.63|1082.43|0
1731058500000|2024-11-08 09:35:00|1085.31|1083.11|1085.31|1083.11|1085.54|1083.34|1084.86|1082.66|0
1731058800000|2024-11-08 09:40:00|1085.09|1082.89|1084.86|1082.66|1085.77|1083.57|1084.86|1082.66|0
1731059100000|2024-11-08 09:45:00|1085.09|1082.89|1084.86|1082.66|1085.09|1082.89|1083.49|1081.29|0
1731059400000|2024-11-08 09:50:00|1085.08|1082.88|1083.95|1081.75|1085.08|1082.88|1083.72|1081.52|0
1731059700000|2024-11-08 09:55:00|1083.72|1081.52|1082.81|1080.61|1083.95|1081.75|1082.81|1080.61|0
1731060000000|2024-11-08 10:00:00|1082.58|1080.38|1082.12|1079.92|1082.58|1080.38|1081.55|1079.35|0
1731060300000|2024-11-08 10:05:00|1081.9|1079.7|1080.76|1078.56|1082|1079.8|1080.3|1078.1|0
1731060600000|2024-11-08 10:10:00|1080.99|1078.79|1079.39|1077.19|1080.99|1078.79|1079.17|1076.97|0
1731060900000|2024-11-08 10:15:00|1079.85|1077.65|1080.76|1078.56|1081.21|1079.01|1079.62|1077.42|0
1731061200000|2024-11-08 10:20:00|1080.64|1078.44|1079.39|1077.19|1080.64|1078.44|1079.16|1076.96|0
1731061500000|2024-11-08 10:25:00|1079.16|1076.96|1078.93|1076.73|1079.84|1077.64|1078.48|1076.28|0
1731061800000|2024-11-08 10:30:00|1079.16|1076.96|1075.52|1073.32|1079.16|1076.96|1074.84|1072.64|0
1731062100000|2024-11-08 10:35:00|1075.98|1073.78|1072.34|1070.14|1075.98|1073.78|1071.89|1069.69|0
1731062400000|2024-11-08 10:40:00|1072.57|1070.37|1071.44|1069.24|1073.59|1071.39|1070.98|1068.78|0
1731062700000|2024-11-08 10:45:00|1071.66|1069.46|1069.16|1066.96|1071.66|1069.46|1068.48|1066.28|0
1731063000000|2024-11-08 10:50:00|1069.39|1067.19|1068.4|1066.2|1071.89|1069.69|1068.29|1066.09|0
1731063300000|2024-11-08 10:55:00|1068.29|1066.09|1070.67|1068.47|1071.7|1069.5|1068.06|1065.86|0
1731063600000|2024-11-08 11:00:00|1070.56|1068.36|1068.97|1066.77|1070.79|1068.59|1068.06|1065.86|0
1731063900000|2024-11-08 11:05:00|1068.85|1066.65|1069.42|1067.22|1069.42|1067.22|1067.38|1065.18|0
1731064200000|2024-11-08 11:10:00|1069.65|1067.45|1070.33|1068.13|1071.92|1069.72|1069.42|1067.22|0
1731064500000|2024-11-08 11:15:00|1070.1|1067.9|1071.69|1069.49|1072.37|1070.17|1069.87|1067.67|0
1731064800000|2024-11-08 11:20:00|1071.8|1069.6|1070.78|1068.58|1072.37|1070.17|1070.78|1068.58|0
1731065100000|2024-11-08 11:25:00|1071.01|1068.81|1071.92|1069.72|1072.37|1070.17|1069.64|1067.44|0
1731065400000|2024-11-08 11:30:00|1072.14|1069.94|1072.14|1069.94|1072.71|1070.51|1071.46|1069.26|0
1731065700000|2024-11-08 11:35:00|1072.37|1070.17|1073.05|1070.85|1073.05|1070.85|1071.46|1069.26|0
1731066000000|2024-11-08 11:40:00|1072.82|1070.62|1072.82|1070.62|1073.73|1071.53|1072.82|1070.62|0
1731066300000|2024-11-08 11:45:00|1073.04|1070.84|1073.5|1071.3|1073.61|1071.41|1072.36|1070.16|0
1731066600000|2024-11-08 11:50:00|1073.27|1071.07|1073.15|1070.95|1073.6|1071.4|1072.81|1070.61|0
1731066900000|2024-11-08 11:55:00|1073.27|1071.07|1072.92|1070.72|1073.5|1071.3|1072.81|1070.61|0
1731067200000|2024-11-08 12:00:00|1073.27|1071.07|1073.95|1071.75|1074.18|1071.98|1072.81|1070.61|0
1731067500000|2024-11-08 12:05:00|1073.72|1071.52|1073.95|1071.75|1074.4|1072.2|1073.04|1070.84|0
1731067800000|2024-11-08 12:10:00|1074.17|1071.97|1073.04|1070.84|1074.4|1072.2|1072.35|1070.15|0
1731068100000|2024-11-08 12:15:00|1073.26|1071.06|1074.17|1071.97|1074.17|1071.97|1073.04|1070.84|0
1731068400000|2024-11-08 12:20:00|1074.4|1072.2|1072.81|1070.61|1074.4|1072.2|1072.46|1070.26|0
1731068700000|2024-11-08 12:25:00|1072.58|1070.38|1074.85|1072.65|1074.85|1072.65|1072.58|1070.38|0
1731069000000|2024-11-08 12:30:00|1075.08|1072.88|1075.76|1073.56|1076.33|1074.13|1074.73|1072.53|0
1731069300000|2024-11-08 12:35:00|1075.31|1073.11|1076.1|1073.9|1076.67|1074.47|1075.08|1072.88|0
1731069600000|2024-11-08 12:40:00|1076.33|1074.13|1076.9|1074.7|1076.9|1074.7|1075.99|1073.79|0
1731069900000|2024-11-08 12:45:00|1077.01|1074.81|1076.21|1074.01|1078.26|1076.06|1076.21|1074.01|0
1731070200000|2024-11-08 12:50:00|1076.44|1074.24|1078.03|1075.83|1078.26|1076.06|1075.99|1073.79|0
1731070500000|2024-11-08 12:55:00|1078.26|1076.06|1077.8|1075.6|1078.49|1076.29|1077.46|1075.26|0
1731070800000|2024-11-08 13:00:00|1077.12|1074.92|1079.05|1076.85|1079.4|1077.2|1076.55|1074.35|0
1731071100000|2024-11-08 13:05:00|1078.71|1076.51|1077.8|1075.6|1079.4|1077.2|1077.8|1075.6|0
1731071400000|2024-11-08 13:10:00|1077.57|1075.37|1076.89|1074.69|1077.57|1075.37|1075.75|1073.55|0
1731071700000|2024-11-08 13:15:00|1076.66|1074.46|1078.25|1076.05|1078.94|1076.74|1075.07|1072.87|0
1731072000000|2024-11-08 13:20:00|1078.03|1075.83|1078.94|1076.74|1079.62|1077.42|1077.57|1075.37|0
1731072300000|2024-11-08 13:25:00|1079.05|1076.85|1078.71|1076.51|1079.16|1076.96|1078.02|1075.82|0
1731072600000|2024-11-08 13:30:00|1078.94|1076.74|1077.8|1075.6|1078.94|1076.74|1076.2|1074|0
1731072900000|2024-11-08 13:35:00|1077.57|1075.37|1075.97|1073.77|1077.91|1075.71|1075.75|1073.55|0
1731073200000|2024-11-08 13:40:00|1076.2|1074|1074.83|1072.63|1076.43|1074.23|1073.92|1071.72|0
1731073500000|2024-11-08 13:45:00|1074.61|1072.41|1075.52|1073.32|1076.2|1074|1074.38|1072.18|0
1731073800000|2024-11-08 13:50:00|1075.4|1073.2|1075.51|1073.31|1076.43|1074.23|1074.71|1072.51|0
1731074100000|2024-11-08 13:55:00|1075.29|1073.09|1074.15|1071.95|1075.51|1073.31|1074.15|1071.95|0
1731074400000|2024-11-08 14:00:00|1074.6|1072.4|1073.92|1071.72|1075.28|1073.08|1073.46|1071.26|0
1731074700000|2024-11-08 14:05:00|1074.37|1072.17|1075.51|1073.31|1075.97|1073.77|1073.92|1071.72|0
1731075000000|2024-11-08 14:10:00|1075.74|1073.54|1077.56|1075.36|1077.56|1075.36|1075.06|1072.86|0
1731075300000|2024-11-08 14:15:00|1077.44|1075.24|1076.42|1074.22|1078.02|1075.82|1076.19|1073.99|0
1731075600000|2024-11-08 14:20:00|1076.53|1074.33|1077.1|1074.9|1077.44|1075.24|1076.42|1074.22|0
1731075900000|2024-11-08 14:25:00|1077.33|1075.13|1080.06|1077.86|1080.75|1078.55|1077.33|1075.13|0
1731076200000|2024-11-08 14:30:00|1081.66|1079.46|1083.71|1081.51|1086.22|1084.02|1081.66|1079.46|0
1731076500000|2024-11-08 14:35:00|1083.48|1081.28|1084.22|1082.02|1086.73|1084.53|1082.4|1080.2|0
1731076800000|2024-11-08 14:40:00|1084.68|1082.48|1083.08|1080.88|1085.59|1083.39|1081.49|1079.29|0
1731077100000|2024-11-08 14:45:00|1082.85|1080.65|1087.41|1085.21|1088.1|1085.9|1081.72|1079.52|0
1731077400000|2024-11-08 14:50:00|1087.19|1084.99|1087.64|1085.44|1088.33|1086.13|1085.82|1083.62|0
1731077700000|2024-11-08 14:55:00|1087.41|1085.21|1089.57|1087.37|1089.92|1087.72|1087.41|1085.21|0
1731078000000|2024-11-08 15:00:00|1089.8|1087.6|1086.5|1084.3|1092.43|1090.23|1085.81|1083.61|0
1731078300000|2024-11-08 15:05:00|1086.04|1083.84|1085.59|1083.39|1088.09|1085.89|1083.99|1081.79|0
1731078600000|2024-11-08 15:10:00|1085.81|1083.61|1084.9|1082.7|1086.72|1084.52|1084.22|1082.02|0
1731078900000|2024-11-08 15:15:00|1084.67|1082.47|1090.09|1087.89|1090.43|1088.23|1083.99|1081.79|0
1731079200000|2024-11-08 15:20:00|1090.31|1088.11|1089.63|1087.43|1092.14|1089.94|1089.17|1086.97|0
1731079500000|2024-11-08 15:25:00|1089.86|1087.66|1090.77|1088.57|1093.05|1090.85|1089.86|1087.66|0
1731079800000|2024-11-08 15:30:00|1090.31|1088.11|1093.51|1091.31|1093.96|1091.76|1090.31|1088.11|0
1731080100000|2024-11-08 15:35:00|1093.74|1091.54|1091.68|1089.48|1093.74|1091.54|1090.08|1087.88|0
1731080400000|2024-11-08 15:40:00|1091.91|1089.71|1092.36|1090.16|1093.51|1091.31|1090.08|1087.88|0
1731080700000|2024-11-08 15:45:00|1092.59|1090.39|1095.35|1093.15|1095.8|1093.6|1092.36|1090.16|0
1731081000000|2024-11-08 15:50:00|1095.12|1092.92|1096.03|1093.83|1096.95|1094.75|1093.98|1091.78|0
1731081300000|2024-11-08 15:55:00|1096.26|1094.06|1095.57|1093.37|1096.26|1094.06|1093.98|1091.78|0
1731081600000|2024-11-08 16:00:00|1095.45|1093.25|1094.08|1091.88|1095.45|1093.25|1091.69|1089.49|0
1731081900000|2024-11-08 16:05:00|1093.97|1091.77|1096.49|1094.29|1096.94|1094.74|1093.97|1091.77|0
1731082200000|2024-11-08 16:10:00|1096.26|1094.06|1096.71|1094.51|1097.4|1095.2|1095.8|1093.6|0
1731082500000|2024-11-08 16:15:00|1096.37|1094.17|1097.43|1095.23|1097.43|1095.23|1096.37|1094.17|0
1731082800000|2024-11-08 16:20:00|1097.2|1095|1097.88|1095.68|1098.11|1095.91|1096.51|1094.31|0
1731083100000|2024-11-08 16:25:00|1097.65|1095.45|1097.65|1095.45|1098.8|1096.6|1096.74|1094.54|0
1731083400000|2024-11-08 16:30:00|1097.88|1095.68|1097.65|1095.45|1099.02|1096.82|1096.97|1094.77|0
1731083700000|2024-11-08 16:35:00|1097.88|1095.68|1097.65|1095.45|1098.34|1096.14|1096.51|1094.31|0
1731084000000|2024-11-08 16:40:00|1097.42|1095.22|1095.37|1093.17|1097.88|1095.68|1094.91|1092.71|0
1731084300000|2024-11-08 16:45:00|1095.14|1092.94|1097.65|1095.45|1097.76|1095.56|1094.91|1092.71|0
1731084600000|2024-11-08 16:50:00|1097.88|1095.68|1098.56|1096.36|1098.56|1096.36|1096.96|1094.76|0
1731084900000|2024-11-08 16:55:00|1098.33|1096.13|1097.19|1094.99|1099.7|1097.5|1097.19|1094.99|0
1731085200000|2024-11-08 17:00:00|1097.42|1095.22|1095.36|1093.16|1098.1|1095.9|1094.68|1092.48|0
1731085500000|2024-11-08 17:05:00|1095.59|1093.39|1095.13|1092.93|1095.59|1093.39|1093.77|1091.57|0
1731085800000|2024-11-08 17:10:00|1095.36|1093.16|1093.54|1091.34|1096.05|1093.85|1092.96|1090.76|0
1731086100000|2024-11-08 17:15:00|1093.76|1091.56|1094.9|1092.7|1095.59|1093.39|1093.08|1090.88|0
1731086400000|2024-11-08 17:20:00|1095.13|1092.93|1094.67|1092.47|1097.19|1094.99|1094.67|1092.47|0
1731086700000|2024-11-08 17:25:00|1094.9|1092.7|1094.9|1092.7|1096.04|1093.84|1094.22|1092.02|0
1731087000000|2024-11-08 17:30:00|1094.67|1092.47|1099.24|1097.04|1099.47|1097.27|1094.67|1092.47|0
1731087300000|2024-11-08 17:35:00|1099.47|1097.27|1099.29|1097.09|1101.57|1099.37|1099.24|1097.04|0
1731087600000|2024-11-08 17:40:00|1099.06|1096.86|1098.83|1096.63|1100.2|1098|1097.46|1095.26|0
1731087900000|2024-11-08 17:45:00|1098.94|1096.74|1099.97|1097.77|1100.43|1098.23|1098.83|1096.63|0
1731088200000|2024-11-08 17:50:00|1100.2|1098|1101.57|1099.37|1101.57|1099.37|1099.97|1097.77|0
1731088500000|2024-11-08 17:55:00|1101.34|1099.14|1099.51|1097.31|1101.57|1099.37|1099.28|1097.08|0
1731088800000|2024-11-08 18:00:00|1099.74|1097.54|1100.19|1097.99|1100.65|1098.45|1098.6|1096.4|0
1731089100000|2024-11-08 18:05:00|1099.97|1097.77|1099.96|1097.76|1100.88|1098.68|1099.74|1097.54|0
1731089400000|2024-11-08 18:10:00|1100.19|1097.99|1100.42|1098.22|1100.65|1098.45|1099.74|1097.54|0
1731089700000|2024-11-08 18:15:00|1100.65|1098.45|1099.73|1097.53|1101.33|1099.13|1099.51|1097.31|0
1731090000000|2024-11-08 18:20:00|1099.96|1097.76|1099.51|1097.31|1100.65|1098.45|1098.36|1096.16|0
1731090300000|2024-11-08 18:25:00|1099.39|1097.19|1100.19|1097.99|1100.65|1098.45|1099.39|1097.19|0
1731090600000|2024-11-08 18:30:00|1100.42|1098.22|1103.61|1101.41|1103.84|1101.64|1100.42|1098.22|0
1731090900000|2024-11-08 18:35:00|1103.38|1101.18|1106.12|1103.92|1107.04|1104.84|1102.47|1100.27|0
1731091200000|2024-11-08 18:40:00|1106.35|1104.15|1106.81|1104.61|1107.27|1105.07|1105.21|1103.01|0
1731091500000|2024-11-08 18:45:00|1107.04|1104.84|1107.29|1105.09|1108.64|1106.44|1106.12|1103.92|0
1731091800000|2024-11-08 18:50:00|1107.07|1104.87|1104.78|1102.58|1107.29|1105.09|1104.78|1102.58|0
1731092100000|2024-11-08 18:55:00|1105.01|1102.81|1108.43|1106.23|1109.81|1107.61|1104.32|1102.12|0
1731092400000|2024-11-08 19:00:00|1107.75|1105.55|1107.29|1105.09|1108.89|1106.69|1105.46|1103.26|0
1731092700000|2024-11-08 19:05:00|1107.52|1105.32|1109.8|1107.6|1109.8|1107.6|1107.29|1105.09|0
1731093000000|2024-11-08 19:10:00|1109.58|1107.38|1108.89|1106.69|1109.8|1107.6|1107.86|1105.66|0
1731093300000|2024-11-08 19:15:00|1109.12|1106.92|1108.2|1106|1110.26|1108.06|1107.97|1105.77|0
1731093600000|2024-11-08 19:20:00|1108.43|1106.23|1108.43|1106.23|1109.12|1106.92|1107.97|1105.77|0
1731093900000|2024-11-08 19:25:00|1108.66|1106.46|1110.97|1108.77|1111.2|1109|1108.66|1106.46|0
1731094200000|2024-11-08 19:30:00|1110.74|1108.54|1110.29|1108.09|1111.43|1109.23|1110.06|1107.86|0
1731094500000|2024-11-08 19:35:00|1110.51|1108.31|1113.48|1111.28|1113.48|1111.28|1110.29|1108.09|0
1731094800000|2024-11-08 19:40:00|1113.25|1111.05|1113.48|1111.28|1114.4|1112.2|1112.8|1110.6|0
1731095100000|2024-11-08 19:45:00|1113.71|1111.51|1110.74|1108.54|1113.71|1111.51|1110.74|1108.54|0
1731095400000|2024-11-08 19:50:00|1110.97|1108.77|1109.37|1107.17|1110.97|1108.77|1108.91|1106.71|0
1731095700000|2024-11-08 19:55:00|1109.6|1107.4|1108|1105.8|1110.05|1107.85|1108|1105.8|0
1731096000000|2024-11-08 20:00:00|1108.45|1106.25|1105.94|1103.74|1108.45|1106.25|1103.66|1101.46|0
1731096300000|2024-11-08 20:05:00|1105.72|1103.52|1106.85|1104.65|1107.54|1105.34|1104.8|1102.6|0
1731096600000|2024-11-08 20:10:00|1107.08|1104.88|1105.03|1102.83|1107.08|1104.88|1104.12|1101.92|0
1731096900000|2024-11-08 20:15:00|1104.8|1102.6|1105.48|1103.28|1106.63|1104.43|1104.8|1102.6|0
1731097200000|2024-11-08 20:20:00|1105.26|1103.06|1103.89|1101.69|1105.71|1103.51|1101.83|1099.63|0
1731097500000|2024-11-08 20:25:00|1103.66|1101.46|1101.83|1099.63|1105.71|1103.51|1101.6|1099.4|0
1731097800000|2024-11-08 20:30:00|1102.06|1099.86|1098.64|1096.44|1102.06|1099.86|1098.18|1095.98|0
1731098100000|2024-11-08 20:35:00|1098.41|1096.21|1100.23|1098.03|1100.92|1098.72|1097.96|1095.76|0
1731098400000|2024-11-08 20:40:00|1100.12|1097.92|1096.27|1094.07|1100.12|1097.92|1095.58|1093.38|0
1731098700000|2024-11-08 20:45:00|1096.5|1094.3|1096.49|1094.29|1098.09|1095.89|1096.27|1094.07|0
1731099000000|2024-11-08 20:50:00|1095.81|1093.61|1099|1096.8|1099.23|1097.03|1095.35|1093.15|0
1731099300000|2024-11-08 20:55:00|1098.78|1096.58|1099.23|1097.03|1100.83|1098.63|1096.72|1094.52|0
1731099600000|2024-11-08 21:00:00|1100.14|1097.94|1100.14|1097.94|1102.88|1100.68|1099|1096.8|0
1731099900000|2024-11-08 21:05:00|1099.91|1097.71|1100.14|1097.94|1100.83|1098.63|1098.55|1096.35|0
1731100200000|2024-11-08 21:10:00|1099.91|1097.71|1101.28|1099.08|1101.51|1099.31|1099.91|1097.71|0
1731288600000|2024-11-11 01:30:00|1108.23|1106.03|1108.79|1106.59|1108.91|1106.71|1108|1105.8|0
1731288900000|2024-11-11 01:35:00|1108.68|1106.48|1109.37|1107.17|1109.37|1107.17|1107.77|1105.57|0
1731289200000|2024-11-11 01:40:00|1109.48|1107.28|1109.71|1107.51|1109.83|1107.63|1109.25|1107.05|0
1731289500000|2024-11-11 01:45:00|1109.6|1107.4|1108.91|1106.71|1109.83|1107.63|1108.45|1106.25|0
1731289800000|2024-11-11 01:50:00|1109.14|1106.94|1108.91|1106.71|1109.37|1107.17|1108.68|1106.48|0
1731290100000|2024-11-11 01:55:00|1109.02|1106.82|1109.02|1106.82|1109.36|1107.16|1108.68|1106.48|0
1731290400000|2024-11-11 02:00:00|1109.14|1106.94|1108.22|1106.02|1109.14|1106.94|1107.99|1105.79|0
1731290700000|2024-11-11 02:05:00|1107.99|1105.79|1108.9|1106.7|1108.9|1106.7|1107.99|1105.79|0
1731291000000|2024-11-11 02:10:00|1108.79|1106.59|1109.13|1106.93|1109.36|1107.16|1108.45|1106.25|0
1731291300000|2024-11-11 02:15:00|1108.9|1106.7|1108.67|1106.47|1108.9|1106.7|1108.45|1106.25|0
1731291600000|2024-11-11 02:20:00|1108.44|1106.24|1108.21|1106.01|1108.67|1106.47|1107.99|1105.79|0
1731291900000|2024-11-11 02:25:00|1108.44|1106.24|1108.44|1106.24|1108.9|1106.7|1108.44|1106.24|0
1731292200000|2024-11-11 02:30:00|1108.55|1106.35|1107.07|1104.87|1108.55|1106.35|1106.95|1104.75|0
1731292500000|2024-11-11 02:35:00|1106.95|1104.75|1106.61|1104.41|1107.07|1104.87|1106.49|1104.29|0
1731292800000|2024-11-11 02:40:00|1106.84|1104.64|1107.07|1104.87|1107.3|1105.1|1106.38|1104.18|0
1731293100000|2024-11-11 02:45:00|1107.3|1105.1|1106.38|1104.18|1107.3|1105.1|1106.26|1104.06|0
1731293400000|2024-11-11 02:50:00|1106.49|1104.29|1106.61|1104.41|1106.84|1104.64|1106.38|1104.18|0
1731293700000|2024-11-11 02:55:00|1106.84|1104.64|1107.06|1104.86|1107.29|1105.09|1106.84|1104.64|0
1731294000000|2024-11-11 03:00:00|1107.17|1104.97|1106.83|1104.63|1107.29|1105.09|1106.61|1104.41|0
1731294300000|2024-11-11 03:05:00|1107.06|1104.86|1106.94|1104.74|1107.06|1104.86|1106.6|1104.4|0
1731294600000|2024-11-11 03:10:00|1106.83|1104.63|1107.29|1105.09|1107.29|1105.09|1106.83|1104.63|0
1731294900000|2024-11-11 03:15:00|1107.4|1105.2|1107.29|1105.09|1107.98|1105.78|1106.94|1104.74|0
1731295200000|2024-11-11 03:20:00|1107.17|1104.97|1107.97|1105.77|1107.97|1105.77|1107.06|1104.86|0
1731295500000|2024-11-11 03:25:00|1107.86|1105.66|1107.74|1105.54|1107.97|1105.77|1107.52|1105.32|0
1731295800000|2024-11-11 03:30:00|1107.63|1105.43|1107.51|1105.31|1107.63|1105.43|1107.29|1105.09|0
1731296100000|2024-11-11 03:35:00|1107.4|1105.2|1107.74|1105.54|1107.85|1105.65|1107.29|1105.09|0
1731296400000|2024-11-11 03:40:00|1107.62|1105.42|1107.97|1105.77|1107.97|1105.77|1107.62|1105.42|0
1731296700000|2024-11-11 03:45:00|1108.08|1105.88|1108.2|1106|1108.2|1106|1107.97|1105.77|0
1731297000000|2024-11-11 03:50:00|1108.43|1106.23|1107.74|1105.54|1108.43|1106.23|1107.51|1105.31|0
1731297300000|2024-11-11 03:55:00|1107.97|1105.77|1107.97|1105.77|1107.97|1105.77|1107.74|1105.54|0
1731297600000|2024-11-11 04:00:00|1108.2|1106|1109.34|1107.14|1109.34|1107.14|1108.2|1106|0
1731297900000|2024-11-11 04:05:00|1109.57|1107.37|1109.34|1107.14|1109.57|1107.37|1108.88|1106.68|0
1731298200000|2024-11-11 04:10:00|1109.57|1107.37|1109.8|1107.6|1109.8|1107.6|1109.57|1107.37|0
1731298500000|2024-11-11 04:15:00|1110.02|1107.82|1109.79|1107.59|1110.02|1107.82|1109.57|1107.37|0
1731298800000|2024-11-11 04:20:00|1109.68|1107.48|1109.79|1107.59|1110.02|1107.82|1109.67|1107.47|0
1731299100000|2024-11-11 04:25:00|1109.67|1107.47|1109.56|1107.36|1109.79|1107.59|1109.33|1107.13|0
1731299400000|2024-11-11 04:30:00|1109.67|1107.47|1109.33|1107.13|1109.67|1107.47|1109.1|1106.9|0
1731299700000|2024-11-11 04:35:00|1109.1|1106.9|1109.1|1106.9|1109.56|1107.36|1109.1|1106.9|0
1731300000000|2024-11-11 04:40:00|1108.98|1106.78|1108.87|1106.67|1109.33|1107.13|1108.64|1106.44|0
1731300300000|2024-11-11 04:45:00|1109.1|1106.9|1108.87|1106.67|1109.1|1106.9|1108.64|1106.44|0
1731300600000|2024-11-11 04:50:00|1108.75|1106.55|1110.02|1107.82|1110.02|1107.82|1108.75|1106.55|0
1731300900000|2024-11-11 04:55:00|1109.9|1107.7|1110.02|1107.82|1110.13|1107.93|1109.79|1107.59|0
1731301200000|2024-11-11 05:00:00|1110.13|1107.93|1110.47|1108.27|1110.58|1108.38|1109.9|1107.7|0
1731301500000|2024-11-11 05:05:00|1110.24|1108.04|1110.7|1108.5|1110.81|1108.61|1110.24|1108.04|0
1731301800000|2024-11-11 05:10:00|1110.81|1108.61|1111.62|1109.42|1111.85|1109.65|1110.81|1108.61|0
1731302100000|2024-11-11 05:15:00|1111.5|1109.3|1110.7|1108.5|1111.5|1109.3|1110.7|1108.5|0
1731302400000|2024-11-11 05:20:00|1110.47|1108.27|1111.16|1108.96|1111.16|1108.96|1110.47|1108.27|0
1731302700000|2024-11-11 05:25:00|1110.93|1108.73|1111.15|1108.95|1111.38|1109.18|1110.93|1108.73|0
1731303000000|2024-11-11 05:30:00|1110.93|1108.73|1110.47|1108.27|1111.04|1108.84|1110.24|1108.04|0
1731303300000|2024-11-11 05:35:00|1110.58|1108.38|1110.24|1108.04|1110.7|1108.5|1110.12|1107.92|0
1731303600000|2024-11-11 05:40:00|1110.01|1107.81|1110.46|1108.26|1110.46|1108.26|1110.01|1107.81|0
1731303900000|2024-11-11 05:45:00|1110.24|1108.04|1110.46|1108.26|1110.46|1108.26|1110.24|1108.04|0
1731304200000|2024-11-11 05:50:00|1110.69|1108.49|1110|1107.8|1110.69|1108.49|1110|1107.8|0
1731304500000|2024-11-11 05:55:00|1109.89|1107.69|1110|1107.8|1110.23|1108.03|1109.78|1107.58|0
1731304800000|2024-11-11 06:00:00|1110.11|1107.91|1109.77|1107.57|1110.23|1108.03|1109.77|1107.57|0
1731305100000|2024-11-11 06:05:00|1110|1107.8|1109.54|1107.34|1110|1107.8|1109.54|1107.34|0
1731305400000|2024-11-11 06:10:00|1109.77|1107.57|1110.46|1108.26|1110.46|1108.26|1109.65|1107.45|0
1731305700000|2024-11-11 06:15:00|1110.34|1108.14|1111.37|1109.17|1111.37|1109.17|1110.34|1108.14|0
1731306000000|2024-11-11 06:20:00|1111.14|1108.94|1110.11|1107.91|1111.14|1108.94|1110.11|1107.91|0
1731306300000|2024-11-11 06:25:00|1110.23|1108.03|1110.91|1108.71|1110.91|1108.71|1110.23|1108.03|0
1731306600000|2024-11-11 06:30:00|1110.79|1108.59|1111.37|1109.17|1111.6|1109.4|1110.68|1108.48|0
1731306900000|2024-11-11 06:35:00|1111.25|1109.05|1110.91|1108.71|1111.6|1109.4|1110.56|1108.36|0
1731307200000|2024-11-11 06:40:00|1110.79|1108.59|1110.91|1108.71|1111.14|1108.94|1110.68|1108.48|0
1731307500000|2024-11-11 06:45:00|1110.79|1108.59|1110.91|1108.71|1110.91|1108.71|1110.68|1108.48|0
1731307800000|2024-11-11 06:50:00|1110.79|1108.59|1111.6|1109.4|1111.6|1109.4|1110.79|1108.59|0
1731308100000|2024-11-11 06:55:00|1111.37|1109.17|1110.91|1108.71|1111.37|1109.17|1110.56|1108.36|0
1731308400000|2024-11-11 07:00:00|1110.68|1108.48|1109.64|1107.44|1110.91|1108.71|1109.3|1107.1|0
1731308700000|2024-11-11 07:05:00|1109.76|1107.56|1110.68|1108.48|1110.68|1108.48|1109.53|1107.33|0
1731309000000|2024-11-11 07:10:00|1110.56|1108.36|1110.68|1108.48|1110.68|1108.48|1110.45|1108.25|0
1731309300000|2024-11-11 07:15:00|1110.56|1108.36|1111.13|1108.93|1111.24|1109.04|1110.45|1108.25|0
1731309600000|2024-11-11 07:20:00|1111.24|1109.04|1111.36|1109.16|1111.59|1109.39|1110.9|1108.7|0
1731309900000|2024-11-11 07:25:00|1111.24|1109.04|1111.82|1109.62|1112.05|1109.85|1110.67|1108.47|0
1731310200000|2024-11-11 07:30:00|1111.93|1109.73|1112.28|1110.08|1112.5|1110.3|1111.82|1109.62|0
1731310500000|2024-11-11 07:35:00|1112.39|1110.19|1112.27|1110.07|1112.5|1110.3|1112.05|1109.85|0
1731310800000|2024-11-11 07:40:00|1112.5|1110.3|1112.09|1109.89|1112.57|1110.37|1111.82|1109.62|0
1731311100000|2024-11-11 07:45:00|1112.32|1110.12|1112.32|1110.12|1112.78|1110.58|1112.32|1110.12|0
1731311400000|2024-11-11 07:50:00|1112.43|1110.23|1112.55|1110.35|1112.78|1110.58|1112.43|1110.23|0
1731311700000|2024-11-11 07:55:00|1112.66|1110.46|1113.01|1110.81|1113.47|1111.27|1112.55|1110.35|0
1731312000000|2024-11-11 08:00:00|1113.24|1111.04|1113.69|1111.49|1113.69|1111.49|1112.55|1110.35|0
1731312300000|2024-11-11 08:05:00|1113.46|1111.26|1113.01|1110.81|1113.92|1111.72|1112.55|1110.35|0
1731312600000|2024-11-11 08:10:00|1112.78|1110.58|1113.92|1111.72|1113.92|1111.72|1112.78|1110.58|0
1731312900000|2024-11-11 08:15:00|1114.15|1111.95|1116.44|1114.24|1116.67|1114.47|1114.15|1111.95|0
1731313200000|2024-11-11 08:20:00|1116.55|1114.35|1115.29|1113.09|1116.67|1114.47|1115.06|1112.86|0
1731313500000|2024-11-11 08:25:00|1115.06|1112.86|1117.35|1115.15|1117.58|1115.38|1114.83|1112.63|0
1731313800000|2024-11-11 08:30:00|1117.12|1114.92|1116.44|1114.24|1117.35|1115.15|1115.75|1113.55|0
1731314100000|2024-11-11 08:35:00|1116.21|1114.01|1117.58|1115.38|1118.04|1115.84|1115.98|1113.78|0
1731314400000|2024-11-11 08:40:00|1117.35|1115.15|1116.43|1114.23|1117.58|1115.38|1116.43|1114.23|0
1731314700000|2024-11-11 08:45:00|1116.21|1114.01|1115.06|1112.86|1116.43|1114.23|1115.06|1112.86|0
1731315000000|2024-11-11 08:50:00|1115.29|1113.09|1113.91|1111.71|1115.75|1113.55|1113.91|1111.71|0
1731315300000|2024-11-11 08:55:00|1114.14|1111.94|1114.37|1112.17|1114.6|1112.4|1113|1110.8|0
1731315600000|2024-11-11 09:00:00|1114.71|1112.51|1114.37|1112.17|1114.83|1112.63|1113.91|1111.71|0
1731315900000|2024-11-11 09:05:00|1114.25|1112.05|1114.25|1112.05|1114.6|1112.4|1112.54|1110.34|0
1731316200000|2024-11-11 09:10:00|1114.14|1111.94|1115.74|1113.54|1115.74|1113.54|1113.45|1111.25|0
1731316500000|2024-11-11 09:15:00|1115.51|1113.31|1116.66|1114.46|1117.12|1114.92|1115.05|1112.85|0
1731316800000|2024-11-11 09:20:00|1116.89|1114.69|1115.51|1113.31|1117.12|1114.92|1115.51|1113.31|0
1731317100000|2024-11-11 09:25:00|1115.28|1113.08|1115.97|1113.77|1116.2|1114|1114.59|1112.39|0
1731317400000|2024-11-11 09:30:00|1116.43|1114.23|1115.74|1113.54|1116.43|1114.23|1115.51|1113.31|0
1731317700000|2024-11-11 09:35:00|1115.97|1113.77|1116.19|1113.99|1116.65|1114.45|1115.74|1113.54|0
1731318000000|2024-11-11 09:40:00|1116.08|1113.88|1116.65|1114.45|1116.88|1114.68|1115.97|1113.77|0
1731318300000|2024-11-11 09:45:00|1116.42|1114.22|1116.19|1113.99|1116.65|1114.45|1115.73|1113.53|0
1731318600000|2024-11-11 09:50:00|1116.3|1114.1|1115.5|1113.3|1116.3|1114.1|1115.16|1112.96|0
1731318900000|2024-11-11 09:55:00|1115.39|1113.19|1114.82|1112.62|1115.73|1113.53|1114.59|1112.39|0
1731319200000|2024-11-11 10:00:00|1115.04|1112.84|1115.5|1113.3|1115.84|1113.64|1114.82|1112.62|0
1731319500000|2024-11-11 10:05:00|1115.27|1113.07|1114.81|1112.61|1115.96|1113.76|1114.81|1112.61|0
1731319800000|2024-11-11 10:10:00|1115.04|1112.84|1114.81|1112.61|1115.27|1113.07|1114.58|1112.38|0
1731320100000|2024-11-11 10:15:00|1115.04|1112.84|1115.5|1113.3|1115.5|1113.3|1114.81|1112.61|0
1731320400000|2024-11-11 10:20:00|1115.38|1113.18|1115.73|1113.53|1116.3|1114.1|1115.27|1113.07|0
1731320700000|2024-11-11 10:25:00|1115.96|1113.76|1115.38|1113.18|1115.96|1113.76|1115.27|1113.07|0
1731321000000|2024-11-11 10:30:00|1115.5|1113.3|1115.27|1113.07|1115.5|1113.3|1114.58|1112.38|0
1731321300000|2024-11-11 10:35:00|1115.5|1113.3|1115.72|1113.52|1115.95|1113.75|1115.27|1113.07|0
1731321600000|2024-11-11 10:40:00|1115.95|1113.75|1115.51|1113.31|1115.95|1113.75|1115.28|1113.08|0
1731321900000|2024-11-11 10:45:00|1115.28|1113.08|1114.93|1112.73|1115.39|1113.19|1114.59|1112.39|0
1731322200000|2024-11-11 10:50:00|1114.82|1112.62|1114.13|1111.93|1115.05|1112.85|1113.67|1111.47|0
1731322500000|2024-11-11 10:55:00|1113.9|1111.7|1113.21|1111.01|1114.13|1111.93|1113.21|1111.01|0
1731322800000|2024-11-11 11:00:00|1113.44|1111.24|1113.67|1111.47|1113.9|1111.7|1112.99|1110.79|0
1731323100000|2024-11-11 11:05:00|1113.9|1111.7|1114.59|1112.39|1114.59|1112.39|1113.9|1111.7|0
1731323400000|2024-11-11 11:10:00|1114.36|1112.16|1114.59|1112.39|1114.82|1112.62|1113.9|1111.7|0
1731323700000|2024-11-11 11:15:00|1114.47|1112.27|1113.9|1111.7|1114.59|1112.39|1113.44|1111.24|0
1731324000000|2024-11-11 11:20:00|1113.78|1111.58|1114.81|1112.61|1114.81|1112.61|1113.67|1111.47|0
1731324300000|2024-11-11 11:25:00|1114.69|1112.49|1114.58|1112.38|1114.69|1112.49|1113.9|1111.7|0
1731324600000|2024-11-11 11:30:00|1114.81|1112.61|1115.73|1113.53|1115.73|1113.53|1114.69|1112.49|0
1731324900000|2024-11-11 11:35:00|1115.61|1113.41|1115.96|1113.76|1116.19|1113.99|1115.5|1113.3|0
1731325200000|2024-11-11 11:40:00|1115.73|1113.53|1116.18|1113.98|1116.29|1114.09|1115.27|1113.07|0
1731325500000|2024-11-11 11:45:00|1115.95|1113.75|1116.18|1113.98|1116.18|1113.98|1115.5|1113.3|0
1731325800000|2024-11-11 11:50:00|1115.95|1113.75|1116.18|1113.98|1116.18|1113.98|1115.95|1113.75|0
1731326100000|2024-11-11 11:55:00|1116.41|1114.21|1116.18|1113.98|1116.41|1114.21|1115.95|1113.75|0
1731326400000|2024-11-11 12:00:00|1116.41|1114.21|1116.64|1114.44|1116.87|1114.67|1116.18|1113.98|0
1731326700000|2024-11-11 12:05:00|1116.87|1114.67|1116.87|1114.67|1117.1|1114.9|1116.64|1114.44|0
1731327000000|2024-11-11 12:10:00|1117.1|1114.9|1118.7|1116.5|1118.93|1116.73|1117.1|1114.9|0
1731327300000|2024-11-11 12:15:00|1118.93|1116.73|1119.16|1116.96|1119.16|1116.96|1118.7|1116.5|0
1731327600000|2024-11-11 12:20:00|1118.93|1116.73|1119.27|1117.07|1119.72|1117.52|1118.81|1116.61|0
1731327900000|2024-11-11 12:25:00|1119.16|1116.96|1120.53|1118.33|1120.53|1118.33|1119.16|1116.96|0
1731328200000|2024-11-11 12:30:00|1120.3|1118.1|1121.47|1119.27|1121.69|1119.49|1120.07|1117.87|0
1731328500000|2024-11-11 12:35:00|1121.24|1119.04|1121.92|1119.72|1121.92|1119.72|1121.24|1119.04|0
1731328800000|2024-11-11 12:40:00|1121.8|1119.6|1124.33|1122.13|1124.44|1122.24|1121.8|1119.6|0
1731329100000|2024-11-11 12:45:00|1124.22|1122.02|1124.67|1122.47|1125.82|1123.62|1123.99|1121.79|0
1731329400000|2024-11-11 12:50:00|1124.55|1122.35|1124.44|1122.24|1125.01|1122.81|1123.98|1121.78|0
1731329700000|2024-11-11 12:55:00|1124.32|1122.12|1123.75|1121.55|1124.44|1122.24|1123.3|1121.1|0
1731330000000|2024-11-11 13:00:00|1123.98|1121.78|1124.44|1122.24|1125.13|1122.93|1123.98|1121.78|0
1731330300000|2024-11-11 13:05:00|1124.32|1122.12|1123.06|1120.86|1124.32|1122.12|1122.83|1120.63|0
1731330600000|2024-11-11 13:10:00|1122.83|1120.63|1123.52|1121.32|1124.21|1122.01|1122.83|1120.63|0
1731330900000|2024-11-11 13:15:00|1123.29|1121.09|1121.46|1119.26|1123.52|1121.32|1120.77|1118.57|0
1731331200000|2024-11-11 13:20:00|1121.23|1119.03|1121.69|1119.49|1121.91|1119.71|1121|1118.8|0
1731331500000|2024-11-11 13:25:00|1121.57|1119.37|1121.23|1119.03|1121.68|1119.48|1120.31|1118.11|0
1731331800000|2024-11-11 13:30:00|1121.34|1119.14|1118.02|1115.82|1121.45|1119.25|1118.02|1115.82|0
1731332100000|2024-11-11 13:35:00|1117.79|1115.59|1116.52|1114.32|1117.79|1115.59|1114.81|1112.61|0
1731332400000|2024-11-11 13:40:00|1116.64|1114.44|1115.95|1113.75|1116.64|1114.44|1115.04|1112.84|0
1731332700000|2024-11-11 13:45:00|1116.18|1113.98|1116.41|1114.21|1118.01|1115.81|1115.95|1113.75|0
1731333000000|2024-11-11 13:50:00|1116.64|1114.44|1115.95|1113.75|1117.1|1114.9|1115.95|1113.75|0
1731333300000|2024-11-11 13:55:00|1117.1|1114.9|1116.63|1114.43|1117.55|1115.35|1116.63|1114.43|0
1731333600000|2024-11-11 14:00:00|1116.86|1114.66|1115.94|1113.74|1116.86|1114.66|1115.48|1113.28|0
1731333900000|2024-11-11 14:05:00|1116.17|1113.97|1116.4|1114.2|1117.32|1115.12|1115.94|1113.74|0
1731334200000|2024-11-11 14:10:00|1116.17|1113.97|1116.17|1113.97|1116.4|1114.2|1115.48|1113.28|0
1731334500000|2024-11-11 14:15:00|1116.4|1114.2|1116.4|1114.2|1117.09|1114.89|1114.79|1112.59|0
1731334800000|2024-11-11 14:20:00|1116.63|1114.43|1116.17|1113.97|1116.85|1114.65|1115.71|1113.51|0
1731335100000|2024-11-11 14:25:00|1115.94|1113.74|1116.85|1114.65|1117.08|1114.88|1115.48|1113.28|0
1731335400000|2024-11-11 14:30:00|1117.08|1114.88|1113.87|1111.67|1118.92|1116.72|1113.87|1111.67|0
1731335700000|2024-11-11 14:35:00|1113.64|1111.44|1116.85|1114.65|1118.23|1116.03|1113.64|1111.44|0
1731336000000|2024-11-11 14:40:00|1117.54|1115.34|1112.04|1109.84|1118.91|1116.71|1111.81|1109.61|0
1731336300000|2024-11-11 14:45:00|1112.38|1110.18|1110.87|1108.67|1112.96|1110.76|1107.89|1105.69|0
1731336600000|2024-11-11 14:50:00|1111.32|1109.12|1110.64|1108.44|1112.12|1109.92|1109.49|1107.29|0
1731336900000|2024-11-11 14:55:00|1110.86|1108.66|1109.95|1107.75|1111.32|1109.12|1108.35|1106.15|0
1731337200000|2024-11-11 15:00:00|1110.41|1108.21|1108.34|1106.14|1110.63|1108.43|1108.34|1106.14|0
1731337500000|2024-11-11 15:05:00|1108.12|1105.92|1107.18|1104.98|1108.8|1106.6|1105.57|1103.37|0
1731337800000|2024-11-11 15:10:00|1106.95|1104.75|1107.97|1105.77|1110.61|1108.41|1106.49|1104.29|0
1731338100000|2024-11-11 15:15:00|1108.09|1105.89|1107.63|1105.43|1109.69|1107.49|1106.49|1104.29|0
1731338400000|2024-11-11 15:20:00|1107.86|1105.66|1108.55|1106.35|1108.78|1106.58|1104.43|1102.23|0
1731338700000|2024-11-11 15:25:00|1108.32|1106.12|1107.4|1105.2|1109.92|1107.72|1107.4|1105.2|0
1731339000000|2024-11-11 15:30:00|1107.63|1105.43|1110.15|1107.95|1111.63|1109.43|1107.4|1105.2|0
1731339300000|2024-11-11 15:35:00|1110.38|1108.18|1115.88|1113.68|1115.88|1113.68|1109.92|1107.72|0
1731339600000|2024-11-11 15:40:00|1116.11|1113.91|1109.92|1107.72|1116.79|1114.59|1109.46|1107.26|0
1731339900000|2024-11-11 15:45:00|1110.38|1108.18|1112.44|1110.24|1112.44|1110.24|1109.23|1107.03|0
1731340200000|2024-11-11 15:50:00|1111.98|1109.78|1114.27|1112.07|1114.27|1112.07|1109.92|1107.72|0
1731340500000|2024-11-11 15:55:00|1114.5|1112.3|1114.99|1112.79|1116.59|1114.39|1114.3|1112.1|0
1731340800000|2024-11-11 16:00:00|1115.22|1113.02|1114.7|1112.5|1117.23|1115.03|1114.53|1112.33|0
1731341100000|2024-11-11 16:05:00|1114.47|1112.27|1114.24|1112.04|1114.93|1112.73|1111.5|1109.3|0
1731341400000|2024-11-11 16:10:00|1114.47|1112.27|1112.41|1110.21|1114.7|1112.5|1111.49|1109.29|0
1731341700000|2024-11-11 16:15:00|1112.18|1109.98|1112.18|1109.98|1112.64|1110.44|1109.89|1107.69|0
1731342000000|2024-11-11 16:20:00|1111.95|1109.75|1111.25|1109.05|1113.1|1110.9|1111.02|1108.82|0
1731342300000|2024-11-11 16:25:00|1111.02|1108.82|1109.18|1106.98|1111.02|1108.82|1108.27|1106.07|0
1731342600000|2024-11-11 16:30:00|1109.41|1107.21|1110.33|1108.13|1110.79|1108.59|1108.04|1105.84|0
1731342900000|2024-11-11 16:35:00|1110.56|1108.36|1113.08|1110.88|1113.08|1110.88|1110.33|1108.13|0
1731343200000|2024-11-11 16:40:00|1112.85|1110.65|1111.24|1109.04|1112.85|1110.65|1110.1|1107.9|0
1731343500000|2024-11-11 16:45:00|1111.47|1109.27|1111.24|1109.04|1112.39|1110.19|1109.87|1107.67|0
1731343800000|2024-11-11 16:50:00|1111.01|1108.81|1110.55|1108.35|1111.7|1109.5|1110.09|1107.89|0
1731344100000|2024-11-11 16:55:00|1110.78|1108.58|1112.61|1110.41|1113.07|1110.87|1110.78|1108.58|0
1731344400000|2024-11-11 17:00:00|1112.16|1109.96|1111.47|1109.27|1113.3|1111.1|1110.78|1108.58|0
1731344700000|2024-11-11 17:05:00|1111.7|1109.5|1110.09|1107.89|1111.7|1109.5|1109.63|1107.43|0
1731345000000|2024-11-11 17:10:00|1110.32|1108.12|1109.86|1107.66|1110.78|1108.58|1108.71|1106.51|0
1731345300000|2024-11-11 17:15:00|1110.09|1107.89|1106.19|1103.99|1110.32|1108.12|1106.19|1103.99|0
1731345600000|2024-11-11 17:20:00|1106.65|1104.45|1106.19|1103.99|1108.59|1106.39|1105.74|1103.54|0
1731345900000|2024-11-11 17:25:00|1106.07|1103.87|1106.17|1103.97|1106.65|1104.45|1105.26|1103.06|0
1731346200000|2024-11-11 17:30:00|1106.4|1104.2|1108.01|1105.81|1108.24|1106.04|1105.72|1103.52|0
1731346500000|2024-11-11 17:35:00|1107.55|1105.35|1105.26|1103.06|1107.55|1105.35|1105.26|1103.06|0
1731346800000|2024-11-11 17:40:00|1105.48|1103.28|1104.8|1102.6|1106.17|1103.97|1103.42|1101.22|0
1731347100000|2024-11-11 17:45:00|1104.57|1102.37|1102.51|1100.31|1104.57|1102.37|1102.28|1100.08|0
1731347400000|2024-11-11 17:50:00|1102.73|1100.53|1104.34|1102.14|1106.17|1103.97|1101.59|1099.39|0
1731347700000|2024-11-11 17:55:00|1103.88|1101.68|1100.9|1098.7|1103.88|1101.68|1100.9|1098.7|0
1731348000000|2024-11-11 18:00:00|1099.53|1097.33|1095.84|1093.64|1100.32|1098.12|1093.35|1091.15|0
1731348300000|2024-11-11 18:05:00|1095.38|1093.18|1095.84|1093.64|1096.52|1094.32|1092.86|1090.66|0
1731348600000|2024-11-11 18:10:00|1095.61|1093.41|1095.38|1093.18|1096.06|1093.86|1092.4|1090.2|0
1731348900000|2024-11-11 18:15:00|1095.83|1093.63|1094.32|1092.12|1096.29|1094.09|1093.54|1091.34|0
1731349200000|2024-11-11 18:20:00|1094.55|1092.35|1090.71|1088.51|1094.7|1092.5|1089.34|1087.14|0
1731349500000|2024-11-11 18:25:00|1090.48|1088.28|1096.2|1094|1096.2|1094|1090.48|1088.28|0
1731349800000|2024-11-11 18:30:00|1096.66|1094.46|1095.05|1092.85|1096.66|1094.46|1094.37|1092.17|0
1731350100000|2024-11-11 18:35:00|1094.82|1092.62|1098.03|1095.83|1098.72|1096.52|1094.6|1092.4|0
1731350400000|2024-11-11 18:40:00|1098.26|1096.06|1098.95|1096.75|1099.86|1097.66|1097.57|1095.37|0
1731350700000|2024-11-11 18:45:00|1099.17|1096.97|1100.78|1098.58|1101.58|1099.38|1098.26|1096.06|0
1731351000000|2024-11-11 18:50:00|1101.01|1098.81|1101.92|1099.72|1103.99|1101.79|1100.78|1098.58|0
1731351300000|2024-11-11 18:55:00|1102.15|1099.95|1100.55|1098.35|1102.15|1099.95|1099.86|1097.66|0
1731351600000|2024-11-11 19:00:00|1100.32|1098.12|1099.63|1097.43|1101|1098.8|1098.94|1096.74|0
1731351900000|2024-11-11 19:05:00|1099.74|1097.54|1100.77|1098.57|1101.46|1099.26|1099.4|1097.2|0
1731352200000|2024-11-11 19:10:00|1100.54|1098.34|1098.94|1096.74|1100.77|1098.57|1098.48|1096.28|0
1731352500000|2024-11-11 19:15:00|1099.17|1096.97|1099.4|1097.2|1101.23|1099.03|1098.48|1096.28|0
1731352800000|2024-11-11 19:20:00|1099.51|1097.31|1099.85|1097.65|1100.54|1098.34|1099.05|1096.85|0
1731353100000|2024-11-11 19:25:00|1099.62|1097.42|1099.85|1097.65|1101|1098.8|1099.39|1097.19|0
1731353400000|2024-11-11 19:30:00|1100.08|1097.88|1102.14|1099.94|1102.14|1099.94|1098.71|1096.51|0
1731353700000|2024-11-11 19:35:00|1101.91|1099.71|1101.23|1099.03|1102.14|1099.94|1100.31|1098.11|0
1731354000000|2024-11-11 19:40:00|1101.34|1099.14|1100.77|1098.57|1101.68|1099.48|1100.31|1098.11|0
1731354300000|2024-11-11 19:45:00|1100.88|1098.68|1101.45|1099.25|1101.68|1099.48|1098.93|1096.73|0
1731354600000|2024-11-11 19:50:00|1101.68|1099.48|1100.31|1098.11|1101.68|1099.48|1099.62|1097.42|0
1731354900000|2024-11-11 19:55:00|1100.54|1098.34|1101.22|1099.02|1101.22|1099.02|1100.08|1097.88|0
1731355200000|2024-11-11 20:00:00|1100.99|1098.79|1100.3|1098.1|1101.22|1099.02|1098.93|1096.73|0
1731355500000|2024-11-11 20:05:00|1100.53|1098.33|1102.37|1100.17|1102.37|1100.17|1100.08|1097.88|0
1731355800000|2024-11-11 20:10:00|1102.25|1100.05|1101.68|1099.48|1103.97|1101.77|1101.33|1099.13|0
1731356100000|2024-11-11 20:15:00|1101.91|1099.71|1101.91|1099.71|1102.47|1100.27|1100.53|1098.33|0
1731356400000|2024-11-11 20:20:00|1101.68|1099.48|1101.22|1099.02|1102.59|1100.39|1100.99|1098.79|0
1731356700000|2024-11-11 20:25:00|1101.45|1099.25|1100.99|1098.79|1101.45|1099.25|1099.61|1097.41|0
1731357000000|2024-11-11 20:30:00|1100.76|1098.56|1100.99|1098.79|1101.22|1099.02|1098.7|1096.5|0
1731357300000|2024-11-11 20:35:00|1101.22|1099.02|1102.36|1100.16|1102.36|1100.16|1100.76|1098.56|0
1731357600000|2024-11-11 20:40:00|1102.59|1100.39|1100.98|1098.78|1103.51|1101.31|1100.3|1098.1|0
1731357900000|2024-11-11 20:45:00|1100.75|1098.55|1099.38|1097.18|1101.09|1098.89|1098.46|1096.26|0
1731358200000|2024-11-11 20:50:00|1099.84|1097.64|1100.52|1098.32|1103.05|1100.85|1099.84|1097.64|0
1731358500000|2024-11-11 20:55:00|1100.98|1098.78|1106.03|1103.83|1106.03|1103.83|1098.69|1096.49|0
1731358800000|2024-11-11 21:00:00|1106.71|1104.51|1104.88|1102.68|1106.71|1104.51|1101.44|1099.24|0
1731359100000|2024-11-11 21:05:00|1104.42|1102.22|1105.11|1102.91|1106.48|1104.28|1103.96|1101.76|0
1731359400000|2024-11-11 21:10:00|1104.88|1102.68|1103.27|1101.07|1106.02|1103.82|1102.81|1100.61|0
1731359700000|2024-11-11 21:15:00|1103.5|1101.3|1105.43|1103.03|1105.66|1103.26|1103.37|1100.97|0
1731360000000|2024-11-11 21:20:00|1104.75|1102.35|1104.52|1102.12|1105.09|1102.69|1104.52|1102.12|0
1731360300000|2024-11-11 21:25:00|1104.74|1102.34|1104.51|1102.11|1104.97|1102.57|1103.6|1101.2|0
1731360600000|2024-11-11 21:30:00|1104.29|1101.89|1104.17|1101.77|1104.29|1101.89|1103.83|1101.43|0
1731360900000|2024-11-11 21:35:00|1104.28|1101.88|1104.51|1102.11|1104.51|1102.11|1104.05|1101.65|0
1731361200000|2024-11-11 21:40:00|1104.74|1102.34|1104.74|1102.34|1104.74|1102.34|1104.28|1101.88|0
1731361500000|2024-11-11 21:45:00|1104.51|1102.11|1104.28|1101.88|1104.97|1102.57|1104.05|1101.65|0
1731361800000|2024-11-11 21:50:00|1104.51|1102.11|1104.28|1101.88|1104.85|1102.45|1104.28|1101.88|0
1731362100000|2024-11-11 21:55:00|1104.05|1101.65|1102.56|1100.16|1104.28|1101.88|1102.33|1099.93|0
1731362400000|2024-11-11 22:00:00|1101.85|1099.45|1101.75|1099.35|1101.95|1099.55|1101.38|1098.98|0
1731362700000|2024-11-11 22:05:00|1101.78|1099.38|1101.92|1099.52|1101.92|1099.52|1101.78|1099.38|0
1731363000000|2024-11-11 22:10:00|1101.88|1099.48|1101.82|1099.42|1101.98|1099.58|1101.58|1099.18|0
1731363300000|2024-11-11 22:15:00|1101.85|1099.45|1101.64|1099.24|1101.95|1099.55|1101.14|1098.74|0
1731363600000|2024-11-11 22:20:00|1101.54|1099.14|1101.82|1099.42|1101.82|1099.42|1101.51|1099.11|0
1731363900000|2024-11-11 22:25:00|1101.95|1099.55|1101.71|1099.31|1101.95|1099.55|1101.1|1098.7|0
1731364200000|2024-11-11 22:30:00|1101.54|1099.14|1101.3|1098.9|1101.61|1099.21|1101.24|1098.84|0
1731364500000|2024-11-11 22:35:00|1101.24|1098.84|1101.34|1098.94|1101.34|1098.94|1101.24|1098.84|0
1731364800000|2024-11-11 22:40:00|1101.24|1098.84|1101.2|1098.8|1101.27|1098.87|1101.2|1098.8|0
1731365100000|2024-11-11 22:45:00|1101.17|1098.77|1101.37|1098.97|1101.4|1099|1101.1|1098.7|0
1731365400000|2024-11-11 22:50:00|1101.4|1099|1101.4|1099|1101.57|1099.17|1101.27|1098.87|0
1731365700000|2024-11-11 22:55:00|1101.51|1099.11|1102.04|1099.64|1102.62|1100.22|1101.27|1098.87|0
1731366000000|2024-11-11 23:00:00|1103.23|1100.83|1099.91|1097.51|1103.23|1100.83|1099.68|1097.28|0
1731366300000|2024-11-11 23:05:00|1100.14|1097.74|1101.29|1098.89|1101.97|1099.57|1100.14|1097.74|0
1731366600000|2024-11-11 23:10:00|1100.83|1098.43|1100.14|1097.74|1101.51|1099.11|1099.91|1097.51|0
1731366900000|2024-11-11 23:15:00|1099.91|1097.51|1100.48|1098.08|1100.83|1098.43|1099.45|1097.05|0
1731367200000|2024-11-11 23:20:00|1100.6|1098.2|1101.97|1099.57|1102.2|1099.8|1100.6|1098.2|0
1731367500000|2024-11-11 23:25:00|1102.2|1099.8|1101.74|1099.34|1102.2|1099.8|1101.28|1098.88|0
1731367800000|2024-11-11 23:30:00|1101.97|1099.57|1101.05|1098.65|1102.2|1099.8|1100.82|1098.42|0
1731368100000|2024-11-11 23:35:00|1100.93|1098.53|1099.9|1097.5|1101.05|1098.65|1099.68|1097.28|0
1731368400000|2024-11-11 23:40:00|1100.13|1097.73|1100.82|1098.42|1100.82|1098.42|1099.9|1097.5|0
1731368700000|2024-11-11 23:45:00|1101.16|1098.76|1100.13|1097.73|1101.28|1098.88|1099.44|1097.04|0
1731369000000|2024-11-11 23:50:00|1100.24|1097.84|1101.51|1099.11|1101.51|1099.11|1100.24|1097.84|0
1731369300000|2024-11-11 23:55:00|1101.39|1098.99|1101.96|1099.56|1101.96|1099.56|1101.05|1098.65|0
1731369600000|2024-11-12 00:00:00|1101.28|1098.88|1102.53|1100.13|1102.53|1100.13|1100.82|1098.42|0
1731369900000|2024-11-12 00:05:00|1102.42|1100.02|1100.82|1098.42|1102.42|1100.02|1100.59|1098.19|0
1731370200000|2024-11-12 00:10:00|1100.93|1098.53|1102.19|1099.79|1102.19|1099.79|1099.9|1097.5|0
1731370500000|2024-11-12 00:15:00|1101.73|1099.33|1100.69|1098.29|1101.84|1099.44|1100.58|1098.18|0
1731370800000|2024-11-12 00:20:00|1101.04|1098.64|1099.44|1097.04|1101.04|1098.64|1098.52|1096.12|0
1731371100000|2024-11-12 00:25:00|1099.55|1097.15|1099.89|1097.49|1100.12|1097.72|1099.21|1096.81|0
1731371400000|2024-11-12 00:30:00|1100.12|1097.72|1099.21|1096.81|1100.35|1097.95|1097.83|1095.43|0
1731371700000|2024-11-12 00:35:00|1099.89|1097.49|1098.06|1095.66|1099.89|1097.49|1098.06|1095.66|0
1731372000000|2024-11-12 00:40:00|1098.17|1095.77|1097.83|1095.43|1098.29|1095.89|1097.37|1094.97|0
1731372300000|2024-11-12 00:45:00|1098.06|1095.66|1098.86|1096.46|1098.86|1096.46|1098.06|1095.66|0
1731372600000|2024-11-12 00:50:00|1098.97|1096.57|1099.77|1097.37|1099.89|1097.49|1098.06|1095.66|0
1731372900000|2024-11-12 00:55:00|1099.66|1097.26|1100.12|1097.72|1100.12|1097.72|1099.2|1096.8|0
1731373200000|2024-11-12 01:00:00|1099.89|1097.49|1101.14|1098.74|1101.49|1099.09|1099.43|1097.03|0
1731373500000|2024-11-12 01:05:00|1101.26|1098.86|1103.33|1100.93|1104.01|1101.61|1101.03|1098.63|0
1731373800000|2024-11-12 01:10:00|1103.56|1101.16|1104.24|1101.84|1104.7|1102.3|1103.33|1100.93|0
1731374100000|2024-11-12 01:15:00|1104.01|1101.61|1104.7|1102.3|1104.93|1102.53|1104.01|1101.61|0
1731374400000|2024-11-12 01:20:00|1104.81|1102.41|1105.31|1102.91|1105.53|1103.13|1104.01|1101.61|0
1731374700000|2024-11-12 01:25:00|1105.08|1102.68|1104.85|1102.45|1105.53|1103.13|1104.62|1102.22|0
1731375000000|2024-11-12 01:30:00|1104.75|1102.55|1104.97|1102.77|1105.43|1103.23|1104.29|1102.09|0
1731375300000|2024-11-12 01:35:00|1104.74|1102.54|1105.43|1103.23|1105.43|1103.23|1104.4|1102.2|0
1731375600000|2024-11-12 01:40:00|1105.2|1103|1105.31|1103.11|1105.43|1103.23|1104.06|1101.86|0
1731375900000|2024-11-12 01:45:00|1105.2|1103|1105.66|1103.46|1106.46|1104.26|1105.2|1103|0
1731376200000|2024-11-12 01:50:00|1105.43|1103.23|1103.82|1101.62|1105.66|1103.46|1103.82|1101.62|0
1731376500000|2024-11-12 01:55:00|1103.93|1101.73|1102.68|1100.48|1103.93|1101.73|1102.68|1100.48|0
1731376800000|2024-11-12 02:00:00|1102.91|1100.71|1103.36|1101.16|1103.59|1101.39|1102.22|1100.02|0
1731377100000|2024-11-12 02:05:00|1103.14|1100.94|1104.74|1102.54|1104.97|1102.77|1103.14|1100.94|0
1731377400000|2024-11-12 02:10:00|1104.62|1102.42|1104.39|1102.19|1104.74|1102.54|1103.59|1101.39|0
1731377700000|2024-11-12 02:15:00|1104.28|1102.08|1103.82|1101.62|1104.28|1102.08|1103.36|1101.16|0
1731378000000|2024-11-12 02:20:00|1103.7|1101.5|1102.67|1100.47|1103.82|1101.62|1102.67|1100.47|0
1731378300000|2024-11-12 02:25:00|1102.44|1100.24|1102.9|1100.7|1103.36|1101.16|1102.1|1099.9|0
1731378600000|2024-11-12 02:30:00|1103.13|1100.93|1102.67|1100.47|1103.82|1101.62|1101.76|1099.56|0
1731378900000|2024-11-12 02:35:00|1102.55|1100.35|1101.53|1099.33|1102.78|1100.58|1101.3|1099.1|0
1731379200000|2024-11-12 02:40:00|1101.75|1099.55|1101.98|1099.78|1102.44|1100.24|1101.3|1099.1|0
1731379500000|2024-11-12 02:45:00|1101.86|1099.66|1098.55|1096.35|1101.98|1099.78|1098.09|1095.89|0
1731379800000|2024-11-12 02:50:00|1098.78|1096.58|1098.09|1095.89|1098.89|1096.69|1097.17|1094.97|0
1731380100000|2024-11-12 02:55:00|1097.86|1095.66|1099|1096.8|1099.23|1097.03|1097.63|1095.43|0
1731380400000|2024-11-12 03:00:00|1099.11|1096.91|1099.69|1097.49|1100.15|1097.95|1098.54|1096.34|0
1731380700000|2024-11-12 03:05:00|1099.8|1097.6|1100.15|1097.95|1100.37|1098.17|1099.69|1097.49|0
1731381000000|2024-11-12 03:10:00|1100.37|1098.17|1100.25|1098.05|1100.83|1098.63|1100.14|1097.94|0
1731381300000|2024-11-12 03:15:00|1100.37|1098.17|1100.14|1097.94|1101.06|1098.86|1099.91|1097.71|0
1731381600000|2024-11-12 03:20:00|1099.91|1097.71|1100.37|1098.17|1100.83|1098.63|1099.91|1097.71|0
1731381900000|2024-11-12 03:25:00|1100.48|1098.28|1101.29|1099.09|1101.29|1099.09|1100.25|1098.05|0
1731382200000|2024-11-12 03:30:00|1101.17|1098.97|1101.74|1099.54|1101.97|1099.77|1101.06|1098.86|0
1731382500000|2024-11-12 03:35:00|1101.62|1099.42|1100.83|1098.63|1101.62|1099.42|1100.6|1098.4|0
1731382800000|2024-11-12 03:40:00|1100.71|1098.51|1101.05|1098.85|1101.51|1099.31|1100.71|1098.51|0
1731383100000|2024-11-12 03:45:00|1100.83|1098.63|1099.91|1097.71|1101.05|1098.85|1099.91|1097.71|0
1731383400000|2024-11-12 03:50:00|1100.14|1097.94|1099.45|1097.25|1100.37|1098.17|1099.22|1097.02|0
1731383700000|2024-11-12 03:55:00|1099.56|1097.36|1098.99|1096.79|1099.68|1097.48|1098.99|1096.79|0
1731384000000|2024-11-12 04:00:00|1099.22|1097.02|1099.68|1097.48|1099.91|1097.71|1099.1|1096.9|0
1731384300000|2024-11-12 04:05:00|1099.45|1097.25|1099.22|1097.02|1099.68|1097.48|1099.22|1097.02|0
1731384600000|2024-11-12 04:10:00|1099.33|1097.13|1098.76|1096.56|1099.33|1097.13|1098.53|1096.33|0
1731384900000|2024-11-12 04:15:00|1099.1|1096.9|1100.13|1097.93|1100.13|1097.93|1099.1|1096.9|0
1731385200000|2024-11-12 04:20:00|1100.24|1098.04|1100.59|1098.39|1100.59|1098.39|1100.01|1097.81|0
1731385500000|2024-11-12 04:25:00|1100.47|1098.27|1101.05|1098.85|1101.05|1098.85|1100.36|1098.16|0
1731385800000|2024-11-12 04:30:00|1101.27|1099.07|1100.36|1098.16|1101.73|1099.53|1100.36|1098.16|0
1731386100000|2024-11-12 04:35:00|1100.47|1098.27|1100.13|1097.93|1100.59|1098.39|1099.9|1097.7|0
1731386400000|2024-11-12 04:40:00|1100.36|1098.16|1100.13|1097.93|1100.59|1098.39|1100.13|1097.93|0
1731386700000|2024-11-12 04:45:00|1100.24|1098.04|1100.58|1098.38|1100.58|1098.38|1100.13|1097.93|0
1731387000000|2024-11-12 04:50:00|1100.46|1098.26|1101.04|1098.84|1101.04|1098.84|1100.46|1098.26|0
1731387300000|2024-11-12 04:55:00|1100.81|1098.61|1101.5|1099.3|1101.73|1099.53|1100.81|1098.61|0
1731387600000|2024-11-12 05:00:00|1101.73|1099.53|1100.58|1098.38|1101.73|1099.53|1100.35|1098.15|0
1731387900000|2024-11-12 05:05:00|1100.46|1098.26|1100.35|1098.15|1100.58|1098.38|1099.89|1097.69|0
1731388200000|2024-11-12 05:10:00|1100.23|1098.03|1100.35|1098.15|1100.46|1098.26|1100.12|1097.92|0
1731388500000|2024-11-12 05:15:00|1100.12|1097.92|1099.66|1097.46|1100.23|1098.03|1099.66|1097.46|0
1731388800000|2024-11-12 05:20:00|1099.89|1097.69|1099.89|1097.69|1100.35|1098.15|1099.66|1097.46|0
1731389100000|2024-11-12 05:25:00|1099.66|1097.46|1098.97|1096.77|1099.66|1097.46|1098.74|1096.54|0
1731389400000|2024-11-12 05:30:00|1098.74|1096.54|1098.74|1096.54|1099.2|1097|1098.29|1096.09|0
1731389700000|2024-11-12 05:35:00|1098.51|1096.31|1098.74|1096.54|1099.08|1096.88|1098.51|1096.31|0
1731390000000|2024-11-12 05:40:00|1098.97|1096.77|1098.51|1096.31|1099.43|1097.23|1098.51|1096.31|0
1731390300000|2024-11-12 05:45:00|1098.74|1096.54|1098.28|1096.08|1098.74|1096.54|1098.28|1096.08|0
1731390600000|2024-11-12 05:50:00|1098.51|1096.31|1098.05|1095.85|1098.74|1096.54|1097.59|1095.39|0
1731390900000|2024-11-12 05:55:00|1098.28|1096.08|1098.28|1096.08|1098.28|1096.08|1097.37|1095.17|0
1731391200000|2024-11-12 06:00:00|1097.82|1095.62|1098.05|1095.85|1098.85|1096.65|1097.36|1095.16|0
1731391500000|2024-11-12 06:05:00|1098.28|1096.08|1098.85|1096.65|1098.97|1096.77|1098.28|1096.08|0
1731391800000|2024-11-12 06:10:00|1098.97|1096.77|1098.74|1096.54|1099.19|1096.99|1098.74|1096.54|0
1731392100000|2024-11-12 06:15:00|1098.62|1096.42|1098.51|1096.31|1098.96|1096.76|1098.51|1096.31|0
1731392400000|2024-11-12 06:20:00|1098.73|1096.53|1099.19|1096.99|1099.42|1097.22|1098.51|1096.31|0
1731392700000|2024-11-12 06:25:00|1099.07|1096.87|1099.42|1097.22|1099.42|1097.22|1098.96|1096.76|0
1731393000000|2024-11-12 06:30:00|1099.65|1097.45|1099.65|1097.45|1099.76|1097.56|1099.19|1096.99|0
1731393300000|2024-11-12 06:35:00|1099.53|1097.33|1098.96|1096.76|1099.65|1097.45|1098.73|1096.53|0
1731393600000|2024-11-12 06:40:00|1099.19|1096.99|1098.5|1096.3|1099.19|1096.99|1098.5|1096.3|0
1731393900000|2024-11-12 06:45:00|1098.61|1096.41|1098.96|1096.76|1098.96|1096.76|1098.5|1096.3|0
1731394200000|2024-11-12 06:50:00|1098.84|1096.64|1099.41|1097.21|1099.41|1097.21|1098.61|1096.41|0
1731394500000|2024-11-12 06:55:00|1099.19|1096.99|1099.18|1096.98|1099.29|1097.09|1098.96|1096.76|0
1731394800000|2024-11-12 07:00:00|1099.07|1096.87|1099.87|1097.67|1100.1|1097.9|1098.95|1096.75|0
1731395100000|2024-11-12 07:05:00|1099.75|1097.55|1099.98|1097.78|1100.33|1098.13|1099.64|1097.44|0
1731395400000|2024-11-12 07:10:00|1100.1|1097.9|1100.33|1098.13|1100.78|1098.58|1099.64|1097.44|0
1731395700000|2024-11-12 07:15:00|1100.1|1097.9|1100.66|1098.46|1101.24|1099.04|1100.1|1097.9|0
1731396000000|2024-11-12 07:20:00|1100.55|1098.35|1099.29|1097.09|1100.55|1098.35|1098.95|1096.75|0
1731396300000|2024-11-12 07:25:00|1099.18|1096.98|1098.03|1095.83|1099.18|1096.98|1096.2|1094|0
1731396600000|2024-11-12 07:30:00|1098.26|1096.06|1097.68|1095.48|1098.71|1096.51|1097.57|1095.37|0
1731396900000|2024-11-12 07:35:00|1097.8|1095.6|1096.42|1094.22|1098.03|1095.83|1096.19|1093.99|0
1731397200000|2024-11-12 07:40:00|1096.65|1094.45|1098.48|1096.28|1098.71|1096.51|1096.19|1093.99|0
1731397500000|2024-11-12 07:45:00|1098.59|1096.39|1100.54|1098.34|1100.77|1098.57|1098.25|1096.05|0
1731397800000|2024-11-12 07:50:00|1100.31|1098.11|1100.31|1098.11|1101.23|1099.03|1099.63|1097.43|0
1731398100000|2024-11-12 07:55:00|1100.08|1097.88|1101|1098.8|1101.23|1099.03|1099.62|1097.42|0
1731398400000|2024-11-12 08:00:00|1100.54|1098.34|1100.08|1097.88|1100.77|1098.57|1099.16|1096.96|0
1731398700000|2024-11-12 08:05:00|1100.19|1097.99|1100.31|1098.11|1101.46|1099.26|1099.73|1097.53|0
1731399000000|2024-11-12 08:10:00|1100.08|1097.88|1098.02|1095.82|1100.54|1098.34|1097.79|1095.59|0
1731399300000|2024-11-12 08:15:00|1098.25|1096.05|1098.47|1096.27|1099.85|1097.65|1098.13|1095.93|0
1731399600000|2024-11-12 08:20:00|1098.7|1096.5|1100.31|1098.11|1100.31|1098.11|1098.25|1096.05|0
1731399900000|2024-11-12 08:25:00|1100.19|1097.99|1099.39|1097.19|1100.54|1098.34|1099.16|1096.96|0
1731400200000|2024-11-12 08:30:00|1100.08|1097.88|1099.62|1097.42|1100.64|1098.44|1099.39|1097.19|0
1731400500000|2024-11-12 08:35:00|1099.39|1097.19|1100.53|1098.33|1100.53|1098.33|1099.04|1096.84|0
1731400800000|2024-11-12 08:40:00|1100.41|1098.21|1100.76|1098.56|1101.91|1099.71|1100.41|1098.21|0
1731401100000|2024-11-12 08:45:00|1100.53|1098.33|1102.36|1100.16|1102.36|1100.16|1099.84|1097.64|0
1731401400000|2024-11-12 08:50:00|1102.13|1099.93|1104.31|1102.11|1105.57|1103.37|1102.13|1099.93|0
1731401700000|2024-11-12 08:55:00|1104.2|1102|1103.51|1101.31|1104.2|1102|1103.28|1101.08|0
1731402000000|2024-11-12 09:00:00|1103.28|1101.08|1102.24|1100.04|1103.74|1101.54|1101.22|1099.02|0
1731402300000|2024-11-12 09:05:00|1102.59|1100.39|1098.69|1096.49|1102.59|1100.39|1098.69|1096.49|0
1731402600000|2024-11-12 09:10:00|1098.46|1096.26|1099.38|1097.18|1099.61|1097.41|1098.46|1096.26|0
1731402900000|2024-11-12 09:15:00|1099.61|1097.41|1100.07|1097.87|1100.3|1098.1|1098.92|1096.72|0
1731403200000|2024-11-12 09:20:00|1099.84|1097.64|1099.61|1097.41|1100.98|1098.78|1099.38|1097.18|0
1731403500000|2024-11-12 09:25:00|1099.38|1097.18|1098.69|1096.49|1099.84|1097.64|1098.69|1096.49|0
1731403800000|2024-11-12 09:30:00|1098.46|1096.26|1101.21|1099.01|1101.44|1099.24|1098.23|1096.03|0
1731404100000|2024-11-12 09:35:00|1100.98|1098.78|1098.92|1096.72|1101.21|1099.01|1098.92|1096.72|0
1731404400000|2024-11-12 09:40:00|1098.69|1096.49|1098|1095.8|1099.83|1097.63|1097.77|1095.57|0
1731404700000|2024-11-12 09:45:00|1098.23|1096.03|1096.17|1093.97|1098.23|1096.03|1096.05|1093.85|0
1731405000000|2024-11-12 09:50:00|1096.63|1094.43|1096.96|1094.76|1097.77|1095.57|1095.25|1093.05|0
1731405300000|2024-11-12 09:55:00|1096.85|1094.65|1095.36|1093.16|1097.08|1094.88|1095.02|1092.82|0
1731405600000|2024-11-12 10:00:00|1095.48|1093.28|1093.65|1091.45|1095.48|1093.28|1093.42|1091.22|0
1731405900000|2024-11-12 10:05:00|1093.88|1091.68|1094.56|1092.36|1094.79|1092.59|1093.3|1091.1|0
1731406200000|2024-11-12 10:10:00|1094.79|1092.59|1092.96|1090.76|1094.79|1092.59|1092.96|1090.76|0
1731406500000|2024-11-12 10:15:00|1093.07|1090.87|1092.73|1090.53|1093.98|1091.78|1092.73|1090.53|0
1731406800000|2024-11-12 10:20:00|1092.84|1090.64|1090.67|1088.47|1093.87|1091.67|1089.75|1087.55|0
1731407100000|2024-11-12 10:25:00|1090.9|1088.7|1089.75|1087.55|1090.9|1088.7|1087.7|1085.5|0
1731407400000|2024-11-12 10:30:00|1089.98|1087.78|1088.84|1086.64|1090.9|1088.7|1088.84|1086.64|0
1731407700000|2024-11-12 10:35:00|1089.29|1087.09|1091.69|1089.49|1092.5|1090.3|1089.07|1086.87|0
1731408000000|2024-11-12 10:40:00|1091.58|1089.38|1093.64|1091.44|1093.64|1091.44|1090.89|1088.69|0
1731408300000|2024-11-12 10:45:00|1093.18|1090.98|1092.49|1090.29|1093.41|1091.21|1092.26|1090.06|0
1731408600000|2024-11-12 10:50:00|1092.72|1090.52|1094.32|1092.12|1095.47|1093.27|1091.81|1089.61|0
1731408900000|2024-11-12 10:55:00|1094.43|1092.23|1093.06|1090.86|1094.43|1092.23|1092.49|1090.29|0
1731409200000|2024-11-12 11:00:00|1093.86|1091.66|1096.38|1094.18|1096.61|1094.41|1093.41|1091.21|0
1731409500000|2024-11-12 11:05:00|1096.61|1094.41|1095.92|1093.72|1096.61|1094.41|1095.47|1093.27|0
1731409800000|2024-11-12 11:10:00|1096.15|1093.95|1098.09|1095.89|1098.21|1096.01|1095.92|1093.72|0
1731410100000|2024-11-12 11:15:00|1098.21|1096.01|1096.84|1094.64|1098.21|1096.01|1095.23|1093.03|0
1731410400000|2024-11-12 11:20:00|1096.72|1094.52|1097.52|1095.32|1097.98|1095.78|1096.61|1094.41|0
1731410700000|2024-11-12 11:25:00|1097.29|1095.09|1096.83|1094.63|1097.29|1095.09|1095.92|1093.72|0
1731411000000|2024-11-12 11:30:00|1097.06|1094.86|1098.09|1095.89|1098.32|1096.12|1096.83|1094.63|0
1731411300000|2024-11-12 11:35:00|1098.21|1096.01|1098.21|1096.01|1098.21|1096.01|1097.4|1095.2|0
1731411600000|2024-11-12 11:40:00|1098.09|1095.89|1095.69|1093.49|1098.44|1096.24|1095.69|1093.49|0
1731411900000|2024-11-12 11:45:00|1095.46|1093.26|1095.69|1093.49|1096.6|1094.4|1093.85|1091.65|0
1731412200000|2024-11-12 11:50:00|1095.91|1093.71|1095|1092.8|1097.06|1094.86|1094.54|1092.34|0
1731412500000|2024-11-12 11:55:00|1094.88|1092.68|1096.14|1093.94|1096.83|1094.63|1094.54|1092.34|0
1731412800000|2024-11-12 12:00:00|1096.37|1094.17|1097.29|1095.09|1098.66|1096.46|1096.37|1094.17|0
1731413100000|2024-11-12 12:05:00|1097.51|1095.31|1099.12|1096.92|1099.12|1096.92|1097.29|1095.09|0
1731413400000|2024-11-12 12:10:00|1098.89|1096.69|1099.34|1097.14|1100.03|1097.83|1098.2|1096|0
1731413700000|2024-11-12 12:15:00|1099.23|1097.03|1097.51|1095.31|1099.57|1097.37|1097.39|1095.19|0
1731414000000|2024-11-12 12:20:00|1097.28|1095.08|1098.88|1096.68|1099.11|1096.91|1096.6|1094.4|0
1731414300000|2024-11-12 12:25:00|1098.66|1096.46|1097.74|1095.54|1098.88|1096.68|1097.74|1095.54|0
1731414600000|2024-11-12 12:30:00|1097.85|1095.65|1096.36|1094.16|1097.97|1095.77|1096.02|1093.82|0
1731414900000|2024-11-12 12:35:00|1096.7|1094.5|1098.19|1095.99|1098.65|1096.45|1096.7|1094.5|0
1731415200000|2024-11-12 12:40:00|1098.3|1096.1|1099.57|1097.37|1100.49|1098.29|1098.3|1096.1|0
1731415500000|2024-11-12 12:45:00|1099.68|1097.48|1100.94|1098.74|1101.63|1099.43|1099.57|1097.37|0
1731415800000|2024-11-12 12:50:00|1100.71|1098.51|1098.76|1096.56|1100.94|1098.74|1098.65|1096.45|0
1731416100000|2024-11-12 12:55:00|1098.65|1096.45|1098.42|1096.22|1099.57|1097.37|1097.73|1095.53|0
1731416400000|2024-11-12 13:00:00|1098.65|1096.45|1097.04|1094.84|1098.65|1096.45|1095.9|1093.7|0
1731416700000|2024-11-12 13:05:00|1097.27|1095.07|1098.42|1096.22|1099.11|1096.91|1097.27|1095.07|0
1731417000000|2024-11-12 13:10:00|1098.19|1095.99|1098.87|1096.67|1099.1|1096.9|1097.27|1095.07|0
1731417300000|2024-11-12 13:15:00|1098.98|1096.78|1100.02|1097.82|1100.25|1098.05|1098.07|1095.87|0
1731417600000|2024-11-12 13:20:00|1099.9|1097.7|1101.17|1098.97|1102.77|1100.57|1099.79|1097.59|0
1731417900000|2024-11-12 13:25:00|1100.94|1098.74|1100.71|1098.51|1101.63|1099.43|1100.48|1098.28|0
1731418200000|2024-11-12 13:30:00|1100.94|1098.74|1102.77|1100.57|1103.23|1101.03|1099.79|1097.59|0
1731418500000|2024-11-12 13:35:00|1103|1100.8|1101.85|1099.65|1103.23|1101.03|1101.62|1099.42|0
1731418800000|2024-11-12 13:40:00|1102.08|1099.88|1101.39|1099.19|1102.08|1099.88|1100.48|1098.28|0
1731419100000|2024-11-12 13:45:00|1101.62|1099.42|1104.6|1102.4|1105.06|1102.86|1101.62|1099.42|0
1731419400000|2024-11-12 13:50:00|1104.37|1102.17|1103.45|1101.25|1105.29|1103.09|1103.45|1101.25|0
1731419700000|2024-11-12 13:55:00|1103.68|1101.48|1104.83|1102.63|1104.83|1102.63|1103.68|1101.48|0
1731420000000|2024-11-12 14:00:00|1104.71|1102.51|1103.45|1101.25|1105.52|1103.32|1103.1|1100.9|0
1731420300000|2024-11-12 14:05:00|1103.68|1101.48|1102.76|1100.56|1103.68|1101.48|1102.42|1100.22|0
1731420600000|2024-11-12 14:10:00|1102.53|1100.33|1101.62|1099.42|1102.76|1100.56|1101.16|1098.96|0
1731420900000|2024-11-12 14:15:00|1101.85|1099.65|1100.93|1098.73|1102.08|1099.88|1100.58|1098.38|0
1731421200000|2024-11-12 14:20:00|1101.04|1098.84|1101.39|1099.19|1102.99|1100.79|1100.93|1098.73|0
1731421500000|2024-11-12 14:25:00|1100.93|1098.73|1104.59|1102.39|1105.05|1102.85|1100.7|1098.5|0
1731421800000|2024-11-12 14:30:00|1102.99|1100.79|1105.05|1102.85|1106.89|1104.69|1101.84|1099.64|0
1731422100000|2024-11-12 14:35:00|1104.7|1102.5|1108.28|1106.08|1110.35|1108.15|1104.7|1102.5|0
1731422400000|2024-11-12 14:40:00|1108.51|1106.31|1108.05|1105.85|1109.66|1107.46|1107.14|1104.94|0
1731422700000|2024-11-12 14:45:00|1107.93|1105.73|1106.9|1104.7|1108.51|1106.31|1105.07|1102.87|0
1731423000000|2024-11-12 14:50:00|1107.13|1104.93|1106.45|1104.25|1108.05|1105.85|1105.53|1103.33|0
1731423300000|2024-11-12 14:55:00|1106.67|1104.47|1106.44|1104.24|1108.28|1106.08|1105.3|1103.1|0
1731423600000|2024-11-12 15:00:00|1107.36|1105.16|1099.8|1097.6|1107.59|1105.39|1099.57|1097.37|0
1731423900000|2024-11-12 15:05:00|1099.57|1097.37|1099.68|1097.48|1100.72|1098.52|1096.82|1094.62|0
1731424200000|2024-11-12 15:10:00|1099.34|1097.14|1100.94|1098.74|1103.69|1101.49|1099.11|1096.91|0
1731424500000|2024-11-12 15:15:00|1101.4|1099.2|1098.42|1096.22|1101.86|1099.66|1098.2|1096|0
1731424800000|2024-11-12 15:20:00|1098.2|1096|1099.32|1097.12|1100.03|1097.83|1097.62|1095.42|0
1731425100000|2024-11-12 15:25:00|1099.09|1096.89|1097.95|1095.75|1100.92|1098.72|1097.95|1095.75|0
1731425400000|2024-11-12 15:30:00|1098.06|1095.86|1100|1097.8|1100|1097.8|1096.34|1094.14|0
1731425700000|2024-11-12 15:35:00|1099.78|1097.58|1098.63|1096.43|1101.84|1099.64|1098.17|1095.97|0
1731426000000|2024-11-12 15:40:00|1098.4|1096.2|1094.49|1092.29|1099.55|1097.35|1094.27|1092.07|0
1731426300000|2024-11-12 15:45:00|1094.04|1091.84|1095.64|1093.44|1096.55|1094.35|1093.58|1091.38|0
1731426600000|2024-11-12 15:50:00|1095.75|1093.55|1093.35|1091.15|1096.55|1094.35|1093.35|1091.15|0
1731426900000|2024-11-12 15:55:00|1093.12|1090.92|1091.06|1088.86|1094.49|1092.29|1090.83|1088.63|0
1731427200000|2024-11-12 16:00:00|1091.52|1089.32|1093.12|1090.92|1093.57|1091.37|1090.83|1088.63|0
1731427500000|2024-11-12 16:05:00|1092.89|1090.69|1090.37|1088.17|1093.12|1090.92|1090.37|1088.17|0
1731427800000|2024-11-12 16:10:00|1090.6|1088.4|1090.37|1088.17|1091.97|1089.77|1089.34|1087.14|0
1731428100000|2024-11-12 16:15:00|1090.6|1088.4|1093.57|1091.37|1093.57|1091.37|1090.14|1087.94|0
1731428400000|2024-11-12 16:20:00|1093.8|1091.6|1089.45|1087.25|1094.03|1091.83|1089.22|1087.02|0
1731428700000|2024-11-12 16:25:00|1089.68|1087.48|1090.37|1088.17|1091.74|1089.54|1089.22|1087.02|0
1731429000000|2024-11-12 16:30:00|1090.59|1088.39|1089.83|1087.63|1090.98|1088.78|1088.92|1086.72|0
1731429300000|2024-11-12 16:35:00|1089.6|1087.4|1084.11|1081.91|1091.89|1089.69|1083.43|1081.23|0
1731429600000|2024-11-12 16:40:00|1084.34|1082.14|1085.03|1082.83|1086.4|1084.2|1084.11|1081.91|0
1731429900000|2024-11-12 16:45:00|1084.8|1082.6|1082.51|1080.31|1085.94|1083.74|1082.51|1080.31|0
1731430200000|2024-11-12 16:50:00|1082.74|1080.54|1089.14|1086.94|1091.2|1089|1082.51|1080.31|0
1731430500000|2024-11-12 16:55:00|1088.91|1086.71|1083.65|1081.45|1089.14|1086.94|1083.2|1081|0
1731430800000|2024-11-12 17:00:00|1083.42|1081.22|1085.71|1083.51|1085.71|1083.51|1082.05|1079.85|0
1731431100000|2024-11-12 17:05:00|1085.48|1083.28|1084.34|1082.14|1085.94|1083.74|1083.65|1081.45|0
1731431400000|2024-11-12 17:10:00|1084.11|1081.91|1082.96|1080.76|1085.02|1082.82|1081.59|1079.39|0
1731431700000|2024-11-12 17:15:00|1082.73|1080.53|1082.28|1080.08|1083.65|1081.45|1081.36|1079.16|0
1731432000000|2024-11-12 17:20:00|1082.05|1079.85|1080.9|1078.7|1082.05|1079.85|1079.76|1077.56|0
1731432300000|2024-11-12 17:25:00|1080.68|1078.48|1083.87|1081.67|1085.25|1083.05|1080.68|1078.48|0
1731432600000|2024-11-12 17:30:00|1083.65|1081.45|1083.87|1081.67|1084.79|1082.59|1082.27|1080.07|0
1731432900000|2024-11-12 17:35:00|1083.65|1081.45|1083.42|1081.22|1085.47|1083.27|1082.5|1080.3|0
1731433200000|2024-11-12 17:40:00|1083.19|1080.99|1080.67|1078.47|1083.42|1081.22|1079.99|1077.79|0
1731433500000|2024-11-12 17:45:00|1080.44|1078.24|1077.93|1075.73|1081.13|1078.93|1077.93|1075.73|0
1731433800000|2024-11-12 17:50:00|1077.7|1075.5|1077.93|1075.73|1079.07|1076.87|1077.24|1075.04|0
1731434100000|2024-11-12 17:55:00|1078.04|1075.84|1067.21|1065.01|1078.04|1075.84|1066.4|1064.2|0
1731434400000|2024-11-12 18:00:00|1066.75|1064.55|1067.43|1065.23|1070.85|1068.65|1064.7|1062.5|0
1731434700000|2024-11-12 18:05:00|1067.66|1065.46|1069.48|1067.28|1069.71|1067.51|1066.29|1064.09|0
1731435000000|2024-11-12 18:10:00|1069.26|1067.06|1072.15|1069.95|1072.61|1070.41|1068.7|1066.5|0
1731435300000|2024-11-12 18:15:00|1072.38|1070.18|1076.96|1074.76|1077.64|1075.44|1072.38|1070.18|0
1731435600000|2024-11-12 18:20:00|1077.42|1075.22|1075.13|1072.93|1077.64|1075.44|1072.16|1069.96|0
1731435900000|2024-11-12 18:25:00|1074.45|1072.25|1077.66|1075.46|1077.89|1075.69|1074.45|1072.25|0
1731436200000|2024-11-12 18:30:00|1077.44|1075.24|1082.23|1080.03|1082.23|1080.03|1077.21|1075.01|0
1731436500000|2024-11-12 18:35:00|1082.46|1080.26|1082.92|1080.72|1086.12|1083.92|1082.46|1080.26|0
1731436800000|2024-11-12 18:40:00|1083.15|1080.95|1085.89|1083.69|1086.35|1084.15|1082.69|1080.49|0
1731437100000|2024-11-12 18:45:00|1085.66|1083.46|1086.61|1084.41|1087.49|1085.29|1084.97|1082.77|0
1731437400000|2024-11-12 18:50:00|1086.84|1084.64|1089.12|1086.92|1089.12|1086.92|1086.83|1084.63|0
1731437700000|2024-11-12 18:55:00|1088.89|1086.69|1092.55|1090.35|1095.53|1093.33|1088.89|1086.69|0
1731438000000|2024-11-12 19:00:00|1092.09|1089.89|1094.15|1091.95|1094.61|1092.41|1091.86|1089.66|0
1731438300000|2024-11-12 19:05:00|1094.38|1092.18|1094.38|1092.18|1096.67|1094.47|1093.23|1091.03|0
1731438600000|2024-11-12 19:10:00|1094.15|1091.95|1095.77|1093.57|1095.77|1093.57|1092.55|1090.35|0
1731438900000|2024-11-12 19:15:00|1095.54|1093.34|1097.83|1095.63|1098.52|1096.32|1095.54|1093.34|0
1731439200000|2024-11-12 19:20:00|1098.06|1095.86|1100.35|1098.15|1101.27|1099.07|1096.68|1094.48|0
1731439500000|2024-11-12 19:25:00|1100.81|1098.61|1098.75|1096.55|1101.5|1099.3|1098.06|1095.86|0
1731439800000|2024-11-12 19:30:00|1098.86|1096.66|1100.12|1097.92|1100.12|1097.92|1098.06|1095.86|0
1731440100000|2024-11-12 19:35:00|1099.89|1097.69|1100.35|1098.15|1102.18|1099.98|1099.43|1097.23|0
1731440400000|2024-11-12 19:40:00|1099.89|1097.69|1100.58|1098.38|1102.64|1100.44|1099.43|1097.23|0
1731440700000|2024-11-12 19:45:00|1100.81|1098.61|1100.35|1098.15|1101.03|1098.83|1098.97|1096.77|0
1731441000000|2024-11-12 19:50:00|1100.58|1098.38|1099.2|1097|1100.8|1098.6|1098.28|1096.08|0
1731441300000|2024-11-12 19:55:00|1099.43|1097.23|1098.97|1096.77|1099.66|1097.46|1097.82|1095.62|0
1731441600000|2024-11-12 20:00:00|1099.2|1097|1099.43|1097.23|1100.11|1097.91|1097.59|1095.39|0
1731441900000|2024-11-12 20:05:00|1099.2|1097|1099.65|1097.45|1100.8|1098.6|1098.28|1096.08|0
1731442200000|2024-11-12 20:10:00|1099.88|1097.68|1096.45|1094.25|1099.88|1097.68|1096.45|1094.25|0
1731442500000|2024-11-12 20:15:00|1096.67|1094.47|1095.07|1092.87|1097.36|1095.16|1092.55|1090.35|0
1731442800000|2024-11-12 20:20:00|1095.53|1093.33|1094.61|1092.41|1095.53|1093.33|1093.47|1091.27|0
1731443100000|2024-11-12 20:25:00|1094.84|1092.64|1093.47|1091.27|1095.07|1092.87|1091.63|1089.43|0
1731443400000|2024-11-12 20:30:00|1092.78|1090.58|1090.95|1088.75|1093.69|1091.49|1090.72|1088.52|0
1731443700000|2024-11-12 20:35:00|1091.4|1089.2|1093.01|1090.81|1093.69|1091.49|1089.12|1086.92|0
1731444000000|2024-11-12 20:40:00|1092.32|1090.12|1093.46|1091.26|1094.61|1092.41|1091.4|1089.2|0
1731444300000|2024-11-12 20:45:00|1093.23|1091.03|1092.77|1090.57|1093.69|1091.49|1091.05|1088.85|0
1731444600000|2024-11-12 20:50:00|1092.09|1089.89|1089.34|1087.14|1092.09|1089.89|1086.14|1083.94|0
1731444900000|2024-11-12 20:55:00|1088.2|1086|1088.64|1086.44|1091.16|1088.96|1084.98|1082.78|0
1731445200000|2024-11-12 21:00:00|1089.1|1086.9|1090.93|1088.73|1091.39|1089.19|1088.41|1086.21|0
1731445500000|2024-11-12 21:05:00|1090.7|1088.5|1091.38|1089.18|1091.61|1089.41|1090.24|1088.04|0
1731445800000|2024-11-12 21:10:00|1091.61|1089.41|1091.84|1089.64|1092.3|1090.1|1091.15|1088.95|0
1731446100000|2024-11-12 21:15:00|1091.94|1089.54|1091.48|1089.08|1091.94|1089.54|1091.25|1088.85|0
1731446400000|2024-11-12 21:20:00|1091.71|1089.31|1091.94|1089.54|1092.17|1089.77|1091.25|1088.85|0
1731446700000|2024-11-12 21:25:00|1091.71|1089.31|1091.71|1089.31|1091.94|1089.54|1091.71|1089.31|0
1731447000000|2024-11-12 21:30:00|1092.17|1089.77|1091.48|1089.08|1092.17|1089.77|1091.48|1089.08|0
1731447300000|2024-11-12 21:35:00|1091.71|1089.31|1090.33|1087.93|1091.71|1089.31|1090.1|1087.7|0
1731447600000|2024-11-12 21:40:00|1090.56|1088.16|1090.1|1087.7|1090.56|1088.16|1089.65|1087.25|0
1731447900000|2024-11-12 21:45:00|1090.33|1087.93|1090.56|1088.16|1090.56|1088.16|1089.76|1087.36|0
1731448200000|2024-11-12 21:50:00|1090.33|1087.93|1089.19|1086.79|1090.79|1088.39|1089.19|1086.79|0
1731448500000|2024-11-12 21:55:00|1088.96|1086.56|1088.15|1085.75|1089.19|1086.79|1088.15|1085.75|0
1731448800000|2024-11-12 22:00:00|1088.25|1085.85|1088.15|1085.75|1088.85|1086.45|1087.85|1085.45|0
1731449100000|2024-11-12 22:05:00|1088.52|1086.12|1088.49|1086.09|1089.18|1086.78|1088.45|1086.05|0
1731449400000|2024-11-12 22:10:00|1088.62|1086.22|1088.99|1086.59|1088.99|1086.59|1088.52|1086.12|0
1731449700000|2024-11-12 22:15:00|1088.75|1086.35|1089.28|1086.88|1089.48|1087.08|1088.75|1086.35|0
1731450000000|2024-11-12 22:20:00|1089.15|1086.75|1088.79|1086.39|1089.46|1087.06|1088.79|1086.39|0
1731450300000|2024-11-12 22:25:00|1088.65|1086.25|1088.75|1086.35|1088.92|1086.52|1088.45|1086.05|0
1731450600000|2024-11-12 22:30:00|1088.72|1086.32|1088.32|1085.92|1088.72|1086.32|1088.32|1085.92|0
1731450900000|2024-11-12 22:35:00|1088.42|1086.02|1088.22|1085.82|1088.48|1086.08|1087.9|1085.5|0
1731451200000|2024-11-12 22:40:00|1087.84|1085.44|1087.64|1085.24|1088.44|1086.04|1087.64|1085.24|0
1731451500000|2024-11-12 22:45:00|1087.98|1085.58|1087.74|1085.34|1087.98|1085.58|1087.64|1085.24|0
1731451800000|2024-11-12 22:50:00|1087.7|1085.3|1087.84|1085.44|1088.04|1085.64|1087.67|1085.27|0
1731452100000|2024-11-12 22:55:00|1087.87|1085.47|1087.77|1085.37|1088.07|1085.67|1087.43|1085.03|0
1731452400000|2024-11-12 23:00:00|1088.14|1085.74|1084.25|1081.85|1089.05|1086.65|1083.91|1081.51|0
1731452700000|2024-11-12 23:05:00|1084.48|1082.08|1084.82|1082.42|1084.82|1082.42|1083.33|1080.93|0
1731453000000|2024-11-12 23:10:00|1084.59|1082.19|1083.68|1081.28|1084.59|1082.19|1082.08|1079.68|0
1731453300000|2024-11-12 23:15:00|1083.56|1081.16|1084.13|1081.73|1084.36|1081.96|1082.76|1080.36|0
1731453600000|2024-11-12 23:20:00|1083.79|1081.39|1082.76|1080.36|1085.16|1082.76|1082.3|1079.9|0
1731453900000|2024-11-12 23:25:00|1082.99|1080.59|1081.39|1078.99|1083.1|1080.7|1080.7|1078.3|0
1731454200000|2024-11-12 23:30:00|1081.73|1079.33|1081.84|1079.44|1082.3|1079.9|1080.93|1078.53|0
1731454500000|2024-11-12 23:35:00|1082.07|1079.67|1082.3|1079.9|1082.53|1080.13|1081.16|1078.76|0
1731454800000|2024-11-12 23:40:00|1082.41|1080.01|1083.21|1080.81|1083.44|1081.04|1082.41|1080.01|0
1731455100000|2024-11-12 23:45:00|1083.09|1080.69|1083.09|1080.69|1083.67|1081.27|1082.64|1080.24|0
1731455400000|2024-11-12 23:50:00|1083.21|1080.81|1083.44|1081.04|1083.55|1081.15|1082.18|1079.78|0
1731455700000|2024-11-12 23:55:00|1083.32|1080.92|1084.13|1081.73|1084.58|1082.18|1083.21|1080.81|0
1731456000000|2024-11-13 00:00:00|1084.46|1082.06|1082.98|1080.58|1084.58|1082.18|1082.52|1080.12|0
1731456300000|2024-11-13 00:05:00|1083.21|1080.81|1081.61|1079.21|1083.21|1080.81|1081.61|1079.21|0
1731456600000|2024-11-13 00:10:00|1081.84|1079.44|1081.38|1078.98|1082.29|1079.89|1081.15|1078.75|0
1731456900000|2024-11-13 00:15:00|1081.15|1078.75|1080.69|1078.29|1081.26|1078.86|1079.89|1077.49|0
1731457200000|2024-11-13 00:20:00|1080.8|1078.4|1080.92|1078.52|1081.38|1078.98|1080.69|1078.29|0
1731457500000|2024-11-13 00:25:00|1080.69|1078.29|1080.46|1078.06|1080.92|1078.52|1080.23|1077.83|0
1731457800000|2024-11-13 00:30:00|1080.69|1078.29|1081.83|1079.43|1081.83|1079.43|1080.69|1078.29|0
1731458100000|2024-11-13 00:35:00|1082.06|1079.66|1080.69|1078.29|1082.06|1079.66|1080.23|1077.83|0
1731458400000|2024-11-13 00:40:00|1080.92|1078.52|1081.83|1079.43|1082.06|1079.66|1080.69|1078.29|0
1731458700000|2024-11-13 00:45:00|1081.94|1079.54|1082.97|1080.57|1082.97|1080.57|1081.6|1079.2|0
1731459000000|2024-11-13 00:50:00|1083.2|1080.8|1082.06|1079.66|1083.31|1080.91|1081.14|1078.74|0
1731459300000|2024-11-13 00:55:00|1081.94|1079.54|1081.14|1078.74|1082.51|1080.11|1081.14|1078.74|0
1731459600000|2024-11-13 01:00:00|1081.37|1078.97|1081.48|1079.08|1081.83|1079.43|1081.02|1078.62|0
1731459900000|2024-11-13 01:05:00|1081.37|1078.97|1081.14|1078.74|1081.6|1079.2|1080.45|1078.05|0
1731460200000|2024-11-13 01:10:00|1080.91|1078.51|1081.59|1079.19|1081.59|1079.19|1080.45|1078.05|0
1731460500000|2024-11-13 01:15:00|1081.82|1079.42|1083.42|1081.02|1083.65|1081.25|1081.82|1079.42|0
1731460800000|2024-11-13 01:20:00|1083.19|1080.79|1083.44|1081.04|1083.9|1081.5|1082.97|1080.57|0
1731461100000|2024-11-13 01:25:00|1083.21|1080.81|1083.9|1081.5|1083.9|1081.5|1082.53|1080.13|0
1731461400000|2024-11-13 01:30:00|1083.8|1081.6|1084.02|1081.82|1084.25|1082.05|1083.57|1081.37|0
1731461700000|2024-11-13 01:35:00|1083.8|1081.6|1083.11|1080.91|1084.25|1082.05|1081.97|1079.77|0
1731462000000|2024-11-13 01:40:00|1083.22|1081.02|1081.74|1079.54|1083.34|1081.14|1079.68|1077.48|0
1731462300000|2024-11-13 01:45:00|1081.39|1079.19|1082.19|1079.99|1082.65|1080.45|1081.28|1079.08|0
1731462600000|2024-11-13 01:50:00|1082.42|1080.22|1081.51|1079.31|1082.88|1080.68|1081.39|1079.19|0
1731462900000|2024-11-13 01:55:00|1081.74|1079.54|1081.28|1079.08|1081.74|1079.54|1080.36|1078.16|0
1731463200000|2024-11-13 02:00:00|1081.05|1078.85|1082.65|1080.45|1082.65|1080.45|1080.82|1078.62|0
1731463500000|2024-11-13 02:05:00|1082.42|1080.22|1081.96|1079.76|1082.65|1080.45|1081.73|1079.53|0
1731463800000|2024-11-13 02:10:00|1082.07|1079.87|1082.65|1080.45|1083.1|1080.9|1081.96|1079.76|0
1731464100000|2024-11-13 02:15:00|1082.64|1080.44|1081.96|1079.76|1082.75|1080.55|1081.96|1079.76|0
1731464400000|2024-11-13 02:20:00|1081.84|1079.64|1081.84|1079.64|1082.07|1079.87|1081.27|1079.07|0
1731464700000|2024-11-13 02:25:00|1081.96|1079.76|1080.81|1078.61|1082.19|1079.99|1080.81|1078.61|0
1731465000000|2024-11-13 02:30:00|1081.04|1078.84|1080.36|1078.16|1081.27|1079.07|1079.21|1077.01|0
1731465300000|2024-11-13 02:35:00|1080.13|1077.93|1080.92|1078.72|1081.04|1078.84|1079.9|1077.7|0
1731465600000|2024-11-13 02:40:00|1080.81|1078.61|1080.58|1078.38|1081.27|1079.07|1080.58|1078.38|0
1731465900000|2024-11-13 02:45:00|1080.35|1078.15|1081.72|1079.52|1081.72|1079.52|1080.35|1078.15|0
1731466200000|2024-11-13 02:50:00|1081.83|1079.63|1083.32|1081.12|1083.32|1081.12|1081.72|1079.52|0
1731466500000|2024-11-13 02:55:00|1083.2|1081|1083.09|1080.89|1083.32|1081.12|1082.86|1080.66|0
1731466800000|2024-11-13 03:00:00|1082.86|1080.66|1084.46|1082.26|1085.15|1082.95|1082.86|1080.66|0
1731467100000|2024-11-13 03:05:00|1084.23|1082.03|1084.46|1082.26|1084.46|1082.26|1083.55|1081.35|0
1731467400000|2024-11-13 03:10:00|1084.34|1082.14|1084|1081.8|1084.69|1082.49|1084|1081.8|0
1731467700000|2024-11-13 03:15:00|1084.23|1082.03|1084.11|1081.91|1084.23|1082.03|1083.55|1081.35|0
1731468000000|2024-11-13 03:20:00|1084|1081.8|1084.69|1082.49|1084.92|1082.72|1083.77|1081.57|0
1731468300000|2024-11-13 03:25:00|1084.8|1082.6|1084.92|1082.72|1084.92|1082.72|1084.34|1082.14|0
1731468600000|2024-11-13 03:30:00|1085.14|1082.94|1083.77|1081.57|1085.14|1082.94|1083.77|1081.57|0
1731468900000|2024-11-13 03:35:00|1083.88|1081.68|1083.54|1081.34|1084.23|1082.03|1082.63|1080.43|0
1731469200000|2024-11-13 03:40:00|1083.31|1081.11|1082.86|1080.66|1083.54|1081.34|1082.86|1080.66|0
1731469500000|2024-11-13 03:45:00|1083.08|1080.88|1083.31|1081.11|1084.11|1081.91|1082.85|1080.65|0
1731469800000|2024-11-13 03:50:00|1083.08|1080.88|1082.17|1079.97|1083.31|1081.11|1081.94|1079.74|0
1731470100000|2024-11-13 03:55:00|1082.05|1079.85|1081.48|1079.28|1082.05|1079.85|1081.25|1079.05|0
1731470400000|2024-11-13 04:00:00|1081.71|1079.51|1081.25|1079.05|1082.17|1079.97|1081.02|1078.82|0
1731470700000|2024-11-13 04:05:00|1081.36|1079.16|1080.56|1078.36|1081.71|1079.51|1080.34|1078.14|0
1731471000000|2024-11-13 04:10:00|1080.79|1078.59|1079.88|1077.68|1080.79|1078.59|1079.42|1077.22|0
1731471300000|2024-11-13 04:15:00|1080.11|1077.91|1080.11|1077.91|1080.56|1078.36|1079.65|1077.45|0
1731471600000|2024-11-13 04:20:00|1080.22|1078.02|1080.79|1078.59|1081.02|1078.82|1080.11|1077.91|0
1731471900000|2024-11-13 04:25:00|1081.02|1078.82|1081.02|1078.82|1081.02|1078.82|1080.56|1078.36|0
1731472200000|2024-11-13 04:30:00|1080.79|1078.59|1080.56|1078.36|1081.36|1079.16|1080.33|1078.13|0
1731472500000|2024-11-13 04:35:00|1080.79|1078.59|1080.1|1077.9|1080.79|1078.59|1080.1|1077.9|0
1731472800000|2024-11-13 04:40:00|1079.87|1077.67|1080.33|1078.13|1080.79|1078.59|1079.87|1077.67|0
1731473100000|2024-11-13 04:45:00|1080.1|1077.9|1080.33|1078.13|1080.56|1078.36|1080.1|1077.9|0
1731473400000|2024-11-13 04:50:00|1080.1|1077.9|1079.87|1077.67|1080.33|1078.13|1079.41|1077.21|0
1731473700000|2024-11-13 04:55:00|1079.98|1077.78|1080.55|1078.35|1080.78|1078.58|1079.87|1077.67|0
1731474000000|2024-11-13 05:00:00|1080.33|1078.13|1080.1|1077.9|1080.55|1078.35|1079.64|1077.44|0
1731474300000|2024-11-13 05:05:00|1080.33|1078.13|1080.55|1078.35|1080.78|1078.58|1080.1|1077.9|0
1731474600000|2024-11-13 05:10:00|1080.32|1078.12|1079.52|1077.32|1080.32|1078.12|1079.18|1076.98|0
1731474900000|2024-11-13 05:15:00|1079.41|1077.21|1078.72|1076.52|1080.32|1078.12|1078.72|1076.52|0
1731475200000|2024-11-13 05:20:00|1078.95|1076.75|1079.18|1076.98|1079.64|1077.44|1078.83|1076.63|0
1731475500000|2024-11-13 05:25:00|1079.29|1077.09|1078.72|1076.52|1079.63|1077.43|1078.72|1076.52|0
1731475800000|2024-11-13 05:30:00|1078.49|1076.29|1078.72|1076.52|1079.18|1076.98|1078.03|1075.83|0
1731476100000|2024-11-13 05:35:00|1078.6|1076.4|1077.35|1075.15|1078.72|1076.52|1076.66|1074.46|0
1731476400000|2024-11-13 05:40:00|1077.12|1074.92|1076.66|1074.46|1077.58|1075.38|1076.54|1074.34|0
1731476700000|2024-11-13 05:45:00|1076.77|1074.57|1077|1074.8|1077.12|1074.92|1076.54|1074.34|0
1731477000000|2024-11-13 05:50:00|1077.12|1074.92|1076.66|1074.46|1077.8|1075.6|1076.43|1074.23|0
1731477300000|2024-11-13 05:55:00|1076.54|1074.34|1076.89|1074.69|1077.12|1074.92|1076.54|1074.34|0
1731477600000|2024-11-13 06:00:00|1076.77|1074.57|1077.57|1075.37|1077.8|1075.6|1076.43|1074.23|0
1731477900000|2024-11-13 06:05:00|1077.45|1075.25|1076.66|1074.46|1077.57|1075.37|1076.43|1074.23|0
1731478200000|2024-11-13 06:10:00|1076.89|1074.69|1073|1070.8|1076.89|1074.69|1073|1070.8|0
1731478500000|2024-11-13 06:15:00|1073.46|1071.26|1073.69|1071.49|1074.03|1071.83|1071.64|1069.44|0
1731478800000|2024-11-13 06:20:00|1073.92|1071.72|1073.34|1071.14|1074.14|1071.94|1072.78|1070.58|0
1731479100000|2024-11-13 06:25:00|1073.23|1071.03|1073|1070.8|1073.57|1071.37|1072.77|1070.57|0
1731479400000|2024-11-13 06:30:00|1072.88|1070.68|1071.4|1069.2|1073|1070.8|1071.4|1069.2|0
1731479700000|2024-11-13 06:35:00|1071.63|1069.43|1071.4|1069.2|1071.86|1069.66|1070.95|1068.75|0
1731480000000|2024-11-13 06:40:00|1071.63|1069.43|1072.77|1070.57|1073.34|1071.14|1071.4|1069.2|0
1731480300000|2024-11-13 06:45:00|1073|1070.8|1074.37|1072.17|1074.37|1072.17|1072.31|1070.11|0
1731480600000|2024-11-13 06:50:00|1074.56|1072.36|1075.93|1073.73|1076.84|1074.64|1074.33|1072.13|0
1731480900000|2024-11-13 06:55:00|1075.7|1073.5|1073.65|1071.45|1076.38|1074.18|1073.65|1071.45|0
1731481200000|2024-11-13 07:00:00|1073.42|1071.22|1074.1|1071.9|1074.21|1072.01|1073.3|1071.1|0
1731481500000|2024-11-13 07:05:00|1074.21|1072.01|1073.53|1071.33|1074.56|1072.36|1072.96|1070.76|0
1731481800000|2024-11-13 07:10:00|1073.64|1071.44|1072.5|1070.3|1073.87|1071.67|1072.5|1070.3|0
1731482100000|2024-11-13 07:15:00|1072.73|1070.53|1074.78|1072.58|1074.78|1072.58|1072.73|1070.53|0
1731482400000|2024-11-13 07:20:00|1074.66|1072.46|1074.78|1072.58|1075.47|1073.27|1074.1|1071.9|0
1731482700000|2024-11-13 07:25:00|1074.66|1072.46|1076.15|1073.95|1076.26|1074.06|1074.66|1072.46|0
1731483000000|2024-11-13 07:30:00|1075.92|1073.72|1075.01|1072.81|1076.61|1074.41|1074.55|1072.35|0
1731483300000|2024-11-13 07:35:00|1075.12|1072.92|1077.06|1074.86|1077.29|1075.09|1075.01|1072.81|0
1731483600000|2024-11-13 07:40:00|1077.29|1075.09|1078.2|1076|1078.2|1076|1076.83|1074.63|0
1731483900000|2024-11-13 07:45:00|1077.74|1075.54|1077.51|1075.31|1077.97|1075.77|1076.15|1073.95|0
1731484200000|2024-11-13 07:50:00|1077.29|1075.09|1075.92|1073.72|1078.08|1075.88|1075.8|1073.6|0
1731484500000|2024-11-13 07:55:00|1075.8|1073.6|1075.69|1073.49|1076.48|1074.28|1075.69|1073.49|0
1731484800000|2024-11-13 08:00:00|1075.46|1073.26|1073.76|1071.56|1075.69|1073.49|1073.65|1071.45|0
1731485100000|2024-11-13 08:05:00|1073.88|1071.68|1075.7|1073.5|1075.93|1073.73|1073.65|1071.45|0
1731485400000|2024-11-13 08:10:00|1075.59|1073.39|1075.93|1073.73|1076.96|1074.76|1075.02|1072.82|0
1731485700000|2024-11-13 08:15:00|1076.16|1073.96|1077.64|1075.44|1078.22|1076.02|1075.93|1073.73|0
1731486000000|2024-11-13 08:20:00|1077.76|1075.56|1077.53|1075.33|1078.22|1076.02|1076.85|1074.65|0
1731486300000|2024-11-13 08:25:00|1077.64|1075.44|1077.53|1075.33|1078.44|1076.24|1077.07|1074.87|0
1731486600000|2024-11-13 08:30:00|1077.76|1075.56|1078.9|1076.7|1079.59|1077.39|1077.76|1075.56|0
1731486900000|2024-11-13 08:35:00|1078.78|1076.58|1080.27|1078.07|1081.07|1078.87|1078.67|1076.47|0
1731487200000|2024-11-13 08:40:00|1080.04|1077.84|1079.58|1077.38|1080.04|1077.84|1078.9|1076.7|0
1731487500000|2024-11-13 08:45:00|1079.69|1077.49|1081.41|1079.21|1081.64|1079.44|1079.58|1077.38|0
1731487800000|2024-11-13 08:50:00|1081.64|1079.44|1081.64|1079.44|1081.64|1079.44|1080.73|1078.53|0
1731488100000|2024-11-13 08:55:00|1081.87|1079.67|1083.12|1080.92|1083.47|1081.27|1081.64|1079.44|0
1731488400000|2024-11-13 09:00:00|1082.78|1080.58|1082.1|1079.9|1083.47|1081.27|1081.64|1079.44|0
1731488700000|2024-11-13 09:05:00|1082.32|1080.12|1082.78|1080.58|1083.47|1081.27|1082.32|1080.12|0
1731489000000|2024-11-13 09:10:00|1083.01|1080.81|1083.01|1080.81|1083.47|1081.27|1082.55|1080.35|0
1731489300000|2024-11-13 09:15:00|1082.78|1080.58|1082.32|1080.12|1083.47|1081.27|1082.32|1080.12|0
1731489600000|2024-11-13 09:20:00|1082.09|1079.89|1083.24|1081.04|1083.46|1081.26|1081.86|1079.66|0
1731489900000|2024-11-13 09:25:00|1083.12|1080.92|1083.23|1081.03|1083.46|1081.26|1082.55|1080.35|0
1731490200000|2024-11-13 09:30:00|1083.46|1081.26|1083.46|1081.26|1084.38|1082.18|1083.01|1080.81|0
1731490500000|2024-11-13 09:35:00|1083.57|1081.37|1083.46|1081.26|1083.92|1081.72|1083.23|1081.03|0
1731490800000|2024-11-13 09:40:00|1083.23|1081.03|1084.15|1081.95|1084.38|1082.18|1083|1080.8|0
1731491100000|2024-11-13 09:45:00|1084.03|1081.83|1085.17|1082.97|1085.29|1083.09|1083.46|1081.26|0
1731491400000|2024-11-13 09:50:00|1085.29|1083.09|1085.06|1082.86|1085.52|1083.32|1084.83|1082.63|0
1731491700000|2024-11-13 09:55:00|1085.7|1083.5|1085.13|1082.93|1085.7|1083.5|1084.45|1082.25|0
1731492000000|2024-11-13 10:00:00|1085.47|1083.27|1084.78|1082.58|1086.61|1084.41|1083.99|1081.79|0
1731492300000|2024-11-13 10:05:00|1084.9|1082.7|1083.64|1081.44|1085.59|1083.39|1083.53|1081.33|0
1731492600000|2024-11-13 10:10:00|1083.99|1081.79|1083.53|1081.33|1084.1|1081.9|1082.62|1080.42|0
1731492900000|2024-11-13 10:15:00|1083.3|1081.1|1082.04|1079.84|1083.3|1081.1|1081.93|1079.73|0
1731493200000|2024-11-13 10:20:00|1082.39|1080.19|1081.47|1079.27|1082.39|1080.19|1081.24|1079.04|0
1731493500000|2024-11-13 10:25:00|1081.58|1079.38|1081.93|1079.73|1082.38|1080.18|1081.24|1079.04|0
1731493800000|2024-11-13 10:30:00|1081.7|1079.5|1082.15|1079.95|1082.38|1080.18|1081.24|1079.04|0
1731494100000|2024-11-13 10:35:00|1081.93|1079.73|1080.89|1078.69|1081.93|1079.73|1080.78|1078.58|0
1731494400000|2024-11-13 10:40:00|1081.01|1078.81|1079.87|1077.67|1081.24|1079.04|1079.87|1077.67|0
1731494700000|2024-11-13 10:45:00|1079.98|1077.78|1079.64|1077.44|1080.1|1077.9|1078.95|1076.75|0
1731495000000|2024-11-13 10:50:00|1079.87|1077.67|1080.09|1077.89|1081.01|1078.81|1079.64|1077.44|0
1731495300000|2024-11-13 10:55:00|1080.32|1078.12|1079.41|1077.21|1080.32|1078.12|1079.18|1076.98|0
1731495600000|2024-11-13 11:00:00|1079.64|1077.44|1078.95|1076.75|1080.78|1078.58|1078.72|1076.52|0
1731495900000|2024-11-13 11:05:00|1078.72|1076.52|1077.04|1074.84|1078.95|1076.75|1076.81|1074.61|0
1731496200000|2024-11-13 11:10:00|1077.27|1075.07|1077.95|1075.75|1078.18|1075.98|1077.15|1074.95|0
1731496500000|2024-11-13 11:15:00|1077.72|1075.52|1079.78|1077.58|1080|1077.8|1077.72|1075.52|0
1731496800000|2024-11-13 11:20:00|1080|1077.8|1079.32|1077.12|1080.23|1078.03|1079.09|1076.89|0
1731497100000|2024-11-13 11:25:00|1079.09|1076.89|1078.86|1076.66|1079.77|1077.57|1078.4|1076.2|0
1731497400000|2024-11-13 11:30:00|1078.74|1076.54|1077.03|1074.83|1078.86|1076.66|1077.03|1074.83|0
1731497700000|2024-11-13 11:35:00|1077.26|1075.06|1077.03|1074.83|1077.72|1075.52|1076.35|1074.15|0
1731498000000|2024-11-13 11:40:00|1077.14|1074.94|1074.98|1072.78|1077.26|1075.06|1074.98|1072.78|0
1731498300000|2024-11-13 11:45:00|1075.09|1072.89|1075.89|1073.69|1076.12|1073.92|1074.98|1072.78|0
1731498600000|2024-11-13 11:50:00|1075.66|1073.46|1075.54|1073.34|1076.12|1073.92|1075.43|1073.23|0
1731498900000|2024-11-13 11:55:00|1075.66|1073.46|1074.75|1072.55|1075.89|1073.69|1074.75|1072.55|0
1731499200000|2024-11-13 12:00:00|1075.2|1073|1077.03|1074.83|1077.26|1075.06|1074.29|1072.09|0
1731499500000|2024-11-13 12:05:00|1077.26|1075.06|1075.2|1073|1078.17|1075.97|1074.97|1072.77|0
1731499800000|2024-11-13 12:10:00|1075.43|1073.23|1075.89|1073.69|1076.57|1074.37|1075.2|1073|0
1731500100000|2024-11-13 12:15:00|1076.22|1074.02|1078.73|1076.53|1079.08|1076.88|1076.11|1073.91|0
1731500400000|2024-11-13 12:20:00|1078.62|1076.42|1081.59|1079.39|1082.05|1079.85|1078.62|1076.42|0
1731500700000|2024-11-13 12:25:00|1081.7|1079.5|1081.13|1078.93|1082.27|1080.07|1080.68|1078.48|0
1731501000000|2024-11-13 12:30:00|1081.24|1079.04|1081.13|1078.93|1081.59|1079.39|1079.99|1077.79|0
1731501300000|2024-11-13 12:35:00|1081.36|1079.16|1077.93|1075.73|1081.36|1079.16|1077.71|1075.51|0
1731501600000|2024-11-13 12:40:00|1078.16|1075.96|1078.16|1075.96|1079.53|1077.33|1077.93|1075.73|0
1731501900000|2024-11-13 12:45:00|1078.04|1075.84|1076.79|1074.59|1079.3|1077.1|1075.19|1072.99|0
1731502200000|2024-11-13 12:50:00|1077.02|1074.82|1079.18|1076.98|1079.76|1077.56|1076.79|1074.59|0
1731502500000|2024-11-13 12:55:00|1079.3|1077.1|1078.84|1076.64|1079.64|1077.44|1078.16|1075.96|0
1731502800000|2024-11-13 13:00:00|1079.07|1076.87|1078.16|1075.96|1079.3|1077.1|1077.81|1075.61|0
1731503100000|2024-11-13 13:05:00|1077.7|1075.5|1079.07|1076.87|1080.9|1078.7|1077.47|1075.27|0
1731503400000|2024-11-13 13:10:00|1078.84|1076.64|1079.75|1077.55|1080.44|1078.24|1078.84|1076.64|0
1731503700000|2024-11-13 13:15:00|1079.52|1077.32|1079.07|1076.87|1080.09|1077.89|1078.95|1076.75|0
1731504000000|2024-11-13 13:20:00|1079.29|1077.09|1080.44|1078.24|1080.44|1078.24|1078.72|1076.52|0
1731504300000|2024-11-13 13:25:00|1080.21|1078.01|1080.43|1078.23|1081|1078.8|1079.29|1077.09|0
1731504600000|2024-11-13 13:30:00|1079.63|1077.43|1097.64|1095.44|1100.8|1098.6|1079.63|1077.43|0
1731504900000|2024-11-13 13:35:00|1097.87|1095.67|1100.38|1098.18|1101.99|1099.79|1097.87|1095.67|0
1731505200000|2024-11-13 13:40:00|1100.15|1097.95|1103.36|1101.16|1105.65|1103.45|1099.24|1097.04|0
1731505500000|2024-11-13 13:45:00|1103.82|1101.62|1097.4|1095.2|1104.28|1102.08|1096.49|1094.29|0
1731505800000|2024-11-13 13:50:00|1097.63|1095.43|1095.34|1093.14|1098.55|1096.35|1094.89|1092.69|0
1731506100000|2024-11-13 13:55:00|1095.12|1092.92|1091.23|1089.03|1095.57|1093.37|1091.23|1089.03|0
1731506400000|2024-11-13 14:00:00|1090.77|1088.57|1092.6|1090.4|1093.28|1091.08|1089.86|1087.66|0
1731506700000|2024-11-13 14:05:00|1092.83|1090.63|1091.45|1089.25|1096.26|1094.06|1091.45|1089.25|0
1731507000000|2024-11-13 14:10:00|1091.68|1089.48|1091.91|1089.71|1092.83|1090.63|1088.48|1086.28|0
1731507300000|2024-11-13 14:15:00|1092.14|1089.94|1092.14|1089.94|1093.28|1091.08|1089.62|1087.42|0
1731507600000|2024-11-13 14:20:00|1091.91|1089.71|1093.16|1090.96|1093.97|1091.77|1091.91|1089.71|0
1731507900000|2024-11-13 14:25:00|1092.59|1090.39|1092.82|1090.62|1093.51|1091.31|1090.54|1088.34|0
1731508200000|2024-11-13 14:30:00|1092.36|1090.16|1094|1091.8|1094.45|1092.25|1090.11|1087.91|0
1731508500000|2024-11-13 14:35:00|1094.22|1092.02|1090.43|1088.23|1094.22|1092.02|1088.96|1086.76|0
1731508800000|2024-11-13 14:40:00|1091.23|1089.03|1095.35|1093.15|1095.35|1093.15|1089.86|1087.66|0
1731509100000|2024-11-13 14:45:00|1094.89|1092.69|1086.42|1084.22|1094.89|1092.69|1086.2|1084|0
1731509400000|2024-11-13 14:50:00|1087.22|1085.02|1087.11|1084.91|1088.71|1086.51|1083.68|1081.48|0
1731509700000|2024-11-13 14:55:00|1086.88|1084.68|1088.71|1086.51|1091.23|1089.03|1084.37|1082.17|0
1731510000000|2024-11-13 15:00:00|1089.17|1086.97|1082.08|1079.88|1089.17|1086.97|1081.16|1078.96|0
1731510300000|2024-11-13 15:05:00|1081.85|1079.65|1079.11|1076.91|1082.08|1079.88|1069.98|1067.78|0
1731510600000|2024-11-13 15:10:00|1079.56|1077.36|1080.93|1078.73|1086.65|1084.45|1079.56|1077.36|0
1731510900000|2024-11-13 15:15:00|1080.48|1078.28|1080.93|1078.73|1083.68|1081.48|1079.56|1077.36|0
1731511200000|2024-11-13 15:20:00|1081.16|1078.96|1082.07|1079.87|1082.3|1080.1|1078.65|1076.45|0
1731511500000|2024-11-13 15:25:00|1082.3|1080.1|1082.53|1080.33|1084.13|1081.93|1079.56|1077.36|0
1731511800000|2024-11-13 15:30:00|1082.3|1080.1|1088.58|1086.38|1089.85|1087.65|1081.39|1079.19|0
1731512100000|2024-11-13 15:35:00|1088.7|1086.5|1085.73|1083.53|1090.3|1088.1|1083.9|1081.7|0
1731512400000|2024-11-13 15:40:00|1085.5|1083.3|1088.24|1086.04|1088.93|1086.73|1080.24|1078.04|0
1731512700000|2024-11-13 15:45:00|1088.01|1085.81|1088.47|1086.27|1090.76|1088.56|1086.64|1084.44|0
1731513000000|2024-11-13 15:50:00|1088.24|1086.04|1088.7|1086.5|1089.16|1086.96|1086.18|1083.98|0
1731513300000|2024-11-13 15:55:00|1088.47|1086.27|1090.29|1088.09|1092.13|1089.93|1087.89|1085.69|0
1731513600000|2024-11-13 16:00:00|1090.52|1088.32|1088.69|1086.49|1091.21|1089.01|1088.46|1086.26|0
1731513900000|2024-11-13 16:05:00|1088.23|1086.03|1092.12|1089.92|1092.81|1090.61|1085.94|1083.74|0
1731514200000|2024-11-13 16:10:00|1091.89|1089.69|1092.12|1089.92|1093.27|1091.07|1090.29|1088.09|0
1731514500000|2024-11-13 16:15:00|1092.35|1090.15|1093.27|1091.07|1093.96|1091.76|1091.43|1089.23|0
1731514800000|2024-11-13 16:20:00|1093.04|1090.84|1093.27|1091.07|1094.41|1092.21|1091.2|1089|0
1731515100000|2024-11-13 16:25:00|1093.5|1091.3|1097.62|1095.42|1099|1096.8|1093.5|1091.3|0
1731515400000|2024-11-13 16:30:00|1098.08|1095.88|1098.1|1095.9|1099.71|1097.51|1096.04|1093.84|0
1731515700000|2024-11-13 16:35:00|1097.87|1095.67|1095.12|1092.92|1100.16|1097.96|1094.2|1092|0
1731516000000|2024-11-13 16:40:00|1095.35|1093.15|1092.14|1089.94|1096.49|1094.29|1091|1088.8|0
1731516300000|2024-11-13 16:45:00|1092.6|1090.4|1099.01|1096.81|1099.93|1097.73|1092.6|1090.4|0
1731516600000|2024-11-13 16:50:00|1098.78|1096.58|1099.7|1097.5|1100.85|1098.65|1097.87|1095.67|0
1731516900000|2024-11-13 16:55:00|1099.93|1097.73|1098.78|1096.58|1099.93|1097.73|1095.34|1093.14|0
1731517200000|2024-11-13 17:00:00|1098.55|1096.35|1098.78|1096.58|1100.16|1097.96|1097.63|1095.43|0
1731517500000|2024-11-13 17:05:00|1098.55|1096.35|1102.03|1099.83|1104.56|1102.36|1098.55|1096.35|0
1731517800000|2024-11-13 17:10:00|1102.26|1100.06|1105.02|1102.82|1106.17|1103.97|1102.03|1099.83|0
1731518100000|2024-11-13 17:15:00|1104.79|1102.59|1103.18|1100.98|1107.54|1105.34|1103.18|1100.98|0
1731518400000|2024-11-13 17:20:00|1103.87|1101.67|1100.65|1098.45|1104.33|1102.13|1098.36|1096.16|0
1731518700000|2024-11-13 17:25:00|1100.53|1098.33|1102.03|1099.83|1104.21|1102.01|1100.42|1098.22|0
1731519000000|2024-11-13 17:30:00|1101.8|1099.6|1101.57|1099.37|1103.41|1101.21|1100.88|1098.68|0
1731519300000|2024-11-13 17:35:00|1101.8|1099.6|1103.87|1101.67|1104.32|1102.12|1101.34|1099.14|0
1731519600000|2024-11-13 17:40:00|1104.09|1101.89|1101.11|1098.91|1105.47|1103.27|1100.88|1098.68|0
1731519900000|2024-11-13 17:45:00|1101.57|1099.37|1105.24|1103.04|1106.39|1104.19|1101.34|1099.14|0
1731520200000|2024-11-13 17:50:00|1105.47|1103.27|1106.39|1104.19|1106.62|1104.42|1105.01|1102.81|0
1731520500000|2024-11-13 17:55:00|1106.16|1103.96|1108.23|1106.03|1108.69|1106.49|1105.7|1103.5|0
1731520800000|2024-11-13 18:00:00|1108.34|1106.14|1108.75|1106.55|1109.21|1107.01|1107.54|1105.34|0
1731521100000|2024-11-13 18:05:00|1108.06|1105.86|1105.07|1102.87|1108.06|1105.86|1104.84|1102.64|0
1731521400000|2024-11-13 18:10:00|1104.84|1102.64|1103.69|1101.49|1106.22|1104.02|1101.63|1099.43|0
1731521700000|2024-11-13 18:15:00|1103.46|1101.26|1103.69|1101.49|1104.38|1102.18|1101.4|1099.2|0
1731522000000|2024-11-13 18:20:00|1103.92|1101.72|1104.61|1102.41|1105.99|1103.79|1103|1100.8|0
1731522300000|2024-11-13 18:25:00|1104.84|1102.64|1104.83|1102.63|1105.53|1103.33|1103.69|1101.49|0
1731522600000|2024-11-13 18:30:00|1104.6|1102.4|1105.75|1103.55|1107.13|1104.93|1104.6|1102.4|0
1731522900000|2024-11-13 18:35:00|1105.98|1103.78|1104.37|1102.17|1106.21|1104.01|1103.68|1101.48|0
1731523200000|2024-11-13 18:40:00|1104.6|1102.4|1105.74|1103.54|1105.74|1103.54|1102.99|1100.79|0
1731523500000|2024-11-13 18:45:00|1105.52|1103.32|1107.81|1105.61|1108.61|1106.41|1104.6|1102.4|0
1731523800000|2024-11-13 18:50:00|1107.58|1105.38|1108.5|1106.3|1108.73|1106.53|1107.12|1104.92|0
1731524100000|2024-11-13 18:55:00|1108.27|1106.07|1106.43|1104.23|1108.5|1106.3|1105.62|1103.42|0
1731524400000|2024-11-13 19:00:00|1106.2|1104|1104.7|1102.5|1106.89|1104.69|1103.67|1101.47|0
1731524700000|2024-11-13 19:05:00|1104.82|1102.62|1103.09|1100.89|1105.74|1103.54|1102.75|1100.55|0
1731525000000|2024-11-13 19:10:00|1102.98|1100.78|1103.9|1101.7|1105.74|1103.54|1102.3|1100.1|0
1731525300000|2024-11-13 19:15:00|1103.44|1101.24|1098.27|1096.07|1104.82|1102.62|1097.25|1095.05|0
1731525600000|2024-11-13 19:20:00|1098.16|1095.96|1100.92|1098.72|1102.52|1100.32|1096.56|1094.36|0
1731525900000|2024-11-13 19:25:00|1100.69|1098.49|1097.46|1095.26|1101.14|1098.94|1096.78|1094.58|0
1731526200000|2024-11-13 19:30:00|1097.23|1095.03|1096.32|1094.12|1098.15|1095.95|1094.02|1091.82|0
1731526500000|2024-11-13 19:35:00|1096.09|1093.89|1092.99|1090.79|1096.09|1093.89|1092.99|1090.79|0
1731526800000|2024-11-13 19:40:00|1092.88|1090.68|1089.67|1087.47|1092.88|1090.68|1089.21|1087.01|0
1731527100000|2024-11-13 19:45:00|1089.21|1087.01|1090.58|1088.38|1092.42|1090.22|1089.21|1087.01|0
1731527400000|2024-11-13 19:50:00|1090.36|1088.16|1091.73|1089.53|1093.1|1090.9|1090.13|1087.93|0
1731527700000|2024-11-13 19:55:00|1091.96|1089.76|1090.44|1088.24|1091.96|1089.76|1089.64|1087.44|0
1731528000000|2024-11-13 20:00:00|1090.33|1088.13|1086.89|1084.69|1090.79|1088.59|1085.74|1083.54|0
1731528300000|2024-11-13 20:05:00|1087.58|1085.38|1091.93|1089.73|1091.93|1089.73|1085.97|1083.77|0
1731528600000|2024-11-13 20:10:00|1091.7|1089.5|1095.14|1092.94|1095.6|1093.4|1091.7|1089.5|0
1731528900000|2024-11-13 20:15:00|1095.25|1093.05|1095.83|1093.63|1097.21|1095.01|1094.68|1092.48|0
1731529200000|2024-11-13 20:20:00|1096.06|1093.86|1095.6|1093.4|1098.58|1096.38|1094.91|1092.71|0
1731529500000|2024-11-13 20:25:00|1096.29|1094.09|1093.77|1091.57|1096.53|1094.33|1092.85|1090.65|0
1731529800000|2024-11-13 20:30:00|1092.85|1090.65|1097.55|1095.35|1097.55|1095.35|1090.79|1088.59|0
1731530100000|2024-11-13 20:35:00|1097.78|1095.58|1099.74|1097.54|1101.81|1099.61|1097.67|1095.47|0
1731530400000|2024-11-13 20:40:00|1099.97|1097.77|1099.51|1097.31|1102.03|1099.83|1098.59|1096.39|0
1731530700000|2024-11-13 20:45:00|1100.43|1098.23|1096.75|1094.55|1100.43|1098.23|1095.37|1093.17|0
1731531000000|2024-11-13 20:50:00|1094.23|1092.03|1087.12|1084.92|1094.69|1092.49|1087.12|1084.92|0
1731531300000|2024-11-13 20:55:00|1086.66|1084.46|1091.01|1088.81|1092.62|1090.42|1084.14|1081.94|0
1731531600000|2024-11-13 21:00:00|1091.47|1089.27|1091.92|1089.72|1091.92|1089.72|1089.17|1086.97|0
1731531900000|2024-11-13 21:05:00|1091.69|1089.49|1094.44|1092.24|1094.67|1092.47|1091.69|1089.49|0
1731532200000|2024-11-13 21:10:00|1094.32|1092.12|1094.67|1092.47|1095.36|1093.16|1094.21|1092.01|0
1731532500000|2024-11-13 21:15:00|1094.77|1092.37|1093.85|1091.45|1095|1092.6|1093.17|1090.77|0
1731532800000|2024-11-13 21:20:00|1094.08|1091.68|1095|1092.6|1095|1092.6|1093.85|1091.45|0
1731533100000|2024-11-13 21:25:00|1094.77|1092.37|1095|1092.6|1095.69|1093.29|1094.08|1091.68|0
1731533400000|2024-11-13 21:30:00|1095.23|1092.83|1096.14|1093.74|1096.6|1094.2|1095.23|1092.83|0
1731533700000|2024-11-13 21:35:00|1096.6|1094.2|1096.83|1094.43|1097.17|1094.77|1095.91|1093.51|0
1731534000000|2024-11-13 21:40:00|1096.6|1094.2|1097.06|1094.66|1097.17|1094.77|1096.14|1093.74|0
1731534300000|2024-11-13 21:45:00|1096.83|1094.43|1094.99|1092.59|1096.94|1094.54|1094.99|1092.59|0
1731534600000|2024-11-13 21:50:00|1094.87|1092.47|1094.99|1092.59|1095.22|1092.82|1094.31|1091.91|0
1731534900000|2024-11-13 21:55:00|1094.76|1092.36|1093.27|1090.87|1094.76|1092.36|1092.35|1089.95|0
1731535200000|2024-11-13 22:00:00|1093.14|1090.74|1093.31|1090.91|1093.51|1091.11|1093.14|1090.74|0
1731535500000|2024-11-13 22:05:00|1093.24|1090.84|1093.04|1090.64|1093.31|1090.91|1092.77|1090.37|0
1731535800000|2024-11-13 22:10:00|1092.91|1090.51|1092.63|1090.23|1092.91|1090.51|1092.33|1089.93|0
1731536100000|2024-11-13 22:15:00|1092.7|1090.3|1092.83|1090.43|1092.97|1090.57|1092.5|1090.1|0
1731536400000|2024-11-13 22:20:00|1092.63|1090.23|1092.77|1090.37|1092.8|1090.4|1092.4|1090|0
1731536700000|2024-11-13 22:25:00|1092.87|1090.47|1093.07|1090.67|1093.07|1090.67|1092.87|1090.47|0
1731537000000|2024-11-13 22:30:00|1093.11|1090.71|1093.1|1090.7|1093.13|1090.73|1093.03|1090.63|0
1731537300000|2024-11-13 22:35:00|1092.73|1090.33|1092.36|1089.96|1092.73|1090.33|1092.36|1089.96|0
1731537600000|2024-11-13 22:40:00|1092.4|1090|1092.4|1090|1092.4|1090|1092.4|1090|0
1731537900000|2024-11-13 22:45:00|1092.36|1089.96|1092.62|1090.22|1092.62|1090.22|1092.36|1089.96|0
1731538200000|2024-11-13 22:50:00|1092.72|1090.32|1092.76|1090.36|1092.9|1090.5|1092.62|1090.22|0
1731538500000|2024-11-13 22:55:00|1092.7|1090.3|1092.8|1090.4|1093.1|1090.7|1092.66|1090.26|0
1731538800000|2024-11-13 23:00:00|1093.94|1091.54|1091.54|1089.14|1093.94|1091.54|1091.08|1088.68|0
1731539100000|2024-11-13 23:05:00|1091.65|1089.25|1091.77|1089.37|1093.14|1090.74|1091.65|1089.25|0
1731539400000|2024-11-13 23:10:00|1092|1089.6|1091.54|1089.14|1092.46|1090.06|1090.73|1088.33|0
1731539700000|2024-11-13 23:15:00|1091.77|1089.37|1091.54|1089.14|1092.22|1089.82|1091.31|1088.91|0
1731540000000|2024-11-13 23:20:00|1091.65|1089.25|1093.6|1091.2|1093.6|1091.2|1091.65|1089.25|0
1731540300000|2024-11-13 23:25:00|1093.37|1090.97|1094.06|1091.66|1094.06|1091.66|1093.25|1090.85|0
1731540600000|2024-11-13 23:30:00|1093.83|1091.43|1093.94|1091.54|1094.06|1091.66|1093.25|1090.85|0
1731540900000|2024-11-13 23:35:00|1094.06|1091.66|1096.58|1094.18|1096.58|1094.18|1093.71|1091.31|0
1731541200000|2024-11-13 23:40:00|1096.35|1093.95|1096.35|1093.95|1096.58|1094.18|1095.89|1093.49|0
1731541500000|2024-11-13 23:45:00|1096.23|1093.83|1095.54|1093.14|1096.23|1093.83|1095.2|1092.8|0
1731541800000|2024-11-13 23:50:00|1095.66|1093.26|1095.31|1092.91|1095.89|1093.49|1094.97|1092.57|0
1731542100000|2024-11-13 23:55:00|1095.43|1093.03|1094.97|1092.57|1095.89|1093.49|1094.62|1092.22|0
1731542400000|2024-11-14 00:00:00|1095.2|1092.8|1095.2|1092.8|1096|1093.6|1095.08|1092.68|0
1731542700000|2024-11-14 00:05:00|1094.97|1092.57|1091.98|1089.58|1094.97|1092.57|1091.76|1089.36|0
1731543000000|2024-11-14 00:10:00|1092.21|1089.81|1091.07|1088.67|1092.9|1090.5|1090.84|1088.44|0
1731543300000|2024-11-14 00:15:00|1091.3|1088.9|1089.92|1087.52|1092.44|1090.04|1089.46|1087.06|0
1731543600000|2024-11-14 00:20:00|1089.46|1087.06|1091.98|1089.58|1091.98|1089.58|1089|1086.6|0
1731543900000|2024-11-14 00:25:00|1091.75|1089.35|1092.9|1090.5|1092.9|1090.5|1091.52|1089.12|0
1731544200000|2024-11-14 00:30:00|1092.67|1090.27|1092.21|1089.81|1092.67|1090.27|1091.75|1089.35|0
1731544500000|2024-11-14 00:35:00|1091.98|1089.58|1092.44|1090.04|1092.44|1090.04|1091.29|1088.89|0
1731544800000|2024-11-14 00:40:00|1092.67|1090.27|1093.12|1090.72|1093.35|1090.95|1092.44|1090.04|0
1731545100000|2024-11-14 00:45:00|1093.01|1090.61|1092.89|1090.49|1093.92|1091.52|1092.67|1090.27|0
1731545400000|2024-11-14 00:50:00|1092.67|1090.27|1092.43|1090.03|1092.77|1090.37|1091.75|1089.35|0
1731545700000|2024-11-14 00:55:00|1092.32|1089.92|1092.43|1090.03|1092.66|1090.26|1091.98|1089.58|0
1731546000000|2024-11-14 01:00:00|1092.2|1089.8|1089.91|1087.51|1092.2|1089.8|1088.99|1086.59|0
1731546300000|2024-11-14 01:05:00|1090.14|1087.74|1089.91|1087.51|1090.37|1087.97|1089.45|1087.05|0
1731546600000|2024-11-14 01:10:00|1090.14|1087.74|1089.68|1087.28|1090.37|1087.97|1089.22|1086.82|0
1731546900000|2024-11-14 01:15:00|1089.56|1087.16|1090.25|1087.85|1090.37|1087.97|1089.45|1087.05|0
1731547200000|2024-11-14 01:20:00|1090.14|1087.74|1089.22|1086.82|1090.25|1087.85|1089.22|1086.82|0
1731547500000|2024-11-14 01:25:00|1089.45|1087.05|1089.45|1087.05|1089.91|1087.51|1089.22|1086.82|0
1731547800000|2024-11-14 01:30:00|1089.35|1087.15|1089.58|1087.38|1090.27|1088.07|1089.35|1087.15|0
1731548100000|2024-11-14 01:35:00|1089.81|1087.61|1089.58|1087.38|1090.04|1087.84|1089.35|1087.15|0
1731548400000|2024-11-14 01:40:00|1089.46|1087.26|1089.8|1087.6|1090.49|1088.29|1088.89|1086.69|0
1731548700000|2024-11-14 01:45:00|1090.03|1087.83|1090.26|1088.06|1090.49|1088.29|1089.35|1087.15|0
1731549000000|2024-11-14 01:50:00|1090.03|1087.83|1090.72|1088.52|1091.18|1088.98|1089.57|1087.37|0
1731549300000|2024-11-14 01:55:00|1090.6|1088.4|1088.66|1086.46|1090.72|1088.52|1088.66|1086.46|0
1731549600000|2024-11-14 02:00:00|1088.88|1086.68|1087.74|1085.54|1088.88|1086.68|1087.51|1085.31|0
1731549900000|2024-11-14 02:05:00|1087.85|1085.65|1087.51|1085.31|1087.97|1085.77|1087.51|1085.31|0
1731550200000|2024-11-14 02:10:00|1087.28|1085.08|1086.59|1084.39|1087.51|1085.31|1085.67|1083.47|0
1731550500000|2024-11-14 02:15:00|1086.7|1084.5|1086.13|1083.93|1087.51|1085.31|1086.13|1083.93|0
1731550800000|2024-11-14 02:20:00|1086.59|1084.39|1087.05|1084.85|1087.73|1085.53|1086.59|1084.39|0
1731551100000|2024-11-14 02:25:00|1086.93|1084.73|1087.27|1085.07|1087.28|1085.08|1086.59|1084.39|0
1731551400000|2024-11-14 02:30:00|1087.38|1085.18|1087.04|1084.84|1087.96|1085.76|1087.04|1084.84|0
1731551700000|2024-11-14 02:35:00|1087.27|1085.07|1087.73|1085.53|1087.73|1085.53|1087.04|1084.84|0
1731552000000|2024-11-14 02:40:00|1087.5|1085.3|1087.04|1084.84|1087.5|1085.3|1086.81|1084.61|0
1731552300000|2024-11-14 02:45:00|1087.27|1085.07|1085.9|1083.7|1087.27|1085.07|1085.44|1083.24|0
1731552600000|2024-11-14 02:50:00|1086.13|1083.93|1086.35|1084.15|1087.04|1084.84|1085.9|1083.7|0
1731552900000|2024-11-14 02:55:00|1086.12|1083.92|1085.89|1083.69|1086.35|1084.15|1085.21|1083.01|0
1731553200000|2024-11-14 03:00:00|1085.32|1083.12|1085.77|1083.57|1086.35|1084.15|1085.32|1083.12|0
1731553500000|2024-11-14 03:05:00|1085.89|1083.69|1087.5|1085.3|1087.95|1085.75|1085.89|1083.69|0
1731553800000|2024-11-14 03:10:00|1087.27|1085.07|1088.64|1086.44|1088.75|1086.55|1087.27|1085.07|0
1731554100000|2024-11-14 03:15:00|1088.41|1086.21|1087.72|1085.52|1088.41|1086.21|1087.72|1085.52|0
1731554400000|2024-11-14 03:20:00|1087.49|1085.29|1087.26|1085.06|1087.72|1085.52|1086.81|1084.61|0
1731554700000|2024-11-14 03:25:00|1087.49|1085.29|1087.72|1085.52|1088.18|1085.98|1087.14|1084.94|0
1731555000000|2024-11-14 03:30:00|1087.6|1085.4|1086.35|1084.15|1087.6|1085.4|1086.12|1083.92|0
1731555300000|2024-11-14 03:35:00|1086.57|1084.37|1086.34|1084.14|1087.03|1084.83|1086.34|1084.14|0
1731555600000|2024-11-14 03:40:00|1086.57|1084.37|1085.2|1083|1086.57|1084.37|1084.97|1082.77|0
1731555900000|2024-11-14 03:45:00|1085.43|1083.23|1086.34|1084.14|1086.8|1084.6|1085.43|1083.23|0
1731556200000|2024-11-14 03:50:00|1086.11|1083.91|1086.34|1084.14|1086.8|1084.6|1086.11|1083.91|0
1731556500000|2024-11-14 03:55:00|1085.99|1083.79|1086.57|1084.37|1087.03|1084.83|1085.99|1083.79|0
1731556800000|2024-11-14 04:00:00|1086.34|1084.14|1086.8|1084.6|1086.8|1084.6|1085.88|1083.68|0
1731557100000|2024-11-14 04:05:00|1087.03|1084.83|1088.63|1086.43|1088.63|1086.43|1086.91|1084.71|0
1731557400000|2024-11-14 04:10:00|1088.86|1086.66|1088.86|1086.66|1089.09|1086.89|1088.17|1085.97|0
1731557700000|2024-11-14 04:15:00|1088.63|1086.43|1090.23|1088.03|1090.34|1088.14|1088.63|1086.43|0
1731558000000|2024-11-14 04:20:00|1090.34|1088.14|1089.31|1087.11|1090.57|1088.37|1089.09|1086.89|0
1731558300000|2024-11-14 04:25:00|1089.54|1087.34|1090.46|1088.26|1090.46|1088.26|1089.54|1087.34|0
1731558600000|2024-11-14 04:30:00|1090.23|1088.03|1089.77|1087.57|1090.23|1088.03|1089.54|1087.34|0
1731558900000|2024-11-14 04:35:00|1089.65|1087.45|1089.54|1087.34|1090.23|1088.03|1089.54|1087.34|0
1731559200000|2024-11-14 04:40:00|1089.42|1087.22|1089.08|1086.88|1089.42|1087.22|1088.85|1086.65|0
1731559500000|2024-11-14 04:45:00|1088.85|1086.65|1087.48|1085.28|1088.85|1086.65|1087.48|1085.28|0
1731559800000|2024-11-14 04:50:00|1087.71|1085.51|1088.16|1085.96|1088.39|1086.19|1087.71|1085.51|0
1731560100000|2024-11-14 04:55:00|1087.93|1085.73|1087.47|1085.27|1088.39|1086.19|1087.47|1085.27|0
1731560400000|2024-11-14 05:00:00|1088.16|1085.96|1086.44|1084.24|1088.39|1086.19|1086.44|1084.24|0
1731560700000|2024-11-14 05:05:00|1086.56|1084.36|1085.06|1082.86|1086.56|1084.36|1084.72|1082.52|0
1731561000000|2024-11-14 05:10:00|1084.95|1082.75|1083.12|1080.92|1084.95|1082.75|1082.2|1080|0
1731561300000|2024-11-14 05:15:00|1082.89|1080.69|1083.12|1080.92|1083.58|1081.38|1082.66|1080.46|0
1731561600000|2024-11-14 05:20:00|1082.89|1080.69|1084.03|1081.83|1084.49|1082.29|1082.89|1080.69|0
1731561900000|2024-11-14 05:25:00|1084.14|1081.94|1084.72|1082.52|1085.18|1082.98|1084.14|1081.94|0
1731562200000|2024-11-14 05:30:00|1084.49|1082.29|1084.49|1082.29|1084.72|1082.52|1083.8|1081.6|0
1731562500000|2024-11-14 05:35:00|1084.26|1082.06|1085.4|1083.2|1085.74|1083.54|1083.8|1081.6|0
1731562800000|2024-11-14 05:40:00|1085.63|1083.43|1084.14|1081.94|1085.63|1083.43|1084.03|1081.83|0
1731563100000|2024-11-14 05:45:00|1084.03|1081.83|1084.72|1082.52|1085.17|1082.97|1084.03|1081.83|0
1731563400000|2024-11-14 05:50:00|1084.83|1082.63|1084.71|1082.51|1084.94|1082.74|1084.49|1082.29|0
1731563700000|2024-11-14 05:55:00|1084.82|1082.62|1085.63|1083.43|1085.63|1083.43|1084.6|1082.4|0
1731564000000|2024-11-14 06:00:00|1085.4|1083.2|1085.17|1082.97|1086.32|1084.12|1085.17|1082.97|0
1731564300000|2024-11-14 06:05:00|1085.28|1083.08|1085.4|1083.2|1085.63|1083.43|1084.71|1082.51|0
1731564600000|2024-11-14 06:10:00|1085.51|1083.31|1084.94|1082.74|1085.74|1083.54|1084.94|1082.74|0
1731564900000|2024-11-14 06:15:00|1085.05|1082.85|1085.96|1083.76|1086.54|1084.34|1084.94|1082.74|0
1731565200000|2024-11-14 06:20:00|1086.08|1083.88|1084.25|1082.05|1086.08|1083.88|1083.79|1081.59|0
1731565500000|2024-11-14 06:25:00|1084.48|1082.28|1084.02|1081.82|1084.94|1082.74|1083.79|1081.59|0
1731565800000|2024-11-14 06:30:00|1084.94|1082.74|1084.94|1082.74|1085.62|1083.42|1084.71|1082.51|0
1731566100000|2024-11-14 06:35:00|1085.05|1082.85|1084.93|1082.73|1085.39|1083.19|1084.25|1082.05|0
1731566400000|2024-11-14 06:40:00|1085.16|1082.96|1085.39|1083.19|1085.85|1083.65|1085.16|1082.96|0
1731566700000|2024-11-14 06:45:00|1085.5|1083.3|1083.67|1081.47|1085.62|1083.42|1083.33|1081.13|0
1731567000000|2024-11-14 06:50:00|1083.79|1081.59|1082.41|1080.21|1083.9|1081.7|1082.41|1080.21|0
1731567300000|2024-11-14 06:55:00|1082.18|1079.98|1081.83|1079.63|1082.41|1080.21|1081.73|1079.53|0
1731567600000|2024-11-14 07:00:00|1081.95|1079.75|1081.61|1079.41|1082.75|1080.55|1081.5|1079.3|0
1731567900000|2024-11-14 07:05:00|1081.72|1079.52|1081.49|1079.29|1081.72|1079.52|1080.35|1078.15|0
1731568200000|2024-11-14 07:10:00|1081.6|1079.4|1081.26|1079.06|1082.41|1080.21|1080.81|1078.61|0
1731568500000|2024-11-14 07:15:00|1081.49|1079.29|1080.81|1078.61|1081.49|1079.29|1080.35|1078.15|0
1731568800000|2024-11-14 07:20:00|1081.03|1078.83|1082.41|1080.21|1082.87|1080.67|1080.58|1078.38|0
1731569100000|2024-11-14 07:25:00|1082.29|1080.09|1084.7|1082.5|1084.7|1082.5|1082.29|1080.09|0
1731569400000|2024-11-14 07:30:00|1084.92|1082.72|1086.76|1084.56|1086.99|1084.79|1084.7|1082.5|0
1731569700000|2024-11-14 07:35:00|1086.87|1084.67|1088.13|1085.93|1088.36|1086.16|1086.87|1084.67|0
1731570000000|2024-11-14 07:40:00|1088.36|1086.16|1088.13|1085.93|1089.28|1087.08|1087.55|1085.35|0
1731570300000|2024-11-14 07:45:00|1088.36|1086.16|1089.73|1087.53|1089.73|1087.53|1088.13|1085.93|0
1731570600000|2024-11-14 07:50:00|1089.5|1087.3|1089.5|1087.3|1089.96|1087.76|1089.04|1086.84|0
1731570900000|2024-11-14 07:55:00|1089.61|1087.41|1088.92|1086.72|1089.61|1087.41|1088.59|1086.39|0
1731571200000|2024-11-14 08:00:00|1089.27|1087.07|1090.19|1087.99|1090.65|1088.45|1088.58|1086.38|0
1731571500000|2024-11-14 08:05:00|1090.42|1088.22|1092.25|1090.05|1092.25|1090.05|1090.42|1088.22|0
1731571800000|2024-11-14 08:10:00|1092.02|1089.82|1093.51|1091.31|1094.77|1092.57|1091.56|1089.36|0
1731572100000|2024-11-14 08:15:00|1093.63|1091.43|1092.71|1090.51|1094.08|1091.88|1092.25|1090.05|0
1731572400000|2024-11-14 08:20:00|1092.48|1090.28|1092.48|1090.28|1092.94|1090.74|1091.33|1089.13|0
1731572700000|2024-11-14 08:25:00|1092.82|1090.62|1094.31|1092.11|1094.77|1092.57|1092.82|1090.62|0
1731573000000|2024-11-14 08:30:00|1094.54|1092.34|1094.54|1092.34|1095|1092.8|1094.08|1091.88|0
1731573300000|2024-11-14 08:35:00|1094.42|1092.22|1095.92|1093.72|1097.75|1095.55|1094.31|1092.11|0
1731573600000|2024-11-14 08:40:00|1095.8|1093.6|1095.69|1093.49|1096.15|1093.95|1094.19|1091.99|0
1731573900000|2024-11-14 08:45:00|1095.92|1093.72|1093.16|1090.96|1095.92|1093.72|1092.81|1090.61|0
1731574200000|2024-11-14 08:50:00|1093.27|1091.07|1094.08|1091.88|1094.31|1092.11|1093.27|1091.07|0
1731574500000|2024-11-14 08:55:00|1094.19|1091.99|1094.31|1092.11|1094.42|1092.22|1092.01|1089.81|0
1731574800000|2024-11-14 09:00:00|1094.08|1091.88|1098.67|1096.47|1098.67|1096.47|1094.08|1091.88|0
1731575100000|2024-11-14 09:05:00|1097.98|1095.78|1098.21|1096.01|1098.44|1096.24|1097.52|1095.32|0
1731575400000|2024-11-14 09:10:00|1098.44|1096.24|1096.6|1094.4|1098.67|1096.47|1096.6|1094.4|0
1731575700000|2024-11-14 09:15:00|1096.83|1094.63|1095.68|1093.48|1097.06|1094.86|1094.53|1092.33|0
1731576000000|2024-11-14 09:20:00|1095.45|1093.25|1096.83|1094.63|1097.06|1094.86|1095.22|1093.02|0
1731576300000|2024-11-14 09:25:00|1096.6|1094.4|1095.45|1093.25|1097.06|1094.86|1094.07|1091.87|0
1731576600000|2024-11-14 09:30:00|1095.68|1093.48|1096.14|1093.94|1096.37|1094.17|1094.53|1092.33|0
1731576900000|2024-11-14 09:35:00|1096.25|1094.05|1097.07|1094.87|1097.18|1094.98|1095.91|1093.71|0
1731577200000|2024-11-14 09:40:00|1096.84|1094.64|1096.03|1093.83|1097.3|1095.1|1095.46|1093.26|0
1731577500000|2024-11-14 09:45:00|1096.38|1094.18|1096.38|1094.18|1097.07|1094.87|1094.77|1092.57|0
1731577800000|2024-11-14 09:50:00|1096.15|1093.95|1093.28|1091.08|1096.38|1094.18|1092.94|1090.74|0
1731578100000|2024-11-14 09:55:00|1093.4|1091.2|1093.17|1090.97|1094.31|1092.11|1092.94|1090.74|0
1731578400000|2024-11-14 10:00:00|1092.94|1090.74|1094.42|1092.22|1095|1092.8|1092.71|1090.51|0
1731578700000|2024-11-14 10:05:00|1094.77|1092.57|1093.85|1091.65|1094.77|1092.57|1092.48|1090.28|0
1731579000000|2024-11-14 10:10:00|1093.96|1091.76|1094.31|1092.11|1094.77|1092.57|1093.39|1091.19|0
1731579300000|2024-11-14 10:15:00|1094.54|1092.34|1095.23|1093.03|1095.46|1093.26|1094.08|1091.88|0
1731579600000|2024-11-14 10:20:00|1095.34|1093.14|1094.31|1092.11|1095.46|1093.26|1093.96|1091.76|0
1731579900000|2024-11-14 10:25:00|1094.54|1092.34|1095.23|1093.03|1095.45|1093.25|1093.85|1091.65|0
1731580200000|2024-11-14 10:30:00|1095.34|1093.14|1096.71|1094.51|1097.06|1094.86|1095|1092.8|0
1731580500000|2024-11-14 10:35:00|1096.83|1094.63|1096.83|1094.63|1097.52|1095.32|1096.14|1093.94|0
1731580800000|2024-11-14 10:40:00|1096.6|1094.4|1093.62|1091.42|1096.71|1094.51|1092.93|1090.73|0
1731581100000|2024-11-14 10:45:00|1093.5|1091.3|1094.76|1092.56|1095.22|1093.02|1093.39|1091.19|0
1731581400000|2024-11-14 10:50:00|1094.99|1092.79|1093.84|1091.64|1094.99|1092.79|1093.61|1091.41|0
1731581700000|2024-11-14 10:55:00|1093.95|1091.75|1093.84|1091.64|1094.07|1091.87|1092.7|1090.5|0
1731582000000|2024-11-14 11:00:00|1094.07|1091.87|1094.3|1092.1|1094.76|1092.56|1093.61|1091.41|0
1731582300000|2024-11-14 11:05:00|1094.18|1091.98|1094.99|1092.79|1094.99|1092.79|1093.38|1091.18|0
1731582600000|2024-11-14 11:10:00|1095.1|1092.9|1093.61|1091.41|1095.45|1093.25|1092.92|1090.72|0
1731582900000|2024-11-14 11:15:00|1093.84|1091.64|1095.9|1093.7|1095.9|1093.7|1093.61|1091.41|0
1731583200000|2024-11-14 11:20:00|1095.44|1093.24|1094.98|1092.78|1096.13|1093.93|1094.76|1092.56|0
1731583500000|2024-11-14 11:25:00|1094.76|1092.56|1096.13|1093.93|1096.13|1093.93|1094.64|1092.44|0
1731583800000|2024-11-14 11:30:00|1095.9|1093.7|1094.98|1092.78|1095.9|1093.7|1093.61|1091.41|0
1731584100000|2024-11-14 11:35:00|1094.75|1092.55|1094.98|1092.78|1095.44|1093.24|1094.06|1091.86|0
1731584400000|2024-11-14 11:40:00|1094.29|1092.09|1097.39|1095.19|1097.51|1095.31|1094.29|1092.09|0
1731584700000|2024-11-14 11:45:00|1097.51|1095.31|1097.96|1095.76|1098.19|1095.99|1096.7|1094.5|0
1731585000000|2024-11-14 11:50:00|1097.84|1095.64|1097.96|1095.76|1098.88|1096.68|1097.5|1095.3|0
1731585300000|2024-11-14 11:55:00|1097.84|1095.64|1098.76|1096.56|1098.88|1096.68|1097.27|1095.07|0
1731585600000|2024-11-14 12:00:00|1098.42|1096.22|1096.24|1094.04|1099.34|1097.14|1095.67|1093.47|0
1731585900000|2024-11-14 12:05:00|1095.9|1093.7|1096.35|1094.15|1096.81|1094.61|1095.44|1093.24|0
1731586200000|2024-11-14 12:10:00|1096.12|1093.92|1096.46|1094.26|1096.81|1094.61|1094.98|1092.78|0
1731586500000|2024-11-14 12:15:00|1096.58|1094.38|1096.81|1094.61|1097.5|1095.3|1096.35|1094.15|0
1731586800000|2024-11-14 12:20:00|1096.92|1094.72|1095.89|1093.69|1097.04|1094.84|1095.43|1093.23|0
1731587100000|2024-11-14 12:25:00|1096|1093.8|1096.58|1094.38|1096.81|1094.61|1095.54|1093.34|0
1731587400000|2024-11-14 12:30:00|1096.69|1094.49|1097.73|1095.53|1097.73|1095.53|1096.12|1093.92|0
1731587700000|2024-11-14 12:35:00|1097.96|1095.76|1095.89|1093.69|1097.96|1095.76|1095.43|1093.23|0
1731588000000|2024-11-14 12:40:00|1096.12|1093.92|1097.72|1095.52|1097.95|1095.75|1095.89|1093.69|0
1731588300000|2024-11-14 12:45:00|1097.49|1095.29|1095.2|1093|1097.49|1095.29|1094.97|1092.77|0
1731588600000|2024-11-14 12:50:00|1095.43|1093.23|1094.51|1092.31|1096.35|1094.15|1094.05|1091.85|0
1731588900000|2024-11-14 12:55:00|1094.74|1092.54|1093.7|1091.5|1094.97|1092.77|1093.13|1090.93|0
1731589200000|2024-11-14 13:00:00|1093.59|1091.39|1095.76|1093.56|1096.8|1094.6|1093.13|1090.93|0
1731589500000|2024-11-14 13:05:00|1095.88|1093.68|1095.65|1093.45|1097.03|1094.83|1095.42|1093.22|0
1731589800000|2024-11-14 13:10:00|1095.88|1093.68|1097.72|1095.52|1097.72|1095.52|1095.65|1093.45|0
1731590100000|2024-11-14 13:15:00|1097.49|1095.29|1097.72|1095.52|1098.18|1095.98|1097.03|1094.83|0
1731590400000|2024-11-14 13:20:00|1097.6|1095.4|1097.72|1095.52|1097.95|1095.75|1096.57|1094.37|0
1731590700000|2024-11-14 13:25:00|1097.95|1095.75|1098.06|1095.86|1098.06|1095.86|1096.8|1094.6|0
1731591000000|2024-11-14 13:30:00|1097.6|1095.4|1089.45|1087.25|1097.6|1095.4|1089|1086.8|0
1731591300000|2024-11-14 13:35:00|1089.56|1087.36|1088.54|1086.34|1091.06|1088.86|1085.1|1082.9|0
1731591600000|2024-11-14 13:40:00|1088.31|1086.11|1092.19|1089.99|1094.27|1092.07|1088.31|1086.11|0
1731591900000|2024-11-14 13:45:00|1091.96|1089.76|1090.35|1088.15|1094.03|1091.83|1086.68|1084.48|0
1731592200000|2024-11-14 13:50:00|1090.58|1088.38|1088.51|1086.31|1090.58|1088.38|1088.28|1086.08|0
1731592500000|2024-11-14 13:55:00|1088.28|1086.08|1089.2|1087|1089.54|1087.34|1087.82|1085.62|0
1731592800000|2024-11-14 14:00:00|1088.97|1086.77|1088.51|1086.31|1089.43|1087.23|1087.14|1084.94|0
1731593100000|2024-11-14 14:05:00|1088.74|1086.54|1089.2|1087|1091.5|1089.3|1088.74|1086.54|0
1731593400000|2024-11-14 14:10:00|1089.43|1087.23|1090.12|1087.92|1091.49|1089.29|1089.2|1087|0
1731593700000|2024-11-14 14:15:00|1089.89|1087.69|1088.51|1086.31|1090.58|1088.38|1088.05|1085.85|0
1731594000000|2024-11-14 14:20:00|1088.74|1086.54|1087.13|1084.93|1088.85|1086.65|1086.9|1084.7|0
1731594300000|2024-11-14 14:25:00|1086.9|1084.7|1090.11|1087.91|1090.57|1088.37|1086.32|1084.12|0
1731594600000|2024-11-14 14:30:00|1090.34|1088.14|1092.64|1090.44|1094.71|1092.51|1089.65|1087.45|0
1731594900000|2024-11-14 14:35:00|1091.95|1089.75|1084.83|1082.63|1094.02|1091.82|1084.83|1082.63|0
1731595200000|2024-11-14 14:40:00|1084.61|1082.41|1077.25|1075.05|1085.75|1083.55|1076.33|1074.13|0
1731595500000|2024-11-14 14:45:00|1077.02|1074.82|1081.6|1079.4|1081.83|1079.63|1075.65|1073.45|0
1731595800000|2024-11-14 14:50:00|1082.29|1080.09|1080.91|1078.71|1086.42|1084.22|1079.08|1076.88|0
1731596100000|2024-11-14 14:55:00|1081.83|1079.63|1079.08|1076.88|1082.98|1080.78|1079.08|1076.88|0
1731596400000|2024-11-14 15:00:00|1080.91|1078.71|1078.39|1076.19|1080.91|1078.71|1076.79|1074.59|0
1731596700000|2024-11-14 15:05:00|1079.08|1076.88|1077.24|1075.04|1082.06|1079.86|1076.56|1074.36|0
1731597000000|2024-11-14 15:10:00|1077.93|1075.73|1079.08|1076.88|1079.54|1077.34|1076.1|1073.9|0
1731597300000|2024-11-14 15:15:00|1078.39|1076.19|1069.23|1067.03|1080.22|1078.02|1069.23|1067.03|0
1731597600000|2024-11-14 15:20:00|1069.69|1067.49|1072.2|1070|1074.49|1072.29|1069.69|1067.49|0
1731597900000|2024-11-14 15:25:00|1072.66|1070.46|1081.14|1078.94|1081.6|1079.4|1072.66|1070.46|0
1731598200000|2024-11-14 15:30:00|1080.22|1078.02|1080.56|1078.36|1081.14|1078.94|1077.47|1075.27|0
1731598500000|2024-11-14 15:35:00|1080.91|1078.71|1083.89|1081.69|1084.58|1082.38|1080.22|1078.02|0
1731598800000|2024-11-14 15:40:00|1083.43|1081.23|1085.49|1083.29|1085.72|1083.52|1082.28|1080.08|0
1731599100000|2024-11-14 15:45:00|1085.26|1083.06|1084.81|1082.61|1085.72|1083.52|1083.55|1081.35|0
1731599400000|2024-11-14 15:50:00|1084.35|1082.15|1082.86|1080.66|1085.73|1083.53|1082.52|1080.32|0
1731599700000|2024-11-14 15:55:00|1082.98|1080.78|1078.39|1076.19|1083.77|1081.57|1077.01|1074.81|0
1731600000000|2024-11-14 16:00:00|1078.16|1075.96|1076.78|1074.58|1080.68|1078.48|1075.87|1073.67|0
1731600300000|2024-11-14 16:05:00|1077.01|1074.81|1079.3|1077.1|1079.76|1077.56|1076.55|1074.35|0
1731600600000|2024-11-14 16:10:00|1079.07|1076.87|1079.3|1077.1|1081.37|1079.17|1077.47|1075.27|0
1731600900000|2024-11-14 16:15:00|1079.07|1076.87|1079.3|1077.1|1081.6|1079.4|1077.7|1075.5|0
1731601200000|2024-11-14 16:20:00|1079.53|1077.33|1082.28|1080.08|1082.51|1080.31|1078.84|1076.64|0
1731601500000|2024-11-14 16:25:00|1082.51|1080.31|1081.13|1078.93|1083.66|1081.46|1081.13|1078.93|0
1731601800000|2024-11-14 16:30:00|1081.36|1079.16|1080.21|1078.01|1082.5|1080.3|1079.98|1077.78|0
1731602100000|2024-11-14 16:35:00|1079.98|1077.78|1082.96|1080.76|1083.42|1081.22|1079.75|1077.55|0
1731602400000|2024-11-14 16:40:00|1082.73|1080.53|1081.58|1079.38|1085.48|1083.28|1081.35|1079.15|0
1731602700000|2024-11-14 16:45:00|1081.35|1079.15|1076.53|1074.33|1082.27|1080.07|1076.3|1074.1|0
1731603000000|2024-11-14 16:50:00|1076.76|1074.56|1073.78|1071.58|1079.17|1076.97|1073.78|1071.58|0
1731603300000|2024-11-14 16:55:00|1074.24|1072.04|1074.01|1071.81|1074.93|1072.73|1072.41|1070.21|0
1731603600000|2024-11-14 17:00:00|1073.55|1071.35|1072.63|1070.43|1074.01|1071.81|1069.43|1067.23|0
1731603900000|2024-11-14 17:05:00|1072.4|1070.2|1072.63|1070.43|1074.01|1071.81|1070.8|1068.6|0
1731604200000|2024-11-14 17:10:00|1072.86|1070.66|1068.97|1066.77|1075.38|1073.18|1068.97|1066.77|0
1731604500000|2024-11-14 17:15:00|1069.2|1067|1068.05|1065.85|1069.43|1067.23|1065.3|1063.1|0
1731604800000|2024-11-14 17:20:00|1067.82|1065.62|1066.68|1064.48|1068.51|1066.31|1065.53|1063.33|0
1731605100000|2024-11-14 17:25:00|1066.9|1064.7|1066.22|1064.02|1067.36|1065.16|1065.3|1063.1|0
1731605400000|2024-11-14 17:30:00|1065.99|1063.79|1063.12|1060.92|1065.99|1063.79|1057.98|1055.78|0
1731605700000|2024-11-14 17:35:00|1063.24|1061.04|1069.19|1066.99|1070.79|1068.59|1063.24|1061.04|0
1731606000000|2024-11-14 17:40:00|1069.65|1067.45|1069.19|1066.99|1070.34|1068.14|1066.9|1064.7|0
1731606300000|2024-11-14 17:45:00|1068.96|1066.76|1058.44|1056.24|1069.65|1067.45|1057.07|1054.87|0
1731606600000|2024-11-14 17:50:00|1057.52|1055.32|1067.47|1065.27|1067.81|1065.61|1057.07|1054.87|0
1731606900000|2024-11-14 17:55:00|1067.36|1065.16|1068.04|1065.84|1069.53|1067.33|1066.21|1064.01|0
1731607200000|2024-11-14 18:00:00|1067.58|1065.38|1069.62|1067.42|1070.56|1068.36|1065.52|1063.32|0
1731607500000|2024-11-14 18:05:00|1070.08|1067.88|1071.68|1069.48|1071.91|1069.71|1068.71|1066.51|0
1731607800000|2024-11-14 18:10:00|1071.45|1069.25|1072.37|1070.17|1073.52|1071.32|1070.77|1068.57|0
1731608100000|2024-11-14 18:15:00|1072.6|1070.4|1070.54|1068.34|1073.98|1071.78|1070.19|1067.99|0
1731608400000|2024-11-14 18:20:00|1071.22|1069.02|1072.14|1069.94|1072.6|1070.4|1070.99|1068.79|0
1731608700000|2024-11-14 18:25:00|1072.37|1070.17|1068.93|1066.73|1073.06|1070.86|1068.7|1066.5|0
1731609000000|2024-11-14 18:30:00|1068.7|1066.5|1067.33|1065.13|1069.16|1066.96|1065.49|1063.29|0
1731609300000|2024-11-14 18:35:00|1066.64|1064.44|1065.49|1063.29|1068.47|1066.27|1064.58|1062.38|0
1731609600000|2024-11-14 18:40:00|1065.72|1063.52|1068.01|1065.81|1068.7|1066.5|1065.49|1063.29|0
1731609900000|2024-11-14 18:45:00|1067.78|1065.58|1065.49|1063.29|1068.01|1065.81|1065.03|1062.83|0
1731610200000|2024-11-14 18:50:00|1065.72|1063.52|1062.06|1059.86|1066.86|1064.66|1061.6|1059.4|0
1731610500000|2024-11-14 18:55:00|1061.83|1059.63|1057.48|1055.28|1062.29|1060.09|1056.34|1054.14|0
1731610800000|2024-11-14 19:00:00|1057.25|1055.05|1068.24|1066.04|1069.38|1067.18|1057.25|1055.05|0
1731611100000|2024-11-14 19:05:00|1068.01|1065.81|1066.86|1064.66|1070.3|1068.1|1066.63|1064.43|0
1731611400000|2024-11-14 19:10:00|1066.63|1064.43|1064.57|1062.37|1068.46|1066.26|1064.57|1062.37|0
1731611700000|2024-11-14 19:15:00|1065.03|1062.83|1065.26|1063.06|1066.17|1063.97|1064.11|1061.91|0
1731612000000|2024-11-14 19:20:00|1065.59|1063.39|1066.17|1063.97|1066.86|1064.66|1063.65|1061.45|0
1731612300000|2024-11-14 19:25:00|1065.94|1063.74|1068.69|1066.49|1068.92|1066.72|1065.71|1063.51|0
1731612600000|2024-11-14 19:30:00|1068.92|1066.72|1068.92|1066.72|1071.21|1069.01|1068|1065.8|0
1731612900000|2024-11-14 19:35:00|1069.15|1066.95|1071.44|1069.24|1071.44|1069.24|1068.69|1066.49|0
1731613200000|2024-11-14 19:40:00|1071.67|1069.47|1070.52|1068.32|1073.04|1070.84|1069.37|1067.17|0
1731613500000|2024-11-14 19:45:00|1070.75|1068.55|1067.54|1065.34|1070.98|1068.78|1067.08|1064.88|0
1731613800000|2024-11-14 19:50:00|1067.77|1065.57|1073.04|1070.84|1074.42|1072.22|1067.77|1065.57|0
1731614100000|2024-11-14 19:55:00|1072.58|1070.38|1069.83|1067.63|1073.5|1071.3|1068.68|1066.48|0
1731614400000|2024-11-14 20:00:00|1065.7|1063.5|1056.31|1054.11|1066.62|1064.42|1054.48|1052.28|0
1731614700000|2024-11-14 20:05:00|1056.76|1054.56|1053.17|1050.97|1057.68|1055.48|1049.56|1047.36|0
1731615000000|2024-11-14 20:10:00|1052.94|1050.74|1053.4|1051.2|1057.29|1055.09|1050.43|1048.23|0
1731615300000|2024-11-14 20:15:00|1052.94|1050.74|1060.26|1058.06|1062.2|1060|1052.94|1050.74|0
1731615600000|2024-11-14 20:20:00|1060.03|1057.83|1058.21|1056.01|1060.73|1058.53|1055.91|1053.71|0
1731615900000|2024-11-14 20:25:00|1057.98|1055.78|1059.36|1057.16|1062.33|1060.13|1056.84|1054.64|0
1731616200000|2024-11-14 20:30:00|1061.19|1058.99|1053.18|1050.98|1061.19|1058.99|1052.04|1049.84|0
1731616500000|2024-11-14 20:35:00|1053.64|1051.44|1054.32|1052.12|1057.52|1055.32|1052.04|1049.84|0
1731616800000|2024-11-14 20:40:00|1054.78|1052.58|1050.66|1048.46|1055.69|1053.49|1049.29|1047.09|0
1731617100000|2024-11-14 20:45:00|1050.89|1048.69|1048.15|1045.95|1053.63|1051.43|1046.43|1044.23|0
1731617400000|2024-11-14 20:50:00|1050.43|1048.23|1052.72|1050.52|1055.69|1053.49|1049.06|1046.86|0
1731617700000|2024-11-14 20:55:00|1052.49|1050.29|1054.55|1052.35|1056.6|1054.4|1049.97|1047.77|0
1731618000000|2024-11-14 21:00:00|1053.4|1051.2|1052.03|1049.83|1053.63|1051.43|1049.75|1047.55|0
1731618300000|2024-11-14 21:05:00|1052.26|1050.06|1044.49|1042.29|1052.49|1050.29|1042.44|1040.24|0
1731618600000|2024-11-14 21:10:00|1044.95|1042.75|1042.09|1039.89|1046.55|1044.35|1042.09|1039.89|0
1731618900000|2024-11-14 21:15:00|1042.08|1039.68|1046.53|1044.13|1046.87|1044.47|1042.08|1039.68|0
1731619200000|2024-11-14 21:20:00|1046.64|1044.24|1046.19|1043.79|1048.93|1046.53|1046.19|1043.79|0
1731619500000|2024-11-14 21:25:00|1046.41|1044.01|1047.78|1045.38|1048.24|1045.84|1046.19|1043.79|0
1731619800000|2024-11-14 21:30:00|1048.01|1045.61|1049.38|1046.98|1049.38|1046.98|1047.56|1045.16|0
1731620100000|2024-11-14 21:35:00|1049.61|1047.21|1050.07|1047.67|1050.75|1048.35|1049.61|1047.21|0
1731620400000|2024-11-14 21:40:00|1050.18|1047.78|1050.52|1048.12|1051.21|1048.81|1049.84|1047.44|0
1731620700000|2024-11-14 21:45:00|1050.29|1047.89|1050.52|1048.12|1051.55|1049.15|1050.29|1047.89|0
1731621000000|2024-11-14 21:50:00|1050.75|1048.35|1050.98|1048.58|1051.43|1049.03|1050.52|1048.12|0
1731621300000|2024-11-14 21:55:00|1051.43|1049.03|1051.31|1048.91|1051.54|1049.14|1050.06|1047.66|0
1731621600000|2024-11-14 22:00:00|1050.77|1048.37|1050.1|1047.7|1050.77|1048.37|1050.1|1047.7|0
1731621900000|2024-11-14 22:05:00|1050.43|1048.03|1050.4|1048|1050.46|1048.06|1050.4|1048|0
1731622200000|2024-11-14 22:10:00|1050.37|1047.97|1050.27|1047.87|1050.37|1047.97|1050.23|1047.83|0
1731622500000|2024-11-14 22:15:00|1050.23|1047.83|1050.17|1047.77|1050.46|1048.06|1049.99|1047.59|0
1731622800000|2024-11-14 22:20:00|1050.27|1047.87|1049.89|1047.49|1050.27|1047.87|1049.76|1047.36|0
1731623100000|2024-11-14 22:25:00|1049.83|1047.43|1048.79|1046.39|1049.89|1047.49|1048.59|1046.19|0
1731623400000|2024-11-14 22:30:00|1048.82|1046.42|1048.35|1045.95|1048.82|1046.42|1048.08|1045.68|0
1731623700000|2024-11-14 22:35:00|1048.38|1045.98|1048.62|1046.22|1048.66|1046.26|1048.35|1045.95|0
1731624000000|2024-11-14 22:40:00|1048.58|1046.18|1048.76|1046.36|1048.82|1046.42|1048.58|1046.18|0
1731624300000|2024-11-14 22:45:00|1048.65|1046.25|1049.06|1046.66|1049.06|1046.66|1048.58|1046.18|0
1731624600000|2024-11-14 22:50:00|1049.08|1046.68|1048.75|1046.35|1049.22|1046.82|1048.75|1046.35|0
1731624900000|2024-11-14 22:55:00|1048.72|1046.32|1048.88|1046.48|1049.66|1047.26|1048.18|1045.78|0
1731625200000|2024-11-14 23:00:00|1050.85|1048.45|1047.19|1044.79|1050.85|1048.45|1046.62|1044.22|0
1731625500000|2024-11-14 23:05:00|1047.31|1044.91|1045.59|1043.19|1047.54|1045.14|1045.48|1043.08|0
1731625800000|2024-11-14 23:10:00|1045.82|1043.42|1043.65|1041.25|1046.39|1043.99|1042.51|1040.11|0
1731626100000|2024-11-14 23:15:00|1043.42|1041.02|1043.2|1040.8|1043.76|1041.36|1042.06|1039.66|0
1731626400000|2024-11-14 23:20:00|1043.08|1040.68|1043.19|1040.79|1043.88|1041.48|1043.08|1040.68|0
1731626700000|2024-11-14 23:25:00|1043.42|1041.02|1043.42|1041.02|1043.88|1041.48|1042.97|1040.57|0
1731627000000|2024-11-14 23:30:00|1043.3|1040.9|1045.93|1043.53|1046.16|1043.76|1043.19|1040.79|0
1731627300000|2024-11-14 23:35:00|1046.16|1043.76|1046.04|1043.64|1046.39|1043.99|1045.25|1042.85|0
1731627600000|2024-11-14 23:40:00|1045.81|1043.41|1045.7|1043.3|1045.93|1043.53|1045.02|1042.62|0
1731627900000|2024-11-14 23:45:00|1045.93|1043.53|1043.87|1041.47|1046.84|1044.44|1043.65|1041.25|0
1731628200000|2024-11-14 23:50:00|1043.76|1041.36|1043.64|1041.24|1045.02|1042.62|1043.42|1041.02|0
1731628500000|2024-11-14 23:55:00|1043.87|1041.47|1044.56|1042.16|1045.12|1042.72|1043.75|1041.35|0
1731628800000|2024-11-15 00:00:00|1044.33|1041.93|1044.56|1042.16|1044.89|1042.49|1043.42|1041.02|0
1731629100000|2024-11-15 00:05:00|1044.78|1042.38|1043.64|1041.24|1044.78|1042.38|1042.96|1040.56|0
1731629400000|2024-11-15 00:10:00|1043.87|1041.47|1044.1|1041.7|1044.78|1042.38|1043.75|1041.35|0
1731629700000|2024-11-15 00:15:00|1044.33|1041.93|1044.43|1042.03|1045.24|1042.84|1043.87|1041.47|0
1731630000000|2024-11-15 00:20:00|1044.55|1042.15|1043.41|1041.01|1044.66|1042.26|1042.04|1039.64|0
1731630300000|2024-11-15 00:25:00|1043.64|1041.24|1042.5|1040.1|1043.64|1041.24|1041.36|1038.96|0
1731630600000|2024-11-15 00:30:00|1042.38|1039.98|1041.81|1039.41|1043.18|1040.78|1040.9|1038.5|0
1731630900000|2024-11-15 00:35:00|1041.92|1039.52|1039.18|1036.78|1042.04|1039.64|1038.85|1036.45|0
1731631200000|2024-11-15 00:40:00|1039.3|1036.9|1037.81|1035.41|1040.21|1037.81|1037.25|1034.85|0
1731631500000|2024-11-15 00:45:00|1037.7|1035.3|1039.53|1037.13|1039.76|1037.36|1037.7|1035.3|0
1731631800000|2024-11-15 00:50:00|1039.76|1037.36|1039.07|1036.67|1039.98|1037.58|1038.39|1035.99|0
1731632100000|2024-11-15 00:55:00|1038.84|1036.44|1039.63|1037.23|1040.21|1037.81|1038.72|1036.32|0
1731632400000|2024-11-15 01:00:00|1039.53|1037.13|1038.61|1036.21|1039.75|1037.35|1037.93|1035.53|0
1731632700000|2024-11-15 01:05:00|1039.07|1036.67|1036.33|1033.93|1039.52|1037.12|1036.1|1033.7|0
1731633000000|2024-11-15 01:10:00|1036.44|1034.04|1036.1|1033.7|1037.35|1034.95|1034.05|1031.65|0
1731633300000|2024-11-15 01:15:00|1035.87|1033.47|1036.12|1033.72|1036.79|1034.39|1035.07|1032.67|0
1731633600000|2024-11-15 01:20:00|1036.57|1034.17|1035.21|1032.81|1037.26|1034.86|1035.21|1032.81|0
1731633900000|2024-11-15 01:25:00|1035.43|1033.03|1035.66|1033.26|1035.89|1033.49|1034.07|1031.67|0
1731634200000|2024-11-15 01:30:00|1035.56|1033.36|1035.56|1033.36|1036.24|1034.04|1034.65|1032.45|0
1731634500000|2024-11-15 01:35:00|1035.67|1033.47|1036.24|1034.04|1036.47|1034.27|1034.88|1032.68|0
1731634800000|2024-11-15 01:40:00|1036.47|1034.27|1034.65|1032.45|1036.47|1034.27|1033.74|1031.54|0
1731635100000|2024-11-15 01:45:00|1034.87|1032.67|1035.1|1032.9|1035.78|1033.58|1034.53|1032.33|0
1731635400000|2024-11-15 01:50:00|1034.87|1032.67|1034.87|1032.67|1034.87|1032.67|1033.96|1031.76|0
1731635700000|2024-11-15 01:55:00|1035.1|1032.9|1034.64|1032.44|1035.55|1033.35|1034.19|1031.99|0
1731636000000|2024-11-15 02:00:00|1034.75|1032.55|1034.41|1032.21|1034.87|1032.67|1033.73|1031.53|0
1731636300000|2024-11-15 02:05:00|1034.19|1031.99|1034.29|1032.09|1034.41|1032.21|1033.5|1031.3|0
1731636600000|2024-11-15 02:10:00|1034.41|1032.21|1034.41|1032.21|1034.87|1032.67|1033.5|1031.3|0
1731636900000|2024-11-15 02:15:00|1034.64|1032.44|1034.87|1032.67|1034.87|1032.67|1033.96|1031.76|0
1731637200000|2024-11-15 02:20:00|1034.98|1032.78|1036.5|1034.3|1037.16|1034.96|1034.18|1031.98|0
1731637500000|2024-11-15 02:25:00|1036.62|1034.42|1036.39|1034.19|1036.62|1034.42|1035.71|1033.51|0
1731637800000|2024-11-15 02:30:00|1036.17|1033.97|1037.08|1034.88|1037.08|1034.88|1035.71|1033.51|0
1731638100000|2024-11-15 02:35:00|1036.85|1034.65|1038.21|1036.01|1038.9|1036.7|1036.85|1034.65|0
1731638400000|2024-11-15 02:40:00|1037.99|1035.79|1038.21|1036.01|1038.44|1036.24|1037.76|1035.56|0
1731638700000|2024-11-15 02:45:00|1037.98|1035.78|1037.76|1035.56|1037.98|1035.78|1037.07|1034.87|0
1731639000000|2024-11-15 02:50:00|1037.53|1035.33|1038.21|1036.01|1038.44|1036.24|1037.53|1035.33|0
1731639300000|2024-11-15 02:55:00|1038.32|1036.12|1038.21|1036.01|1038.44|1036.24|1037.53|1035.33|0
1731639600000|2024-11-15 03:00:00|1038.32|1036.12|1037.98|1035.78|1038.32|1036.12|1036.61|1034.41|0
1731639900000|2024-11-15 03:05:00|1038.21|1036.01|1038.21|1036.01|1038.77|1036.57|1037.75|1035.55|0
1731640200000|2024-11-15 03:10:00|1038.09|1035.89|1038.89|1036.69|1039.8|1037.6|1038.09|1035.89|0
1731640500000|2024-11-15 03:15:00|1039.12|1036.92|1039.12|1036.92|1039.34|1037.14|1038.43|1036.23|0
1731640800000|2024-11-15 03:20:00|1039.34|1037.14|1039.91|1037.71|1040.03|1037.83|1039.12|1036.92|0
1731641100000|2024-11-15 03:25:00|1040.03|1037.83|1040.25|1038.05|1040.59|1038.39|1039.57|1037.37|0
1731641400000|2024-11-15 03:30:00|1040.13|1037.93|1039.8|1037.6|1040.13|1037.93|1038.66|1036.46|0
1731641700000|2024-11-15 03:35:00|1039.91|1037.71|1040.71|1038.51|1040.71|1038.51|1039.68|1037.48|0
1731642000000|2024-11-15 03:40:00|1040.59|1038.39|1039.79|1037.59|1040.71|1038.51|1039.57|1037.37|0
1731642300000|2024-11-15 03:45:00|1039.68|1037.48|1039.79|1037.59|1040.25|1038.05|1039.11|1036.91|0
1731642600000|2024-11-15 03:50:00|1040.02|1037.82|1038.42|1036.22|1040.02|1037.82|1037.97|1035.77|0
1731642900000|2024-11-15 03:55:00|1038.2|1036|1037.74|1035.54|1038.65|1036.45|1037.39|1035.19|0
1731643200000|2024-11-15 04:00:00|1037.97|1035.77|1036.37|1034.17|1038.2|1036|1036.03|1033.83|0
1731643500000|2024-11-15 04:05:00|1036.6|1034.4|1035.8|1033.6|1037.06|1034.86|1035.69|1033.49|0
1731643800000|2024-11-15 04:10:00|1035.92|1033.72|1035.8|1033.6|1036.37|1034.17|1035.46|1033.26|0
1731644100000|2024-11-15 04:15:00|1036.14|1033.94|1036.83|1034.63|1036.93|1034.73|1035.01|1032.81|0
1731644400000|2024-11-15 04:20:00|1037.05|1034.85|1038.19|1035.99|1038.19|1035.99|1036.83|1034.63|0
1731644700000|2024-11-15 04:25:00|1037.96|1035.76|1039.33|1037.13|1039.33|1037.13|1037.51|1035.31|0
1731645000000|2024-11-15 04:30:00|1039.1|1036.9|1038.42|1036.22|1039.56|1037.36|1038.19|1035.99|0
1731645300000|2024-11-15 04:35:00|1038.64|1036.44|1037.73|1035.53|1038.64|1036.44|1037.28|1035.08|0
1731645600000|2024-11-15 04:40:00|1037.96|1035.76|1037.5|1035.3|1037.96|1035.76|1037.28|1035.08|0
1731645900000|2024-11-15 04:45:00|1037.28|1035.08|1036.93|1034.73|1037.28|1035.08|1036.82|1034.62|0
1731646200000|2024-11-15 04:50:00|1036.82|1034.62|1037.96|1035.76|1037.96|1035.76|1036.59|1034.39|0
1731646500000|2024-11-15 04:55:00|1038.07|1035.87|1038.87|1036.67|1038.87|1036.67|1037.73|1035.53|0
1731646800000|2024-11-15 05:00:00|1038.64|1036.44|1040.23|1038.03|1040.46|1038.26|1038.64|1036.44|0
1731647100000|2024-11-15 05:05:00|1040.46|1038.26|1039.55|1037.35|1040.69|1038.49|1038.86|1036.66|0
1731647400000|2024-11-15 05:10:00|1039.43|1037.23|1039.77|1037.57|1040|1037.8|1039.2|1037|0
1731647700000|2024-11-15 05:15:00|1039.66|1037.46|1040.91|1038.71|1041.14|1038.94|1039.55|1037.35|0
1731648000000|2024-11-15 05:20:00|1040.79|1038.59|1040|1037.8|1040.91|1038.71|1039.77|1037.57|0
1731648300000|2024-11-15 05:25:00|1040.23|1038.03|1040|1037.8|1040.91|1038.71|1039.77|1037.57|0
1731648600000|2024-11-15 05:30:00|1040.11|1037.91|1038.4|1036.2|1040.11|1037.91|1038.18|1035.98|0
1731648900000|2024-11-15 05:35:00|1038.63|1036.43|1037.6|1035.4|1038.86|1036.66|1037.49|1035.29|0
1731649200000|2024-11-15 05:40:00|1037.49|1035.29|1036.12|1033.92|1037.49|1035.29|1035.9|1033.7|0
1731649500000|2024-11-15 05:45:00|1036.35|1034.15|1035.44|1033.24|1036.35|1034.15|1035.21|1033.01|0
1731649800000|2024-11-15 05:50:00|1035.21|1033.01|1034.76|1032.56|1035.67|1033.47|1034.3|1032.1|0
1731650100000|2024-11-15 05:55:00|1034.98|1032.78|1034.98|1032.78|1034.98|1032.78|1034.3|1032.1|0
1731650400000|2024-11-15 06:00:00|1034.76|1032.56|1034.09|1031.89|1034.98|1032.78|1033.62|1031.42|0
1731650700000|2024-11-15 06:05:00|1034.2|1032|1031.36|1029.16|1034.2|1032|1031.13|1028.93|0
1731651000000|2024-11-15 06:10:00|1031.47|1029.27|1029.54|1027.34|1031.82|1029.62|1028.63|1026.43|0
1731651300000|2024-11-15 06:15:00|1029.77|1027.57|1030.22|1028.02|1030.91|1028.71|1029.54|1027.34|0
1731651600000|2024-11-15 06:20:00|1030|1027.8|1025.68|1023.48|1030.1|1027.9|1025.68|1023.48|0
1731651900000|2024-11-15 06:25:00|1025.45|1023.25|1023.63|1021.43|1025.68|1023.48|1023.18|1020.98|0
1731652200000|2024-11-15 06:30:00|1023.86|1021.66|1025|1022.8|1025.22|1023.02|1023.41|1021.21|0
1731652500000|2024-11-15 06:35:00|1025.22|1023.02|1029.99|1027.79|1029.99|1027.79|1025.22|1023.02|0
1731652800000|2024-11-15 06:40:00|1030.22|1028.02|1028.17|1025.97|1030.22|1028.02|1027.95|1025.75|0
1731653100000|2024-11-15 06:45:00|1027.95|1025.75|1027.72|1025.52|1028.85|1026.65|1027.26|1025.06|0
1731653400000|2024-11-15 06:50:00|1027.94|1025.74|1028.85|1026.65|1028.85|1026.65|1027.49|1025.29|0
1731653700000|2024-11-15 06:55:00|1028.96|1026.76|1028.85|1026.65|1029.08|1026.88|1028.4|1026.2|0
1731654000000|2024-11-15 07:00:00|1028.62|1026.42|1027.94|1025.74|1029.08|1026.88|1027.71|1025.51|0
1731654300000|2024-11-15 07:05:00|1027.82|1025.62|1026.35|1024.15|1028.85|1026.65|1025.78|1023.58|0
1731654600000|2024-11-15 07:10:00|1026.12|1023.92|1027.03|1024.83|1027.03|1024.83|1026|1023.8|0
1731654900000|2024-11-15 07:15:00|1027.48|1025.28|1026.8|1024.6|1027.94|1025.74|1025.23|1023.03|0
1731655200000|2024-11-15 07:20:00|1026.69|1024.49|1025.34|1023.14|1026.94|1024.74|1025.12|1022.92|0
1731655500000|2024-11-15 07:25:00|1025.45|1023.25|1025.34|1023.14|1026.25|1024.05|1023.3|1021.1|0
1731655800000|2024-11-15 07:30:00|1025.45|1023.25|1024.89|1022.69|1026.03|1023.83|1023.98|1021.78|0
1731656100000|2024-11-15 07:35:00|1025.12|1022.92|1024.21|1022.01|1025.57|1023.37|1023.75|1021.55|0
1731656400000|2024-11-15 07:40:00|1024.43|1022.23|1025.34|1023.14|1025.34|1023.14|1022.62|1020.42|0
1731656700000|2024-11-15 07:45:00|1025.45|1023.25|1023.4|1021.2|1025.57|1023.37|1023.3|1021.1|0
1731657000000|2024-11-15 07:50:00|1023.52|1021.32|1022.84|1020.64|1024.31|1022.11|1022.39|1020.19|0
1731657300000|2024-11-15 07:55:00|1023.07|1020.87|1021.25|1019.05|1023.07|1020.87|1021.25|1019.05|0
1731657600000|2024-11-15 08:00:00|1021.93|1019.73|1023.52|1021.32|1024.66|1022.46|1021.93|1019.73|0
1731657900000|2024-11-15 08:05:00|1023.75|1021.55|1018.3|1016.1|1023.97|1021.77|1017.84|1015.64|0
1731658200000|2024-11-15 08:10:00|1017.62|1015.42|1018.3|1016.1|1018.98|1016.78|1016.26|1014.06|0
1731658500000|2024-11-15 08:15:00|1017.84|1015.64|1020.79|1018.59|1022.15|1019.95|1017.39|1015.19|0
1731658800000|2024-11-15 08:20:00|1020.56|1018.36|1017.16|1014.96|1020.56|1018.36|1016.25|1014.05|0
1731659100000|2024-11-15 08:25:00|1016.93|1014.73|1012.63|1010.43|1016.93|1014.73|1012.63|1010.43|0
1731659400000|2024-11-15 08:30:00|1012.4|1010.2|1016.48|1014.28|1017.61|1015.41|1012.4|1010.2|0
1731659700000|2024-11-15 08:35:00|1016.7|1014.5|1017.72|1015.52|1017.84|1015.64|1016.36|1014.16|0
1731660000000|2024-11-15 08:40:00|1017.38|1015.18|1019.88|1017.68|1020.56|1018.36|1017.38|1015.18|0
1731660300000|2024-11-15 08:45:00|1019.76|1017.56|1019.42|1017.22|1021.24|1019.04|1019.2|1017|0
1731660600000|2024-11-15 08:50:00|1019.2|1017|1021.24|1019.04|1021.69|1019.49|1018.06|1015.86|0
1731660900000|2024-11-15 08:55:00|1021.01|1018.81|1023.05|1020.85|1023.16|1020.96|1020.56|1018.36|0
1731661200000|2024-11-15 09:00:00|1023.28|1021.08|1021.46|1019.26|1023.51|1021.31|1021.01|1018.81|0
1731661500000|2024-11-15 09:05:00|1021.23|1019.03|1020.74|1018.54|1022.02|1019.82|1020.03|1017.83|0
1731661800000|2024-11-15 09:10:00|1020.96|1018.76|1019.37|1017.17|1021.64|1019.44|1019.37|1017.17|0
1731662100000|2024-11-15 09:15:00|1019.6|1017.4|1020.05|1017.85|1020.51|1018.31|1018.12|1015.92|0
1731662400000|2024-11-15 09:20:00|1020.28|1018.08|1020.51|1018.31|1020.84|1018.64|1020.05|1017.85|0
1731662700000|2024-11-15 09:25:00|1020.73|1018.53|1020.78|1018.58|1021.24|1019.04|1020.28|1018.08|0
1731663000000|2024-11-15 09:30:00|1019.88|1017.68|1020.78|1018.58|1020.78|1018.58|1019.65|1017.45|0
1731663300000|2024-11-15 09:35:00|1020.55|1018.35|1022.37|1020.17|1023.05|1020.85|1020.55|1018.35|0
1731663600000|2024-11-15 09:40:00|1022.14|1019.94|1021.69|1019.49|1022.48|1020.28|1021.46|1019.26|0
1731663900000|2024-11-15 09:45:00|1021.23|1019.03|1020.1|1017.9|1021.23|1019.03|1020.1|1017.9|0
1731664200000|2024-11-15 09:50:00|1019.87|1017.67|1020.1|1017.9|1020.1|1017.9|1018.28|1016.08|0
1731664500000|2024-11-15 09:55:00|1019.87|1017.67|1019.64|1017.44|1020.1|1017.9|1018.96|1016.76|0
1731664800000|2024-11-15 10:00:00|1019.41|1017.21|1021|1018.8|1021.23|1019.03|1019.41|1017.21|0
1731665100000|2024-11-15 10:05:00|1020.88|1018.68|1021.45|1019.25|1021.45|1019.25|1020.32|1018.12|0
1731665400000|2024-11-15 10:10:00|1021.23|1019.03|1019.41|1017.21|1021.23|1019.03|1019.18|1016.98|0
1731665700000|2024-11-15 10:15:00|1019.52|1017.32|1018.05|1015.85|1019.86|1017.66|1018.05|1015.85|0
1731666000000|2024-11-15 10:20:00|1017.82|1015.62|1020.09|1017.89|1020.09|1017.89|1017.14|1014.94|0
1731666300000|2024-11-15 10:25:00|1019.86|1017.66|1021|1018.8|1021.22|1019.02|1019.86|1017.66|0
1731666600000|2024-11-15 10:30:00|1020.77|1018.57|1021.1|1018.9|1021.22|1019.02|1018.73|1016.53|0
1731666900000|2024-11-15 10:35:00|1020.99|1018.79|1020.31|1018.11|1021.22|1019.02|1019.74|1017.54|0
1731667200000|2024-11-15 10:40:00|1019.86|1017.66|1019.86|1017.66|1020.54|1018.34|1019.41|1017.21|0
1731667500000|2024-11-15 10:45:00|1020.08|1017.88|1021.45|1019.25|1021.45|1019.25|1019.86|1017.66|0
1731667800000|2024-11-15 10:50:00|1021.67|1019.47|1020.87|1018.67|1022.35|1020.15|1020.76|1018.56|0
1731668100000|2024-11-15 10:55:00|1020.99|1018.79|1021.67|1019.47|1021.9|1019.7|1020.99|1018.79|0
1731668400000|2024-11-15 11:00:00|1021.9|1019.7|1022.8|1020.6|1022.8|1020.6|1021.44|1019.24|0
1731668700000|2024-11-15 11:05:00|1023.14|1020.94|1024.39|1022.19|1025.3|1023.1|1023.14|1020.94|0
1731669000000|2024-11-15 11:10:00|1024.27|1022.07|1025.3|1023.1|1025.75|1023.55|1023.94|1021.74|0
1731669300000|2024-11-15 11:15:00|1025.07|1022.87|1025.3|1023.1|1025.53|1023.33|1025.07|1022.87|0
1731669600000|2024-11-15 11:20:00|1025.07|1022.87|1025.3|1023.1|1025.52|1023.32|1024.62|1022.42|0
1731669900000|2024-11-15 11:25:00|1025.07|1022.87|1026.2|1024|1026.2|1024|1025.07|1022.87|0
1731670200000|2024-11-15 11:30:00|1025.98|1023.78|1025.29|1023.09|1025.98|1023.78|1024.84|1022.64|0
1731670500000|2024-11-15 11:35:00|1025.52|1023.32|1026.31|1024.11|1026.31|1024.11|1025.29|1023.09|0
1731670800000|2024-11-15 11:40:00|1026.2|1024|1025.29|1023.09|1026.2|1024|1025.06|1022.86|0
1731671100000|2024-11-15 11:45:00|1025.17|1022.97|1025.63|1023.43|1025.97|1023.77|1025.06|1022.86|0
1731671400000|2024-11-15 11:50:00|1025.52|1023.32|1025.74|1023.54|1026.2|1024|1024.84|1022.64|0
1731671700000|2024-11-15 11:55:00|1025.52|1023.32|1025.74|1023.54|1026.08|1023.88|1025.29|1023.09|0
1731672000000|2024-11-15 12:00:00|1025.62|1023.42|1026.2|1024|1026.42|1024.22|1025.29|1023.09|0
1731672300000|2024-11-15 12:05:00|1026.08|1023.88|1028.01|1025.81|1028.01|1025.81|1025.97|1023.77|0
1731672600000|2024-11-15 12:10:00|1028.24|1026.04|1028.69|1026.49|1028.69|1026.49|1027.89|1025.69|0
1731672900000|2024-11-15 12:15:00|1028.8|1026.6|1026.65|1024.45|1029.15|1026.95|1026.65|1024.45|0
1731673200000|2024-11-15 12:20:00|1026.87|1024.67|1025.74|1023.54|1027.56|1025.36|1024.83|1022.63|0
1731673500000|2024-11-15 12:25:00|1025.96|1023.76|1027.55|1025.35|1027.55|1025.35|1025.51|1023.31|0
1731673800000|2024-11-15 12:30:00|1027.33|1025.13|1027.32|1025.12|1027.55|1025.35|1026.19|1023.99|0
1731674100000|2024-11-15 12:35:00|1027.55|1025.35|1028.01|1025.81|1028.01|1025.81|1026.64|1024.44|0
1731674400000|2024-11-15 12:40:00|1027.78|1025.58|1027.78|1025.58|1028.69|1026.49|1027.78|1025.58|0
1731674700000|2024-11-15 12:45:00|1027.55|1025.35|1028.46|1026.26|1028.46|1026.26|1027.2|1025|0
1731675000000|2024-11-15 12:50:00|1028.68|1026.48|1028.91|1026.71|1030.05|1027.85|1028.57|1026.37|0
1731675300000|2024-11-15 12:55:00|1029.59|1027.39|1030.73|1028.53|1031.64|1029.44|1029.37|1027.17|0
1731675600000|2024-11-15 13:00:00|1030.61|1028.41|1030.05|1027.85|1030.96|1028.76|1029.59|1027.39|0
1731675900000|2024-11-15 13:05:00|1029.93|1027.73|1028|1025.8|1030.5|1028.3|1028|1025.8|0
1731676200000|2024-11-15 13:10:00|1028.11|1025.91|1028.56|1026.36|1029.82|1027.62|1028|1025.8|0
1731676500000|2024-11-15 13:15:00|1028.45|1026.25|1026.86|1024.66|1028.68|1026.48|1026.86|1024.66|0
1731676800000|2024-11-15 13:20:00|1027.09|1024.89|1026.63|1024.43|1028.91|1026.71|1026.63|1024.43|0
1731677100000|2024-11-15 13:25:00|1026.86|1024.66|1027.09|1024.89|1028.9|1026.7|1026.86|1024.66|0
1731677400000|2024-11-15 13:30:00|1025.15|1022.95|1023.55|1021.35|1031.51|1029.31|1022.87|1020.67|0
1731677700000|2024-11-15 13:35:00|1023.67|1021.47|1022.3|1020.1|1024.35|1022.15|1021.62|1019.42|0
1731678000000|2024-11-15 13:40:00|1022.08|1019.88|1024.12|1021.92|1026.62|1024.42|1021.62|1019.42|0
1731678300000|2024-11-15 13:45:00|1024.23|1022.03|1025.71|1023.51|1026.62|1024.42|1024.12|1021.92|0
1731678600000|2024-11-15 13:50:00|1025.25|1023.05|1024.12|1021.92|1025.71|1023.51|1023.21|1021.01|0
1731678900000|2024-11-15 13:55:00|1023.89|1021.69|1023.21|1021.01|1024.34|1022.14|1022.75|1020.55|0
1731679200000|2024-11-15 14:00:00|1023.32|1021.12|1022.3|1020.1|1024.45|1022.25|1022.3|1020.1|0
1731679500000|2024-11-15 14:05:00|1022.41|1020.21|1021.62|1019.42|1023.21|1021.01|1021.62|1019.42|0
1731679800000|2024-11-15 14:10:00|1021.39|1019.19|1021.39|1019.19|1022.3|1020.1|1021.27|1019.07|0
1731680100000|2024-11-15 14:15:00|1021.5|1019.3|1018.44|1016.24|1022.29|1020.09|1017.3|1015.1|0
1731680400000|2024-11-15 14:20:00|1018.66|1016.46|1017.07|1014.87|1019.8|1017.6|1016.85|1014.65|0
1731680700000|2024-11-15 14:25:00|1016.5|1014.3|1017.68|1015.48|1020.25|1018.05|1015.71|1013.51|0
1731681000000|2024-11-15 14:30:00|1017|1014.8|1012.23|1010.03|1021.09|1018.89|1012.23|1010.03|0
1731681300000|2024-11-15 14:35:00|1011.78|1009.58|1013.14|1010.94|1014.05|1011.85|1009.96|1007.76|0
1731681600000|2024-11-15 14:40:00|1013.36|1011.16|1013.36|1011.16|1017.68|1015.48|1010.19|1007.99|0
1731681900000|2024-11-15 14:45:00|1012.23|1010.03|1019.26|1017.06|1019.95|1017.75|1010.87|1008.67|0
1731682200000|2024-11-15 14:50:00|1019.72|1017.52|1012.91|1010.71|1019.72|1017.52|1012.91|1010.71|0
1731682500000|2024-11-15 14:55:00|1012.68|1010.48|1007.69|1005.49|1013.81|1011.61|1005.88|1003.68|0
1731682800000|2024-11-15 15:00:00|1007.01|1004.81|1001.67|999.47|1007.01|1004.81|1001.45|999.25|0
1731683100000|2024-11-15 15:05:00|1001.45|999.25|996.48|994.28|1004.61|1002.41|996.02|993.82|0
1731683400000|2024-11-15 15:10:00|996.7|994.5|997.15|994.95|999.64|997.44|994.22|992.02|0
1731683700000|2024-11-15 15:15:00|997.38|995.18|997.64|995.44|1000.99|998.79|994.44|992.24|0
1731684000000|2024-11-15 15:20:00|997.19|994.99|992.01|989.81|997.41|995.21|991.11|988.91|0
1731684300000|2024-11-15 15:25:00|992.23|990.03|990.31|988.11|995.61|993.41|990.31|988.11|0
1731684600000|2024-11-15 15:30:00|990.08|987.88|990.26|988.06|992.74|990.54|988.05|985.85|0
1731684900000|2024-11-15 15:35:00|990.03|987.83|991.32|989.12|992.9|990.7|985.52|983.32|0
1731685200000|2024-11-15 15:40:00|990.87|988.67|991.77|989.57|992.44|990.24|987.71|985.51|0
1731685500000|2024-11-15 15:45:00|991.54|989.34|992.71|990.51|996.27|994.07|990.87|988.67|0
1731685800000|2024-11-15 15:50:00|992.93|990.73|990.23|988.03|1000.37|998.17|989.33|987.13|0
1731686100000|2024-11-15 15:55:00|990.46|988.26|989.89|987.69|991.81|989.61|987.08|984.88|0
1731686400000|2024-11-15 16:00:00|989.33|987.13|987.64|985.44|991.8|989.6|987.64|985.44|0
1731686700000|2024-11-15 16:05:00|988.2|986|987.98|985.78|992.03|989.83|987.53|985.33|0
1731687000000|2024-11-15 16:10:00|988.88|986.68|990.9|988.7|996.31|994.11|988.88|986.68|0
1731687300000|2024-11-15 16:15:00|991.13|988.93|995.63|993.43|996.98|994.78|990.68|988.48|0
1731687600000|2024-11-15 16:20:00|995.4|993.2|995.29|993.09|995.85|993.65|991.8|989.6|0
1731687900000|2024-11-15 16:25:00|995.4|993.2|997.2|995|997.43|995.23|993.71|991.51|0
1731688200000|2024-11-15 16:30:00|996.53|994.33|993.37|991.17|998.33|996.13|992.92|990.72|0
1731688500000|2024-11-15 16:35:00|993.15|990.95|987.91|985.71|993.15|990.95|987.91|985.71|0
1731688800000|2024-11-15 16:40:00|987.69|985.49|986.6|984.4|988.36|986.16|983.68|981.48|0
1731689100000|2024-11-15 16:45:00|987.5|985.3|988.4|986.2|992.45|990.25|985.25|983.05|0
1731689400000|2024-11-15 16:50:00|989.08|986.88|989.08|986.88|989.08|986.88|985.93|983.73|0
1731689700000|2024-11-15 16:55:00|988.18|985.98|983.68|981.48|988.4|986.2|981.21|979.01|0
1731690000000|2024-11-15 17:00:00|983.23|981.03|981.85|979.65|985.25|983.05|981.17|978.97|0
1731690300000|2024-11-15 17:05:00|982.3|980.1|982.48|980.28|983.82|981.62|978.7|976.5|0
1731690600000|2024-11-15 17:10:00|982.25|980.05|984.49|982.29|984.49|982.29|980.91|978.71|0
1731690900000|2024-11-15 17:15:00|984.27|982.07|984.71|982.51|985.83|983.63|981.58|979.38|0
1731691200000|2024-11-15 17:20:00|984.94|982.74|983.14|980.94|986.95|984.75|982.02|979.82|0
1731691500000|2024-11-15 17:25:00|983.37|981.17|982.58|980.38|983.81|981.61|981.13|978.93|0
1731691800000|2024-11-15 17:30:00|982.47|980.27|982.58|980.38|983.25|981.05|978.44|976.24|0
1731692100000|2024-11-15 17:35:00|981.91|979.71|981.46|979.26|983.03|980.83|979.56|977.36|0
1731692400000|2024-11-15 17:40:00|981.35|979.15|984.14|981.94|984.59|982.39|979.23|977.03|0
1731692700000|2024-11-15 17:45:00|984.37|982.17|982.35|980.15|985.93|983.73|981.24|979.04|0
1731693000000|2024-11-15 17:50:00|981.91|979.71|977.44|975.24|981.91|979.71|975.87|973.67|0
1731693300000|2024-11-15 17:55:00|977.21|975.01|983.02|980.82|983.69|981.49|977.21|975.01|0
1731693600000|2024-11-15 18:00:00|983.25|981.05|980.78|978.58|984.36|982.16|980.11|977.91|0
1731693900000|2024-11-15 18:05:00|981.01|978.81|982.12|979.92|982.57|980.37|979.22|977.02|0
1731694200000|2024-11-15 18:10:00|981.68|979.48|980.56|978.36|982.12|979.92|979.44|977.24|0
1731694500000|2024-11-15 18:15:00|980.78|978.58|981.23|979.03|984.58|982.38|979.66|977.46|0
1731694800000|2024-11-15 18:20:00|981.67|979.47|980.11|977.91|984.58|982.38|978.99|976.79|0
1731695100000|2024-11-15 18:25:00|979.89|977.69|982.79|980.59|983.69|981.49|979.66|977.46|0
1731695400000|2024-11-15 18:30:00|982.34|980.14|977.42|975.22|982.34|980.14|977.42|975.22|0
1731695700000|2024-11-15 18:35:00|976.98|974.78|980.55|978.35|980.77|978.57|976.98|974.78|0
1731696000000|2024-11-15 18:40:00|980.33|978.13|977.42|975.22|980.77|978.57|976.31|974.11|0
1731696300000|2024-11-15 18:45:00|977.65|975.45|973.18|970.98|977.65|975.45|972.29|970.09|0
1731696600000|2024-11-15 18:50:00|972.96|970.76|973.4|971.2|974.74|972.54|972.28|970.08|0
1731696900000|2024-11-15 18:55:00|973.62|971.42|974.29|972.09|974.52|972.32|968.82|966.62|0
1731697200000|2024-11-15 19:00:00|974.07|971.87|973.4|971.2|977.19|974.99|972.28|970.08|0
1731697500000|2024-11-15 19:05:00|972.98|970.78|976.8|974.6|979.48|977.28|972.42|970.22|0
1731697800000|2024-11-15 19:10:00|976.58|974.38|976.13|973.93|978.24|976.04|974.79|972.59|0
1731698100000|2024-11-15 19:15:00|975.91|973.71|974.57|972.37|977.47|975.27|974.34|972.14|0
1731698400000|2024-11-15 19:20:00|974.79|972.59|973.9|971.7|975.46|973.26|972.78|970.58|0
1731698700000|2024-11-15 19:25:00|973.67|971.47|971.22|969.02|974.34|972.14|970.55|968.35|0
1731699000000|2024-11-15 19:30:00|971.33|969.13|971.44|969.24|973.45|971.25|971|968.8|0
1731699300000|2024-11-15 19:35:00|971.32|969.12|972.78|970.58|974.34|972.14|971.22|969.02|0
1731699600000|2024-11-15 19:40:00|973|970.8|981.48|979.28|981.92|979.72|972.78|970.58|0
1731699900000|2024-11-15 19:45:00|981.03|978.83|981.36|979.16|986.62|984.42|980.14|977.94|0
1731700200000|2024-11-15 19:50:00|981.13|978.93|974.65|972.45|982.48|980.28|973.98|971.78|0
1731700500000|2024-11-15 19:55:00|974.21|972.01|978.45|976.25|978.9|976.7|974.21|972.01|0
1731700800000|2024-11-15 20:00:00|978.23|976.03|982.7|980.5|982.7|980.5|978|975.8|0
1731701100000|2024-11-15 20:05:00|982.47|980.27|980.68|978.48|986.05|983.85|979.79|977.59|0
1731701400000|2024-11-15 20:10:00|981.13|978.93|983.59|981.39|984.48|982.28|980.91|978.71|0
1731701700000|2024-11-15 20:15:00|983.36|981.16|986.72|984.52|989.18|986.98|982.69|980.49|0
1731702000000|2024-11-15 20:20:00|987.17|984.97|984.03|981.83|989.86|987.66|983.36|981.16|0
1731702300000|2024-11-15 20:25:00|984.48|982.28|982.02|979.82|985.15|982.95|982.02|979.82|0
1731702600000|2024-11-15 20:30:00|983.14|980.94|983.58|981.38|985.15|982.95|980.68|978.48|0
1731702900000|2024-11-15 20:35:00|983.36|981.16|982.69|980.49|985.15|982.95|982.46|980.26|0
1731703200000|2024-11-15 20:40:00|983.13|980.93|976.82|974.62|983.81|981.61|976.15|973.95|0
1731703500000|2024-11-15 20:45:00|977.27|975.07|978.39|976.19|980.63|978.43|977.04|974.84|0
1731703800000|2024-11-15 20:50:00|979.28|977.08|988.02|985.82|988.47|986.27|978.39|976.19|0
1731704100000|2024-11-15 20:55:00|986.68|984.48|983.09|980.89|989.59|987.39|983.09|980.89|0
1731704400000|2024-11-15 21:00:00|984.21|982.01|988.47|986.27|992.51|990.31|984.21|982.01|0
1731704700000|2024-11-15 21:05:00|988.69|986.49|989.02|986.82|989.81|987.61|988.24|986.04|0
1731705000000|2024-11-15 21:10:00|989.14|986.94|988.24|986.04|989.37|987.17|987.57|985.37|0
1731892800000|2024-11-18 01:20:00|999.37|996.97|999.82|997.42|1000.04|997.64|999.37|996.97|0
1731893100000|2024-11-18 01:25:00|999.59|997.19|999.47|997.07|1000.27|997.87|999.47|997.07|0
1731893400000|2024-11-18 01:30:00|999.49|997.29|999.71|997.51|999.94|997.74|999.04|996.84|0
1731893700000|2024-11-18 01:35:00|999.6|997.4|998.81|996.61|999.71|997.51|998.59|996.39|0
1731894000000|2024-11-18 01:40:00|998.59|996.39|998.81|996.61|999.71|997.51|998.59|996.39|0
1731894300000|2024-11-18 01:45:00|999.03|996.83|997.68|995.48|999.03|996.83|997.23|995.03|0
1731894600000|2024-11-18 01:50:00|997.46|995.26|997.91|995.71|998.58|996.38|997.46|995.26|0
1731894900000|2024-11-18 01:55:00|998.13|995.93|998.13|995.93|998.58|996.38|997.68|995.48|0
1731895200000|2024-11-18 02:00:00|997.9|995.7|995.88|993.68|997.9|995.7|995.42|993.22|0
1731895500000|2024-11-18 02:05:00|996.1|993.9|996.55|994.35|996.78|994.58|995.87|993.67|0
1731895800000|2024-11-18 02:10:00|996.32|994.12|998.13|995.93|998.13|995.93|996.1|993.9|0
1731896100000|2024-11-18 02:15:00|997.9|995.7|998.58|996.38|998.8|996.6|997.9|995.7|0
1731896400000|2024-11-18 02:20:00|998.8|996.6|997.67|995.47|998.8|996.6|997.67|995.47|0
1731896700000|2024-11-18 02:25:00|997.78|995.58|997.45|995.25|998.57|996.37|997.45|995.25|0
1731897000000|2024-11-18 02:30:00|997.67|995.47|996.77|994.57|997.9|995.7|996.54|994.34|0
1731897300000|2024-11-18 02:35:00|996.99|994.79|998.34|996.14|998.57|996.37|996.77|994.57|0
1731897600000|2024-11-18 02:40:00|998.57|996.37|997.78|995.58|998.57|996.37|997.78|995.58|0
1731897900000|2024-11-18 02:45:00|997.67|995.47|997.67|995.47|998.12|995.92|997.44|995.24|0
1731898200000|2024-11-18 02:50:00|997.55|995.35|997.44|995.24|998.22|996.02|997.44|995.24|0
1731898500000|2024-11-18 02:55:00|997.66|995.46|998.11|995.91|998.11|995.91|997.32|995.12|0
1731898800000|2024-11-18 03:00:00|998.34|996.14|999.01|996.81|999.01|996.81|997.89|995.69|0
1731899100000|2024-11-18 03:05:00|999.12|996.92|998.34|996.14|999.12|996.92|998.11|995.91|0
1731899400000|2024-11-18 03:10:00|998.22|996.02|997.66|995.46|998.34|996.14|997.66|995.46|0
1731899700000|2024-11-18 03:15:00|997.43|995.23|996.98|994.78|997.66|995.46|996.98|994.78|0
1731900000000|2024-11-18 03:20:00|997.09|994.89|996.76|994.56|997.21|995.01|996.53|994.33|0
1731900300000|2024-11-18 03:25:00|996.53|994.33|996.75|994.55|997.43|995.23|996.53|994.33|0
1731900600000|2024-11-18 03:30:00|996.98|994.78|997.65|995.45|997.65|995.45|996.3|994.1|0
1731900900000|2024-11-18 03:35:00|997.54|995.34|997.43|995.23|998.33|996.13|997.2|995|0
1731901200000|2024-11-18 03:40:00|997.54|995.34|996.52|994.32|998.1|995.9|996.52|994.32|0
1731901500000|2024-11-18 03:45:00|996.75|994.55|996.97|994.77|997.2|995|996.52|994.32|0
1731901800000|2024-11-18 03:50:00|996.86|994.66|996.75|994.55|996.97|994.77|996.52|994.32|0
1731902100000|2024-11-18 03:55:00|996.97|994.77|997.42|995.22|997.65|995.45|996.75|994.55|0
1731902400000|2024-11-18 04:00:00|997.65|995.45|998.1|995.9|998.32|996.12|997.65|995.45|0
1731902700000|2024-11-18 04:05:00|997.87|995.67|997.87|995.67|998.32|996.12|997.42|995.22|0
1731903000000|2024-11-18 04:10:00|998.1|995.9|998.55|996.35|998.55|996.35|997.87|995.67|0
1731903300000|2024-11-18 04:15:00|998.32|996.12|998.09|995.89|998.55|996.35|997.87|995.67|0
1731903600000|2024-11-18 04:20:00|998.2|996|998.32|996.12|998.54|996.34|998.09|995.89|0
1731903900000|2024-11-18 04:25:00|998.54|996.34|998.54|996.34|998.99|996.79|998.32|996.12|0
1731904200000|2024-11-18 04:30:00|998.77|996.57|998.77|996.57|998.77|996.57|998.32|996.12|0
1731904500000|2024-11-18 04:35:00|998.54|996.34|998.76|996.56|998.99|996.79|998.31|996.11|0
1731904800000|2024-11-18 04:40:00|998.54|996.34|999.44|997.24|999.67|997.47|998.54|996.34|0
1731905100000|2024-11-18 04:45:00|999.66|997.46|1000.57|998.37|1000.79|998.59|999.44|997.24|0
1731905400000|2024-11-18 04:50:00|1000.79|998.59|1000.34|998.14|1000.79|998.59|1000.11|997.91|0
1731905700000|2024-11-18 04:55:00|1000.22|998.02|1000.11|997.91|1000.34|998.14|1000.11|997.91|0
1731906000000|2024-11-18 05:00:00|1000.34|998.14|1000.11|997.91|1000.34|998.14|999.54|997.34|0
1731906300000|2024-11-18 05:05:00|1000.34|998.14|999.66|997.46|1000.34|998.14|999.66|997.46|0
1731906600000|2024-11-18 05:10:00|999.43|997.23|998.08|995.88|999.66|997.46|998.08|995.88|0
1731906900000|2024-11-18 05:15:00|998.3|996.1|998.3|996.1|998.53|996.33|997.85|995.65|0
1731907200000|2024-11-18 05:20:00|998.41|996.21|998.18|995.98|998.53|996.33|997.63|995.43|0
1731907500000|2024-11-18 05:25:00|998.3|996.1|998.86|996.66|999.43|997.23|998.3|996.1|0
1731907800000|2024-11-18 05:30:00|998.98|996.78|997.17|994.97|998.98|996.78|996.95|994.75|0
1731908100000|2024-11-18 05:35:00|997.4|995.2|997.17|994.97|997.4|995.2|996.72|994.52|0
1731908400000|2024-11-18 05:40:00|997.28|995.08|998.07|995.87|998.07|995.87|997.17|994.97|0
1731908700000|2024-11-18 05:45:00|997.85|995.65|998.07|995.87|998.75|996.55|997.85|995.65|0
1731909000000|2024-11-18 05:50:00|997.95|995.75|997.62|995.42|997.95|995.75|997.39|995.19|0
1731909300000|2024-11-18 05:55:00|997.84|995.64|998.74|996.54|998.74|996.54|997.39|995.19|0
1731909600000|2024-11-18 06:00:00|998.52|996.32|997.62|995.42|998.52|996.32|997.16|994.96|0
1731909900000|2024-11-18 06:05:00|997.84|995.64|997.16|994.96|997.84|995.64|996.71|994.51|0
1731910200000|2024-11-18 06:10:00|997.39|995.19|998.06|995.86|998.06|995.86|996.94|994.74|0
1731910500000|2024-11-18 06:15:00|998.29|996.09|998.51|996.31|998.97|996.77|998.29|996.09|0
1731910800000|2024-11-18 06:20:00|998.4|996.2|999.64|997.44|999.64|997.44|998.06|995.86|0
1731911100000|2024-11-18 06:25:00|999.41|997.21|999.3|997.1|999.86|997.66|999.19|996.99|0
1731911400000|2024-11-18 06:30:00|999.19|996.99|999.86|997.66|1000.09|997.89|999.19|996.99|0
1731911700000|2024-11-18 06:35:00|1000.09|997.89|1001.21|999.01|1001.44|999.24|999.86|997.66|0
1731912000000|2024-11-18 06:40:00|1000.99|998.79|1000.54|998.34|1001.21|999.01|1000.31|998.11|0
1731912300000|2024-11-18 06:45:00|1000.76|998.56|1001.21|999.01|1001.21|999.01|1000.64|998.44|0
1731912600000|2024-11-18 06:50:00|1000.99|998.79|1001.21|999.01|1001.44|999.24|1000.76|998.56|0
1731912900000|2024-11-18 06:55:00|1000.98|998.78|1000.98|998.78|1001.21|999.01|1000.76|998.56|0
1731913200000|2024-11-18 07:00:00|1001.21|999.01|999.4|997.2|1001.21|999.01|998.73|996.53|0
1731913500000|2024-11-18 07:05:00|999.29|997.09|998.5|996.3|999.29|997.09|998.05|995.85|0
1731913800000|2024-11-18 07:10:00|998.05|995.85|998.27|996.07|998.95|996.75|997.82|995.62|0
1731914100000|2024-11-18 07:15:00|998.5|996.3|997.82|995.62|998.95|996.75|997.37|995.17|0
1731914400000|2024-11-18 07:20:00|998.05|995.85|994.89|992.69|998.27|996.07|994.89|992.69|0
1731914700000|2024-11-18 07:25:00|995.12|992.92|993.02|990.82|995.34|993.14|992.8|990.6|0
1731915000000|2024-11-18 07:30:00|992.8|990.6|991.89|989.69|993.02|990.82|991.44|989.24|0
1731915300000|2024-11-18 07:35:00|992|989.8|992.9|990.7|993.47|991.27|991.67|989.47|0
1731915600000|2024-11-18 07:40:00|993.02|990.82|992.12|989.92|993.69|991.49|991.67|989.47|0
1731915900000|2024-11-18 07:45:00|992|989.8|986.94|984.74|992.34|990.14|986.71|984.51|0
1731916200000|2024-11-18 07:50:00|987.05|984.85|990.09|987.89|990.31|988.11|986.94|984.74|0
1731916500000|2024-11-18 07:55:00|989.86|987.66|990.31|988.11|990.76|988.56|989.19|986.99|0
1731916800000|2024-11-18 08:00:00|990.64|988.44|989.41|987.21|992.79|990.59|986.71|984.51|0
1731917100000|2024-11-18 08:05:00|989.18|986.98|987.83|985.63|989.18|986.98|986.03|983.83|0
1731917400000|2024-11-18 08:10:00|987.72|985.52|989.18|986.98|989.18|986.98|986.48|984.28|0
1731917700000|2024-11-18 08:15:00|988.73|986.53|992.56|990.36|992.56|990.36|988.28|986.08|0
1731918000000|2024-11-18 08:20:00|992.33|990.13|994.36|992.16|994.81|992.61|992.11|989.91|0
1731918300000|2024-11-18 08:25:00|994.13|991.93|993.79|991.59|994.58|992.38|993.34|991.14|0
1731918600000|2024-11-18 08:30:00|993.68|991.48|990.75|988.55|993.68|991.48|990.3|988.1|0
1731918900000|2024-11-18 08:35:00|990.86|988.66|991.53|989.33|991.99|989.79|990.3|988.1|0
1731919200000|2024-11-18 08:40:00|991.43|989.23|990.63|988.43|991.88|989.68|988.83|986.63|0
1731919500000|2024-11-18 08:45:00|990.3|988.1|990.68|988.48|991.65|989.45|989.4|987.2|0
1731919800000|2024-11-18 08:50:00|990.34|988.14|991.81|989.61|992.71|990.51|989.78|987.58|0
1731920100000|2024-11-18 08:55:00|991.69|989.49|991.81|989.61|992.93|990.73|990.91|988.71|0
1731920400000|2024-11-18 09:00:00|992.03|989.83|987.08|984.88|992.03|989.83|987.08|984.88|0
1731920700000|2024-11-18 09:05:00|986.85|984.65|988.65|986.45|988.65|986.45|985.27|983.07|0
1731921000000|2024-11-18 09:10:00|988.2|986|987.72|985.52|990.42|988.22|987.07|984.87|0
1731921300000|2024-11-18 09:15:00|987.05|984.85|985.92|983.72|987.72|985.52|983.45|981.25|0
1731921600000|2024-11-18 09:20:00|985.47|983.27|987.05|984.85|987.72|985.52|983.78|981.58|0
1731921900000|2024-11-18 09:25:00|986.82|984.62|986.34|984.14|987.47|985.27|984.95|982.75|0
1731922200000|2024-11-18 09:30:00|985.78|983.58|984.77|982.57|988.14|985.94|984.32|982.12|0
1731922500000|2024-11-18 09:35:00|984.99|982.79|983.64|981.44|985.44|983.24|982.97|980.77|0
1731922800000|2024-11-18 09:40:00|983.42|981.22|986.11|983.91|986.34|984.14|982.52|980.32|0
1731923100000|2024-11-18 09:45:00|986.34|984.14|984.99|982.79|987.01|984.81|984.76|982.56|0
1731923400000|2024-11-18 09:50:00|985.21|983.01|983.41|981.21|985.32|983.12|983.19|980.99|0
1731923700000|2024-11-18 09:55:00|983.64|981.44|984.54|982.34|985.21|983.01|982.85|980.65|0
1731924000000|2024-11-18 10:00:00|984.99|982.79|985.21|983.01|985.66|983.46|983.74|981.54|0
1731924300000|2024-11-18 10:05:00|984.98|982.78|984.53|982.33|985.88|983.68|983.74|981.54|0
1731924600000|2024-11-18 10:10:00|984.31|982.11|984.31|982.11|986.11|983.91|984.08|981.88|0
1731924900000|2024-11-18 10:15:00|984.53|982.33|983.76|981.56|985.43|983.23|983.76|981.56|0
1731925200000|2024-11-18 10:20:00|983.53|981.33|984.76|982.56|985.33|983.13|983.53|981.33|0
1731925500000|2024-11-18 10:25:00|984.65|982.45|985.78|983.58|986.68|984.48|984.65|982.45|0
1731925800000|2024-11-18 10:30:00|986|983.8|985.33|983.13|986.23|984.03|984.65|982.45|0
1731926100000|2024-11-18 10:35:00|985.1|982.9|987.35|985.15|987.91|985.71|984.88|982.68|0
1731926400000|2024-11-18 10:40:00|987.57|985.37|988.92|986.72|988.92|986.72|987.12|984.92|0
1731926700000|2024-11-18 10:45:00|989.15|986.95|989.22|987.02|989.67|987.47|988.92|986.72|0
1731927000000|2024-11-18 10:50:00|989.44|987.24|989.21|987.01|989.77|987.57|988.99|986.79|0
1731927300000|2024-11-18 10:55:00|989.44|987.24|990.79|988.59|991.01|988.81|988.76|986.56|0
1731927600000|2024-11-18 11:00:00|990.56|988.36|988.99|986.79|990.79|988.59|988.76|986.56|0
1731927900000|2024-11-18 11:05:00|989.09|986.89|990.33|988.13|990.56|988.36|988.76|986.56|0
1731928200000|2024-11-18 11:10:00|990.11|987.91|989.21|987.01|990.33|988.13|988.98|986.78|0
1731928500000|2024-11-18 11:15:00|988.98|986.78|987.97|985.77|988.98|986.78|987.41|985.21|0
1731928800000|2024-11-18 11:20:00|987.86|985.66|987.86|985.66|988.98|986.78|987.86|985.66|0
1731929100000|2024-11-18 11:25:00|988.08|985.88|987.18|984.98|988.08|985.88|986.28|984.08|0
1731929400000|2024-11-18 11:30:00|987.29|985.09|986.95|984.75|988.08|985.88|986.51|984.31|0
1731929700000|2024-11-18 11:35:00|986.73|984.53|983.81|981.61|987.4|985.2|983.47|981.27|0
1731930000000|2024-11-18 11:40:00|984.03|981.83|984.03|981.83|984.93|982.73|983.58|981.38|0
1731930300000|2024-11-18 11:45:00|984.48|982.28|983.73|981.53|985.76|983.56|983.28|981.08|0
1731930600000|2024-11-18 11:50:00|983.96|981.76|984.41|982.21|984.86|982.66|982.61|980.41|0
1731930900000|2024-11-18 11:55:00|984.51|982.31|985.08|982.88|985.75|983.55|984.06|981.86|0
1731931200000|2024-11-18 12:00:00|985.3|983.1|986.99|984.79|986.99|984.79|985.3|983.1|0
1731931500000|2024-11-18 12:05:00|986.88|984.68|986.43|984.23|988|985.8|985.75|983.55|0
1731931800000|2024-11-18 12:10:00|986.65|984.45|984.51|982.31|986.65|984.45|983.5|981.3|0
1731932100000|2024-11-18 12:15:00|984.63|982.43|985.3|983.1|986.65|984.45|984.63|982.43|0
1731932400000|2024-11-18 12:20:00|985.52|983.32|985.97|983.77|987.32|985.12|984.85|982.65|0
1731932700000|2024-11-18 12:25:00|985.75|983.55|986.65|984.45|986.65|984.45|984.85|982.65|0
1731933000000|2024-11-18 12:30:00|986.42|984.22|985.07|982.87|986.42|984.22|984.28|982.08|0
1731933300000|2024-11-18 12:35:00|985.29|983.09|989.34|987.14|989.57|987.37|985.07|982.87|0
1731933600000|2024-11-18 12:40:00|989|986.8|988.44|986.24|989.12|986.92|987.99|985.79|0
1731933900000|2024-11-18 12:45:00|988.67|986.47|987.54|985.34|989.57|987.37|987.32|985.12|0
1731934200000|2024-11-18 12:50:00|987.77|985.57|987.31|985.11|987.99|985.79|986.64|984.44|0
1731934500000|2024-11-18 12:55:00|987.09|984.89|986.52|984.32|988.21|986.01|986.52|984.32|0
1731934800000|2024-11-18 13:00:00|986.64|984.44|984.05|981.85|987.54|985.34|983.49|981.29|0
1731935100000|2024-11-18 13:05:00|983.94|981.74|982.36|980.16|983.94|981.74|982.14|979.94|0
1731935400000|2024-11-18 13:10:00|982.59|980.39|979.89|977.69|983.94|981.74|979.67|977.47|0
1731935700000|2024-11-18 13:15:00|980.12|977.92|978.99|976.79|981.46|979.26|978.77|976.57|0
1731936000000|2024-11-18 13:20:00|978.77|976.57|974.73|972.53|979.66|977.46|974.05|971.85|0
1731936300000|2024-11-18 13:25:00|974.95|972.75|977.19|974.99|978.65|976.45|974.95|972.75|0
1731936600000|2024-11-18 13:30:00|977.42|975.22|980.56|978.36|980.89|978.69|976.85|974.65|0
1731936900000|2024-11-18 13:35:00|980.33|978.13|983.75|981.55|983.75|981.55|979.89|977.69|0
1731937200000|2024-11-18 13:40:00|983.97|981.77|987.12|984.92|988.02|985.82|983.07|980.87|0
1731937500000|2024-11-18 13:45:00|987.23|985.03|986.89|984.69|988.02|985.82|986.67|984.47|0
1731937800000|2024-11-18 13:50:00|986.67|984.47|987.34|985.14|987.34|985.14|985.09|982.89|0
1731938100000|2024-11-18 13:55:00|987.12|984.92|986.44|984.24|987.12|984.92|985.42|983.22|0
1731938400000|2024-11-18 14:00:00|986.21|984.01|986.66|984.46|987.56|985.36|986.21|984.01|0
1731938700000|2024-11-18 14:05:00|986.44|984.24|987.52|985.32|987.52|985.32|985.95|983.75|0
1731939000000|2024-11-18 14:10:00|987.29|985.09|989.99|987.79|990.22|988.02|986.84|984.64|0
1731939300000|2024-11-18 14:15:00|989.77|987.57|989.32|987.12|991.12|988.92|988.75|986.55|0
1731939600000|2024-11-18 14:20:00|989.09|986.89|988.64|986.44|990.44|988.24|987.97|985.77|0
1731939900000|2024-11-18 14:25:00|987.74|985.54|986.16|983.96|988.42|986.22|986.16|983.96|0
1731940200000|2024-11-18 14:30:00|986.39|984.19|980.09|977.89|986.39|984.19|978.52|976.32|0
1731940500000|2024-11-18 14:35:00|979.87|977.67|986.16|983.96|987.29|985.09|979.87|977.67|0
1731940800000|2024-11-18 14:40:00|985.94|983.74|985.22|983.02|987.24|985.04|983.46|981.26|0
1731941100000|2024-11-18 14:45:00|984.77|982.57|984.32|982.12|985.67|983.47|978.92|976.72|0
1731941400000|2024-11-18 14:50:00|983.19|980.99|980.27|978.07|983.19|980.99|978.25|976.05|0
1731941700000|2024-11-18 14:55:00|980.15|977.95|980.87|978.67|981.32|979.12|978.25|976.05|0
1731942000000|2024-11-18 15:00:00|981.1|978.9|989.88|987.68|989.88|987.68|979.97|977.77|0
1731942300000|2024-11-18 15:05:00|990.33|988.13|989.2|987|990.78|988.58|987.85|985.65|0
1731942600000|2024-11-18 15:10:00|989.65|987.45|990.32|988.12|990.33|988.13|987.4|985.2|0
1731942900000|2024-11-18 15:15:00|990.55|988.35|990.8|988.6|993.45|991.25|989.67|987.47|0
1731943200000|2024-11-18 15:20:00|990.35|988.15|990.57|988.37|991.25|989.05|987.86|985.66|0
1731943500000|2024-11-18 15:25:00|990.8|988.6|995.31|993.11|995.31|993.11|990.12|987.92|0
1731943800000|2024-11-18 15:30:00|995.09|992.89|1001.19|998.99|1001.42|999.22|994.86|992.66|0
1731944100000|2024-11-18 15:35:00|1000.74|998.54|999.38|997.18|1001.42|999.22|998.48|996.28|0
1731944400000|2024-11-18 15:40:00|998.93|996.73|1001.64|999.44|1002.09|999.89|998.7|996.5|0
1731944700000|2024-11-18 15:45:00|1001.41|999.21|1003.68|1001.48|1003.9|1001.7|1000.96|998.76|0
1731945000000|2024-11-18 15:50:00|1003.45|1001.25|1003.22|1001.02|1003.9|1001.7|1001.64|999.44|0
1731945300000|2024-11-18 15:55:00|1003.45|1001.25|1002.55|1000.35|1004.46|1002.26|1000.16|997.96|0
1731945600000|2024-11-18 16:00:00|1002.32|1000.12|1004.13|1001.93|1004.36|1002.16|1001.19|998.99|0
1731945900000|2024-11-18 16:05:00|1004.36|1002.16|1003.9|1001.7|1004.81|1002.61|1003|1000.8|0
1731946200000|2024-11-18 16:10:00|1003.68|1001.48|1004.35|1002.15|1004.81|1002.61|1002.77|1000.57|0
1731946500000|2024-11-18 16:15:00|1004.13|1001.93|1005.71|1003.51|1005.71|1003.51|1003|1000.8|0
1731946800000|2024-11-18 16:20:00|1006.17|1003.97|1008.82|1006.62|1009.16|1006.96|1005.49|1003.29|0
1731947100000|2024-11-18 16:25:00|1008.48|1006.28|1006.67|1004.47|1010.52|1008.32|1006.44|1004.24|0
1731947400000|2024-11-18 16:30:00|1006.44|1004.24|1010.97|1008.77|1011.2|1009|1006.44|1004.24|0
1731947700000|2024-11-18 16:35:00|1011.2|1009|1013.24|1011.04|1013.47|1011.27|1010.52|1008.32|0
1731948000000|2024-11-18 16:40:00|1013.47|1011.27|1013.92|1011.72|1014.37|1012.17|1011.88|1009.68|0
1731948300000|2024-11-18 16:45:00|1013.69|1011.49|1006.21|1004.01|1013.92|1011.72|1005.53|1003.33|0
1731948600000|2024-11-18 16:50:00|1006.43|1004.23|1004.39|1002.19|1006.43|1004.23|1002.36|1000.16|0
1731948900000|2024-11-18 16:55:00|1004.62|1002.42|1003.03|1000.83|1004.62|1002.42|1000.32|998.12|0
1731949200000|2024-11-18 17:00:00|1003.49|1001.29|1003.49|1001.29|1005.41|1003.21|1001.9|999.7|0
1731949500000|2024-11-18 17:05:00|1003.03|1000.83|1000.54|998.34|1003.49|1001.29|999.86|997.66|0
1731949800000|2024-11-18 17:10:00|1000.2|998|1003.26|1001.06|1003.94|1001.74|999.86|997.66|0
1731950100000|2024-11-18 17:15:00|1003.03|1000.83|1002.12|999.92|1003.26|1001.06|999.18|996.98|0
1731950400000|2024-11-18 17:20:00|1001.9|999.7|1003.91|1001.71|1005.04|1002.84|1001.39|999.19|0
1731950700000|2024-11-18 17:25:00|1004.14|1001.94|1003.68|1001.48|1005.27|1003.07|1003.46|1001.26|0
1731951000000|2024-11-18 17:30:00|1003.46|1001.26|1004.13|1001.93|1004.59|1002.39|1002.55|1000.35|0
1731951300000|2024-11-18 17:35:00|1004.36|1002.16|1005.49|1003.29|1006.4|1004.2|1003.23|1001.03|0
1731951600000|2024-11-18 17:40:00|1005.27|1003.07|1000.74|998.54|1005.72|1003.52|1000.74|998.54|0
1731951900000|2024-11-18 17:45:00|1000.51|998.31|1000.28|998.08|1000.96|998.76|998.47|996.27|0
1731952200000|2024-11-18 17:50:00|1000.51|998.31|1000.51|998.31|1001.87|999.67|999.83|997.63|0
1731952500000|2024-11-18 17:55:00|1000.28|998.08|1006.39|1004.19|1006.39|1004.19|1000.28|998.08|0
1731952800000|2024-11-18 18:00:00|1005.94|1003.74|1003.85|1001.65|1006.62|1004.42|1003.85|1001.65|0
1731953100000|2024-11-18 18:05:00|1004.3|1002.1|1005.66|1003.46|1005.89|1003.69|1003.4|1001.2|0
1731953400000|2024-11-18 18:10:00|1005.21|1003.01|1003.17|1000.97|1005.66|1003.46|1003.17|1000.97|0
1731953700000|2024-11-18 18:15:00|1003.4|1001.2|1005.21|1003.01|1005.21|1003.01|1002.6|1000.4|0
1731954000000|2024-11-18 18:20:00|1005.43|1003.23|1003.87|1001.67|1005.66|1003.46|1001.58|999.38|0
1731954300000|2024-11-18 18:25:00|1004.32|1002.12|1001.38|999.18|1004.66|1002.46|1001.38|999.18|0
1731954600000|2024-11-18 18:30:00|1001.83|999.63|1000.7|998.5|1002.96|1000.76|1000.47|998.27|0
1731954900000|2024-11-18 18:35:00|1000.92|998.72|1000.58|998.38|1002.73|1000.53|1000.47|998.27|0
1731955200000|2024-11-18 18:40:00|1000.47|998.27|994.13|991.93|1000.58|998.38|994.13|991.93|0
1731955500000|2024-11-18 18:45:00|994.36|992.16|994.13|991.93|995.71|993.51|991.42|989.22|0
1731955800000|2024-11-18 18:50:00|993.9|991.7|996.17|993.97|996.39|994.19|993.68|991.48|0
1731956100000|2024-11-18 18:55:00|996.39|994.19|1003.41|1001.21|1004.09|1001.89|996.17|993.97|0
1731956400000|2024-11-18 19:00:00|1003.18|1000.98|1002.84|1000.64|1003.64|1001.44|1001.82|999.62|0
1731956700000|2024-11-18 19:05:00|1002.95|1000.75|1000.46|998.26|1003.63|1001.43|999.78|997.58|0
1731957000000|2024-11-18 19:10:00|1000.24|998.04|996.39|994.19|1000.46|998.26|995.93|993.73|0
1731957300000|2024-11-18 19:15:00|995.93|993.73|995.71|993.51|997.74|995.54|994.35|992.15|0
1731957600000|2024-11-18 19:20:00|995.59|993.39|992.77|990.57|995.71|993.51|992.09|989.89|0
1731957900000|2024-11-18 19:25:00|992.99|990.79|993.44|991.24|995.7|993.5|991.86|989.66|0
1731958200000|2024-11-18 19:30:00|993.67|991.47|992.31|990.11|993.89|991.69|992.09|989.89|0
1731958500000|2024-11-18 19:35:00|992.54|990.34|994.8|992.6|995.48|993.28|992.31|990.11|0
1731958800000|2024-11-18 19:40:00|995.02|992.82|997.51|995.31|998.64|996.44|994.12|991.92|0
1731959100000|2024-11-18 19:45:00|997.74|995.54|999.55|997.35|1000.23|998.03|997.74|995.54|0
1731959400000|2024-11-18 19:50:00|999.77|997.57|1002.04|999.84|1003.17|1000.97|999.09|996.89|0
1731959700000|2024-11-18 19:55:00|1002.26|1000.06|1001.13|998.93|1002.49|1000.29|999.77|997.57|0
1731960000000|2024-11-18 20:00:00|1000.9|998.7|1002.71|1000.51|1002.94|1000.74|1000|997.8|0
1731960300000|2024-11-18 20:05:00|1002.26|1000.06|1001.58|999.38|1002.49|1000.29|1001.24|999.04|0
1731960600000|2024-11-18 20:10:00|1001.81|999.61|1001.81|999.61|1003.84|1001.64|1001.81|999.61|0
1731960900000|2024-11-18 20:15:00|1002.03|999.83|1002.71|1000.51|1003.16|1000.96|999.99|997.79|0
1731961200000|2024-11-18 20:20:00|1002.94|1000.74|1002.71|1000.51|1003.39|1001.19|1001.8|999.6|0
1731961500000|2024-11-18 20:25:00|1002.82|1000.62|1003.39|1001.19|1003.84|1001.64|1002.03|999.83|0
1731961800000|2024-11-18 20:30:00|1003.84|1001.64|1000.78|998.58|1003.84|1001.64|999.54|997.34|0
1731962100000|2024-11-18 20:35:00|1000.67|998.47|1000.21|998.01|1002.48|1000.28|999.76|997.56|0
1731962400000|2024-11-18 20:40:00|999.99|997.79|1000.67|998.47|1000.89|998.69|999.31|997.11|0
1731962700000|2024-11-18 20:45:00|1000.44|998.24|1002.25|1000.05|1002.25|1000.05|999.08|996.88|0
1731963000000|2024-11-18 20:50:00|999.08|996.88|997.27|995.07|999.76|997.56|996.24|994.04|0
1731963300000|2024-11-18 20:55:00|998.4|996.2|1002.93|1000.73|1002.93|1000.73|997.27|995.07|0
1731963600000|2024-11-18 21:00:00|1002.47|1000.27|1003.38|1001.18|1003.83|1001.63|1001.34|999.14|0
1731963900000|2024-11-18 21:05:00|1003.15|1000.95|999.3|997.1|1003.15|1000.95|999.3|997.1|0
1731964200000|2024-11-18 21:10:00|999.53|997.33|1000.66|998.46|1001.11|998.91|998.96|996.76|0
1731964500000|2024-11-18 21:15:00|1000.76|998.36|1000.76|998.36|1000.87|998.47|999.63|997.23|0
1731964800000|2024-11-18 21:20:00|1000.53|998.13|1000.3|997.9|1000.53|998.13|999.85|997.45|0
1731965100000|2024-11-18 21:25:00|1000.53|998.13|1000.3|997.9|1000.98|998.58|1000.08|997.68|0
1731965400000|2024-11-18 21:30:00|1000.08|997.68|999.62|997.22|1000.08|997.68|999.62|997.22|0
1731965700000|2024-11-18 21:35:00|999.85|997.45|1000.07|997.67|1000.3|997.9|999.85|997.45|0
1731966000000|2024-11-18 21:40:00|1000.3|997.9|1000.75|998.35|1001.2|998.8|1000.3|997.9|0
1731966300000|2024-11-18 21:45:00|1000.52|998.12|1001.2|998.8|1001.43|999.03|1000.52|998.12|0
1731966600000|2024-11-18 21:50:00|1001.43|999.03|1001.43|999.03|1001.43|999.03|1001.2|998.8|0
1731966900000|2024-11-18 21:55:00|1001.2|998.8|1001.08|998.68|1001.43|999.03|1001.08|998.68|0
1731967200000|2024-11-18 22:00:00|1001.07|998.67|1001.11|998.71|1001.11|998.71|1001.01|998.61|0
1731967500000|2024-11-18 22:05:00|1001.24|998.84|1001.27|998.87|1001.43|999.03|1001.23|998.83|0
1731967800000|2024-11-18 22:10:00|1001.31|998.91|1001.17|998.77|1001.31|998.91|1001.17|998.77|0
1731968100000|2024-11-18 22:15:00|1001.13|998.73|1001.11|998.71|1001.27|998.87|1000.97|998.57|0
1731968400000|2024-11-18 22:20:00|1001.2|998.8|1001.27|998.87|1001.33|998.93|1000.87|998.47|0
1731968700000|2024-11-18 22:25:00|1001.23|998.83|1001.27|998.87|1001.27|998.87|1001.1|998.7|0
1731969000000|2024-11-18 22:30:00|1001.37|998.97|1001.55|999.15|1001.63|999.23|1001.3|998.9|0
1731969300000|2024-11-18 22:35:00|1001.63|999.23|1001.45|999.05|1001.63|999.23|1001.45|999.05|0
1731969600000|2024-11-18 22:40:00|1001.49|999.09|1001.69|999.29|1001.69|999.29|1001.49|999.09|0
1731969900000|2024-11-18 22:45:00|1001.65|999.25|1001.55|999.15|1001.65|999.25|1001.55|999.15|0
1731970200000|2024-11-18 22:50:00|1001.39|998.99|1001.42|999.02|1001.42|999.02|1001.39|998.99|0
1731970500000|2024-11-18 22:55:00|1001.45|999.05|1001.49|999.09|1001.72|999.32|1001.45|999.05|0
1731970800000|2024-11-18 23:00:00|1001.75|999.35|999.26|996.86|1001.97|999.57|998.02|995.62|0
1731971100000|2024-11-18 23:05:00|999.15|996.75|995.63|993.23|999.15|996.75|995.63|993.23|0
1731971400000|2024-11-18 23:10:00|996.31|993.91|995.86|993.46|996.31|993.91|995.3|992.9|0
1731971700000|2024-11-18 23:15:00|995.98|993.58|996.88|994.48|997.33|994.93|995.52|993.12|0
1731972000000|2024-11-18 23:20:00|997.11|994.71|998.01|995.61|998.24|995.84|997.11|994.71|0
1731972300000|2024-11-18 23:25:00|998.24|995.84|998.69|996.29|998.92|996.52|997.78|995.38|0
1731972600000|2024-11-18 23:30:00|998.8|996.4|999.37|996.97|1000.05|997.65|998.46|996.06|0
1731972900000|2024-11-18 23:35:00|999.59|997.19|998.69|996.29|999.59|997.19|998.01|995.61|0
1731973200000|2024-11-18 23:40:00|998.46|996.06|999.14|996.74|999.59|997.19|998.23|995.83|0
1731973500000|2024-11-18 23:45:00|998.91|996.51|998.68|996.28|998.91|996.51|998.23|995.83|0
1731973800000|2024-11-18 23:50:00|998.46|996.06|999.24|996.84|999.81|997.41|998.46|996.06|0
1731974100000|2024-11-18 23:55:00|999.13|996.73|999.36|996.96|999.59|997.19|999.13|996.73|0
1731974400000|2024-11-19 00:00:00|999.13|996.73|999.36|996.96|1000.72|998.32|998.91|996.51|0
1731974700000|2024-11-19 00:05:00|999.59|997.19|1000.94|998.54|1000.94|998.54|999.59|997.19|0
1731975000000|2024-11-19 00:10:00|1001.17|998.77|1001.62|999.22|1001.62|999.22|1000.49|998.09|0
1731975300000|2024-11-19 00:15:00|1001.85|999.45|1004.34|1001.94|1004.57|1002.17|1001.85|999.45|0
1731975600000|2024-11-19 00:20:00|1004.11|1001.71|1003.2|1000.8|1004.22|1001.82|1003.09|1000.69|0
1731975900000|2024-11-19 00:25:00|1003.43|1001.03|1003.66|1001.26|1003.88|1001.48|1002.98|1000.58|0
1731976200000|2024-11-19 00:30:00|1003.43|1001.03|1000.26|997.86|1003.43|1001.03|1000.03|997.63|0
1731976500000|2024-11-19 00:35:00|1000.14|997.74|998.22|995.82|1000.94|998.54|998.22|995.82|0
1731976800000|2024-11-19 00:40:00|998.44|996.04|998.22|995.82|999.12|996.72|997.99|995.59|0
1731977100000|2024-11-19 00:45:00|998.44|996.04|999.35|996.95|999.57|997.17|997.99|995.59|0
1731977400000|2024-11-19 00:50:00|999.57|997.17|999.8|997.4|999.8|997.4|999.35|996.95|0
1731977700000|2024-11-19 00:55:00|999.57|997.17|1000.48|998.08|1000.48|998.08|998.89|996.49|0
1731978000000|2024-11-19 01:00:00|1000.25|997.85|999.12|996.72|1000.25|997.85|998.89|996.49|0
1731978300000|2024-11-19 01:05:00|998.89|996.49|998.66|996.26|999.34|996.94|998.44|996.04|0
1731978600000|2024-11-19 01:10:00|998.89|996.49|998.44|996.04|999|996.6|997.3|994.9|0
1731978900000|2024-11-19 01:15:00|998.66|996.26|999.09|996.69|999.09|996.69|997.28|994.88|0
1731979200000|2024-11-19 01:20:00|998.86|996.46|998.29|995.89|999.09|996.69|997.05|994.65|0
1731979500000|2024-11-19 01:25:00|998.41|996.01|998.86|996.46|999.54|997.14|998.41|996.01|0
1731979800000|2024-11-19 01:30:00|998.76|996.56|998.08|995.88|998.76|996.56|997.06|994.86|0
1731980100000|2024-11-19 01:35:00|997.86|995.66|998.53|996.33|998.76|996.56|997.86|995.66|0
1731980400000|2024-11-19 01:40:00|998.64|996.44|999.44|997.24|999.44|997.24|998.31|996.11|0
1731980700000|2024-11-19 01:45:00|999.55|997.35|1000.57|998.37|1000.57|998.37|998.53|996.33|0
1731981000000|2024-11-19 01:50:00|1000.34|998.14|1001.7|999.5|1002.15|999.95|1000.34|998.14|0
1731981300000|2024-11-19 01:55:00|1001.93|999.73|1002.83|1000.63|1003.29|1001.09|1001.93|999.73|0
1731981600000|2024-11-19 02:00:00|1002.94|1000.74|1002.83|1000.63|1003.17|1000.97|1002.61|1000.41|0
1731981900000|2024-11-19 02:05:00|1003.06|1000.86|1001.47|999.27|1003.06|1000.86|1001.13|998.93|0
1731982200000|2024-11-19 02:10:00|1001.7|999.5|1001.47|999.27|1001.92|999.72|1000.79|998.59|0
1731982500000|2024-11-19 02:15:00|1001.58|999.38|1002.38|1000.18|1002.6|1000.4|1001.58|999.38|0
1731982800000|2024-11-19 02:20:00|1002.15|999.95|1002.83|1000.63|1003.05|1000.85|1001.92|999.72|0
1731983100000|2024-11-19 02:25:00|1002.94|1000.74|1003.28|1001.08|1003.73|1001.53|1002.6|1000.4|0
1731983400000|2024-11-19 02:30:00|1003.51|1001.31|1004.07|1001.87|1004.41|1002.21|1003.05|1000.85|0
1731983700000|2024-11-19 02:35:00|1003.96|1001.76|1005.77|1003.57|1005.77|1003.57|1003.61|1001.41|0
1731984000000|2024-11-19 02:40:00|1005.54|1003.34|1004.86|1002.66|1005.77|1003.57|1004.41|1002.21|0
1731984300000|2024-11-19 02:45:00|1004.74|1002.54|1005.54|1003.34|1005.77|1003.57|1004.52|1002.32|0
1731984600000|2024-11-19 02:50:00|1005.42|1003.22|1006.45|1004.25|1006.45|1004.25|1005.31|1003.11|0
1731984900000|2024-11-19 02:55:00|1006.22|1004.02|1006.22|1004.02|1006.45|1004.25|1005.99|1003.79|0
1731985200000|2024-11-19 03:00:00|1006.45|1004.25|1006.78|1004.58|1007.13|1004.93|1006.22|1004.02|0
1731985500000|2024-11-19 03:05:00|1006.67|1004.47|1006.67|1004.47|1006.9|1004.7|1006.22|1004.02|0
1731985800000|2024-11-19 03:10:00|1006.55|1004.35|1007.69|1005.49|1007.69|1005.49|1006.44|1004.24|0
1731986100000|2024-11-19 03:15:00|1007.8|1005.6|1012.23|1010.03|1012.23|1010.03|1007.35|1005.15|0
1731986400000|2024-11-19 03:20:00|1012.12|1009.92|1010.53|1008.33|1012.12|1009.92|1010.53|1008.33|0
1731986700000|2024-11-19 03:25:00|1010.75|1008.55|1010.75|1008.55|1010.98|1008.78|1010.07|1007.87|0
1731987000000|2024-11-19 03:30:00|1010.86|1008.66|1012.11|1009.91|1012.57|1010.37|1010.86|1008.66|0
1731987300000|2024-11-19 03:35:00|1011.89|1009.69|1010.75|1008.55|1011.89|1009.69|1010.4|1008.2|0
1731987600000|2024-11-19 03:40:00|1010.52|1008.32|1011.66|1009.46|1011.88|1009.68|1010.29|1008.09|0
1731987900000|2024-11-19 03:45:00|1011.43|1009.23|1010.75|1008.55|1011.66|1009.46|1010.63|1008.43|0
1731988200000|2024-11-19 03:50:00|1010.86|1008.66|1010.52|1008.32|1012.11|1009.91|1010.52|1008.32|0
1731988500000|2024-11-19 03:55:00|1010.75|1008.55|1010.97|1008.77|1011.2|1009|1010.52|1008.32|0
1731988800000|2024-11-19 04:00:00|1011.2|1009|1011.65|1009.45|1011.88|1009.68|1010.97|1008.77|0
1731989100000|2024-11-19 04:05:00|1011.88|1009.68|1011.42|1009.22|1012.33|1010.13|1011.42|1009.22|0
1731989400000|2024-11-19 04:10:00|1011.65|1009.45|1013.01|1010.81|1013.01|1010.81|1011.65|1009.45|0
1731989700000|2024-11-19 04:15:00|1013.24|1011.04|1013.01|1010.81|1013.24|1011.04|1012.33|1010.13|0
1731990000000|2024-11-19 04:20:00|1013.24|1011.04|1013.46|1011.26|1013.69|1011.49|1013.01|1010.81|0
1731990300000|2024-11-19 04:25:00|1013.24|1011.04|1013.46|1011.26|1013.69|1011.49|1013.01|1010.81|0
1731990600000|2024-11-19 04:30:00|1013.69|1011.49|1013.92|1011.72|1014.83|1012.63|1013.69|1011.49|0
1731990900000|2024-11-19 04:35:00|1013.69|1011.49|1013.01|1010.81|1013.92|1011.72|1012.43|1010.23|0
1731991200000|2024-11-19 04:40:00|1012.78|1010.58|1012.32|1010.12|1012.89|1010.69|1012.32|1010.12|0
1731991500000|2024-11-19 04:45:00|1012.43|1010.23|1011.87|1009.67|1012.55|1010.35|1011.41|1009.21|0
1731991800000|2024-11-19 04:50:00|1011.64|1009.44|1010.96|1008.76|1011.87|1009.67|1010.73|1008.53|0
1731992100000|2024-11-19 04:55:00|1011.19|1008.99|1011.87|1009.67|1011.87|1009.67|1011.19|1008.99|0
1731992400000|2024-11-19 05:00:00|1012.09|1009.89|1011.64|1009.44|1012.32|1010.12|1011.18|1008.98|0
1731992700000|2024-11-19 05:05:00|1011.75|1009.55|1010.96|1008.76|1012.09|1009.89|1010.96|1008.76|0
1731993000000|2024-11-19 05:10:00|1010.73|1008.53|1010.73|1008.53|1011.64|1009.44|1010.5|1008.3|0
1731993300000|2024-11-19 05:15:00|1010.95|1008.75|1009.59|1007.39|1011.52|1009.32|1009.47|1007.27|0
1731993600000|2024-11-19 05:20:00|1009.7|1007.5|1009.36|1007.16|1010.04|1007.84|1009.14|1006.94|0
1731993900000|2024-11-19 05:25:00|1009.59|1007.39|1008.91|1006.71|1009.82|1007.62|1008.91|1006.71|0
1731994200000|2024-11-19 05:30:00|1009.02|1006.82|1009.24|1007.04|1009.81|1007.61|1009.02|1006.82|0
1731994500000|2024-11-19 05:35:00|1009.13|1006.93|1008.9|1006.7|1009.36|1007.16|1008.9|1006.7|0
1731994800000|2024-11-19 05:40:00|1009.13|1006.93|1009.01|1006.81|1009.36|1007.16|1008.79|1006.59|0
1731995100000|2024-11-19 05:45:00|1008.9|1006.7|1008.68|1006.48|1009.13|1006.93|1008.45|1006.25|0
1731995400000|2024-11-19 05:50:00|1008.9|1006.7|1009.36|1007.16|1009.36|1007.16|1008.22|1006.02|0
1731995700000|2024-11-19 05:55:00|1009.13|1006.93|1009.58|1007.38|1009.58|1007.38|1008.9|1006.7|0
1731996000000|2024-11-19 06:00:00|1009.35|1007.15|1008.9|1006.7|1009.58|1007.38|1008.9|1006.7|0
1731996300000|2024-11-19 06:05:00|1009.01|1006.81|1009.12|1006.92|1009.35|1007.15|1008.67|1006.47|0
1731996600000|2024-11-19 06:10:00|1009.01|1006.81|1008.44|1006.24|1009.12|1006.92|1008.22|1006.02|0
1731996900000|2024-11-19 06:15:00|1008.22|1006.02|1009.12|1006.92|1009.35|1007.15|1008.22|1006.02|0
1731997200000|2024-11-19 06:20:00|1009.35|1007.15|1009.58|1007.38|1010.71|1008.51|1009.12|1006.92|0
1731997500000|2024-11-19 06:25:00|1009.35|1007.15|1009.35|1007.15|1009.8|1007.6|1008.89|1006.69|0
1731997800000|2024-11-19 06:30:00|1009.23|1007.03|1008.89|1006.69|1010.03|1007.83|1008.44|1006.24|0
1731998100000|2024-11-19 06:35:00|1009.12|1006.92|1009.34|1007.14|1009.35|1007.15|1008.32|1006.12|0
1731998400000|2024-11-19 06:40:00|1009.23|1007.03|1009.34|1007.14|1009.45|1007.25|1008.66|1006.46|0
1731998700000|2024-11-19 06:45:00|1009.12|1006.92|1009.8|1007.6|1010.02|1007.82|1009|1006.8|0
1731999000000|2024-11-19 06:50:00|1009.91|1007.71|1009.14|1006.94|1010.25|1008.05|1008.89|1006.69|0
1731999300000|2024-11-19 06:55:00|1009.36|1007.16|1009.13|1006.93|1009.36|1007.16|1008.68|1006.48|0
1731999600000|2024-11-19 07:00:00|1009.36|1007.16|1007.55|1005.35|1009.36|1007.16|1007.32|1005.12|0
1731999900000|2024-11-19 07:05:00|1007.32|1005.12|1006.86|1004.66|1007.54|1005.34|1005.84|1003.64|0
1732000200000|2024-11-19 07:10:00|1006.75|1004.55|1005.5|1003.3|1006.75|1004.55|1004.82|1002.62|0
1732000500000|2024-11-19 07:15:00|1005.73|1003.53|1007.09|1004.89|1007.09|1004.89|1005.38|1003.18|0
1732000800000|2024-11-19 07:20:00|1007.31|1005.11|1008.67|1006.47|1008.78|1006.58|1007.09|1004.89|0
1732001100000|2024-11-19 07:25:00|1008.45|1006.25|1008.54|1006.34|1008.81|1006.61|1007.54|1005.34|0
1732001400000|2024-11-19 07:30:00|1008.76|1006.56|1009.9|1007.7|1010.8|1008.6|1008.54|1006.34|0
1732001700000|2024-11-19 07:35:00|1010.12|1007.92|1011.03|1008.83|1011.48|1009.28|1009.9|1007.7|0
1732002000000|2024-11-19 07:40:00|1011.26|1009.06|1010.8|1008.6|1011.26|1009.06|1010.12|1007.92|0
1732002300000|2024-11-19 07:45:00|1010.68|1008.48|1010.12|1007.92|1010.8|1008.6|1009.89|1007.69|0
1732002600000|2024-11-19 07:50:00|1009.89|1007.69|1010.57|1008.37|1010.91|1008.71|1009.89|1007.69|0
1732002900000|2024-11-19 07:55:00|1010.35|1008.15|1009.44|1007.24|1010.45|1008.25|1008.53|1006.33|0
1732003200000|2024-11-19 08:00:00|1009.21|1007.01|1012.16|1009.96|1012.61|1010.41|1008.98|1006.78|0
1732003500000|2024-11-19 08:05:00|1011.48|1009.28|1010.34|1008.14|1012.84|1010.64|1009.89|1007.69|0
1732003800000|2024-11-19 08:10:00|1009.89|1007.69|1007.62|1005.42|1011.25|1009.05|1006.03|1003.83|0
1732004100000|2024-11-19 08:15:00|1007.85|1005.65|1009.66|1007.46|1010.57|1008.37|1007.85|1005.65|0
1732004400000|2024-11-19 08:20:00|1009.43|1007.23|1010.79|1008.59|1011.36|1009.16|1009.43|1007.23|0
1732004700000|2024-11-19 08:25:00|1010.56|1008.36|1009.66|1007.46|1011.25|1009.05|1007.95|1005.75|0
1732005000000|2024-11-19 08:30:00|1009.88|1007.68|1005.35|1003.15|1010.34|1008.14|1005.12|1002.92|0
1732005300000|2024-11-19 08:35:00|1005.23|1003.03|990.03|987.83|1005.23|1003.03|990.03|987.83|0
1732005600000|2024-11-19 08:40:00|990.48|988.28|990.55|988.35|993.03|990.83|988.4|986.2|0
1732005900000|2024-11-19 08:45:00|991.23|989.03|999.82|997.62|999.93|997.73|991.23|989.03|0
1732006200000|2024-11-19 08:50:00|999.59|997.39|996.65|994.45|1000.04|997.84|995.97|993.77|0
1732006500000|2024-11-19 08:55:00|997.1|994.9|999.87|997.67|1001|998.8|996.42|994.22|0
1732006800000|2024-11-19 09:00:00|999.3|997.1|1001.78|999.58|1002.69|1000.49|999.3|997.1|0
1732007100000|2024-11-19 09:05:00|1001.68|999.48|1001|998.8|1002.46|1000.26|999.52|997.32|0
1732007400000|2024-11-19 09:10:00|1001.56|999.36|1000.54|998.34|1002.58|1000.38|999.86|997.66|0
1732007700000|2024-11-19 09:15:00|1000.42|998.22|992.51|990.31|1000.99|998.79|992.29|990.09|0
1732008000000|2024-11-19 09:20:00|993.08|990.88|990.37|988.17|995.79|993.59|990.37|988.17|0
1732008300000|2024-11-19 09:25:00|989.47|987.27|975.15|972.95|989.92|987.72|972.35|970.15|0
1732008600000|2024-11-19 09:30:00|975.37|973.17|978.09|975.89|979.78|977.58|970.92|968.72|0
1732008900000|2024-11-19 09:35:00|977.98|975.78|979.32|977.12|983.03|980.83|977.98|975.78|0
1732009200000|2024-11-19 09:40:00|977.98|975.78|972.6|970.4|978.88|976.68|972.6|970.4|0
1732009500000|2024-11-19 09:45:00|973.05|970.85|975.73|973.53|976.63|974.43|971.93|969.73|0
1732009800000|2024-11-19 09:50:00|975.51|973.31|980.22|978.02|981.57|979.37|973.27|971.07|0
1732010100000|2024-11-19 09:55:00|980.44|978.24|977.97|975.77|981.56|979.36|976.85|974.65|0
1732010400000|2024-11-19 10:00:00|976.85|974.65|979.09|976.89|981.79|979.59|975.73|973.53|0
1732010700000|2024-11-19 10:05:00|979.43|977.23|979.09|976.89|982.91|980.71|977.52|975.32|0
1732011000000|2024-11-19 10:10:00|978.42|976.22|978.19|975.99|978.64|976.44|975.95|973.75|0
1732011300000|2024-11-19 10:15:00|977.97|975.77|983.58|981.38|986.05|983.85|977.97|975.77|0
1732011600000|2024-11-19 10:20:00|982.91|980.71|984.93|982.73|985.83|983.63|981.78|979.58|0
1732011900000|2024-11-19 10:25:00|984.25|982.05|979.76|977.56|984.48|982.28|979.76|977.56|0
1732012200000|2024-11-19 10:30:00|978.86|976.66|980.66|978.46|981.55|979.35|978.64|976.44|0
1732012500000|2024-11-19 10:35:00|981.33|979.13|983.35|981.15|984.02|981.82|978.97|976.77|0
1732012800000|2024-11-19 10:40:00|982.9|980.7|984.25|982.05|984.47|982.27|981.78|979.58|0
1732013100000|2024-11-19 10:45:00|983.35|981.15|985.82|983.62|986.94|984.74|982.9|980.7|0
1732013400000|2024-11-19 10:50:00|985.59|983.39|983.57|981.37|985.59|983.39|982.56|980.36|0
1732013700000|2024-11-19 10:55:00|983.79|981.59|984.02|981.82|984.92|982.72|982.67|980.47|0
1732014000000|2024-11-19 11:00:00|983.57|981.37|984.02|981.82|985.59|983.39|983.34|981.14|0
1732014300000|2024-11-19 11:05:00|983.57|981.37|985.36|983.16|985.59|983.39|982.44|980.24|0
1732014600000|2024-11-19 11:10:00|985.25|983.05|985.81|983.61|986.26|984.06|982.44|980.24|0
1732014900000|2024-11-19 11:15:00|986.04|983.84|982.44|980.24|986.04|983.84|982.22|980.02|0
1732015200000|2024-11-19 11:20:00|982.22|980.02|981.99|979.79|983.34|981.14|981.54|979.34|0
1732015500000|2024-11-19 11:25:00|983.11|980.91|979.97|977.77|983.44|981.24|979.74|977.54|0
1732015800000|2024-11-19 11:30:00|979.74|977.54|979.52|977.32|982.21|980.01|977.27|975.07|0
1732016100000|2024-11-19 11:35:00|979.4|977.2|981.31|979.11|982.21|980.01|979.29|977.09|0
1732016400000|2024-11-19 11:40:00|981.54|979.34|984.01|981.81|984.23|982.03|980.64|978.44|0
1732016700000|2024-11-19 11:45:00|983.78|981.58|982.09|979.89|984.68|982.48|982.09|979.89|0
1732017000000|2024-11-19 11:50:00|982.21|980.01|982.43|980.23|983.78|981.58|981.76|979.56|0
1732017300000|2024-11-19 11:55:00|982.54|980.34|983.33|981.13|983.33|981.13|980.63|978.43|0
1732017600000|2024-11-19 12:00:00|983.1|980.9|988.72|986.52|989.17|986.97|982.65|980.45|0
1732017900000|2024-11-19 12:05:00|988.38|986.18|992.99|990.79|992.99|990.79|987.6|985.4|0
1732018200000|2024-11-19 12:10:00|992.77|990.57|992.09|989.89|993.67|991.47|991.42|989.22|0
1732018500000|2024-11-19 12:15:00|991.87|989.67|988.49|986.29|991.87|989.67|988.15|985.95|0
1732018800000|2024-11-19 12:20:00|988.72|986.52|990.97|988.77|990.97|988.77|987.37|985.17|0
1732019100000|2024-11-19 12:25:00|991.07|988.87|992.31|990.11|992.54|990.34|990.51|988.31|0
1732019400000|2024-11-19 12:30:00|992.54|990.34|988.04|985.84|992.54|990.34|988.04|985.84|0
1732019700000|2024-11-19 12:35:00|988.37|986.17|987.73|985.53|989.16|986.96|987.36|985.16|0
1732020000000|2024-11-19 12:40:00|987.96|985.76|989.98|987.78|990.21|988.01|987.73|985.53|0
1732020300000|2024-11-19 12:45:00|989.76|987.56|989.98|987.78|990.2|988|988.06|985.86|0
1732020600000|2024-11-19 12:50:00|990.2|988|991.1|988.9|991.55|989.35|988.18|985.98|0
1732020900000|2024-11-19 12:55:00|991.33|989.13|992|989.8|992.45|990.25|990.43|988.23|0
1732021200000|2024-11-19 13:00:00|991.78|989.58|989.75|987.55|992.45|990.25|989.75|987.55|0
1732021500000|2024-11-19 13:05:00|989.86|987.66|989.75|987.55|990.88|988.68|989.52|987.32|0
1732021800000|2024-11-19 13:10:00|989.97|987.77|990.2|988|990.65|988.45|989.3|987.1|0
1732022100000|2024-11-19 13:15:00|989.97|987.77|986.87|984.67|990.2|988|985.02|982.82|0
1732022400000|2024-11-19 13:20:00|986.64|984.44|985.07|982.87|986.75|984.55|983.94|981.74|0
1732022700000|2024-11-19 13:25:00|984.84|982.64|983.94|981.74|985.52|983.32|983.37|981.17|0
1732023000000|2024-11-19 13:30:00|984.05|981.85|979.44|977.24|984.16|981.96|978.99|976.79|0
1732023300000|2024-11-19 13:35:00|979.67|977.47|977.2|975|979.89|977.69|976.97|974.77|0
1732023600000|2024-11-19 13:40:00|977.42|975.22|970.69|968.49|977.42|975.22|969.57|967.37|0
1732023900000|2024-11-19 13:45:00|970.91|968.71|963.64|961.44|974.28|972.08|962.97|960.77|0
1732024200000|2024-11-19 13:50:00|963.87|961.67|951.8|949.6|965.21|963.01|951.35|949.15|0
1732024500000|2024-11-19 13:55:00|953.14|950.94|951.96|949.43|958.05|955.85|951.51|948.98|0
1732024800000|2024-11-19 14:00:00|952.18|949.65|952.54|950.01|953.21|950.68|945.94|943.41|0
1732025100000|2024-11-19 14:05:00|952.31|949.78|964.54|962.01|964.54|962.01|948.19|945.66|0
1732025400000|2024-11-19 14:10:00|964.31|961.78|966.32|963.79|966.77|964.24|960.06|957.53|0
1732025700000|2024-11-19 14:15:00|966.1|963.57|965.65|963.12|966.99|964.46|962.74|960.21|0
1732026000000|2024-11-19 14:20:00|965.87|963.34|965.87|963.34|968.56|966.03|963.64|961.11|0
1732026300000|2024-11-19 14:25:00|966.32|963.79|970.35|967.82|970.8|968.27|965.65|963.12|0
1732026600000|2024-11-19 14:30:00|970.8|968.27|972.81|970.28|975.28|972.75|969.45|966.92|0
1732026900000|2024-11-19 14:35:00|972.59|970.06|975.47|972.94|977.08|974.55|969.23|966.7|0
1732027200000|2024-11-19 14:40:00|975.25|972.72|978.08|975.55|979.42|976.89|972.96|970.43|0
1732027500000|2024-11-19 14:45:00|977.4|974.87|972.17|969.64|979.2|976.67|969.48|966.95|0
1732027800000|2024-11-19 14:50:00|971.27|968.74|970.15|967.62|974.64|972.11|963.43|960.9|0
1732028100000|2024-11-19 14:55:00|970.37|967.84|973.06|970.53|975.76|973.23|970.37|967.84|0
1732028400000|2024-11-19 15:00:00|973.96|971.43|973.36|970.83|974.86|972.33|968.8|966.27|0
1732028700000|2024-11-19 15:05:00|973.58|971.05|975.88|973.35|977|974.47|972.74|970.21|0
1732029000000|2024-11-19 15:10:00|975.65|973.12|975.09|972.56|978.57|976.04|972.51|969.98|0
1732029300000|2024-11-19 15:15:00|974.98|972.45|977|974.47|977.9|975.37|969.82|967.29|0
1732029600000|2024-11-19 15:20:00|976.77|974.24|978.12|975.59|978.34|975.81|972.29|969.76|0
1732029900000|2024-11-19 15:25:00|977.89|975.36|984.86|982.33|984.86|982.33|976.77|974.24|0
1732030200000|2024-11-19 15:30:00|985.08|982.55|988.46|985.93|990.03|987.5|982.04|979.51|0
1732030500000|2024-11-19 15:35:00|988.68|986.15|992.74|990.21|994.99|992.46|988.23|985.7|0
1732030800000|2024-11-19 15:40:00|992.96|990.43|994.59|992.06|995.27|992.74|989.36|986.83|0
1732031100000|2024-11-19 15:45:00|994.36|991.83|997.07|994.54|997.29|994.76|992.78|990.25|0
1732031400000|2024-11-19 15:50:00|997.29|994.76|995.26|992.73|999.55|997.02|994.14|991.61|0
1732031700000|2024-11-19 15:55:00|995.04|992.51|996.39|993.86|997.97|995.44|993.68|991.15|0
1732032000000|2024-11-19 16:00:00|996.61|994.08|997.97|995.44|998.65|996.12|995.71|993.18|0
1732032300000|2024-11-19 16:05:00|997.74|995.21|998.19|995.66|1000.23|997.7|996.95|994.42|0
1732032600000|2024-11-19 16:10:00|998.42|995.89|999.09|996.56|1001.35|998.82|998.42|995.89|0
1732032900000|2024-11-19 16:15:00|999.32|996.79|1003.61|1001.08|1004.52|1001.99|999.32|996.79|0
1732033200000|2024-11-19 16:20:00|1003.16|1000.63|1004.74|1002.21|1004.97|1002.44|1001.13|998.6|0
1732033500000|2024-11-19 16:25:00|1004.97|1002.44|1006.78|1004.25|1007.68|1005.15|1004.06|1001.53|0
1732033800000|2024-11-19 16:30:00|1007|1004.47|1008.05|1005.52|1009.41|1006.88|1005.19|1002.66|0
1732034100000|2024-11-19 16:35:00|1007.37|1004.84|1007.59|1005.06|1010.31|1007.78|1006.92|1004.39|0
1732034400000|2024-11-19 16:40:00|1007.82|1005.29|1008.27|1005.74|1010.31|1007.78|1006.46|1003.93|0
1732034700000|2024-11-19 16:45:00|1008.05|1005.52|1008.15|1005.62|1008.72|1006.19|1007.02|1004.49|0
1732035000000|2024-11-19 16:50:00|1008.27|1005.74|1005.1|1002.57|1009.17|1006.64|1003.97|1001.44|0
1732035300000|2024-11-19 16:55:00|1004.99|1002.46|1006.68|1004.15|1009.4|1006.87|1004.88|1002.35|0
1732035600000|2024-11-19 17:00:00|1007.02|1004.49|1004.42|1001.89|1007.02|1004.49|1003.52|1000.99|0
1732035900000|2024-11-19 17:05:00|1004.2|1001.67|1006.68|1004.15|1006.68|1004.15|1003.97|1001.44|0
1732036200000|2024-11-19 17:10:00|1006.23|1003.7|1006|1003.47|1006.68|1004.15|1005.32|1002.79|0
1732036500000|2024-11-19 17:15:00|1006.23|1003.7|1006.91|1004.38|1008.94|1006.41|1005.32|1002.79|0
1732036800000|2024-11-19 17:20:00|1006.68|1004.15|1002.61|1000.08|1008.72|1006.19|999.67|997.14|0
1732037100000|2024-11-19 17:25:00|1003.51|1000.98|1008.26|1005.73|1008.49|1005.96|1003.29|1000.76|0
1732037400000|2024-11-19 17:30:00|1007.81|1005.28|1011.88|1009.35|1011.88|1009.35|1007.13|1004.6|0
1732037700000|2024-11-19 17:35:00|1012.33|1009.8|1011.43|1008.9|1013.24|1010.71|1009.62|1007.09|0
1732038000000|2024-11-19 17:40:00|1011.65|1009.12|1009.61|1007.08|1013.01|1010.48|1008.94|1006.41|0
1732038300000|2024-11-19 17:45:00|1009.39|1006.86|1007.58|1005.05|1010.52|1007.99|1007.35|1004.82|0
1732038600000|2024-11-19 17:50:00|1007.8|1005.27|1009.39|1006.86|1009.84|1007.31|1006.67|1004.14|0
1732038900000|2024-11-19 17:55:00|1009.27|1006.74|1010.06|1007.53|1011.2|1008.67|1009.16|1006.63|0
1732039200000|2024-11-19 18:00:00|1009.84|1007.31|1008.93|1006.4|1009.84|1007.31|1006.67|1004.14|0
1732039500000|2024-11-19 18:05:00|1008.7|1006.17|1011.42|1008.89|1012.32|1009.79|1007.8|1005.27|0
1732039800000|2024-11-19 18:10:00|1011.64|1009.11|1013.68|1011.15|1013.68|1011.15|1010.74|1008.21|0
1732040100000|2024-11-19 18:15:00|1013.46|1010.93|1012.77|1010.24|1013.91|1011.38|1011.87|1009.34|0
1732040400000|2024-11-19 18:20:00|1013|1010.47|1011.87|1009.34|1013.34|1010.81|1010.74|1008.21|0
1732040700000|2024-11-19 18:25:00|1011.64|1009.11|1013.25|1010.72|1013.73|1011.2|1011.64|1009.11|0
1732041000000|2024-11-19 18:30:00|1013.02|1010.49|1013.02|1010.49|1013.47|1010.94|1011.89|1009.36|0
1732041300000|2024-11-19 18:35:00|1013.25|1010.72|1017.32|1014.79|1017.55|1015.02|1013.02|1010.49|0
1732041600000|2024-11-19 18:40:00|1017.1|1014.57|1018.68|1016.15|1018.68|1016.15|1015.96|1013.43|0
1732041900000|2024-11-19 18:45:00|1018.91|1016.38|1023.45|1020.92|1024.35|1021.82|1018.91|1016.38|0
1732042200000|2024-11-19 18:50:00|1023.78|1021.25|1025.26|1022.73|1026.85|1024.32|1022.99|1020.46|0
1732042500000|2024-11-19 18:55:00|1025.03|1022.5|1025.49|1022.96|1027.08|1024.55|1023.9|1021.37|0
1732042800000|2024-11-19 19:00:00|1025.71|1023.18|1024.12|1021.59|1026.17|1023.64|1023.22|1020.69|0
1732043100000|2024-11-19 19:05:00|1024.35|1021.82|1024.35|1021.82|1024.8|1022.27|1022.76|1020.23|0
1732043400000|2024-11-19 19:10:00|1024.58|1022.05|1024.8|1022.27|1024.8|1022.27|1024.12|1021.59|0
1732043700000|2024-11-19 19:15:00|1024.57|1022.04|1020.26|1017.73|1024.8|1022.27|1019.81|1017.28|0
1732044000000|2024-11-19 19:20:00|1020.72|1018.19|1022.76|1020.23|1023.89|1021.36|1020.49|1017.96|0
1732044300000|2024-11-19 19:25:00|1022.3|1019.77|1018.45|1015.92|1022.76|1020.23|1017.99|1015.46|0
1732044600000|2024-11-19 19:30:00|1019.13|1016.6|1012.78|1010.25|1020.26|1017.73|1011.65|1009.12|0
1732044900000|2024-11-19 19:35:00|1012.55|1010.02|1011.65|1009.12|1013.23|1010.7|1009.38|1006.85|0
1732045200000|2024-11-19 19:40:00|1011.42|1008.89|1011.75|1009.22|1012.1|1009.57|1008.93|1006.4|0
1732045500000|2024-11-19 19:45:00|1011.87|1009.34|1010.06|1007.53|1012.32|1009.79|1008.93|1006.4|0
1732045800000|2024-11-19 19:50:00|1010.51|1007.98|1015.04|1012.51|1015.49|1012.96|1010.06|1007.53|0
1732046100000|2024-11-19 19:55:00|1015.27|1012.74|1013.68|1011.15|1016.17|1013.64|1013.45|1010.92|0
1732046400000|2024-11-19 20:00:00|1013.45|1010.92|1011.64|1009.11|1014.58|1012.05|1011.19|1008.66|0
1732046700000|2024-11-19 20:05:00|1011.87|1009.34|1013.9|1011.37|1014.13|1011.6|1011.41|1008.88|0
1732047000000|2024-11-19 20:10:00|1014.01|1011.48|1014.35|1011.82|1015.03|1012.5|1013.45|1010.92|0
1732047300000|2024-11-19 20:15:00|1014.13|1011.6|1015.71|1013.18|1015.71|1013.18|1013|1010.47|0
1732047600000|2024-11-19 20:20:00|1015.49|1012.96|1013.45|1010.92|1015.71|1013.18|1013.22|1010.69|0
1732047900000|2024-11-19 20:25:00|1013.9|1011.37|1015.26|1012.73|1016.16|1013.63|1013.9|1011.37|0
1732048200000|2024-11-19 20:30:00|1015.48|1012.95|1015.14|1012.61|1015.71|1013.18|1013.9|1011.37|0
1732048500000|2024-11-19 20:35:00|1015.26|1012.73|1015.93|1013.4|1017.3|1014.77|1014.8|1012.27|0
1732048800000|2024-11-19 20:40:00|1016.27|1013.74|1016.39|1013.86|1017.52|1014.99|1015.48|1012.95|0
1732049100000|2024-11-19 20:45:00|1015.93|1013.4|1020.51|1017.98|1021.19|1018.66|1015.25|1012.72|0
1732049400000|2024-11-19 20:50:00|1020.74|1018.21|1016.21|1013.68|1022.44|1019.91|1015.53|1013|0
1732049700000|2024-11-19 20:55:00|1018.02|1015.49|1019.15|1016.62|1020.96|1018.43|1015.98|1013.45|0
1732050000000|2024-11-19 21:00:00|1022.1|1019.57|1022.39|1019.86|1024.37|1021.84|1021.64|1019.11|0
1732050300000|2024-11-19 21:05:00|1022.85|1020.32|1024.21|1021.68|1025.11|1022.58|1022.85|1020.32|0
1732050600000|2024-11-19 21:10:00|1023.98|1021.45|1023.59|1021.39|1024.88|1022.35|1022.45|1020.25|0
1732050900000|2024-11-19 21:15:00|1023.69|1021.29|1022.78|1020.38|1023.69|1021.29|1022.32|1019.92|0
1732051200000|2024-11-19 21:20:00|1023|1020.6|1021.19|1018.79|1023|1020.6|1020.96|1018.56|0
1732051500000|2024-11-19 21:25:00|1020.96|1018.56|1021.64|1019.24|1021.87|1019.47|1020.74|1018.34|0
1732051800000|2024-11-19 21:30:00|1021.52|1019.12|1020.73|1018.33|1021.64|1019.24|1020.28|1017.88|0
1732052100000|2024-11-19 21:35:00|1020.62|1018.22|1020.96|1018.56|1021.19|1018.79|1020.51|1018.11|0
1732052400000|2024-11-19 21:40:00|1020.73|1018.33|1020.96|1018.56|1021.87|1019.47|1020.51|1018.11|0
1732052700000|2024-11-19 21:45:00|1020.73|1018.33|1020.98|1018.58|1020.98|1018.58|1020.28|1017.88|0
1732053000000|2024-11-19 21:50:00|1020.76|1018.36|1020.3|1017.9|1020.76|1018.36|1020.3|1017.9|0
1732053300000|2024-11-19 21:55:00|1020.08|1017.68|1019.05|1016.65|1020.53|1018.13|1018.6|1016.2|0
1732053600000|2024-11-19 22:00:00|1019.23|1016.83|1019.23|1016.83|1019.46|1017.06|1019.23|1016.83|0
1732053900000|2024-11-19 22:05:00|1018.93|1016.53|1019.13|1016.73|1019.13|1016.73|1018.93|1016.53|0
1732054200000|2024-11-19 22:10:00|1018.63|1016.23|1018.93|1016.53|1019.23|1016.83|1018.57|1016.17|0
1732054500000|2024-11-19 22:15:00|1019.09|1016.69|1018.5|1016.1|1019.09|1016.69|1018.47|1016.07|0
1732054800000|2024-11-19 22:20:00|1018.63|1016.23|1018.39|1015.99|1018.67|1016.27|1018.29|1015.89|0
1732055100000|2024-11-19 22:25:00|1018.49|1016.09|1018.49|1016.09|1018.63|1016.23|1018.39|1015.99|0
1732055400000|2024-11-19 22:30:00|1018.56|1016.16|1018.36|1015.96|1018.83|1016.43|1018.29|1015.89|0
1732055700000|2024-11-19 22:35:00|1018.17|1015.77|1018.39|1015.99|1018.43|1016.03|1018.17|1015.77|0
1732056000000|2024-11-19 22:40:00|1018.26|1015.86|1018.26|1015.86|1018.26|1015.86|1018.23|1015.83|0
1732056300000|2024-11-19 22:45:00|1018.29|1015.89|1018.46|1016.06|1018.59|1016.19|1018.09|1015.69|0
1732056600000|2024-11-19 22:50:00|1018.49|1016.09|1018.62|1016.22|1018.62|1016.22|1018.46|1016.06|0
1732056900000|2024-11-19 22:55:00|1018.69|1016.29|1018.52|1016.12|1018.78|1016.38|1018.52|1016.12|0
1732057200000|2024-11-19 23:00:00|1018.58|1016.18|1020.74|1018.34|1020.97|1018.57|1018.58|1016.18|0
1732057500000|2024-11-19 23:05:00|1020.96|1018.56|1024.14|1021.74|1024.24|1021.84|1020.96|1018.56|0
1732057800000|2024-11-19 23:10:00|1023.68|1021.28|1023.45|1021.05|1023.91|1021.51|1023|1020.6|0
1732058100000|2024-11-19 23:15:00|1023.34|1020.94|1025.04|1022.64|1025.04|1022.64|1023|1020.6|0
1732058400000|2024-11-19 23:20:00|1025.27|1022.87|1024.92|1022.52|1025.27|1022.87|1023.68|1021.28|0
1732058700000|2024-11-19 23:25:00|1024.81|1022.41|1023.9|1021.5|1025.49|1023.09|1023.9|1021.5|0
1732059000000|2024-11-19 23:30:00|1023.68|1021.28|1025.04|1022.64|1025.04|1022.64|1022.77|1020.37|0
1732059300000|2024-11-19 23:35:00|1025.49|1023.09|1025.03|1022.63|1025.49|1023.09|1024.35|1021.95|0
1732059600000|2024-11-19 23:40:00|1025.26|1022.86|1025.71|1023.31|1026.39|1023.99|1025.26|1022.86|0
1732059900000|2024-11-19 23:45:00|1025.49|1023.09|1025.48|1023.08|1025.71|1023.31|1024.81|1022.41|0
1732060200000|2024-11-19 23:50:00|1025.26|1022.86|1025.48|1023.08|1026.16|1023.76|1025.03|1022.63|0
1732060500000|2024-11-19 23:55:00|1025.71|1023.31|1025.71|1023.31|1025.94|1023.54|1025.26|1022.86|0
1732060800000|2024-11-20 00:00:00|1025.48|1023.08|1026.84|1024.44|1026.84|1024.44|1025.48|1023.08|0
1732061100000|2024-11-20 00:05:00|1026.61|1024.21|1026.84|1024.44|1027.29|1024.89|1026.16|1023.76|0
1732061400000|2024-11-20 00:10:00|1027.07|1024.67|1028.43|1026.03|1029.33|1026.93|1027.07|1024.67|0
1732061700000|2024-11-20 00:15:00|1028.31|1025.91|1028.88|1026.48|1029.11|1026.71|1028.2|1025.8|0
1732062000000|2024-11-20 00:20:00|1028.65|1026.25|1032.74|1030.34|1033.87|1031.47|1028.65|1026.25|0
1732062300000|2024-11-20 00:25:00|1032.96|1030.56|1031.15|1028.75|1033.3|1030.9|1031.15|1028.75|0
1732062600000|2024-11-20 00:30:00|1031.03|1028.63|1031.83|1029.43|1032.96|1030.56|1030.92|1028.52|0
1732062900000|2024-11-20 00:35:00|1032.05|1029.65|1032.5|1030.1|1032.73|1030.33|1031.14|1028.74|0
1732063200000|2024-11-20 00:40:00|1032.73|1030.33|1032.96|1030.56|1033.19|1030.79|1032.28|1029.88|0
1732063500000|2024-11-20 00:45:00|1033.18|1030.78|1033.18|1030.78|1033.64|1031.24|1032.73|1030.33|0
1732063800000|2024-11-20 00:50:00|1033.07|1030.67|1031.37|1028.97|1033.07|1030.67|1031.37|1028.97|0
1732064100000|2024-11-20 00:55:00|1031.59|1029.19|1030.23|1027.83|1032.27|1029.87|1029.78|1027.38|0
1732064400000|2024-11-20 01:00:00|1030|1027.6|1030.91|1028.51|1031.14|1028.74|1029.55|1027.15|0
1732064700000|2024-11-20 01:05:00|1030.68|1028.28|1030.45|1028.05|1032.04|1029.64|1030.23|1027.83|0
1732065000000|2024-11-20 01:10:00|1030.34|1027.94|1029.32|1026.92|1030.45|1028.05|1028.19|1025.79|0
1732065300000|2024-11-20 01:15:00|1029.09|1026.69|1029.77|1027.37|1030.11|1027.71|1028.86|1026.46|0
1732065600000|2024-11-20 01:20:00|1029.32|1026.92|1029.77|1027.37|1030.22|1027.82|1029.32|1026.92|0
1732065900000|2024-11-20 01:25:00|1029.65|1027.25|1029.32|1026.92|1029.88|1027.48|1029.09|1026.69|0
1732066200000|2024-11-20 01:30:00|1029.22|1027.02|1028.1|1025.9|1030.6|1028.4|1028.1|1025.9|0
1732066500000|2024-11-20 01:35:00|1028.44|1026.24|1030.6|1028.4|1030.82|1028.62|1028.44|1026.24|0
1732066800000|2024-11-20 01:40:00|1030.37|1028.17|1029.01|1026.81|1030.37|1028.17|1028.78|1026.58|0
1732067100000|2024-11-20 01:45:00|1028.78|1026.58|1027.19|1024.99|1029.34|1027.14|1026.29|1024.09|0
1732067400000|2024-11-20 01:50:00|1026.97|1024.77|1027.19|1024.99|1027.87|1025.67|1026.74|1024.54|0
1732067700000|2024-11-20 01:55:00|1027.42|1025.22|1026.62|1024.42|1027.42|1025.22|1024.47|1022.27|0
1732068000000|2024-11-20 02:00:00|1026.51|1024.31|1025.83|1023.63|1027.19|1024.99|1025.83|1023.63|0
1732068300000|2024-11-20 02:05:00|1026.06|1023.86|1027.19|1024.99|1027.19|1024.99|1025.83|1023.63|0
1732068600000|2024-11-20 02:10:00|1026.96|1024.76|1027.19|1024.99|1028.09|1025.89|1026.73|1024.53|0
1732068900000|2024-11-20 02:15:00|1026.96|1024.76|1027.19|1024.99|1027.41|1025.21|1025.83|1023.63|0
1732069200000|2024-11-20 02:20:00|1026.96|1024.76|1027.75|1025.55|1027.86|1025.66|1026.96|1024.76|0
1732069500000|2024-11-20 02:25:00|1027.86|1025.66|1028.09|1025.89|1029|1026.8|1027.64|1025.44|0
1732069800000|2024-11-20 02:30:00|1027.86|1025.66|1027.86|1025.66|1028.32|1026.12|1027.41|1025.21|0
1732070100000|2024-11-20 02:35:00|1027.97|1025.77|1028.31|1026.11|1028.54|1026.34|1027.86|1025.66|0
1732070400000|2024-11-20 02:40:00|1028.2|1026|1029.67|1027.47|1029.9|1027.7|1028.09|1025.89|0
1732070700000|2024-11-20 02:45:00|1029.9|1027.7|1031.03|1028.83|1031.26|1029.06|1029.67|1027.47|0
1732071000000|2024-11-20 02:50:00|1030.92|1028.72|1030.81|1028.61|1031.03|1028.83|1030.35|1028.15|0
1732071300000|2024-11-20 02:55:00|1030.69|1028.49|1030.23|1028.03|1030.91|1028.71|1030.23|1028.03|0
1732071600000|2024-11-20 03:00:00|1030.35|1028.15|1030.12|1027.92|1030.8|1028.6|1029.67|1027.47|0
1732071900000|2024-11-20 03:05:00|1030.35|1028.15|1030.12|1027.92|1030.58|1028.38|1029.67|1027.47|0
1732072200000|2024-11-20 03:10:00|1029.89|1027.69|1027.85|1025.65|1029.89|1027.69|1027.85|1025.65|0
1732072500000|2024-11-20 03:15:00|1027.73|1025.53|1027.85|1025.65|1027.85|1025.65|1026.72|1024.52|0
1732072800000|2024-11-20 03:20:00|1027.73|1025.53|1027.17|1024.97|1028.76|1026.56|1027.17|1024.97|0
1732073100000|2024-11-20 03:25:00|1026.94|1024.74|1027.28|1025.08|1027.62|1025.42|1026.71|1024.51|0
1732073400000|2024-11-20 03:30:00|1027.05|1024.85|1026.49|1024.29|1027.17|1024.97|1026.49|1024.29|0
1732073700000|2024-11-20 03:35:00|1026.71|1024.51|1027.17|1024.97|1027.39|1025.19|1026.03|1023.83|0
1732074000000|2024-11-20 03:40:00|1026.94|1024.74|1027.39|1025.19|1027.5|1025.3|1026.49|1024.29|0
1732074300000|2024-11-20 03:45:00|1027.27|1025.07|1025.12|1022.92|1027.62|1025.42|1025.12|1022.92|0
1732074600000|2024-11-20 03:50:00|1024.9|1022.7|1023.76|1021.56|1024.9|1022.7|1023.08|1020.88|0
1732074900000|2024-11-20 03:55:00|1023.99|1021.79|1025.35|1023.15|1025.46|1023.26|1023.31|1021.11|0
1732075200000|2024-11-20 04:00:00|1025.57|1023.37|1026.59|1024.39|1026.93|1024.73|1025.12|1022.92|0
1732075500000|2024-11-20 04:05:00|1026.48|1024.28|1027.72|1025.52|1027.84|1025.64|1026.25|1024.05|0
1732075800000|2024-11-20 04:10:00|1028.07|1025.87|1027.61|1025.41|1028.52|1026.32|1027.38|1025.18|0
1732076100000|2024-11-20 04:15:00|1027.49|1025.29|1027.38|1025.18|1027.61|1025.41|1027.16|1024.96|0
1732076400000|2024-11-20 04:20:00|1027.16|1024.96|1027.15|1024.95|1027.61|1025.41|1027.15|1024.95|0
1732076700000|2024-11-20 04:25:00|1027.38|1025.18|1028.06|1025.86|1028.29|1026.09|1027.38|1025.18|0
1732077000000|2024-11-20 04:30:00|1027.83|1025.63|1028.51|1026.31|1028.97|1026.77|1027.83|1025.63|0
1732077300000|2024-11-20 04:35:00|1028.62|1026.42|1028.06|1025.86|1028.97|1026.77|1027.38|1025.18|0
1732077600000|2024-11-20 04:40:00|1027.83|1025.63|1027.6|1025.4|1028.06|1025.86|1027.38|1025.18|0
1732077900000|2024-11-20 04:45:00|1027.49|1025.29|1027.6|1025.4|1028.06|1025.86|1027.38|1025.18|0
1732078200000|2024-11-20 04:50:00|1027.83|1025.63|1028.05|1025.85|1028.05|1025.85|1027.37|1025.17|0
1732078500000|2024-11-20 04:55:00|1027.83|1025.63|1028.51|1026.31|1028.73|1026.53|1027.83|1025.63|0
1732078800000|2024-11-20 05:00:00|1028.73|1026.53|1027.82|1025.62|1029.19|1026.99|1027.82|1025.62|0
1732079100000|2024-11-20 05:05:00|1027.6|1025.4|1027.6|1025.4|1028.28|1026.08|1026.69|1024.49|0
1732079400000|2024-11-20 05:10:00|1027.82|1025.62|1027.25|1025.05|1027.82|1025.62|1027.14|1024.94|0
1732079700000|2024-11-20 05:15:00|1027.6|1025.4|1028.95|1026.75|1029.18|1026.98|1027.37|1025.17|0
1732080000000|2024-11-20 05:20:00|1028.5|1026.3|1028.5|1026.3|1028.73|1026.53|1028.27|1026.07|0
1732080300000|2024-11-20 05:25:00|1028.73|1026.53|1028.73|1026.53|1028.95|1026.75|1028.5|1026.3|0
1732080600000|2024-11-20 05:30:00|1028.27|1026.07|1027.36|1025.16|1028.38|1026.18|1027.14|1024.94|0
1732080900000|2024-11-20 05:35:00|1027.59|1025.39|1027.14|1024.94|1027.82|1025.62|1027.14|1024.94|0
1732081200000|2024-11-20 05:40:00|1027.36|1025.16|1027.13|1024.93|1027.59|1025.39|1026.91|1024.71|0
1732081500000|2024-11-20 05:45:00|1026.91|1024.71|1026|1023.8|1026.91|1024.71|1025.77|1023.57|0
1732081800000|2024-11-20 05:50:00|1026.23|1024.03|1027.36|1025.16|1027.59|1025.39|1026.11|1023.91|0
1732082100000|2024-11-20 05:55:00|1027.47|1025.27|1027.58|1025.38|1027.81|1025.61|1027.36|1025.16|0
1732082400000|2024-11-20 06:00:00|1027.36|1025.16|1028.49|1026.29|1028.72|1026.52|1027.13|1024.93|0
1732082700000|2024-11-20 06:05:00|1028.26|1026.06|1028.04|1025.84|1028.26|1026.06|1027.58|1025.38|0
1732083000000|2024-11-20 06:10:00|1028.26|1026.06|1028.71|1026.51|1028.94|1026.74|1028.04|1025.84|0
1732083300000|2024-11-20 06:15:00|1028.82|1026.62|1029.17|1026.97|1029.39|1027.19|1028.71|1026.51|0
1732083600000|2024-11-20 06:20:00|1028.94|1026.74|1029.62|1027.42|1029.85|1027.65|1028.94|1026.74|0
1732083900000|2024-11-20 06:25:00|1029.39|1027.19|1032.57|1030.37|1032.79|1030.59|1029.17|1026.97|0
1732084200000|2024-11-20 06:30:00|1032.34|1030.14|1031.66|1029.46|1034.38|1032.18|1030.98|1028.78|0
1732084500000|2024-11-20 06:35:00|1031.77|1029.57|1033.02|1030.82|1033.25|1031.05|1030.07|1027.87|0
1732084800000|2024-11-20 06:40:00|1032.79|1030.59|1033.93|1031.73|1034.49|1032.29|1032.79|1030.59|0
1732085100000|2024-11-20 06:45:00|1034.04|1031.84|1033.7|1031.5|1034.04|1031.84|1033.02|1030.82|0
1732085400000|2024-11-20 06:50:00|1033.92|1031.72|1034.38|1032.18|1035.06|1032.86|1033.47|1031.27|0
1732085700000|2024-11-20 06:55:00|1034.15|1031.95|1033.92|1031.72|1034.38|1032.18|1033.02|1030.82|0
1732086000000|2024-11-20 07:00:00|1033.7|1031.5|1033.01|1030.81|1034.94|1032.74|1033.01|1030.81|0
1732086300000|2024-11-20 07:05:00|1032.79|1030.59|1033.47|1031.27|1033.69|1031.49|1031.88|1029.68|0
1732086600000|2024-11-20 07:10:00|1033.24|1031.04|1032.1|1029.9|1033.24|1031.04|1031.42|1029.22|0
1732086900000|2024-11-20 07:15:00|1032.21|1030.01|1032.56|1030.36|1033.24|1031.04|1031.65|1029.45|0
1732087200000|2024-11-20 07:20:00|1032.78|1030.58|1031.1|1028.9|1033.01|1030.81|1030.97|1028.77|0
1732087500000|2024-11-20 07:25:00|1030.99|1028.79|1028.6|1026.4|1031.44|1029.24|1028.6|1026.4|0
1732087800000|2024-11-20 07:30:00|1028.72|1026.52|1031.67|1029.47|1031.89|1029.69|1028.04|1025.84|0
1732088100000|2024-11-20 07:35:00|1031.44|1029.24|1033.03|1030.83|1033.48|1031.28|1031.21|1029.01|0
1732088400000|2024-11-20 07:40:00|1032.8|1030.6|1035.75|1033.55|1035.75|1033.55|1032.12|1029.92|0
1732088700000|2024-11-20 07:45:00|1035.98|1033.78|1033.71|1031.51|1035.98|1033.78|1032.35|1030.15|0
1732089000000|2024-11-20 07:50:00|1033.48|1031.28|1034.62|1032.42|1035.3|1033.1|1033.48|1031.28|0
1732089300000|2024-11-20 07:55:00|1034.72|1032.52|1033.25|1031.05|1035.07|1032.87|1033.02|1030.82|0
1732089600000|2024-11-20 08:00:00|1033.02|1030.82|1031.66|1029.46|1033.71|1031.51|1030.75|1028.55|0
1732089900000|2024-11-20 08:05:00|1031.89|1029.69|1033.48|1031.28|1034.39|1032.19|1031.32|1029.12|0
1732090200000|2024-11-20 08:10:00|1033.7|1031.5|1031.89|1029.69|1033.93|1031.73|1030.18|1027.98|0
1732090500000|2024-11-20 08:15:00|1032.11|1029.91|1034.95|1032.75|1035.52|1033.32|1031.66|1029.46|0
1732090800000|2024-11-20 08:20:00|1035.06|1032.86|1035.74|1033.54|1036.88|1034.68|1034.84|1032.64|0
1732091100000|2024-11-20 08:25:00|1035.63|1033.43|1034.83|1032.63|1035.74|1033.54|1033.81|1031.61|0
1732091400000|2024-11-20 08:30:00|1035.06|1032.86|1033.7|1031.5|1035.06|1032.86|1032.56|1030.36|0
1732091700000|2024-11-20 08:35:00|1033.24|1031.04|1032.11|1029.91|1035.06|1032.86|1031.65|1029.45|0
1732092000000|2024-11-20 08:40:00|1032.21|1030.01|1031.2|1029|1033.7|1031.5|1030.97|1028.77|0
1732092300000|2024-11-20 08:45:00|1031.65|1029.45|1032.56|1030.36|1032.79|1030.59|1031.2|1029|0
1732092600000|2024-11-20 08:50:00|1032.78|1030.58|1033.46|1031.26|1036.42|1034.22|1031.42|1029.22|0
1732092900000|2024-11-20 08:55:00|1033.35|1031.15|1030.51|1028.31|1033.46|1031.26|1030.29|1028.09|0
1732093200000|2024-11-20 09:00:00|1030.39|1028.19|1029.83|1027.63|1031.65|1029.45|1029.15|1026.95|0
1732093500000|2024-11-20 09:05:00|1030.06|1027.86|1031.19|1028.99|1031.98|1029.78|1029.15|1026.95|0
1732093800000|2024-11-20 09:10:00|1031.42|1029.22|1035.05|1032.85|1035.96|1033.76|1031.19|1028.99|0
1732094100000|2024-11-20 09:15:00|1034.82|1032.62|1034.82|1032.62|1035.05|1032.85|1033.46|1031.26|0
1732094400000|2024-11-20 09:20:00|1034.93|1032.73|1034.02|1031.82|1035.96|1033.76|1033.68|1031.48|0
1732094700000|2024-11-20 09:25:00|1033.91|1031.71|1032.55|1030.35|1034.82|1032.62|1032.55|1030.35|0
1732095000000|2024-11-20 09:30:00|1032.78|1030.58|1030.73|1028.53|1033.68|1031.48|1030.73|1028.53|0
1732095300000|2024-11-20 09:35:00|1030.5|1028.3|1032.55|1030.35|1033.23|1031.03|1030.5|1028.3|0
1732095600000|2024-11-20 09:40:00|1032.43|1030.23|1030.73|1028.53|1032.43|1030.23|1030.73|1028.53|0
1732095900000|2024-11-20 09:45:00|1030.61|1028.41|1028.68|1026.48|1030.73|1028.53|1028.68|1026.48|0
1732096200000|2024-11-20 09:50:00|1028.91|1026.71|1030.04|1027.84|1030.95|1028.75|1027.32|1025.12|0
1732096500000|2024-11-20 09:55:00|1029.93|1027.73|1029.59|1027.39|1030.27|1028.07|1028.46|1026.26|0
1732096800000|2024-11-20 10:00:00|1030.04|1027.84|1027.32|1025.12|1030.04|1027.84|1027.32|1025.12|0
1732097100000|2024-11-20 10:05:00|1027.55|1025.35|1028.56|1026.36|1030.04|1027.84|1027.32|1025.12|0
1732097400000|2024-11-20 10:10:00|1028.45|1026.25|1028.22|1026.02|1029.36|1027.16|1028|1025.8|0
1732097700000|2024-11-20 10:15:00|1028.11|1025.91|1025.05|1022.85|1028.79|1026.59|1025.05|1022.85|0
1732098000000|2024-11-20 10:20:00|1024.37|1022.17|1025.05|1022.85|1025.05|1022.85|1022.66|1020.46|0
1732098300000|2024-11-20 10:25:00|1025.27|1023.07|1021.87|1019.67|1027.09|1024.89|1021.42|1019.22|0
1732098600000|2024-11-20 10:30:00|1021.53|1019.33|1023.11|1020.91|1024.59|1022.39|1020.29|1018.09|0
1732098900000|2024-11-20 10:35:00|1022.55|1020.35|1025.95|1023.75|1025.95|1023.75|1022.32|1020.12|0
1732099200000|2024-11-20 10:40:00|1026.18|1023.98|1026.06|1023.86|1027.08|1024.88|1024.59|1022.39|0
1732099500000|2024-11-20 10:45:00|1025.95|1023.75|1024.92|1022.72|1026.18|1023.98|1024.36|1022.16|0
1732099800000|2024-11-20 10:50:00|1024.7|1022.5|1025.72|1023.52|1026.63|1024.43|1023.91|1021.71|0
1732100100000|2024-11-20 10:55:00|1025.49|1023.29|1024.81|1022.61|1025.83|1023.63|1023.22|1021.02|0
1732100400000|2024-11-20 11:00:00|1023.9|1021.7|1026.4|1024.2|1026.4|1024.2|1022.77|1020.57|0
1732100700000|2024-11-20 11:05:00|1026.17|1023.97|1027.98|1025.78|1028.09|1025.89|1025.72|1023.52|0
1732101000000|2024-11-20 11:10:00|1028.21|1026.01|1026.17|1023.97|1028.21|1026.01|1025.03|1022.83|0
1732101300000|2024-11-20 11:15:00|1025.82|1023.62|1027.3|1025.1|1027.3|1025.1|1025.14|1022.94|0
1732101600000|2024-11-20 11:20:00|1027.53|1025.33|1028.66|1026.46|1028.89|1026.69|1026.05|1023.85|0
1732101900000|2024-11-20 11:25:00|1028.43|1026.23|1026.84|1024.64|1028.43|1026.23|1026.62|1024.42|0
1732102200000|2024-11-20 11:30:00|1027.3|1025.1|1024.91|1022.71|1027.3|1025.1|1024.12|1021.92|0
1732102500000|2024-11-20 11:35:00|1024.8|1022.6|1022.99|1020.79|1025.26|1023.06|1022.99|1020.79|0
1732102800000|2024-11-20 11:40:00|1022.76|1020.56|1024.91|1022.71|1025.59|1023.39|1021.96|1019.76|0
1732103100000|2024-11-20 11:45:00|1024.8|1022.6|1025.81|1023.61|1025.81|1023.61|1024.57|1022.37|0
1732103400000|2024-11-20 11:50:00|1026.16|1023.96|1025.48|1023.28|1027.07|1024.87|1024.8|1022.6|0
1732103700000|2024-11-20 11:55:00|1026.16|1023.96|1025.7|1023.5|1026.84|1024.64|1024.57|1022.37|0
1732104000000|2024-11-20 12:00:00|1025.25|1023.05|1027.52|1025.32|1029.11|1026.91|1024.8|1022.6|0
1732104300000|2024-11-20 12:05:00|1027.74|1025.54|1026.15|1023.95|1028.08|1025.88|1025.7|1023.5|0
1732104600000|2024-11-20 12:10:00|1026.04|1023.84|1028.65|1026.45|1028.65|1026.45|1025.36|1023.16|0
1732104900000|2024-11-20 12:15:00|1028.19|1025.99|1029.78|1027.58|1030.12|1027.92|1028.19|1025.99|0
1732105200000|2024-11-20 12:20:00|1029.89|1027.69|1029.78|1027.58|1030.69|1028.49|1029.55|1027.35|0
1732105500000|2024-11-20 12:25:00|1029.44|1027.24|1029.55|1027.35|1030.23|1028.03|1028.53|1026.33|0
1732105800000|2024-11-20 12:30:00|1029.43|1027.23|1027.74|1025.54|1030.8|1028.6|1027.28|1025.08|0
1732106100000|2024-11-20 12:35:00|1027.96|1025.76|1028.42|1026.22|1028.87|1026.67|1027.96|1025.76|0
1732106400000|2024-11-20 12:40:00|1028.52|1026.32|1029.78|1027.58|1030.11|1027.91|1027.73|1025.53|0
1732106700000|2024-11-20 12:45:00|1030|1027.8|1031.36|1029.16|1031.47|1029.27|1029.32|1027.12|0
1732107000000|2024-11-20 12:50:00|1031.14|1028.94|1030.91|1028.71|1031.14|1028.94|1030|1027.8|0
1732107300000|2024-11-20 12:55:00|1031.14|1028.94|1031.59|1029.39|1032.27|1030.07|1030.68|1028.48|0
1732107600000|2024-11-20 13:00:00|1031.47|1029.27|1032.72|1030.52|1033.18|1030.98|1030.91|1028.71|0
1732107900000|2024-11-20 13:05:00|1032.95|1030.75|1032.27|1030.07|1033.63|1031.43|1031.36|1029.16|0
1732108200000|2024-11-20 13:10:00|1032.04|1029.84|1031.59|1029.39|1032.38|1030.18|1030.45|1028.25|0
1732108500000|2024-11-20 13:15:00|1031.36|1029.16|1032.49|1030.29|1032.83|1030.63|1030.45|1028.25|0
1732108800000|2024-11-20 13:20:00|1032.72|1030.52|1032.04|1029.84|1033.06|1030.86|1032.04|1029.84|0
1732109100000|2024-11-20 13:25:00|1032.6|1030.4|1030.78|1028.58|1032.72|1030.52|1030.33|1028.13|0
1732109400000|2024-11-20 13:30:00|1030.9|1028.7|1028.4|1026.2|1030.9|1028.7|1027.72|1025.52|0
1732109700000|2024-11-20 13:35:00|1028.51|1026.31|1027.04|1024.84|1029.76|1027.56|1027.04|1024.84|0
1732110000000|2024-11-20 13:40:00|1027.15|1024.95|1025.45|1023.25|1027.27|1025.07|1025.22|1023.02|0
1732110300000|2024-11-20 13:45:00|1025.68|1023.48|1024.09|1021.89|1026.13|1023.93|1023.86|1021.66|0
1732110600000|2024-11-20 13:50:00|1024.32|1022.12|1025.45|1023.25|1026.13|1023.93|1024.09|1021.89|0
1732110900000|2024-11-20 13:55:00|1024.99|1022.79|1025.45|1023.25|1025.78|1023.58|1024.2|1022|0
1732111200000|2024-11-20 14:00:00|1025.33|1023.13|1023.18|1020.98|1025.45|1023.25|1022.95|1020.75|0
1732111500000|2024-11-20 14:05:00|1022.95|1020.75|1023.4|1021.2|1023.63|1021.43|1022.95|1020.75|0
1732111800000|2024-11-20 14:10:00|1023.18|1020.98|1020.91|1018.71|1023.18|1020.98|1020.91|1018.71|0
1732112100000|2024-11-20 14:15:00|1021.14|1018.94|1021.24|1019.04|1022.5|1020.3|1020.91|1018.71|0
1732112400000|2024-11-20 14:20:00|1021.13|1018.93|1016.15|1013.95|1021.59|1019.39|1014.57|1012.37|0
1732112700000|2024-11-20 14:25:00|1016.38|1014.18|1019.32|1017.12|1019.32|1017.12|1015.25|1013.05|0
1732113000000|2024-11-20 14:30:00|1020.68|1018.48|1015.47|1013.27|1020.91|1018.71|1015.47|1013.27|0
1732113300000|2024-11-20 14:35:00|1014.79|1012.59|1000.11|997.91|1014.79|1012.59|999.2|997|0
1732113600000|2024-11-20 14:40:00|999.88|997.68|1000.56|998.03|1002.36|999.83|997.01|994.81|0
1732113900000|2024-11-20 14:45:00|1000.78|998.25|1000.33|997.8|1004.17|1001.64|997.4|994.87|0
1732114200000|2024-11-20 14:50:00|1000.55|998.02|997.85|995.32|1003.04|1000.51|996.95|994.42|0
1732114500000|2024-11-20 14:55:00|996.94|994.41|992.44|989.91|998.52|995.99|992.44|989.91|0
1732114800000|2024-11-20 15:00:00|993.11|990.58|993.58|991.05|999.2|996.67|992.44|989.91|0
1732115100000|2024-11-20 15:05:00|993.35|990.82|980.77|977.91|994.26|991.73|979.99|977.13|0
1732115400000|2024-11-20 15:10:00|981.45|978.59|978.86|976|982.22|979.36|975.41|972.55|0
1732115700000|2024-11-20 15:15:00|978.64|975.78|977.52|974.66|979.31|976.45|973.06|970.2|0
1732116000000|2024-11-20 15:20:00|976.63|973.77|980.87|978.01|981.99|979.13|969.93|967.07|0
1732116300000|2024-11-20 15:25:00|979.76|976.9|979.53|976.67|983.78|980.92|977.41|974.55|0
1732116600000|2024-11-20 15:30:00|979.2|976.34|986.36|983.5|987.93|985.07|978.3|975.44|0
1732116900000|2024-11-20 15:35:00|985.69|982.83|990.86|988.33|991.31|988.78|983.56|980.7|0
1732117200000|2024-11-20 15:40:00|991.08|988.55|988.12|985.59|991.98|989.45|984.98|982.45|0
1732117500000|2024-11-20 15:45:00|988.23|985.7|992.22|990.02|992.67|990.47|988.12|985.59|0
1732117800000|2024-11-20 15:50:00|991.77|989.57|991.16|988.96|992.22|990.02|989.07|986.87|0
1732118100000|2024-11-20 15:55:00|991.39|989.19|993.41|991.21|995.2|993|991.16|988.96|0
1732118400000|2024-11-20 16:00:00|993.74|991.54|992.35|990.15|996.21|994.01|991.23|989.03|0
1732118700000|2024-11-20 16:05:00|992.13|989.93|989.21|987.01|992.8|990.6|986.3|984.1|0
1732119000000|2024-11-20 16:10:00|988.76|986.56|985.6|983.4|990.33|988.13|981.74|979.54|0
1732119300000|2024-11-20 16:15:00|985.82|983.62|987.16|984.96|987.84|985.64|985.15|982.95|0
1732119600000|2024-11-20 16:20:00|987.39|985.19|985.82|983.62|988.96|986.76|985.6|983.4|0
1732119900000|2024-11-20 16:25:00|986.04|983.84|980.67|978.47|986.27|984.07|980.67|978.47|0
1732120200000|2024-11-20 16:30:00|980.44|978.24|980.89|978.69|981.34|979.14|977.53|975.33|0
1732120500000|2024-11-20 16:35:00|980.67|978.47|985.81|983.61|987.16|984.96|977.76|975.56|0
1732120800000|2024-11-20 16:40:00|985.37|983.17|993.88|991.68|993.88|991.68|985.37|983.17|0
1732121100000|2024-11-20 16:45:00|993.44|991.24|999.27|997.07|999.5|997.3|992.54|990.34|0
1732121400000|2024-11-20 16:50:00|999.5|997.3|1005.39|1003.19|1006.06|1003.86|998.6|996.4|0
1732121700000|2024-11-20 16:55:00|1005.61|1003.41|1002.09|999.89|1006.28|1004.08|1000.51|998.31|0
1732122000000|2024-11-20 17:00:00|1001.64|999.44|999.61|997.41|1004.57|1002.37|997.81|995.61|0
1732122300000|2024-11-20 17:05:00|1000.06|997.86|996.91|994.71|1000.96|998.76|995.33|993.13|0
1732122600000|2024-11-20 17:10:00|997.13|994.93|993.22|991.02|997.81|995.61|992.1|989.9|0
1732122900000|2024-11-20 17:15:00|993.45|991.25|989.86|987.66|995.01|992.81|989.86|987.66|0
1732123200000|2024-11-20 17:20:00|989.41|987.21|987.27|985.07|990.08|987.88|984.14|981.94|0
1732123500000|2024-11-20 17:25:00|987.05|984.85|993.23|991.03|993.99|991.79|987.05|984.85|0
1732123800000|2024-11-20 17:30:00|992.56|990.36|995.92|993.72|997.04|994.84|992.11|989.91|0
1732124100000|2024-11-20 17:35:00|996.15|993.95|999.06|996.86|1000.18|997.98|995.58|993.38|0
1732124400000|2024-11-20 17:40:00|999.28|997.08|996.66|994.46|1000.34|998.14|995.76|993.56|0
1732124700000|2024-11-20 17:45:00|997.33|995.13|1002.04|999.84|1002.04|999.84|996.43|994.23|0
1732125000000|2024-11-20 17:50:00|1002.27|1000.07|994.19|991.99|1003.16|1000.96|994.19|991.99|0
1732125300000|2024-11-20 17:55:00|993.07|990.87|992.31|990.11|995.53|993.33|990.07|987.87|0
1732125600000|2024-11-20 18:00:00|992.76|990.56|994.55|992.35|996.35|994.15|991.64|989.44|0
1732125900000|2024-11-20 18:05:00|995|992.8|992.98|990.78|995.22|993.02|992.76|990.56|0
1732126200000|2024-11-20 18:10:00|993.31|991.11|993.65|991.45|995.67|993.47|991.86|989.66|0
1732126500000|2024-11-20 18:15:00|993.43|991.23|989.62|987.42|995.89|993.69|989.62|987.42|0
1732126800000|2024-11-20 18:20:00|989.84|987.64|994.32|992.12|994.77|992.57|987.15|984.95|0
1732127100000|2024-11-20 18:25:00|994.55|992.35|996.34|994.14|997.69|995.49|993.65|991.45|0
1732127400000|2024-11-20 18:30:00|995.67|993.47|991.4|989.2|996.12|993.92|990.96|988.76|0
1732127700000|2024-11-20 18:35:00|991.63|989.43|989.18|986.98|993.87|991.67|988.41|986.21|0
1732128000000|2024-11-20 18:40:00|988.96|986.76|986.72|984.52|990.52|988.32|985.6|983.4|0
1732128300000|2024-11-20 18:45:00|987.27|985.07|987.49|985.29|987.94|985.74|984.36|982.16|0
1732128600000|2024-11-20 18:50:00|987.94|985.74|988.39|986.19|989.06|986.86|986.6|984.4|0
1732128900000|2024-11-20 18:55:00|988.27|986.07|990.06|987.86|990.62|988.42|987.49|985.29|0
1732129200000|2024-11-20 19:00:00|989.5|987.3|989.05|986.85|990.62|988.42|987.94|985.74|0
1732129500000|2024-11-20 19:05:00|989.16|986.96|986.37|984.17|989.72|987.52|985.48|983.28|0
1732129800000|2024-11-20 19:10:00|986.15|983.95|986.81|984.61|987.93|985.73|985.7|983.5|0
1732130100000|2024-11-20 19:15:00|986.59|984.39|986.81|984.61|988.16|985.96|986.14|983.94|0
1732130400000|2024-11-20 19:20:00|987.04|984.84|985.47|983.27|988.6|986.4|985.25|983.05|0
1732130700000|2024-11-20 19:25:00|985.69|983.49|988.38|986.18|989.05|986.85|985.69|983.49|0
1732131000000|2024-11-20 19:30:00|988.15|985.95|990.83|988.63|991.06|988.86|987.36|985.16|0
1732131300000|2024-11-20 19:35:00|990.61|988.41|992.62|990.42|993.52|991.32|990.16|987.96|0
1732131600000|2024-11-20 19:40:00|992.85|990.65|997.01|994.81|997.23|995.03|992.62|990.42|0
1732131900000|2024-11-20 19:45:00|997.23|995.03|997.9|995.7|999.25|997.05|997|994.8|0
1732132200000|2024-11-20 19:50:00|998.13|995.93|996.63|994.43|998.57|996.37|995.76|993.56|0
1732132500000|2024-11-20 19:55:00|996.86|994.66|995.96|993.76|997.08|994.88|994.84|992.64|0
1732132800000|2024-11-20 20:00:00|994.84|992.64|995.29|993.09|996.18|993.98|993.72|991.52|0
1732133100000|2024-11-20 20:05:00|995.51|993.31|996.63|994.43|996.63|994.43|993.72|991.52|0
1732133400000|2024-11-20 20:10:00|996.41|994.21|997.08|994.88|998.65|996.45|996.41|994.21|0
1732133700000|2024-11-20 20:15:00|997.18|994.98|999.09|996.89|999.99|997.79|996.85|994.65|0
1732134000000|2024-11-20 20:20:00|999.32|997.12|1001.56|999.36|1001.56|999.36|999.2|997|0
1732134300000|2024-11-20 20:25:00|1002.01|999.81|1004.48|1002.28|1005.15|1002.95|1002.01|999.81|0
1732134600000|2024-11-20 20:30:00|1004.93|1002.73|1016.77|1014.57|1017.22|1015.02|1004.93|1002.73|0
1732134900000|2024-11-20 20:35:00|1016.55|1014.35|1018.09|1015.89|1020.05|1017.85|1014.26|1012.06|0
1732135200000|2024-11-20 20:40:00|1019.22|1017.02|1015.61|1013.41|1021.02|1018.82|1012.91|1010.71|0
1732135500000|2024-11-20 20:45:00|1016.06|1013.86|1020.9|1018.7|1021.92|1019.72|1014.71|1012.51|0
1732135800000|2024-11-20 20:50:00|1022.71|1020.51|1020.79|1018.59|1025.53|1023.33|1017.41|1015.21|0
1732136100000|2024-11-20 20:55:00|1021.24|1019.04|1022.37|1020.17|1023.5|1021.3|1016.73|1014.53|0
1732136400000|2024-11-20 21:00:00|1023.95|1021.75|1024.62|1022.42|1027.11|1024.91|1023.72|1021.52|0
1732136700000|2024-11-20 21:05:00|1024.4|1022.2|1024.17|1021.97|1026.88|1024.68|1023.95|1021.75|0
1732137000000|2024-11-20 21:10:00|1024.05|1021.85|1024.96|1022.76|1025.3|1023.1|1023.6|1021.4|0
1732137300000|2024-11-20 21:15:00|1025.17|1022.77|1024.5|1022.1|1025.62|1023.22|1023.82|1021.42|0
1732137600000|2024-11-20 21:20:00|1025.28|1022.88|1018.56|1016.16|1025.28|1022.88|999.74|997.34|0
1732137900000|2024-11-20 21:25:00|1019.24|1016.84|1008.64|1006.24|1019.91|1017.51|1008.64|1006.24|0
1732138200000|2024-11-20 21:30:00|1008.87|1006.47|1018.1|1015.7|1018.1|1015.7|1005.72|1003.32|0
1732138500000|2024-11-20 21:35:00|1018.56|1016.16|1014.04|1011.64|1019.12|1016.72|1012.24|1009.84|0
1732138800000|2024-11-20 21:40:00|1014.27|1011.87|1019.23|1016.83|1019.68|1017.28|1014.04|1011.64|0
1732139100000|2024-11-20 21:45:00|1019.46|1017.06|1021.49|1019.09|1022.62|1020.22|1018.89|1016.49|0
1732139400000|2024-11-20 21:50:00|1021.59|1019.19|1019.68|1017.28|1021.94|1019.54|1019|1016.6|0
1732139700000|2024-11-20 21:55:00|1019.9|1017.5|1021.42|1019.02|1025.32|1022.92|1019.9|1017.5|0
1732140000000|2024-11-20 22:00:00|1024.53|1022.13|1025.42|1023.02|1026.34|1023.94|1023.37|1020.97|0
1732140300000|2024-11-20 22:05:00|1025.38|1022.98|1027.01|1024.61|1027.21|1024.81|1025.15|1022.75|0
1732140600000|2024-11-20 22:10:00|1027.41|1025.01|1025.64|1023.24|1027.41|1025.01|1025.44|1023.04|0
1732140900000|2024-11-20 22:15:00|1026.11|1023.71|1025.88|1023.48|1026.54|1024.14|1025.62|1023.22|0
1732141200000|2024-11-20 22:20:00|1025.52|1023.12|1023.86|1021.46|1026.11|1023.71|1023.86|1021.46|0
1732141500000|2024-11-20 22:25:00|1023.5|1021.1|1023.16|1020.76|1023.66|1021.26|1023.16|1020.76|0
1732141800000|2024-11-20 22:30:00|1022.77|1020.37|1022.58|1020.18|1023.5|1021.1|1022.14|1019.74|0
1732142100000|2024-11-20 22:35:00|1022.57|1020.17|1021.11|1018.71|1022.57|1020.17|1020.79|1018.39|0
1732142400000|2024-11-20 22:40:00|1020.95|1018.55|1021.11|1018.71|1021.41|1019.01|1020.36|1017.96|0
1732142700000|2024-11-20 22:45:00|1021.01|1018.61|1021.54|1019.14|1021.61|1019.21|1020.51|1018.11|0
1732143000000|2024-11-20 22:50:00|1021.01|1018.61|1021.28|1018.88|1021.34|1018.94|1021.01|1018.61|0
1732143300000|2024-11-20 22:55:00|1021.34|1018.94|1021.67|1019.27|1022.14|1019.74|1021.31|1018.91|0
1732143600000|2024-11-20 23:00:00|1021.12|1018.72|1020.9|1018.5|1021.8|1019.4|1017.06|1014.66|0
1732143900000|2024-11-20 23:05:00|1021.12|1018.72|1019.88|1017.48|1021.35|1018.95|1019.77|1017.37|0
1732144200000|2024-11-20 23:10:00|1019.99|1017.59|1016.05|1013.65|1020.11|1017.71|1016.05|1013.65|0
1732144500000|2024-11-20 23:15:00|1016.16|1013.76|1013.79|1011.39|1016.16|1013.76|1012.89|1010.49|0
1732144800000|2024-11-20 23:20:00|1013.9|1011.5|1017.4|1015|1017.4|1015|1013.79|1011.39|0
1732145100000|2024-11-20 23:25:00|1017.51|1015.11|1018.98|1016.58|1020.11|1017.71|1016.95|1014.55|0
1732145400000|2024-11-20 23:30:00|1019.2|1016.8|1022.24|1019.84|1025.07|1022.67|1019.2|1016.8|0
1732145700000|2024-11-20 23:35:00|1022.47|1020.07|1023.94|1021.54|1023.94|1021.54|1022.13|1019.73|0
1732146000000|2024-11-20 23:40:00|1023.82|1021.42|1023.71|1021.31|1025.4|1023|1023.04|1020.64|0
1732146300000|2024-11-20 23:45:00|1023.82|1021.42|1023.49|1021.09|1024.5|1022.1|1023.26|1020.86|0
1732146600000|2024-11-20 23:50:00|1023.59|1021.19|1023.71|1021.31|1023.82|1021.42|1022.81|1020.41|0
1732146900000|2024-11-20 23:55:00|1023.59|1021.19|1023.37|1020.97|1024.04|1021.64|1023.03|1020.63|0
1732147200000|2024-11-21 00:00:00|1023.93|1021.53|1017.84|1015.44|1024.61|1022.21|1017.84|1015.44|0
1732147500000|2024-11-21 00:05:00|1017.61|1015.21|1017.39|1014.99|1018.06|1015.66|1015.81|1013.41|0
1732147800000|2024-11-21 00:10:00|1017.16|1014.76|1015.13|1012.73|1018.29|1015.89|1015.13|1012.73|0
1732148100000|2024-11-21 00:15:00|1015.01|1012.61|1015.8|1013.4|1016.03|1013.63|1014.79|1012.39|0
1732148400000|2024-11-21 00:20:00|1016.03|1013.63|1014.23|1011.83|1016.26|1013.86|1014|1011.6|0
1732148700000|2024-11-21 00:25:00|1014.45|1012.05|1012.2|1009.8|1014.45|1012.05|1012.2|1009.8|0
1732149000000|2024-11-21 00:30:00|1011.97|1009.57|1010.05|1007.65|1011.97|1009.57|1009.49|1007.09|0
1732149300000|2024-11-21 00:35:00|1010.17|1007.77|1010.84|1008.44|1011.29|1008.89|1008.82|1006.42|0
1732149600000|2024-11-21 00:40:00|1011.07|1008.67|1011.74|1009.34|1013.43|1011.03|1010.39|1007.99|0
1732149900000|2024-11-21 00:45:00|1011.97|1009.57|1007.12|1004.72|1012.19|1009.79|1006.79|1004.39|0
1732150200000|2024-11-21 00:50:00|1006.79|1004.39|1007.01|1004.61|1008.14|1005.74|1006.11|1003.71|0
1732150500000|2024-11-21 00:55:00|1006.89|1004.49|1003.86|1001.46|1007.46|1005.06|1003.41|1001.01|0
1732150800000|2024-11-21 01:00:00|1003.74|1001.34|1004.76|1002.36|1006.78|1004.38|1003.18|1000.78|0
1732151100000|2024-11-21 01:05:00|1004.64|1002.24|1007.23|1004.83|1007.68|1005.28|1004.31|1001.91|0
1732151400000|2024-11-21 01:10:00|1007.11|1004.71|1002.51|1000.11|1007.23|1004.83|1002.06|999.66|0
1732151700000|2024-11-21 01:15:00|1002.28|999.88|1003.73|1001.33|1003.95|1001.55|1000.93|998.53|0
1732152000000|2024-11-21 01:20:00|1003.83|1001.43|1004.85|1002.45|1004.85|1002.45|1003.05|1000.65|0
1732152300000|2024-11-21 01:25:00|1004.73|1002.33|1003.72|1001.32|1005.07|1002.67|1003.05|1000.65|0
1732152600000|2024-11-21 01:30:00|1003.62|1001.42|1005.75|1003.55|1006.55|1004.35|1003.51|1001.31|0
1732152900000|2024-11-21 01:35:00|1005.87|1003.67|1002.05|999.85|1006.55|1004.35|1000.7|998.5|0
1732153200000|2024-11-21 01:40:00|1002.15|999.95|1002.94|1000.74|1002.95|1000.75|1000.92|998.72|0
1732153500000|2024-11-21 01:45:00|1003.17|1000.97|1002.49|1000.29|1005.64|1003.44|1002.27|1000.07|0
1732153800000|2024-11-21 01:50:00|1002.04|999.84|998.9|996.7|1002.04|999.84|998.67|996.47|0
1732154100000|2024-11-21 01:55:00|999.12|996.92|999.34|997.14|999.34|997.14|998|995.8|0
1732154400000|2024-11-21 02:00:00|999.23|997.03|1000.24|998.04|1000.92|998.72|999.23|997.03|0
1732154700000|2024-11-21 02:05:00|1000.47|998.27|1001.92|999.72|1001.92|999.72|999.12|996.92|0
1732155000000|2024-11-21 02:10:00|1001.59|999.39|1002.49|1000.29|1002.94|1000.74|1001.59|999.39|0
1732155300000|2024-11-21 02:15:00|1002.71|1000.51|1003.38|1001.18|1003.61|1001.41|1002.14|999.94|0
1732155600000|2024-11-21 02:20:00|1003.61|1001.41|1003.83|1001.63|1005.07|1002.87|1003.61|1001.41|0
1732155900000|2024-11-21 02:25:00|1003.61|1001.41|1004.06|1001.86|1004.73|1002.53|1002.71|1000.51|0
1732156200000|2024-11-21 02:30:00|1003.94|1001.74|1003.83|1001.63|1005.63|1003.43|1003.16|1000.96|0
1732156500000|2024-11-21 02:35:00|1003.71|1001.51|1003.6|1001.4|1004.28|1002.08|1003.15|1000.95|0
1732156800000|2024-11-21 02:40:00|1003.83|1001.63|1001.69|999.49|1003.94|1001.74|1001.58|999.38|0
1732157100000|2024-11-21 02:45:00|1001.8|999.6|1003.83|1001.63|1004.16|1001.96|1001.8|999.6|0
1732157400000|2024-11-21 02:50:00|1003.6|1001.4|1002.47|1000.27|1004.16|1001.96|1002.03|999.83|0
1732157700000|2024-11-21 02:55:00|1002.36|1000.16|1002.92|1000.72|1003.26|1001.06|1002.02|999.82|0
1732158000000|2024-11-21 03:00:00|1003.37|1001.17|1004.27|1002.07|1004.5|1002.3|1003.15|1000.95|0
1732158300000|2024-11-21 03:05:00|1004.05|1001.85|1004.83|1002.63|1005.17|1002.97|1003.82|1001.62|0
1732158600000|2024-11-21 03:10:00|1004.94|1002.74|1004.6|1002.4|1005.17|1002.97|1003.82|1001.62|0
1732158900000|2024-11-21 03:15:00|1004.49|1002.29|1006.52|1004.32|1006.97|1004.77|1004.49|1002.29|0
1732159200000|2024-11-21 03:20:00|1006.4|1004.2|1008.54|1006.34|1008.99|1006.79|1006.29|1004.09|0
1732159500000|2024-11-21 03:25:00|1008.77|1006.57|1009.22|1007.02|1009.22|1007.02|1008.54|1006.34|0
1732159800000|2024-11-21 03:30:00|1009.1|1006.9|1008.99|1006.79|1009.22|1007.02|1008.54|1006.34|0
1732160100000|2024-11-21 03:35:00|1008.76|1006.56|1009.66|1007.46|1009.89|1007.69|1008.76|1006.56|0
1732160400000|2024-11-21 03:40:00|1009.55|1007.35|1007.86|1005.66|1009.55|1007.35|1007.86|1005.66|0
1732160700000|2024-11-21 03:45:00|1007.64|1005.44|1007.41|1005.21|1008.31|1006.11|1006.96|1004.76|0
1732161000000|2024-11-21 03:50:00|1007.63|1005.43|1005.16|1002.96|1007.63|1005.43|1004.93|1002.73|0
1732161300000|2024-11-21 03:55:00|1004.93|1002.73|1004.71|1002.51|1005.61|1003.41|1003.69|1001.49|0
1732161600000|2024-11-21 04:00:00|1004.48|1002.28|1004.14|1001.94|1004.48|1002.28|1001.56|999.36|0
1732161900000|2024-11-21 04:05:00|1004.25|1002.05|1007.18|1004.98|1007.85|1005.65|1004.03|1001.83|0
1732162200000|2024-11-21 04:10:00|1006.95|1004.75|1008.98|1006.78|1009.43|1007.23|1006.95|1004.75|0
1732162500000|2024-11-21 04:15:00|1008.75|1006.55|1008.08|1005.88|1008.98|1006.78|1007.85|1005.65|0
1732162800000|2024-11-21 04:20:00|1008.19|1005.99|1008.3|1006.1|1008.75|1006.55|1008.08|1005.88|0
1732163100000|2024-11-21 04:25:00|1008.18|1005.98|1006.95|1004.75|1008.53|1006.33|1006.95|1004.75|0
1732163400000|2024-11-21 04:30:00|1007.17|1004.97|1008.07|1005.87|1008.75|1006.55|1007.06|1004.86|0
1732163700000|2024-11-21 04:35:00|1008.18|1005.98|1008.3|1006.1|1009.2|1007|1007.95|1005.75|0
1732164000000|2024-11-21 04:40:00|1008.07|1005.87|1008.97|1006.77|1009.08|1006.88|1008.07|1005.87|0
1732164300000|2024-11-21 04:45:00|1008.75|1006.55|1008.85|1006.65|1008.85|1006.65|1007.84|1005.64|0
1732164600000|2024-11-21 04:50:00|1008.74|1006.54|1008.52|1006.32|1008.97|1006.77|1007.84|1005.64|0
1732164900000|2024-11-21 04:55:00|1008.74|1006.54|1008.4|1006.2|1008.97|1006.77|1008.4|1006.2|0
1732165200000|2024-11-21 05:00:00|1008.74|1006.54|1008.74|1006.54|1008.97|1006.77|1008.07|1005.87|0
1732165500000|2024-11-21 05:05:00|1008.85|1006.65|1009.64|1007.44|1009.87|1007.67|1008.85|1006.65|0
1732165800000|2024-11-21 05:10:00|1009.52|1007.32|1009.64|1007.44|1009.87|1007.67|1009.3|1007.1|0
1732166100000|2024-11-21 05:15:00|1009.52|1007.32|1011.55|1009.35|1011.67|1009.47|1009.52|1007.32|0
1732166400000|2024-11-21 05:20:00|1011.67|1009.47|1013.24|1011.04|1013.35|1011.15|1011.44|1009.24|0
1732166700000|2024-11-21 05:25:00|1013.47|1011.27|1012.56|1010.36|1013.47|1011.27|1012.34|1010.14|0
1732167000000|2024-11-21 05:30:00|1012.45|1010.25|1011.44|1009.24|1012.56|1010.36|1011.32|1009.12|0
1732167300000|2024-11-21 05:35:00|1011.21|1009.01|1008.96|1006.76|1011.44|1009.24|1008.28|1006.08|0
1732167600000|2024-11-21 05:40:00|1009.18|1006.98|1009.51|1007.31|1009.63|1007.43|1006.81|1004.61|0
1732167900000|2024-11-21 05:45:00|1009.63|1007.43|1009.18|1006.98|1010.08|1007.88|1008.73|1006.53|0
1732168200000|2024-11-21 05:50:00|1009.4|1007.2|1009.4|1007.2|1009.85|1007.65|1008.95|1006.75|0
1732168500000|2024-11-21 05:55:00|1009.63|1007.43|1009.85|1007.65|1010.53|1008.33|1009.4|1007.2|0
1732168800000|2024-11-21 06:00:00|1009.96|1007.76|1009.28|1007.08|1009.96|1007.76|1009.06|1006.86|0
1732169100000|2024-11-21 06:05:00|1009.4|1007.2|1010.3|1008.1|1010.52|1008.32|1007.82|1005.62|0
1732169400000|2024-11-21 06:10:00|1010.75|1008.55|1010.3|1008.1|1010.75|1008.55|1009.17|1006.97|0
1732169700000|2024-11-21 06:15:00|1010.52|1008.32|1010.07|1007.87|1011.2|1009|1009.17|1006.97|0
1732170000000|2024-11-21 06:20:00|1009.85|1007.65|1009.62|1007.42|1009.85|1007.65|1008.83|1006.63|0
1732170300000|2024-11-21 06:25:00|1009.84|1007.64|1011.42|1009.22|1011.65|1009.45|1009.39|1007.19|0
1732170600000|2024-11-21 06:30:00|1011.65|1009.45|1012.32|1010.12|1012.32|1010.12|1011.08|1008.88|0
1732170900000|2024-11-21 06:35:00|1012.43|1010.23|1010.97|1008.77|1012.43|1010.23|1010.07|1007.87|0
1732171200000|2024-11-21 06:40:00|1011.19|1008.99|1011.87|1009.67|1012.32|1010.12|1010.97|1008.77|0
1732171500000|2024-11-21 06:45:00|1012.09|1009.89|1011.19|1008.99|1012.09|1009.89|1011.19|1008.99|0
1732171800000|2024-11-21 06:50:00|1011.3|1009.1|1010.96|1008.76|1011.87|1009.67|1010.17|1007.97|0
1732172100000|2024-11-21 06:55:00|1010.51|1008.31|1011.86|1009.66|1012.31|1010.11|1010.51|1008.31|0
1732172400000|2024-11-21 07:00:00|1012.09|1009.89|1015.47|1013.27|1015.47|1013.27|1012.09|1009.89|0
1732172700000|2024-11-21 07:05:00|1016.15|1013.95|1016.15|1013.95|1018.18|1015.98|1015.69|1013.49|0
1732173000000|2024-11-21 07:10:00|1016.37|1014.17|1014.34|1012.14|1016.37|1014.17|1013.89|1011.69|0
1732173300000|2024-11-21 07:15:00|1014.56|1012.36|1014.11|1011.91|1014.79|1012.59|1013.09|1010.89|0
1732173600000|2024-11-21 07:20:00|1013.89|1011.69|1013.21|1011.01|1013.99|1011.79|1011.86|1009.66|0
1732173900000|2024-11-21 07:25:00|1012.98|1010.78|999.69|997.05|1013.66|1011.46|996.94|994.41|0
1732174200000|2024-11-21 07:30:00|1001.94|999.3|1000.59|997.95|1005.99|1003.35|1000.59|997.95|0
1732174500000|2024-11-21 07:35:00|999.69|997.05|1003.29|1000.65|1005.09|1002.45|997.55|994.91|0
1732174800000|2024-11-21 07:40:00|1003.17|1000.53|1005.42|1002.78|1005.99|1003.35|1000.37|997.73|0
1732175100000|2024-11-21 07:45:00|1004.97|1002.33|1010.04|1007.4|1010.94|1008.3|1003.51|1000.87|0
1732175400000|2024-11-21 07:50:00|1010.49|1007.85|1012.97|1010.33|1014.1|1011.46|1009.82|1007.18|0
1732175700000|2024-11-21 07:55:00|1012.85|1010.21|1008.79|1006.15|1013.2|1010.56|1008.34|1005.7|0
1732176000000|2024-11-21 08:00:00|1009.36|1006.72|1011.5|1008.86|1013.98|1011.34|1007.11|1004.47|0
1732176300000|2024-11-21 08:05:00|1011.39|1008.75|1008.39|1005.75|1011.72|1009.08|1007.15|1004.51|0
1732176600000|2024-11-21 08:10:00|1008.27|1005.63|1009.85|1007.21|1012.32|1009.68|1007.26|1004.62|0
1732176900000|2024-11-21 08:15:00|1009.06|1006.42|1007.04|1004.4|1009.17|1006.53|1003.32|1000.68|0
1732177200000|2024-11-21 08:20:00|1007.94|1005.3|1004.56|1001.92|1012.21|1009.57|1003.66|1001.02|0
1732177500000|2024-11-21 08:25:00|1005.46|1002.82|1007.48|1004.84|1008.16|1005.52|1003.21|1000.57|0
1732177800000|2024-11-21 08:30:00|1006.58|1003.94|1005.16|1002.52|1006.96|1004.32|1002.24|999.6|0
1732178100000|2024-11-21 08:35:00|1005.04|1002.4|1002.23|999.59|1006.28|1003.64|1000.66|998.02|0
1732178400000|2024-11-21 08:40:00|1002.34|999.7|999.98|997.34|1003.58|1000.94|999.76|997.12|0
1732178700000|2024-11-21 08:45:00|999.76|997.12|1004.71|1002.07|1005.04|1002.4|999.53|996.89|0
1732179000000|2024-11-21 08:50:00|1004.59|1001.95|1007.51|1004.87|1008.08|1005.44|1003.81|1001.17|0
1732179300000|2024-11-21 08:55:00|1007.63|1004.99|1007.63|1004.99|1009.43|1006.79|1006.5|1003.86|0
1732179600000|2024-11-21 09:00:00|1007.18|1004.54|1002.45|999.81|1007.18|1004.54|1000.99|998.35|0
1732179900000|2024-11-21 09:05:00|1003.35|1000.71|997.95|995.31|1004.7|1002.06|997.95|995.31|0
1732180200000|2024-11-21 09:10:00|998.4|995.76|999.9|997.26|1002.56|999.92|998.18|995.54|0
1732180500000|2024-11-21 09:15:00|999.68|997.04|997.29|994.65|1003.13|1000.49|997.29|994.65|0
1732180800000|2024-11-21 09:20:00|997.51|994.87|994.74|992.1|998.52|995.88|994.07|991.43|0
1732181100000|2024-11-21 09:25:00|994.62|991.98|992.5|989.86|998.11|995.47|992.05|989.41|0
1732181400000|2024-11-21 09:30:00|992.72|990.08|995.86|993.22|997.43|994.79|992.05|989.41|0
1732181700000|2024-11-21 09:35:00|995.64|993|994.51|991.87|996.54|993.9|993.39|990.75|0
1732182000000|2024-11-21 09:40:00|994.29|991.65|998.33|995.69|1000.58|997.94|994.17|991.53|0
1732182300000|2024-11-21 09:45:00|998.55|995.91|1001.1|998.46|1003.05|1000.41|998.55|995.91|0
1732182600000|2024-11-21 09:50:00|1001.32|998.68|1000.87|998.23|1001.88|999.24|999.98|997.34|0
1732182900000|2024-11-21 09:55:00|1000.76|998.12|1001.77|999.13|1003.34|1000.7|1000.2|997.56|0
1732183200000|2024-11-21 10:00:00|1002.22|999.58|1001.77|999.13|1002.89|1000.25|999.3|996.66|0
1732183500000|2024-11-21 10:05:00|1001.54|998.9|1006.04|1003.4|1006.49|1003.85|1001.54|998.9|0
1732183800000|2024-11-21 10:10:00|1006.15|1003.51|1003.34|1000.7|1006.27|1003.63|1002.77|1000.13|0
1732184100000|2024-11-21 10:15:00|1003.12|1000.48|1003.22|1000.58|1004.24|1001.6|1002.66|1000.02|0
1732184400000|2024-11-21 10:20:00|1003.11|1000.47|1004.24|1001.6|1004.69|1002.05|1001.87|999.23|0
1732184700000|2024-11-21 10:25:00|1003.79|1001.15|1003.82|1001.18|1004.98|1002.34|1001.9|999.26|0
1732185000000|2024-11-21 10:30:00|1003.7|1001.06|1004.95|1002.75|1006.07|1003.87|1003.14|1000.5|0
1732185300000|2024-11-21 10:35:00|1005.05|1002.85|1007.87|1005.67|1008.65|1006.45|1005.05|1002.85|0
1732185600000|2024-11-21 10:40:00|1007.98|1005.78|1009.22|1007.02|1009.44|1007.24|1007.42|1005.22|0
1732185900000|2024-11-21 10:45:00|1009.44|1007.24|1007.64|1005.44|1009.44|1007.24|1007.19|1004.99|0
1732186200000|2024-11-21 10:50:00|1007.52|1005.32|1006.52|1004.32|1008.54|1006.34|1006.29|1004.09|0
1732186500000|2024-11-21 10:55:00|1006.29|1004.09|1007.86|1005.66|1008.42|1006.22|1005.5|1003.3|0
1732186800000|2024-11-21 11:00:00|1008.09|1005.89|1010.56|1008.36|1012.82|1010.62|1007.86|1005.66|0
1732187100000|2024-11-21 11:05:00|1010.34|1008.14|1016.2|1014|1016.2|1014|1009.32|1007.12|0
1732187400000|2024-11-21 11:10:00|1015.97|1013.77|1015.75|1013.55|1015.97|1013.77|1013.49|1011.29|0
1732187700000|2024-11-21 11:15:00|1015.85|1013.65|1019.35|1017.15|1020.26|1018.06|1015.29|1013.09|0
1732188000000|2024-11-21 11:20:00|1019.24|1017.04|1020.93|1018.73|1021.61|1019.41|1017.77|1015.57|0
1732188300000|2024-11-21 11:25:00|1021.16|1018.96|1021.51|1019.31|1021.51|1019.31|1019.69|1017.49|0
1732188600000|2024-11-21 11:30:00|1021.97|1019.77|1022.64|1020.44|1023.1|1020.9|1017.45|1015.25|0
1732188900000|2024-11-21 11:35:00|1022.87|1020.67|1020.38|1018.18|1024.33|1022.13|1019.59|1017.39|0
1732189200000|2024-11-21 11:40:00|1020.61|1018.41|1023.54|1021.34|1023.77|1021.57|1019.93|1017.73|0
1732189500000|2024-11-21 11:45:00|1023.77|1021.57|1023.09|1020.89|1024.67|1022.47|1022.3|1020.1|0
1732189800000|2024-11-21 11:50:00|1023.2|1021|1023.54|1021.34|1023.99|1021.79|1020.61|1018.41|0
1732190100000|2024-11-21 11:55:00|1023.09|1020.89|1024.22|1022.02|1024.67|1022.47|1022.86|1020.66|0
1732190400000|2024-11-21 12:00:00|1023.88|1021.68|1029.42|1027.22|1029.42|1027.22|1022.75|1020.55|0
1732190700000|2024-11-21 12:05:00|1029.19|1026.99|1031.52|1029.32|1032.2|1030|1028.97|1026.77|0
1732191000000|2024-11-21 12:10:00|1031.74|1029.54|1034.01|1031.81|1034.69|1032.49|1031.29|1029.09|0
1732191300000|2024-11-21 12:15:00|1034.23|1032.03|1039.44|1037.24|1040.13|1037.93|1034.23|1032.03|0
1732191600000|2024-11-21 12:20:00|1039.9|1037.7|1037.63|1035.43|1039.9|1037.7|1037.51|1035.31|0
1732191900000|2024-11-21 12:25:00|1038.08|1035.88|1036.27|1034.07|1039.67|1037.47|1035.36|1033.16|0
1732192200000|2024-11-21 12:30:00|1036.95|1034.75|1035.36|1033.16|1038.76|1036.56|1033.55|1031.35|0
1732192500000|2024-11-21 12:35:00|1035.13|1032.93|1034.91|1032.71|1036.04|1033.84|1032.64|1030.44|0
1732192800000|2024-11-21 12:40:00|1035.36|1033.16|1041.03|1038.83|1041.25|1039.05|1035.36|1033.16|0
1732193100000|2024-11-21 12:45:00|1040.8|1038.6|1034.4|1032.2|1041.25|1039.05|1033.72|1031.52|0
1732193400000|2024-11-21 12:50:00|1034.5|1032.3|1031|1028.8|1034.85|1032.65|1030.55|1028.35|0
1732193700000|2024-11-21 12:55:00|1030.55|1028.35|1032.36|1030.16|1033.49|1031.29|1030.55|1028.35|0
1732194000000|2024-11-21 13:00:00|1032.69|1030.49|1032.36|1030.16|1034.17|1031.97|1032.13|1029.93|0
1732194300000|2024-11-21 13:05:00|1032.47|1030.27|1032.13|1029.93|1034.95|1032.75|1032.13|1029.93|0
1732194600000|2024-11-21 13:10:00|1032.36|1030.16|1036.7|1034.5|1036.82|1034.62|1032.36|1030.16|0
1732194900000|2024-11-21 13:15:00|1036.59|1034.39|1042.03|1039.83|1042.26|1040.06|1036.37|1034.17|0
1732195200000|2024-11-21 13:20:00|1042.48|1040.28|1041.4|1039.2|1042.94|1040.74|1039.59|1037.39|0
1732195500000|2024-11-21 13:25:00|1041.63|1039.43|1042.19|1039.99|1042.76|1040.56|1040.72|1038.52|0
1732195800000|2024-11-21 13:30:00|1043.1|1040.9|1047.86|1045.66|1050.47|1048.27|1042.87|1040.67|0
1732196100000|2024-11-21 13:35:00|1048.08|1045.88|1050.7|1048.5|1050.81|1048.61|1048.08|1045.88|0
1732196400000|2024-11-21 13:40:00|1050.47|1048.27|1049.56|1047.36|1051.15|1048.95|1048.43|1046.23|0
1732196700000|2024-11-21 13:45:00|1049.79|1047.59|1047.06|1044.86|1049.79|1047.59|1044.12|1041.92|0
1732197000000|2024-11-21 13:50:00|1047.29|1045.09|1044.34|1042.14|1047.29|1045.09|1042.76|1040.56|0
1732197300000|2024-11-21 13:55:00|1044.12|1041.92|1043.25|1041.05|1045.25|1043.05|1042.01|1039.81|0
1732197600000|2024-11-21 14:00:00|1043.7|1041.5|1045.89|1043.69|1046.12|1043.92|1043.39|1041.19|0
1732197900000|2024-11-21 14:05:00|1045.66|1043.46|1045.44|1043.24|1046.57|1044.37|1044.07|1041.87|0
1732198200000|2024-11-21 14:10:00|1045.21|1043.01|1045.01|1042.81|1045.89|1043.69|1043.17|1040.97|0
1732198500000|2024-11-21 14:15:00|1045.24|1043.04|1044.78|1042.58|1046.83|1044.63|1044.33|1042.13|0
1732198800000|2024-11-21 14:20:00|1045.01|1042.81|1047.7|1045.5|1047.93|1045.73|1045.01|1042.81|0
1732199100000|2024-11-21 14:25:00|1046.79|1044.59|1047.02|1044.82|1050.44|1048.24|1046.79|1044.59|0
1732199400000|2024-11-21 14:30:00|1046.11|1043.91|1030.67|1028.47|1048.38|1046.18|1028.85|1026.65|0
1732199700000|2024-11-21 14:35:00|1030.89|1028.69|1006.91|1004.27|1030.89|1028.69|1002.86|1000.66|0
1732200000000|2024-11-21 14:40:00|1006.69|1004.05|1013.98|1011.34|1014.43|1011.79|1003.6|1000.96|0
1732200300000|2024-11-21 14:45:00|1014.66|1012.02|1028.57|1025.93|1029.59|1026.95|1014.43|1011.79|0
1732200600000|2024-11-21 14:50:00|1027.55|1024.91|1018.72|1016.08|1030.95|1028.31|1017.59|1014.95|0
1732200900000|2024-11-21 14:55:00|1019.18|1016.54|1014.2|1011.56|1023.48|1020.84|1010.59|1007.95|0
1732201200000|2024-11-21 15:00:00|1013.75|1011.11|1008.18|1005.32|1015.33|1012.69|1005.66|1003.02|0
1732201500000|2024-11-21 15:05:00|1007.84|1004.98|1009.64|1006.78|1010.32|1007.46|1002.66|999.8|0
1732201800000|2024-11-21 15:10:00|1009.19|1006.33|1022.73|1019.87|1023.63|1020.77|1007.16|1004.3|0
1732202100000|2024-11-21 15:15:00|1023.86|1021|1021.5|1018.64|1027.48|1024.62|1019.01|1016.15|0
1732202400000|2024-11-21 15:20:00|1021.83|1018.97|1008.64|1006.11|1025.11|1022.25|1006.16|1003.63|0
1732202700000|2024-11-21 15:25:00|1009.31|1006.78|996.87|994.34|1011.79|1009.26|994.85|992.32|0
1732203000000|2024-11-21 15:30:00|995.53|993|1000.95|997.98|1003.65|1000.68|994.4|991.87|0
1732203300000|2024-11-21 15:35:00|1000.73|997.76|1000.94|997.97|1008.13|1005.16|999.82|996.85|0
1732203600000|2024-11-21 15:40:00|1000.27|997.3|1009.1|1006.13|1011.58|1008.61|999.15|996.18|0
1732203900000|2024-11-21 15:45:00|1009.55|1006.58|1019.48|1016.51|1019.93|1016.96|1008.88|1005.91|0
1732204200000|2024-11-21 15:50:00|1019.26|1016.29|1024.48|1022.28|1024.48|1022.28|1015.49|1013.13|0
1732204500000|2024-11-21 15:55:00|1024.7|1022.5|1033.06|1030.86|1033.97|1031.77|1024.7|1022.5|0
1732204800000|2024-11-21 16:00:00|1033.51|1031.31|1035.08|1032.88|1037.66|1035.46|1032.15|1029.95|0
1732205100000|2024-11-21 16:05:00|1034.63|1032.43|1031.35|1029.15|1037.57|1035.37|1029.43|1027.23|0
1732205400000|2024-11-21 16:10:00|1031.01|1028.81|1036.43|1034.23|1037.56|1035.36|1027.86|1025.66|0
1732205700000|2024-11-21 16:15:00|1036.66|1034.46|1031.91|1029.71|1038.02|1035.82|1030.56|1028.36|0
1732206000000|2024-11-21 16:20:00|1032.14|1029.94|1039.14|1036.94|1039.37|1037.17|1031.01|1028.81|0
1732206300000|2024-11-21 16:25:00|1039.37|1037.17|1043.44|1041.24|1043.67|1041.47|1037.56|1035.36|0
1732206600000|2024-11-21 16:30:00|1044.57|1042.37|1046.16|1043.96|1047.29|1045.09|1042.08|1039.88|0
1732206900000|2024-11-21 16:35:00|1045.48|1043.28|1036.65|1034.45|1045.48|1043.28|1034.39|1032.19|0
1732207200000|2024-11-21 16:40:00|1037.33|1035.13|1040.27|1038.07|1041.4|1039.2|1036.65|1034.45|0
1732207500000|2024-11-21 16:45:00|1040.5|1038.3|1033.1|1030.9|1040.5|1038.3|1029.88|1027.68|0
1732207800000|2024-11-21 16:50:00|1032.43|1030.23|1033.55|1031.35|1035.36|1033.16|1031.52|1029.32|0
1732208100000|2024-11-21 16:55:00|1032.65|1030.45|1036.49|1034.29|1037.39|1035.19|1031.97|1029.77|0
1732208400000|2024-11-21 17:00:00|1036.71|1034.51|1028.97|1026.77|1036.71|1034.51|1028.97|1026.77|0
1732208700000|2024-11-21 17:05:00|1029.42|1027.22|1033.71|1031.51|1033.71|1031.51|1028.97|1026.77|0
1732209000000|2024-11-21 17:10:00|1033.93|1031.73|1034.27|1032.07|1035.74|1033.54|1032.35|1030.15|0
1732209300000|2024-11-21 17:15:00|1034.38|1032.18|1037.55|1035.35|1038|1035.8|1034.16|1031.96|0
1732209600000|2024-11-21 17:20:00|1038|1035.8|1040.49|1038.29|1041.84|1039.64|1035.06|1032.86|0
1732209900000|2024-11-21 17:25:00|1040.94|1038.74|1045.46|1043.26|1048.18|1045.98|1039.13|1036.93|0
1732210200000|2024-11-21 17:30:00|1046.14|1043.94|1047.27|1045.07|1048.63|1046.43|1045.01|1042.81|0
1732210500000|2024-11-21 17:35:00|1047.5|1045.3|1048.41|1046.21|1049.77|1047.57|1045.91|1043.71|0
1732210800000|2024-11-21 17:40:00|1048.18|1045.98|1052.94|1050.74|1053.85|1051.65|1047.27|1045.07|0
1732211100000|2024-11-21 17:45:00|1053.17|1050.97|1053.39|1051.19|1056.57|1054.37|1052.94|1050.74|0
1732211400000|2024-11-21 17:50:00|1052.94|1050.74|1053.62|1051.42|1054.98|1052.78|1051.8|1049.6|0
1732211700000|2024-11-21 17:55:00|1052.26|1050.06|1052.59|1050.39|1054.3|1052.1|1050.89|1048.69|0
1732212000000|2024-11-21 18:00:00|1052.71|1050.51|1054.25|1052.05|1054.57|1052.37|1052.03|1049.83|0
1732212300000|2024-11-21 18:05:00|1053.79|1051.59|1057.2|1055|1058.67|1056.47|1053.57|1051.37|0
1732212600000|2024-11-21 18:10:00|1057.3|1055.1|1057.42|1055.22|1061.06|1058.86|1057.19|1054.99|0
1732212900000|2024-11-21 18:15:00|1057.65|1055.45|1055.38|1053.18|1058.33|1056.13|1053.56|1051.36|0
1732213200000|2024-11-21 18:20:00|1054.92|1052.72|1057.19|1054.99|1057.87|1055.67|1053.56|1051.36|0
1732213500000|2024-11-21 18:25:00|1057.65|1055.45|1059.51|1057.31|1059.74|1057.54|1054.92|1052.72|0
1732213800000|2024-11-21 18:30:00|1059.74|1057.54|1061.78|1059.58|1062.69|1060.49|1059.74|1057.54|0
1732214100000|2024-11-21 18:35:00|1062.01|1059.81|1057.69|1055.49|1062.69|1060.49|1056.1|1053.9|0
1732214400000|2024-11-21 18:40:00|1057.92|1055.72|1058.37|1056.17|1059.05|1056.85|1054.97|1052.77|0
1732214700000|2024-11-21 18:45:00|1058.6|1056.4|1056.78|1054.58|1059.84|1057.64|1056.78|1054.58|0
1732215000000|2024-11-21 18:50:00|1056.56|1054.36|1059.05|1056.85|1059.05|1056.85|1054.97|1052.77|0
1732215300000|2024-11-21 18:55:00|1059.28|1057.08|1059.5|1057.3|1061.09|1058.89|1058.14|1055.94|0
1732215600000|2024-11-21 19:00:00|1058.82|1056.62|1059.28|1057.08|1061.09|1058.89|1057.46|1055.26|0
1732215900000|2024-11-21 19:05:00|1059.05|1056.85|1053.6|1051.4|1059.28|1057.08|1053.6|1051.4|0
1732216200000|2024-11-21 19:10:00|1053.15|1050.95|1055.87|1053.67|1056.55|1054.35|1052.24|1050.04|0
1732216500000|2024-11-21 19:15:00|1056.1|1053.9|1051.56|1049.36|1056.78|1054.58|1051.33|1049.13|0
1732216800000|2024-11-21 19:20:00|1051.79|1049.59|1058.82|1056.62|1059.72|1057.52|1051.56|1049.36|0
1732217100000|2024-11-21 19:25:00|1059.04|1056.84|1059.27|1057.07|1060.18|1057.98|1057.11|1054.91|0
1732217400000|2024-11-21 19:30:00|1059.5|1057.3|1058.13|1055.93|1059.6|1057.4|1055.86|1053.66|0
1732217700000|2024-11-21 19:35:00|1058.36|1056.16|1061.31|1059.11|1061.31|1059.11|1057.22|1055.02|0
1732218000000|2024-11-21 19:40:00|1061.08|1058.88|1059.72|1057.52|1061.54|1059.34|1058.81|1056.61|0
1732218300000|2024-11-21 19:45:00|1059.49|1057.29|1058.58|1056.38|1059.95|1057.75|1056.99|1054.79|0
1732218600000|2024-11-21 19:50:00|1058.13|1055.93|1057.9|1055.7|1058.36|1056.16|1054.5|1052.3|0
1732218900000|2024-11-21 19:55:00|1058.13|1055.93|1060.85|1058.65|1060.85|1058.65|1058.13|1055.93|0
1732219200000|2024-11-21 20:00:00|1060.62|1058.42|1062.21|1060.01|1063.68|1061.48|1059.37|1057.17|0
1732219500000|2024-11-21 20:05:00|1062.44|1060.24|1064.26|1062.06|1064.71|1062.51|1061.76|1059.56|0
1732219800000|2024-11-21 20:10:00|1063.57|1061.37|1063.12|1060.92|1065.27|1063.07|1063.12|1060.92|0
1732220100000|2024-11-21 20:15:00|1062.89|1060.69|1063.34|1061.14|1064.03|1061.83|1062.44|1060.24|0
1732220400000|2024-11-21 20:20:00|1063.23|1061.03|1062.32|1060.12|1064.03|1061.83|1061.98|1059.78|0
1732220700000|2024-11-21 20:25:00|1062.21|1060.01|1063.34|1061.14|1064.02|1061.82|1061.98|1059.78|0
1732221000000|2024-11-21 20:30:00|1063.57|1061.37|1059.93|1057.73|1063.8|1061.6|1059.48|1057.28|0
1732221300000|2024-11-21 20:35:00|1059.71|1057.51|1058.12|1055.92|1060.16|1057.96|1054.49|1052.29|0
1732221600000|2024-11-21 20:40:00|1057.89|1055.69|1058.11|1055.91|1058.57|1056.37|1054.94|1052.74|0
1732221900000|2024-11-21 20:45:00|1057.89|1055.69|1057.89|1055.69|1059.25|1057.05|1056.3|1054.1|0
1732222200000|2024-11-21 20:50:00|1056.52|1054.32|1055.35|1053.15|1057.89|1055.69|1053.98|1051.78|0
1732222500000|2024-11-21 20:55:00|1053.76|1051.56|1051.26|1049.06|1054.44|1052.24|1051.03|1048.83|0
1732222800000|2024-11-21 21:00:00|1051.94|1049.74|1052.62|1050.42|1053.08|1050.88|1050.81|1048.61|0
1732223100000|2024-11-21 21:05:00|1052.39|1050.19|1051.48|1049.28|1052.39|1050.19|1050.8|1048.6|0
1732223400000|2024-11-21 21:10:00|1051.26|1049.06|1050.8|1048.6|1052.16|1049.96|1050.58|1048.38|0
1732223700000|2024-11-21 21:15:00|1050.9|1048.5|1049.99|1047.59|1051.13|1048.73|1049.99|1047.59|0
1732224000000|2024-11-21 21:20:00|1050.22|1047.82|1048.86|1046.46|1050.9|1048.5|1047.95|1045.55|0
1732224300000|2024-11-21 21:25:00|1048.63|1046.23|1048.4|1046|1048.63|1046.23|1047.83|1045.43|0
1732224600000|2024-11-21 21:30:00|1048.29|1045.89|1049.31|1046.91|1049.99|1047.59|1048.29|1045.89|0
1732224900000|2024-11-21 21:35:00|1049.54|1047.14|1048.85|1046.45|1050.22|1047.82|1048.63|1046.23|0
1732225200000|2024-11-21 21:40:00|1048.74|1046.34|1048.85|1046.45|1048.85|1046.45|1047.72|1045.32|0
1732225500000|2024-11-21 21:45:00|1048.4|1046|1049.08|1046.68|1049.19|1046.79|1047.95|1045.55|0
1732225800000|2024-11-21 21:50:00|1049.31|1046.91|1049.3|1046.9|1050.67|1048.27|1049.08|1046.68|0
1732226100000|2024-11-21 21:55:00|1049.08|1046.68|1048.39|1045.99|1049.3|1046.9|1048.39|1045.99|0
1732226400000|2024-11-21 22:00:00|1048.37|1045.97|1048.1|1045.7|1048.63|1046.23|1048.1|1045.7|0
1732226700000|2024-11-21 22:05:00|1048.07|1045.67|1047.2|1044.8|1048.09|1045.69|1047.2|1044.8|0
1732227000000|2024-11-21 22:10:00|1047.23|1044.83|1047.93|1045.53|1048.29|1045.89|1047.03|1044.63|0
1732227300000|2024-11-21 22:15:00|1047.97|1045.57|1048.03|1045.63|1048.03|1045.63|1047.97|1045.57|0
1732227600000|2024-11-21 22:20:00|1047.96|1045.56|1048.13|1045.73|1048.13|1045.73|1047.73|1045.33|0
1732227900000|2024-11-21 22:25:00|1048.23|1045.83|1048.26|1045.86|1048.26|1045.86|1048.19|1045.79|0
1732228200000|2024-11-21 22:30:00|1048.22|1045.82|1047.96|1045.56|1048.42|1046.02|1047.96|1045.56|0
1732228500000|2024-11-21 22:35:00|1047.99|1045.59|1048.02|1045.62|1048.02|1045.62|1047.92|1045.52|0
1732228800000|2024-11-21 22:40:00|1048.06|1045.66|1047.66|1045.26|1048.22|1045.82|1047.66|1045.26|0
1732229100000|2024-11-21 22:45:00|1047.69|1045.29|1047.66|1045.26|1047.69|1045.29|1047.66|1045.26|0
1732229400000|2024-11-21 22:50:00|1047.68|1045.28|1047.36|1044.96|1047.68|1045.28|1047.36|1044.96|0
1732229700000|2024-11-21 22:55:00|1047.16|1044.76|1047.28|1044.88|1047.28|1044.88|1047.16|1044.76|0
1732230000000|2024-11-21 23:00:00|1047.13|1044.73|1045.99|1043.59|1047.13|1044.73|1043.85|1041.45|0
1732230300000|2024-11-21 23:05:00|1046.22|1043.82|1046.11|1043.71|1046.9|1044.5|1045.43|1043.03|0
1732230600000|2024-11-21 23:10:00|1046.34|1043.94|1045.66|1043.26|1047.35|1044.95|1045.31|1042.91|0
1732230900000|2024-11-21 23:15:00|1045.77|1043.37|1045.2|1042.8|1046.11|1043.71|1044.98|1042.58|0
1732231200000|2024-11-21 23:20:00|1044.98|1042.58|1046.11|1043.71|1046.11|1043.71|1044.18|1041.78|0
1732231500000|2024-11-21 23:25:00|1046.33|1043.93|1048.37|1045.97|1048.6|1046.2|1046.33|1043.93|0
1732231800000|2024-11-21 23:30:00|1048.6|1046.2|1049.05|1046.65|1049.28|1046.88|1048.15|1045.75|0
1732232100000|2024-11-21 23:35:00|1049.28|1046.88|1047.92|1045.52|1049.73|1047.33|1047.92|1045.52|0
1732232400000|2024-11-21 23:40:00|1048.37|1045.97|1047.92|1045.52|1048.6|1046.2|1047.8|1045.4|0
1732232700000|2024-11-21 23:45:00|1047.8|1045.4|1046.78|1044.38|1047.8|1045.4|1046.78|1044.38|0
1732233000000|2024-11-21 23:50:00|1045.19|1042.79|1045.65|1043.25|1045.87|1043.47|1043.83|1041.43|0
1732233300000|2024-11-21 23:55:00|1045.75|1043.35|1045.87|1043.47|1047.01|1044.61|1045.42|1043.02|0
1732233600000|2024-11-22 00:00:00|1045.07|1042.67|1049.5|1047.1|1049.5|1047.1|1044.28|1041.88|0
1732233900000|2024-11-22 00:05:00|1049.27|1046.87|1048.82|1046.42|1050.4|1048|1048.14|1045.74|0
1732234200000|2024-11-22 00:10:00|1048.92|1046.52|1047.91|1045.51|1049.04|1046.64|1046.77|1044.37|0
1732234500000|2024-11-22 00:15:00|1047.68|1045.28|1049.04|1046.64|1049.6|1047.2|1047.23|1044.83|0
1732234800000|2024-11-22 00:20:00|1049.27|1046.87|1048.81|1046.41|1049.49|1047.09|1047.91|1045.51|0
1732235100000|2024-11-22 00:25:00|1048.59|1046.19|1049.04|1046.64|1049.95|1047.55|1048.59|1046.19|0
1732235400000|2024-11-22 00:30:00|1048.81|1046.41|1046.54|1044.14|1049.04|1046.64|1046.09|1043.69|0
1732235700000|2024-11-22 00:35:00|1046.77|1044.37|1046.99|1044.59|1047.9|1045.5|1046.54|1044.14|0
1732236000000|2024-11-22 00:40:00|1046.77|1044.37|1046.09|1043.69|1046.77|1044.37|1046.09|1043.69|0
1732236300000|2024-11-22 00:45:00|1045.86|1043.46|1044.05|1041.65|1046.09|1043.69|1044.05|1041.65|0
1732236600000|2024-11-22 00:50:00|1044.27|1041.87|1046.65|1044.25|1046.99|1044.59|1044.15|1041.75|0
1732236900000|2024-11-22 00:55:00|1046.76|1044.36|1045.4|1043|1047.22|1044.82|1045.4|1043|0
1732237200000|2024-11-22 01:00:00|1045.63|1043.23|1045.74|1043.34|1048.35|1045.95|1045.63|1043.23|0
1732237500000|2024-11-22 01:05:00|1045.85|1043.45|1048.35|1045.95|1048.57|1046.17|1045.85|1043.45|0
1732237800000|2024-11-22 01:10:00|1048.46|1046.06|1049.48|1047.08|1049.48|1047.08|1047.89|1045.49|0
1732238100000|2024-11-22 01:15:00|1049.25|1046.85|1050.03|1047.63|1050.16|1047.76|1048.91|1046.51|0
1732238400000|2024-11-22 01:20:00|1050.14|1047.74|1052.07|1049.67|1052.75|1050.35|1050.03|1047.63|0
1732238700000|2024-11-22 01:25:00|1051.85|1049.45|1050.94|1048.54|1052.41|1050.01|1050.03|1047.63|0
1732239000000|2024-11-22 01:30:00|1050.84|1048.64|1051.06|1048.86|1052.31|1050.11|1050.84|1048.64|0
1732239300000|2024-11-22 01:35:00|1050.84|1048.64|1051.51|1049.31|1052.42|1050.22|1050.61|1048.41|0
1732239600000|2024-11-22 01:40:00|1051.4|1049.2|1050.61|1048.41|1051.74|1049.54|1050.15|1047.95|0
1732239900000|2024-11-22 01:45:00|1050.38|1048.18|1049.47|1047.27|1050.61|1048.41|1049.24|1047.04|0
1732240200000|2024-11-22 01:50:00|1049.7|1047.5|1050.83|1048.63|1051.51|1049.31|1049.7|1047.5|0
1732240500000|2024-11-22 01:55:00|1051.06|1048.86|1049.58|1047.38|1051.51|1049.31|1049.24|1047.04|0
1732240800000|2024-11-22 02:00:00|1049.47|1047.27|1049.92|1047.72|1050.83|1048.63|1049.24|1047.04|0
1732241100000|2024-11-22 02:05:00|1050.15|1047.95|1048.33|1046.13|1050.6|1048.4|1048.33|1046.13|0
1732241400000|2024-11-22 02:10:00|1048.11|1045.91|1049.24|1047.04|1049.69|1047.49|1047.99|1045.79|0
1732241700000|2024-11-22 02:15:00|1049.01|1046.81|1049.57|1047.37|1049.92|1047.72|1049.01|1046.81|0
1732242000000|2024-11-22 02:20:00|1049.24|1047.04|1049.46|1047.26|1050.14|1047.94|1049.24|1047.04|0
1732242300000|2024-11-22 02:25:00|1049.69|1047.49|1050.25|1048.05|1050.6|1048.4|1049.69|1047.49|0
1732242600000|2024-11-22 02:30:00|1050.14|1047.94|1050.14|1047.94|1050.59|1048.39|1049.57|1047.37|0
1732242900000|2024-11-22 02:35:00|1049.91|1047.71|1053.09|1050.89|1053.09|1050.89|1049.91|1047.71|0
1732243200000|2024-11-22 02:40:00|1053.31|1051.11|1051.95|1049.75|1053.54|1051.34|1051.27|1049.07|0
1732243500000|2024-11-22 02:45:00|1052.18|1049.98|1052.86|1050.66|1053.31|1051.11|1052.18|1049.98|0
1732243800000|2024-11-22 02:50:00|1052.63|1050.43|1052.86|1050.66|1053.08|1050.88|1052.4|1050.2|0
1732244100000|2024-11-22 02:55:00|1052.96|1050.76|1052.96|1050.76|1053.31|1051.11|1052.63|1050.43|0
1732244400000|2024-11-22 03:00:00|1052.85|1050.65|1053.08|1050.88|1053.31|1051.11|1052.85|1050.65|0
1732244700000|2024-11-22 03:05:00|1052.85|1050.65|1054.21|1052.01|1054.21|1052.01|1052.63|1050.43|0
1732245000000|2024-11-22 03:10:00|1054.44|1052.24|1056.94|1054.74|1056.94|1054.74|1054.44|1052.24|0
1732245300000|2024-11-22 03:15:00|1057.16|1054.96|1056.94|1054.74|1057.73|1055.53|1056.25|1054.05|0
1732245600000|2024-11-22 03:20:00|1056.71|1054.51|1055.8|1053.6|1056.71|1054.51|1054.89|1052.69|0
1732245900000|2024-11-22 03:25:00|1055.91|1053.71|1054.21|1052.01|1056.93|1054.73|1054.21|1052.01|0
1732246200000|2024-11-22 03:30:00|1054.44|1052.24|1051.03|1048.83|1054.66|1052.46|1050.12|1047.92|0
1732246500000|2024-11-22 03:35:00|1050.8|1048.6|1046.27|1044.07|1051.03|1048.83|1046.04|1043.84|0
1732246800000|2024-11-22 03:40:00|1046.5|1044.3|1044.46|1042.26|1046.5|1044.3|1042.42|1040.22|0
1732247100000|2024-11-22 03:45:00|1044.23|1042.03|1045.92|1043.72|1047.17|1044.97|1044|1041.8|0
1732247400000|2024-11-22 03:50:00|1045.81|1043.61|1046.49|1044.29|1046.95|1044.75|1045.13|1042.93|0
1732247700000|2024-11-22 03:55:00|1046.27|1044.07|1047.51|1045.31|1047.96|1045.76|1046.27|1044.07|0
1732248000000|2024-11-22 04:00:00|1047.62|1045.42|1049.66|1047.46|1049.89|1047.69|1047.4|1045.2|0
1732248300000|2024-11-22 04:05:00|1049.89|1047.69|1046.71|1044.51|1049.89|1047.69|1046.49|1044.29|0
1732248600000|2024-11-22 04:10:00|1046.49|1044.29|1047.05|1044.85|1048.53|1046.33|1046.26|1044.06|0
1732248900000|2024-11-22 04:15:00|1046.94|1044.74|1048.07|1045.87|1048.98|1046.78|1046.94|1044.74|0
1732249200000|2024-11-22 04:20:00|1048.3|1046.1|1048.52|1046.32|1049.43|1047.23|1048.18|1045.98|0
1732249500000|2024-11-22 04:25:00|1048.3|1046.1|1048.86|1046.66|1049.09|1046.89|1048.07|1045.87|0
1732249800000|2024-11-22 04:30:00|1048.75|1046.55|1050.34|1048.14|1050.56|1048.36|1048.52|1046.32|0
1732250100000|2024-11-22 04:35:00|1050.44|1048.24|1051.69|1049.49|1052.6|1050.4|1050.22|1048.02|0
1732250400000|2024-11-22 04:40:00|1051.58|1049.38|1050.79|1048.59|1052.15|1049.95|1050.56|1048.36|0
1732250700000|2024-11-22 04:45:00|1050.56|1048.36|1050.1|1047.9|1050.56|1048.36|1049.42|1047.22|0
1732251000000|2024-11-22 04:50:00|1050.33|1048.13|1051.01|1048.81|1051.24|1049.04|1050.1|1047.9|0
1732251300000|2024-11-22 04:55:00|1050.78|1048.58|1050.33|1048.13|1050.78|1048.58|1050.1|1047.9|0
1732251600000|2024-11-22 05:00:00|1050.66|1048.46|1049.42|1047.22|1051.01|1048.81|1048.85|1046.65|0
1732251900000|2024-11-22 05:05:00|1049.65|1047.45|1050.1|1047.9|1051.46|1049.26|1048.74|1046.54|0
1732252200000|2024-11-22 05:10:00|1050.21|1048.01|1049.3|1047.1|1050.55|1048.35|1048.96|1046.76|0
1732252500000|2024-11-22 05:15:00|1049.19|1046.99|1045.34|1043.14|1049.64|1047.44|1044.43|1042.23|0
1732252800000|2024-11-22 05:20:00|1045.22|1043.02|1046.47|1044.27|1047.15|1044.95|1045.11|1042.91|0
1732253100000|2024-11-22 05:25:00|1046.7|1044.5|1047.15|1044.95|1047.6|1045.4|1046.02|1043.82|0
1732253400000|2024-11-22 05:30:00|1047.37|1045.17|1046.24|1044.04|1048.28|1046.08|1045.79|1043.59|0
1732253700000|2024-11-22 05:35:00|1046.47|1044.27|1047.14|1044.94|1047.6|1045.4|1046.24|1044.04|0
1732254000000|2024-11-22 05:40:00|1046.92|1044.72|1047.14|1044.94|1048.05|1045.85|1046.24|1044.04|0
1732254300000|2024-11-22 05:45:00|1046.92|1044.72|1044.76|1042.56|1047.14|1044.94|1044.42|1042.22|0
1732254600000|2024-11-22 05:50:00|1044.88|1042.68|1045.1|1042.9|1045.56|1043.36|1044.42|1042.22|0
1732254900000|2024-11-22 05:55:00|1044.87|1042.67|1043.06|1040.86|1045.1|1042.9|1043.06|1040.86|0
1732255200000|2024-11-22 06:00:00|1043.29|1041.09|1047.36|1045.16|1047.36|1045.16|1043.06|1040.86|0
1732255500000|2024-11-22 06:05:00|1047.47|1045.27|1049.4|1047.2|1049.51|1047.31|1047.36|1045.16|0
1732255800000|2024-11-22 06:10:00|1049.63|1047.43|1049.96|1047.76|1049.96|1047.76|1048.04|1045.84|0
1732256100000|2024-11-22 06:15:00|1050.08|1047.88|1051.9|1049.7|1052.8|1050.6|1050.08|1047.88|0
1732256400000|2024-11-22 06:20:00|1052|1049.8|1052.68|1050.48|1053.26|1051.06|1051.67|1049.47|0
1732256700000|2024-11-22 06:25:00|1052.8|1050.6|1051.32|1049.12|1052.8|1050.6|1051.21|1049.01|0
1732257000000|2024-11-22 06:30:00|1051.21|1049.01|1050.87|1048.67|1051.21|1049.01|1049.4|1047.2|0
1732257300000|2024-11-22 06:35:00|1050.76|1048.56|1050.87|1048.67|1050.98|1048.78|1049.85|1047.65|0
1732257600000|2024-11-22 06:40:00|1050.76|1048.56|1050.75|1048.55|1051.44|1049.24|1049.85|1047.65|0
1732257900000|2024-11-22 06:45:00|1050.64|1048.44|1050.75|1048.55|1051.66|1049.46|1050.07|1047.87|0
1732258200000|2024-11-22 06:50:00|1050.98|1048.78|1050.3|1048.1|1050.98|1048.78|1049.95|1047.75|0
1732258500000|2024-11-22 06:55:00|1050.53|1048.33|1050.75|1048.55|1050.98|1048.78|1050.41|1048.21|0
1732258800000|2024-11-22 07:00:00|1050.63|1048.43|1050.98|1048.78|1051.66|1049.46|1048.94|1046.74|0
1732259100000|2024-11-22 07:05:00|1051.2|1049|1052.79|1050.59|1052.9|1050.7|1050.3|1048.1|0
1732259400000|2024-11-22 07:10:00|1053.02|1050.82|1052.11|1049.91|1053.02|1050.82|1051.88|1049.68|0
1732259700000|2024-11-22 07:15:00|1051.88|1049.68|1051.88|1049.68|1052.44|1050.24|1051.08|1048.88|0
1732260000000|2024-11-22 07:20:00|1051.65|1049.45|1052.79|1050.59|1053.01|1050.81|1050.97|1048.77|0
1732260300000|2024-11-22 07:25:00|1052.9|1050.7|1052.33|1050.13|1053.01|1050.81|1051.65|1049.45|0
1732260600000|2024-11-22 07:30:00|1052.21|1050.01|1056.42|1054.22|1056.53|1054.33|1052.21|1050.01|0
1732260900000|2024-11-22 07:35:00|1056.52|1054.32|1055.73|1053.53|1056.87|1054.67|1055.05|1052.85|0
1732261200000|2024-11-22 07:40:00|1055.51|1053.31|1055.28|1053.08|1056.64|1054.44|1055.05|1052.85|0
1732261500000|2024-11-22 07:45:00|1055.51|1053.31|1055.05|1052.85|1056.19|1053.99|1054.93|1052.73|0
1732261800000|2024-11-22 07:50:00|1054.7|1052.5|1052.08|1049.88|1054.82|1052.62|1051.85|1049.65|0
1732262100000|2024-11-22 07:55:00|1051.96|1049.76|1051.73|1049.53|1053.21|1051.01|1051.62|1049.42|0
1732262400000|2024-11-22 08:00:00|1052.08|1049.88|1051.85|1049.65|1055.03|1052.83|1051.85|1049.65|0
1732262700000|2024-11-22 08:05:00|1051.96|1049.76|1055.48|1053.28|1055.48|1053.28|1051.96|1049.76|0
1732263000000|2024-11-22 08:10:00|1055.71|1053.51|1054.45|1052.25|1055.93|1053.73|1052.07|1049.87|0
1732263300000|2024-11-22 08:15:00|1051.84|1049.64|1048.89|1046.69|1051.84|1049.64|1048.67|1046.47|0
1732263600000|2024-11-22 08:20:00|1048.44|1046.24|1053.66|1051.46|1053.66|1051.46|1048.21|1046.01|0
1732263900000|2024-11-22 08:25:00|1053.43|1051.23|1052.63|1050.43|1053.99|1051.79|1049.57|1047.37|0
1732264200000|2024-11-22 08:30:00|1050.59|1048.39|1050.48|1048.28|1052.52|1050.32|1049.57|1047.37|0
1732264500000|2024-11-22 08:35:00|1050.71|1048.51|1051.38|1049.18|1054.11|1051.91|1050.02|1047.82|0
1732264800000|2024-11-22 08:40:00|1051.61|1049.41|1051.49|1049.29|1052.63|1050.43|1050.02|1047.82|0
1732265100000|2024-11-22 08:45:00|1051.38|1049.18|1052.06|1049.86|1052.52|1050.32|1049.9|1047.7|0
1732265400000|2024-11-22 08:50:00|1051.94|1049.74|1051.04|1048.84|1052.63|1050.43|1050.58|1048.38|0
1732265700000|2024-11-22 08:55:00|1050.93|1048.73|1050.47|1048.27|1051.83|1049.63|1050.02|1047.82|0
1732266000000|2024-11-22 09:00:00|1050.24|1048.04|1050.02|1047.82|1050.24|1048.04|1046.61|1044.41|0
1732266300000|2024-11-22 09:05:00|1050.24|1048.04|1044.8|1042.6|1050.92|1048.72|1043.89|1041.69|0
1732266600000|2024-11-22 09:10:00|1044.35|1042.15|1043.09|1040.89|1044.57|1042.37|1042.31|1040.11|0
1732266900000|2024-11-22 09:15:00|1043.21|1041.01|1042.08|1039.88|1044.57|1042.37|1042.08|1039.88|0
1732267200000|2024-11-22 09:20:00|1042.3|1040.1|1038.91|1036.71|1043.89|1041.69|1038.91|1036.71|0
1732267500000|2024-11-22 09:25:00|1038.56|1036.36|1032.57|1030.37|1038.68|1036.48|1029.86|1027.66|0
1732267800000|2024-11-22 09:30:00|1031.44|1029.24|1027.51|1025.31|1032.68|1030.48|1025.7|1023.5|0
1732268100000|2024-11-22 09:35:00|1027.61|1025.41|1027.16|1024.96|1029.31|1027.11|1025.7|1023.5|0
1732268400000|2024-11-22 09:40:00|1026.6|1024.4|1029.42|1027.22|1030.44|1028.24|1025.25|1023.05|0
1732268700000|2024-11-22 09:45:00|1029.31|1027.11|1033.83|1031.63|1033.94|1031.74|1028.63|1026.43|0
1732269000000|2024-11-22 09:50:00|1034.05|1031.85|1037.9|1035.7|1038.8|1036.6|1032.24|1030.04|0
1732269300000|2024-11-22 09:55:00|1038.12|1035.92|1038.69|1036.49|1040.84|1038.64|1037.22|1035.02|0
1732269600000|2024-11-22 10:00:00|1039.04|1036.84|1033.83|1031.63|1039.04|1036.84|1033.15|1030.95|0
1732269900000|2024-11-22 10:05:00|1033.03|1030.83|1029.3|1027.1|1034.73|1032.53|1029.08|1026.88|0
1732270200000|2024-11-22 10:10:00|1029.08|1026.88|1028.73|1026.53|1030.43|1028.23|1024.56|1022.36|0
1732270500000|2024-11-22 10:15:00|1028.17|1025.97|1030.54|1028.34|1031.79|1029.59|1028.17|1025.97|0
1732270800000|2024-11-22 10:20:00|1030.66|1028.46|1029.75|1027.55|1031.56|1029.36|1029.53|1027.33|0
1732271100000|2024-11-22 10:25:00|1029.3|1027.1|1031.33|1029.13|1032.92|1030.72|1029.07|1026.87|0
1732271400000|2024-11-22 10:30:00|1031.44|1029.24|1034.27|1032.07|1036.08|1033.88|1030.65|1028.45|0
1732271700000|2024-11-22 10:35:00|1034.05|1031.85|1036.87|1034.67|1037.21|1035.01|1033.82|1031.62|0
1732272000000|2024-11-22 10:40:00|1036.54|1034.34|1037.44|1035.24|1037.67|1035.47|1034.5|1032.3|0
1732272300000|2024-11-22 10:45:00|1037.55|1035.35|1034.95|1032.75|1037.67|1035.47|1034.5|1032.3|0
1732272600000|2024-11-22 10:50:00|1034.83|1032.63|1036.98|1034.78|1037.89|1035.69|1034.72|1032.52|0
1732272900000|2024-11-22 10:55:00|1035.63|1033.43|1035.4|1033.2|1036.53|1034.33|1034.95|1032.75|0
1732273200000|2024-11-22 11:00:00|1034.49|1032.29|1035.96|1033.76|1036.76|1034.56|1032.46|1030.26|0
1732273500000|2024-11-22 11:05:00|1035.62|1033.42|1036.98|1034.78|1038.57|1036.37|1034.83|1032.63|0
1732273800000|2024-11-22 11:10:00|1036.75|1034.55|1032.45|1030.25|1036.98|1034.78|1030.75|1028.55|0
1732274100000|2024-11-22 11:15:00|1032.33|1030.13|1031.43|1029.23|1032.9|1030.7|1030.87|1028.67|0
1732274400000|2024-11-22 11:20:00|1031.77|1029.57|1034.26|1032.06|1034.26|1032.06|1030.87|1028.67|0
1732274700000|2024-11-22 11:25:00|1034.49|1032.29|1034.94|1032.74|1036.07|1033.87|1034.26|1032.06|0
1732275000000|2024-11-22 11:30:00|1035.27|1033.07|1034.03|1031.83|1036.07|1033.87|1033.58|1031.38|0
1732275300000|2024-11-22 11:35:00|1033.8|1031.6|1033.12|1030.92|1034.26|1032.06|1030.86|1028.66|0
1732275600000|2024-11-22 11:40:00|1033.35|1031.15|1035.39|1033.19|1036.75|1034.55|1033.12|1030.92|0
1732275900000|2024-11-22 11:45:00|1035.49|1033.29|1036.29|1034.09|1036.63|1034.43|1033.8|1031.6|0
1732276200000|2024-11-22 11:50:00|1036.17|1033.97|1039.91|1037.71|1040.14|1037.94|1036.17|1033.97|0
1732276500000|2024-11-22 11:55:00|1040.14|1037.94|1040.82|1038.62|1040.82|1038.62|1039.69|1037.49|0
1732276800000|2024-11-22 12:00:00|1041.5|1039.3|1042.4|1040.2|1044.22|1042.02|1041.38|1039.18|0
1732277100000|2024-11-22 12:05:00|1042.18|1039.98|1042.18|1039.98|1043.54|1041.34|1041.27|1039.07|0
1732277400000|2024-11-22 12:10:00|1042.4|1040.2|1043.76|1041.56|1044.22|1042.02|1042.18|1039.98|0
1732277700000|2024-11-22 12:15:00|1043.99|1041.79|1044.21|1042.01|1045.35|1043.15|1043.08|1040.88|0
1732278000000|2024-11-22 12:20:00|1043.99|1041.79|1045.12|1042.92|1045.12|1042.92|1042.17|1039.97|0
1732278300000|2024-11-22 12:25:00|1044.89|1042.69|1045.45|1043.25|1045.91|1043.71|1043.76|1041.56|0
1732278600000|2024-11-22 12:30:00|1045.57|1043.37|1044.32|1042.12|1046.03|1043.83|1042.85|1040.65|0
1732278900000|2024-11-22 12:35:00|1044.44|1042.24|1045.12|1042.92|1046.48|1044.28|1044.21|1042.01|0
1732279200000|2024-11-22 12:40:00|1045|1042.8|1044.21|1042.01|1045.8|1043.6|1043.07|1040.87|0
1732279500000|2024-11-22 12:45:00|1043.98|1041.78|1045|1042.8|1045.68|1043.48|1043.98|1041.78|0
1732279800000|2024-11-22 12:50:00|1044.89|1042.69|1047.61|1045.41|1047.84|1045.64|1044.89|1042.69|0
1732280100000|2024-11-22 12:55:00|1047.83|1045.63|1047.94|1045.74|1048.29|1046.09|1047.15|1044.95|0
1732280400000|2024-11-22 13:00:00|1047.83|1045.63|1048.29|1046.09|1048.74|1046.54|1046.7|1044.5|0
1732280700000|2024-11-22 13:05:00|1047.83|1045.63|1048.97|1046.77|1049.87|1047.67|1047.15|1044.95|0
1732281000000|2024-11-22 13:10:00|1049.19|1046.99|1046.47|1044.27|1049.87|1047.67|1045.79|1043.59|0
1732281300000|2024-11-22 13:15:00|1046.24|1044.04|1048.74|1046.54|1048.74|1046.54|1045.33|1043.13|0
1732281600000|2024-11-22 13:20:00|1048.39|1046.19|1049.64|1047.44|1051.46|1049.26|1048.16|1045.96|0
1732281900000|2024-11-22 13:25:00|1049.87|1047.67|1048.51|1046.31|1049.98|1047.78|1046.57|1044.37|0
1732282200000|2024-11-22 13:30:00|1048.73|1046.53|1046.01|1043.81|1049.19|1046.99|1045.56|1043.36|0
1732282500000|2024-11-22 13:35:00|1045.78|1043.58|1046.95|1044.75|1047.86|1045.66|1045.1|1042.9|0
1732282800000|2024-11-22 13:40:00|1046.73|1044.53|1045.47|1043.27|1046.95|1044.75|1044.68|1042.48|0
1732283100000|2024-11-22 13:45:00|1045.36|1043.16|1047.63|1045.43|1047.86|1045.66|1044.46|1042.26|0
1732283400000|2024-11-22 13:50:00|1047.41|1045.21|1045.82|1043.62|1047.41|1045.21|1045.14|1042.94|0
1732283700000|2024-11-22 13:55:00|1045.59|1043.39|1046.04|1043.84|1046.72|1044.52|1044.45|1042.25|0
1732284000000|2024-11-22 14:00:00|1046.27|1044.07|1045.59|1043.39|1046.6|1044.4|1044.45|1042.25|0
1732284300000|2024-11-22 14:05:00|1046.04|1043.84|1047.86|1045.66|1048.31|1046.11|1045.81|1043.61|0
1732284600000|2024-11-22 14:10:00|1047.63|1045.43|1047.63|1045.43|1047.86|1045.66|1045.81|1043.61|0
1732284900000|2024-11-22 14:15:00|1047.4|1045.2|1046.94|1044.74|1049.22|1047.02|1046.37|1044.17|0
1732285200000|2024-11-22 14:20:00|1046.72|1044.52|1044.67|1042.47|1047.17|1044.97|1044.45|1042.25|0
1732285500000|2024-11-22 14:25:00|1044.78|1042.58|1048.76|1046.56|1048.99|1046.79|1044.78|1042.58|0
1732285800000|2024-11-22 14:30:00|1048.3|1046.1|1056.49|1054.29|1056.71|1054.51|1048.08|1045.88|0
1732286100000|2024-11-22 14:35:00|1056.26|1054.06|1058.15|1055.95|1058.15|1055.95|1052.01|1049.81|0
1732286400000|2024-11-22 14:40:00|1058.83|1056.63|1066.8|1064.6|1067.82|1065.62|1058.83|1056.63|0
1732286700000|2024-11-22 14:45:00|1064.86|1062.66|1067.48|1065.28|1071.81|1069.61|1064.07|1061.87|0
1732287000000|2024-11-22 14:50:00|1067.03|1064.83|1065.21|1063.01|1067.03|1064.83|1059.07|1056.87|0
1732287300000|2024-11-22 14:55:00|1064.75|1062.55|1069.53|1067.33|1070.55|1068.35|1062.25|1060.05|0
1732287600000|2024-11-22 15:00:00|1070.1|1067.9|1061.34|1059.14|1070.44|1068.24|1059.97|1057.77|0
1732287900000|2024-11-22 15:05:00|1061.57|1059.37|1057.21|1055.01|1064.07|1061.87|1056.98|1054.78|0
1732288200000|2024-11-22 15:10:00|1056.98|1054.78|1056.3|1054.1|1060.39|1058.19|1051.3|1049.1|0
1732288500000|2024-11-22 15:15:00|1056.07|1053.87|1056.3|1054.1|1060.17|1057.97|1054.71|1052.51|0
1732288800000|2024-11-22 15:20:00|1055.62|1053.42|1058.12|1055.92|1059.03|1056.83|1049.94|1047.74|0
1732289100000|2024-11-22 15:25:00|1057.66|1055.46|1049.25|1047.05|1058.12|1055.92|1044.94|1042.74|0
1732289400000|2024-11-22 15:30:00|1049.94|1047.74|1051.3|1049.1|1056.52|1054.32|1048.35|1046.15|0
1732289700000|2024-11-22 15:35:00|1051.18|1048.98|1061.72|1059.52|1062.4|1060.2|1051.18|1048.98|0
1732290000000|2024-11-22 15:40:00|1061.95|1059.75|1065.14|1062.94|1065.14|1062.94|1060.13|1057.93|0
1732290300000|2024-11-22 15:45:00|1065.37|1063.17|1061.72|1059.52|1067.65|1065.45|1060.81|1058.61|0
1732290600000|2024-11-22 15:50:00|1061.26|1059.06|1064.54|1062.34|1068.19|1065.99|1061.26|1059.06|0
1732290900000|2024-11-22 15:55:00|1064.77|1062.57|1068.87|1066.67|1069.1|1066.9|1063.63|1061.43|0
1732291200000|2024-11-22 16:00:00|1069.1|1066.9|1064.99|1062.79|1070.01|1067.81|1063.85|1061.65|0
1732291500000|2024-11-22 16:05:00|1064.87|1062.67|1061.34|1059.14|1066.59|1064.39|1061.34|1059.14|0
1732291800000|2024-11-22 16:10:00|1061.8|1059.6|1059.52|1057.32|1063.85|1061.65|1058.38|1056.18|0
1732292100000|2024-11-22 16:15:00|1059.98|1057.78|1054.06|1051.86|1060.89|1058.69|1053.15|1050.95|0
1732292400000|2024-11-22 16:20:00|1053.94|1051.74|1057.93|1055.73|1058.84|1056.64|1050.42|1048.22|0
1732292700000|2024-11-22 16:25:00|1057.7|1055.5|1057.63|1055.43|1058.31|1056.11|1052.39|1050.19|0
1732293000000|2024-11-22 16:30:00|1057.85|1055.65|1054.44|1052.24|1058.08|1055.88|1052.16|1049.96|0
1732293300000|2024-11-22 16:35:00|1054.66|1052.46|1059.67|1057.47|1060.47|1058.27|1054.21|1052.01|0
1732293600000|2024-11-22 16:40:00|1059.9|1057.7|1052.61|1050.41|1060.36|1058.16|1052.61|1050.41|0
1732293900000|2024-11-22 16:45:00|1052.5|1050.3|1058.08|1055.88|1058.99|1056.79|1051.59|1049.39|0
1732294200000|2024-11-22 16:50:00|1058.3|1056.1|1062.4|1060.2|1062.4|1060.2|1055.8|1053.6|0
1732294500000|2024-11-22 16:55:00|1061.95|1059.75|1061.86|1059.66|1063.23|1061.03|1061.18|1058.98|0
1732294800000|2024-11-22 17:00:00|1062.09|1059.89|1064.37|1062.17|1064.37|1062.17|1059.13|1056.93|0
1732295100000|2024-11-22 17:05:00|1064.14|1061.94|1063.46|1061.26|1065.74|1063.54|1063|1060.8|0
1732295400000|2024-11-22 17:10:00|1063.23|1061.03|1067.4|1065.2|1068.31|1066.11|1063|1060.8|0
1732295700000|2024-11-22 17:15:00|1067.17|1064.97|1066.03|1063.83|1067.4|1065.2|1065.12|1062.92|0
1732296000000|2024-11-22 17:20:00|1066.26|1064.06|1066.48|1064.28|1069.9|1067.7|1065.8|1063.6|0
1732296300000|2024-11-22 17:25:00|1066.71|1064.51|1067.39|1065.19|1069.22|1067.02|1066.71|1064.51|0
1732296600000|2024-11-22 17:30:00|1067.62|1065.42|1063.97|1061.77|1068.08|1065.88|1062.15|1059.95|0
1732296900000|2024-11-22 17:35:00|1064.2|1062|1059.42|1057.22|1064.2|1062|1058.96|1056.76|0
1732297200000|2024-11-22 17:40:00|1059.64|1057.44|1064.2|1062|1064.88|1062.68|1059.64|1057.44|0
1732297500000|2024-11-22 17:45:00|1064.43|1062.23|1065.79|1063.59|1066.48|1064.28|1063.51|1061.31|0
1732297800000|2024-11-22 17:50:00|1066.02|1063.82|1068.53|1066.33|1069.9|1067.7|1066.02|1063.82|0
1732298100000|2024-11-22 17:55:00|1068.75|1066.55|1068.53|1066.33|1069.21|1067.01|1067.61|1065.41|0
1732298400000|2024-11-22 18:00:00|1068.64|1066.44|1069.66|1067.46|1069.66|1067.46|1066.47|1064.27|0
1732298700000|2024-11-22 18:05:00|1069.44|1067.24|1069.21|1067.01|1069.89|1067.69|1067.84|1065.64|0
1732299000000|2024-11-22 18:10:00|1069.44|1067.24|1070.64|1068.44|1072.71|1070.51|1068.75|1066.55|0
1732299300000|2024-11-22 18:15:00|1070.75|1068.55|1069.73|1067.53|1071.78|1069.58|1069.5|1067.3|0
1732299600000|2024-11-22 18:20:00|1069.5|1067.3|1070.87|1068.67|1071.55|1069.35|1067.9|1065.7|0
1732299900000|2024-11-22 18:25:00|1071.1|1068.9|1066.99|1064.79|1071.1|1068.9|1066.53|1064.33|0
1732300200000|2024-11-22 18:30:00|1066.53|1064.33|1069.04|1066.84|1071.09|1068.89|1066.53|1064.33|0
1732300500000|2024-11-22 18:35:00|1069.27|1067.07|1066.07|1063.87|1069.5|1067.3|1065.39|1063.19|0
1732300800000|2024-11-22 18:40:00|1065.85|1063.65|1064.71|1062.51|1065.85|1063.65|1063.34|1061.14|0
1732301100000|2024-11-22 18:45:00|1064.93|1062.73|1065.62|1063.42|1067.44|1065.24|1064.25|1062.05|0
1732301400000|2024-11-22 18:50:00|1065.39|1063.19|1064.25|1062.05|1065.39|1063.19|1061.52|1059.32|0
1732301700000|2024-11-22 18:55:00|1064.02|1061.82|1066.07|1063.87|1067.21|1065.01|1063.34|1061.14|0
1732302000000|2024-11-22 19:00:00|1065.84|1063.64|1065.16|1062.96|1065.84|1063.64|1064.47|1062.27|0
1732302300000|2024-11-22 19:05:00|1064.93|1062.73|1063.79|1061.59|1065.61|1063.41|1062.88|1060.68|0
1732302600000|2024-11-22 19:10:00|1063.56|1061.36|1061.51|1059.31|1064.02|1061.82|1060.37|1058.17|0
1732302900000|2024-11-22 19:15:00|1061.28|1059.08|1059.23|1057.03|1061.28|1059.08|1054.46|1052.26|0
1732303200000|2024-11-22 19:20:00|1058.55|1056.35|1061.51|1059.31|1062.19|1059.99|1058.55|1056.35|0
1732303500000|2024-11-22 19:25:00|1061.28|1059.08|1061.64|1059.44|1063.78|1061.58|1059.91|1057.71|0
1732303800000|2024-11-22 19:30:00|1061.42|1059.22|1063.7|1061.5|1063.7|1061.5|1060.73|1058.53|0
1732304100000|2024-11-22 19:35:00|1063.47|1061.27|1064.72|1062.52|1065.17|1062.97|1063.24|1061.04|0
1732304400000|2024-11-22 19:40:00|1064.83|1062.63|1063.01|1060.81|1064.83|1062.63|1062.33|1060.13|0
1732304700000|2024-11-22 19:45:00|1063.24|1061.04|1065.29|1063.09|1065.52|1063.32|1063.24|1061.04|0
1732305000000|2024-11-22 19:50:00|1065.06|1062.86|1066.43|1064.23|1066.54|1064.34|1063.69|1061.49|0
1732305300000|2024-11-22 19:55:00|1066.54|1064.34|1065.29|1063.09|1067.11|1064.91|1065.29|1063.09|0
1732305600000|2024-11-22 20:00:00|1065.06|1062.86|1057.64|1055.44|1065.06|1062.86|1054.8|1052.6|0
1732305900000|2024-11-22 20:05:00|1057.53|1055.33|1057.99|1055.79|1061.64|1059.44|1057.31|1055.11|0
1732306200000|2024-11-22 20:10:00|1058.22|1056.02|1054.57|1052.37|1058.44|1056.24|1054.12|1051.92|0
1732306500000|2024-11-22 20:15:00|1053.89|1051.69|1059.24|1057.04|1059.35|1057.15|1053.89|1051.69|0
1732306800000|2024-11-22 20:20:00|1059.13|1056.93|1059.58|1057.38|1060.26|1058.06|1057.76|1055.56|0
1732307100000|2024-11-22 20:25:00|1059.46|1057.26|1059.12|1056.92|1060.26|1058.06|1055.13|1052.93|0
1732307400000|2024-11-22 20:30:00|1058.9|1056.7|1062.09|1059.89|1063|1060.8|1058.21|1056.01|0
1732307700000|2024-11-22 20:35:00|1062.31|1060.11|1060.94|1058.74|1063|1060.8|1059.81|1057.61|0
1732308000000|2024-11-22 20:40:00|1061.4|1059.2|1060.03|1057.83|1061.4|1059.2|1058.89|1056.69|0
1732308300000|2024-11-22 20:45:00|1059.8|1057.6|1063.45|1061.25|1063.45|1061.25|1059.12|1056.92|0
1732308600000|2024-11-22 20:50:00|1061.85|1059.65|1068|1065.8|1068.23|1066.03|1061.85|1059.65|0
1732308900000|2024-11-22 20:55:00|1068.91|1066.71|1065.26|1063.06|1070.97|1068.77|1065.03|1062.83|0
1732309200000|2024-11-22 21:00:00|1064.8|1062.6|1066.4|1064.2|1069.14|1066.94|1064.68|1062.48|0
1732309500000|2024-11-22 21:05:00|1066.17|1063.97|1066.74|1064.54|1068.23|1066.03|1066.17|1063.97|0
1732309800000|2024-11-22 21:10:00|1066.85|1064.65|1066.17|1063.97|1066.85|1064.65|1065.71|1063.51|0
1732497600000|2024-11-25 01:20:00|1091.14|1088.74|1090.91|1088.51|1091.14|1088.74|1090.45|1088.05|0
1732497900000|2024-11-25 01:25:00|1091.14|1088.74|1091.37|1088.97|1091.6|1089.2|1090.68|1088.28|0
1732498200000|2024-11-25 01:30:00|1091.27|1089.07|1091.27|1089.07|1091.73|1089.53|1091.04|1088.84|0
1732498500000|2024-11-25 01:35:00|1091.5|1089.3|1092.41|1090.21|1092.41|1090.21|1091.27|1089.07|0
1732498800000|2024-11-25 01:40:00|1092.18|1089.98|1091.72|1089.52|1092.18|1089.98|1091.72|1089.52|0
1732499100000|2024-11-25 01:45:00|1091.83|1089.63|1092.18|1089.98|1092.29|1090.09|1091.72|1089.52|0
1732499400000|2024-11-25 01:50:00|1091.95|1089.75|1091.49|1089.29|1092.18|1089.98|1091.26|1089.06|0
1732499700000|2024-11-25 01:55:00|1091.6|1089.4|1090.57|1088.37|1091.72|1089.52|1090.34|1088.14|0
1732500000000|2024-11-25 02:00:00|1090.8|1088.6|1090.57|1088.37|1091.49|1089.29|1090.34|1088.14|0
1732500300000|2024-11-25 02:05:00|1090.34|1088.14|1091.6|1089.4|1091.95|1089.75|1090.34|1088.14|0
1732500600000|2024-11-25 02:10:00|1091.49|1089.29|1091.49|1089.29|1091.95|1089.75|1091.49|1089.29|0
1732500900000|2024-11-25 02:15:00|1091.6|1089.4|1091.6|1089.4|1091.72|1089.52|1091.14|1088.94|0
1732501200000|2024-11-25 02:20:00|1091.71|1089.51|1091.25|1089.05|1091.71|1089.51|1091.14|1088.94|0
1732501500000|2024-11-25 02:25:00|1091.48|1089.28|1091.25|1089.05|1091.94|1089.74|1091.25|1089.05|0
1732501800000|2024-11-25 02:30:00|1091.36|1089.16|1091.02|1088.82|1091.48|1089.28|1091.02|1088.82|0
1732502100000|2024-11-25 02:35:00|1091.25|1089.05|1091.25|1089.05|1091.48|1089.28|1090.56|1088.36|0
1732502400000|2024-11-25 02:40:00|1091.02|1088.82|1091.02|1088.82|1091.48|1089.28|1090.79|1088.59|0
1732502700000|2024-11-25 02:45:00|1091.25|1089.05|1091.48|1089.28|1091.94|1089.74|1091.25|1089.05|0
1732503000000|2024-11-25 02:50:00|1091.25|1089.05|1091.25|1089.05|1091.48|1089.28|1090.79|1088.59|0
1732503300000|2024-11-25 02:55:00|1091.48|1089.28|1091.71|1089.51|1091.93|1089.73|1091.48|1089.28|0
1732503600000|2024-11-25 03:00:00|1091.59|1089.39|1091.7|1089.5|1091.71|1089.51|1091.25|1089.05|0
1732503900000|2024-11-25 03:05:00|1091.59|1089.39|1091.47|1089.27|1091.7|1089.5|1091.02|1088.82|0
1732504200000|2024-11-25 03:10:00|1091.7|1089.5|1091.93|1089.73|1091.93|1089.73|1091.7|1089.5|0
1732504500000|2024-11-25 03:15:00|1092.04|1089.84|1092.16|1089.96|1092.39|1090.19|1091.93|1089.73|0
1732504800000|2024-11-25 03:20:00|1092.04|1089.84|1091.93|1089.73|1092.16|1089.96|1091.7|1089.5|0
1732505100000|2024-11-25 03:25:00|1091.81|1089.61|1090.78|1088.58|1091.81|1089.61|1090.78|1088.58|0
1732505400000|2024-11-25 03:30:00|1090.66|1088.46|1090.09|1087.89|1090.78|1088.58|1089.86|1087.66|0
1732505700000|2024-11-25 03:35:00|1089.86|1087.66|1090.32|1088.12|1090.55|1088.35|1089.86|1087.66|0
1732506000000|2024-11-25 03:40:00|1090.55|1088.35|1089.97|1087.77|1090.55|1088.35|1089.86|1087.66|0
1732506300000|2024-11-25 03:45:00|1089.86|1087.66|1090.78|1088.58|1090.78|1088.58|1089.86|1087.66|0
1732506600000|2024-11-25 03:50:00|1090.66|1088.46|1090.55|1088.35|1090.78|1088.58|1090.55|1088.35|0
1732506900000|2024-11-25 03:55:00|1090.66|1088.46|1090.77|1088.57|1091.23|1089.03|1090.55|1088.35|0
1732507200000|2024-11-25 04:00:00|1090.88|1088.68|1091.23|1089.03|1091.23|1089.03|1090.77|1088.57|0
1732507500000|2024-11-25 04:05:00|1091|1088.8|1091|1088.8|1091.46|1089.26|1090.77|1088.57|0
1732507800000|2024-11-25 04:10:00|1090.77|1088.57|1091|1088.8|1091.23|1089.03|1090.54|1088.34|0
1732508100000|2024-11-25 04:15:00|1091.23|1089.03|1090.77|1088.57|1091.23|1089.03|1090.77|1088.57|0
1732508400000|2024-11-25 04:20:00|1090.88|1088.68|1091.23|1089.03|1091.23|1089.03|1090.88|1088.68|0
1732508700000|2024-11-25 04:25:00|1091|1088.8|1091.68|1089.48|1091.69|1089.49|1091|1088.8|0
1732509000000|2024-11-25 04:30:00|1091.46|1089.26|1091.23|1089.03|1091.68|1089.48|1091|1088.8|0
1732509300000|2024-11-25 04:35:00|1091.45|1089.25|1091.22|1089.02|1091.45|1089.25|1090.99|1088.79|0
1732509600000|2024-11-25 04:40:00|1091.1|1088.9|1091.45|1089.25|1091.45|1089.25|1091.1|1088.9|0
1732509900000|2024-11-25 04:45:00|1091.22|1089.02|1090.99|1088.79|1091.45|1089.25|1090.87|1088.67|0
1732510200000|2024-11-25 04:50:00|1090.76|1088.56|1090.76|1088.56|1090.99|1088.79|1090.76|1088.56|0
1732510500000|2024-11-25 04:55:00|1090.87|1088.67|1090.99|1088.79|1091.22|1089.02|1090.76|1088.56|0
1732510800000|2024-11-25 05:00:00|1090.76|1088.56|1090.99|1088.79|1091.1|1088.9|1090.53|1088.33|0
1732511100000|2024-11-25 05:05:00|1091.22|1089.02|1090.99|1088.79|1091.22|1089.02|1090.76|1088.56|0
1732511400000|2024-11-25 05:10:00|1090.87|1088.67|1090.76|1088.56|1091.22|1089.02|1090.41|1088.21|0
1732511700000|2024-11-25 05:15:00|1090.64|1088.44|1090.3|1088.1|1090.99|1088.79|1090.07|1087.87|0
1732512000000|2024-11-25 05:20:00|1090.18|1087.98|1090.07|1087.87|1090.3|1088.1|1089.84|1087.64|0
1732512300000|2024-11-25 05:25:00|1089.84|1087.64|1090.3|1088.1|1090.98|1088.78|1089.84|1087.64|0
1732512600000|2024-11-25 05:30:00|1090.52|1088.32|1090.29|1088.09|1090.75|1088.55|1090.29|1088.09|0
1732512900000|2024-11-25 05:35:00|1090.52|1088.32|1091.21|1089.01|1091.44|1089.24|1090.52|1088.32|0
1732513200000|2024-11-25 05:40:00|1091.44|1089.24|1090.52|1088.32|1091.44|1089.24|1090.29|1088.09|0
1732513500000|2024-11-25 05:45:00|1090.75|1088.55|1090.63|1088.43|1090.75|1088.55|1090.4|1088.2|0
1732513800000|2024-11-25 05:50:00|1090.52|1088.32|1090.75|1088.55|1090.86|1088.66|1090.52|1088.32|0
1732514100000|2024-11-25 05:55:00|1090.98|1088.78|1091.44|1089.24|1091.44|1089.24|1090.75|1088.55|0
1732514400000|2024-11-25 06:00:00|1091.21|1089.01|1090.75|1088.55|1091.21|1089.01|1090.52|1088.32|0
1732514700000|2024-11-25 06:05:00|1090.52|1088.32|1090.97|1088.77|1090.97|1088.77|1090.29|1088.09|0
1732515000000|2024-11-25 06:10:00|1090.74|1088.54|1090.51|1088.31|1090.74|1088.54|1090.29|1088.09|0
1732515300000|2024-11-25 06:15:00|1090.29|1088.09|1090.28|1088.08|1090.74|1088.54|1090.16|1087.96|0
1732515600000|2024-11-25 06:20:00|1090.39|1088.19|1090.97|1088.77|1091.2|1089|1090.28|1088.08|0
1732515900000|2024-11-25 06:25:00|1091.08|1088.88|1090.97|1088.77|1091.43|1089.23|1090.97|1088.77|0
1732516200000|2024-11-25 06:30:00|1091.2|1089|1090.51|1088.31|1091.2|1089|1090.28|1088.08|0
1732516500000|2024-11-25 06:35:00|1090.39|1088.19|1090.97|1088.77|1090.97|1088.77|1090.28|1088.08|0
1732516800000|2024-11-25 06:40:00|1091.2|1089|1090.62|1088.42|1091.43|1089.23|1090.51|1088.31|0
1732517100000|2024-11-25 06:45:00|1090.51|1088.31|1090.28|1088.08|1090.97|1088.77|1090.28|1088.08|0
1732517400000|2024-11-25 06:50:00|1090.51|1088.31|1090.73|1088.53|1090.96|1088.76|1090.39|1088.19|0
1732517700000|2024-11-25 06:55:00|1090.51|1088.31|1090.5|1088.3|1090.51|1088.31|1090.27|1088.07|0
1732518000000|2024-11-25 07:00:00|1090.27|1088.07|1089.82|1087.62|1090.73|1088.53|1089.59|1087.39|0
1732518300000|2024-11-25 07:05:00|1089.59|1087.39|1090.73|1088.53|1091.19|1088.99|1089.59|1087.39|0
1732518600000|2024-11-25 07:10:00|1090.84|1088.64|1090.27|1088.07|1091.19|1088.99|1089.81|1087.61|0
1732518900000|2024-11-25 07:15:00|1090.38|1088.18|1090.5|1088.3|1090.73|1088.53|1090.04|1087.84|0
1732519200000|2024-11-25 07:20:00|1090.27|1088.07|1089.81|1087.61|1090.5|1088.3|1089.81|1087.61|0
1732519500000|2024-11-25 07:25:00|1089.69|1087.49|1088.89|1086.69|1090.04|1087.84|1088.89|1086.69|0
1732519800000|2024-11-25 07:30:00|1089.12|1086.92|1088.43|1086.23|1089.12|1086.92|1087.97|1085.77|0
1732520100000|2024-11-25 07:35:00|1088.66|1086.46|1088.43|1086.23|1088.89|1086.69|1088.2|1086|0
1732520400000|2024-11-25 07:40:00|1088.66|1086.46|1089.12|1086.92|1089.12|1086.92|1088.43|1086.23|0
1732520700000|2024-11-25 07:45:00|1088.89|1086.69|1089.8|1087.6|1090.03|1087.83|1088.89|1086.69|0
1732521000000|2024-11-25 07:50:00|1089.58|1087.38|1090.95|1088.75|1090.95|1088.75|1089.58|1087.38|0
1732521300000|2024-11-25 07:55:00|1090.72|1088.52|1090.03|1087.83|1091.06|1088.86|1090.03|1087.83|0
1732521600000|2024-11-25 08:00:00|1090.72|1088.52|1092.09|1089.89|1092.1|1089.9|1090.72|1088.52|0
1732521900000|2024-11-25 08:05:00|1091.87|1089.67|1091.63|1089.43|1092.32|1090.12|1091.29|1089.09|0
1732522200000|2024-11-25 08:10:00|1091.41|1089.21|1091.74|1089.54|1092.09|1089.89|1090.72|1088.52|0
1732522500000|2024-11-25 08:15:00|1091.86|1089.66|1092.32|1090.12|1092.55|1090.35|1091.63|1089.43|0
1732522800000|2024-11-25 08:20:00|1092.09|1089.89|1090.71|1088.51|1092.32|1090.12|1090.03|1087.83|0
1732523100000|2024-11-25 08:25:00|1090.59|1088.39|1091.17|1088.97|1091.63|1089.43|1089.11|1086.91|0
1732523400000|2024-11-25 08:30:00|1090.94|1088.74|1090.82|1088.62|1091.17|1088.97|1090.25|1088.05|0
1732523700000|2024-11-25 08:35:00|1090.71|1088.51|1092.09|1089.89|1092.09|1089.89|1090.48|1088.28|0
1732524000000|2024-11-25 08:40:00|1091.63|1089.43|1092.32|1090.12|1092.55|1090.35|1091.63|1089.43|0
1732524300000|2024-11-25 08:45:00|1092.09|1089.89|1091.86|1089.66|1092.09|1089.89|1091.17|1088.97|0
1732524600000|2024-11-25 08:50:00|1091.85|1089.65|1091.17|1088.97|1092.08|1089.88|1090.48|1088.28|0
1732524900000|2024-11-25 08:55:00|1091.4|1089.2|1091.16|1088.96|1091.85|1089.65|1090.71|1088.51|0
1732525200000|2024-11-25 09:00:00|1090.94|1088.74|1090.36|1088.16|1091.39|1089.19|1089.56|1087.36|0
1732525500000|2024-11-25 09:05:00|1090.25|1088.05|1090.7|1088.5|1091.39|1089.19|1089.79|1087.59|0
1732525800000|2024-11-25 09:10:00|1090.93|1088.73|1092.08|1089.88|1092.08|1089.88|1090.93|1088.73|0
1732526100000|2024-11-25 09:15:00|1091.85|1089.65|1093|1090.8|1093|1090.8|1091.85|1089.65|0
1732526400000|2024-11-25 09:20:00|1092.77|1090.57|1091.85|1089.65|1093|1090.8|1091.85|1089.65|0
1732526700000|2024-11-25 09:25:00|1092.08|1089.88|1092.53|1090.33|1092.53|1090.33|1091.62|1089.42|0
1732527000000|2024-11-25 09:30:00|1092.76|1090.56|1092.3|1090.1|1092.99|1090.79|1091.96|1089.76|0
1732527300000|2024-11-25 09:35:00|1092.07|1089.87|1092.87|1090.67|1092.99|1090.79|1092.07|1089.87|0
1732527600000|2024-11-25 09:40:00|1092.76|1090.56|1094.02|1091.82|1094.14|1091.94|1092.76|1090.56|0
1732527900000|2024-11-25 09:45:00|1093.91|1091.71|1094.59|1092.39|1094.82|1092.62|1093.91|1091.71|0
1732528200000|2024-11-25 09:50:00|1094.37|1092.17|1094.59|1092.39|1094.82|1092.62|1094.36|1092.16|0
1732528500000|2024-11-25 09:55:00|1094.13|1091.93|1094.13|1091.93|1094.59|1092.39|1093.68|1091.48|0
1732528800000|2024-11-25 10:00:00|1094.01|1091.81|1093.9|1091.7|1094.36|1092.16|1092.64|1090.44|0
1732529100000|2024-11-25 10:05:00|1093.67|1091.47|1093.9|1091.7|1093.9|1091.7|1093.21|1091.01|0
1732529400000|2024-11-25 10:10:00|1093.78|1091.58|1093.21|1091.01|1093.9|1091.7|1093.09|1090.89|0
1732529700000|2024-11-25 10:15:00|1093.32|1091.12|1093.9|1091.7|1094.01|1091.81|1093.21|1091.01|0
1732530000000|2024-11-25 10:20:00|1093.67|1091.47|1093.21|1091.01|1093.9|1091.7|1092.98|1090.78|0
1732530300000|2024-11-25 10:25:00|1093.32|1091.12|1092.98|1090.78|1093.44|1091.24|1092.98|1090.78|0
1732530600000|2024-11-25 10:30:00|1093.09|1090.89|1093.44|1091.24|1093.67|1091.47|1093.09|1090.89|0
1732530900000|2024-11-25 10:35:00|1093.32|1091.12|1093.9|1091.7|1094.58|1092.38|1093.21|1091.01|0
1732531200000|2024-11-25 10:40:00|1094.01|1091.81|1094.81|1092.61|1094.81|1092.61|1093.21|1091.01|0
1732531500000|2024-11-25 10:45:00|1094.58|1092.38|1095.04|1092.84|1095.04|1092.84|1094|1091.8|0
1732531800000|2024-11-25 10:50:00|1094.81|1092.61|1095.27|1093.07|1095.5|1093.3|1094.81|1092.61|0
1732532100000|2024-11-25 10:55:00|1095.5|1093.3|1095.96|1093.76|1096.19|1093.99|1095.27|1093.07|0
1732532400000|2024-11-25 11:00:00|1095.73|1093.53|1095.04|1092.84|1095.96|1093.76|1094.81|1092.61|0
1732532700000|2024-11-25 11:05:00|1095.15|1092.95|1095.27|1093.07|1095.73|1093.53|1095.04|1092.84|0
1732533000000|2024-11-25 11:10:00|1095.38|1093.18|1093.89|1091.69|1095.38|1093.18|1093.31|1091.11|0
1732533300000|2024-11-25 11:15:00|1093.66|1091.46|1093.89|1091.69|1094.23|1092.03|1093.54|1091.34|0
1732533600000|2024-11-25 11:20:00|1094|1091.8|1094.57|1092.37|1095.03|1092.83|1093.66|1091.46|0
1732533900000|2024-11-25 11:25:00|1094.45|1092.25|1095.72|1093.52|1096.41|1094.21|1094.34|1092.14|0
1732534200000|2024-11-25 11:30:00|1095.6|1093.4|1095.95|1093.75|1096.87|1094.67|1095.49|1093.29|0
1732534500000|2024-11-25 11:35:00|1096.18|1093.98|1095.49|1093.29|1096.18|1093.98|1094.8|1092.6|0
1732534800000|2024-11-25 11:40:00|1095.37|1093.17|1095.26|1093.06|1095.49|1093.29|1094.68|1092.48|0
1732535100000|2024-11-25 11:45:00|1095.14|1092.94|1095.03|1092.83|1095.72|1093.52|1095.03|1092.83|0
1732535400000|2024-11-25 11:50:00|1094.91|1092.71|1095.71|1093.51|1095.71|1093.51|1094.91|1092.71|0
1732535700000|2024-11-25 11:55:00|1095.48|1093.28|1095.13|1092.93|1095.71|1093.51|1094.8|1092.6|0
1732536000000|2024-11-25 12:00:00|1095.02|1092.82|1094.34|1092.14|1095.48|1093.28|1093.88|1091.68|0
1732536300000|2024-11-25 12:05:00|1094.45|1092.25|1092.27|1090.07|1095.13|1092.93|1092.27|1090.07|0
1732536600000|2024-11-25 12:10:00|1092.04|1089.84|1092.73|1090.53|1092.73|1090.53|1089.97|1087.77|0
1732536900000|2024-11-25 12:15:00|1092.61|1090.41|1094.33|1092.13|1094.79|1092.59|1092.61|1090.41|0
1732537200000|2024-11-25 12:20:00|1094.1|1091.9|1092.27|1090.07|1094.79|1092.59|1092.27|1090.07|0
1732537500000|2024-11-25 12:25:00|1092.15|1089.95|1091.12|1088.92|1092.27|1090.07|1089.97|1087.77|0
1732537800000|2024-11-25 12:30:00|1090.89|1088.69|1092.95|1090.75|1092.95|1090.75|1089.97|1087.77|0
1732538100000|2024-11-25 12:35:00|1092.49|1090.29|1094.33|1092.13|1094.9|1092.7|1092.49|1090.29|0
1732538400000|2024-11-25 12:40:00|1094.1|1091.9|1093.87|1091.67|1095.02|1092.82|1093.64|1091.44|0
1732538700000|2024-11-25 12:45:00|1093.41|1091.21|1093.64|1091.44|1094.33|1092.13|1092.95|1090.75|0
1732539000000|2024-11-25 12:50:00|1093.87|1091.67|1094.78|1092.58|1095.47|1093.27|1093.64|1091.44|0
1732539300000|2024-11-25 12:55:00|1095.01|1092.81|1093.88|1091.68|1095.24|1093.04|1093.88|1091.68|0
1732539600000|2024-11-25 13:00:00|1094.11|1091.91|1094.11|1091.91|1094.8|1092.6|1093.76|1091.56|0
1732539900000|2024-11-25 13:05:00|1093.88|1091.68|1094.8|1092.6|1094.8|1092.6|1093.19|1090.99|0
1732540200000|2024-11-25 13:10:00|1094.57|1092.37|1093.88|1091.68|1094.68|1092.48|1093.42|1091.22|0
1732540500000|2024-11-25 13:15:00|1093.99|1091.79|1093.88|1091.68|1094.34|1092.14|1092.84|1090.64|0
1732540800000|2024-11-25 13:20:00|1093.42|1091.22|1093.65|1091.45|1093.88|1091.68|1092.38|1090.18|0
1732541100000|2024-11-25 13:25:00|1093.42|1091.22|1094.56|1092.36|1095.71|1093.51|1093.42|1091.22|0
1732541400000|2024-11-25 13:30:00|1094.79|1092.59|1094.56|1092.36|1094.79|1092.59|1093.19|1090.99|0
1732541700000|2024-11-25 13:35:00|1094.33|1092.13|1096.89|1094.69|1097.58|1095.38|1094.33|1092.13|0
1732542000000|2024-11-25 13:40:00|1097.12|1094.92|1100.57|1098.37|1100.8|1098.6|1097.12|1094.92|0
1732542300000|2024-11-25 13:45:00|1100.8|1098.6|1103.56|1101.36|1103.56|1101.36|1100.8|1098.6|0
1732542600000|2024-11-25 13:50:00|1103.33|1101.13|1105.74|1103.54|1106.32|1104.12|1103.33|1101.13|0
1732542900000|2024-11-25 13:55:00|1105.63|1103.43|1104.25|1102.05|1108.39|1106.19|1104.25|1102.05|0
1732543200000|2024-11-25 14:00:00|1104.48|1102.28|1103.78|1101.58|1104.94|1102.74|1102.63|1100.43|0
1732543500000|2024-11-25 14:05:00|1104.01|1101.81|1104.93|1102.73|1105.62|1103.42|1102.86|1100.66|0
1732543800000|2024-11-25 14:10:00|1105.16|1102.96|1108.39|1106.19|1109.31|1107.11|1104.93|1102.73|0
1732544100000|2024-11-25 14:15:00|1108.16|1105.96|1109.31|1107.11|1109.54|1107.34|1108.04|1105.84|0
1732544400000|2024-11-25 14:20:00|1109.08|1106.88|1107.92|1105.72|1109.31|1107.11|1107.46|1105.26|0
1732544700000|2024-11-25 14:25:00|1107.23|1105.03|1103.32|1101.12|1107.92|1105.72|1103.32|1101.12|0
1732545000000|2024-11-25 14:30:00|1103.09|1100.89|1108.49|1106.29|1108.61|1106.41|1096.65|1094.45|0
1732545300000|2024-11-25 14:35:00|1108.38|1106.18|1113.68|1111.48|1113.91|1111.71|1108.15|1105.95|0
1732545600000|2024-11-25 14:40:00|1113.91|1111.71|1112.41|1110.21|1115.18|1112.98|1110.68|1108.48|0
1732545900000|2024-11-25 14:45:00|1112.64|1110.44|1108.27|1106.07|1114.95|1112.75|1107.35|1105.15|0
1732546200000|2024-11-25 14:50:00|1108.5|1106.3|1096.95|1094.75|1108.96|1106.76|1096.03|1093.83|0
1732546500000|2024-11-25 14:55:00|1098.1|1095.9|1099.71|1097.51|1102.93|1100.73|1097.18|1094.98|0
1732546800000|2024-11-25 15:00:00|1100.63|1098.43|1097.64|1095.44|1100.63|1098.43|1093.5|1091.3|0
1732547100000|2024-11-25 15:05:00|1097.18|1094.98|1096.26|1094.06|1100.62|1098.42|1095.34|1093.14|0
1732547400000|2024-11-25 15:10:00|1095.57|1093.37|1089.14|1086.94|1095.57|1093.37|1084.78|1082.58|0
1732547700000|2024-11-25 15:15:00|1088.91|1086.71|1089.78|1087.58|1094.84|1092.64|1088.91|1086.71|0
1732548000000|2024-11-25 15:20:00|1090.01|1087.81|1093.23|1091.03|1093.23|1091.03|1089.55|1087.35|0
1732548300000|2024-11-25 15:25:00|1093.11|1090.91|1098.51|1096.31|1098.51|1096.31|1091.62|1089.42|0
1732548600000|2024-11-25 15:30:00|1097.59|1095.39|1089.41|1087.21|1099.67|1097.47|1087.35|1085.15|0
1732548900000|2024-11-25 15:35:00|1089.64|1087.44|1090.56|1088.36|1093.78|1091.58|1088.04|1085.84|0
1732549200000|2024-11-25 15:40:00|1090.79|1088.59|1096.53|1094.33|1097.22|1095.02|1090.79|1088.59|0
1732549500000|2024-11-25 15:45:00|1096.76|1094.56|1095.38|1093.18|1096.76|1094.56|1090.56|1088.36|0
1732549800000|2024-11-25 15:50:00|1095.15|1092.95|1090.79|1088.59|1096.53|1094.33|1090.33|1088.13|0
1732550100000|2024-11-25 15:55:00|1090.33|1088.13|1088.49|1086.29|1091.25|1089.05|1087.34|1085.14|0
1732550400000|2024-11-25 16:00:00|1088.26|1086.06|1090.44|1088.24|1090.44|1088.24|1086.42|1084.22|0
1732550700000|2024-11-25 16:05:00|1090.1|1087.9|1086.42|1084.22|1090.78|1088.58|1085.27|1083.07|0
1732551000000|2024-11-25 16:10:00|1086.65|1084.45|1088.67|1086.47|1090.78|1088.58|1085.96|1083.76|0
1732551300000|2024-11-25 16:15:00|1088.9|1086.7|1090.97|1088.77|1091.43|1089.23|1087.75|1085.55|0
1732551600000|2024-11-25 16:20:00|1090.74|1088.54|1091.43|1089.23|1091.89|1089.69|1089.82|1087.62|0
1732551900000|2024-11-25 16:25:00|1091.2|1089|1087.99|1085.79|1091.77|1089.57|1087.99|1085.79|0
1732552200000|2024-11-25 16:30:00|1087.3|1085.1|1086.15|1083.95|1091.21|1089.01|1085.92|1083.72|0
1732552500000|2024-11-25 16:35:00|1085.69|1083.49|1082.25|1080.05|1087.3|1085.1|1081.56|1079.36|0
1732552800000|2024-11-25 16:40:00|1081.79|1079.59|1081.9|1079.7|1084.31|1082.11|1081.33|1079.13|0
1732553100000|2024-11-25 16:45:00|1082.02|1079.82|1081.07|1078.87|1084.05|1081.85|1080.15|1077.95|0
1732553400000|2024-11-25 16:50:00|1080.84|1078.64|1082.9|1080.7|1083.82|1081.62|1080.38|1078.18|0
1732553700000|2024-11-25 16:55:00|1082.67|1080.47|1080.83|1078.63|1084.05|1081.85|1080.6|1078.4|0
1732554000000|2024-11-25 17:00:00|1081.06|1078.86|1082.21|1080.01|1082.67|1080.47|1079.69|1077.49|0
1732554300000|2024-11-25 17:05:00|1082.44|1080.24|1080.37|1078.17|1084.05|1081.85|1080.37|1078.17|0
1732554600000|2024-11-25 17:10:00|1080.6|1078.4|1074.86|1072.66|1081.52|1079.32|1074.86|1072.66|0
1732554900000|2024-11-25 17:15:00|1075.32|1073.12|1074.63|1072.43|1076.24|1074.04|1072.57|1070.37|0
1732555200000|2024-11-25 17:20:00|1073.95|1071.75|1070.74|1068.54|1074.41|1072.21|1070.28|1068.08|0
1732555500000|2024-11-25 17:25:00|1070.28|1068.08|1069.82|1067.62|1074.4|1072.2|1067.3|1065.1|0
1732555800000|2024-11-25 17:30:00|1069.36|1067.16|1073.39|1071.19|1074.4|1072.2|1069.36|1067.16|0
1732556100000|2024-11-25 17:35:00|1073.16|1070.96|1070.41|1068.21|1074.08|1071.88|1069.49|1067.29|0
1732556400000|2024-11-25 17:40:00|1070.18|1067.98|1064.68|1062.48|1070.87|1068.67|1062.16|1059.96|0
1732556700000|2024-11-25 17:45:00|1064.45|1062.25|1067.14|1064.94|1067.82|1065.62|1061.42|1059.22|0
1732557000000|2024-11-25 17:50:00|1067.6|1065.4|1073.21|1071.01|1073.89|1071.69|1067.6|1065.4|0
1732557300000|2024-11-25 17:55:00|1073.44|1071.24|1073.55|1071.35|1074.81|1072.61|1071.14|1068.94|0
1732557600000|2024-11-25 18:00:00|1073.44|1071.24|1078.68|1076.48|1079.37|1077.17|1073.44|1071.24|0
1732557900000|2024-11-25 18:05:00|1078.91|1076.71|1079.14|1076.94|1080.98|1078.78|1077.54|1075.34|0
1732558200000|2024-11-25 18:10:00|1079.6|1077.4|1082.12|1079.92|1082.35|1080.15|1079.37|1077.17|0
1732558500000|2024-11-25 18:15:00|1082.35|1080.15|1080.52|1078.32|1082.58|1080.38|1079.83|1077.63|0
1732558800000|2024-11-25 18:20:00|1080.4|1078.2|1080.97|1078.77|1081.2|1079|1077.99|1075.79|0
1732559100000|2024-11-25 18:25:00|1080.74|1078.54|1080.28|1078.08|1082.35|1080.15|1080.05|1077.85|0
1732559400000|2024-11-25 18:30:00|1080.05|1077.85|1083.5|1081.3|1083.73|1081.53|1078.45|1076.25|0
1732559700000|2024-11-25 18:35:00|1082.81|1080.61|1083.27|1081.07|1083.73|1081.53|1081.43|1079.23|0
1732560000000|2024-11-25 18:40:00|1083.5|1081.3|1080.36|1078.16|1084.18|1081.98|1079.67|1077.47|0
1732560300000|2024-11-25 18:45:00|1080.59|1078.39|1081.05|1078.85|1083.81|1081.61|1080.36|1078.16|0
1732560600000|2024-11-25 18:50:00|1081.28|1079.08|1079.44|1077.24|1082.2|1080|1078.98|1076.78|0
1732560900000|2024-11-25 18:55:00|1078.98|1076.78|1081.28|1079.08|1082.2|1080|1078.98|1076.78|0
1732561200000|2024-11-25 19:00:00|1081.05|1078.85|1079.67|1077.47|1081.51|1079.31|1079.44|1077.24|0
1732561500000|2024-11-25 19:05:00|1079.55|1077.35|1081.96|1079.76|1081.96|1079.76|1078.29|1076.09|0
1732561800000|2024-11-25 19:10:00|1081.73|1079.53|1081.73|1079.53|1082.19|1079.99|1081.27|1079.07|0
1732562100000|2024-11-25 19:15:00|1081.96|1079.76|1081.5|1079.3|1082.19|1079.99|1081.04|1078.84|0
1732562400000|2024-11-25 19:20:00|1081.73|1079.53|1076.68|1074.48|1081.73|1079.53|1074.84|1072.64|0
1732562700000|2024-11-25 19:25:00|1076.91|1074.71|1078.13|1075.93|1078.42|1076.22|1075.99|1073.79|0
1732563000000|2024-11-25 19:30:00|1077.91|1075.71|1075.84|1073.64|1078.13|1075.93|1075.38|1073.18|0
1732563300000|2024-11-25 19:35:00|1075.95|1073.75|1076.07|1073.87|1077.21|1075.01|1075.61|1073.41|0
1732563600000|2024-11-25 19:40:00|1076.3|1074.1|1079.74|1077.54|1079.97|1077.77|1076.3|1074.1|0
1732563900000|2024-11-25 19:45:00|1079.28|1077.08|1080.9|1078.7|1081.59|1079.39|1078.59|1076.39|0
1732564200000|2024-11-25 19:50:00|1081.13|1078.93|1079.06|1076.86|1081.82|1079.62|1079.06|1076.86|0
1732564500000|2024-11-25 19:55:00|1079.29|1077.09|1078.83|1076.63|1079.75|1077.55|1078.14|1075.94|0
1732564800000|2024-11-25 20:00:00|1079.06|1076.86|1076.76|1074.56|1079.06|1076.86|1075.15|1072.95|0
1732565100000|2024-11-25 20:05:00|1076.99|1074.79|1078.14|1075.94|1078.37|1076.17|1075.15|1072.95|0
1732565400000|2024-11-25 20:10:00|1077.79|1075.59|1076.76|1074.56|1078.83|1076.63|1075.84|1073.64|0
1732565700000|2024-11-25 20:15:00|1076.53|1074.33|1079.28|1077.08|1079.51|1077.31|1076.53|1074.33|0
1732566000000|2024-11-25 20:20:00|1079.05|1076.85|1078.36|1076.16|1079.05|1076.85|1076.87|1074.67|0
1732566300000|2024-11-25 20:25:00|1078.13|1075.93|1079.51|1077.31|1079.74|1077.54|1078.13|1075.93|0
1732566600000|2024-11-25 20:30:00|1079.05|1076.85|1079.08|1076.88|1080.43|1078.23|1078.59|1076.39|0
1732566900000|2024-11-25 20:35:00|1079.31|1077.11|1079.07|1076.87|1080.23|1078.03|1078.84|1076.64|0
1732567200000|2024-11-25 20:40:00|1078.84|1076.64|1078.61|1076.41|1080.91|1078.71|1078.38|1076.18|0
1732567500000|2024-11-25 20:45:00|1079.07|1076.87|1077.69|1075.49|1079.3|1077.1|1076.77|1074.57|0
1732567800000|2024-11-25 20:50:00|1078.15|1075.95|1083.44|1081.24|1084.36|1082.16|1078.15|1075.95|0
1732568100000|2024-11-25 20:55:00|1082.29|1080.09|1083.24|1081.04|1084.82|1082.62|1080.91|1078.71|0
1732568400000|2024-11-25 21:00:00|1083.47|1081.27|1083.01|1080.81|1085.54|1083.34|1079.57|1077.37|0
1732568700000|2024-11-25 21:05:00|1083.24|1081.04|1086.46|1084.26|1087.15|1084.95|1082.32|1080.12|0
1732569000000|2024-11-25 21:10:00|1086.23|1084.03|1087.15|1084.95|1088.99|1086.79|1086|1083.8|0
1732569300000|2024-11-25 21:15:00|1087.48|1085.08|1089.55|1087.15|1089.78|1087.38|1087.02|1084.62|0
1732569600000|2024-11-25 21:20:00|1089.32|1086.92|1089.55|1087.15|1089.78|1087.38|1088.86|1086.46|0
1732569900000|2024-11-25 21:25:00|1089.66|1087.26|1090.93|1088.53|1091.62|1089.22|1089.09|1086.69|0
1732570200000|2024-11-25 21:30:00|1091.16|1088.76|1090.93|1088.53|1091.39|1088.99|1090.7|1088.3|0
1732570500000|2024-11-25 21:35:00|1090.7|1088.3|1089.78|1087.38|1090.7|1088.3|1089.55|1087.15|0
1732570800000|2024-11-25 21:40:00|1089.55|1087.15|1088.63|1086.23|1089.55|1087.15|1088.17|1085.77|0
1732571100000|2024-11-25 21:45:00|1088.74|1086.34|1088.85|1086.45|1089.31|1086.91|1088.16|1085.76|0
1732571400000|2024-11-25 21:50:00|1088.62|1086.22|1089.54|1087.14|1089.77|1087.37|1088.16|1085.76|0
1732571700000|2024-11-25 21:55:00|1089.77|1087.37|1088.75|1086.35|1089.77|1087.37|1088.73|1086.33|0
1732572000000|2024-11-25 22:00:00|1088.92|1086.52|1088.58|1086.18|1089.09|1086.69|1088.55|1086.15|0
1732572300000|2024-11-25 22:05:00|1088.55|1086.15|1088.51|1086.11|1088.55|1086.15|1088.22|1085.82|0
1732572600000|2024-11-25 22:10:00|1088.99|1086.59|1088.61|1086.21|1088.99|1086.59|1088.58|1086.18|0
1732572900000|2024-11-25 22:15:00|1088.58|1086.18|1088.07|1085.67|1088.58|1086.18|1088.07|1085.67|0
1732573200000|2024-11-25 22:20:00|1088.15|1085.75|1088.35|1085.95|1088.45|1086.05|1087.97|1085.57|0
1732573500000|2024-11-25 22:25:00|1088.38|1085.98|1088.58|1086.18|1088.58|1086.18|1088.38|1085.98|0
1732573800000|2024-11-25 22:30:00|1088.64|1086.24|1088.61|1086.21|1088.64|1086.24|1088.58|1086.18|0
1732574100000|2024-11-25 22:35:00|1088.64|1086.24|1088.35|1085.95|1088.64|1086.24|1088.35|1085.95|0
1732574400000|2024-11-25 22:40:00|1088.37|1085.97|1088.41|1086.01|1088.71|1086.31|1088.37|1085.97|0
1732574700000|2024-11-25 22:45:00|1088.45|1086.05|1088.7|1086.3|1088.84|1086.44|1088.45|1086.05|0
1732575000000|2024-11-25 22:50:00|1088.68|1086.28|1088.68|1086.28|1088.68|1086.28|1088.68|1086.28|0
1732575300000|2024-11-25 22:55:00|1088.67|1086.27|1088.57|1086.17|1088.74|1086.34|1088.47|1086.07|0
1732575600000|2024-11-25 23:00:00|1089.41|1087.01|1093.32|1090.92|1093.45|1091.05|1088.03|1085.63|0
1732575900000|2024-11-25 23:05:00|1093.44|1091.04|1093.67|1091.27|1094.13|1091.73|1092.75|1090.35|0
1732576200000|2024-11-25 23:10:00|1093.9|1091.5|1094.13|1091.73|1094.36|1091.96|1093.21|1090.81|0
1732576500000|2024-11-25 23:15:00|1093.9|1091.5|1094.13|1091.73|1094.13|1091.73|1093.67|1091.27|0
1732576800000|2024-11-25 23:20:00|1094.24|1091.84|1093.67|1091.27|1094.36|1091.96|1092.98|1090.58|0
1732577100000|2024-11-25 23:25:00|1093.44|1091.04|1094.13|1091.73|1094.36|1091.96|1093.44|1091.04|0
1732577400000|2024-11-25 23:30:00|1094.24|1091.84|1093.44|1091.04|1094.24|1091.84|1093.44|1091.04|0
1732577700000|2024-11-25 23:35:00|1092.98|1090.58|1089.75|1087.35|1093.44|1091.04|1088.83|1086.43|0
1732578000000|2024-11-25 23:40:00|1089.29|1086.89|1081.47|1079.07|1089.98|1087.58|1077.1|1074.7|0
1732578300000|2024-11-25 23:45:00|1081.93|1079.53|1075.83|1073.43|1081.93|1079.53|1072.74|1070.34|0
1732578600000|2024-11-25 23:50:00|1075.95|1073.55|1067.46|1065.06|1075.95|1073.55|1065.86|1063.46|0
1732578900000|2024-11-25 23:55:00|1067.69|1065.29|1072.39|1069.99|1073.77|1071.37|1067.46|1065.06|0
1732497600000|2024-11-25 01:20:00|1091.14|1088.74|1090.91|1088.51|1091.14|1088.74|1090.45|1088.05|0
1732497900000|2024-11-25 01:25:00|1091.14|1088.74|1091.37|1088.97|1091.6|1089.2|1090.68|1088.28|0
1732498200000|2024-11-25 01:30:00|1091.27|1089.07|1091.27|1089.07|1091.73|1089.53|1091.04|1088.84|0
1732498500000|2024-11-25 01:35:00|1091.5|1089.3|1092.41|1090.21|1092.41|1090.21|1091.27|1089.07|0
1732498800000|2024-11-25 01:40:00|1092.18|1089.98|1091.72|1089.52|1092.18|1089.98|1091.72|1089.52|0
1732499100000|2024-11-25 01:45:00|1091.83|1089.63|1092.18|1089.98|1092.29|1090.09|1091.72|1089.52|0
1732499400000|2024-11-25 01:50:00|1091.95|1089.75|1091.49|1089.29|1092.18|1089.98|1091.26|1089.06|0
1732499700000|2024-11-25 01:55:00|1091.6|1089.4|1090.57|1088.37|1091.72|1089.52|1090.34|1088.14|0
1732500000000|2024-11-25 02:00:00|1090.8|1088.6|1090.57|1088.37|1091.49|1089.29|1090.34|1088.14|0
1732500300000|2024-11-25 02:05:00|1090.34|1088.14|1091.6|1089.4|1091.95|1089.75|1090.34|1088.14|0
1732500600000|2024-11-25 02:10:00|1091.49|1089.29|1091.49|1089.29|1091.95|1089.75|1091.49|1089.29|0
1732500900000|2024-11-25 02:15:00|1091.6|1089.4|1091.6|1089.4|1091.72|1089.52|1091.14|1088.94|0
1732501200000|2024-11-25 02:20:00|1091.71|1089.51|1091.25|1089.05|1091.71|1089.51|1091.14|1088.94|0
1732501500000|2024-11-25 02:25:00|1091.48|1089.28|1091.25|1089.05|1091.94|1089.74|1091.25|1089.05|0
1732501800000|2024-11-25 02:30:00|1091.36|1089.16|1091.02|1088.82|1091.48|1089.28|1091.02|1088.82|0
1732502100000|2024-11-25 02:35:00|1091.25|1089.05|1091.25|1089.05|1091.48|1089.28|1090.56|1088.36|0
1732502400000|2024-11-25 02:40:00|1091.02|1088.82|1091.02|1088.82|1091.48|1089.28|1090.79|1088.59|0
1732502700000|2024-11-25 02:45:00|1091.25|1089.05|1091.48|1089.28|1091.94|1089.74|1091.25|1089.05|0
1732503000000|2024-11-25 02:50:00|1091.25|1089.05|1091.25|1089.05|1091.48|1089.28|1090.79|1088.59|0
1732503300000|2024-11-25 02:55:00|1091.48|1089.28|1091.71|1089.51|1091.93|1089.73|1091.48|1089.28|0
1732503600000|2024-11-25 03:00:00|1091.59|1089.39|1091.7|1089.5|1091.71|1089.51|1091.25|1089.05|0
1732503900000|2024-11-25 03:05:00|1091.59|1089.39|1091.47|1089.27|1091.7|1089.5|1091.02|1088.82|0
1732504200000|2024-11-25 03:10:00|1091.7|1089.5|1091.93|1089.73|1091.93|1089.73|1091.7|1089.5|0
1732504500000|2024-11-25 03:15:00|1092.04|1089.84|1092.16|1089.96|1092.39|1090.19|1091.93|1089.73|0
1732504800000|2024-11-25 03:20:00|1092.04|1089.84|1091.93|1089.73|1092.16|1089.96|1091.7|1089.5|0
1732505100000|2024-11-25 03:25:00|1091.81|1089.61|1090.78|1088.58|1091.81|1089.61|1090.78|1088.58|0
1732505400000|2024-11-25 03:30:00|1090.66|1088.46|1090.09|1087.89|1090.78|1088.58|1089.86|1087.66|0
1732505700000|2024-11-25 03:35:00|1089.86|1087.66|1090.32|1088.12|1090.55|1088.35|1089.86|1087.66|0
1732506000000|2024-11-25 03:40:00|1090.55|1088.35|1089.97|1087.77|1090.55|1088.35|1089.86|1087.66|0
1732506300000|2024-11-25 03:45:00|1089.86|1087.66|1090.78|1088.58|1090.78|1088.58|1089.86|1087.66|0
1732506600000|2024-11-25 03:50:00|1090.66|1088.46|1090.55|1088.35|1090.78|1088.58|1090.55|1088.35|0
1732506900000|2024-11-25 03:55:00|1090.66|1088.46|1090.77|1088.57|1091.23|1089.03|1090.55|1088.35|0
1732507200000|2024-11-25 04:00:00|1090.88|1088.68|1091.23|1089.03|1091.23|1089.03|1090.77|1088.57|0
1732507500000|2024-11-25 04:05:00|1091|1088.8|1091|1088.8|1091.46|1089.26|1090.77|1088.57|0
1732507800000|2024-11-25 04:10:00|1090.77|1088.57|1091|1088.8|1091.23|1089.03|1090.54|1088.34|0
1732508100000|2024-11-25 04:15:00|1091.23|1089.03|1090.77|1088.57|1091.23|1089.03|1090.77|1088.57|0
1732508400000|2024-11-25 04:20:00|1090.88|1088.68|1091.23|1089.03|1091.23|1089.03|1090.88|1088.68|0
1732508700000|2024-11-25 04:25:00|1091|1088.8|1091.68|1089.48|1091.69|1089.49|1091|1088.8|0
1732509000000|2024-11-25 04:30:00|1091.46|1089.26|1091.23|1089.03|1091.68|1089.48|1091|1088.8|0
1732509300000|2024-11-25 04:35:00|1091.45|1089.25|1091.22|1089.02|1091.45|1089.25|1090.99|1088.79|0
1732509600000|2024-11-25 04:40:00|1091.1|1088.9|1091.45|1089.25|1091.45|1089.25|1091.1|1088.9|0
1732509900000|2024-11-25 04:45:00|1091.22|1089.02|1090.99|1088.79|1091.45|1089.25|1090.87|1088.67|0
1732510200000|2024-11-25 04:50:00|1090.76|1088.56|1090.76|1088.56|1090.99|1088.79|1090.76|1088.56|0
1732510500000|2024-11-25 04:55:00|1090.87|1088.67|1090.99|1088.79|1091.22|1089.02|1090.76|1088.56|0
1732510800000|2024-11-25 05:00:00|1090.76|1088.56|1090.99|1088.79|1091.1|1088.9|1090.53|1088.33|0
1732511100000|2024-11-25 05:05:00|1091.22|1089.02|1090.99|1088.79|1091.22|1089.02|1090.76|1088.56|0
1732511400000|2024-11-25 05:10:00|1090.87|1088.67|1090.76|1088.56|1091.22|1089.02|1090.41|1088.21|0
1732511700000|2024-11-25 05:15:00|1090.64|1088.44|1090.3|1088.1|1090.99|1088.79|1090.07|1087.87|0
1732512000000|2024-11-25 05:20:00|1090.18|1087.98|1090.07|1087.87|1090.3|1088.1|1089.84|1087.64|0
1732512300000|2024-11-25 05:25:00|1089.84|1087.64|1090.3|1088.1|1090.98|1088.78|1089.84|1087.64|0
1732512600000|2024-11-25 05:30:00|1090.52|1088.32|1090.29|1088.09|1090.75|1088.55|1090.29|1088.09|0
1732512900000|2024-11-25 05:35:00|1090.52|1088.32|1091.21|1089.01|1091.44|1089.24|1090.52|1088.32|0
1732513200000|2024-11-25 05:40:00|1091.44|1089.24|1090.52|1088.32|1091.44|1089.24|1090.29|1088.09|0
1732513500000|2024-11-25 05:45:00|1090.75|1088.55|1090.63|1088.43|1090.75|1088.55|1090.4|1088.2|0
1732513800000|2024-11-25 05:50:00|1090.52|1088.32|1090.75|1088.55|1090.86|1088.66|1090.52|1088.32|0
1732514100000|2024-11-25 05:55:00|1090.98|1088.78|1091.44|1089.24|1091.44|1089.24|1090.75|1088.55|0
1732514400000|2024-11-25 06:00:00|1091.21|1089.01|1090.75|1088.55|1091.21|1089.01|1090.52|1088.32|0
1732514700000|2024-11-25 06:05:00|1090.52|1088.32|1090.97|1088.77|1090.97|1088.77|1090.29|1088.09|0
1732515000000|2024-11-25 06:10:00|1090.74|1088.54|1090.51|1088.31|1090.74|1088.54|1090.29|1088.09|0
1732515300000|2024-11-25 06:15:00|1090.29|1088.09|1090.28|1088.08|1090.74|1088.54|1090.16|1087.96|0
1732515600000|2024-11-25 06:20:00|1090.39|1088.19|1090.97|1088.77|1091.2|1089|1090.28|1088.08|0
1732515900000|2024-11-25 06:25:00|1091.08|1088.88|1090.97|1088.77|1091.43|1089.23|1090.97|1088.77|0
1732516200000|2024-11-25 06:30:00|1091.2|1089|1090.51|1088.31|1091.2|1089|1090.28|1088.08|0
1732516500000|2024-11-25 06:35:00|1090.39|1088.19|1090.97|1088.77|1090.97|1088.77|1090.28|1088.08|0
1732516800000|2024-11-25 06:40:00|1091.2|1089|1090.62|1088.42|1091.43|1089.23|1090.51|1088.31|0
1732517100000|2024-11-25 06:45:00|1090.51|1088.31|1090.28|1088.08|1090.97|1088.77|1090.28|1088.08|0
1732517400000|2024-11-25 06:50:00|1090.51|1088.31|1090.73|1088.53|1090.96|1088.76|1090.39|1088.19|0
1732517700000|2024-11-25 06:55:00|1090.51|1088.31|1090.5|1088.3|1090.51|1088.31|1090.27|1088.07|0
1732518000000|2024-11-25 07:00:00|1090.27|1088.07|1089.82|1087.62|1090.73|1088.53|1089.59|1087.39|0
1732518300000|2024-11-25 07:05:00|1089.59|1087.39|1090.73|1088.53|1091.19|1088.99|1089.59|1087.39|0
1732518600000|2024-11-25 07:10:00|1090.84|1088.64|1090.27|1088.07|1091.19|1088.99|1089.81|1087.61|0
1732518900000|2024-11-25 07:15:00|1090.38|1088.18|1090.5|1088.3|1090.73|1088.53|1090.04|1087.84|0
1732519200000|2024-11-25 07:20:00|1090.27|1088.07|1089.81|1087.61|1090.5|1088.3|1089.81|1087.61|0
1732519500000|2024-11-25 07:25:00|1089.69|1087.49|1088.89|1086.69|1090.04|1087.84|1088.89|1086.69|0
1732519800000|2024-11-25 07:30:00|1089.12|1086.92|1088.43|1086.23|1089.12|1086.92|1087.97|1085.77|0
1732520100000|2024-11-25 07:35:00|1088.66|1086.46|1088.43|1086.23|1088.89|1086.69|1088.2|1086|0
1732520400000|2024-11-25 07:40:00|1088.66|1086.46|1089.12|1086.92|1089.12|1086.92|1088.43|1086.23|0
1732520700000|2024-11-25 07:45:00|1088.89|1086.69|1089.8|1087.6|1090.03|1087.83|1088.89|1086.69|0
1732521000000|2024-11-25 07:50:00|1089.58|1087.38|1090.95|1088.75|1090.95|1088.75|1089.58|1087.38|0
1732521300000|2024-11-25 07:55:00|1090.72|1088.52|1090.03|1087.83|1091.06|1088.86|1090.03|1087.83|0
1732521600000|2024-11-25 08:00:00|1090.72|1088.52|1092.09|1089.89|1092.1|1089.9|1090.72|1088.52|0
1732521900000|2024-11-25 08:05:00|1091.87|1089.67|1091.63|1089.43|1092.32|1090.12|1091.29|1089.09|0
1732522200000|2024-11-25 08:10:00|1091.41|1089.21|1091.74|1089.54|1092.09|1089.89|1090.72|1088.52|0
1732522500000|2024-11-25 08:15:00|1091.86|1089.66|1092.32|1090.12|1092.55|1090.35|1091.63|1089.43|0
1732522800000|2024-11-25 08:20:00|1092.09|1089.89|1090.71|1088.51|1092.32|1090.12|1090.03|1087.83|0
1732523100000|2024-11-25 08:25:00|1090.59|1088.39|1091.17|1088.97|1091.63|1089.43|1089.11|1086.91|0
1732523400000|2024-11-25 08:30:00|1090.94|1088.74|1090.82|1088.62|1091.17|1088.97|1090.25|1088.05|0
1732523700000|2024-11-25 08:35:00|1090.71|1088.51|1092.09|1089.89|1092.09|1089.89|1090.48|1088.28|0
1732524000000|2024-11-25 08:40:00|1091.63|1089.43|1092.32|1090.12|1092.55|1090.35|1091.63|1089.43|0
1732524300000|2024-11-25 08:45:00|1092.09|1089.89|1091.86|1089.66|1092.09|1089.89|1091.17|1088.97|0
1732524600000|2024-11-25 08:50:00|1091.85|1089.65|1091.17|1088.97|1092.08|1089.88|1090.48|1088.28|0
1732524900000|2024-11-25 08:55:00|1091.4|1089.2|1091.16|1088.96|1091.85|1089.65|1090.71|1088.51|0
1732525200000|2024-11-25 09:00:00|1090.94|1088.74|1090.36|1088.16|1091.39|1089.19|1089.56|1087.36|0
1732525500000|2024-11-25 09:05:00|1090.25|1088.05|1090.7|1088.5|1091.39|1089.19|1089.79|1087.59|0
1732525800000|2024-11-25 09:10:00|1090.93|1088.73|1092.08|1089.88|1092.08|1089.88|1090.93|1088.73|0
1732526100000|2024-11-25 09:15:00|1091.85|1089.65|1093|1090.8|1093|1090.8|1091.85|1089.65|0
1732526400000|2024-11-25 09:20:00|1092.77|1090.57|1091.85|1089.65|1093|1090.8|1091.85|1089.65|0
1732526700000|2024-11-25 09:25:00|1092.08|1089.88|1092.53|1090.33|1092.53|1090.33|1091.62|1089.42|0
1732527000000|2024-11-25 09:30:00|1092.76|1090.56|1092.3|1090.1|1092.99|1090.79|1091.96|1089.76|0
1732527300000|2024-11-25 09:35:00|1092.07|1089.87|1092.87|1090.67|1092.99|1090.79|1092.07|1089.87|0
1732527600000|2024-11-25 09:40:00|1092.76|1090.56|1094.02|1091.82|1094.14|1091.94|1092.76|1090.56|0
1732527900000|2024-11-25 09:45:00|1093.91|1091.71|1094.59|1092.39|1094.82|1092.62|1093.91|1091.71|0
1732528200000|2024-11-25 09:50:00|1094.37|1092.17|1094.59|1092.39|1094.82|1092.62|1094.36|1092.16|0
1732528500000|2024-11-25 09:55:00|1094.13|1091.93|1094.13|1091.93|1094.59|1092.39|1093.68|1091.48|0
1732528800000|2024-11-25 10:00:00|1094.01|1091.81|1093.9|1091.7|1094.36|1092.16|1092.64|1090.44|0
1732529100000|2024-11-25 10:05:00|1093.67|1091.47|1093.9|1091.7|1093.9|1091.7|1093.21|1091.01|0
1732529400000|2024-11-25 10:10:00|1093.78|1091.58|1093.21|1091.01|1093.9|1091.7|1093.09|1090.89|0
1732529700000|2024-11-25 10:15:00|1093.32|1091.12|1093.9|1091.7|1094.01|1091.81|1093.21|1091.01|0
1732530000000|2024-11-25 10:20:00|1093.67|1091.47|1093.21|1091.01|1093.9|1091.7|1092.98|1090.78|0
1732530300000|2024-11-25 10:25:00|1093.32|1091.12|1092.98|1090.78|1093.44|1091.24|1092.98|1090.78|0
1732530600000|2024-11-25 10:30:00|1093.09|1090.89|1093.44|1091.24|1093.67|1091.47|1093.09|1090.89|0
1732530900000|2024-11-25 10:35:00|1093.32|1091.12|1093.9|1091.7|1094.58|1092.38|1093.21|1091.01|0
1732531200000|2024-11-25 10:40:00|1094.01|1091.81|1094.81|1092.61|1094.81|1092.61|1093.21|1091.01|0
1732531500000|2024-11-25 10:45:00|1094.58|1092.38|1095.04|1092.84|1095.04|1092.84|1094|1091.8|0
1732531800000|2024-11-25 10:50:00|1094.81|1092.61|1095.27|1093.07|1095.5|1093.3|1094.81|1092.61|0
1732532100000|2024-11-25 10:55:00|1095.5|1093.3|1095.96|1093.76|1096.19|1093.99|1095.27|1093.07|0
1732532400000|2024-11-25 11:00:00|1095.73|1093.53|1095.04|1092.84|1095.96|1093.76|1094.81|1092.61|0
1732532700000|2024-11-25 11:05:00|1095.15|1092.95|1095.27|1093.07|1095.73|1093.53|1095.04|1092.84|0
1732533000000|2024-11-25 11:10:00|1095.38|1093.18|1093.89|1091.69|1095.38|1093.18|1093.31|1091.11|0
1732533300000|2024-11-25 11:15:00|1093.66|1091.46|1093.89|1091.69|1094.23|1092.03|1093.54|1091.34|0
1732533600000|2024-11-25 11:20:00|1094|1091.8|1094.57|1092.37|1095.03|1092.83|1093.66|1091.46|0
1732533900000|2024-11-25 11:25:00|1094.45|1092.25|1095.72|1093.52|1096.41|1094.21|1094.34|1092.14|0
1732534200000|2024-11-25 11:30:00|1095.6|1093.4|1095.95|1093.75|1096.87|1094.67|1095.49|1093.29|0
1732534500000|2024-11-25 11:35:00|1096.18|1093.98|1095.49|1093.29|1096.18|1093.98|1094.8|1092.6|0
1732534800000|2024-11-25 11:40:00|1095.37|1093.17|1095.26|1093.06|1095.49|1093.29|1094.68|1092.48|0
1732535100000|2024-11-25 11:45:00|1095.14|1092.94|1095.03|1092.83|1095.72|1093.52|1095.03|1092.83|0
1732535400000|2024-11-25 11:50:00|1094.91|1092.71|1095.71|1093.51|1095.71|1093.51|1094.91|1092.71|0
1732535700000|2024-11-25 11:55:00|1095.48|1093.28|1095.13|1092.93|1095.71|1093.51|1094.8|1092.6|0
1732536000000|2024-11-25 12:00:00|1095.02|1092.82|1094.34|1092.14|1095.48|1093.28|1093.88|1091.68|0
1732536300000|2024-11-25 12:05:00|1094.45|1092.25|1092.27|1090.07|1095.13|1092.93|1092.27|1090.07|0
1732536600000|2024-11-25 12:10:00|1092.04|1089.84|1092.73|1090.53|1092.73|1090.53|1089.97|1087.77|0
1732536900000|2024-11-25 12:15:00|1092.61|1090.41|1094.33|1092.13|1094.79|1092.59|1092.61|1090.41|0
1732537200000|2024-11-25 12:20:00|1094.1|1091.9|1092.27|1090.07|1094.79|1092.59|1092.27|1090.07|0
1732537500000|2024-11-25 12:25:00|1092.15|1089.95|1091.12|1088.92|1092.27|1090.07|1089.97|1087.77|0
1732537800000|2024-11-25 12:30:00|1090.89|1088.69|1092.95|1090.75|1092.95|1090.75|1089.97|1087.77|0
1732538100000|2024-11-25 12:35:00|1092.49|1090.29|1094.33|1092.13|1094.9|1092.7|1092.49|1090.29|0
1732538400000|2024-11-25 12:40:00|1094.1|1091.9|1093.87|1091.67|1095.02|1092.82|1093.64|1091.44|0
1732538700000|2024-11-25 12:45:00|1093.41|1091.21|1093.64|1091.44|1094.33|1092.13|1092.95|1090.75|0
1732539000000|2024-11-25 12:50:00|1093.87|1091.67|1094.78|1092.58|1095.47|1093.27|1093.64|1091.44|0
1732539300000|2024-11-25 12:55:00|1095.01|1092.81|1093.88|1091.68|1095.24|1093.04|1093.88|1091.68|0
1732539600000|2024-11-25 13:00:00|1094.11|1091.91|1094.11|1091.91|1094.8|1092.6|1093.76|1091.56|0
1732539900000|2024-11-25 13:05:00|1093.88|1091.68|1094.8|1092.6|1094.8|1092.6|1093.19|1090.99|0
1732540200000|2024-11-25 13:10:00|1094.57|1092.37|1093.88|1091.68|1094.68|1092.48|1093.42|1091.22|0
1732540500000|2024-11-25 13:15:00|1093.99|1091.79|1093.88|1091.68|1094.34|1092.14|1092.84|1090.64|0
1732540800000|2024-11-25 13:20:00|1093.42|1091.22|1093.65|1091.45|1093.88|1091.68|1092.38|1090.18|0
1732541100000|2024-11-25 13:25:00|1093.42|1091.22|1094.56|1092.36|1095.71|1093.51|1093.42|1091.22|0
1732541400000|2024-11-25 13:30:00|1094.79|1092.59|1094.56|1092.36|1094.79|1092.59|1093.19|1090.99|0
1732541700000|2024-11-25 13:35:00|1094.33|1092.13|1096.89|1094.69|1097.58|1095.38|1094.33|1092.13|0
1732542000000|2024-11-25 13:40:00|1097.12|1094.92|1100.57|1098.37|1100.8|1098.6|1097.12|1094.92|0
1732542300000|2024-11-25 13:45:00|1100.8|1098.6|1103.56|1101.36|1103.56|1101.36|1100.8|1098.6|0
1732542600000|2024-11-25 13:50:00|1103.33|1101.13|1105.74|1103.54|1106.32|1104.12|1103.33|1101.13|0
1732542900000|2024-11-25 13:55:00|1105.63|1103.43|1104.25|1102.05|1108.39|1106.19|1104.25|1102.05|0
1732543200000|2024-11-25 14:00:00|1104.48|1102.28|1103.78|1101.58|1104.94|1102.74|1102.63|1100.43|0
1732543500000|2024-11-25 14:05:00|1104.01|1101.81|1104.93|1102.73|1105.62|1103.42|1102.86|1100.66|0
1732543800000|2024-11-25 14:10:00|1105.16|1102.96|1108.39|1106.19|1109.31|1107.11|1104.93|1102.73|0
1732544100000|2024-11-25 14:15:00|1108.16|1105.96|1109.31|1107.11|1109.54|1107.34|1108.04|1105.84|0
1732544400000|2024-11-25 14:20:00|1109.08|1106.88|1107.92|1105.72|1109.31|1107.11|1107.46|1105.26|0
1732544700000|2024-11-25 14:25:00|1107.23|1105.03|1103.32|1101.12|1107.92|1105.72|1103.32|1101.12|0
1732545000000|2024-11-25 14:30:00|1103.09|1100.89|1108.49|1106.29|1108.61|1106.41|1096.65|1094.45|0
1732545300000|2024-11-25 14:35:00|1108.38|1106.18|1113.68|1111.48|1113.91|1111.71|1108.15|1105.95|0
1732545600000|2024-11-25 14:40:00|1113.91|1111.71|1112.41|1110.21|1115.18|1112.98|1110.68|1108.48|0
1732545900000|2024-11-25 14:45:00|1112.64|1110.44|1108.27|1106.07|1114.95|1112.75|1107.35|1105.15|0
1732546200000|2024-11-25 14:50:00|1108.5|1106.3|1096.95|1094.75|1108.96|1106.76|1096.03|1093.83|0
1732546500000|2024-11-25 14:55:00|1098.1|1095.9|1099.71|1097.51|1102.93|1100.73|1097.18|1094.98|0
1732546800000|2024-11-25 15:00:00|1100.63|1098.43|1097.64|1095.44|1100.63|1098.43|1093.5|1091.3|0
1732547100000|2024-11-25 15:05:00|1097.18|1094.98|1096.26|1094.06|1100.62|1098.42|1095.34|1093.14|0
1732547400000|2024-11-25 15:10:00|1095.57|1093.37|1089.14|1086.94|1095.57|1093.37|1084.78|1082.58|0
1732547700000|2024-11-25 15:15:00|1088.91|1086.71|1089.78|1087.58|1094.84|1092.64|1088.91|1086.71|0
1732548000000|2024-11-25 15:20:00|1090.01|1087.81|1093.23|1091.03|1093.23|1091.03|1089.55|1087.35|0
1732548300000|2024-11-25 15:25:00|1093.11|1090.91|1098.51|1096.31|1098.51|1096.31|1091.62|1089.42|0
1732548600000|2024-11-25 15:30:00|1097.59|1095.39|1089.41|1087.21|1099.67|1097.47|1087.35|1085.15|0
1732548900000|2024-11-25 15:35:00|1089.64|1087.44|1090.56|1088.36|1093.78|1091.58|1088.04|1085.84|0
1732549200000|2024-11-25 15:40:00|1090.79|1088.59|1096.53|1094.33|1097.22|1095.02|1090.79|1088.59|0
1732549500000|2024-11-25 15:45:00|1096.76|1094.56|1095.38|1093.18|1096.76|1094.56|1090.56|1088.36|0
1732549800000|2024-11-25 15:50:00|1095.15|1092.95|1090.79|1088.59|1096.53|1094.33|1090.33|1088.13|0
1732550100000|2024-11-25 15:55:00|1090.33|1088.13|1088.49|1086.29|1091.25|1089.05|1087.34|1085.14|0
1732550400000|2024-11-25 16:00:00|1088.26|1086.06|1090.44|1088.24|1090.44|1088.24|1086.42|1084.22|0
1732550700000|2024-11-25 16:05:00|1090.1|1087.9|1086.42|1084.22|1090.78|1088.58|1085.27|1083.07|0
1732551000000|2024-11-25 16:10:00|1086.65|1084.45|1088.67|1086.47|1090.78|1088.58|1085.96|1083.76|0
1732551300000|2024-11-25 16:15:00|1088.9|1086.7|1090.97|1088.77|1091.43|1089.23|1087.75|1085.55|0
1732551600000|2024-11-25 16:20:00|1090.74|1088.54|1091.43|1089.23|1091.89|1089.69|1089.82|1087.62|0
1732551900000|2024-11-25 16:25:00|1091.2|1089|1087.99|1085.79|1091.77|1089.57|1087.99|1085.79|0
1732552200000|2024-11-25 16:30:00|1087.3|1085.1|1086.15|1083.95|1091.21|1089.01|1085.92|1083.72|0
1732552500000|2024-11-25 16:35:00|1085.69|1083.49|1082.25|1080.05|1087.3|1085.1|1081.56|1079.36|0
1732552800000|2024-11-25 16:40:00|1081.79|1079.59|1081.9|1079.7|1084.31|1082.11|1081.33|1079.13|0
1732553100000|2024-11-25 16:45:00|1082.02|1079.82|1081.07|1078.87|1084.05|1081.85|1080.15|1077.95|0
1732553400000|2024-11-25 16:50:00|1080.84|1078.64|1082.9|1080.7|1083.82|1081.62|1080.38|1078.18|0
1732553700000|2024-11-25 16:55:00|1082.67|1080.47|1080.83|1078.63|1084.05|1081.85|1080.6|1078.4|0
1732554000000|2024-11-25 17:00:00|1081.06|1078.86|1082.21|1080.01|1082.67|1080.47|1079.69|1077.49|0
1732554300000|2024-11-25 17:05:00|1082.44|1080.24|1080.37|1078.17|1084.05|1081.85|1080.37|1078.17|0
1732554600000|2024-11-25 17:10:00|1080.6|1078.4|1074.86|1072.66|1081.52|1079.32|1074.86|1072.66|0
1732554900000|2024-11-25 17:15:00|1075.32|1073.12|1074.63|1072.43|1076.24|1074.04|1072.57|1070.37|0
1732555200000|2024-11-25 17:20:00|1073.95|1071.75|1070.74|1068.54|1074.41|1072.21|1070.28|1068.08|0
1732555500000|2024-11-25 17:25:00|1070.28|1068.08|1069.82|1067.62|1074.4|1072.2|1067.3|1065.1|0
1732555800000|2024-11-25 17:30:00|1069.36|1067.16|1073.39|1071.19|1074.4|1072.2|1069.36|1067.16|0
1732556100000|2024-11-25 17:35:00|1073.16|1070.96|1070.41|1068.21|1074.08|1071.88|1069.49|1067.29|0
1732556400000|2024-11-25 17:40:00|1070.18|1067.98|1064.68|1062.48|1070.87|1068.67|1062.16|1059.96|0
1732556700000|2024-11-25 17:45:00|1064.45|1062.25|1067.14|1064.94|1067.82|1065.62|1061.42|1059.22|0
1732557000000|2024-11-25 17:50:00|1067.6|1065.4|1073.21|1071.01|1073.89|1071.69|1067.6|1065.4|0
1732557300000|2024-11-25 17:55:00|1073.44|1071.24|1073.55|1071.35|1074.81|1072.61|1071.14|1068.94|0
1732557600000|2024-11-25 18:00:00|1073.44|1071.24|1078.68|1076.48|1079.37|1077.17|1073.44|1071.24|0
1732557900000|2024-11-25 18:05:00|1078.91|1076.71|1079.14|1076.94|1080.98|1078.78|1077.54|1075.34|0
1732558200000|2024-11-25 18:10:00|1079.6|1077.4|1082.12|1079.92|1082.35|1080.15|1079.37|1077.17|0
1732558500000|2024-11-25 18:15:00|1082.35|1080.15|1080.52|1078.32|1082.58|1080.38|1079.83|1077.63|0
1732558800000|2024-11-25 18:20:00|1080.4|1078.2|1080.97|1078.77|1081.2|1079|1077.99|1075.79|0
1732559100000|2024-11-25 18:25:00|1080.74|1078.54|1080.28|1078.08|1082.35|1080.15|1080.05|1077.85|0
1732559400000|2024-11-25 18:30:00|1080.05|1077.85|1083.5|1081.3|1083.73|1081.53|1078.45|1076.25|0
1732559700000|2024-11-25 18:35:00|1082.81|1080.61|1083.27|1081.07|1083.73|1081.53|1081.43|1079.23|0
1732560000000|2024-11-25 18:40:00|1083.5|1081.3|1080.36|1078.16|1084.18|1081.98|1079.67|1077.47|0
1732560300000|2024-11-25 18:45:00|1080.59|1078.39|1081.05|1078.85|1083.81|1081.61|1080.36|1078.16|0
1732560600000|2024-11-25 18:50:00|1081.28|1079.08|1079.44|1077.24|1082.2|1080|1078.98|1076.78|0
1732560900000|2024-11-25 18:55:00|1078.98|1076.78|1081.28|1079.08|1082.2|1080|1078.98|1076.78|0
1732561200000|2024-11-25 19:00:00|1081.05|1078.85|1079.67|1077.47|1081.51|1079.31|1079.44|1077.24|0
1732561500000|2024-11-25 19:05:00|1079.55|1077.35|1081.96|1079.76|1081.96|1079.76|1078.29|1076.09|0
1732561800000|2024-11-25 19:10:00|1081.73|1079.53|1081.73|1079.53|1082.19|1079.99|1081.27|1079.07|0
1732562100000|2024-11-25 19:15:00|1081.96|1079.76|1081.5|1079.3|1082.19|1079.99|1081.04|1078.84|0
1732562400000|2024-11-25 19:20:00|1081.73|1079.53|1076.68|1074.48|1081.73|1079.53|1074.84|1072.64|0
1732562700000|2024-11-25 19:25:00|1076.91|1074.71|1078.13|1075.93|1078.42|1076.22|1075.99|1073.79|0
1732563000000|2024-11-25 19:30:00|1077.91|1075.71|1075.84|1073.64|1078.13|1075.93|1075.38|1073.18|0
1732563300000|2024-11-25 19:35:00|1075.95|1073.75|1076.07|1073.87|1077.21|1075.01|1075.61|1073.41|0
1732563600000|2024-11-25 19:40:00|1076.3|1074.1|1079.74|1077.54|1079.97|1077.77|1076.3|1074.1|0
1732563900000|2024-11-25 19:45:00|1079.28|1077.08|1080.9|1078.7|1081.59|1079.39|1078.59|1076.39|0
1732564200000|2024-11-25 19:50:00|1081.13|1078.93|1079.06|1076.86|1081.82|1079.62|1079.06|1076.86|0
1732564500000|2024-11-25 19:55:00|1079.29|1077.09|1078.83|1076.63|1079.75|1077.55|1078.14|1075.94|0
1732564800000|2024-11-25 20:00:00|1079.06|1076.86|1076.76|1074.56|1079.06|1076.86|1075.15|1072.95|0
1732565100000|2024-11-25 20:05:00|1076.99|1074.79|1078.14|1075.94|1078.37|1076.17|1075.15|1072.95|0
1732565400000|2024-11-25 20:10:00|1077.79|1075.59|1076.76|1074.56|1078.83|1076.63|1075.84|1073.64|0
1732565700000|2024-11-25 20:15:00|1076.53|1074.33|1079.28|1077.08|1079.51|1077.31|1076.53|1074.33|0
1732566000000|2024-11-25 20:20:00|1079.05|1076.85|1078.36|1076.16|1079.05|1076.85|1076.87|1074.67|0
1732566300000|2024-11-25 20:25:00|1078.13|1075.93|1079.51|1077.31|1079.74|1077.54|1078.13|1075.93|0
1732566600000|2024-11-25 20:30:00|1079.05|1076.85|1079.08|1076.88|1080.43|1078.23|1078.59|1076.39|0
1732566900000|2024-11-25 20:35:00|1079.31|1077.11|1079.07|1076.87|1080.23|1078.03|1078.84|1076.64|0
1732567200000|2024-11-25 20:40:00|1078.84|1076.64|1078.61|1076.41|1080.91|1078.71|1078.38|1076.18|0
1732567500000|2024-11-25 20:45:00|1079.07|1076.87|1077.69|1075.49|1079.3|1077.1|1076.77|1074.57|0
1732567800000|2024-11-25 20:50:00|1078.15|1075.95|1083.44|1081.24|1084.36|1082.16|1078.15|1075.95|0
1732568100000|2024-11-25 20:55:00|1082.29|1080.09|1083.24|1081.04|1084.82|1082.62|1080.91|1078.71|0
1732568400000|2024-11-25 21:00:00|1083.47|1081.27|1083.01|1080.81|1085.54|1083.34|1079.57|1077.37|0
1732568700000|2024-11-25 21:05:00|1083.24|1081.04|1086.46|1084.26|1087.15|1084.95|1082.32|1080.12|0
1732569000000|2024-11-25 21:10:00|1086.23|1084.03|1087.15|1084.95|1088.99|1086.79|1086|1083.8|0
1732569300000|2024-11-25 21:15:00|1087.48|1085.08|1089.55|1087.15|1089.78|1087.38|1087.02|1084.62|0
1732569600000|2024-11-25 21:20:00|1089.32|1086.92|1089.55|1087.15|1089.78|1087.38|1088.86|1086.46|0
1732569900000|2024-11-25 21:25:00|1089.66|1087.26|1090.93|1088.53|1091.62|1089.22|1089.09|1086.69|0
1732570200000|2024-11-25 21:30:00|1091.16|1088.76|1090.93|1088.53|1091.39|1088.99|1090.7|1088.3|0
1732570500000|2024-11-25 21:35:00|1090.7|1088.3|1089.78|1087.38|1090.7|1088.3|1089.55|1087.15|0
1732570800000|2024-11-25 21:40:00|1089.55|1087.15|1088.63|1086.23|1089.55|1087.15|1088.17|1085.77|0
1732571100000|2024-11-25 21:45:00|1088.74|1086.34|1088.85|1086.45|1089.31|1086.91|1088.16|1085.76|0
1732571400000|2024-11-25 21:50:00|1088.62|1086.22|1089.54|1087.14|1089.77|1087.37|1088.16|1085.76|0
1732571700000|2024-11-25 21:55:00|1089.77|1087.37|1088.75|1086.35|1089.77|1087.37|1088.73|1086.33|0
1732572000000|2024-11-25 22:00:00|1088.92|1086.52|1088.58|1086.18|1089.09|1086.69|1088.55|1086.15|0
1732572300000|2024-11-25 22:05:00|1088.55|1086.15|1088.51|1086.11|1088.55|1086.15|1088.22|1085.82|0
1732572600000|2024-11-25 22:10:00|1088.99|1086.59|1088.61|1086.21|1088.99|1086.59|1088.58|1086.18|0
1732572900000|2024-11-25 22:15:00|1088.58|1086.18|1088.07|1085.67|1088.58|1086.18|1088.07|1085.67|0
1732573200000|2024-11-25 22:20:00|1088.15|1085.75|1088.35|1085.95|1088.45|1086.05|1087.97|1085.57|0
1732573500000|2024-11-25 22:25:00|1088.38|1085.98|1088.58|1086.18|1088.58|1086.18|1088.38|1085.98|0
1732573800000|2024-11-25 22:30:00|1088.64|1086.24|1088.61|1086.21|1088.64|1086.24|1088.58|1086.18|0
1732574100000|2024-11-25 22:35:00|1088.64|1086.24|1088.35|1085.95|1088.64|1086.24|1088.35|1085.95|0
1732574400000|2024-11-25 22:40:00|1088.37|1085.97|1088.41|1086.01|1088.71|1086.31|1088.37|1085.97|0
1732574700000|2024-11-25 22:45:00|1088.45|1086.05|1088.7|1086.3|1088.84|1086.44|1088.45|1086.05|0
1732575000000|2024-11-25 22:50:00|1088.68|1086.28|1088.68|1086.28|1088.68|1086.28|1088.68|1086.28|0
1732575300000|2024-11-25 22:55:00|1088.67|1086.27|1088.57|1086.17|1088.74|1086.34|1088.47|1086.07|0
1732575600000|2024-11-25 23:00:00|1089.41|1087.01|1093.32|1090.92|1093.45|1091.05|1088.03|1085.63|0
1732575900000|2024-11-25 23:05:00|1093.44|1091.04|1093.67|1091.27|1094.13|1091.73|1092.75|1090.35|0
1732576200000|2024-11-25 23:10:00|1093.9|1091.5|1094.13|1091.73|1094.36|1091.96|1093.21|1090.81|0
1732576500000|2024-11-25 23:15:00|1093.9|1091.5|1094.13|1091.73|1094.13|1091.73|1093.67|1091.27|0
1732576800000|2024-11-25 23:20:00|1094.24|1091.84|1093.67|1091.27|1094.36|1091.96|1092.98|1090.58|0
1732577100000|2024-11-25 23:25:00|1093.44|1091.04|1094.13|1091.73|1094.36|1091.96|1093.44|1091.04|0
1732577400000|2024-11-25 23:30:00|1094.24|1091.84|1093.44|1091.04|1094.24|1091.84|1093.44|1091.04|0
1732577700000|2024-11-25 23:35:00|1092.98|1090.58|1089.75|1087.35|1093.44|1091.04|1088.83|1086.43|0
1732578000000|2024-11-25 23:40:00|1089.29|1086.89|1081.47|1079.07|1089.98|1087.58|1077.1|1074.7|0
1732578300000|2024-11-25 23:45:00|1081.93|1079.53|1075.83|1073.43|1081.93|1079.53|1072.74|1070.34|0
1732578600000|2024-11-25 23:50:00|1075.95|1073.55|1067.46|1065.06|1075.95|1073.55|1065.86|1063.46|0
1732578900000|2024-11-25 23:55:00|1067.69|1065.29|1072.39|1069.99|1073.77|1071.37|1067.46|1065.06|0
1732579200000|2024-11-26 00:00:00|1071.93|1069.53|1067.69|1065.29|1072.51|1070.11|1067.46|1065.06|0
1732579500000|2024-11-26 00:05:00|1068.15|1065.75|1064.02|1061.62|1068.15|1065.75|1062.87|1060.47|0
1732579800000|2024-11-26 00:10:00|1063.33|1060.93|1065.62|1063.22|1067.57|1065.17|1063.33|1060.93|0
1732580100000|2024-11-26 00:15:00|1065.39|1062.99|1062.75|1060.35|1065.39|1062.99|1062.18|1059.78|0
1732580400000|2024-11-26 00:20:00|1062.41|1060.01|1065.16|1062.76|1065.39|1062.99|1062.41|1060.01|0
1732580700000|2024-11-26 00:25:00|1065.39|1062.99|1068.83|1066.43|1068.83|1066.43|1065.39|1062.99|0
1732581000000|2024-11-26 00:30:00|1068.37|1065.97|1067.1|1064.7|1068.37|1065.97|1066.54|1064.14|0
1732581300000|2024-11-26 00:35:00|1067.22|1064.82|1065.39|1062.99|1068.37|1065.97|1063.32|1060.92|0
1732581600000|2024-11-26 00:40:00|1065.62|1063.22|1066.3|1063.9|1067.22|1064.82|1064.93|1062.53|0
1732581900000|2024-11-26 00:45:00|1066.53|1064.13|1068.71|1066.31|1069.28|1066.88|1066.07|1063.67|0
1732582200000|2024-11-26 00:50:00|1068.6|1066.2|1063.55|1061.15|1069.28|1066.88|1062.63|1060.23|0
1732582500000|2024-11-26 00:55:00|1063.32|1060.92|1062.17|1059.77|1065.38|1062.98|1061.95|1059.55|0
1732582800000|2024-11-26 01:00:00|1063.55|1061.15|1057.82|1055.42|1064.92|1062.52|1055.99|1053.59|0
1732583100000|2024-11-26 01:05:00|1058.28|1055.88|1060.91|1058.51|1062.05|1059.65|1058.05|1055.65|0
1732583400000|2024-11-26 01:10:00|1060.57|1058.17|1060.57|1058.17|1062.17|1059.77|1059.42|1057.02|0
1732583700000|2024-11-26 01:15:00|1060.22|1057.82|1064|1061.6|1064.69|1062.29|1059.65|1057.25|0
1732584000000|2024-11-26 01:20:00|1064.11|1061.71|1067.21|1064.81|1067.67|1065.27|1063.77|1061.37|0
1732584300000|2024-11-26 01:25:00|1066.98|1064.58|1068.66|1066.26|1069.35|1066.95|1066.75|1064.35|0
1732584600000|2024-11-26 01:30:00|1068.79|1066.59|1071.31|1069.11|1071.31|1069.11|1067.64|1065.44|0
1732584900000|2024-11-26 01:35:00|1071.42|1069.22|1070.85|1068.65|1074.75|1072.55|1070.39|1068.19|0
1732585200000|2024-11-26 01:40:00|1071.08|1068.88|1072.22|1070.02|1072.68|1070.48|1070.85|1068.65|0
1732585500000|2024-11-26 01:45:00|1072.33|1070.13|1071.76|1069.56|1072.45|1070.25|1071.19|1068.99|0
1732585800000|2024-11-26 01:50:00|1071.99|1069.79|1074.74|1072.54|1075.2|1073|1071.99|1069.79|0
1732586100000|2024-11-26 01:55:00|1074.97|1072.77|1074.28|1072.08|1075.2|1073|1072.68|1070.48|0
1732586400000|2024-11-26 02:00:00|1074.51|1072.31|1077.49|1075.29|1078.18|1075.98|1074.51|1072.31|0
1732586700000|2024-11-26 02:05:00|1077.72|1075.52|1078.41|1076.21|1078.87|1076.67|1077.26|1075.06|0
1732587000000|2024-11-26 02:10:00|1078.52|1076.32|1077.95|1075.75|1078.64|1076.44|1077.37|1075.17|0
1732587300000|2024-11-26 02:15:00|1077.83|1075.63|1078.4|1076.2|1078.41|1076.21|1077.26|1075.06|0
1732587600000|2024-11-26 02:20:00|1078.63|1076.43|1078.4|1076.2|1080.01|1077.81|1077.72|1075.52|0
1732587900000|2024-11-26 02:25:00|1078.17|1075.97|1077.26|1075.06|1078.86|1076.66|1077.03|1074.83|0
1732588200000|2024-11-26 02:30:00|1077.37|1075.17|1077.94|1075.74|1077.94|1075.74|1076.8|1074.6|0
1732588500000|2024-11-26 02:35:00|1078.17|1075.97|1078.63|1076.43|1079.09|1076.89|1077.82|1075.62|0
1732588800000|2024-11-26 02:40:00|1078.4|1076.2|1080.01|1077.81|1080.01|1077.81|1077.48|1075.28|0
1732589100000|2024-11-26 02:45:00|1079.89|1077.69|1080.46|1078.26|1082.07|1079.87|1079.55|1077.35|0
1732589400000|2024-11-26 02:50:00|1080.57|1078.37|1079.77|1077.57|1080.69|1078.49|1079.77|1077.57|0
1732589700000|2024-11-26 02:55:00|1080|1077.8|1080.23|1078.03|1080.46|1078.26|1079.77|1077.57|0
1732590000000|2024-11-26 03:00:00|1080.46|1078.26|1079.54|1077.34|1081.15|1078.95|1079.08|1076.88|0
1732590300000|2024-11-26 03:05:00|1079.77|1077.57|1081.15|1078.95|1081.15|1078.95|1079.08|1076.88|0
1732590600000|2024-11-26 03:10:00|1081.26|1079.06|1081.38|1079.18|1081.61|1079.41|1080.23|1078.03|0
1732590900000|2024-11-26 03:15:00|1081.15|1078.95|1081.83|1079.63|1082.52|1080.32|1081.15|1078.95|0
1732591200000|2024-11-26 03:20:00|1081.6|1079.4|1083.67|1081.47|1083.67|1081.47|1081.38|1079.18|0
1732591500000|2024-11-26 03:25:00|1083.44|1081.24|1083.67|1081.47|1084.13|1081.93|1083.21|1081.01|0
1732591800000|2024-11-26 03:30:00|1083.9|1081.7|1083.67|1081.47|1084.36|1082.16|1083.21|1081.01|0
1732592100000|2024-11-26 03:35:00|1083.78|1081.58|1084.36|1082.16|1084.59|1082.39|1083.21|1081.01|0
1732592400000|2024-11-26 03:40:00|1084.13|1081.93|1083.9|1081.7|1084.59|1082.39|1083.44|1081.24|0
1732592700000|2024-11-26 03:45:00|1083.67|1081.47|1085.04|1082.84|1085.04|1082.84|1083.44|1081.24|0
1732593000000|2024-11-26 03:50:00|1085.27|1083.07|1085.04|1082.84|1085.5|1083.3|1084.35|1082.15|0
1732593300000|2024-11-26 03:55:00|1084.92|1082.72|1083.89|1081.69|1084.92|1082.72|1083.66|1081.46|0
1732593600000|2024-11-26 04:00:00|1084|1081.8|1085.27|1083.07|1085.5|1083.3|1084|1081.8|0
1732593900000|2024-11-26 04:05:00|1085.04|1082.84|1084.81|1082.61|1085.04|1082.84|1084.35|1082.15|0
1732594200000|2024-11-26 04:10:00|1084.69|1082.49|1083.89|1081.69|1084.81|1082.61|1083.66|1081.46|0
1732594500000|2024-11-26 04:15:00|1083.66|1081.46|1084.81|1082.61|1084.81|1082.61|1083.66|1081.46|0
1732594800000|2024-11-26 04:20:00|1085.04|1082.84|1086.87|1084.67|1087.56|1085.36|1085.04|1082.84|0
1732595100000|2024-11-26 04:25:00|1086.98|1084.78|1087.56|1085.36|1088.02|1085.82|1086.87|1084.67|0
1732595400000|2024-11-26 04:30:00|1087.67|1085.47|1085.83|1083.63|1087.67|1085.47|1085.72|1083.52|0
1732595700000|2024-11-26 04:35:00|1085.95|1083.75|1086.64|1084.44|1087.1|1084.9|1085.95|1083.75|0
1732596000000|2024-11-26 04:40:00|1086.41|1084.21|1085.03|1082.83|1086.64|1084.44|1084.57|1082.37|0
1732596300000|2024-11-26 04:45:00|1084.8|1082.6|1084.22|1082.02|1085.26|1083.06|1083.88|1081.68|0
1732596600000|2024-11-26 04:50:00|1084.57|1082.37|1085.03|1082.83|1085.03|1082.83|1083.88|1081.68|0
1732596900000|2024-11-26 04:55:00|1084.8|1082.6|1085.6|1083.4|1085.95|1083.75|1084.8|1082.6|0
1732597200000|2024-11-26 05:00:00|1085.49|1083.29|1086.18|1083.98|1086.87|1084.67|1085.37|1083.17|0
1732597500000|2024-11-26 05:05:00|1086.29|1084.09|1086.17|1083.97|1086.87|1084.67|1086.17|1083.97|0
1732597800000|2024-11-26 05:10:00|1086.29|1084.09|1085.02|1082.82|1086.29|1084.09|1085.02|1082.82|0
1732598100000|2024-11-26 05:15:00|1084.91|1082.71|1084.79|1082.59|1085.71|1083.51|1084.79|1082.59|0
1732598400000|2024-11-26 05:20:00|1084.56|1082.36|1085.48|1083.28|1085.71|1083.51|1084.56|1082.36|0
1732598700000|2024-11-26 05:25:00|1085.59|1083.39|1083.87|1081.67|1085.71|1083.51|1083.87|1081.67|0
1732599000000|2024-11-26 05:30:00|1084.1|1081.9|1083.87|1081.67|1085.02|1082.82|1083.18|1080.98|0
1732599300000|2024-11-26 05:35:00|1084.1|1081.9|1083.87|1081.67|1084.1|1081.9|1082.95|1080.75|0
1732599600000|2024-11-26 05:40:00|1083.64|1081.44|1082.49|1080.29|1084.33|1082.13|1081.57|1079.37|0
1732599900000|2024-11-26 05:45:00|1082.03|1079.83|1081.8|1079.6|1082.6|1080.4|1080.19|1077.99|0
1732600200000|2024-11-26 05:50:00|1082.03|1079.83|1080.88|1078.68|1082.14|1079.94|1080.65|1078.45|0
1732600500000|2024-11-26 05:55:00|1081.57|1079.37|1081.57|1079.37|1081.8|1079.6|1080.65|1078.45|0
1732600800000|2024-11-26 06:00:00|1081.8|1079.6|1082.49|1080.29|1082.72|1080.52|1081.34|1079.14|0
1732601100000|2024-11-26 06:05:00|1082.72|1080.52|1083.86|1081.66|1084.32|1082.12|1082.37|1080.17|0
1732601400000|2024-11-26 06:10:00|1083.63|1081.43|1083.86|1081.66|1084.32|1082.12|1083.28|1081.08|0
1732601700000|2024-11-26 06:15:00|1083.63|1081.43|1083.63|1081.43|1084.55|1082.35|1083.4|1081.2|0
1732602000000|2024-11-26 06:20:00|1083.86|1081.66|1083.97|1081.77|1085.01|1082.81|1083.63|1081.43|0
1732602300000|2024-11-26 06:25:00|1084.32|1082.12|1084.32|1082.12|1084.78|1082.58|1082.71|1080.51|0
1732602600000|2024-11-26 06:30:00|1084.09|1081.89|1084.21|1082.01|1084.55|1082.35|1083.52|1081.32|0
1732602900000|2024-11-26 06:35:00|1084.44|1082.24|1085.82|1083.62|1086.16|1083.96|1083.86|1081.66|0
1732603200000|2024-11-26 06:40:00|1086.05|1083.85|1087.2|1085|1088.35|1086.15|1086.05|1083.85|0
1732603500000|2024-11-26 06:45:00|1087.43|1085.23|1086.74|1084.54|1087.43|1085.23|1086.28|1084.08|0
1732603800000|2024-11-26 06:50:00|1086.85|1084.65|1084.9|1082.7|1086.97|1084.77|1084.67|1082.47|0
1732604100000|2024-11-26 06:55:00|1084.67|1082.47|1084.67|1082.47|1085.36|1083.16|1083.75|1081.55|0
1732604400000|2024-11-26 07:00:00|1084.21|1082.01|1082.02|1079.82|1084.21|1082.01|1080.76|1078.56|0
1732604700000|2024-11-26 07:05:00|1082.14|1079.94|1081.45|1079.25|1083.86|1081.66|1081.45|1079.25|0
1732605000000|2024-11-26 07:10:00|1082.14|1079.94|1081.78|1079.58|1083.51|1081.31|1081.78|1079.58|0
1732605300000|2024-11-26 07:15:00|1082.13|1079.93|1084.2|1082|1084.43|1082.23|1082.13|1079.93|0
1732605600000|2024-11-26 07:20:00|1084.31|1082.11|1084.66|1082.46|1085.81|1083.61|1083.28|1081.08|0
1732605900000|2024-11-26 07:25:00|1084.43|1082.23|1084.43|1082.23|1085.35|1083.15|1084.2|1082|0
1732606200000|2024-11-26 07:30:00|1084.66|1082.46|1081.9|1079.7|1085.58|1083.38|1081.9|1079.7|0
1732606500000|2024-11-26 07:35:00|1081.67|1079.47|1082.13|1079.93|1082.59|1080.39|1079.37|1077.17|0
1732606800000|2024-11-26 07:40:00|1082.36|1080.16|1080.06|1077.86|1082.82|1080.62|1079.6|1077.4|0
1732607100000|2024-11-26 07:45:00|1080.17|1077.97|1081.67|1079.47|1081.9|1079.7|1079.48|1077.28|0
1732607400000|2024-11-26 07:50:00|1081.21|1079.01|1079.6|1077.4|1082.13|1079.93|1079.37|1077.17|0
1732607700000|2024-11-26 07:55:00|1079.48|1077.28|1078.45|1076.25|1079.6|1077.4|1078.45|1076.25|0
1732608000000|2024-11-26 08:00:00|1076.38|1074.18|1078.45|1076.25|1079.37|1077.17|1075.69|1073.49|0
1732608300000|2024-11-26 08:05:00|1079.37|1077.17|1077.3|1075.1|1081.66|1079.46|1077.18|1074.98|0
1732608600000|2024-11-26 08:10:00|1077.76|1075.56|1077.71|1075.51|1079.32|1077.12|1075.69|1073.49|0
1732608900000|2024-11-26 08:15:00|1078.17|1075.97|1081.03|1078.83|1081.61|1079.41|1077.25|1075.05|0
1732609200000|2024-11-26 08:20:00|1081.15|1078.95|1077.47|1075.27|1081.15|1078.95|1077.24|1075.04|0
1732609500000|2024-11-26 08:25:00|1077.24|1075.04|1078.62|1076.42|1079.65|1077.45|1076.55|1074.35|0
1732609800000|2024-11-26 08:30:00|1078.16|1075.96|1077.47|1075.27|1078.16|1075.96|1075.28|1073.08|0
1732610100000|2024-11-26 08:35:00|1077.93|1075.73|1076.2|1074|1078.16|1075.96|1074.94|1072.74|0
1732610400000|2024-11-26 08:40:00|1076.09|1073.89|1076.78|1074.58|1077.01|1074.81|1074.94|1072.74|0
1732610700000|2024-11-26 08:45:00|1076.55|1074.35|1079.54|1077.34|1080|1077.8|1076.09|1073.89|0
1732611000000|2024-11-26 08:50:00|1079.42|1077.22|1078.85|1076.65|1080.46|1078.26|1078.39|1076.19|0
1732611300000|2024-11-26 08:55:00|1078.73|1076.53|1077.47|1075.27|1079.31|1077.11|1076.32|1074.12|0
1732611600000|2024-11-26 09:00:00|1078.27|1076.07|1081.94|1079.74|1082.52|1080.32|1077.01|1074.81|0
1732611900000|2024-11-26 09:05:00|1081.83|1079.63|1080.91|1078.71|1083.67|1081.47|1080.1|1077.9|0
1732612200000|2024-11-26 09:10:00|1080.68|1078.48|1082.06|1079.86|1082.98|1080.78|1080.68|1078.48|0
1732612500000|2024-11-26 09:15:00|1082.17|1079.97|1082.52|1080.32|1083.44|1081.24|1080.91|1078.71|0
1732612800000|2024-11-26 09:20:00|1082.29|1080.09|1081.37|1079.17|1083.21|1081.01|1080.91|1078.71|0
1732613100000|2024-11-26 09:25:00|1080.68|1078.48|1081.6|1079.4|1083.09|1080.89|1080.68|1078.48|0
1732613400000|2024-11-26 09:30:00|1081.83|1079.63|1080.22|1078.02|1082.75|1080.55|1079.99|1077.79|0
1732613700000|2024-11-26 09:35:00|1080.33|1078.13|1082.06|1079.86|1082.86|1080.66|1079.76|1077.56|0
1732614000000|2024-11-26 09:40:00|1081.94|1079.74|1082.52|1080.32|1083.21|1081.01|1081.6|1079.4|0
1732614300000|2024-11-26 09:45:00|1082.75|1080.55|1082.05|1079.85|1082.75|1080.55|1081.37|1079.17|0
1732614600000|2024-11-26 09:50:00|1082.17|1079.97|1081.93|1079.73|1083.2|1081|1081.36|1079.16|0
1732614900000|2024-11-26 09:55:00|1082.05|1079.85|1082.74|1080.54|1082.74|1080.54|1081.82|1079.62|0
1732615200000|2024-11-26 10:00:00|1082.62|1080.42|1084.92|1082.72|1086.66|1084.46|1082.51|1080.31|0
1732615500000|2024-11-26 10:05:00|1085.04|1082.84|1083.2|1081|1085.04|1082.84|1082.74|1080.54|0
1732615800000|2024-11-26 10:10:00|1082.97|1080.77|1085.04|1082.84|1085.27|1083.07|1082.97|1080.77|0
1732616100000|2024-11-26 10:15:00|1085.5|1083.3|1084.35|1082.15|1085.73|1083.53|1083.66|1081.46|0
1732616400000|2024-11-26 10:20:00|1084.58|1082.38|1084.35|1082.15|1085.27|1083.07|1083.43|1081.23|0
1732616700000|2024-11-26 10:25:00|1084.23|1082.03|1081.13|1078.93|1084.35|1082.15|1081.13|1078.93|0
1732617000000|2024-11-26 10:30:00|1080.9|1078.7|1078.94|1076.74|1081.13|1078.93|1078.82|1076.62|0
1732617300000|2024-11-26 10:35:00|1078.82|1076.62|1081.58|1079.38|1082.5|1080.3|1078.59|1076.39|0
1732617600000|2024-11-26 10:40:00|1081.12|1078.92|1081.58|1079.38|1081.58|1079.38|1079.85|1077.65|0
1732617900000|2024-11-26 10:45:00|1081.69|1079.49|1083.99|1081.79|1084.11|1081.91|1081.58|1079.38|0
1732618200000|2024-11-26 10:50:00|1084.11|1081.91|1086.06|1083.86|1086.18|1083.98|1083.65|1081.45|0
1732618500000|2024-11-26 10:55:00|1085.95|1083.75|1085.95|1083.75|1086.41|1084.21|1085.26|1083.06|0
1732618800000|2024-11-26 11:00:00|1086.29|1084.09|1086.52|1084.32|1086.87|1084.67|1084.8|1082.6|0
1732619100000|2024-11-26 11:05:00|1086.41|1084.21|1088.25|1086.05|1088.71|1086.51|1085.95|1083.75|0
1732619400000|2024-11-26 11:10:00|1088.36|1086.16|1086.41|1084.21|1088.71|1086.51|1086.18|1083.98|0
1732619700000|2024-11-26 11:15:00|1086.87|1084.67|1087.67|1085.47|1088.02|1085.82|1086.87|1084.67|0
1732620000000|2024-11-26 11:20:00|1087.79|1085.59|1086.64|1084.44|1088.48|1086.28|1086.52|1084.32|0
1732620300000|2024-11-26 11:25:00|1086.87|1084.67|1084.1|1081.9|1087.1|1084.9|1084.1|1081.9|0
1732620600000|2024-11-26 11:30:00|1083.87|1081.67|1085.25|1083.05|1085.72|1083.52|1083.41|1081.21|0
1732620900000|2024-11-26 11:35:00|1085.36|1083.16|1087.33|1085.13|1087.79|1085.59|1085.36|1083.16|0
1732621200000|2024-11-26 11:40:00|1087.56|1085.36|1090.78|1088.58|1091.01|1088.81|1087.56|1085.36|0
1732621500000|2024-11-26 11:45:00|1091.01|1088.81|1091.7|1089.5|1092.39|1090.19|1090.55|1088.35|0
1732621800000|2024-11-26 11:50:00|1091.81|1089.61|1095.62|1093.42|1097|1094.8|1091.7|1089.5|0
1732622100000|2024-11-26 11:55:00|1095.39|1093.19|1095.62|1093.42|1096.54|1094.34|1094.7|1092.5|0
1732622400000|2024-11-26 12:00:00|1095.16|1092.96|1094.7|1092.5|1095.39|1093.19|1093.54|1091.34|0
1732622700000|2024-11-26 12:05:00|1095.16|1092.96|1096.31|1094.11|1096.77|1094.57|1093.54|1091.34|0
1732623000000|2024-11-26 12:10:00|1096.54|1094.34|1097|1094.8|1097.23|1095.03|1095.62|1093.42|0
1732623300000|2024-11-26 12:15:00|1096.77|1094.57|1096.88|1094.68|1097.92|1095.72|1096.54|1094.34|0
1732623600000|2024-11-26 12:20:00|1097|1094.8|1094.92|1092.72|1097.23|1095.03|1094|1091.8|0
1732623900000|2024-11-26 12:25:00|1094.57|1092.37|1095.84|1093.64|1095.84|1093.64|1094.23|1092.03|0
1732624200000|2024-11-26 12:30:00|1095.61|1093.41|1095.84|1093.64|1096.53|1094.33|1095.15|1092.95|0
1732624500000|2024-11-26 12:35:00|1096.07|1093.87|1096.99|1094.79|1097.46|1095.26|1095.49|1093.29|0
1732624800000|2024-11-26 12:40:00|1097.23|1095.03|1096.3|1094.1|1097.46|1095.26|1095.95|1093.75|0
1732625100000|2024-11-26 12:45:00|1096.07|1093.87|1097.45|1095.25|1097.45|1095.25|1095.84|1093.64|0
1732625400000|2024-11-26 12:50:00|1097.33|1095.13|1096.53|1094.33|1097.45|1095.25|1096.53|1094.33|0
1732625700000|2024-11-26 12:55:00|1096.3|1094.1|1097.33|1095.13|1097.33|1095.13|1095.61|1093.41|0
1732626000000|2024-11-26 13:00:00|1097.22|1095.02|1094.91|1092.71|1098.14|1095.94|1094.56|1092.36|0
1732626300000|2024-11-26 13:05:00|1095.14|1092.94|1096.18|1093.98|1097.22|1095.02|1093.53|1091.33|0
1732626600000|2024-11-26 13:10:00|1096.07|1093.87|1094.22|1092.02|1096.53|1094.33|1093.53|1091.33|0
1732626900000|2024-11-26 13:15:00|1094.45|1092.25|1095.91|1093.71|1096.37|1094.17|1093.53|1091.33|0
1732627200000|2024-11-26 13:20:00|1096.14|1093.94|1095.22|1093.02|1096.6|1094.4|1094.76|1092.56|0
1732627500000|2024-11-26 13:25:00|1095.1|1092.9|1094.07|1091.87|1095.45|1093.25|1093.61|1091.41|0
1732627800000|2024-11-26 13:30:00|1093.84|1091.64|1096.14|1093.94|1096.25|1094.05|1093.84|1091.64|0
1732628100000|2024-11-26 13:35:00|1095.91|1093.71|1096.83|1094.63|1096.83|1094.63|1095.33|1093.13|0
1732628400000|2024-11-26 13:40:00|1097.29|1095.09|1097.98|1095.78|1098.44|1096.24|1097.29|1095.09|0
1732628700000|2024-11-26 13:45:00|1097.75|1095.55|1095.67|1093.47|1097.98|1095.78|1094.98|1092.78|0
1732629000000|2024-11-26 13:50:00|1095.44|1093.24|1096.83|1094.63|1096.83|1094.63|1094.52|1092.32|0
1732629300000|2024-11-26 13:55:00|1096.71|1094.51|1095.78|1093.58|1097.06|1094.86|1094.52|1092.32|0
1732629600000|2024-11-26 14:00:00|1095.9|1093.7|1097.05|1094.85|1097.05|1094.85|1095.44|1093.24|0
1732629900000|2024-11-26 14:05:00|1097.28|1095.08|1098.67|1096.47|1099.13|1096.93|1097.28|1095.08|0
1732630200000|2024-11-26 14:10:00|1098.78|1096.58|1100.28|1098.08|1100.28|1098.08|1098.21|1096.01|0
1732630500000|2024-11-26 14:15:00|1100.39|1098.19|1098.66|1096.46|1100.39|1098.19|1098.43|1096.23|0
1732630800000|2024-11-26 14:20:00|1098.43|1096.23|1096.36|1094.16|1098.66|1096.46|1096.13|1093.93|0
1732631100000|2024-11-26 14:25:00|1095.44|1093.24|1094.97|1092.77|1095.67|1093.47|1093.36|1091.16|0
1732631400000|2024-11-26 14:30:00|1095.44|1093.24|1098.89|1096.69|1100.05|1097.85|1094.51|1092.31|0
1732631700000|2024-11-26 14:35:00|1099.35|1097.15|1094.81|1092.61|1100.74|1098.54|1094.35|1092.15|0
1732632000000|2024-11-26 14:40:00|1095.5|1093.3|1093.89|1091.69|1097.35|1095.15|1092.04|1089.84|0
1732632300000|2024-11-26 14:45:00|1094.81|1092.61|1099.07|1096.87|1099.07|1096.87|1094.35|1092.15|0
1732632600000|2024-11-26 14:50:00|1099.65|1097.45|1095.5|1093.3|1101.96|1099.76|1095.5|1093.3|0
1732632900000|2024-11-26 14:55:00|1095.27|1093.07|1095.06|1092.86|1096.88|1094.68|1093.91|1091.71|0
1732633200000|2024-11-26 15:00:00|1095.63|1093.43|1094.13|1091.93|1098.52|1096.32|1090.79|1088.59|0
1732633500000|2024-11-26 15:05:00|1093.9|1091.7|1091.58|1089.38|1094.6|1092.4|1090.66|1088.46|0
1732633800000|2024-11-26 15:10:00|1091.12|1088.92|1093.2|1091|1093.89|1091.69|1088.58|1086.38|0
1732634100000|2024-11-26 15:15:00|1092.96|1090.76|1087.89|1085.69|1093.89|1091.69|1087.43|1085.23|0
1732634400000|2024-11-26 15:20:00|1089.04|1086.84|1089.73|1087.53|1092.96|1090.76|1088.12|1085.92|0
1732634700000|2024-11-26 15:25:00|1089.96|1087.76|1093.88|1091.68|1094.58|1092.38|1086.96|1084.76|0
1732635000000|2024-11-26 15:30:00|1092.96|1090.76|1089.73|1087.53|1095.04|1092.84|1089.73|1087.53|0
1732635300000|2024-11-26 15:35:00|1089.5|1087.3|1092.27|1090.07|1093.42|1091.22|1088.58|1086.38|0
1732635600000|2024-11-26 15:40:00|1092.5|1090.3|1098.5|1096.3|1098.5|1096.3|1091.11|1088.91|0
1732635900000|2024-11-26 15:45:00|1098.27|1096.07|1095.73|1093.53|1098.5|1096.3|1093.65|1091.45|0
1732636200000|2024-11-26 15:50:00|1095.96|1093.76|1096.42|1094.22|1096.99|1094.79|1093.76|1091.56|0
1732636500000|2024-11-26 15:55:00|1096.19|1093.99|1096.43|1094.23|1099.66|1097.46|1095.5|1093.3|0
1732636800000|2024-11-26 16:00:00|1096.54|1094.34|1100.35|1098.15|1101.28|1099.08|1096.54|1094.34|0
1732637100000|2024-11-26 16:05:00|1099.89|1097.69|1097.58|1095.38|1100.35|1098.15|1097.12|1094.92|0
1732637400000|2024-11-26 16:10:00|1097.81|1095.61|1096.2|1094|1098.97|1096.77|1094.92|1092.72|0
1732637700000|2024-11-26 16:15:00|1096.43|1094.23|1097.12|1094.92|1097.81|1095.61|1095.04|1092.84|0
1732638000000|2024-11-26 16:20:00|1097.58|1095.38|1099.43|1097.23|1101.27|1099.07|1096.89|1094.69|0
1732638300000|2024-11-26 16:25:00|1099.66|1097.46|1101.04|1098.84|1101.27|1099.07|1098.5|1096.3|0
1732638600000|2024-11-26 16:30:00|1101.5|1099.3|1101.5|1099.3|1102.66|1100.46|1100.12|1097.92|0
1732638900000|2024-11-26 16:35:00|1101.27|1099.07|1103.58|1101.38|1103.81|1101.61|1100.58|1098.38|0
1732639200000|2024-11-26 16:40:00|1103.35|1101.15|1100.81|1098.61|1103.58|1101.38|1099.65|1097.45|0
1732639500000|2024-11-26 16:45:00|1101.04|1098.84|1100.34|1098.14|1102.42|1100.22|1099.42|1097.22|0
1732639800000|2024-11-26 16:50:00|1100.81|1098.61|1103.58|1101.38|1103.81|1101.61|1100.57|1098.37|0
1732640100000|2024-11-26 16:55:00|1103.81|1101.61|1102.88|1100.68|1104.04|1101.84|1101.5|1099.3|0
1732640400000|2024-11-26 17:00:00|1103.11|1100.91|1099.42|1097.22|1103.11|1100.91|1099.19|1096.99|0
1732640700000|2024-11-26 17:05:00|1099.65|1097.45|1101.26|1099.06|1101.96|1099.76|1097.8|1095.6|0
1732641000000|2024-11-26 17:10:00|1101.49|1099.29|1098.26|1096.06|1101.73|1099.53|1098.26|1096.06|0
1732641300000|2024-11-26 17:15:00|1098.49|1096.29|1098.49|1096.29|1099.18|1096.98|1097.34|1095.14|0
1732641600000|2024-11-26 17:20:00|1098.6|1096.4|1097.34|1095.14|1099.41|1097.21|1097.34|1095.14|0
1732641900000|2024-11-26 17:25:00|1097.1|1094.9|1098.95|1096.75|1099.18|1096.98|1096.64|1094.44|0
1732642200000|2024-11-26 17:30:00|1099.18|1096.98|1101.95|1099.75|1101.95|1099.75|1099.18|1096.98|0
1732642500000|2024-11-26 17:35:00|1101.72|1099.52|1102.41|1100.21|1102.41|1100.21|1100.8|1098.6|0
1732642800000|2024-11-26 17:40:00|1102.18|1099.98|1103.57|1101.37|1103.91|1101.71|1101.95|1099.75|0
1732643100000|2024-11-26 17:45:00|1103.24|1101.04|1102.78|1100.58|1103.47|1101.27|1102.08|1099.88|0
1732643400000|2024-11-26 17:50:00|1103.01|1100.81|1104.39|1102.19|1104.5|1102.3|1102.78|1100.58|0
1732643700000|2024-11-26 17:55:00|1104.16|1101.96|1105.55|1103.35|1106.01|1103.81|1103.7|1101.5|0
1732644000000|2024-11-26 18:00:00|1105.32|1103.12|1105.09|1102.89|1106.01|1103.81|1104.39|1102.19|0
1732644300000|2024-11-26 18:05:00|1105.08|1102.88|1104.39|1102.19|1106.12|1103.92|1104.27|1102.07|0
1732644600000|2024-11-26 18:10:00|1104.5|1102.3|1104.16|1101.96|1104.62|1102.42|1102.08|1099.88|0
1732644900000|2024-11-26 18:15:00|1104.39|1102.19|1102.77|1100.57|1105.55|1103.35|1101.61|1099.41|0
1732645200000|2024-11-26 18:20:00|1102.54|1100.34|1104.39|1102.19|1105.08|1102.88|1101.38|1099.18|0
1732645500000|2024-11-26 18:25:00|1104.04|1101.84|1103.69|1101.49|1104.96|1102.76|1103.46|1101.26|0
1732645800000|2024-11-26 18:30:00|1103.46|1101.26|1104.85|1102.65|1104.85|1102.65|1103.46|1101.26|0
1732646100000|2024-11-26 18:35:00|1104.62|1102.42|1103|1100.8|1104.85|1102.65|1102.07|1099.87|0
1732646400000|2024-11-26 18:40:00|1102.88|1100.68|1105.77|1103.57|1106.23|1104.03|1102.88|1100.68|0
1732646700000|2024-11-26 18:45:00|1106.23|1104.03|1105.54|1103.34|1106.23|1104.03|1104.61|1102.41|0
1732647000000|2024-11-26 18:50:00|1105.31|1103.11|1105.31|1103.11|1106|1103.8|1105.19|1102.99|0
1732647300000|2024-11-26 18:55:00|1105.08|1102.88|1106.23|1104.03|1106.46|1104.26|1104.84|1102.64|0
1732647600000|2024-11-26 19:00:00|1106|1103.8|1108.31|1106.11|1108.54|1106.34|1105.31|1103.11|0
1732647900000|2024-11-26 19:05:00|1108.54|1106.34|1103.22|1101.02|1108.54|1106.34|1102.99|1100.79|0
1732648200000|2024-11-26 19:10:00|1102.99|1100.79|1103.45|1101.25|1106|1103.8|1102.53|1100.33|0
1732648500000|2024-11-26 19:15:00|1103.68|1101.48|1099.27|1097.07|1103.68|1101.48|1098.11|1095.91|0
1732648800000|2024-11-26 19:20:00|1099.04|1096.84|1098.34|1096.14|1101.92|1099.72|1098.11|1095.91|0
1732649100000|2024-11-26 19:25:00|1098.57|1096.37|1102.38|1100.18|1102.73|1100.53|1098.11|1095.91|0
1732649400000|2024-11-26 19:30:00|1101.81|1099.61|1105.27|1103.07|1105.5|1103.3|1100.65|1098.45|0
1732649700000|2024-11-26 19:35:00|1105.5|1103.3|1105.5|1103.3|1106.2|1104|1103.19|1100.99|0
1732650000000|2024-11-26 19:40:00|1105.15|1102.95|1105.04|1102.84|1107.12|1104.92|1103.65|1101.45|0
1732650300000|2024-11-26 19:45:00|1105.5|1103.3|1105.96|1103.76|1106.42|1104.22|1103.88|1101.68|0
1732650600000|2024-11-26 19:50:00|1106.19|1103.99|1105.27|1103.07|1106.65|1104.45|1104.81|1102.61|0
1732650900000|2024-11-26 19:55:00|1105.04|1102.84|1105.76|1103.56|1106.22|1104.02|1104.8|1102.6|0
1732651200000|2024-11-26 20:00:00|1105.53|1103.33|1107.61|1105.41|1107.61|1105.41|1104.83|1102.63|0
1732651500000|2024-11-26 20:05:00|1107.72|1105.52|1107.84|1105.64|1108.53|1106.33|1107.14|1104.94|0
1732651800000|2024-11-26 20:10:00|1108.07|1105.87|1108.07|1105.87|1109.22|1107.02|1107.37|1105.17|0
1732652100000|2024-11-26 20:15:00|1108.3|1106.1|1108.3|1106.1|1109.22|1107.02|1107.95|1105.75|0
1732652400000|2024-11-26 20:20:00|1107.37|1105.17|1108.76|1106.56|1108.76|1106.56|1106.91|1104.71|0
1732652700000|2024-11-26 20:25:00|1108.53|1106.33|1108.76|1106.56|1109.45|1107.25|1107.83|1105.63|0
1732653000000|2024-11-26 20:30:00|1108.3|1106.1|1109.22|1107.02|1110.38|1108.18|1107.6|1105.4|0
1732653300000|2024-11-26 20:35:00|1109.45|1107.25|1109.22|1107.02|1109.68|1107.48|1108.29|1106.09|0
1732653600000|2024-11-26 20:40:00|1109.45|1107.25|1111.53|1109.33|1111.76|1109.56|1108.52|1106.32|0
1732653900000|2024-11-26 20:45:00|1111.76|1109.56|1115.69|1113.49|1116.16|1113.96|1111.3|1109.1|0
1732654200000|2024-11-26 20:50:00|1116.85|1114.65|1113.84|1111.64|1117.32|1115.12|1112.92|1110.72|0
1732654500000|2024-11-26 20:55:00|1114.07|1111.87|1111.99|1109.79|1115.93|1113.73|1111.99|1109.79|0
1732654800000|2024-11-26 21:00:00|1112.22|1110.02|1114.53|1112.33|1115.23|1113.03|1111.3|1109.1|0
1732655100000|2024-11-26 21:05:00|1114.3|1112.1|1115.46|1113.26|1115.46|1113.26|1113.84|1111.64|0
1732655400000|2024-11-26 21:10:00|1115.23|1113.03|1115.92|1113.72|1116.38|1114.18|1115.23|1113.03|0
1732655700000|2024-11-26 21:15:00|1116.02|1113.62|1115.79|1113.39|1116.25|1113.85|1114.4|1112|0
1732656000000|2024-11-26 21:20:00|1115.9|1113.5|1116.48|1114.08|1116.72|1114.32|1115.79|1113.39|0
1732656300000|2024-11-26 21:25:00|1116.71|1114.31|1116.48|1114.08|1116.71|1114.31|1116.25|1113.85|0
1732656600000|2024-11-26 21:30:00|1116.25|1113.85|1116.02|1113.62|1116.25|1113.85|1115.32|1112.92|0
1732656900000|2024-11-26 21:35:00|1116.25|1113.85|1116.25|1113.85|1116.48|1114.08|1115.79|1113.39|0
1732657200000|2024-11-26 21:40:00|1116.48|1114.08|1116.71|1114.31|1116.71|1114.31|1115.9|1113.5|0
1732657500000|2024-11-26 21:45:00|1116.48|1114.08|1116.48|1114.08|1117.17|1114.77|1116.48|1114.08|0
1732657800000|2024-11-26 21:50:00|1116.36|1113.96|1116.94|1114.54|1116.94|1114.54|1116.36|1113.96|0
1732658100000|2024-11-26 21:55:00|1117.17|1114.77|1115.7|1113.3|1117.17|1114.77|1115.66|1113.26|0
1732658400000|2024-11-26 22:00:00|1115.64|1113.24|1115.68|1113.28|1115.78|1113.38|1115.48|1113.08|0
1732658700000|2024-11-26 22:05:00|1115.47|1113.07|1114.76|1112.36|1115.78|1113.38|1114.32|1111.92|0
1732659000000|2024-11-26 22:10:00|1114.72|1112.32|1114.82|1112.42|1115.17|1112.77|1114.72|1112.32|0
1732659300000|2024-11-26 22:15:00|1114.86|1112.46|1115.27|1112.87|1115.27|1112.87|1114.72|1112.32|0
1732659600000|2024-11-26 22:20:00|1115.23|1112.83|1114.66|1112.26|1115.27|1112.87|1114.31|1111.91|0
1732659900000|2024-11-26 22:25:00|1114.82|1112.42|1114.04|1111.64|1114.99|1112.59|1114.04|1111.64|0
1732660200000|2024-11-26 22:30:00|1114.35|1111.95|1114.89|1112.49|1114.96|1112.56|1114.35|1111.95|0
1732660500000|2024-11-26 22:35:00|1114.72|1112.32|1114.62|1112.22|1114.72|1112.32|1114.27|1111.87|0
1732660800000|2024-11-26 22:40:00|1114.68|1112.28|1114.45|1112.05|1115.13|1112.73|1114.45|1112.05|0
1732661100000|2024-11-26 22:45:00|1114.37|1111.97|1114.61|1112.21|1115.12|1112.72|1114.35|1111.95|0
1732661400000|2024-11-26 22:50:00|1114.65|1112.25|1114.82|1112.42|1114.88|1112.48|1114.65|1112.25|0
1732661700000|2024-11-26 22:55:00|1114.85|1112.45|1114.85|1112.45|1115.12|1112.72|1114.68|1112.28|0
1732662000000|2024-11-26 23:00:00|1114.96|1112.56|1114.49|1112.09|1114.96|1112.56|1111.02|1108.62|0
1732662300000|2024-11-26 23:05:00|1114.61|1112.21|1115.77|1113.37|1116.46|1114.06|1114.38|1111.98|0
1732662600000|2024-11-26 23:10:00|1116|1113.6|1116.46|1114.06|1116.93|1114.53|1116|1113.6|0
1732662900000|2024-11-26 23:15:00|1116.23|1113.83|1114.84|1112.44|1116.46|1114.06|1114.61|1112.21|0
1732663200000|2024-11-26 23:20:00|1114.61|1112.21|1114.14|1111.74|1115.07|1112.67|1113.79|1111.39|0
1732663500000|2024-11-26 23:25:00|1113.91|1111.51|1113.45|1111.05|1115.07|1112.67|1113.22|1110.82|0
1732663800000|2024-11-26 23:30:00|1113.56|1111.16|1115.87|1113.47|1115.87|1113.47|1113.56|1111.16|0
1732664100000|2024-11-26 23:35:00|1115.99|1113.59|1114.84|1112.44|1115.99|1113.59|1114.84|1112.44|0
1732664400000|2024-11-26 23:40:00|1114.6|1112.2|1114.84|1112.44|1115.07|1112.67|1114.25|1111.85|0
1732664700000|2024-11-26 23:45:00|1115.07|1112.67|1115.07|1112.67|1115.53|1113.13|1114.84|1112.44|0
1732665000000|2024-11-26 23:50:00|1115.18|1112.78|1114.6|1112.2|1115.18|1112.78|1114.6|1112.2|0
1732665300000|2024-11-26 23:55:00|1114.83|1112.43|1114.6|1112.2|1115.06|1112.66|1114.37|1111.97|0
1732665600000|2024-11-27 00:00:00|1114.71|1112.31|1113.21|1110.81|1115.17|1112.77|1112.98|1110.58|0
1732665900000|2024-11-27 00:05:00|1112.98|1110.58|1112.75|1110.35|1113.67|1111.27|1112.75|1110.35|0
1732666200000|2024-11-27 00:10:00|1112.63|1110.23|1112.75|1110.35|1112.75|1110.35|1112.28|1109.88|0
1732666500000|2024-11-27 00:15:00|1112.98|1110.58|1113.21|1110.81|1113.44|1111.04|1112.75|1110.35|0
1732666800000|2024-11-27 00:20:00|1112.98|1110.58|1112.74|1110.34|1113.21|1110.81|1112.51|1110.11|0
1732667100000|2024-11-27 00:25:00|1112.51|1110.11|1112.28|1109.88|1112.51|1110.11|1111.59|1109.19|0
1732667400000|2024-11-27 00:30:00|1112.85|1110.45|1112.74|1110.34|1113.21|1110.81|1112.05|1109.65|0
1732667700000|2024-11-27 00:35:00|1112.97|1110.57|1112.74|1110.34|1113.21|1110.81|1112.28|1109.88|0
1732668000000|2024-11-27 00:40:00|1112.62|1110.22|1112.05|1109.65|1112.74|1110.34|1111.82|1109.42|0
1732668300000|2024-11-27 00:45:00|1111.93|1109.53|1112.05|1109.65|1112.51|1110.11|1111.12|1108.72|0
1732668600000|2024-11-27 00:50:00|1112.28|1109.88|1113.9|1111.5|1113.9|1111.5|1112.28|1109.88|0
1732668900000|2024-11-27 00:55:00|1114.13|1111.73|1113.9|1111.5|1114.82|1112.42|1113.9|1111.5|0
1732669200000|2024-11-27 01:00:00|1114.13|1111.73|1114.36|1111.96|1115.05|1112.65|1113.66|1111.26|0
1732669500000|2024-11-27 01:05:00|1114.47|1112.07|1114.12|1111.72|1114.59|1112.19|1113.89|1111.49|0
1732669800000|2024-11-27 01:10:00|1114|1111.6|1114.59|1112.19|1114.82|1112.42|1113.43|1111.03|0
1732670100000|2024-11-27 01:15:00|1114.82|1112.42|1114.59|1112.19|1115.05|1112.65|1114.35|1111.95|0
1732670400000|2024-11-27 01:20:00|1114.82|1112.42|1114.81|1112.41|1115.28|1112.88|1114.58|1112.18|0
1732670700000|2024-11-27 01:25:00|1114.93|1112.53|1114.58|1112.18|1115.28|1112.88|1114.12|1111.72|0
1732671000000|2024-11-27 01:30:00|1114.48|1112.28|1114.94|1112.74|1115.18|1112.98|1114.25|1112.05|0
1732671300000|2024-11-27 01:35:00|1114.82|1112.62|1114.94|1112.74|1115.17|1112.97|1114.48|1112.28|0
1732671600000|2024-11-27 01:40:00|1115.05|1112.85|1115.87|1113.67|1116.21|1114.01|1114.94|1112.74|0
1732671900000|2024-11-27 01:45:00|1115.64|1113.44|1115.4|1113.2|1115.64|1113.44|1114.71|1112.51|0
1732672200000|2024-11-27 01:50:00|1115.51|1113.31|1115.86|1113.66|1116.1|1113.9|1115.4|1113.2|0
1732672500000|2024-11-27 01:55:00|1116.1|1113.9|1116.33|1114.13|1116.79|1114.59|1115.74|1113.54|0
1732672800000|2024-11-27 02:00:00|1116.56|1114.36|1116.33|1114.13|1116.56|1114.36|1115.86|1113.66|0
1732673100000|2024-11-27 02:05:00|1116.56|1114.36|1116.79|1114.59|1117.02|1114.82|1116.32|1114.12|0
1732673400000|2024-11-27 02:10:00|1117.02|1114.82|1117.02|1114.82|1117.13|1114.93|1116.56|1114.36|0
1732673700000|2024-11-27 02:15:00|1116.79|1114.59|1117.25|1115.05|1117.25|1115.05|1116.79|1114.59|0
1732674000000|2024-11-27 02:20:00|1117.02|1114.82|1118.64|1116.44|1118.87|1116.67|1116.55|1114.35|0
1732674300000|2024-11-27 02:25:00|1118.87|1116.67|1119.9|1117.7|1120.02|1117.82|1118.87|1116.67|0
1732674600000|2024-11-27 02:30:00|1120.02|1117.82|1119.1|1116.9|1120.02|1117.82|1118.87|1116.67|0
1732674900000|2024-11-27 02:35:00|1118.87|1116.67|1118.86|1116.66|1119.1|1116.9|1118.63|1116.43|0
1732675200000|2024-11-27 02:40:00|1118.74|1116.54|1120.25|1118.05|1120.25|1118.05|1118.74|1116.54|0
1732675500000|2024-11-27 02:45:00|1120.02|1117.82|1120.02|1117.82|1120.25|1118.05|1119.56|1117.36|0
1732675800000|2024-11-27 02:50:00|1120.25|1118.05|1119.09|1116.89|1120.25|1118.05|1119.09|1116.89|0
1732676100000|2024-11-27 02:55:00|1118.86|1116.66|1117.93|1115.73|1119.09|1116.89|1117.93|1115.73|0
1732676400000|2024-11-27 03:00:00|1117.7|1115.5|1117.47|1115.27|1117.93|1115.73|1117.24|1115.04|0
1732676700000|2024-11-27 03:05:00|1117.35|1115.15|1115.85|1113.65|1117.47|1115.27|1115.85|1113.65|0
1732677000000|2024-11-27 03:10:00|1115.96|1113.76|1116.08|1113.88|1116.54|1114.34|1115.85|1113.65|0
1732677300000|2024-11-27 03:15:00|1115.85|1113.65|1115.15|1112.95|1116.08|1113.88|1115.15|1112.95|0
1732677600000|2024-11-27 03:20:00|1115.39|1113.19|1115.38|1113.18|1115.62|1113.42|1114.92|1112.72|0
1732677900000|2024-11-27 03:25:00|1115.15|1112.95|1114.92|1112.72|1115.62|1113.42|1114.92|1112.72|0
1732678200000|2024-11-27 03:30:00|1114.69|1112.49|1113.53|1111.33|1114.69|1112.49|1113.18|1110.98|0
1732678500000|2024-11-27 03:35:00|1113.3|1111.1|1113.3|1111.1|1114.23|1112.03|1113.3|1111.1|0
1732678800000|2024-11-27 03:40:00|1113.18|1110.98|1114.22|1112.02|1114.22|1112.02|1113.18|1110.98|0
1732679100000|2024-11-27 03:45:00|1114.46|1112.26|1114.92|1112.72|1115.61|1113.41|1114.46|1112.26|0
1732679400000|2024-11-27 03:50:00|1114.69|1112.49|1114.8|1112.6|1114.92|1112.72|1113.99|1111.79|0
1732679700000|2024-11-27 03:55:00|1114.92|1112.72|1114.68|1112.48|1114.92|1112.72|1114.45|1112.25|0
1732680000000|2024-11-27 04:00:00|1114.33|1112.13|1113.99|1111.79|1114.33|1112.13|1113.76|1111.56|0
1732680300000|2024-11-27 04:05:00|1114.22|1112.02|1113.53|1111.33|1114.22|1112.02|1113.29|1111.09|0
1732680600000|2024-11-27 04:10:00|1113.76|1111.56|1113.06|1110.86|1113.99|1111.79|1113.06|1110.86|0
1732680900000|2024-11-27 04:15:00|1113.29|1111.09|1113.06|1110.86|1113.29|1111.09|1112.71|1110.51|0
1732681200000|2024-11-27 04:20:00|1112.83|1110.63|1112.83|1110.63|1112.83|1110.63|1112.6|1110.4|0
1732681500000|2024-11-27 04:25:00|1113.06|1110.86|1112.83|1110.63|1113.29|1111.09|1112.83|1110.63|0
1732681800000|2024-11-27 04:30:00|1113.06|1110.86|1112.36|1110.16|1113.06|1110.86|1112.36|1110.16|0
1732682100000|2024-11-27 04:35:00|1112.6|1110.4|1112.13|1109.93|1112.6|1110.4|1111.9|1109.7|0
1732682400000|2024-11-27 04:40:00|1111.9|1109.7|1112.59|1110.39|1112.59|1110.39|1111.9|1109.7|0
1732682700000|2024-11-27 04:45:00|1112.36|1110.16|1110.97|1108.77|1112.59|1110.39|1110.97|1108.77|0
1732683000000|2024-11-27 04:50:00|1110.74|1108.54|1110.97|1108.77|1111.08|1108.88|1109.24|1107.04|0
1732683300000|2024-11-27 04:55:00|1110.74|1108.54|1111.2|1109|1111.67|1109.47|1110.28|1108.08|0
1732683600000|2024-11-27 05:00:00|1111.43|1109.23|1110.97|1108.77|1111.43|1109.23|1110.85|1108.65|0
1732683900000|2024-11-27 05:05:00|1110.85|1108.65|1111.08|1108.88|1111.2|1109|1110.51|1108.31|0
1732684200000|2024-11-27 05:10:00|1110.97|1108.77|1110.74|1108.54|1111.2|1109|1110.51|1108.31|0
1732684500000|2024-11-27 05:15:00|1110.51|1108.31|1109.81|1107.61|1110.51|1108.31|1109.12|1106.92|0
1732684800000|2024-11-27 05:20:00|1109.58|1107.38|1110.5|1108.3|1110.51|1108.31|1109.35|1107.15|0
1732685100000|2024-11-27 05:25:00|1110.74|1108.54|1111.08|1108.88|1111.43|1109.23|1110.74|1108.54|0
1732685400000|2024-11-27 05:30:00|1111.2|1109|1112.35|1110.15|1112.58|1110.38|1110.97|1108.77|0
1732685700000|2024-11-27 05:35:00|1112.58|1110.38|1112.58|1110.38|1112.58|1110.38|1112.35|1110.15|0
1732686000000|2024-11-27 05:40:00|1112.35|1110.15|1112.23|1110.03|1112.81|1110.61|1112.12|1109.92|0
1732686300000|2024-11-27 05:45:00|1112.12|1109.92|1111.89|1109.69|1112.35|1110.15|1111.42|1109.22|0
1732686600000|2024-11-27 05:50:00|1111.77|1109.57|1111.65|1109.45|1111.89|1109.69|1111.42|1109.22|0
1732686900000|2024-11-27 05:55:00|1111.42|1109.22|1110.38|1108.18|1111.42|1109.22|1110.27|1108.07|0
1732687200000|2024-11-27 06:00:00|1110.73|1108.53|1110.27|1108.07|1111.19|1108.99|1110.03|1107.83|0
1732687500000|2024-11-27 06:05:00|1110.38|1108.18|1111.19|1108.99|1111.88|1109.68|1110.15|1107.95|0
1732687800000|2024-11-27 06:10:00|1111.3|1109.1|1112.11|1109.91|1112.11|1109.91|1111.3|1109.1|0
1732688100000|2024-11-27 06:15:00|1111.88|1109.68|1112.81|1110.61|1113.27|1111.07|1111.88|1109.68|0
1732688400000|2024-11-27 06:20:00|1112.69|1110.49|1113.04|1110.84|1113.04|1110.84|1112.34|1110.14|0
1732688700000|2024-11-27 06:25:00|1112.8|1110.6|1112.68|1110.48|1113.04|1110.84|1112.57|1110.37|0
1732689000000|2024-11-27 06:30:00|1112.57|1110.37|1112.8|1110.6|1113.27|1111.07|1112.34|1110.14|0
1732689300000|2024-11-27 06:35:00|1112.57|1110.37|1112.22|1110.02|1112.68|1110.48|1111.65|1109.45|0
1732689600000|2024-11-27 06:40:00|1112.34|1110.14|1113.26|1111.06|1113.26|1111.06|1112.11|1109.91|0
1732689900000|2024-11-27 06:45:00|1113.14|1110.94|1112.34|1110.14|1113.49|1111.29|1112.11|1109.91|0
1732690200000|2024-11-27 06:50:00|1112.45|1110.25|1112.8|1110.6|1112.91|1110.71|1112.34|1110.14|0
1732690500000|2024-11-27 06:55:00|1112.68|1110.48|1111.41|1109.21|1112.8|1110.6|1111.18|1108.98|0
1732690800000|2024-11-27 07:00:00|1111.64|1109.44|1112.21|1110.01|1112.33|1110.13|1110.25|1108.05|0
1732691100000|2024-11-27 07:05:00|1112.33|1110.13|1112.33|1110.13|1113.26|1111.06|1111.98|1109.78|0
1732691400000|2024-11-27 07:10:00|1112.1|1109.9|1112.56|1110.36|1113.03|1110.83|1110.95|1108.75|0
1732691700000|2024-11-27 07:15:00|1112.67|1110.47|1113.95|1111.75|1113.95|1111.75|1112.44|1110.24|0
1732692000000|2024-11-27 07:20:00|1114.18|1111.98|1113.14|1110.94|1114.41|1112.21|1112.79|1110.59|0
1732692300000|2024-11-27 07:25:00|1113.26|1111.06|1113.6|1111.4|1113.72|1111.52|1112.79|1110.59|0
1732692600000|2024-11-27 07:30:00|1113.49|1111.29|1114.52|1112.32|1115.34|1113.14|1113.25|1111.05|0
1732692900000|2024-11-27 07:35:00|1114.41|1112.21|1114.64|1112.44|1115.1|1112.9|1114.18|1111.98|0
1732693200000|2024-11-27 07:40:00|1114.41|1112.21|1114.64|1112.44|1114.87|1112.67|1114.18|1111.98|0
1732693500000|2024-11-27 07:45:00|1114.75|1112.55|1113.25|1111.05|1114.87|1112.67|1112.56|1110.36|0
1732693800000|2024-11-27 07:50:00|1113.02|1110.82|1113.71|1111.51|1113.71|1111.51|1112.09|1109.89|0
1732694100000|2024-11-27 07:55:00|1113.94|1111.74|1112.32|1110.12|1113.94|1111.74|1112.09|1109.89|0
1732694400000|2024-11-27 08:00:00|1112.55|1110.35|1107.7|1105.5|1112.55|1110.35|1107.24|1105.04|0
1732694700000|2024-11-27 08:05:00|1107.81|1105.61|1110.01|1107.81|1111.63|1109.43|1107.24|1105.04|0
1732695000000|2024-11-27 08:10:00|1109.78|1107.58|1107.7|1105.5|1110.47|1108.27|1107.7|1105.5|0
1732695300000|2024-11-27 08:15:00|1107.81|1105.61|1108.39|1106.19|1109.43|1107.23|1107.35|1105.15|0
1732695600000|2024-11-27 08:20:00|1108.5|1106.3|1104.46|1102.26|1108.85|1106.65|1103.54|1101.34|0
1732695900000|2024-11-27 08:25:00|1104.69|1102.49|1105.15|1102.95|1107.23|1105.03|1104.11|1101.91|0
1732696200000|2024-11-27 08:30:00|1105.38|1103.18|1106.54|1104.34|1106.54|1104.34|1103.77|1101.57|0
1732696500000|2024-11-27 08:35:00|1106.65|1104.45|1105.84|1103.64|1107.46|1105.26|1105.15|1102.95|0
1732696800000|2024-11-27 08:40:00|1105.38|1103.18|1104|1101.8|1105.61|1103.41|1102.61|1100.41|0
1732697100000|2024-11-27 08:45:00|1104.34|1102.14|1105.84|1103.64|1106.42|1104.22|1103.64|1101.44|0
1732697400000|2024-11-27 08:50:00|1106.07|1103.87|1103.07|1100.87|1106.07|1103.87|1102.84|1100.64|0
1732697700000|2024-11-27 08:55:00|1102.84|1100.64|1104.57|1102.37|1104.69|1102.49|1102.38|1100.18|0
1732698000000|2024-11-27 09:00:00|1104.69|1102.49|1106.76|1104.56|1106.76|1104.56|1103.99|1101.79|0
1732698300000|2024-11-27 09:05:00|1107.46|1105.26|1105.03|1102.83|1107.57|1105.37|1105.03|1102.83|0
1732698600000|2024-11-27 09:10:00|1104.91|1102.71|1105.84|1103.64|1106.53|1104.33|1104.45|1102.25|0
1732698900000|2024-11-27 09:15:00|1105.38|1103.18|1104.33|1102.13|1106.99|1104.79|1103.99|1101.79|0
1732699200000|2024-11-27 09:20:00|1104.22|1102.02|1104.68|1102.48|1104.91|1102.71|1102.37|1100.17|0
1732699500000|2024-11-27 09:25:00|1104.91|1102.71|1103.64|1101.44|1105.14|1102.94|1103.29|1101.09|0
1732699800000|2024-11-27 09:30:00|1103.29|1101.09|1101.45|1099.25|1103.64|1101.44|1100.17|1097.97|0
1732700100000|2024-11-27 09:35:00|1101.21|1099.01|1102.71|1100.51|1103.29|1101.09|1100.52|1098.32|0
1732700400000|2024-11-27 09:40:00|1102.83|1100.63|1101.55|1099.35|1102.83|1100.63|1101.21|1099.01|0
1732700700000|2024-11-27 09:45:00|1101.44|1099.24|1100.98|1098.78|1103.29|1101.09|1100.75|1098.55|0
1732701000000|2024-11-27 09:50:00|1101.21|1099.01|1101.9|1099.7|1102.13|1099.93|1100.63|1098.43|0
1732701300000|2024-11-27 09:55:00|1102.01|1099.81|1103.4|1101.2|1103.52|1101.32|1101.44|1099.24|0
1732701600000|2024-11-27 10:00:00|1103.52|1101.32|1102.24|1100.04|1104.32|1102.12|1102.13|1099.93|0
1732701900000|2024-11-27 10:05:00|1102.36|1100.16|1101.67|1099.47|1103.75|1101.55|1101.55|1099.35|0
1732702200000|2024-11-27 10:10:00|1101.78|1099.58|1103.28|1101.08|1103.52|1101.32|1100.98|1098.78|0
1732702500000|2024-11-27 10:15:00|1103.52|1101.32|1103.28|1101.08|1104.9|1102.7|1102.93|1100.73|0
1732702800000|2024-11-27 10:20:00|1103.05|1100.85|1102.82|1100.62|1103.51|1101.31|1102.13|1099.93|0
1732703100000|2024-11-27 10:25:00|1102.7|1100.5|1103.74|1101.54|1104.44|1102.24|1102.59|1100.39|0
1732703400000|2024-11-27 10:30:00|1103.62|1101.42|1103.51|1101.31|1104.32|1102.12|1103.28|1101.08|0
1732703700000|2024-11-27 10:35:00|1103.85|1101.65|1103.39|1101.19|1103.97|1101.77|1103.05|1100.85|0
1732704000000|2024-11-27 10:40:00|1103.28|1101.08|1103.28|1101.08|1104.2|1102|1102.93|1100.73|0
1732704300000|2024-11-27 10:45:00|1103.05|1100.85|1103.28|1101.08|1103.74|1101.54|1102.7|1100.5|0
1732704600000|2024-11-27 10:50:00|1103.16|1100.96|1103.97|1101.77|1104.08|1101.88|1103.05|1100.85|0
1732704900000|2024-11-27 10:55:00|1104.08|1101.88|1105.58|1103.38|1106.39|1104.19|1103.97|1101.77|0
1732705200000|2024-11-27 11:00:00|1105.23|1103.03|1105.58|1103.38|1106.28|1104.08|1105.12|1102.92|0
1732705500000|2024-11-27 11:05:00|1105.81|1103.61|1104.08|1101.88|1105.81|1103.61|1103.74|1101.54|0
1732705800000|2024-11-27 11:10:00|1103.97|1101.77|1101.89|1099.69|1103.97|1101.77|1101.89|1099.69|0
1732706100000|2024-11-27 11:15:00|1102.12|1099.92|1102.12|1099.92|1102.81|1100.61|1101.66|1099.46|0
1732706400000|2024-11-27 11:20:00|1102|1099.8|1100.96|1098.76|1102.58|1100.38|1099.58|1097.38|0
1732706700000|2024-11-27 11:25:00|1101.07|1098.87|1100.73|1098.53|1101.42|1099.22|1100.5|1098.3|0
1732707000000|2024-11-27 11:30:00|1100.5|1098.3|1103.04|1100.84|1103.15|1100.95|1100.5|1098.3|0
1732707300000|2024-11-27 11:35:00|1102.92|1100.72|1102.81|1100.61|1103.73|1101.53|1102.69|1100.49|0
1732707600000|2024-11-27 11:40:00|1102.57|1100.37|1104.42|1102.22|1104.65|1102.45|1102.57|1100.37|0
1732707900000|2024-11-27 11:45:00|1104.65|1102.45|1103.73|1101.53|1104.65|1102.45|1103.5|1101.3|0
1732708200000|2024-11-27 11:50:00|1103.5|1101.3|1104.65|1102.45|1104.88|1102.68|1103.5|1101.3|0
1732708500000|2024-11-27 11:55:00|1104.76|1102.56|1105.45|1103.25|1105.92|1103.72|1104.65|1102.45|0
1732708800000|2024-11-27 12:00:00|1105.57|1103.37|1104.65|1102.45|1105.8|1103.6|1104.42|1102.22|0
1732709100000|2024-11-27 12:05:00|1104.42|1102.22|1103.72|1101.52|1104.99|1102.79|1102.8|1100.6|0
1732709400000|2024-11-27 12:10:00|1103.95|1101.75|1104.88|1102.68|1105.34|1103.14|1103.95|1101.75|0
1732709700000|2024-11-27 12:15:00|1105.11|1102.91|1106.26|1104.06|1106.26|1104.06|1105.11|1102.91|0
1732710000000|2024-11-27 12:20:00|1106.03|1103.83|1107.18|1104.98|1107.88|1105.68|1106.03|1103.83|0
1732710300000|2024-11-27 12:25:00|1107.42|1105.22|1105.57|1103.37|1107.65|1105.45|1105.34|1103.14|0
1732710600000|2024-11-27 12:30:00|1105.68|1103.48|1106.72|1104.52|1106.72|1104.52|1105.45|1103.25|0
1732710900000|2024-11-27 12:35:00|1106.49|1104.29|1106.72|1104.52|1107.41|1105.21|1106.03|1103.83|0
1732711200000|2024-11-27 12:40:00|1106.83|1104.63|1106.49|1104.29|1107.41|1105.21|1106.26|1104.06|0
1732711500000|2024-11-27 12:45:00|1106.72|1104.52|1106.26|1104.06|1106.95|1104.75|1106.14|1103.94|0
1732711800000|2024-11-27 12:50:00|1106.02|1103.82|1107.64|1105.44|1107.87|1105.67|1105.67|1103.47|0
1732712100000|2024-11-27 12:55:00|1107.87|1105.67|1106.72|1104.52|1108.33|1106.13|1106.6|1104.4|0
1732712400000|2024-11-27 13:00:00|1106.95|1104.75|1107.35|1105.15|1107.35|1105.15|1105.79|1103.59|0
1732712700000|2024-11-27 13:05:00|1107.58|1105.38|1108.51|1106.31|1108.51|1106.31|1107.12|1104.92|0
1732713000000|2024-11-27 13:10:00|1108.27|1106.07|1108.27|1106.07|1109.66|1107.46|1107.81|1105.61|0
1732713300000|2024-11-27 13:15:00|1108.5|1106.3|1109.89|1107.69|1110.35|1108.15|1108.5|1106.3|0
1732713600000|2024-11-27 13:20:00|1110.12|1107.92|1109.43|1107.23|1111.51|1109.31|1109.43|1107.23|0
1732713900000|2024-11-27 13:25:00|1109.2|1107|1109.31|1107.11|1109.66|1107.46|1108.27|1106.07|0
1732714200000|2024-11-27 13:30:00|1109.43|1107.23|1109.07|1106.87|1112.43|1110.23|1109.07|1106.87|0
1732714500000|2024-11-27 13:35:00|1109.19|1106.99|1111.51|1109.31|1111.97|1109.77|1108.73|1106.53|0
1732714800000|2024-11-27 13:40:00|1111.62|1109.42|1111.5|1109.3|1112.2|1110|1110.35|1108.15|0
1732715100000|2024-11-27 13:45:00|1111.62|1109.42|1110.35|1108.15|1111.74|1109.54|1109.19|1106.99|0
1732715400000|2024-11-27 13:50:00|1110|1107.8|1111.97|1109.77|1112.43|1110.23|1109.65|1107.45|0
1732715700000|2024-11-27 13:55:00|1111.73|1109.53|1110.35|1108.15|1111.97|1109.77|1109.88|1107.68|0
1732716000000|2024-11-27 14:00:00|1110.58|1108.38|1108.03|1105.83|1111.04|1108.84|1108.03|1105.83|0
1732716300000|2024-11-27 14:05:00|1108.26|1106.06|1107.57|1105.37|1108.73|1106.53|1106.88|1104.68|0
1732716600000|2024-11-27 14:10:00|1107.34|1105.14|1109.42|1107.22|1110.11|1107.91|1107.11|1104.91|0
1732716900000|2024-11-27 14:15:00|1109.65|1107.45|1108.75|1106.55|1109.76|1107.56|1108.17|1105.97|0
1732717200000|2024-11-27 14:20:00|1108.52|1106.32|1107.59|1105.39|1108.63|1106.43|1107.36|1105.16|0
1732717500000|2024-11-27 14:25:00|1107.36|1105.16|1107.59|1105.39|1108.98|1106.78|1107.13|1104.93|0
1732717800000|2024-11-27 14:30:00|1107.82|1105.62|1108.98|1106.78|1110.83|1108.63|1102.74|1100.54|0
1732718100000|2024-11-27 14:35:00|1108.52|1106.32|1105.28|1103.08|1108.52|1106.32|1103.43|1101.23|0
1732718400000|2024-11-27 14:40:00|1105.51|1103.31|1108.51|1106.31|1109.67|1107.47|1104.82|1102.62|0
1732718700000|2024-11-27 14:45:00|1108.05|1105.85|1108.51|1106.31|1110.83|1108.63|1107.36|1105.16|0
1732719000000|2024-11-27 14:50:00|1107.82|1105.62|1104.58|1102.38|1108.05|1105.85|1104.12|1101.92|0
1732719300000|2024-11-27 14:55:00|1104.35|1102.15|1106.54|1104.34|1107.36|1105.16|1104.35|1102.15|0
1732719600000|2024-11-27 15:00:00|1106.66|1104.46|1104.58|1102.38|1106.66|1104.46|1102.5|1100.3|0
1732719900000|2024-11-27 15:05:00|1104.69|1102.49|1104.35|1102.15|1106.89|1104.69|1103.89|1101.69|0
1732720200000|2024-11-27 15:10:00|1104.12|1101.92|1101.57|1099.37|1105.38|1103.18|1101.11|1098.91|0
1732720500000|2024-11-27 15:15:00|1101.81|1099.61|1102.5|1100.3|1102.96|1100.76|1100.19|1097.99|0
1732720800000|2024-11-27 15:20:00|1102.04|1099.84|1100.65|1098.45|1102.5|1100.3|1099.72|1097.52|0
1732721100000|2024-11-27 15:25:00|1100.42|1098.22|1097.18|1094.98|1101.34|1099.14|1096.26|1094.06|0
1732721400000|2024-11-27 15:30:00|1097.88|1095.68|1095.95|1093.75|1098.73|1096.53|1095.95|1093.75|0
1732721700000|2024-11-27 15:35:00|1096.42|1094.22|1090.87|1088.67|1097.34|1095.14|1089.72|1087.52|0
1732722000000|2024-11-27 15:40:00|1090.64|1088.44|1098.72|1096.52|1098.95|1096.75|1090.41|1088.21|0
1732722300000|2024-11-27 15:45:00|1098.49|1096.29|1094.33|1092.13|1098.95|1096.75|1094.33|1092.13|0
1732722600000|2024-11-27 15:50:00|1094.8|1092.6|1094.1|1091.9|1095.26|1093.06|1092.03|1089.83|0
1732722900000|2024-11-27 15:55:00|1094.33|1092.13|1092.49|1090.29|1095.26|1093.06|1092.02|1089.82|0
1732723200000|2024-11-27 16:00:00|1092.25|1090.05|1088.79|1086.59|1092.49|1090.29|1086.72|1084.52|0
1732723500000|2024-11-27 16:05:00|1089.02|1086.82|1092.25|1090.05|1092.71|1090.51|1088.1|1085.9|0
1732723800000|2024-11-27 16:10:00|1091.79|1089.59|1089.94|1087.74|1091.79|1089.59|1087.64|1085.44|0
1732724100000|2024-11-27 16:15:00|1089.48|1087.28|1088.73|1086.53|1090.41|1088.21|1087.64|1085.44|0
1732724400000|2024-11-27 16:20:00|1088.96|1086.76|1088.96|1086.76|1090.81|1088.61|1088.27|1086.07|0
1732724700000|2024-11-27 16:25:00|1088.73|1086.53|1088.27|1086.07|1090.11|1087.91|1087.35|1085.15|0
1732725000000|2024-11-27 16:30:00|1087.58|1085.38|1090.34|1088.14|1090.8|1088.6|1087.11|1084.91|0
1732725300000|2024-11-27 16:35:00|1090.11|1087.91|1093.57|1091.37|1094.27|1092.07|1090.11|1087.91|0
1732725600000|2024-11-27 16:40:00|1093.8|1091.6|1088.26|1086.06|1094.5|1092.3|1088.03|1085.83|0
1732725900000|2024-11-27 16:45:00|1088.5|1086.3|1085.73|1083.53|1089.65|1087.45|1085.27|1083.07|0
1732726200000|2024-11-27 16:50:00|1085.5|1083.3|1085.14|1082.94|1086.88|1084.68|1084.8|1082.6|0
1732726500000|2024-11-27 16:55:00|1085.26|1083.06|1085.72|1083.52|1087.34|1085.14|1084.34|1082.14|0
1732726800000|2024-11-27 17:00:00|1085.49|1083.29|1082.27|1080.07|1085.49|1083.29|1081.58|1079.38|0
1732727100000|2024-11-27 17:05:00|1082.96|1080.76|1079.73|1077.53|1084.11|1081.91|1077.89|1075.69|0
1732727400000|2024-11-27 17:10:00|1079.96|1077.76|1083.6|1081.4|1084.75|1082.55|1079.96|1077.76|0
1732727700000|2024-11-27 17:15:00|1083.71|1081.51|1084.06|1081.86|1084.52|1082.32|1081.98|1079.78|0
1732728000000|2024-11-27 17:20:00|1084.4|1082.2|1083.13|1080.93|1086.13|1083.93|1082.9|1080.7|0
1732728300000|2024-11-27 17:25:00|1083.37|1081.17|1086.14|1083.94|1087.06|1084.86|1083.13|1080.93|0
1732728600000|2024-11-27 17:30:00|1086.37|1084.17|1084.53|1082.33|1086.83|1084.63|1082.23|1080.03|0
1732728900000|2024-11-27 17:35:00|1084.3|1082.1|1083.84|1081.64|1085.45|1083.25|1082.45|1080.25|0
1732729200000|2024-11-27 17:40:00|1084.07|1081.87|1084.3|1082.1|1085.22|1083.02|1083.38|1081.18|0
1732729500000|2024-11-27 17:45:00|1084.06|1081.86|1085.45|1083.25|1085.91|1083.71|1083.02|1080.82|0
1732729800000|2024-11-27 17:50:00|1085.68|1083.48|1086.83|1084.63|1088.21|1086.01|1085.45|1083.25|0
1732730100000|2024-11-27 17:55:00|1086.6|1084.4|1087.75|1085.55|1088.21|1086.01|1085.21|1083.01|0
1732730400000|2024-11-27 18:00:00|1087.52|1085.32|1087.06|1084.86|1087.75|1085.55|1085.9|1083.7|0
1732730700000|2024-11-27 18:05:00|1086.94|1084.74|1088.44|1086.24|1088.44|1086.24|1086.82|1084.62|0
1732731000000|2024-11-27 18:10:00|1088.67|1086.47|1090.97|1088.77|1090.97|1088.77|1088.44|1086.24|0
1732731300000|2024-11-27 18:15:00|1091.2|1089|1091.89|1089.69|1092.12|1089.92|1089.36|1087.16|0
1732731600000|2024-11-27 18:20:00|1092.12|1089.92|1090.05|1087.85|1092.12|1089.92|1089.36|1087.16|0
1732731900000|2024-11-27 18:25:00|1090.28|1088.08|1088.89|1086.69|1090.97|1088.77|1087.74|1085.54|0
1732732200000|2024-11-27 18:30:00|1088.66|1086.46|1091.2|1089|1091.43|1089.23|1087.51|1085.31|0
1732732500000|2024-11-27 18:35:00|1091.43|1089.23|1092.58|1090.38|1093.73|1091.53|1091.43|1089.23|0
1732732800000|2024-11-27 18:40:00|1092.81|1090.61|1092.12|1089.92|1093.27|1091.07|1091.2|1089|0
1732733100000|2024-11-27 18:45:00|1092.35|1090.15|1091.2|1089|1093.04|1090.84|1090.27|1088.07|0
1732733400000|2024-11-27 18:50:00|1090.96|1088.76|1093.5|1091.3|1093.73|1091.53|1090.96|1088.76|0
1732733700000|2024-11-27 18:55:00|1093.27|1091.07|1092.81|1090.61|1094.65|1092.45|1092.58|1090.38|0
1732734000000|2024-11-27 19:00:00|1093.04|1090.84|1093.08|1090.88|1093.78|1091.58|1091.7|1089.5|0
1732734300000|2024-11-27 19:05:00|1093.31|1091.11|1092.85|1090.65|1093.31|1091.11|1092.16|1089.96|0
1732734600000|2024-11-27 19:10:00|1092.39|1090.19|1093.77|1091.57|1093.77|1091.57|1091.93|1089.73|0
1732734900000|2024-11-27 19:15:00|1094.01|1091.81|1092.27|1090.07|1094.01|1091.81|1091.93|1089.73|0
1732735200000|2024-11-27 19:20:00|1092.16|1089.96|1093.08|1090.88|1093.08|1090.88|1090.54|1088.34|0
1732735500000|2024-11-27 19:25:00|1093.19|1090.99|1090.77|1088.57|1093.54|1091.34|1090.08|1087.88|0
1732735800000|2024-11-27 19:30:00|1090.54|1088.34|1090.31|1088.11|1091.23|1089.03|1090.08|1087.88|0
1732736100000|2024-11-27 19:35:00|1090.08|1087.88|1090.54|1088.34|1091.23|1089.03|1088|1085.8|0
1732736400000|2024-11-27 19:40:00|1090.42|1088.22|1092.61|1090.41|1093.54|1091.34|1090.42|1088.22|0
1732736700000|2024-11-27 19:45:00|1092.84|1090.64|1093.07|1090.87|1094|1091.8|1091.69|1089.49|0
1732737000000|2024-11-27 19:50:00|1092.84|1090.64|1092.15|1089.95|1093.77|1091.57|1091.92|1089.72|0
1732737300000|2024-11-27 19:55:00|1091.92|1089.72|1090.41|1088.21|1092.61|1090.41|1090.41|1088.21|0
1732737600000|2024-11-27 20:00:00|1090.76|1088.56|1091.92|1089.72|1092.15|1089.95|1089.38|1087.18|0
1732737900000|2024-11-27 20:05:00|1091.69|1089.49|1092.38|1090.18|1093.07|1090.87|1091.46|1089.26|0
1732738200000|2024-11-27 20:10:00|1092.15|1089.95|1090.07|1087.87|1092.61|1090.41|1089.84|1087.64|0
1732738500000|2024-11-27 20:15:00|1090.3|1088.1|1089.26|1087.06|1091.45|1089.25|1088.91|1086.71|0
1732738800000|2024-11-27 20:20:00|1089.14|1086.94|1088.45|1086.25|1090.07|1087.87|1087.3|1085.1|0
1732739100000|2024-11-27 20:25:00|1088.22|1086.02|1088.73|1086.53|1089.19|1086.99|1087.07|1084.87|0
1732739400000|2024-11-27 20:30:00|1088.84|1086.64|1088.27|1086.07|1089.19|1086.99|1086.42|1084.22|0
1732739700000|2024-11-27 20:35:00|1087.8|1085.6|1087.91|1085.71|1088.5|1086.3|1087.34|1085.14|0
1732740000000|2024-11-27 20:40:00|1087.57|1085.37|1086.67|1084.47|1087.57|1085.37|1082.98|1080.78|0
1732740300000|2024-11-27 20:45:00|1086.9|1084.7|1091.06|1088.86|1091.52|1089.32|1086.67|1084.47|0
1732740600000|2024-11-27 20:50:00|1090.6|1088.4|1088.98|1086.78|1091.99|1089.79|1088.06|1085.86|0
1732740900000|2024-11-27 20:55:00|1089.21|1087.01|1089.9|1087.7|1090.37|1088.17|1088.06|1085.86|0
1732741200000|2024-11-27 21:00:00|1090.6|1088.4|1091.06|1088.86|1091.63|1089.43|1089.67|1087.47|0
1732741500000|2024-11-27 21:05:00|1090.94|1088.74|1089.44|1087.24|1090.94|1088.74|1088.75|1086.55|0
1732741800000|2024-11-27 21:10:00|1089.67|1087.47|1090.13|1087.93|1090.59|1088.39|1089.21|1087.01|0
1732742100000|2024-11-27 21:15:00|1090.23|1087.83|1090.46|1088.06|1090.46|1088.06|1088.85|1086.45|0
1732742400000|2024-11-27 21:20:00|1090.23|1087.83|1090.46|1088.06|1090.92|1088.52|1090.23|1087.83|0
1732742700000|2024-11-27 21:25:00|1090.69|1088.29|1090.46|1088.06|1090.69|1088.29|1090.23|1087.83|0
1732743000000|2024-11-27 21:30:00|1090.69|1088.29|1090.23|1087.83|1090.92|1088.52|1090.23|1087.83|0
1732743300000|2024-11-27 21:35:00|1090|1087.6|1089.53|1087.13|1090.46|1088.06|1089.53|1087.13|0
1732743600000|2024-11-27 21:40:00|1089.3|1086.9|1089.76|1087.36|1090.23|1087.83|1089.3|1086.9|0
1732743900000|2024-11-27 21:45:00|1090|1087.6|1089.99|1087.59|1090.46|1088.06|1089.99|1087.59|0
1732744200000|2024-11-27 21:50:00|1090.11|1087.71|1090.22|1087.82|1090.46|1088.06|1089.99|1087.59|0
1732744500000|2024-11-27 21:55:00|1090.46|1088.06|1090.1|1087.7|1090.69|1088.29|1089.99|1087.59|0
1732744800000|2024-11-27 22:00:00|1090.21|1087.81|1090.28|1087.88|1090.35|1087.95|1090.11|1087.71|0
1732745100000|2024-11-27 22:05:00|1090.11|1087.71|1090.28|1087.88|1090.31|1087.91|1090.11|1087.71|0
1732745400000|2024-11-27 22:10:00|1090.45|1088.05|1090.15|1087.75|1090.55|1088.15|1090.11|1087.71|0
1732745700000|2024-11-27 22:15:00|1090.11|1087.71|1090.15|1087.75|1090.17|1087.77|1090.08|1087.68|0
1732746000000|2024-11-27 22:20:00|1090.27|1087.87|1090.38|1087.98|1090.41|1088.01|1090.27|1087.87|0
1732746300000|2024-11-27 22:25:00|1090.41|1088.01|1090.45|1088.05|1090.45|1088.05|1090.17|1087.77|0
1732746600000|2024-11-27 22:30:00|1090.72|1088.32|1090.72|1088.32|1090.72|1088.32|1090.72|1088.32|0
1732746900000|2024-11-27 22:35:00|1090.71|1088.31|1090.71|1088.31|1090.71|1088.31|1090.71|1088.31|0
1732747200000|2024-11-27 22:40:00|1090.65|1088.25|1090.65|1088.25|1090.65|1088.25|1090.65|1088.25|0
1732747500000|2024-11-27 22:45:00|1090.71|1088.31|1090.44|1088.04|1090.71|1088.31|1090.44|1088.04|0
1732747800000|2024-11-27 22:50:00|1090.57|1088.17|1090.55|1088.15|1090.85|1088.45|1090.51|1088.11|0
1732748100000|2024-11-27 22:55:00|1090.54|1088.14|1090.2|1087.8|1090.57|1088.17|1090.2|1087.8|0
1732748400000|2024-11-27 23:00:00|1089.86|1087.46|1094.48|1092.08|1094.48|1092.08|1089.86|1087.46|0
1732748700000|2024-11-27 23:05:00|1094.6|1092.2|1093.68|1091.28|1095.53|1093.13|1093.68|1091.28|0
1732749000000|2024-11-27 23:10:00|1093.79|1091.39|1093.21|1090.81|1094.14|1091.74|1092.29|1089.89|0
1732749300000|2024-11-27 23:15:00|1093.09|1090.69|1092.98|1090.58|1093.21|1090.81|1092.06|1089.66|0
1732749600000|2024-11-27 23:20:00|1093.32|1090.92|1093.9|1091.5|1094.37|1091.97|1093.21|1090.81|0
1732749900000|2024-11-27 23:25:00|1093.78|1091.38|1094.14|1091.74|1094.37|1091.97|1093.67|1091.27|0
1732750200000|2024-11-27 23:30:00|1094.37|1091.97|1094.71|1092.31|1095.06|1092.66|1094.37|1091.97|0
1732750500000|2024-11-27 23:35:00|1094.6|1092.2|1094.48|1092.08|1094.83|1092.43|1094.36|1091.96|0
1732750800000|2024-11-27 23:40:00|1094.6|1092.2|1094.59|1092.19|1094.83|1092.43|1094.36|1091.96|0
1732751100000|2024-11-27 23:45:00|1094.71|1092.31|1094.36|1091.96|1094.83|1092.43|1094.36|1091.96|0
1732751400000|2024-11-27 23:50:00|1094.59|1092.19|1094.36|1091.96|1095.06|1092.66|1094.36|1091.96|0
1732751700000|2024-11-27 23:55:00|1094.59|1092.19|1094.59|1092.19|1095.05|1092.65|1094.36|1091.96|0
1732752000000|2024-11-28 00:00:00|1094.7|1092.3|1094.82|1092.42|1095.28|1092.88|1094.59|1092.19|0
1732752300000|2024-11-28 00:05:00|1095.05|1092.65|1096.55|1094.15|1096.67|1094.27|1094.82|1092.42|0
1732752600000|2024-11-28 00:10:00|1096.44|1094.04|1096.55|1094.15|1096.67|1094.27|1096.21|1093.81|0
1732752900000|2024-11-28 00:15:00|1096.67|1094.27|1096.44|1094.04|1096.9|1094.5|1096.44|1094.04|0
1732753200000|2024-11-28 00:20:00|1096.67|1094.27|1096.44|1094.04|1096.9|1094.5|1096.44|1094.04|0
1732753500000|2024-11-28 00:25:00|1096.55|1094.15|1096.67|1094.27|1096.9|1094.5|1096.21|1093.81|0
1732753800000|2024-11-28 00:30:00|1096.9|1094.5|1095.74|1093.34|1096.9|1094.5|1095.74|1093.34|0
1732754100000|2024-11-28 00:35:00|1095.85|1093.45|1096.43|1094.03|1096.67|1094.27|1095.85|1093.45|0
1732754400000|2024-11-28 00:40:00|1096.2|1093.8|1096.43|1094.03|1096.43|1094.03|1096.2|1093.8|0
1732754700000|2024-11-28 00:45:00|1096.2|1093.8|1095.97|1093.57|1096.43|1094.03|1095.74|1093.34|0
1732755000000|2024-11-28 00:50:00|1096.08|1093.68|1096.2|1093.8|1096.43|1094.03|1095.51|1093.11|0
1732755300000|2024-11-28 00:55:00|1096.43|1094.03|1096.2|1093.8|1096.43|1094.03|1096.08|1093.68|0
1732755600000|2024-11-28 01:00:00|1095.97|1093.57|1095.5|1093.1|1096.43|1094.03|1095.27|1092.87|0
1732755900000|2024-11-28 01:05:00|1095.62|1093.22|1095.73|1093.33|1095.74|1093.34|1095.27|1092.87|0
1732756200000|2024-11-28 01:10:00|1095.85|1093.45|1095.96|1093.56|1096.43|1094.03|1095.27|1092.87|0
1732756500000|2024-11-28 01:15:00|1095.73|1093.33|1096.2|1093.8|1096.2|1093.8|1095.61|1093.21|0
1732756800000|2024-11-28 01:20:00|1096.07|1093.67|1095.84|1093.44|1096.2|1093.8|1095.73|1093.33|0
1732757100000|2024-11-28 01:25:00|1095.73|1093.33|1096.19|1093.79|1096.19|1093.79|1095.73|1093.33|0
1732757400000|2024-11-28 01:30:00|1096.09|1093.89|1096.32|1094.12|1096.56|1094.36|1096.09|1093.89|0
1732757700000|2024-11-28 01:35:00|1096.09|1093.89|1096.5|1094.3|1096.62|1094.42|1095.63|1093.43|0
1732758000000|2024-11-28 01:40:00|1096.62|1094.42|1097.54|1095.34|1097.54|1095.34|1095.92|1093.72|0
1732758300000|2024-11-28 01:45:00|1097.31|1095.11|1097.77|1095.57|1097.77|1095.57|1097.08|1094.88|0
1732758600000|2024-11-28 01:50:00|1097.54|1095.34|1096.62|1094.42|1097.77|1095.57|1096.5|1094.3|0
1732758900000|2024-11-28 01:55:00|1096.73|1094.53|1096.38|1094.18|1096.85|1094.65|1095.92|1093.72|0
1732759200000|2024-11-28 02:00:00|1096.61|1094.41|1096.96|1094.76|1097.31|1095.11|1096.15|1093.95|0
1732759500000|2024-11-28 02:05:00|1097.08|1094.88|1097.77|1095.57|1097.77|1095.57|1096.61|1094.41|0
1732759800000|2024-11-28 02:10:00|1097.65|1095.45|1097.07|1094.87|1097.65|1095.45|1096.84|1094.64|0
1732760100000|2024-11-28 02:15:00|1097.18|1094.98|1097.3|1095.1|1097.77|1095.57|1097.07|1094.87|0
1732760400000|2024-11-28 02:20:00|1097.53|1095.33|1097.53|1095.33|1097.88|1095.68|1097.53|1095.33|0
1732760700000|2024-11-28 02:25:00|1097.64|1095.44|1097.53|1095.33|1098|1095.8|1097.53|1095.33|0
1732761000000|2024-11-28 02:30:00|1097.41|1095.21|1097.53|1095.33|1097.53|1095.33|1097.3|1095.1|0
1732761300000|2024-11-28 02:35:00|1097.3|1095.1|1097.07|1094.87|1097.53|1095.33|1097.07|1094.87|0
1732761600000|2024-11-28 02:40:00|1097.3|1095.1|1097.53|1095.33|1097.64|1095.44|1097.07|1094.87|0
1732761900000|2024-11-28 02:45:00|1097.76|1095.56|1097.53|1095.33|1097.76|1095.56|1097.53|1095.33|0
1732762200000|2024-11-28 02:50:00|1097.76|1095.56|1097.76|1095.56|1097.76|1095.56|1097.3|1095.1|0
1732762500000|2024-11-28 02:55:00|1097.64|1095.44|1097.53|1095.33|1097.76|1095.56|1097.3|1095.1|0
1732762800000|2024-11-28 03:00:00|1097.41|1095.21|1097.29|1095.09|1097.53|1095.33|1097.29|1095.09|0
1732763100000|2024-11-28 03:05:00|1097.41|1095.21|1097.29|1095.09|1097.41|1095.21|1096.83|1094.63|0
1732763400000|2024-11-28 03:10:00|1097.4|1095.2|1097.29|1095.09|1097.52|1095.32|1097.29|1095.09|0
1732763700000|2024-11-28 03:15:00|1097.52|1095.32|1097.06|1094.86|1097.52|1095.32|1096.83|1094.63|0
1732764000000|2024-11-28 03:20:00|1096.94|1094.74|1097.29|1095.09|1097.29|1095.09|1096.83|1094.63|0
1732764300000|2024-11-28 03:25:00|1097.06|1094.86|1097.29|1095.09|1097.52|1095.32|1097.06|1094.86|0
1732764600000|2024-11-28 03:30:00|1097.06|1094.86|1097.52|1095.32|1097.75|1095.55|1096.83|1094.63|0
1732764900000|2024-11-28 03:35:00|1097.4|1095.2|1097.75|1095.55|1097.75|1095.55|1097.29|1095.09|0
1732765200000|2024-11-28 03:40:00|1097.98|1095.78|1097.75|1095.55|1097.98|1095.78|1097.75|1095.55|0
1732765500000|2024-11-28 03:45:00|1097.63|1095.43|1097.75|1095.55|1097.75|1095.55|1097.4|1095.2|0
1732765800000|2024-11-28 03:50:00|1097.63|1095.43|1097.16|1094.96|1097.63|1095.43|1097.05|1094.85|0
1732766100000|2024-11-28 03:55:00|1097.28|1095.08|1097.51|1095.31|1097.52|1095.32|1097.16|1094.96|0
1732766400000|2024-11-28 04:00:00|1097.75|1095.55|1097.28|1095.08|1097.75|1095.55|1097.05|1094.85|0
1732767000000|2024-11-28 04:10:00|1097.05|1094.85|1097.28|1095.08|1097.51|1095.31|1097.05|1094.85|0
1732767300000|2024-11-28 04:15:00|1097.39|1095.19|1097.28|1095.08|1097.74|1095.54|1097.28|1095.08|0
1732767600000|2024-11-28 04:20:00|1097.51|1095.31|1097.74|1095.54|1097.97|1095.77|1097.51|1095.31|0
1732767900000|2024-11-28 04:25:00|1097.85|1095.65|1098.2|1096|1098.2|1096|1097.74|1095.54|0
1732768200000|2024-11-28 04:30:00|1098.08|1095.88|1097.97|1095.77|1098.2|1096|1097.97|1095.77|0
1732768500000|2024-11-28 04:35:00|1098.08|1095.88|1098.2|1096|1098.43|1096.23|1098.08|1095.88|0
1732768800000|2024-11-28 04:40:00|1097.97|1095.77|1097.97|1095.77|1098.08|1095.88|1097.97|1095.77|0
1732769100000|2024-11-28 04:45:00|1097.74|1095.54|1097.5|1095.3|1097.97|1095.77|1097.27|1095.07|0
1732769400000|2024-11-28 04:50:00|1097.74|1095.54|1097.04|1094.84|1097.74|1095.54|1096.92|1094.72|0
1732769700000|2024-11-28 04:55:00|1097.27|1095.07|1096.81|1094.61|1097.27|1095.07|1096.81|1094.61|0
1732770000000|2024-11-28 05:00:00|1096.58|1094.38|1097.04|1094.84|1097.27|1095.07|1096.58|1094.38|0
1732770300000|2024-11-28 05:05:00|1096.92|1094.72|1096.81|1094.61|1097.04|1094.84|1096.81|1094.61|0
1732770600000|2024-11-28 05:10:00|1096.69|1094.49|1096.81|1094.61|1096.92|1094.72|1096.58|1094.38|0
1732770900000|2024-11-28 05:15:00|1097.04|1094.84|1096.34|1094.14|1097.27|1095.07|1096.34|1094.14|0
1732771200000|2024-11-28 05:20:00|1096.57|1094.37|1097.04|1094.84|1097.04|1094.84|1096.57|1094.37|0
1732771500000|2024-11-28 05:25:00|1096.8|1094.6|1097.5|1095.3|1097.5|1095.3|1096.8|1094.6|0
1732771800000|2024-11-28 05:30:00|1097.27|1095.07|1097.73|1095.53|1097.73|1095.53|1097.27|1095.07|0
1732772100000|2024-11-28 05:35:00|1097.61|1095.41|1097.96|1095.76|1097.96|1095.76|1097.61|1095.41|0
1732772400000|2024-11-28 05:40:00|1098.19|1095.99|1097.73|1095.53|1098.19|1095.99|1097.49|1095.29|0
1732772700000|2024-11-28 05:45:00|1097.72|1095.52|1097.49|1095.29|1097.72|1095.52|1097.49|1095.29|0
1732773000000|2024-11-28 05:50:00|1097.72|1095.52|1097.49|1095.29|1097.72|1095.52|1097.49|1095.29|0
1732773300000|2024-11-28 05:55:00|1097.72|1095.52|1097.72|1095.52|1097.72|1095.52|1097.49|1095.29|0
1732773600000|2024-11-28 06:00:00|1097.49|1095.29|1097.49|1095.29|1097.72|1095.52|1097.26|1095.06|0
1732773900000|2024-11-28 06:05:00|1097.72|1095.52|1097.72|1095.52|1097.95|1095.75|1097.49|1095.29|0
1732774200000|2024-11-28 06:10:00|1097.95|1095.75|1097.26|1095.06|1097.95|1095.75|1097.03|1094.83|0
1732774500000|2024-11-28 06:15:00|1097.37|1095.17|1097.26|1095.06|1097.37|1095.17|1097.26|1095.06|0
1732774800000|2024-11-28 06:20:00|1097.02|1094.82|1097.25|1095.05|1097.26|1095.06|1097.02|1094.82|0
1732775100000|2024-11-28 06:25:00|1097.02|1094.82|1097.13|1094.93|1097.25|1095.05|1096.9|1094.7|0
1732775400000|2024-11-28 06:30:00|1097.25|1095.05|1097.25|1095.05|1097.25|1095.05|1096.79|1094.59|0
1732775700000|2024-11-28 06:35:00|1097.02|1094.82|1096.79|1094.59|1097.25|1095.05|1096.79|1094.59|0
1732776000000|2024-11-28 06:40:00|1096.56|1094.36|1097.02|1094.82|1097.02|1094.82|1096.56|1094.36|0
1732776300000|2024-11-28 06:45:00|1096.9|1094.7|1096.79|1094.59|1097.02|1094.82|1096.44|1094.24|0
1732776600000|2024-11-28 06:50:00|1096.9|1094.7|1097.02|1094.82|1097.02|1094.82|1096.79|1094.59|0
1732777200000|2024-11-28 07:00:00|1096.79|1094.59|1096.9|1094.7|1097.02|1094.82|1096.55|1094.35|0
1732777500000|2024-11-28 07:05:00|1097.02|1094.82|1096.32|1094.12|1097.25|1095.05|1096.32|1094.12|0
1732777800000|2024-11-28 07:10:00|1095.86|1093.66|1097.01|1094.81|1097.01|1094.81|1095.86|1093.66|0
1732778100000|2024-11-28 07:15:00|1096.78|1094.58|1097.01|1094.81|1097.01|1094.81|1096.78|1094.58|0
1732778400000|2024-11-28 07:20:00|1096.89|1094.69|1096.78|1094.58|1097.01|1094.81|1096.55|1094.35|0
1732778700000|2024-11-28 07:25:00|1096.55|1094.35|1096.55|1094.35|1097.01|1094.81|1096.55|1094.35|0
1732779000000|2024-11-28 07:30:00|1096.78|1094.58|1095.99|1093.79|1096.79|1094.59|1095.76|1093.56|0
1732779300000|2024-11-28 07:35:00|1095.87|1093.67|1095.29|1093.09|1095.99|1093.79|1094.83|1092.63|0
1732779600000|2024-11-28 07:40:00|1095.17|1092.97|1095.06|1092.86|1095.29|1093.09|1094.83|1092.63|0
1732779900000|2024-11-28 07:45:00|1095.29|1093.09|1096.21|1094.01|1096.45|1094.25|1095.17|1092.97|0
1732780200000|2024-11-28 07:50:00|1095.98|1093.78|1096.44|1094.24|1096.44|1094.24|1095.75|1093.55|0
1732780500000|2024-11-28 07:55:00|1096.21|1094.01|1096.32|1094.12|1096.67|1094.47|1095.98|1093.78|0
1732780800000|2024-11-28 08:00:00|1096.44|1094.24|1095.98|1093.78|1096.67|1094.47|1095.75|1093.55|0
1732781100000|2024-11-28 08:05:00|1096.21|1094.01|1096.44|1094.24|1096.9|1094.7|1096.21|1094.01|0
1732781400000|2024-11-28 08:10:00|1096.67|1094.47|1095.28|1093.08|1096.67|1094.47|1094.82|1092.62|0
1732781700000|2024-11-28 08:15:00|1095.52|1093.32|1095.75|1093.55|1095.98|1093.78|1094.82|1092.62|0
1732782000000|2024-11-28 08:20:00|1095.51|1093.31|1095.98|1093.78|1096.09|1093.89|1095.28|1093.08|0
1732782300000|2024-11-28 08:25:00|1096.21|1094.01|1096.44|1094.24|1096.44|1094.24|1095.74|1093.54|0
1732782600000|2024-11-28 08:30:00|1096.21|1094.01|1096.21|1094.01|1096.67|1094.47|1095.97|1093.77|0
1732782900000|2024-11-28 08:35:00|1096.32|1094.12|1096.67|1094.47|1096.67|1094.47|1096.21|1094.01|0
1732783200000|2024-11-28 08:40:00|1096.44|1094.24|1096.67|1094.47|1096.67|1094.47|1096.2|1094|0
1732783500000|2024-11-28 08:45:00|1096.66|1094.46|1095.51|1093.31|1096.66|1094.46|1095.51|1093.31|0
1732783800000|2024-11-28 08:50:00|1095.74|1093.54|1096.2|1094|1096.43|1094.23|1095.51|1093.31|0
1732784100000|2024-11-28 08:55:00|1096.43|1094.23|1096.89|1094.69|1096.89|1094.69|1095.97|1093.77|0
1732784400000|2024-11-28 09:00:00|1096.77|1094.57|1096.54|1094.34|1097|1094.8|1096.43|1094.23|0
1732784700000|2024-11-28 09:05:00|1096.66|1094.46|1096.89|1094.69|1097.12|1094.92|1096.66|1094.46|0
1732785000000|2024-11-28 09:10:00|1097|1094.8|1097.12|1094.92|1097.35|1095.15|1096.43|1094.23|0
1732785300000|2024-11-28 09:15:00|1097.23|1095.03|1097.35|1095.15|1097.35|1095.15|1096.89|1094.69|0
1732785600000|2024-11-28 09:20:00|1097.58|1095.38|1097.58|1095.38|1097.58|1095.38|1097.12|1094.92|0
1732785900000|2024-11-28 09:25:00|1097.81|1095.61|1096.89|1094.69|1097.81|1095.61|1096.89|1094.69|0
1732786200000|2024-11-28 09:30:00|1097.12|1094.92|1097.58|1095.38|1097.58|1095.38|1096.89|1094.69|0
1732786500000|2024-11-28 09:35:00|1097.69|1095.49|1097.81|1095.61|1097.81|1095.61|1097.35|1095.15|0
1732786800000|2024-11-28 09:40:00|1097.69|1095.49|1097.81|1095.61|1097.81|1095.61|1097.58|1095.38|0
1732787100000|2024-11-28 09:45:00|1097.58|1095.38|1097.81|1095.61|1097.81|1095.61|1097.58|1095.38|0
1732787400000|2024-11-28 09:50:00|1098.04|1095.84|1098.27|1096.07|1098.27|1096.07|1097.81|1095.61|0
1732787700000|2024-11-28 09:55:00|1098.04|1095.84|1097.81|1095.61|1098.04|1095.84|1097.58|1095.38|0
1732788000000|2024-11-28 10:00:00|1097.92|1095.72|1097.11|1094.91|1098.04|1095.84|1096.99|1094.79|0
1732788300000|2024-11-28 10:05:00|1097.22|1095.02|1097.57|1095.37|1097.81|1095.61|1097.11|1094.91|0
1732788600000|2024-11-28 10:10:00|1097.34|1095.14|1097.8|1095.6|1097.8|1095.6|1097.11|1094.91|0
1732788900000|2024-11-28 10:15:00|1097.57|1095.37|1097.57|1095.37|1097.8|1095.6|1097.34|1095.14|0
1732789200000|2024-11-28 10:20:00|1097.34|1095.14|1097.34|1095.14|1097.8|1095.6|1097.11|1094.91|0
1732789500000|2024-11-28 10:25:00|1097.11|1094.91|1096.64|1094.44|1097.11|1094.91|1096.41|1094.21|0
1732789800000|2024-11-28 10:30:00|1096.41|1094.21|1096.64|1094.44|1097.57|1095.37|1096.41|1094.21|0
1732790100000|2024-11-28 10:35:00|1096.41|1094.21|1097.57|1095.37|1097.68|1095.48|1096.41|1094.21|0
1732790400000|2024-11-28 10:40:00|1097.34|1095.14|1097.67|1095.47|1097.78|1095.58|1097.1|1094.9|0
1732790700000|2024-11-28 10:45:00|1097.78|1095.58|1098.13|1095.93|1098.36|1096.16|1097.78|1095.58|0
1732791000000|2024-11-28 10:50:00|1098.24|1096.04|1098.36|1096.16|1098.36|1096.16|1097.9|1095.7|0
1732791300000|2024-11-28 10:55:00|1098.13|1095.93|1098.13|1095.93|1098.36|1096.16|1097.9|1095.7|0
1732791600000|2024-11-28 11:00:00|1098.36|1096.16|1098.59|1096.39|1098.7|1096.5|1098.13|1095.93|0
1732791900000|2024-11-28 11:05:00|1098.47|1096.27|1098.7|1096.5|1098.82|1096.62|1098.36|1096.16|0
1732792200000|2024-11-28 11:10:00|1098.59|1096.39|1098.59|1096.39|1098.82|1096.62|1098.24|1096.04|0
1732792500000|2024-11-28 11:15:00|1098.7|1096.5|1099.05|1096.85|1099.05|1096.85|1098.47|1096.27|0
1732792800000|2024-11-28 11:20:00|1098.93|1096.73|1097.89|1095.69|1099.05|1096.85|1097.89|1095.69|0
1732793100000|2024-11-28 11:25:00|1098.12|1095.92|1097.89|1095.69|1098.12|1095.92|1097.66|1095.46|0
1732793400000|2024-11-28 11:30:00|1098.12|1095.92|1097.43|1095.23|1098.35|1096.15|1097.2|1095|0
1732793700000|2024-11-28 11:35:00|1097.54|1095.34|1096.5|1094.3|1097.66|1095.46|1096.5|1094.3|0
1732794000000|2024-11-28 11:40:00|1096.27|1094.07|1097.19|1094.99|1097.3|1095.1|1096.27|1094.07|0
1732794300000|2024-11-28 11:45:00|1096.96|1094.76|1097.42|1095.22|1097.42|1095.22|1096.96|1094.76|0
1732794600000|2024-11-28 11:50:00|1097.65|1095.45|1098.58|1096.38|1099.04|1096.84|1097.65|1095.45|0
1732794900000|2024-11-28 11:55:00|1098.69|1096.49|1098.81|1096.61|1099.27|1097.07|1098.58|1096.38|0
1732795200000|2024-11-28 12:00:00|1099.04|1096.84|1099.04|1096.84|1099.27|1097.07|1098.81|1096.61|0
1732795500000|2024-11-28 12:05:00|1098.92|1096.72|1098.81|1096.61|1099.04|1096.84|1098.34|1096.14|0
1732795800000|2024-11-28 12:10:00|1098.92|1096.72|1098.81|1096.61|1099.04|1096.84|1098.81|1096.61|0
1732796100000|2024-11-28 12:15:00|1099.04|1096.84|1098.81|1096.61|1099.27|1097.07|1098.57|1096.37|0
1732796400000|2024-11-28 12:20:00|1098.8|1096.6|1098.34|1096.14|1098.8|1096.6|1098.11|1095.91|0
1732796700000|2024-11-28 12:25:00|1098.57|1096.37|1098.8|1096.6|1099.27|1097.07|1098.57|1096.37|0
1732797000000|2024-11-28 12:30:00|1098.57|1096.37|1099.26|1097.06|1099.26|1097.06|1098.57|1096.37|0
1732797300000|2024-11-28 12:35:00|1099.14|1096.94|1099.03|1096.83|1099.26|1097.06|1098.8|1096.6|0
1732797600000|2024-11-28 12:40:00|1099.14|1096.94|1098.8|1096.6|1099.14|1096.94|1098.57|1096.37|0
1732797900000|2024-11-28 12:45:00|1098.45|1096.25|1098.8|1096.6|1098.8|1096.6|1098.34|1096.14|0
1732798200000|2024-11-28 12:50:00|1098.57|1096.37|1099.03|1096.83|1099.03|1096.83|1098.57|1096.37|0
1732798500000|2024-11-28 12:55:00|1098.8|1096.6|1099.26|1097.06|1099.49|1097.29|1098.8|1096.6|0
1732798800000|2024-11-28 13:00:00|1099.14|1096.94|1099.26|1097.06|1099.72|1097.52|1099.03|1096.83|0
1732799100000|2024-11-28 13:05:00|1099.49|1097.29|1099.49|1097.29|1099.49|1097.29|1099.26|1097.06|0
1732799400000|2024-11-28 13:10:00|1099.26|1097.06|1099.49|1097.29|1099.49|1097.29|1099.26|1097.06|0
1732799700000|2024-11-28 13:15:00|1099.37|1097.17|1099.26|1097.06|1099.49|1097.29|1099.26|1097.06|0
1732800000000|2024-11-28 13:20:00|1099.49|1097.29|1099.49|1097.29|1099.72|1097.52|1099.49|1097.29|0
1732800300000|2024-11-28 13:25:00|1099.6|1097.4|1099.72|1097.52|1099.72|1097.52|1099.25|1097.05|0
1732800600000|2024-11-28 13:30:00|1099.6|1097.4|1098.33|1096.13|1099.72|1097.52|1098.1|1095.9|0
1732800900000|2024-11-28 13:35:00|1098.56|1096.36|1099.02|1096.82|1099.25|1097.05|1098.1|1095.9|0
1732801200000|2024-11-28 13:40:00|1098.9|1096.7|1099.48|1097.28|1099.71|1097.51|1098.79|1096.59|0
1732801500000|2024-11-28 13:45:00|1099.36|1097.16|1099.59|1097.39|1099.94|1097.74|1099.25|1097.05|0
1732801800000|2024-11-28 13:50:00|1099.71|1097.51|1099.71|1097.51|1099.94|1097.74|1099.59|1097.39|0
1732802100000|2024-11-28 13:55:00|1099.59|1097.39|1099.71|1097.51|1099.94|1097.74|1099.48|1097.28|0
1732802400000|2024-11-28 14:00:00|1099.48|1097.28|1099.02|1096.82|1099.71|1097.51|1099.02|1096.82|0
1732802700000|2024-11-28 14:05:00|1099.25|1097.05|1099.48|1097.28|1099.48|1097.28|1098.55|1096.35|0
1732803000000|2024-11-28 14:10:00|1099.36|1097.16|1099.24|1097.04|1099.48|1097.28|1098.78|1096.58|0
1732803300000|2024-11-28 14:15:00|1099.12|1096.92|1099.24|1097.04|1099.48|1097.28|1099.01|1096.81|0
1732803600000|2024-11-28 14:20:00|1099.01|1096.81|1099.24|1097.04|1099.47|1097.27|1099.01|1096.81|0
1732803900000|2024-11-28 14:25:00|1099.47|1097.27|1099.47|1097.27|1099.71|1097.51|1099.35|1097.15|0
1732804200000|2024-11-28 14:30:00|1099.58|1097.38|1102.25|1100.05|1102.48|1100.28|1099.58|1097.38|0
1732804500000|2024-11-28 14:35:00|1102.02|1099.82|1101.43|1099.23|1102.25|1100.05|1101.32|1099.12|0
1732804800000|2024-11-28 14:40:00|1101.32|1099.12|1101.32|1099.12|1102.02|1099.82|1101.09|1098.89|0
1732805100000|2024-11-28 14:45:00|1101.55|1099.35|1102.25|1100.05|1102.25|1100.05|1101.55|1099.35|0
1732805400000|2024-11-28 14:50:00|1102.36|1100.16|1102.59|1100.39|1102.94|1100.74|1101.66|1099.46|0
1732805700000|2024-11-28 14:55:00|1102.48|1100.28|1102.47|1100.27|1102.94|1100.74|1102.24|1100.04|0
1732806000000|2024-11-28 15:00:00|1102.71|1100.51|1102.94|1100.74|1103.4|1101.2|1102.71|1100.51|0
1732806300000|2024-11-28 15:05:00|1103.05|1100.85|1103.17|1100.97|1103.63|1101.43|1102.94|1100.74|0
1732806600000|2024-11-28 15:10:00|1102.94|1100.74|1102.93|1100.73|1103.17|1100.97|1102.47|1100.27|0
1732806900000|2024-11-28 15:15:00|1103.17|1100.97|1103.86|1101.66|1103.86|1101.66|1102.7|1100.5|0
1732807200000|2024-11-28 15:20:00|1103.97|1101.77|1104.55|1102.35|1104.78|1102.58|1103.63|1101.43|0
1732807500000|2024-11-28 15:25:00|1104.43|1102.23|1104.2|1102|1104.89|1102.69|1103.97|1101.77|0
1732807800000|2024-11-28 15:30:00|1104.09|1101.89|1105.01|1102.81|1105.01|1102.81|1104.09|1101.89|0
1732808100000|2024-11-28 15:35:00|1105.24|1103.04|1104.32|1102.12|1105.48|1103.28|1104.32|1102.12|0
1732808400000|2024-11-28 15:40:00|1104.2|1102|1104.78|1102.58|1104.78|1102.58|1104.09|1101.89|0
1732808700000|2024-11-28 15:45:00|1105.01|1102.81|1105.47|1103.27|1105.47|1103.27|1104.78|1102.58|0
1732809000000|2024-11-28 15:50:00|1105.35|1103.15|1105.24|1103.04|1105.47|1103.27|1104.78|1102.58|0
1732809300000|2024-11-28 15:55:00|1105.12|1102.92|1104.89|1102.69|1105.24|1103.04|1104.55|1102.35|0
1732809600000|2024-11-28 16:00:00|1105.01|1102.81|1105.58|1103.38|1106.4|1104.2|1105.01|1102.81|0
1732809900000|2024-11-28 16:05:00|1105.47|1103.27|1105.47|1103.27|1106.16|1103.96|1105.24|1103.04|0
1732810200000|2024-11-28 16:10:00|1105.58|1103.38|1106.39|1104.19|1106.63|1104.43|1105.58|1103.38|0
1732810500000|2024-11-28 16:15:00|1106.16|1103.96|1106.39|1104.19|1106.62|1104.42|1106.16|1103.96|0
1732810800000|2024-11-28 16:20:00|1106.5|1104.3|1105.93|1103.73|1106.62|1104.42|1105.93|1103.73|0
1732811100000|2024-11-28 16:25:00|1105.7|1103.5|1104.54|1102.34|1105.7|1103.5|1104.31|1102.11|0
1732811400000|2024-11-28 16:30:00|1104.77|1102.57|1103.38|1101.18|1104.77|1102.57|1103.38|1101.18|0
1732811700000|2024-11-28 16:35:00|1103.61|1101.41|1103.15|1100.95|1103.95|1101.75|1102.8|1100.6|0
1732812000000|2024-11-28 16:40:00|1103.38|1101.18|1103.38|1101.18|1103.49|1101.29|1102.92|1100.72|0
1732812300000|2024-11-28 16:45:00|1103.61|1101.41|1103.15|1100.95|1103.84|1101.64|1102.92|1100.72|0
1732812600000|2024-11-28 16:50:00|1103.38|1101.18|1103.15|1100.95|1103.38|1101.18|1102.91|1100.71|0
1732812900000|2024-11-28 16:55:00|1102.91|1100.71|1103.38|1101.18|1103.38|1101.18|1102.91|1100.71|0
1732813200000|2024-11-28 17:00:00|1103.14|1100.94|1103.84|1101.64|1104.3|1102.1|1103.14|1100.94|0
1732813500000|2024-11-28 17:05:00|1104.07|1101.87|1104.99|1102.79|1104.99|1102.79|1103.61|1101.41|0
1732813800000|2024-11-28 17:10:00|1104.87|1102.67|1104.07|1101.87|1104.99|1102.79|1103.95|1101.75|0
1732814100000|2024-11-28 17:15:00|1103.95|1101.75|1104.76|1102.56|1104.76|1102.56|1103.84|1101.64|0
1732814400000|2024-11-28 17:20:00|1104.53|1102.33|1104.53|1102.33|1104.76|1102.56|1104.53|1102.33|0
1732814700000|2024-11-28 17:25:00|1104.64|1102.44|1105.68|1103.48|1105.68|1103.48|1104.53|1102.33|0
1732815000000|2024-11-28 17:30:00|1105.92|1103.72|1105.79|1103.59|1106.03|1103.83|1105.68|1103.48|0
1732815300000|2024-11-28 17:35:00|1105.92|1103.72|1106.03|1103.83|1106.15|1103.95|1105.68|1103.48|0
1732815600000|2024-11-28 17:40:00|1105.91|1103.71|1106.14|1103.94|1106.15|1103.95|1105.79|1103.59|0
1732815900000|2024-11-28 17:45:00|1106.02|1103.82|1104.99|1102.79|1106.02|1103.82|1103.48|1101.28|0
1732816200000|2024-11-28 17:50:00|1105.22|1103.02|1104.75|1102.55|1105.56|1103.36|1104.29|1102.09|0
1732816500000|2024-11-28 17:55:00|1104.63|1102.43|1104.4|1102.2|1105.1|1102.9|1103.13|1100.93|0
1732816800000|2024-11-28 18:00:00|1103.61|1101.41|1101.54|1099.34|1103.61|1101.41|1101.54|1099.34|0
1732817100000|2024-11-28 18:05:00|1101.55|1099.35|1102.6|1100.4|1102.62|1100.42|1101.55|1099.35|0
1732817700000|2024-11-28 18:15:00|1102.07|1099.87|1100.47|1098.27|1102.6|1100.4|1100.47|1098.27|0
1732818600000|2024-11-28 18:30:00|1101.54|1099.34|1101.53|1099.33|1101.54|1099.34|1101|1098.8|0
1732818900000|2024-11-28 18:35:00|1102.6|1100.4|1101.53|1099.33|1102.6|1100.4|1101.53|1099.33|0
1732819200000|2024-11-28 18:40:00|1102.06|1099.86|1101.53|1099.33|1102.6|1100.4|1101.53|1099.33|0
1732819500000|2024-11-28 18:45:00|1102.6|1100.4|1102.6|1100.4|1102.63|1100.43|1101.53|1099.33|0
1732819800000|2024-11-28 18:50:00|1101.53|1099.33|1101.53|1099.33|1101.53|1099.33|1101.53|1099.33|0
1732820700000|2024-11-28 19:05:00|1102.06|1099.86|1102.59|1100.39|1102.59|1100.39|1102.06|1099.86|0
1732821000000|2024-11-28 19:10:00|1102.05|1099.85|1102.05|1099.85|1102.59|1100.39|1102.05|1099.85|0
1732821300000|2024-11-28 19:15:00|1101.53|1099.33|1101.53|1099.33|1101.53|1099.33|1101.53|1099.33|0
1732821600000|2024-11-28 19:20:00|1101.52|1099.32|1101.52|1099.32|1101.52|1099.32|1101.52|1099.32|0
1732821900000|2024-11-28 19:25:00|1101.5|1099.3|1101.5|1099.3|1101.51|1099.31|1101.5|1099.3|0
1732822200000|2024-11-28 19:30:00|1101.49|1099.29|1101.49|1099.29|1101.49|1099.29|1101.49|1099.29|0
1732823100000|2024-11-28 19:45:00|1102.56|1100.36|1102.56|1100.36|1102.56|1100.36|1102.56|1100.36|0
1732823400000|2024-11-28 19:50:00|1102.55|1100.35|1102.55|1100.35|1102.55|1100.35|1102.55|1100.35|0
1732823700000|2024-11-28 19:55:00|1102.03|1099.83|1102.55|1100.35|1102.55|1100.35|1102.03|1099.83|0
1732824000000|2024-11-28 20:00:00|1103.62|1101.42|1103.62|1101.42|1103.62|1101.42|1102.55|1100.35|0
1732824900000|2024-11-28 20:15:00|1103.61|1101.41|1102.55|1100.35|1103.61|1101.41|1102.55|1100.35|0
1732825200000|2024-11-28 20:20:00|1103.09|1100.89|1103.61|1101.41|1103.61|1101.41|1103.09|1100.89|0
1732825500000|2024-11-28 20:25:00|1103.09|1100.89|1103.08|1100.88|1103.61|1101.41|1102.55|1100.35|0
1732825800000|2024-11-28 20:30:00|1103.61|1101.41|1103.61|1101.41|1103.61|1101.41|1103.08|1100.88|0
1732826100000|2024-11-28 20:35:00|1103.08|1100.88|1103.63|1101.43|1103.63|1101.43|1102.55|1100.35|0
1732826400000|2024-11-28 20:40:00|1103.61|1101.41|1103.61|1101.41|1103.61|1101.41|1103.61|1101.41|0
1732827000000|2024-11-28 20:50:00|1102.54|1100.34|1103.61|1101.41|1103.61|1101.41|1102.54|1100.34|0
1732827300000|2024-11-28 20:55:00|1104.67|1102.47|1104.67|1102.47|1104.67|1102.47|1103.61|1101.41|0
1732828500000|2024-11-28 21:15:00|1104.77|1102.37|1104.77|1102.37|1104.77|1102.37|1104.77|1102.37|0
1732829400000|2024-11-28 21:30:00|1104.76|1102.36|1104.76|1102.36|1104.76|1102.36|1104.76|1102.36|0
1732832400000|2024-11-28 22:20:00|1104.75|1102.35|1104.75|1102.35|1104.75|1102.35|1104.75|1102.35|0
1732834800000|2024-11-28 23:00:00|1103.28|1100.88|1100.74|1098.34|1103.4|1101|1100.74|1098.34|0
1732835100000|2024-11-28 23:05:00|1100.86|1098.46|1101.09|1098.69|1101.78|1099.38|1100.63|1098.23|0
1732835400000|2024-11-28 23:10:00|1100.86|1098.46|1101.78|1099.38|1101.78|1099.38|1100.63|1098.23|0
1732835700000|2024-11-28 23:15:00|1102.01|1099.61|1102.94|1100.54|1103.17|1100.77|1102.01|1099.61|0
1732836000000|2024-11-28 23:20:00|1103.05|1100.65|1103.4|1101|1103.63|1101.23|1102.71|1100.31|0
1732836300000|2024-11-28 23:25:00|1103.28|1100.88|1103.63|1101.23|1103.86|1101.46|1103.28|1100.88|0
1732836600000|2024-11-28 23:30:00|1103.4|1101|1103.4|1101|1103.63|1101.23|1102.7|1100.3|0
1732836900000|2024-11-28 23:35:00|1103.28|1100.88|1104.09|1101.69|1104.32|1101.92|1102.93|1100.53|0
1732837200000|2024-11-28 23:40:00|1104.2|1101.8|1104.9|1102.5|1105.02|1102.62|1103.97|1101.57|0
1732837500000|2024-11-28 23:45:00|1104.66|1102.26|1103.27|1100.87|1104.66|1102.26|1102.7|1100.3|0
1732837800000|2024-11-28 23:50:00|1103.16|1100.76|1104.09|1101.69|1104.09|1101.69|1102.7|1100.3|0
1732838100000|2024-11-28 23:55:00|1103.97|1101.57|1104.32|1101.92|1105.01|1102.61|1103.86|1101.46|0
1732838400000|2024-11-29 00:00:00|1104.09|1101.69|1102.23|1099.83|1104.55|1102.15|1102.23|1099.83|0
1732838700000|2024-11-29 00:05:00|1102|1099.6|1100.26|1097.86|1102|1099.6|1100.15|1097.75|0
1732839000000|2024-11-29 00:10:00|1100.15|1097.75|1100.84|1098.44|1101.54|1099.14|1100.15|1097.75|0
1732839300000|2024-11-29 00:15:00|1101.08|1098.68|1101.54|1099.14|1102.46|1100.06|1100.84|1098.44|0
1732839600000|2024-11-29 00:20:00|1101.77|1099.37|1101.31|1098.91|1102.11|1099.71|1100.61|1098.21|0
1732839900000|2024-11-29 00:25:00|1101.18|1098.78|1102|1099.6|1102|1099.6|1100.84|1098.44|0
1732840200000|2024-11-29 00:30:00|1101.54|1099.14|1098.99|1096.59|1101.88|1099.48|1098.53|1096.13|0
1732840500000|2024-11-29 00:35:00|1098.53|1096.13|1098.76|1096.36|1099.22|1096.82|1097.14|1094.74|0
1732840800000|2024-11-29 00:40:00|1098.53|1096.13|1098.99|1096.59|1099.45|1097.05|1098.53|1096.13|0
1732841100000|2024-11-29 00:45:00|1099.1|1096.7|1096.91|1094.51|1099.45|1097.05|1096.91|1094.51|0
1732841400000|2024-11-29 00:50:00|1097.37|1094.97|1094.59|1092.19|1097.37|1094.97|1093.67|1091.27|0
1732841700000|2024-11-29 00:55:00|1094.13|1091.73|1095.52|1093.12|1095.75|1093.35|1094.13|1091.73|0
1732842000000|2024-11-29 01:00:00|1095.4|1093|1093.67|1091.27|1095.75|1093.35|1093.55|1091.15|0
1732842300000|2024-11-29 01:05:00|1093.44|1091.04|1096.21|1093.81|1096.21|1093.81|1093.44|1091.04|0
1732842600000|2024-11-29 01:10:00|1096.32|1093.92|1096.44|1094.04|1097.24|1094.84|1095.28|1092.88|0
1732842900000|2024-11-29 01:15:00|1096.55|1094.15|1098|1095.6|1098|1095.6|1096.44|1094.04|0
1732843200000|2024-11-29 01:20:00|1097.77|1095.37|1099.73|1097.33|1100.08|1097.68|1097.53|1095.13|0
1732843500000|2024-11-29 01:25:00|1099.85|1097.45|1101|1098.6|1101|1098.6|1099.61|1097.21|0
1732843800000|2024-11-29 01:30:00|1100.67|1098.47|1101.13|1098.93|1101.71|1099.51|1100.67|1098.47|0
1732844100000|2024-11-29 01:35:00|1101.24|1099.04|1100.67|1098.47|1102.06|1099.86|1100.44|1098.24|0
1732844400000|2024-11-29 01:40:00|1100.55|1098.35|1100.44|1098.24|1101.13|1098.93|1100.44|1098.24|0
1732844700000|2024-11-29 01:45:00|1100.78|1098.58|1100.9|1098.7|1102.05|1099.85|1100.44|1098.24|0
1732845000000|2024-11-29 01:50:00|1101.01|1098.81|1101.13|1098.93|1101.59|1099.39|1100.55|1098.35|0
1732845300000|2024-11-29 01:55:00|1101.36|1099.16|1103.44|1101.24|1103.67|1101.47|1101.13|1098.93|0
1732845600000|2024-11-29 02:00:00|1103.67|1101.47|1104.83|1102.63|1104.83|1102.63|1103.55|1101.35|0
1732845900000|2024-11-29 02:05:00|1105.06|1102.86|1105.75|1103.55|1105.98|1103.78|1105.06|1102.86|0
1732846200000|2024-11-29 02:10:00|1105.86|1103.66|1106.21|1104.01|1106.45|1104.25|1105.75|1103.55|0
1732846500000|2024-11-29 02:15:00|1105.98|1103.78|1105.29|1103.09|1105.98|1103.78|1105.29|1103.09|0
1732846800000|2024-11-29 02:20:00|1105.52|1103.32|1105.75|1103.55|1106.68|1104.48|1105.52|1103.32|0
1732847100000|2024-11-29 02:25:00|1105.98|1103.78|1106.67|1104.47|1106.78|1104.58|1105.75|1103.55|0
1732847400000|2024-11-29 02:30:00|1106.78|1104.58|1106.44|1104.24|1106.9|1104.7|1106.21|1104.01|0
1732847700000|2024-11-29 02:35:00|1106.67|1104.47|1106.67|1104.47|1106.67|1104.47|1106.44|1104.24|0
1732848000000|2024-11-29 02:40:00|1106.44|1104.24|1106.44|1104.24|1106.67|1104.47|1106.21|1104.01|0
1732848300000|2024-11-29 02:45:00|1106.55|1104.35|1105.98|1103.78|1106.67|1104.47|1105.85|1103.65|0
1732848600000|2024-11-29 02:50:00|1105.85|1103.65|1106.67|1104.47|1106.67|1104.47|1105.74|1103.54|0
1732848900000|2024-11-29 02:55:00|1106.55|1104.35|1106.67|1104.47|1106.9|1104.7|1106.21|1104.01|0
1732849200000|2024-11-29 03:00:00|1106.9|1104.7|1106.9|1104.7|1107.13|1104.93|1106.67|1104.47|0
1732849500000|2024-11-29 03:05:00|1107.13|1104.93|1107.36|1105.16|1107.82|1105.62|1106.9|1104.7|0
1732849800000|2024-11-29 03:10:00|1107.59|1105.39|1107.59|1105.39|1108.05|1105.85|1107.59|1105.39|0
1732850100000|2024-11-29 03:15:00|1107.82|1105.62|1108.05|1105.85|1108.05|1105.85|1107.59|1105.39|0
1732850400000|2024-11-29 03:20:00|1107.82|1105.62|1107.36|1105.16|1108.05|1105.85|1107.36|1105.16|0
1732850700000|2024-11-29 03:25:00|1107.59|1105.39|1107.13|1104.93|1108.05|1105.85|1106.77|1104.57|0
1732851000000|2024-11-29 03:30:00|1107.59|1105.39|1107.36|1105.16|1108.05|1105.85|1106.43|1104.23|0
1732851300000|2024-11-29 03:35:00|1107.59|1105.39|1105.73|1103.53|1107.59|1105.39|1105.73|1103.53|0
1732851600000|2024-11-29 03:40:00|1105.85|1103.65|1106.66|1104.46|1106.89|1104.69|1105.73|1103.53|0
1732851900000|2024-11-29 03:45:00|1106.89|1104.69|1106.43|1104.23|1106.89|1104.69|1106.19|1103.99|0
1732852200000|2024-11-29 03:50:00|1106.19|1103.99|1107.12|1104.92|1107.58|1105.38|1106.19|1103.99|0
1732852500000|2024-11-29 03:55:00|1107.35|1105.15|1107.35|1105.15|1107.58|1105.38|1106.89|1104.69|0
1732852800000|2024-11-29 04:00:00|1107.58|1105.38|1107.58|1105.38|1107.81|1105.61|1107.23|1105.03|0
1732853100000|2024-11-29 04:05:00|1107.81|1105.61|1108.15|1105.95|1108.28|1106.08|1107.81|1105.61|0
1732853400000|2024-11-29 04:10:00|1108.04|1105.84|1108.27|1106.07|1108.51|1106.31|1107.58|1105.38|0
1732853700000|2024-11-29 04:15:00|1108.39|1106.19|1108.5|1106.3|1108.97|1106.77|1108.27|1106.07|0
1732854000000|2024-11-29 04:20:00|1108.74|1106.54|1108.5|1106.3|1108.97|1106.77|1108.27|1106.07|0
1732854300000|2024-11-29 04:25:00|1108.74|1106.54|1108.04|1105.84|1108.74|1106.54|1108.04|1105.84|0
1732854600000|2024-11-29 04:30:00|1107.92|1105.72|1107.34|1105.14|1108.04|1105.84|1107.34|1105.14|0
1732854900000|2024-11-29 04:35:00|1107.45|1105.25|1107.45|1105.25|1107.81|1105.61|1107.22|1105.02|0
1732855200000|2024-11-29 04:40:00|1107.34|1105.14|1108.5|1106.3|1108.5|1106.3|1107.34|1105.14|0
1732855500000|2024-11-29 04:45:00|1108.38|1106.18|1108.27|1106.07|1108.73|1106.53|1108.04|1105.84|0
1732855800000|2024-11-29 04:50:00|1108.15|1105.95|1108.27|1106.07|1108.27|1106.07|1108.04|1105.84|0
1732856100000|2024-11-29 04:55:00|1108.5|1106.3|1108.96|1106.76|1108.96|1106.76|1108.5|1106.3|0
1732856400000|2024-11-29 05:00:00|1109.19|1106.99|1108.26|1106.06|1109.42|1107.22|1107.91|1105.71|0
1732856700000|2024-11-29 05:05:00|1108.14|1105.94|1107.57|1105.37|1108.5|1106.3|1107.34|1105.14|0
1732857000000|2024-11-29 05:10:00|1107.45|1105.25|1107.57|1105.37|1108.03|1105.83|1106.87|1104.67|0
1732857300000|2024-11-29 05:15:00|1107.45|1105.25|1107.57|1105.37|1107.8|1105.6|1107.34|1105.14|0
1732857600000|2024-11-29 05:20:00|1107.68|1105.48|1107.8|1105.6|1108.03|1105.83|1107.45|1105.25|0
1732857900000|2024-11-29 05:25:00|1107.68|1105.48|1106.64|1104.44|1107.68|1105.48|1106.64|1104.44|0
1732858200000|2024-11-29 05:30:00|1106.87|1104.67|1106.17|1103.97|1106.98|1104.78|1106.05|1103.85|0
1732858500000|2024-11-29 05:35:00|1106.05|1103.85|1106.64|1104.44|1106.87|1104.67|1105.48|1103.28|0
1732858800000|2024-11-29 05:40:00|1106.52|1104.32|1106.17|1103.97|1106.52|1104.32|1105.71|1103.51|0
1732859100000|2024-11-29 05:45:00|1106.4|1104.2|1106.4|1104.2|1106.63|1104.43|1106.05|1103.85|0
1732859400000|2024-11-29 05:50:00|1106.17|1103.97|1106.17|1103.97|1106.51|1104.31|1105.71|1103.51|0
1732859700000|2024-11-29 05:55:00|1106.4|1104.2|1105.71|1103.51|1106.74|1104.54|1105.59|1103.39|0
1732860000000|2024-11-29 06:00:00|1105.59|1103.39|1105.35|1103.15|1106.05|1103.85|1105.24|1103.04|0
1732860300000|2024-11-29 06:05:00|1105.47|1103.27|1105.47|1103.27|1105.7|1103.5|1105.24|1103.04|0
1732860600000|2024-11-29 06:10:00|1105.35|1103.15|1105.24|1103.04|1105.94|1103.74|1105.01|1102.81|0
1732860900000|2024-11-29 06:15:00|1105.01|1102.81|1104.54|1102.34|1105.35|1103.15|1104.08|1101.88|0
1732861200000|2024-11-29 06:20:00|1104.42|1102.22|1105.01|1102.81|1105.24|1103.04|1104.42|1102.22|0
1732861500000|2024-11-29 06:25:00|1104.54|1102.34|1104.31|1102.11|1104.65|1102.45|1104.08|1101.88|0
1732861800000|2024-11-29 06:30:00|1104.54|1102.34|1105.7|1103.5|1106.39|1104.19|1104.54|1102.34|0
1732862100000|2024-11-29 06:35:00|1105.93|1103.73|1105.47|1103.27|1106.62|1104.42|1105.47|1103.27|0
1732862400000|2024-11-29 06:40:00|1105.7|1103.5|1105.93|1103.73|1106.39|1104.19|1105.47|1103.27|0
1732862700000|2024-11-29 06:45:00|1106.16|1103.96|1105|1102.8|1106.16|1103.96|1104.42|1102.22|0
1732863000000|2024-11-29 06:50:00|1105.11|1102.91|1104.07|1101.87|1105.46|1103.26|1103.15|1100.95|0
1732863300000|2024-11-29 06:55:00|1104.19|1101.99|1105.23|1103.03|1105.46|1103.26|1104.07|1101.87|0
1732863600000|2024-11-29 07:00:00|1105.34|1103.14|1103.61|1101.41|1105.34|1103.14|1102.68|1100.48|0
1732863900000|2024-11-29 07:05:00|1103.49|1101.29|1102.68|1100.48|1104.07|1101.87|1101.76|1099.56|0
1732864200000|2024-11-29 07:10:00|1102.45|1100.25|1102.22|1100.02|1102.91|1100.71|1101.76|1099.56|0
1732864500000|2024-11-29 07:15:00|1102.33|1100.13|1101.29|1099.09|1102.33|1100.13|1100.25|1098.05|0
1732864800000|2024-11-29 07:20:00|1101.52|1099.32|1102.22|1100.02|1102.45|1100.25|1101.06|1098.86|0
1732865100000|2024-11-29 07:25:00|1102.1|1099.9|1101.99|1099.79|1102.45|1100.25|1101.29|1099.09|0
1732865400000|2024-11-29 07:30:00|1101.75|1099.55|1099.9|1097.7|1101.75|1099.55|1098.86|1096.66|0
1732865700000|2024-11-29 07:35:00|1100.13|1097.93|1100.36|1098.16|1100.6|1098.4|1099.44|1097.24|0
1732866000000|2024-11-29 07:40:00|1100.24|1098.04|1101.29|1099.09|1102.21|1100.01|1100.01|1097.81|0
1732866300000|2024-11-29 07:45:00|1101.17|1098.97|1102.91|1100.71|1103.14|1100.94|1100.83|1098.63|0
1732866600000|2024-11-29 07:50:00|1103.02|1100.82|1102.91|1100.71|1103.83|1101.63|1102.68|1100.48|0
1732866900000|2024-11-29 07:55:00|1102.67|1100.47|1101.63|1099.43|1102.91|1100.71|1100.82|1098.62|0
1732867200000|2024-11-29 08:00:00|1101.98|1099.78|1106.95|1104.75|1106.95|1104.75|1101.98|1099.78|0
1732867500000|2024-11-29 08:05:00|1106.84|1104.64|1106.84|1104.64|1107.3|1105.1|1106.38|1104.18|0
1732867800000|2024-11-29 08:10:00|1106.95|1104.75|1105.22|1103.02|1107.07|1104.87|1104.29|1102.09|0
1732868100000|2024-11-29 08:15:00|1105.33|1103.13|1104.52|1102.32|1106.48|1104.28|1104.52|1102.32|0
1732868400000|2024-11-29 08:20:00|1104.75|1102.55|1106.02|1103.82|1106.14|1103.94|1104.52|1102.32|0
1732868700000|2024-11-29 08:25:00|1106.14|1103.94|1106.14|1103.94|1106.83|1104.63|1105.45|1103.25|0
1732869000000|2024-11-29 08:30:00|1105.91|1103.71|1105.09|1102.89|1106.71|1104.51|1104.86|1102.66|0
1732869300000|2024-11-29 08:35:00|1105.21|1103.01|1105.55|1103.35|1106.37|1104.17|1104.98|1102.78|0
1732869600000|2024-11-29 08:40:00|1105.91|1103.71|1103.13|1100.93|1106.14|1103.94|1103.13|1100.93|0
1732869900000|2024-11-29 08:45:00|1102.9|1100.7|1104.28|1102.08|1104.28|1102.08|1102.89|1100.69|0
1732870200000|2024-11-29 08:50:00|1104.51|1102.31|1106.13|1103.93|1106.25|1104.05|1103.7|1101.5|0
1732870500000|2024-11-29 08:55:00|1106.6|1104.4|1105.67|1103.47|1106.6|1104.4|1105.32|1103.12|0
1732870800000|2024-11-29 09:00:00|1105.44|1103.24|1107.29|1105.09|1107.29|1105.09|1104.98|1102.78|0
1732871100000|2024-11-29 09:05:00|1106.83|1104.63|1107.29|1105.09|1107.52|1105.32|1106.13|1103.93|0
1732871400000|2024-11-29 09:10:00|1107.52|1105.32|1106.59|1104.39|1108.22|1106.02|1106.13|1103.93|0
1732871700000|2024-11-29 09:15:00|1106.47|1104.27|1107.29|1105.09|1107.75|1105.55|1106.36|1104.16|0
1732872000000|2024-11-29 09:20:00|1107.17|1104.97|1107.75|1105.55|1108.21|1106.01|1107.17|1104.97|0
1732872300000|2024-11-29 09:25:00|1107.86|1105.66|1107.98|1105.78|1107.98|1105.78|1107.29|1105.09|0
1732872600000|2024-11-29 09:30:00|1107.86|1105.66|1106.93|1104.73|1107.98|1105.78|1106.47|1104.27|0
1732872900000|2024-11-29 09:35:00|1107.05|1104.85|1108.21|1106.01|1108.44|1106.24|1107.05|1104.85|0
1732873200000|2024-11-29 09:40:00|1108.32|1106.12|1107.28|1105.08|1108.44|1106.24|1106.82|1104.62|0
1732873500000|2024-11-29 09:45:00|1107.39|1105.19|1107.86|1105.66|1108.44|1106.24|1107.05|1104.85|0
1732873800000|2024-11-29 09:50:00|1107.74|1105.54|1106.82|1104.62|1107.74|1105.54|1106.82|1104.62|0
1732874100000|2024-11-29 09:55:00|1107.05|1104.85|1107.05|1104.85|1107.51|1105.31|1107.05|1104.85|0
1732874400000|2024-11-29 10:00:00|1106.93|1104.73|1107.16|1104.96|1107.51|1105.31|1106.58|1104.38|0
1732874700000|2024-11-29 10:05:00|1107.05|1104.85|1107.51|1105.31|1107.97|1105.77|1106.81|1104.61|0
1732875000000|2024-11-29 10:10:00|1107.28|1105.08|1108.2|1106|1108.43|1106.23|1107.28|1105.08|0
1732875300000|2024-11-29 10:15:00|1108.31|1106.11|1108.67|1106.47|1109.13|1106.93|1108.2|1106|0
1732875600000|2024-11-29 10:20:00|1108.9|1106.7|1108.31|1106.11|1109.13|1106.93|1108.2|1106|0
1732875900000|2024-11-29 10:25:00|1108.2|1106|1107.04|1104.84|1108.43|1106.23|1106.58|1104.38|0
1732876200000|2024-11-29 10:30:00|1107.27|1105.07|1106.81|1104.61|1107.74|1105.54|1106.81|1104.61|0
1732876500000|2024-11-29 10:35:00|1106.92|1104.72|1106.11|1103.91|1107.38|1105.18|1105.53|1103.33|0
1732876800000|2024-11-29 10:40:00|1105.88|1103.68|1106.34|1104.14|1106.81|1104.61|1104.72|1102.52|0
1732877100000|2024-11-29 10:45:00|1106.58|1104.38|1105.42|1103.22|1106.58|1104.38|1104.72|1102.52|0
1732877400000|2024-11-29 10:50:00|1105.65|1103.45|1106.57|1104.37|1107.04|1104.84|1105.65|1103.45|0
1732877700000|2024-11-29 10:55:00|1106.81|1104.61|1106.8|1104.6|1107.04|1104.84|1106.57|1104.37|0
1732878000000|2024-11-29 11:00:00|1106.57|1104.37|1105.88|1103.68|1106.57|1104.37|1104.95|1102.75|0
1732878300000|2024-11-29 11:05:00|1105.76|1103.56|1105.41|1103.21|1106.11|1103.91|1103.79|1101.59|0
1732878600000|2024-11-29 11:10:00|1105.18|1102.98|1105.41|1103.21|1106.22|1104.02|1105.18|1102.98|0
1732878900000|2024-11-29 11:15:00|1105.18|1102.98|1104.25|1102.05|1105.41|1103.21|1104.25|1102.05|0
1732879200000|2024-11-29 11:20:00|1104.02|1101.82|1105.87|1103.67|1106.1|1103.9|1104.02|1101.82|0
1732879500000|2024-11-29 11:25:00|1106.1|1103.9|1106.34|1104.14|1107.03|1104.83|1105.87|1103.67|0
1732879800000|2024-11-29 11:30:00|1106.57|1104.37|1107.03|1104.83|1107.14|1104.94|1106.34|1104.14|0
1732880100000|2024-11-29 11:35:00|1106.91|1104.71|1107.03|1104.83|1107.72|1105.52|1106.8|1104.6|0
1732880400000|2024-11-29 11:40:00|1107.14|1104.94|1107.03|1104.83|1107.6|1105.4|1106.56|1104.36|0
1732880700000|2024-11-29 11:45:00|1107.14|1104.94|1107.37|1105.17|1107.95|1105.75|1107.03|1104.83|0
1732881000000|2024-11-29 11:50:00|1107.26|1105.06|1106.79|1104.59|1107.72|1105.52|1106.56|1104.36|0
1732881300000|2024-11-29 11:55:00|1106.9|1104.7|1107.26|1105.06|1107.83|1105.63|1106.79|1104.59|0
1732881600000|2024-11-29 12:00:00|1106.79|1104.59|1107.02|1104.82|1107.26|1105.06|1106.1|1103.9|0
1732881900000|2024-11-29 12:05:00|1107.13|1104.93|1106.1|1103.9|1107.72|1105.52|1105.4|1103.2|0
1732882200000|2024-11-29 12:10:00|1106.56|1104.36|1106.56|1104.36|1107.02|1104.82|1105.86|1103.66|0
1732882500000|2024-11-29 12:15:00|1106.79|1104.59|1106.56|1104.36|1107.02|1104.82|1105.86|1103.66|0
1732882800000|2024-11-29 12:20:00|1106.44|1104.24|1106.79|1104.59|1107.25|1105.05|1106.44|1104.24|0
1732883100000|2024-11-29 12:25:00|1106.56|1104.36|1106.79|1104.59|1107.13|1104.93|1106.56|1104.36|0
1732883400000|2024-11-29 12:30:00|1106.56|1104.36|1105.4|1103.2|1107.02|1104.82|1105.4|1103.2|0
1732883700000|2024-11-29 12:35:00|1105.51|1103.31|1104.7|1102.5|1105.51|1103.31|1104.24|1102.04|0
1732884000000|2024-11-29 12:40:00|1104.93|1102.73|1102.03|1099.83|1104.93|1102.73|1102.03|1099.83|0
1732884300000|2024-11-29 12:45:00|1102.15|1099.95|1101.92|1099.72|1103.54|1101.34|1101.92|1099.72|0
1732884600000|2024-11-29 12:50:00|1102.15|1099.95|1102.38|1100.18|1102.96|1100.76|1101.46|1099.26|0
1732884900000|2024-11-29 12:55:00|1102.61|1100.41|1103.65|1101.45|1104|1101.8|1102.15|1099.95|0
1732885200000|2024-11-29 13:00:00|1103.31|1101.11|1103.08|1100.88|1104|1101.8|1102.49|1100.29|0
1732885500000|2024-11-29 13:05:00|1103.31|1101.11|1103.65|1101.45|1104|1101.8|1102.72|1100.52|0
1732885800000|2024-11-29 13:10:00|1103.77|1101.57|1103.77|1101.57|1104.23|1102.03|1103.31|1101.11|0
1732886100000|2024-11-29 13:15:00|1103.54|1101.34|1101.33|1099.13|1103.54|1101.34|1100.99|1098.79|0
1732886400000|2024-11-29 13:20:00|1101.22|1099.02|1101.91|1099.71|1102.84|1100.64|1101.22|1099.02|0
1732886700000|2024-11-29 13:25:00|1101.68|1099.48|1100.52|1098.32|1102.15|1099.95|1100.29|1098.09|0
1732887000000|2024-11-29 13:30:00|1100.4|1098.2|1098.09|1095.89|1100.4|1098.2|1097.52|1095.32|0
1732887300000|2024-11-29 13:35:00|1097.98|1095.78|1098.67|1096.47|1098.9|1096.7|1097.28|1095.08|0
1732887600000|2024-11-29 13:40:00|1098.44|1096.24|1094.74|1092.54|1099.37|1097.17|1094.51|1092.31|0
1732887900000|2024-11-29 13:45:00|1094.51|1092.31|1096.36|1094.16|1096.36|1094.16|1094.05|1091.85|0
1732888200000|2024-11-29 13:50:00|1096.13|1093.93|1095.66|1093.46|1097.51|1095.31|1095.43|1093.23|0
1732888500000|2024-11-29 13:55:00|1095.43|1093.23|1097.28|1095.08|1097.51|1095.31|1095.2|1093|0
1732888800000|2024-11-29 14:00:00|1097.97|1095.77|1100.52|1098.32|1100.52|1098.32|1097.74|1095.54|0
1732889100000|2024-11-29 14:05:00|1100.29|1098.09|1101.67|1099.47|1101.67|1099.47|1100.29|1098.09|0
1732889400000|2024-11-29 14:10:00|1101.78|1099.58|1102.14|1099.94|1103.29|1101.09|1101.67|1099.47|0
1732889700000|2024-11-29 14:15:00|1102.37|1100.17|1102.6|1100.4|1103.06|1100.86|1100.98|1098.78|0
1732890000000|2024-11-29 14:20:00|1102.83|1100.63|1102.13|1099.93|1103.29|1101.09|1101.9|1099.7|0
1732890300000|2024-11-29 14:25:00|1101.21|1099.01|1095.42|1093.22|1102.6|1100.4|1095.42|1093.22|0
1732890600000|2024-11-29 14:30:00|1095.89|1093.69|1099.12|1096.92|1100.74|1098.54|1094.27|1092.07|0
1732890900000|2024-11-29 14:35:00|1098.66|1096.46|1102.82|1100.62|1103.17|1100.97|1098.2|1096|0
1732891200000|2024-11-29 14:40:00|1102.94|1100.74|1103.06|1100.86|1103.06|1100.86|1100.28|1098.08|0
1732891500000|2024-11-29 14:45:00|1103.29|1101.09|1101.76|1099.56|1104.77|1102.57|1100.6|1098.4|0
1732891800000|2024-11-29 14:50:00|1101.99|1099.79|1105.46|1103.26|1105.46|1103.26|1101.76|1099.56|0
1732892100000|2024-11-29 14:55:00|1105.23|1103.03|1106.85|1104.65|1106.85|1104.65|1104.53|1102.33|0
1732892400000|2024-11-29 15:00:00|1107.08|1104.88|1109.63|1107.43|1109.86|1107.66|1106.85|1104.65|0
1732892700000|2024-11-29 15:05:00|1109.86|1107.66|1112.17|1109.97|1113.34|1111.14|1109.63|1107.43|0
1732893000000|2024-11-29 15:10:00|1112.64|1110.44|1114.84|1112.64|1115.53|1113.33|1112.64|1110.44|0
1732893300000|2024-11-29 15:15:00|1115.07|1112.87|1114.84|1112.64|1116.23|1114.03|1114.14|1111.94|0
1732893600000|2024-11-29 15:20:00|1115.07|1112.87|1113.91|1111.71|1115.07|1112.87|1112.05|1109.85|0
1732893900000|2024-11-29 15:25:00|1114.14|1111.94|1113.44|1111.24|1114.37|1112.17|1111.46|1109.26|0
1732894200000|2024-11-29 15:30:00|1113.67|1111.47|1115.53|1113.33|1115.53|1113.33|1113.44|1111.24|0
1732894500000|2024-11-29 15:35:00|1115.3|1113.1|1116.69|1114.49|1117.62|1115.42|1113.67|1111.47|0
1732894800000|2024-11-29 15:40:00|1116.46|1114.26|1115.3|1113.1|1117.62|1115.42|1115.3|1113.1|0
1732895100000|2024-11-29 15:45:00|1115.53|1113.33|1114.37|1112.17|1115.99|1113.79|1113.44|1111.24|0
1732895400000|2024-11-29 15:50:00|1114.13|1111.93|1115.53|1113.33|1115.99|1113.79|1113.44|1111.24|0
1732895700000|2024-11-29 15:55:00|1115.76|1113.56|1117.15|1114.95|1117.38|1115.18|1115.53|1113.33|0
1732896000000|2024-11-29 16:00:00|1117.38|1115.18|1118.08|1115.88|1119.24|1117.04|1117.38|1115.18|0
1732896300000|2024-11-29 16:05:00|1117.85|1115.65|1119.92|1117.72|1120.39|1118.19|1117.37|1115.17|0
1732896600000|2024-11-29 16:10:00|1119.69|1117.49|1121.32|1119.12|1121.32|1119.12|1118.76|1116.56|0
1732896900000|2024-11-29 16:15:00|1120.85|1118.65|1120.39|1118.19|1122.71|1120.51|1120.16|1117.96|0
1732897200000|2024-11-29 16:20:00|1120.62|1118.42|1122.25|1120.05|1122.48|1120.28|1120.62|1118.42|0
1732897500000|2024-11-29 16:25:00|1122.48|1120.28|1122.01|1119.81|1122.48|1120.28|1121.08|1118.88|0
1732897800000|2024-11-29 16:30:00|1122.24|1120.04|1121.3|1119.1|1122.7|1120.5|1121.3|1119.1|0
1732898100000|2024-11-29 16:35:00|1121.53|1119.33|1121.3|1119.1|1121.77|1119.57|1120.14|1117.94|0
1732898400000|2024-11-29 16:40:00|1121.41|1119.21|1123.39|1121.19|1123.39|1121.19|1121.41|1119.21|0
1732898700000|2024-11-29 16:45:00|1123.62|1121.42|1125.48|1123.28|1125.95|1123.75|1123.39|1121.19|0
1732899000000|2024-11-29 16:50:00|1125.25|1123.05|1127.34|1125.14|1127.57|1125.37|1125.02|1122.82|0
1732899300000|2024-11-29 16:55:00|1126.87|1124.67|1126.16|1123.96|1126.87|1124.67|1125.25|1123.05|0
1732899600000|2024-11-29 17:00:00|1126.04|1123.84|1126.9|1124.7|1127.37|1125.17|1125.04|1122.84|0
1732899900000|2024-11-29 17:05:00|1127.37|1125.17|1129.46|1127.26|1130.39|1128.19|1126.9|1124.7|0
1732900200000|2024-11-29 17:10:00|1129.23|1127.03|1128.72|1126.52|1129.23|1127.03|1127.79|1125.59|0
1732900500000|2024-11-29 17:15:00|1128.48|1126.28|1131.04|1128.84|1131.51|1129.31|1128.02|1125.82|0
1732900800000|2024-11-29 17:20:00|1130.81|1128.61|1127.09|1124.89|1130.81|1128.61|1127.09|1124.89|0
1732901100000|2024-11-29 17:25:00|1127.32|1125.12|1127.32|1125.12|1129.18|1126.98|1126.62|1124.42|0
1732901400000|2024-11-29 17:30:00|1127.55|1125.35|1131.04|1128.84|1131.04|1128.84|1127.32|1125.12|0
1732901700000|2024-11-29 17:35:00|1131.27|1129.07|1130.8|1128.6|1132.2|1130|1130.34|1128.14|0
1732902000000|2024-11-29 17:40:00|1131.04|1128.84|1130.8|1128.6|1131.27|1129.07|1129.75|1127.55|0
1732902300000|2024-11-29 17:45:00|1130.34|1128.14|1131.04|1128.84|1131.5|1129.3|1129.87|1127.67|0
1732902600000|2024-11-29 17:50:00|1130.8|1128.6|1128.24|1126.04|1131.97|1129.77|1127.08|1124.88|0
1732902900000|2024-11-29 17:55:00|1127.08|1124.88|1124.29|1122.09|1127.08|1124.88|1123.13|1120.93|0
1732903200000|2024-11-29 18:00:00|1124.53|1122.33|1125.45|1123.25|1126.38|1124.18|1124.06|1121.86|0
1732903500000|2024-11-29 18:05:00|1125.69|1123.49|1123.83|1121.63|1126.15|1123.95|1123.83|1121.63|0
1732903800000|2024-11-29 18:10:00|1123.71|1121.51|1124.4|1122.2|1124.52|1122.32|1122.2|1120|0
1732904100000|2024-11-29 18:15:00|1123.45|1121.25|1122.38|1120.18|1123.45|1121.25|1122.38|1120.18|0
1732904700000|2024-11-29 18:25:00|1123.44|1121.24|1122.38|1120.18|1123.44|1121.24|1122.38|1120.18|0
1733102100000|2024-12-02 01:15:00|1117.7|1115.3|1117.82|1115.42|1117.82|1115.42|1117.35|1114.95|0
1733102400000|2024-12-02 01:20:00|1118.05|1115.65|1117.93|1115.53|1118.51|1116.11|1117.12|1114.72|0
1733102700000|2024-12-02 01:25:00|1118.05|1115.65|1118.05|1115.65|1118.98|1116.58|1117.58|1115.18|0
1733103000000|2024-12-02 01:30:00|1117.95|1115.75|1118.18|1115.98|1119.11|1116.91|1117.48|1115.28|0
1733103300000|2024-12-02 01:35:00|1118.41|1116.21|1118.18|1115.98|1119.34|1117.14|1118.18|1115.98|0
1733103600000|2024-12-02 01:40:00|1118.41|1116.21|1118.18|1115.98|1118.64|1116.44|1117.95|1115.75|0
1733103900000|2024-12-02 01:45:00|1118.41|1116.21|1117.71|1115.51|1118.41|1116.21|1117.48|1115.28|0
1733104200000|2024-12-02 01:50:00|1117.48|1115.28|1117.01|1114.81|1117.94|1115.74|1117.01|1114.81|0
1733104500000|2024-12-02 01:55:00|1116.78|1114.58|1115.85|1113.65|1116.78|1114.58|1115.62|1113.42|0
1733104800000|2024-12-02 02:00:00|1115.62|1113.42|1114.92|1112.72|1116.08|1113.88|1114.46|1112.26|0
1733105100000|2024-12-02 02:05:00|1115.15|1112.95|1114.69|1112.49|1115.39|1113.19|1114.46|1112.26|0
1733105400000|2024-12-02 02:10:00|1114.8|1112.6|1114.45|1112.25|1115.38|1113.18|1114.45|1112.25|0
1733105700000|2024-12-02 02:15:00|1114.22|1112.02|1116.08|1113.88|1116.08|1113.88|1114.22|1112.02|0
1733106000000|2024-12-02 02:20:00|1115.96|1113.76|1114.92|1112.72|1116.08|1113.88|1114.92|1112.72|0
1733106300000|2024-12-02 02:25:00|1115.15|1112.95|1115.15|1112.95|1115.38|1113.18|1114.22|1112.02|0
1733106600000|2024-12-02 02:30:00|1115.38|1113.18|1114.45|1112.25|1115.38|1113.18|1114.22|1112.02|0
1733106900000|2024-12-02 02:35:00|1114.33|1112.13|1114.45|1112.25|1115.15|1112.95|1114.22|1112.02|0
1733107200000|2024-12-02 02:40:00|1114.22|1112.02|1114.91|1112.71|1115.38|1113.18|1114.22|1112.02|0
1733107500000|2024-12-02 02:45:00|1115.15|1112.95|1115.61|1113.41|1115.84|1113.64|1114.68|1112.48|0
1733107800000|2024-12-02 02:50:00|1115.38|1113.18|1115.14|1112.94|1115.61|1113.41|1115.14|1112.94|0
1733108100000|2024-12-02 02:55:00|1114.91|1112.71|1114.91|1112.71|1115.38|1113.18|1114.68|1112.48|0
1733108400000|2024-12-02 03:00:00|1115.02|1112.82|1114.68|1112.48|1115.84|1113.64|1114.68|1112.48|0
1733108700000|2024-12-02 03:05:00|1114.79|1112.59|1114.68|1112.48|1114.91|1112.71|1114.21|1112.01|0
1733109000000|2024-12-02 03:10:00|1114.91|1112.71|1114.68|1112.48|1114.91|1112.71|1114.44|1112.24|0
1733109300000|2024-12-02 03:15:00|1114.55|1112.35|1114.91|1112.71|1114.91|1112.71|1114.21|1112.01|0
1733109600000|2024-12-02 03:20:00|1114.67|1112.47|1114.91|1112.71|1114.91|1112.71|1114.21|1112.01|0
1733109900000|2024-12-02 03:25:00|1114.79|1112.59|1115.6|1113.4|1115.83|1113.63|1114.44|1112.24|0
1733110200000|2024-12-02 03:30:00|1115.37|1113.17|1115.37|1113.17|1116.07|1113.87|1115.14|1112.94|0
1733110500000|2024-12-02 03:35:00|1115.14|1112.94|1115.37|1113.17|1116.06|1113.86|1115.14|1112.94|0
1733110800000|2024-12-02 03:40:00|1115.13|1112.93|1115.6|1113.4|1115.6|1113.4|1115.13|1112.93|0
1733111100000|2024-12-02 03:45:00|1115.37|1113.17|1114.44|1112.24|1115.37|1113.17|1114.44|1112.24|0
1733111400000|2024-12-02 03:50:00|1114.67|1112.47|1112.81|1110.61|1114.67|1112.47|1112.58|1110.38|0
1733111700000|2024-12-02 03:55:00|1113.04|1110.84|1113.27|1111.07|1113.27|1111.07|1112.35|1110.15|0
1733112000000|2024-12-02 04:00:00|1113.04|1110.84|1114.43|1112.23|1114.67|1112.47|1113.04|1110.84|0
1733112300000|2024-12-02 04:05:00|1114.67|1112.47|1113.04|1110.84|1114.9|1112.7|1113.04|1110.84|0
1733112600000|2024-12-02 04:10:00|1113.15|1110.95|1112.81|1110.61|1113.27|1111.07|1112.57|1110.37|0
1733112900000|2024-12-02 04:15:00|1112.57|1110.37|1112.81|1110.61|1113.04|1110.84|1112.57|1110.37|0
1733113200000|2024-12-02 04:20:00|1113.04|1110.84|1112.8|1110.6|1113.04|1110.84|1112.34|1110.14|0
1733113500000|2024-12-02 04:25:00|1112.57|1110.37|1113.96|1111.76|1114.2|1112|1112.57|1110.37|0
1733113800000|2024-12-02 04:30:00|1113.73|1111.53|1115.12|1112.92|1115.36|1113.16|1113.73|1111.53|0
1733114100000|2024-12-02 04:35:00|1115.24|1113.04|1114.89|1112.69|1116.05|1113.85|1114.89|1112.69|0
1733114400000|2024-12-02 04:40:00|1115.12|1112.92|1115.59|1113.39|1115.59|1113.39|1115.12|1112.92|0
1733114700000|2024-12-02 04:45:00|1115.82|1113.62|1114.66|1112.46|1115.82|1113.62|1114.43|1112.23|0
1733115000000|2024-12-02 04:50:00|1114.42|1112.22|1113.26|1111.06|1114.66|1112.46|1113.26|1111.06|0
1733115300000|2024-12-02 04:55:00|1113.49|1111.29|1113.49|1111.29|1113.96|1111.76|1113.49|1111.29|0
1733115600000|2024-12-02 05:00:00|1113.26|1111.06|1114.89|1112.69|1114.89|1112.69|1113.03|1110.83|0
1733115900000|2024-12-02 05:05:00|1114.65|1112.45|1114.65|1112.45|1115.12|1112.92|1114.19|1111.99|0
1733116200000|2024-12-02 05:10:00|1114.42|1112.22|1114.19|1111.99|1114.65|1112.45|1113.96|1111.76|0
1733116500000|2024-12-02 05:15:00|1114.42|1112.22|1113.49|1111.29|1114.42|1112.22|1113.49|1111.29|0
1733116800000|2024-12-02 05:20:00|1113.37|1111.17|1113.02|1110.82|1113.72|1111.52|1112.56|1110.36|0
1733117100000|2024-12-02 05:25:00|1113.26|1111.06|1113.02|1110.82|1113.72|1111.52|1113.02|1110.82|0
1733117400000|2024-12-02 05:30:00|1112.9|1110.7|1113.26|1111.06|1113.49|1111.29|1112.79|1110.59|0
1733117700000|2024-12-02 05:35:00|1113.25|1111.05|1113.6|1111.4|1113.72|1111.52|1113.02|1110.82|0
1733118000000|2024-12-02 05:40:00|1113.72|1111.52|1113.95|1111.75|1113.95|1111.75|1113.49|1111.29|0
1733118300000|2024-12-02 05:45:00|1113.83|1111.63|1113.95|1111.75|1114.18|1111.98|1113.48|1111.28|0
1733118600000|2024-12-02 05:50:00|1114.06|1111.86|1113.72|1111.52|1114.18|1111.98|1113.48|1111.28|0
1733118900000|2024-12-02 05:55:00|1113.59|1111.39|1112.55|1110.35|1113.72|1111.52|1112.32|1110.12|0
1733119200000|2024-12-02 06:00:00|1112.32|1110.12|1112.55|1110.35|1112.78|1110.58|1111.86|1109.66|0
1733119500000|2024-12-02 06:05:00|1112.66|1110.46|1110.93|1108.73|1112.66|1110.46|1110.93|1108.73|0
1733119800000|2024-12-02 06:10:00|1111.16|1108.96|1111.16|1108.96|1111.62|1109.42|1111.16|1108.96|0
1733120100000|2024-12-02 06:15:00|1111.39|1109.19|1109.76|1107.56|1111.39|1109.19|1109.76|1107.56|0
1733120400000|2024-12-02 06:20:00|1110|1107.8|1110.46|1108.26|1110.46|1108.26|1109.76|1107.56|0
1733120700000|2024-12-02 06:25:00|1110.23|1108.03|1110.69|1108.49|1111.62|1109.42|1110.23|1108.03|0
1733121000000|2024-12-02 06:30:00|1110.8|1108.6|1110.69|1108.49|1111.15|1108.95|1110.46|1108.26|0
1733121300000|2024-12-02 06:35:00|1110.57|1108.37|1110.22|1108.02|1110.69|1108.49|1109.53|1107.33|0
1733121600000|2024-12-02 06:40:00|1110.46|1108.26|1110.22|1108.02|1110.46|1108.26|1109.87|1107.67|0
1733121900000|2024-12-02 06:45:00|1110.46|1108.26|1111.15|1108.95|1111.15|1108.95|1110.33|1108.13|0
1733122200000|2024-12-02 06:50:00|1111.38|1109.18|1112.08|1109.88|1112.08|1109.88|1111.15|1108.95|0
1733122500000|2024-12-02 06:55:00|1112.31|1110.11|1112.54|1110.34|1112.77|1110.57|1112.08|1109.88|0
1733122800000|2024-12-02 07:00:00|1112.77|1110.57|1112.77|1110.57|1113.47|1111.27|1112.31|1110.11|0
1733123100000|2024-12-02 07:05:00|1112.54|1110.34|1112.77|1110.57|1113|1110.8|1112.08|1109.88|0
1733123400000|2024-12-02 07:10:00|1112.54|1110.34|1111.61|1109.41|1112.77|1110.57|1111.15|1108.95|0
1733123700000|2024-12-02 07:15:00|1111.38|1109.18|1111.61|1109.41|1111.84|1109.64|1110.91|1108.71|0
1733124000000|2024-12-02 07:20:00|1111.72|1109.52|1112.07|1109.87|1112.77|1110.57|1111.61|1109.41|0
1733124300000|2024-12-02 07:25:00|1112.3|1110.1|1112.07|1109.87|1112.77|1110.57|1111.84|1109.64|0
1733124600000|2024-12-02 07:30:00|1112.3|1110.1|1111.84|1109.64|1112.3|1110.1|1111.37|1109.17|0
1733124900000|2024-12-02 07:35:00|1111.95|1109.75|1111.61|1109.41|1112.07|1109.87|1111.37|1109.17|0
1733125200000|2024-12-02 07:40:00|1111.84|1109.64|1112.53|1110.33|1112.53|1110.33|1111.84|1109.64|0
1733125500000|2024-12-02 07:45:00|1112.77|1110.57|1112.3|1110.1|1112.77|1110.57|1112.07|1109.87|0
1733125800000|2024-12-02 07:50:00|1112.07|1109.87|1111.95|1109.75|1112.3|1110.1|1111.37|1109.17|0
1733126100000|2024-12-02 07:55:00|1111.83|1109.63|1112.87|1110.67|1113.11|1110.91|1111.6|1109.4|0
1733126400000|2024-12-02 08:00:00|1112.99|1110.79|1114.39|1112.19|1114.39|1112.19|1112.3|1110.1|0
1733126700000|2024-12-02 08:05:00|1114.27|1112.07|1113.69|1111.49|1114.62|1112.42|1113.46|1111.26|0
1733127000000|2024-12-02 08:10:00|1113.92|1111.72|1113.22|1111.02|1114.15|1111.95|1112.99|1110.79|0
1733127300000|2024-12-02 08:15:00|1112.99|1110.79|1113.69|1111.49|1113.69|1111.49|1112.29|1110.09|0
1733127600000|2024-12-02 08:20:00|1113.57|1111.37|1113.69|1111.49|1113.8|1111.6|1112.99|1110.79|0
1733127900000|2024-12-02 08:25:00|1113.92|1111.72|1112.52|1110.32|1113.92|1111.72|1112.29|1110.09|0
1733128200000|2024-12-02 08:30:00|1112.29|1110.09|1113.45|1111.25|1113.92|1111.72|1112.06|1109.86|0
1733128500000|2024-12-02 08:35:00|1113.22|1111.02|1112.29|1110.09|1113.92|1111.72|1112.29|1110.09|0
1733128800000|2024-12-02 08:40:00|1112.52|1110.32|1113.92|1111.72|1113.92|1111.72|1112.52|1110.32|0
1733129100000|2024-12-02 08:45:00|1113.45|1111.25|1113.91|1111.71|1114.15|1111.95|1113.45|1111.25|0
1733129400000|2024-12-02 08:50:00|1114.15|1111.95|1114.61|1112.41|1114.84|1112.64|1113.91|1111.71|0
1733129700000|2024-12-02 08:55:00|1114.49|1112.29|1115.07|1112.87|1115.07|1112.87|1114.38|1112.18|0
1733130000000|2024-12-02 09:00:00|1115.31|1113.11|1114.38|1112.18|1115.54|1113.34|1114.38|1112.18|0
1733130300000|2024-12-02 09:05:00|1114.26|1112.06|1113.45|1111.25|1114.38|1112.18|1112.52|1110.32|0
1733130600000|2024-12-02 09:10:00|1113.32|1111.12|1114.02|1111.82|1114.61|1112.41|1113.32|1111.12|0
1733130900000|2024-12-02 09:15:00|1114.14|1111.94|1114.14|1111.94|1114.14|1111.94|1113.68|1111.48|0
1733131200000|2024-12-02 09:20:00|1114.37|1112.17|1113.44|1111.24|1114.61|1112.41|1113.44|1111.24|0
1733131500000|2024-12-02 09:25:00|1113.55|1111.35|1113.67|1111.47|1114.14|1111.94|1113.44|1111.24|0
1733131800000|2024-12-02 09:30:00|1113.44|1111.24|1113.91|1111.71|1114.6|1112.4|1113.44|1111.24|0
1733132100000|2024-12-02 09:35:00|1114.02|1111.82|1113.21|1111.01|1114.25|1112.05|1112.74|1110.54|0
1733132400000|2024-12-02 09:40:00|1112.98|1110.78|1112.74|1110.54|1113.44|1111.24|1112.51|1110.31|0
1733132700000|2024-12-02 09:45:00|1112.51|1110.31|1112.97|1110.77|1113.21|1111.01|1112.28|1110.08|0
1733133000000|2024-12-02 09:50:00|1113.08|1110.88|1112.97|1110.77|1113.21|1111.01|1112.74|1110.54|0
1733133300000|2024-12-02 09:55:00|1113.08|1110.88|1113.2|1111|1113.67|1111.47|1112.51|1110.31|0
1733133600000|2024-12-02 10:00:00|1112.51|1110.31|1112.27|1110.07|1113.2|1111|1111.81|1109.61|0
1733133900000|2024-12-02 10:05:00|1112.51|1110.31|1112.04|1109.84|1113.2|1111|1111.81|1109.61|0
1733134200000|2024-12-02 10:10:00|1111.81|1109.61|1113.67|1111.47|1113.9|1111.7|1111.11|1108.91|0
1733134500000|2024-12-02 10:15:00|1113.9|1111.7|1113.66|1111.46|1114.59|1112.39|1113.43|1111.23|0
1733134800000|2024-12-02 10:20:00|1113.9|1111.7|1114.36|1112.16|1115.06|1112.86|1113.9|1111.7|0
1733135100000|2024-12-02 10:25:00|1114.24|1112.04|1113.68|1111.48|1114.36|1112.16|1113.44|1111.24|0
1733135400000|2024-12-02 10:30:00|1113.32|1111.12|1114.14|1111.94|1114.14|1111.94|1112.75|1110.55|0
1733135700000|2024-12-02 10:35:00|1113.91|1111.71|1113.21|1111.01|1114.61|1112.41|1113.21|1111.01|0
1733136000000|2024-12-02 10:40:00|1113.68|1111.48|1113.21|1111.01|1113.91|1111.71|1113.21|1111.01|0
1733136300000|2024-12-02 10:45:00|1113.32|1111.12|1112.98|1110.78|1113.91|1111.71|1112.28|1110.08|0
1733136600000|2024-12-02 10:50:00|1113.09|1110.89|1113.67|1111.47|1114.14|1111.94|1112.74|1110.54|0
1733136900000|2024-12-02 10:55:00|1113.9|1111.7|1113.44|1111.24|1113.9|1111.7|1112.97|1110.77|0
1733137200000|2024-12-02 11:00:00|1113.67|1111.47|1114.83|1112.63|1114.83|1112.63|1113.44|1111.24|0
1733137500000|2024-12-02 11:05:00|1114.94|1112.74|1113.9|1111.7|1114.94|1112.74|1113.21|1111.01|0
1733137800000|2024-12-02 11:10:00|1114.13|1111.93|1114.37|1112.17|1114.6|1112.4|1113.44|1111.24|0
1733138100000|2024-12-02 11:15:00|1114.6|1112.4|1115.99|1113.79|1115.99|1113.79|1114.24|1112.04|0
1733138400000|2024-12-02 11:20:00|1115.76|1113.56|1116.22|1114.02|1116.46|1114.26|1115.76|1113.56|0
1733138700000|2024-12-02 11:25:00|1116.34|1114.14|1115.99|1113.79|1117.15|1114.95|1115.99|1113.79|0
1733139000000|2024-12-02 11:30:00|1115.76|1113.56|1114.36|1112.16|1115.87|1113.67|1114.13|1111.93|0
1733139300000|2024-12-02 11:35:00|1114.59|1112.39|1115.29|1113.09|1115.29|1113.09|1114.01|1111.81|0
1733139600000|2024-12-02 11:40:00|1115.4|1113.2|1116.22|1114.02|1116.45|1114.25|1115.29|1113.09|0
1733139900000|2024-12-02 11:45:00|1115.99|1113.79|1116.22|1114.02|1116.92|1114.72|1115.52|1113.32|0
1733140200000|2024-12-02 11:50:00|1115.99|1113.79|1115.99|1113.79|1116.33|1114.13|1115.75|1113.55|0
1733140500000|2024-12-02 11:55:00|1116.22|1114.02|1116.68|1114.48|1116.68|1114.48|1115.06|1112.86|0
1733140800000|2024-12-02 12:00:00|1116.91|1114.71|1117.61|1115.41|1117.61|1115.41|1116.45|1114.25|0
1733141100000|2024-12-02 12:05:00|1117.84|1115.64|1119.94|1117.74|1119.94|1117.74|1117.38|1115.18|0
1733141400000|2024-12-02 12:10:00|1120.17|1117.97|1120.4|1118.2|1121.1|1118.9|1119.94|1117.74|0
1733141700000|2024-12-02 12:15:00|1120.63|1118.43|1119.67|1117.47|1120.63|1118.43|1119.44|1117.24|0
1733142000000|2024-12-02 12:20:00|1119.9|1117.7|1120.13|1117.93|1120.83|1118.63|1119.67|1117.47|0
1733142300000|2024-12-02 12:25:00|1120.36|1118.16|1121.99|1119.79|1122.22|1120.02|1120.13|1117.93|0
1733142600000|2024-12-02 12:30:00|1122.22|1120.02|1121.76|1119.56|1123.85|1121.65|1120.6|1118.4|0
1733142900000|2024-12-02 12:35:00|1121.53|1119.33|1121.4|1119.2|1121.76|1119.56|1120.59|1118.39|0
1733143200000|2024-12-02 12:40:00|1121.29|1119.09|1122.22|1120.02|1122.92|1120.72|1121.06|1118.86|0
1733143500000|2024-12-02 12:45:00|1121.99|1119.79|1121.52|1119.32|1122.45|1120.25|1121.17|1118.97|0
1733143800000|2024-12-02 12:50:00|1121.75|1119.55|1121.52|1119.32|1122.22|1120.02|1121.06|1118.86|0
1733144100000|2024-12-02 12:55:00|1121.29|1119.09|1122.1|1119.9|1122.22|1120.02|1120.93|1118.73|0
1733144400000|2024-12-02 13:00:00|1121.99|1119.79|1121.98|1119.78|1122.45|1120.25|1120.82|1118.62|0
1733144700000|2024-12-02 13:05:00|1121.86|1119.66|1123.15|1120.95|1123.15|1120.95|1121.75|1119.55|0
1733145000000|2024-12-02 13:10:00|1122.91|1120.71|1123.15|1120.95|1124.08|1121.88|1122.91|1120.71|0
1733145300000|2024-12-02 13:15:00|1123.38|1121.18|1125.24|1123.04|1125.7|1123.5|1123.15|1120.95|0
1733145600000|2024-12-02 13:20:00|1125.12|1122.92|1124.54|1122.34|1125.24|1123.04|1123.72|1121.52|0
1733145900000|2024-12-02 13:25:00|1124.77|1122.57|1124.54|1122.34|1125|1122.8|1123.61|1121.41|0
1733146200000|2024-12-02 13:30:00|1124.65|1122.45|1124.33|1122.13|1125|1122.8|1123.17|1120.97|0
1733146500000|2024-12-02 13:35:00|1124.44|1122.24|1122.7|1120.5|1124.44|1122.24|1122.47|1120.27|0
1733146800000|2024-12-02 13:40:00|1122.47|1120.27|1123.4|1121.2|1123.87|1121.67|1122.24|1120.04|0
1733147100000|2024-12-02 13:45:00|1123.17|1120.97|1121.77|1119.57|1123.17|1120.97|1121.77|1119.57|0
1733147400000|2024-12-02 13:50:00|1122|1119.8|1123.86|1121.66|1123.86|1121.66|1122|1119.8|0
1733147700000|2024-12-02 13:55:00|1123.63|1121.43|1124.33|1122.13|1124.33|1122.13|1121.77|1119.57|0
1733148000000|2024-12-02 14:00:00|1124.56|1122.36|1126.19|1123.99|1126.19|1123.99|1124.56|1122.36|0
1733148300000|2024-12-02 14:05:00|1126.42|1124.22|1124.56|1122.36|1126.65|1124.45|1124.09|1121.89|0
1733148600000|2024-12-02 14:10:00|1124.79|1122.59|1124.09|1121.89|1124.79|1122.59|1123.27|1121.07|0
1733148900000|2024-12-02 14:15:00|1124.33|1122.13|1123.86|1121.66|1124.56|1122.36|1123.86|1121.66|0
1733149200000|2024-12-02 14:20:00|1123.51|1121.31|1125.25|1123.05|1125.49|1123.29|1123.27|1121.07|0
1733149500000|2024-12-02 14:25:00|1125.13|1122.93|1127.58|1125.38|1128.51|1126.31|1124.32|1122.12|0
1733149800000|2024-12-02 14:30:00|1128.05|1125.85|1132.21|1130.01|1134.08|1131.88|1126.42|1124.22|0
1733150100000|2024-12-02 14:35:00|1131.52|1129.32|1128.02|1125.82|1131.75|1129.55|1127.56|1125.36|0
1733150400000|2024-12-02 14:40:00|1127.81|1125.61|1126.88|1124.68|1129.44|1127.24|1125.25|1123.05|0
1733150700000|2024-12-02 14:45:00|1127.11|1124.91|1129.44|1127.24|1129.9|1127.7|1126.41|1124.21|0
1733151000000|2024-12-02 14:50:00|1129.67|1127.47|1126.64|1124.44|1130.37|1128.17|1125.48|1123.28|0
1733151300000|2024-12-02 14:55:00|1126.52|1124.32|1125.71|1123.51|1126.64|1124.44|1122.92|1120.72|0
1733151600000|2024-12-02 15:00:00|1126.76|1124.56|1126.36|1124.16|1129.44|1127.24|1125.2|1123|0
1733151900000|2024-12-02 15:05:00|1126.6|1124.4|1125.9|1123.7|1128.46|1126.26|1125.43|1123.23|0
1733152200000|2024-12-02 15:10:00|1125.66|1123.46|1127.99|1125.79|1128.69|1126.49|1125.43|1123.23|0
1733152500000|2024-12-02 15:15:00|1128.22|1126.02|1126.36|1124.16|1129.39|1127.19|1126.13|1123.93|0
1733152800000|2024-12-02 15:20:00|1126.13|1123.93|1127.76|1125.56|1127.99|1125.79|1125.43|1123.23|0
1733153100000|2024-12-02 15:25:00|1127.99|1125.79|1130.08|1127.88|1130.31|1128.11|1127.76|1125.56|0
1733153400000|2024-12-02 15:30:00|1129.85|1127.65|1131.94|1129.74|1132.18|1129.98|1128.92|1126.72|0
1733153700000|2024-12-02 15:35:00|1131.71|1129.51|1131.74|1129.54|1133.11|1130.91|1129.15|1126.95|0
1733154000000|2024-12-02 15:40:00|1131.97|1129.77|1131.27|1129.07|1133.37|1131.17|1131.04|1128.84|0
1733154300000|2024-12-02 15:45:00|1131.5|1129.3|1132.2|1130|1132.2|1130|1130.11|1127.91|0
1733154600000|2024-12-02 15:50:00|1131.97|1129.77|1128.03|1125.83|1132.2|1130|1126.63|1124.43|0
1733154900000|2024-12-02 15:55:00|1127.8|1125.6|1125|1122.8|1127.8|1125.6|1123.14|1120.94|0
1733155200000|2024-12-02 16:00:00|1124.77|1122.57|1123.95|1121.75|1125.7|1123.5|1123.14|1120.94|0
1733155500000|2024-12-02 16:05:00|1124.07|1121.87|1129.66|1127.46|1129.89|1127.69|1123.61|1121.41|0
1733155800000|2024-12-02 16:10:00|1129.89|1127.69|1129.66|1127.46|1130.82|1128.62|1128.49|1126.29|0
1733156100000|2024-12-02 16:15:00|1129.77|1127.57|1130.35|1128.15|1131.05|1128.85|1129.42|1127.22|0
1733156400000|2024-12-02 16:20:00|1130.82|1128.62|1128.96|1126.76|1130.82|1128.62|1127.56|1125.36|0
1733156700000|2024-12-02 16:25:00|1128.49|1126.29|1130.38|1128.18|1130.82|1128.62|1128.14|1125.94|0
1733157000000|2024-12-02 16:30:00|1130.15|1127.95|1130.38|1128.18|1131.31|1129.11|1129.68|1127.48|0
1733157300000|2024-12-02 16:35:00|1130.61|1128.41|1132.47|1130.27|1133.17|1130.97|1130.38|1128.18|0
1733157600000|2024-12-02 16:40:00|1132.71|1130.51|1133.4|1131.2|1134.8|1132.6|1132.47|1130.27|0
1733157900000|2024-12-02 16:45:00|1133.52|1131.32|1135.27|1133.07|1135.27|1133.07|1133.4|1131.2|0
1733158200000|2024-12-02 16:50:00|1135.5|1133.3|1133.17|1130.97|1135.73|1133.53|1132.7|1130.5|0
1733158500000|2024-12-02 16:55:00|1132.94|1130.74|1133.87|1131.67|1134.1|1131.9|1131.31|1129.11|0
1733158800000|2024-12-02 17:00:00|1134.1|1131.9|1135.73|1133.53|1135.96|1133.76|1133.87|1131.67|0
1733159100000|2024-12-02 17:05:00|1135.5|1133.3|1135.96|1133.76|1136.43|1134.23|1134.8|1132.6|0
1733159400000|2024-12-02 17:10:00|1136.43|1134.23|1135.96|1133.76|1136.43|1134.23|1135.03|1132.83|0
1733159700000|2024-12-02 17:15:00|1136.31|1134.11|1135.03|1132.83|1136.66|1134.46|1135.03|1132.83|0
1733160000000|2024-12-02 17:20:00|1135.26|1133.06|1136.19|1133.99|1136.66|1134.46|1134.56|1132.36|0
1733160300000|2024-12-02 17:25:00|1135.96|1133.76|1132.23|1130.03|1135.96|1133.76|1132|1129.8|0
1733160600000|2024-12-02 17:30:00|1132.46|1130.26|1133.39|1131.19|1134.09|1131.89|1131.53|1129.33|0
1733160900000|2024-12-02 17:35:00|1133.63|1131.43|1133.39|1131.19|1134.79|1132.59|1132.7|1130.5|0
1733161200000|2024-12-02 17:40:00|1133.16|1130.96|1134.56|1132.36|1134.79|1132.59|1132.69|1130.49|0
1733161500000|2024-12-02 17:45:00|1134.79|1132.59|1134.56|1132.36|1135.26|1133.06|1134.09|1131.89|0
1733161800000|2024-12-02 17:50:00|1134.79|1132.59|1134.79|1132.59|1135.26|1133.06|1134.09|1131.89|0
1733162100000|2024-12-02 17:55:00|1135.02|1132.82|1133.16|1130.96|1135.26|1133.06|1132.69|1130.49|0
1733162400000|2024-12-02 18:00:00|1132.92|1130.72|1133.62|1131.42|1133.86|1131.66|1131.53|1129.33|0
1733162700000|2024-12-02 18:05:00|1133.86|1131.66|1132.69|1130.49|1133.86|1131.66|1132.46|1130.26|0
1733163000000|2024-12-02 18:10:00|1132.57|1130.37|1133.15|1130.95|1133.85|1131.65|1131.76|1129.56|0
1733163300000|2024-12-02 18:15:00|1133.03|1130.83|1132.69|1130.49|1133.15|1130.95|1131.29|1129.09|0
1733163600000|2024-12-02 18:20:00|1132.45|1130.25|1135.25|1133.05|1135.48|1133.28|1132.45|1130.25|0
1733163900000|2024-12-02 18:25:00|1135.02|1132.82|1133.85|1131.65|1135.72|1133.52|1133.85|1131.65|0
1733164200000|2024-12-02 18:30:00|1133.62|1131.42|1132.68|1130.48|1134.55|1132.35|1131.29|1129.09|0
1733164500000|2024-12-02 18:35:00|1132.92|1130.72|1134.31|1132.11|1134.32|1132.12|1131.52|1129.32|0
1733164800000|2024-12-02 18:40:00|1134.43|1132.23|1133.38|1131.18|1134.78|1132.58|1133.15|1130.95|0
1733165100000|2024-12-02 18:45:00|1133.26|1131.06|1134.66|1132.46|1135.01|1132.81|1133.15|1130.95|0
1733165400000|2024-12-02 18:50:00|1134.55|1132.35|1134.78|1132.58|1135.01|1132.81|1134.08|1131.88|0
1733165700000|2024-12-02 18:55:00|1134.66|1132.46|1135.01|1132.81|1135.48|1133.28|1134.31|1132.11|0
1733166000000|2024-12-02 19:00:00|1134.78|1132.58|1133.38|1131.18|1135.01|1132.81|1132.68|1130.48|0
1733166300000|2024-12-02 19:05:00|1133.15|1130.95|1133.14|1130.94|1133.61|1131.41|1131.98|1129.78|0
1733166600000|2024-12-02 19:10:00|1132.91|1130.71|1129.42|1127.22|1133.14|1130.94|1129.18|1126.98|0
1733166900000|2024-12-02 19:15:00|1129.65|1127.45|1129.65|1127.45|1130.81|1128.61|1128.49|1126.29|0
1733167200000|2024-12-02 19:20:00|1129.42|1127.22|1130.35|1128.15|1130.35|1128.15|1128.48|1126.28|0
1733167500000|2024-12-02 19:25:00|1130.11|1127.91|1131.51|1129.31|1131.98|1129.78|1128.95|1126.75|0
1733167800000|2024-12-02 19:30:00|1131.74|1129.54|1133.14|1130.94|1134.07|1131.87|1131.28|1129.08|0
1733168100000|2024-12-02 19:35:00|1133.61|1131.41|1133.37|1131.17|1134.3|1132.1|1133.14|1130.94|0
1733168400000|2024-12-02 19:40:00|1133.48|1131.28|1134.3|1132.1|1134.54|1132.34|1133.37|1131.17|0
1733168700000|2024-12-02 19:45:00|1134.07|1131.87|1133.84|1131.64|1134.54|1132.34|1133.14|1130.94|0
1733169000000|2024-12-02 19:50:00|1133.6|1131.4|1134.53|1132.33|1134.77|1132.57|1133.14|1130.94|0
1733169300000|2024-12-02 19:55:00|1134.3|1132.1|1136.4|1134.2|1136.63|1134.43|1134.3|1132.1|0
1733169600000|2024-12-02 20:00:00|1136.16|1133.96|1134.88|1132.68|1136.4|1134.2|1134.53|1132.33|0
1733169900000|2024-12-02 20:05:00|1134.77|1132.57|1135|1132.8|1135.7|1133.5|1134.3|1132.1|0
1733170200000|2024-12-02 20:10:00|1134.88|1132.68|1136.63|1134.43|1137.56|1135.36|1134.88|1132.68|0
1733170500000|2024-12-02 20:15:00|1136.4|1134.2|1137.09|1134.89|1138.96|1136.76|1136.16|1133.96|0
1733170800000|2024-12-02 20:20:00|1137.33|1135.13|1137.79|1135.59|1138.49|1136.29|1137.09|1134.89|0
1733171100000|2024-12-02 20:25:00|1137.56|1135.36|1139.42|1137.22|1139.89|1137.69|1137.33|1135.13|0
1733171400000|2024-12-02 20:30:00|1138.49|1136.29|1138.49|1136.29|1139.19|1136.99|1137.79|1135.59|0
1733171700000|2024-12-02 20:35:00|1138.26|1136.06|1137.56|1135.36|1138.26|1136.06|1136.62|1134.42|0
1733172000000|2024-12-02 20:40:00|1137.32|1135.12|1134.29|1132.09|1137.56|1135.36|1133.13|1130.93|0
1733172300000|2024-12-02 20:45:00|1134.06|1131.86|1134.64|1132.44|1134.76|1132.56|1132.66|1130.46|0
1733172600000|2024-12-02 20:50:00|1133.13|1130.93|1133.82|1131.62|1136.85|1134.65|1132.19|1129.99|0
1733172900000|2024-12-02 20:55:00|1135.46|1133.26|1134.29|1132.09|1135.46|1133.26|1132.19|1129.99|0
1733173200000|2024-12-02 21:00:00|1134.99|1132.79|1136.15|1133.95|1136.15|1133.95|1134.52|1132.32|0
1733173500000|2024-12-02 21:05:00|1135.22|1133.02|1138.02|1135.82|1138.02|1135.82|1135.22|1133.02|0
1733173800000|2024-12-02 21:10:00|1138.25|1136.05|1138.02|1135.82|1139.18|1136.98|1137.32|1135.12|0
1733174100000|2024-12-02 21:15:00|1137.88|1135.48|1136.25|1133.85|1138.58|1136.18|1136.25|1133.85|0
1733174400000|2024-12-02 21:20:00|1136.02|1133.62|1137.42|1135.02|1137.65|1135.25|1135.55|1133.15|0
1733174700000|2024-12-02 21:25:00|1137.41|1135.01|1135.55|1133.15|1137.41|1135.01|1135.55|1133.15|0
1733175000000|2024-12-02 21:30:00|1135.32|1132.92|1136.25|1133.85|1136.25|1133.85|1135.08|1132.68|0
1733175300000|2024-12-02 21:35:00|1136.01|1133.61|1136.95|1134.55|1136.95|1134.55|1136.01|1133.61|0
1733175600000|2024-12-02 21:40:00|1136.71|1134.31|1135.31|1132.91|1136.95|1134.55|1134.61|1132.21|0
1733175900000|2024-12-02 21:45:00|1135.08|1132.68|1135.08|1132.68|1135.31|1132.91|1134.61|1132.21|0
1733176200000|2024-12-02 21:50:00|1134.85|1132.45|1136.01|1133.61|1136.01|1133.61|1134.85|1132.45|0
1733176500000|2024-12-02 21:55:00|1135.89|1133.49|1135.14|1132.74|1136.01|1133.61|1134.15|1131.75|0
1733176800000|2024-12-02 22:00:00|1135.04|1132.64|1134.56|1132.16|1135.25|1132.85|1134.56|1132.16|0
1733177100000|2024-12-02 22:05:00|1134.54|1132.14|1133.78|1131.38|1134.67|1132.27|1133.74|1131.34|0
1733177400000|2024-12-02 22:10:00|1133.88|1131.48|1134.5|1132.1|1134.6|1132.2|1133.82|1131.42|0
1733177700000|2024-12-02 22:15:00|1134.53|1132.13|1135.04|1132.64|1135.04|1132.64|1134.53|1132.13|0
1733178000000|2024-12-02 22:20:00|1135.37|1132.97|1135.2|1132.8|1135.37|1132.97|1135.1|1132.7|0
1733178300000|2024-12-02 22:25:00|1135.1|1132.7|1135.1|1132.7|1135.1|1132.7|1135.1|1132.7|0
1733178600000|2024-12-02 22:30:00|1135.03|1132.63|1135.03|1132.63|1135.03|1132.63|1135.03|1132.63|0
1733178900000|2024-12-02 22:35:00|1135.1|1132.7|1134.66|1132.26|1135.2|1132.8|1134.66|1132.26|0
1733179500000|2024-12-02 22:45:00|1134.9|1132.5|1134.9|1132.5|1135.16|1132.76|1134.9|1132.5|0
1733179800000|2024-12-02 22:50:00|1134.84|1132.44|1134.76|1132.36|1134.9|1132.5|1134.76|1132.36|0
1733180100000|2024-12-02 22:55:00|1134.9|1132.5|1135.09|1132.69|1135.2|1132.8|1134.9|1132.5|0
1733180400000|2024-12-02 23:00:00|1133.78|1131.38|1133.78|1131.38|1134.13|1131.73|1132.74|1130.34|0
1733180700000|2024-12-02 23:05:00|1133.9|1131.5|1134.6|1132.2|1134.6|1132.2|1133.67|1131.27|0
1733181000000|2024-12-02 23:10:00|1134.48|1132.08|1134.83|1132.43|1135.06|1132.66|1134.13|1131.73|0
1733181300000|2024-12-02 23:15:00|1135.06|1132.66|1135.76|1133.36|1135.76|1133.36|1134.83|1132.43|0
1733181600000|2024-12-02 23:20:00|1136|1133.6|1137.63|1135.23|1137.86|1135.46|1135.76|1133.36|0
1733181900000|2024-12-02 23:25:00|1137.51|1135.11|1136.69|1134.29|1137.63|1135.23|1136.46|1134.06|0
1733182200000|2024-12-02 23:30:00|1136.93|1134.53|1135.76|1133.36|1136.93|1134.53|1135.53|1133.13|0
1733182500000|2024-12-02 23:35:00|1135.99|1133.59|1135.06|1132.66|1136.23|1133.83|1135.06|1132.66|0
1733182800000|2024-12-02 23:40:00|1135.29|1132.89|1134.59|1132.19|1135.29|1132.89|1134.59|1132.19|0
1733183100000|2024-12-02 23:45:00|1134.36|1131.96|1135.06|1132.66|1135.06|1132.66|1134.36|1131.96|0
1733183400000|2024-12-02 23:50:00|1135.29|1132.89|1135.99|1133.59|1136.22|1133.82|1135.29|1132.89|0
1733183700000|2024-12-02 23:55:00|1136.22|1133.82|1135.52|1133.12|1136.22|1133.82|1135.52|1133.12|0
1733184000000|2024-12-03 00:00:00|1135.99|1133.59|1135.75|1133.35|1136.45|1134.05|1135.75|1133.35|0
1733184300000|2024-12-03 00:05:00|1135.99|1133.59|1135.52|1133.12|1135.99|1133.59|1135.29|1132.89|0
1733184600000|2024-12-03 00:10:00|1135.75|1133.35|1135.52|1133.12|1135.75|1133.35|1135.05|1132.65|0
1733184900000|2024-12-03 00:15:00|1135.75|1133.35|1134.82|1132.42|1135.99|1133.59|1134.82|1132.42|0
1733185200000|2024-12-03 00:20:00|1134.93|1132.53|1135.05|1132.65|1135.29|1132.89|1134.82|1132.42|0
1733185500000|2024-12-03 00:25:00|1135.28|1132.88|1134.35|1131.95|1135.28|1132.88|1134.35|1131.95|0
1733185800000|2024-12-03 00:30:00|1134.46|1132.06|1135.05|1132.65|1135.05|1132.65|1134.35|1131.95|0
1733186100000|2024-12-03 00:35:00|1134.58|1132.18|1134.12|1131.72|1134.58|1132.18|1133.88|1131.48|0
1733186400000|2024-12-03 00:40:00|1133.88|1131.48|1133.65|1131.25|1134.12|1131.72|1133.18|1130.78|0
1733186700000|2024-12-03 00:45:00|1134.12|1131.72|1134.11|1131.71|1134.58|1132.18|1133.88|1131.48|0
1733187000000|2024-12-03 00:50:00|1134.23|1131.83|1133.88|1131.48|1134.35|1131.95|1133.88|1131.48|0
1733187300000|2024-12-03 00:55:00|1133.99|1131.59|1133.88|1131.48|1134.58|1132.18|1133.88|1131.48|0
1733187600000|2024-12-03 01:00:00|1133.65|1131.25|1132.71|1130.31|1133.65|1131.25|1132.71|1130.31|0
1733187900000|2024-12-03 01:05:00|1132.95|1130.55|1132.95|1130.55|1133.41|1131.01|1132.71|1130.31|0
1733188200000|2024-12-03 01:10:00|1133.18|1130.78|1133.88|1131.48|1133.88|1131.48|1132.95|1130.55|0
1733188500000|2024-12-03 01:15:00|1134.11|1131.71|1133.88|1131.48|1134.34|1131.94|1133.64|1131.24|0
1733188800000|2024-12-03 01:20:00|1134.11|1131.71|1134.34|1131.94|1134.57|1132.17|1133.88|1131.48|0
1733189100000|2024-12-03 01:25:00|1134.57|1132.17|1134.57|1132.17|1135.04|1132.64|1134.34|1131.94|0
1733189400000|2024-12-03 01:30:00|1134.24|1132.04|1134.24|1132.04|1134.47|1132.27|1133.54|1131.34|0
1733189700000|2024-12-03 01:35:00|1134.35|1132.15|1134.24|1132.04|1134.47|1132.27|1134.01|1131.81|0
1733190000000|2024-12-03 01:40:00|1134.35|1132.15|1134.47|1132.27|1134.7|1132.5|1133.77|1131.57|0
1733190300000|2024-12-03 01:45:00|1134.7|1132.5|1133.77|1131.57|1134.94|1132.74|1133.77|1131.57|0
1733190600000|2024-12-03 01:50:00|1133.54|1131.34|1133.54|1131.34|1133.77|1131.57|1133.3|1131.1|0
1733190900000|2024-12-03 01:55:00|1133.77|1131.57|1132.72|1130.52|1133.77|1131.57|1132.6|1130.4|0
1733191200000|2024-12-03 02:00:00|1132.84|1130.64|1133.07|1130.87|1133.3|1131.1|1132.84|1130.64|0
1733191500000|2024-12-03 02:05:00|1133.3|1131.1|1133.53|1131.33|1133.77|1131.57|1133.07|1130.87|0
1733191800000|2024-12-03 02:10:00|1133.77|1131.57|1133.77|1131.57|1133.77|1131.57|1133.53|1131.33|0
1733192100000|2024-12-03 02:15:00|1133.53|1131.33|1133.07|1130.87|1133.77|1131.57|1132.83|1130.63|0
1733192400000|2024-12-03 02:20:00|1132.94|1130.74|1133.07|1130.87|1133.07|1130.87|1132.83|1130.63|0
1733192700000|2024-12-03 02:25:00|1132.83|1130.63|1132.83|1130.63|1133.07|1130.87|1132.13|1129.93|0
1733193000000|2024-12-03 02:30:00|1132.6|1130.4|1133.3|1131.1|1133.3|1131.1|1132.6|1130.4|0
1733193300000|2024-12-03 02:35:00|1133.06|1130.86|1133.76|1131.56|1134|1131.8|1133.06|1130.86|0
1733193600000|2024-12-03 02:40:00|1133.53|1131.33|1133.99|1131.79|1133.99|1131.79|1133.53|1131.33|0
1733193900000|2024-12-03 02:45:00|1133.76|1131.56|1133.99|1131.79|1134.23|1132.03|1133.76|1131.56|0
1733194200000|2024-12-03 02:50:00|1133.76|1131.56|1133.99|1131.79|1133.99|1131.79|1133.76|1131.56|0
1733194500000|2024-12-03 02:55:00|1133.76|1131.56|1133.76|1131.56|1133.99|1131.79|1133.53|1131.33|0
1733194800000|2024-12-03 03:00:00|1133.99|1131.79|1134.46|1132.26|1134.46|1132.26|1133.99|1131.79|0
1733195100000|2024-12-03 03:05:00|1134.22|1132.02|1135.15|1132.95|1135.39|1133.19|1134.22|1132.02|0
1733195400000|2024-12-03 03:10:00|1134.92|1132.72|1135.85|1133.65|1135.85|1133.65|1134.69|1132.49|0
1733195700000|2024-12-03 03:15:00|1135.73|1133.53|1136.55|1134.35|1136.78|1134.58|1135.73|1133.53|0
1733196000000|2024-12-03 03:20:00|1136.32|1134.12|1136.55|1134.35|1136.55|1134.35|1136.08|1133.88|0
1733196300000|2024-12-03 03:25:00|1136.66|1134.46|1136.32|1134.12|1136.78|1134.58|1136.32|1134.12|0
1733196600000|2024-12-03 03:30:00|1136.55|1134.35|1137.48|1135.28|1137.48|1135.28|1136.32|1134.12|0
1733196900000|2024-12-03 03:35:00|1137.25|1135.05|1137.71|1135.51|1137.95|1135.75|1137.25|1135.05|0
1733197200000|2024-12-03 03:40:00|1137.83|1135.63|1138.18|1135.98|1138.41|1136.21|1137.48|1135.28|0
1733197500000|2024-12-03 03:45:00|1137.95|1135.75|1138.18|1135.98|1138.29|1136.09|1137.71|1135.51|0
1733197800000|2024-12-03 03:50:00|1137.95|1135.75|1137.94|1135.74|1138.41|1136.21|1137.94|1135.74|0
1733198100000|2024-12-03 03:55:00|1137.71|1135.51|1137.24|1135.04|1137.71|1135.51|1137.24|1135.04|0
1733198400000|2024-12-03 04:00:00|1137.36|1135.16|1137.94|1135.74|1138.18|1135.98|1137.24|1135.04|0
1733198700000|2024-12-03 04:05:00|1138.05|1135.85|1137.71|1135.51|1138.18|1135.98|1137.71|1135.51|0
1733199000000|2024-12-03 04:10:00|1137.94|1135.74|1138.17|1135.97|1138.17|1135.97|1137.94|1135.74|0
1733199300000|2024-12-03 04:15:00|1137.94|1135.74|1138.41|1136.21|1138.64|1136.44|1137.94|1135.74|0
1733199600000|2024-12-03 04:20:00|1138.17|1135.97|1138.87|1136.67|1138.87|1136.67|1138.17|1135.97|0
1733199900000|2024-12-03 04:25:00|1138.64|1136.44|1138.17|1135.97|1138.87|1136.67|1137.71|1135.51|0
1733200200000|2024-12-03 04:30:00|1137.94|1135.74|1137.47|1135.27|1137.94|1135.74|1137.47|1135.27|0
1733200500000|2024-12-03 04:35:00|1137.24|1135.04|1137|1134.8|1137.24|1135.04|1136.77|1134.57|0
1733200800000|2024-12-03 04:40:00|1136.77|1134.57|1137.24|1135.04|1137.24|1135.04|1136.77|1134.57|0
1733201100000|2024-12-03 04:45:00|1137.11|1134.91|1137|1134.8|1137.35|1135.15|1137|1134.8|0
1733201400000|2024-12-03 04:50:00|1136.88|1134.68|1136.53|1134.33|1136.88|1134.68|1136.53|1134.33|0
1733201700000|2024-12-03 04:55:00|1136.65|1134.45|1136.53|1134.33|1136.77|1134.57|1136.53|1134.33|0
1733202000000|2024-12-03 05:00:00|1136.41|1134.21|1136.07|1133.87|1136.41|1134.21|1135.83|1133.63|0
1733202300000|2024-12-03 05:05:00|1135.95|1133.75|1136.07|1133.87|1136.3|1134.1|1135.95|1133.75|0
1733202600000|2024-12-03 05:10:00|1136.18|1133.98|1136.06|1133.86|1136.3|1134.1|1136.06|1133.86|0
1733202900000|2024-12-03 05:15:00|1136.3|1134.1|1136.3|1134.1|1136.3|1134.1|1136.06|1133.86|0
1733203200000|2024-12-03 05:20:00|1136.53|1134.33|1137|1134.8|1137|1134.8|1136.3|1134.1|0
1733203500000|2024-12-03 05:25:00|1136.76|1134.56|1136.53|1134.33|1137|1134.8|1136.53|1134.33|0
1733203800000|2024-12-03 05:30:00|1136.76|1134.56|1136.87|1134.67|1136.99|1134.79|1136.53|1134.33|0
1733204100000|2024-12-03 05:35:00|1136.76|1134.56|1137.23|1135.03|1137.46|1135.26|1136.76|1134.56|0
1733204400000|2024-12-03 05:40:00|1136.99|1134.79|1136.99|1134.79|1137.23|1135.03|1136.76|1134.56|0
1733204700000|2024-12-03 05:45:00|1136.76|1134.56|1136.99|1134.79|1137.22|1135.02|1136.53|1134.33|0
1733205000000|2024-12-03 05:50:00|1136.76|1134.56|1137.46|1135.26|1138.04|1135.84|1136.76|1134.56|0
1733205300000|2024-12-03 05:55:00|1137.57|1135.37|1137.46|1135.26|1137.69|1135.49|1136.99|1134.79|0
1733205600000|2024-12-03 06:00:00|1137.69|1135.49|1137.69|1135.49|1138.62|1136.42|1137.46|1135.26|0
1733205900000|2024-12-03 06:05:00|1137.92|1135.72|1136.99|1134.79|1137.92|1135.72|1136.99|1134.79|0
1733206200000|2024-12-03 06:10:00|1137.22|1135.02|1137.45|1135.25|1137.69|1135.49|1137.22|1135.02|0
1733206500000|2024-12-03 06:15:00|1137.22|1135.02|1136.75|1134.55|1137.45|1135.25|1136.52|1134.32|0
1733206800000|2024-12-03 06:20:00|1136.52|1134.32|1136.52|1134.32|1137.22|1135.02|1136.52|1134.32|0
1733207100000|2024-12-03 06:25:00|1136.4|1134.2|1136.05|1133.85|1136.52|1134.32|1136.05|1133.85|0
1733207400000|2024-12-03 06:30:00|1136.28|1134.08|1135.82|1133.62|1136.28|1134.08|1135.82|1133.62|0
1733207700000|2024-12-03 06:35:00|1136.05|1133.85|1136.05|1133.85|1136.4|1134.2|1135.82|1133.62|0
1733208000000|2024-12-03 06:40:00|1135.82|1133.62|1135.12|1132.92|1136.05|1133.85|1135.12|1132.92|0
1733208300000|2024-12-03 06:45:00|1135.35|1133.15|1135.58|1133.38|1135.58|1133.38|1134.88|1132.68|0
1733208600000|2024-12-03 06:50:00|1135.35|1133.15|1134.88|1132.68|1135.35|1133.15|1134.76|1132.56|0
1733208900000|2024-12-03 06:55:00|1134.99|1132.79|1134.65|1132.45|1134.99|1132.79|1134.65|1132.45|0
1733209200000|2024-12-03 07:00:00|1134.41|1132.21|1133.71|1131.51|1134.53|1132.33|1133.48|1131.28|0
1733209500000|2024-12-03 07:05:00|1133.95|1131.75|1134.64|1132.44|1134.88|1132.68|1133.71|1131.51|0
1733209800000|2024-12-03 07:10:00|1134.88|1132.68|1135.34|1133.14|1136.04|1133.84|1134.88|1132.68|0
1733210100000|2024-12-03 07:15:00|1135.11|1132.91|1134.41|1132.21|1135.11|1132.91|1134.18|1131.98|0
1733210400000|2024-12-03 07:20:00|1134.64|1132.44|1135.84|1133.64|1136.07|1133.87|1134.64|1132.44|0
1733210700000|2024-12-03 07:25:00|1135.71|1133.51|1135.83|1133.63|1135.83|1133.63|1135.37|1133.17|0
1733211000000|2024-12-03 07:30:00|1135.37|1133.17|1135.6|1133.4|1135.95|1133.75|1135.37|1133.17|0
1733211300000|2024-12-03 07:35:00|1135.48|1133.28|1134.2|1132|1135.83|1133.63|1134.2|1132|0
1733211600000|2024-12-03 07:40:00|1134.31|1132.11|1134.67|1132.47|1134.67|1132.47|1133.97|1131.77|0
1733211900000|2024-12-03 07:45:00|1134.54|1132.34|1134.08|1131.88|1134.54|1132.34|1133.5|1131.3|0
1733212200000|2024-12-03 07:50:00|1134.2|1132|1133.96|1131.76|1134.43|1132.23|1133.73|1131.53|0
1733212500000|2024-12-03 07:55:00|1133.73|1131.53|1133.73|1131.53|1134.43|1132.23|1133.61|1131.41|0
1733212800000|2024-12-03 08:00:00|1133.5|1131.3|1136.99|1134.79|1136.99|1134.79|1133.26|1131.06|0
1733213100000|2024-12-03 08:05:00|1137.23|1135.03|1137.69|1135.49|1137.93|1135.73|1136.06|1133.86|0
1733213400000|2024-12-03 08:10:00|1137.93|1135.73|1134.19|1131.99|1137.93|1135.73|1134.19|1131.99|0
1733213700000|2024-12-03 08:15:00|1134.31|1132.11|1135.59|1133.39|1136.53|1134.33|1134.31|1132.11|0
1733214000000|2024-12-03 08:20:00|1135.7|1133.5|1136.06|1133.86|1136.29|1134.09|1135.13|1132.93|0
1733214300000|2024-12-03 08:25:00|1135.82|1133.62|1136.52|1134.32|1136.76|1134.56|1135.36|1133.16|0
1733214600000|2024-12-03 08:30:00|1136.76|1134.56|1136.29|1134.09|1137.46|1135.26|1135.12|1132.92|0
1733214900000|2024-12-03 08:35:00|1136.17|1133.97|1135.59|1133.39|1137.22|1135.02|1135.59|1133.39|0
1733215200000|2024-12-03 08:40:00|1135.82|1133.62|1136.75|1134.55|1136.99|1134.79|1135.59|1133.39|0
1733215500000|2024-12-03 08:45:00|1136.63|1134.43|1136.52|1134.32|1137.22|1135.02|1136.29|1134.09|0
1733215800000|2024-12-03 08:50:00|1136.4|1134.2|1135.82|1133.62|1136.52|1134.32|1135.23|1133.03|0
1733216100000|2024-12-03 08:55:00|1136.05|1133.85|1136.52|1134.32|1136.75|1134.55|1135.12|1132.92|0
1733216400000|2024-12-03 09:00:00|1136.75|1134.55|1136.05|1133.85|1136.98|1134.78|1135.82|1133.62|0
1733216700000|2024-12-03 09:05:00|1135.82|1133.62|1136.28|1134.08|1136.75|1134.55|1134.88|1132.68|0
1733217000000|2024-12-03 09:10:00|1136.16|1133.96|1136.28|1134.08|1137.22|1135.02|1135.82|1133.62|0
1733217300000|2024-12-03 09:15:00|1136.39|1134.19|1136.28|1134.08|1136.51|1134.31|1135.58|1133.38|0
1733217600000|2024-12-03 09:20:00|1136.39|1134.19|1135.81|1133.61|1136.51|1134.31|1135.35|1133.15|0
1733217900000|2024-12-03 09:25:00|1136.05|1133.85|1135.35|1133.15|1136.28|1134.08|1134.65|1132.45|0
1733218200000|2024-12-03 09:30:00|1135.46|1133.26|1134.65|1132.45|1135.46|1133.26|1134.18|1131.98|0
1733218500000|2024-12-03 09:35:00|1134.52|1132.32|1134.88|1132.68|1134.88|1132.68|1134.18|1131.98|0
1733218800000|2024-12-03 09:40:00|1134.64|1132.44|1135.58|1133.38|1135.81|1133.61|1134.64|1132.44|0
1733219100000|2024-12-03 09:45:00|1135.34|1133.14|1135.11|1132.91|1136.04|1133.84|1134.99|1132.79|0
1733219400000|2024-12-03 09:50:00|1135.22|1133.02|1135.57|1133.37|1135.81|1133.61|1135.11|1132.91|0
1733219700000|2024-12-03 09:55:00|1135.45|1133.25|1136.27|1134.07|1136.51|1134.31|1135.45|1133.25|0
1733220000000|2024-12-03 10:00:00|1136.51|1134.31|1135.81|1133.61|1136.97|1134.77|1135.57|1133.37|0
1733220300000|2024-12-03 10:05:00|1135.92|1133.72|1135.81|1133.61|1136.04|1133.84|1135.34|1133.14|0
1733220600000|2024-12-03 10:10:00|1135.68|1133.48|1136.27|1134.07|1136.5|1134.3|1135.34|1133.14|0
1733220900000|2024-12-03 10:15:00|1136.38|1134.18|1135.8|1133.6|1136.5|1134.3|1135.8|1133.6|0
1733221200000|2024-12-03 10:20:00|1136.04|1133.84|1135.57|1133.37|1136.04|1133.84|1135.34|1133.14|0
1733221500000|2024-12-03 10:25:00|1135.34|1133.14|1134.87|1132.67|1135.34|1133.14|1134.64|1132.44|0
1733221800000|2024-12-03 10:30:00|1134.75|1132.55|1133.7|1131.5|1134.87|1132.67|1133.58|1131.38|0
1733222100000|2024-12-03 10:35:00|1133.24|1131.04|1133.47|1131.27|1134.17|1131.97|1132.77|1130.57|0
1733222400000|2024-12-03 10:40:00|1133.7|1131.5|1133.93|1131.73|1134.4|1132.2|1133.7|1131.5|0
1733222700000|2024-12-03 10:45:00|1133.7|1131.5|1133.47|1131.27|1134.4|1132.2|1133.47|1131.27|0
1733223000000|2024-12-03 10:50:00|1133.7|1131.5|1133|1130.8|1133.81|1131.61|1132.77|1130.57|0
1733223300000|2024-12-03 10:55:00|1133.11|1130.91|1132.41|1130.21|1133.93|1131.73|1132.3|1130.1|0
1733223600000|2024-12-03 11:00:00|1132.53|1130.33|1130.9|1128.7|1133|1130.8|1130.43|1128.23|0
1733223900000|2024-12-03 11:05:00|1131.13|1128.93|1130.43|1128.23|1132.07|1129.87|1130.43|1128.23|0
1733224200000|2024-12-03 11:10:00|1130.67|1128.47|1130.43|1128.23|1131.13|1128.93|1129.73|1127.53|0
1733224500000|2024-12-03 11:15:00|1130.07|1127.87|1131.88|1129.68|1131.99|1129.79|1129.76|1127.56|0
1733224800000|2024-12-03 11:20:00|1131.61|1129.41|1132.98|1130.78|1133.13|1130.93|1131.59|1129.39|0
1733225100000|2024-12-03 11:25:00|1133.04|1130.84|1131.37|1129.17|1133.04|1130.84|1131.27|1129.07|0
1733225400000|2024-12-03 11:30:00|1131.49|1129.29|1131.14|1128.94|1131.91|1129.71|1130.98|1128.78|0
1733225700000|2024-12-03 11:35:00|1131.03|1128.83|1133.6|1131.4|1133.66|1131.46|1131.03|1128.83|0
1733226000000|2024-12-03 11:40:00|1133.55|1131.35|1133.05|1130.85|1133.64|1131.44|1132.5|1130.3|0
1733226300000|2024-12-03 11:45:00|1133.1|1130.9|1133.94|1131.74|1134.02|1131.82|1132.97|1130.77|0
1733226600000|2024-12-03 11:50:00|1134.17|1131.97|1134.55|1132.35|1134.62|1132.42|1133.68|1131.48|0
1733226900000|2024-12-03 11:55:00|1134.53|1132.33|1134.95|1132.75|1135.63|1133.43|1134.48|1132.28|0
1733227200000|2024-12-03 12:00:00|1135.19|1132.99|1136.21|1134.01|1136.21|1134.01|1135.12|1132.92|0
1733227500000|2024-12-03 12:05:00|1136.18|1133.98|1135.65|1133.45|1136.62|1134.42|1135.16|1132.96|0
1733227800000|2024-12-03 12:10:00|1135.55|1133.35|1133.69|1131.49|1135.74|1133.54|1133.69|1131.49|0
1733228100000|2024-12-03 12:15:00|1133.46|1131.26|1133.61|1131.41|1134.38|1132.18|1132.66|1130.46|0
1733228400000|2024-12-03 12:20:00|1133.55|1131.35|1134.85|1132.65|1135.25|1133.05|1133.29|1131.09|0
1733228700000|2024-12-03 12:25:00|1134.9|1132.7|1134.77|1132.57|1135.63|1133.43|1134.32|1132.12|0
1733229000000|2024-12-03 12:30:00|1134.94|1132.74|1136.55|1134.35|1136.89|1134.69|1134.47|1132.27|0
1733229300000|2024-12-03 12:35:00|1136.45|1134.25|1136.22|1134.02|1136.78|1134.58|1135.55|1133.35|0
1733229600000|2024-12-03 12:40:00|1136.29|1134.09|1137.46|1135.26|1137.8|1135.6|1136.12|1133.92|0
1733229900000|2024-12-03 12:45:00|1137.43|1135.23|1134.87|1132.67|1137.43|1135.23|1134.29|1132.09|0
1733230200000|2024-12-03 12:50:00|1135.1|1132.9|1135.15|1132.95|1136.17|1133.97|1135.05|1132.85|0
1733230500000|2024-12-03 12:55:00|1135.39|1133.19|1134.59|1132.39|1135.54|1133.34|1134.03|1131.83|0
1733230800000|2024-12-03 13:00:00|1134.57|1132.37|1134.89|1132.69|1135.43|1133.23|1134.21|1132.01|0
1733231100000|2024-12-03 13:05:00|1135.19|1132.99|1135.46|1133.26|1136.16|1133.96|1134.64|1132.44|0
1733231400000|2024-12-03 13:10:00|1135.39|1133.19|1136.28|1134.08|1136.37|1134.17|1135.2|1133|0
1733231700000|2024-12-03 13:15:00|1136.31|1134.11|1135.29|1133.09|1136.93|1134.73|1135.21|1133.01|0
1733232000000|2024-12-03 13:20:00|1135.3|1133.1|1135.87|1133.67|1136.4|1134.2|1134.36|1132.16|0
1733232300000|2024-12-03 13:25:00|1135.92|1133.72|1135.07|1132.87|1136.03|1133.83|1134.7|1132.5|0
1733232600000|2024-12-03 13:30:00|1134.93|1132.73|1136.12|1133.92|1136.15|1133.95|1134.82|1132.62|0
1733232900000|2024-12-03 13:35:00|1136.35|1134.15|1135.58|1133.38|1136.53|1134.33|1134.9|1132.7|0
1733233200000|2024-12-03 13:40:00|1135.49|1133.29|1137.39|1135.19|1137.51|1135.31|1135.34|1133.14|0
1733233500000|2024-12-03 13:45:00|1137.41|1135.21|1138.53|1136.33|1138.61|1136.41|1136.91|1134.71|0
1733233800000|2024-12-03 13:50:00|1138.32|1136.12|1134.7|1132.5|1138.63|1136.43|1134.14|1131.94|0
1733234100000|2024-12-03 13:55:00|1135.04|1132.84|1132.89|1130.69|1135.75|1133.55|1132.39|1130.19|0
1733234400000|2024-12-03 14:00:00|1133.13|1130.93|1134.35|1132.15|1135.68|1133.48|1132.9|1130.7|0
1733234700000|2024-12-03 14:05:00|1134.21|1132.01|1128.37|1126.17|1134.62|1132.42|1127.58|1125.38|0
1733235000000|2024-12-03 14:10:00|1128.52|1126.32|1129.26|1127.06|1131.07|1128.87|1128.52|1126.32|0
1733235300000|2024-12-03 14:15:00|1128.77|1126.57|1130.4|1128.2|1130.86|1128.66|1126.67|1124.47|0
1733235600000|2024-12-03 14:20:00|1130.17|1127.97|1127.83|1125.63|1131.56|1129.36|1127.14|1124.94|0
1733235900000|2024-12-03 14:25:00|1128.3|1126.1|1130.4|1128.2|1130.4|1128.2|1127.83|1125.63|0
1733236200000|2024-12-03 14:30:00|1131.33|1129.13|1131.79|1129.59|1133.19|1130.99|1128.3|1126.1|0
1733236500000|2024-12-03 14:35:00|1132.16|1129.96|1129.36|1127.16|1132.39|1130.19|1126.1|1123.9|0
1733236800000|2024-12-03 14:40:00|1129.13|1126.93|1125.89|1123.69|1130.29|1128.09|1124.73|1122.53|0
1733237100000|2024-12-03 14:45:00|1125.19|1122.99|1127.29|1125.09|1129.62|1127.42|1125.19|1122.99|0
1733237400000|2024-12-03 14:50:00|1127.05|1124.85|1126.82|1124.62|1128.45|1126.25|1126.35|1124.15|0
1733237700000|2024-12-03 14:55:00|1127.29|1125.09|1129.73|1127.53|1129.85|1127.65|1126.82|1124.62|0
1733238000000|2024-12-03 15:00:00|1129.96|1127.76|1130.31|1128.11|1131.94|1129.74|1129.15|1126.95|0
1733238300000|2024-12-03 15:05:00|1130.54|1128.34|1130.08|1127.88|1132.41|1130.21|1129.15|1126.95|0
1733238600000|2024-12-03 15:10:00|1130.31|1128.11|1129.15|1126.95|1131.24|1129.04|1128.21|1126.01|0
1733238900000|2024-12-03 15:15:00|1128.9|1126.7|1129.07|1126.87|1130.48|1128.28|1128.31|1126.11|0
1733239200000|2024-12-03 15:20:00|1129.3|1127.1|1125.52|1123.32|1129.3|1127.1|1124.12|1121.92|0
1733239500000|2024-12-03 15:25:00|1125.55|1123.35|1122.98|1120.78|1125.55|1123.35|1121.91|1119.71|0
1733239800000|2024-12-03 15:30:00|1122.52|1120.32|1124.33|1122.13|1124.77|1122.57|1121.69|1119.49|0
1733240100000|2024-12-03 15:35:00|1124.09|1121.89|1125.32|1123.12|1126.62|1124.42|1122.94|1120.74|0
1733240400000|2024-12-03 15:40:00|1125.24|1123.04|1122.84|1120.64|1125.24|1123.04|1122.51|1120.31|0
1733240700000|2024-12-03 15:45:00|1123.22|1121.02|1123.21|1121.01|1123.58|1121.38|1120.28|1118.08|0
1733241000000|2024-12-03 15:50:00|1123.58|1121.38|1122.08|1119.88|1124.09|1121.89|1120.43|1118.23|0
1733241300000|2024-12-03 15:55:00|1122.96|1120.76|1125.06|1122.86|1125.79|1123.59|1121.49|1119.29|0
1733241600000|2024-12-03 16:00:00|1124.83|1122.63|1127.11|1124.91|1128.74|1126.54|1124.78|1122.58|0
1733241900000|2024-12-03 16:05:00|1127.33|1125.13|1126.06|1123.86|1128.08|1125.88|1125.79|1123.59|0
1733242200000|2024-12-03 16:10:00|1126.53|1124.33|1125.92|1123.72|1127.45|1125.25|1124.54|1122.34|0
1733242500000|2024-12-03 16:15:00|1125.46|1123.26|1125.8|1123.6|1126.42|1124.22|1124.06|1121.86|0
1733242800000|2024-12-03 16:20:00|1125.57|1123.37|1126.22|1124.02|1127.69|1125.49|1125.33|1123.13|0
1733243100000|2024-12-03 16:25:00|1126.31|1124.11|1130.59|1128.39|1130.83|1128.63|1125.56|1123.36|0
1733243400000|2024-12-03 16:30:00|1130.68|1128.48|1128.55|1126.35|1131.23|1129.03|1127.75|1125.55|0
1733243700000|2024-12-03 16:35:00|1128.6|1126.4|1124.15|1121.95|1128.97|1126.77|1123.98|1121.78|0
1733244000000|2024-12-03 16:40:00|1123.92|1121.72|1121.85|1119.65|1125.57|1123.37|1121.39|1119.19|0
1733244300000|2024-12-03 16:45:00|1121.81|1119.61|1122.41|1120.21|1123.66|1121.46|1120.83|1118.63|0
1733244600000|2024-12-03 16:50:00|1122.64|1120.44|1124.54|1122.34|1125.59|1123.39|1122.41|1120.21|0
1733244900000|2024-12-03 16:55:00|1124.91|1122.71|1123.21|1121.01|1125.21|1123.01|1122.39|1120.19|0
1733245200000|2024-12-03 17:00:00|1122.81|1120.61|1123.96|1121.76|1124.6|1122.4|1122.58|1120.38|0
1733245500000|2024-12-03 17:05:00|1124.09|1121.89|1123.91|1121.71|1124.44|1122.24|1122.6|1120.4|0
1733245800000|2024-12-03 17:10:00|1124.15|1121.95|1124.37|1122.17|1124.52|1122.32|1120.93|1118.73|0
1733246100000|2024-12-03 17:15:00|1124.92|1122.72|1126.28|1124.08|1126.84|1124.64|1124.2|1122|0
1733246400000|2024-12-03 17:20:00|1126.6|1124.4|1126.09|1123.89|1127.14|1124.94|1125.2|1123|0
1733246700000|2024-12-03 17:25:00|1125.88|1123.68|1125.87|1123.67|1126.56|1124.36|1125.33|1123.13|0
1733247000000|2024-12-03 17:30:00|1125.98|1123.78|1128.05|1125.85|1128.31|1126.11|1124.04|1121.84|0
1733247300000|2024-12-03 17:35:00|1128.14|1125.94|1127.08|1124.88|1128.18|1125.98|1125.98|1123.78|0
1733247600000|2024-12-03 17:40:00|1126.87|1124.67|1128.51|1126.31|1128.92|1126.72|1126.87|1124.67|0
1733247900000|2024-12-03 17:45:00|1128.74|1126.54|1131.93|1129.73|1132.09|1129.89|1128.26|1126.06|0
1733248200000|2024-12-03 17:50:00|1132.03|1129.83|1132.54|1130.34|1132.97|1130.77|1130.53|1128.33|0
1733248500000|2024-12-03 17:55:00|1132.57|1130.37|1132.76|1130.56|1133.32|1131.12|1131.82|1129.62|0
1733248800000|2024-12-03 18:00:00|1132.73|1130.53|1130.12|1127.92|1133.48|1131.28|1130.1|1127.9|0
1733249100000|2024-12-03 18:05:00|1130.34|1128.14|1133.1|1130.9|1133.43|1131.23|1129.83|1127.63|0
1733249400000|2024-12-03 18:10:00|1133.57|1131.37|1132.4|1130.2|1134.02|1131.82|1131.64|1129.44|0
1733249700000|2024-12-03 18:15:00|1132.14|1129.94|1129.99|1127.79|1132.81|1130.61|1129.99|1127.79|0
1733250000000|2024-12-03 18:20:00|1130.23|1128.03|1132.78|1130.58|1133.26|1131.06|1130.03|1127.83|0
1733250300000|2024-12-03 18:25:00|1132.62|1130.42|1132.84|1130.64|1134.34|1132.14|1130.25|1128.05|0
1733250600000|2024-12-03 18:30:00|1131.88|1129.68|1132.76|1130.56|1132.89|1130.69|1130.76|1128.56|0
1733250900000|2024-12-03 18:35:00|1132.66|1130.46|1131.71|1129.51|1133.6|1131.4|1131.17|1128.97|0
1733251200000|2024-12-03 18:40:00|1131.94|1129.74|1129.96|1127.76|1131.94|1129.74|1129.52|1127.32|0
1733251500000|2024-12-03 18:45:00|1129.63|1127.43|1130.91|1128.71|1130.91|1128.71|1129.09|1126.89|0
1733251800000|2024-12-03 18:50:00|1131.15|1128.95|1130.95|1128.75|1132.15|1129.95|1130.57|1128.37|0
1733252100000|2024-12-03 18:55:00|1131.29|1129.09|1129.72|1127.52|1131.41|1129.21|1129.51|1127.31|0
1733252400000|2024-12-03 19:00:00|1129.74|1127.54|1128.75|1126.55|1129.95|1127.75|1127.65|1125.45|0
1733252700000|2024-12-03 19:05:00|1128.85|1126.65|1130.71|1128.51|1131.09|1128.89|1128.64|1126.44|0
1733253000000|2024-12-03 19:10:00|1130.93|1128.73|1130.1|1127.9|1131.19|1128.99|1129.8|1127.6|0
1733253300000|2024-12-03 19:15:00|1129.99|1127.79|1131.33|1129.13|1131.62|1129.42|1129.43|1127.23|0
1733253600000|2024-12-03 19:20:00|1131.1|1128.9|1129.71|1127.51|1131.78|1129.58|1129.42|1127.22|0
1733253900000|2024-12-03 19:25:00|1129.94|1127.74|1131.55|1129.35|1131.76|1129.56|1129.94|1127.74|0
1733254200000|2024-12-03 19:30:00|1131.46|1129.26|1133.93|1131.73|1134.39|1132.19|1131.46|1129.26|0
1733254500000|2024-12-03 19:35:00|1133.69|1131.49|1133.07|1130.87|1134.17|1131.97|1132.48|1130.28|0
1733254800000|2024-12-03 19:40:00|1132.84|1130.64|1133.57|1131.37|1134.09|1131.89|1131.78|1129.58|0
1733255100000|2024-12-03 19:45:00|1133.74|1131.54|1134.49|1132.29|1134.58|1132.38|1133.23|1131.03|0
1733255400000|2024-12-03 19:50:00|1134.4|1132.2|1136.54|1134.34|1136.95|1134.75|1133.74|1131.54|0
1733255700000|2024-12-03 19:55:00|1136.8|1134.6|1135.59|1133.39|1137.12|1134.92|1134.79|1132.59|0
1733256000000|2024-12-03 20:00:00|1135.35|1133.15|1135.38|1133.18|1135.63|1133.43|1134.63|1132.43|0
1733256300000|2024-12-03 20:05:00|1135.27|1133.07|1136.26|1134.06|1136.26|1134.06|1134.64|1132.44|0
1733256600000|2024-12-03 20:10:00|1136.5|1134.3|1135.14|1132.94|1136.51|1134.31|1133.75|1131.55|0
1733256900000|2024-12-03 20:15:00|1134.91|1132.71|1135.21|1133.01|1135.86|1133.66|1134.33|1132.13|0
1733257200000|2024-12-03 20:20:00|1135.29|1133.09|1135.55|1133.35|1135.74|1133.54|1134.08|1131.88|0
1733257500000|2024-12-03 20:25:00|1135.34|1133.14|1135.8|1133.6|1135.8|1133.6|1134.32|1132.12|0
1733257800000|2024-12-03 20:30:00|1135.33|1133.13|1134.87|1132.67|1135.51|1133.31|1134.26|1132.06|0
1733258100000|2024-12-03 20:35:00|1134.63|1132.43|1133.99|1131.79|1136.18|1133.98|1133.44|1131.24|0
1733258400000|2024-12-03 20:40:00|1134.04|1131.84|1132.68|1130.48|1134.55|1132.35|1131.44|1129.24|0
1733258700000|2024-12-03 20:45:00|1131.93|1129.73|1134.17|1131.97|1134.76|1132.56|1131.13|1128.93|0
1733259000000|2024-12-03 20:50:00|1131.41|1129.21|1136.85|1134.65|1137|1134.8|1131.41|1129.21|0
1733259300000|2024-12-03 20:55:00|1137|1134.8|1134.84|1132.64|1137.08|1134.88|1133.94|1131.74|0
1733259600000|2024-12-03 21:00:00|1134.61|1132.41|1135.73|1133.53|1136.06|1133.86|1133.19|1130.99|0
1733259900000|2024-12-03 21:05:00|1135.31|1133.11|1136.68|1134.48|1138.55|1136.35|1135.31|1133.11|0
1733260200000|2024-12-03 21:10:00|1137.11|1134.91|1138.94|1136.74|1139.22|1137.02|1136.54|1134.34|0
1733260500000|2024-12-03 21:15:00|1139.11|1136.71|1139.34|1136.94|1141.32|1138.92|1139.11|1136.71|0
1733260800000|2024-12-03 21:20:00|1139.57|1137.17|1139.81|1137.41|1140.27|1137.87|1139.57|1137.17|0
1733261100000|2024-12-03 21:25:00|1140.04|1137.64|1140.97|1138.57|1141.21|1138.81|1140.04|1137.64|0
1733261400000|2024-12-03 21:30:00|1141.21|1138.81|1140.62|1138.22|1141.21|1138.81|1140.04|1137.64|0
1733261700000|2024-12-03 21:35:00|1140.74|1138.34|1140.51|1138.11|1140.97|1138.57|1140.04|1137.64|0
1733262000000|2024-12-03 21:40:00|1140.38|1137.98|1140.74|1138.34|1140.85|1138.45|1140.38|1137.98|0
1733262300000|2024-12-03 21:45:00|1140.97|1138.57|1140.97|1138.57|1141.44|1139.04|1140.74|1138.34|0
1733262600000|2024-12-03 21:50:00|1141.2|1138.8|1139.8|1137.4|1141.2|1138.8|1139.8|1137.4|0
1733262900000|2024-12-03 21:55:00|1139.68|1137.28|1137.81|1135.41|1140.04|1137.64|1137.81|1135.41|0
1733263200000|2024-12-03 22:00:00|1138.95|1136.55|1138.91|1136.51|1139.09|1136.69|1138.2|1135.8|0
1733263500000|2024-12-03 22:05:00|1138.88|1136.48|1138.95|1136.55|1139.05|1136.65|1138.88|1136.48|0
1733263800000|2024-12-03 22:10:00|1138.78|1136.38|1138.91|1136.51|1139.05|1136.65|1138.57|1136.17|0
1733264100000|2024-12-03 22:15:00|1139.05|1136.65|1139.01|1136.61|1139.09|1136.69|1138.88|1136.48|0
1733264400000|2024-12-03 22:20:00|1138.54|1136.14|1137.99|1135.59|1138.81|1136.41|1137.17|1134.77|0
1733264700000|2024-12-03 22:25:00|1137.75|1135.35|1137.35|1134.95|1137.79|1135.39|1136.46|1134.06|0
1733265000000|2024-12-03 22:30:00|1137.44|1135.04|1137.54|1135.14|1137.71|1135.31|1137.25|1134.85|0
1733265300000|2024-12-03 22:35:00|1137.71|1135.31|1138.91|1136.51|1139.05|1136.65|1137.71|1135.31|0
1733265600000|2024-12-03 22:40:00|1138.67|1136.27|1139.08|1136.68|1139.08|1136.68|1138.67|1136.27|0
1733265900000|2024-12-03 22:45:00|1139.05|1136.65|1138.77|1136.37|1139.05|1136.65|1138.57|1136.17|0
1733266200000|2024-12-03 22:50:00|1138.84|1136.44|1138.67|1136.27|1138.88|1136.48|1138.67|1136.27|0
1733266500000|2024-12-03 22:55:00|1138.7|1136.3|1138.88|1136.48|1139.11|1136.71|1138.67|1136.27|0
1733266800000|2024-12-03 23:00:00|1138.74|1136.34|1136.75|1134.35|1138.74|1136.34|1134.89|1132.49|0
1733267100000|2024-12-03 23:05:00|1136.87|1134.47|1136.29|1133.89|1137.45|1135.05|1135.82|1133.42|0
1733267400000|2024-12-03 23:10:00|1136.52|1134.12|1136.99|1134.59|1137.69|1135.29|1136.17|1133.77|0
1733267700000|2024-12-03 23:15:00|1137.22|1134.82|1137.22|1134.82|1137.69|1135.29|1136.75|1134.35|0
1733268000000|2024-12-03 23:20:00|1137.45|1135.05|1137.92|1135.52|1138.15|1135.75|1137.22|1134.82|0
1733268300000|2024-12-03 23:25:00|1138.15|1135.75|1138.15|1135.75|1138.38|1135.98|1137.92|1135.52|0
1733268600000|2024-12-03 23:30:00|1137.92|1135.52|1139.08|1136.68|1139.32|1136.92|1137.92|1135.52|0
1733268900000|2024-12-03 23:35:00|1138.96|1136.56|1138.96|1136.56|1139.55|1137.15|1138.5|1136.1|0
1733269200000|2024-12-03 23:40:00|1139.08|1136.68|1139.78|1137.38|1140.48|1138.08|1138.85|1136.45|0
1733269500000|2024-12-03 23:45:00|1139.66|1137.26|1140.48|1138.08|1140.95|1138.55|1139.08|1136.68|0
1733269800000|2024-12-03 23:50:00|1140.59|1138.19|1140.48|1138.08|1140.59|1138.19|1139.55|1137.15|0
1733270100000|2024-12-03 23:55:00|1140.36|1137.96|1140.48|1138.08|1140.83|1138.43|1140.25|1137.85|0
1733270400000|2024-12-04 00:00:00|1140.13|1137.73|1139.55|1137.15|1140.48|1138.08|1139.55|1137.15|0
1733270700000|2024-12-04 00:05:00|1139.31|1136.91|1139.54|1137.14|1140.01|1137.61|1139.31|1136.91|0
1733271000000|2024-12-04 00:10:00|1139.78|1137.38|1138.84|1136.44|1139.89|1137.49|1138.84|1136.44|0
1733271300000|2024-12-04 00:15:00|1139.08|1136.68|1138.61|1136.21|1139.08|1136.68|1138.14|1135.74|0
1733271600000|2024-12-04 00:20:00|1138.38|1135.98|1138.61|1136.21|1139.31|1136.91|1138.37|1135.97|0
1733271900000|2024-12-04 00:25:00|1138.37|1135.97|1138.14|1135.74|1138.61|1136.21|1137.67|1135.27|0
1733272200000|2024-12-04 00:30:00|1137.91|1135.51|1137.91|1135.51|1137.91|1135.51|1136.51|1134.11|0
1733272500000|2024-12-04 00:35:00|1137.78|1135.38|1136.97|1134.57|1137.78|1135.38|1136.5|1134.1|0
1733272800000|2024-12-04 00:40:00|1137.2|1134.8|1136.5|1134.1|1137.2|1134.8|1136.5|1134.1|0
1733273100000|2024-12-04 00:45:00|1136.62|1134.22|1137.9|1135.5|1137.9|1135.5|1136.5|1134.1|0
1733273400000|2024-12-04 00:50:00|1138.14|1135.74|1137.67|1135.27|1138.37|1135.97|1137.44|1135.04|0
1733273700000|2024-12-04 00:55:00|1137.9|1135.5|1137.9|1135.5|1138.14|1135.74|1137.43|1135.03|0
1733274000000|2024-12-04 01:00:00|1138.13|1135.73|1137.2|1134.8|1138.13|1135.73|1136.97|1134.57|0
1733274300000|2024-12-04 01:05:00|1137.31|1134.91|1136.97|1134.57|1137.67|1135.27|1136.97|1134.57|0
1733274600000|2024-12-04 01:10:00|1137.2|1134.8|1137.2|1134.8|1137.2|1134.8|1136.84|1134.44|0
1733274900000|2024-12-04 01:15:00|1137.08|1134.68|1138.6|1136.2|1138.83|1136.43|1136.96|1134.56|0
1733275200000|2024-12-04 01:20:00|1138.83|1136.43|1138.36|1135.96|1139.3|1136.9|1138.36|1135.96|0
1733275500000|2024-12-04 01:25:00|1138.13|1135.73|1137.9|1135.5|1138.94|1136.54|1137.9|1135.5|0
1733275800000|2024-12-04 01:30:00|1137.8|1135.6|1137.09|1134.89|1138.26|1136.06|1136.86|1134.66|0
1733276100000|2024-12-04 01:35:00|1136.97|1134.77|1137.79|1135.59|1138.03|1135.83|1136.86|1134.66|0
1733276400000|2024-12-04 01:40:00|1137.56|1135.36|1137.79|1135.59|1137.79|1135.59|1137.09|1134.89|0
1733276700000|2024-12-04 01:45:00|1137.56|1135.36|1137.79|1135.59|1137.79|1135.59|1137.09|1134.89|0
1733277000000|2024-12-04 01:50:00|1137.9|1135.7|1138.03|1135.83|1138.73|1136.53|1137.79|1135.59|0
1733277300000|2024-12-04 01:55:00|1137.9|1135.7|1137.79|1135.59|1138.26|1136.06|1137.56|1135.36|0
1733277600000|2024-12-04 02:00:00|1138.02|1135.82|1138.02|1135.82|1138.49|1136.29|1137.79|1135.59|0
1733277900000|2024-12-04 02:05:00|1138.26|1136.06|1138.96|1136.76|1139.42|1137.22|1138.02|1135.82|0
1733278200000|2024-12-04 02:10:00|1139.19|1136.99|1138.26|1136.06|1139.19|1136.99|1138.26|1136.06|0
1733278500000|2024-12-04 02:15:00|1138.49|1136.29|1139.19|1136.99|1139.19|1136.99|1138.25|1136.05|0
1733278800000|2024-12-04 02:20:00|1139.3|1137.1|1138.95|1136.75|1139.42|1137.22|1138.95|1136.75|0
1733279100000|2024-12-04 02:25:00|1139.19|1136.99|1139.19|1136.99|1139.19|1136.99|1138.95|1136.75|0
1733279400000|2024-12-04 02:30:00|1139.42|1137.22|1139.19|1136.99|1139.65|1137.45|1139.19|1136.99|0
1733279700000|2024-12-04 02:35:00|1139.42|1137.22|1139.19|1136.99|1139.65|1137.45|1139.19|1136.99|0
1733280000000|2024-12-04 02:40:00|1139.42|1137.22|1139.18|1136.98|1139.42|1137.22|1138.95|1136.75|0
1733280300000|2024-12-04 02:45:00|1138.95|1136.75|1139.42|1137.22|1139.53|1137.33|1138.95|1136.75|0
1733280600000|2024-12-04 02:50:00|1139.53|1137.33|1139.65|1137.45|1139.65|1137.45|1139.42|1137.22|0
1733280900000|2024-12-04 02:55:00|1139.42|1137.22|1140.82|1138.62|1141.05|1138.85|1139.42|1137.22|0
1733281200000|2024-12-04 03:00:00|1141.05|1138.85|1140.58|1138.38|1141.28|1139.08|1140.12|1137.92|0
1733281500000|2024-12-04 03:05:00|1140.82|1138.62|1140.82|1138.62|1140.82|1138.62|1140.35|1138.15|0
1733281800000|2024-12-04 03:10:00|1140.81|1138.61|1140.35|1138.15|1140.81|1138.61|1140.11|1137.91|0
1733282100000|2024-12-04 03:15:00|1140.58|1138.38|1140.11|1137.91|1140.81|1138.61|1140.11|1137.91|0
1733282400000|2024-12-04 03:20:00|1139.99|1137.79|1139.41|1137.21|1139.99|1137.79|1139.18|1136.98|0
1733282700000|2024-12-04 03:25:00|1139.18|1136.98|1138.71|1136.51|1139.18|1136.98|1138.71|1136.51|0
1733283000000|2024-12-04 03:30:00|1138.82|1136.62|1139.41|1137.21|1139.41|1137.21|1138.48|1136.28|0
1733283300000|2024-12-04 03:35:00|1139.64|1137.44|1140.58|1138.38|1140.58|1138.38|1139.64|1137.44|0
1733283600000|2024-12-04 03:40:00|1140.34|1138.14|1140.58|1138.38|1141.04|1138.84|1140.11|1137.91|0
1733283900000|2024-12-04 03:45:00|1140.34|1138.14|1140.34|1138.14|1140.58|1138.38|1140.11|1137.91|0
1733284200000|2024-12-04 03:50:00|1140.57|1138.37|1140.34|1138.14|1140.57|1138.37|1140.11|1137.91|0
1733284500000|2024-12-04 03:55:00|1140.45|1138.25|1140.57|1138.37|1140.57|1138.37|1140.34|1138.14|0
1733284800000|2024-12-04 04:00:00|1140.81|1138.61|1140.57|1138.37|1140.81|1138.61|1140.1|1137.9|0
1733285100000|2024-12-04 04:05:00|1140.34|1138.14|1140.8|1138.6|1140.81|1138.61|1140.34|1138.14|0
1733285400000|2024-12-04 04:10:00|1141.04|1138.84|1141.04|1138.84|1141.04|1138.84|1140.57|1138.37|0
1733285700000|2024-12-04 04:15:00|1141.27|1139.07|1141.5|1139.3|1141.5|1139.3|1141.04|1138.84|0
1733286000000|2024-12-04 04:20:00|1141.74|1139.54|1141.97|1139.77|1142.67|1140.47|1141.74|1139.54|0
1733286300000|2024-12-04 04:25:00|1141.85|1139.65|1141.5|1139.3|1141.97|1139.77|1141.27|1139.07|0
1733286600000|2024-12-04 04:30:00|1141.27|1139.07|1141.73|1139.53|1141.74|1139.54|1141.27|1139.07|0
1733286900000|2024-12-04 04:35:00|1141.5|1139.3|1141.5|1139.3|1141.73|1139.53|1141.5|1139.3|0
1733287200000|2024-12-04 04:40:00|1141.73|1139.53|1141.97|1139.77|1142.08|1139.88|1141.73|1139.53|0
1733287500000|2024-12-04 04:45:00|1142.2|1140|1142.2|1140|1142.67|1140.47|1141.97|1139.77|0
1733287800000|2024-12-04 04:50:00|1142.08|1139.88|1142.2|1140|1142.2|1140|1141.73|1139.53|0
1733288100000|2024-12-04 04:55:00|1142.31|1140.11|1142.43|1140.23|1142.9|1140.7|1142.2|1140|0
1733288400000|2024-12-04 05:00:00|1142.2|1140|1142.43|1140.23|1142.66|1140.46|1141.73|1139.53|0
1733288700000|2024-12-04 05:05:00|1142.66|1140.46|1142.43|1140.23|1142.9|1140.7|1142.43|1140.23|0
1733289000000|2024-12-04 05:10:00|1142.2|1140|1141.96|1139.76|1142.2|1140|1141.73|1139.53|0
1733289300000|2024-12-04 05:15:00|1142.07|1139.87|1142.19|1139.99|1142.31|1140.11|1141.84|1139.64|0
1733289600000|2024-12-04 05:20:00|1142.43|1140.23|1142.89|1140.69|1142.89|1140.69|1142.43|1140.23|0
1733289900000|2024-12-04 05:25:00|1143.13|1140.93|1143.13|1140.93|1143.36|1141.16|1143.01|1140.81|0
1733290200000|2024-12-04 05:30:00|1143.24|1141.04|1143.83|1141.63|1144.06|1141.86|1143.24|1141.04|0
1733290500000|2024-12-04 05:35:00|1143.59|1141.39|1144.06|1141.86|1144.06|1141.86|1143.59|1141.39|0
1733290800000|2024-12-04 05:40:00|1144.29|1142.09|1144.29|1142.09|1144.29|1142.09|1144.06|1141.86|0
1733291100000|2024-12-04 05:45:00|1144.06|1141.86|1143.7|1141.5|1144.29|1142.09|1143.59|1141.39|0
1733291400000|2024-12-04 05:50:00|1143.59|1141.39|1143.12|1140.92|1143.83|1141.63|1143.12|1140.92|0
1733291700000|2024-12-04 05:55:00|1143|1140.8|1143.12|1140.92|1143.36|1141.16|1142.89|1140.69|0
1733292000000|2024-12-04 06:00:00|1143.23|1141.03|1143.47|1141.27|1143.59|1141.39|1143.12|1140.92|0
1733292300000|2024-12-04 06:05:00|1143.59|1141.39|1143.35|1141.15|1143.59|1141.39|1143.12|1140.92|0
1733292600000|2024-12-04 06:10:00|1143.59|1141.39|1142.89|1140.69|1143.59|1141.39|1142.89|1140.69|0
1733292900000|2024-12-04 06:15:00|1143|1140.8|1142.89|1140.69|1143.12|1140.92|1142.89|1140.69|0
1733293200000|2024-12-04 06:20:00|1142.65|1140.45|1142.18|1139.98|1142.88|1140.68|1142.18|1139.98|0
1733293500000|2024-12-04 06:25:00|1141.95|1139.75|1141.01|1138.81|1141.95|1139.75|1140.78|1138.58|0
1733293800000|2024-12-04 06:30:00|1140.78|1138.58|1140.55|1138.35|1141.01|1138.81|1139.85|1137.65|0
1733294100000|2024-12-04 06:35:00|1140.42|1138.22|1140.08|1137.88|1140.55|1138.35|1139.84|1137.64|0
1733294400000|2024-12-04 06:40:00|1140.31|1138.11|1141.25|1139.05|1141.48|1139.28|1140.08|1137.88|0
1733294700000|2024-12-04 06:45:00|1141.01|1138.81|1141.48|1139.28|1141.48|1139.28|1140.89|1138.69|0
1733295000000|2024-12-04 06:50:00|1141.71|1139.51|1141.71|1139.51|1142.18|1139.98|1141.48|1139.28|0
1733295300000|2024-12-04 06:55:00|1141.48|1139.28|1142.41|1140.21|1142.64|1140.44|1141.48|1139.28|0
1733295600000|2024-12-04 07:00:00|1142.29|1140.09|1142.64|1140.44|1143.11|1140.91|1142.18|1139.98|0
1733295900000|2024-12-04 07:05:00|1142.76|1140.56|1141.71|1139.51|1142.88|1140.68|1141.47|1139.27|0
1733296200000|2024-12-04 07:10:00|1141.59|1139.39|1141.94|1139.74|1142.17|1139.97|1141.47|1139.27|0
1733296500000|2024-12-04 07:15:00|1142.17|1139.97|1141.47|1139.27|1142.41|1140.21|1141.01|1138.81|0
1733296800000|2024-12-04 07:20:00|1141.24|1139.04|1140.77|1138.57|1141.71|1139.51|1140.54|1138.34|0
1733297100000|2024-12-04 07:25:00|1140.88|1138.68|1141.47|1139.27|1141.82|1139.62|1140.88|1138.68|0
1733297400000|2024-12-04 07:30:00|1141.7|1139.5|1141.24|1139.04|1142.17|1139.97|1141.24|1139.04|0
1733297700000|2024-12-04 07:35:00|1141|1138.8|1141|1138.8|1141|1138.8|1140.3|1138.1|0
1733298000000|2024-12-04 07:40:00|1141.24|1139.04|1142.4|1140.2|1142.64|1140.44|1141|1138.8|0
1733298300000|2024-12-04 07:45:00|1142.28|1140.08|1141.47|1139.27|1142.4|1140.2|1141.47|1139.27|0
1733298600000|2024-12-04 07:50:00|1141.23|1139.03|1142.17|1139.97|1142.17|1139.97|1141.23|1139.03|0
1733298900000|2024-12-04 07:55:00|1142.05|1139.85|1142.63|1140.43|1142.63|1140.43|1141.93|1139.73|0
1733299200000|2024-12-04 08:00:00|1142.4|1140.2|1143.33|1141.13|1144.62|1142.42|1142.4|1140.2|0
1733299500000|2024-12-04 08:05:00|1143.45|1141.25|1142.63|1140.43|1143.8|1141.6|1142.28|1140.08|0
1733299800000|2024-12-04 08:10:00|1142.87|1140.67|1142.4|1140.2|1143.33|1141.13|1142.16|1139.96|0
1733300100000|2024-12-04 08:15:00|1142.63|1140.43|1143.57|1141.37|1143.57|1141.37|1142.16|1139.96|0
1733300400000|2024-12-04 08:20:00|1143.8|1141.6|1142.63|1140.43|1144.03|1141.83|1142.63|1140.43|0
1733300700000|2024-12-04 08:25:00|1142.74|1140.54|1143.8|1141.6|1143.8|1141.6|1142.63|1140.43|0
1733301000000|2024-12-04 08:30:00|1143.68|1141.48|1143.8|1141.6|1143.8|1141.6|1142.86|1140.66|0
1733301300000|2024-12-04 08:35:00|1144.03|1141.83|1144.03|1141.83|1144.5|1142.3|1143.33|1141.13|0
1733301600000|2024-12-04 08:40:00|1144.26|1142.06|1145.43|1143.23|1145.43|1143.23|1144.03|1141.83|0
1733301900000|2024-12-04 08:45:00|1145.2|1143|1145.43|1143.23|1145.78|1143.58|1144.03|1141.83|0
1733302200000|2024-12-04 08:50:00|1145.54|1143.34|1146.37|1144.17|1146.37|1144.17|1144.73|1142.53|0
1733302500000|2024-12-04 08:55:00|1146.24|1144.04|1146.83|1144.63|1147.07|1144.87|1146.13|1143.93|0
1733302800000|2024-12-04 09:00:00|1147.07|1144.87|1147.07|1144.87|1148.24|1146.04|1146.83|1144.63|0
1733303100000|2024-12-04 09:05:00|1147.3|1145.1|1146.83|1144.63|1147.53|1145.33|1146.6|1144.4|0
1733303400000|2024-12-04 09:10:00|1146.6|1144.4|1149.17|1146.97|1149.17|1146.97|1146.36|1144.16|0
1733303700000|2024-12-04 09:15:00|1149.28|1147.08|1147.88|1145.68|1150.1|1147.9|1147.76|1145.56|0
1733304000000|2024-12-04 09:20:00|1148|1145.8|1148|1145.8|1148.47|1146.27|1147.3|1145.1|0
1733304300000|2024-12-04 09:25:00|1148.23|1146.03|1147.76|1145.56|1148.47|1146.27|1147.3|1145.1|0
1733304600000|2024-12-04 09:30:00|1147.53|1145.33|1146.83|1144.63|1148|1145.8|1146.59|1144.39|0
1733304900000|2024-12-04 09:35:00|1146.59|1144.39|1146.36|1144.16|1146.59|1144.39|1145.89|1143.69|0
1733305200000|2024-12-04 09:40:00|1146.59|1144.39|1147.53|1145.33|1147.64|1145.44|1146.59|1144.39|0
1733305500000|2024-12-04 09:45:00|1147.4|1145.2|1147.53|1145.33|1147.99|1145.79|1147.29|1145.09|0
1733305800000|2024-12-04 09:50:00|1147.76|1145.56|1147.06|1144.86|1147.76|1145.56|1146.82|1144.62|0
1733306100000|2024-12-04 09:55:00|1147.29|1145.09|1147.52|1145.32|1147.76|1145.56|1146.82|1144.62|0
1733306400000|2024-12-04 10:00:00|1147.29|1145.09|1147.29|1145.09|1148.23|1146.03|1147.06|1144.86|0
1733306700000|2024-12-04 10:05:00|1147.52|1145.32|1147.99|1145.79|1148.22|1146.02|1147.06|1144.86|0
1733307000000|2024-12-04 10:10:00|1147.76|1145.56|1146.59|1144.39|1147.99|1145.79|1146.59|1144.39|0
1733307300000|2024-12-04 10:15:00|1146.82|1144.62|1146.82|1144.62|1147.76|1145.56|1146.23|1144.03|0
1733307600000|2024-12-04 10:20:00|1147.05|1144.85|1145.88|1143.68|1147.29|1145.09|1145.65|1143.45|0
1733307900000|2024-12-04 10:25:00|1145.65|1143.45|1146.58|1144.38|1146.58|1144.38|1145.41|1143.21|0
1733308200000|2024-12-04 10:30:00|1146.35|1144.15|1146.82|1144.62|1147.05|1144.85|1146.12|1143.92|0
1733308500000|2024-12-04 10:35:00|1146.69|1144.49|1147.28|1145.08|1147.75|1145.55|1146.35|1144.15|0
1733308800000|2024-12-04 10:40:00|1147.05|1144.85|1148.92|1146.72|1148.92|1146.72|1147.05|1144.85|0
1733309100000|2024-12-04 10:45:00|1148.69|1146.49|1148.92|1146.72|1148.92|1146.72|1148.56|1146.36|0
1733309400000|2024-12-04 10:50:00|1149.15|1146.95|1148.68|1146.48|1149.85|1147.65|1148.22|1146.02|0
1733309700000|2024-12-04 10:55:00|1148.8|1146.6|1148.92|1146.72|1148.92|1146.72|1147.86|1145.66|0
1733310000000|2024-12-04 11:00:00|1148.8|1146.6|1149.62|1147.42|1149.62|1147.42|1148.45|1146.25|0
1733310300000|2024-12-04 11:05:00|1149.85|1147.65|1149.73|1147.53|1150.55|1148.35|1149.62|1147.42|0
1733310600000|2024-12-04 11:10:00|1149.62|1147.42|1150.67|1148.47|1151.02|1148.82|1149.15|1146.95|0
1733310900000|2024-12-04 11:15:00|1150.79|1148.59|1148.79|1146.59|1150.79|1148.59|1148.56|1146.36|0
1733311200000|2024-12-04 11:20:00|1148.68|1146.48|1149.38|1147.18|1149.38|1147.18|1148.21|1146.01|0
1733311500000|2024-12-04 11:25:00|1149.62|1147.42|1149.15|1146.95|1149.62|1147.42|1148.91|1146.71|0
1733311800000|2024-12-04 11:30:00|1149.38|1147.18|1150.32|1148.12|1150.32|1148.12|1148.44|1146.24|0
1733312100000|2024-12-04 11:35:00|1150.19|1147.99|1151.02|1148.82|1151.72|1149.52|1150.08|1147.88|0
1733312400000|2024-12-04 11:40:00|1151.13|1148.93|1150.31|1148.11|1151.13|1148.93|1150.08|1147.88|0
1733312700000|2024-12-04 11:45:00|1150.08|1147.88|1150.08|1147.88|1150.31|1148.11|1149.61|1147.41|0
1733313000000|2024-12-04 11:50:00|1150.31|1148.11|1150.78|1148.58|1151.01|1148.81|1149.84|1147.64|0
1733313300000|2024-12-04 11:55:00|1151.01|1148.81|1151.59|1149.39|1152.18|1149.98|1150.78|1148.58|0
1733313600000|2024-12-04 12:00:00|1151.25|1149.05|1152.18|1149.98|1152.3|1150.1|1150.78|1148.58|0
1733313900000|2024-12-04 12:05:00|1152.42|1150.22|1151.95|1149.75|1152.65|1150.45|1151.95|1149.75|0
1733314200000|2024-12-04 12:10:00|1152.18|1149.98|1151.71|1149.51|1152.42|1150.22|1151.12|1148.92|0
1733314500000|2024-12-04 12:15:00|1151.48|1149.28|1151.71|1149.51|1152.42|1150.22|1151.48|1149.28|0
1733314800000|2024-12-04 12:20:00|1151.48|1149.28|1151.71|1149.51|1152.06|1149.86|1150.78|1148.58|0
1733315100000|2024-12-04 12:25:00|1151.95|1149.75|1151.24|1149.04|1152.18|1149.98|1151.12|1148.92|0
1733315400000|2024-12-04 12:30:00|1151.01|1148.81|1151.24|1149.04|1151.59|1149.39|1150.54|1148.34|0
1733315700000|2024-12-04 12:35:00|1151.01|1148.81|1151.01|1148.81|1151.12|1148.92|1150.54|1148.34|0
1733316000000|2024-12-04 12:40:00|1150.89|1148.69|1150.54|1148.34|1151.24|1149.04|1150.3|1148.1|0
1733316300000|2024-12-04 12:45:00|1150.77|1148.57|1151.47|1149.27|1151.94|1149.74|1150.77|1148.57|0
1733316600000|2024-12-04 12:50:00|1151.24|1149.04|1150.77|1148.57|1151.24|1149.04|1150.3|1148.1|0
1733316900000|2024-12-04 12:55:00|1150.54|1148.34|1149.83|1147.63|1150.65|1148.45|1149.37|1147.17|0
1733317200000|2024-12-04 13:00:00|1150.07|1147.87|1150.3|1148.1|1150.77|1148.57|1149.83|1147.63|0
1733317500000|2024-12-04 13:05:00|1150.41|1148.21|1151.24|1149.04|1151.7|1149.5|1150.3|1148.1|0
1733317800000|2024-12-04 13:10:00|1151|1148.8|1151.47|1149.27|1151.47|1149.27|1150.77|1148.57|0
1733318100000|2024-12-04 13:15:00|1151.35|1149.15|1151.7|1149.5|1151.94|1149.74|1150.77|1148.57|0
1733318400000|2024-12-04 13:20:00|1151.47|1149.27|1151.68|1149.48|1152.15|1149.95|1150.77|1148.57|0
1733318700000|2024-12-04 13:25:00|1151.45|1149.25|1151.21|1149.01|1152.15|1149.95|1150.98|1148.78|0
1733319000000|2024-12-04 13:30:00|1151.33|1149.13|1151.91|1149.71|1152.15|1149.95|1150.74|1148.54|0
1733319300000|2024-12-04 13:35:00|1151.68|1149.48|1154.02|1151.82|1154.25|1152.05|1151.68|1149.48|0
1733319600000|2024-12-04 13:40:00|1154.25|1152.05|1153.78|1151.58|1154.25|1152.05|1150.28|1148.08|0
1733319900000|2024-12-04 13:45:00|1154.02|1151.82|1153.55|1151.35|1154.6|1152.4|1153.31|1151.11|0
1733320200000|2024-12-04 13:50:00|1153.78|1151.58|1153.08|1150.88|1153.78|1151.58|1150.51|1148.31|0
1733320500000|2024-12-04 13:55:00|1153.31|1151.11|1155.18|1152.98|1155.18|1152.98|1152.61|1150.41|0
1733320800000|2024-12-04 14:00:00|1154.95|1152.75|1154.72|1152.52|1155.18|1152.98|1153.08|1150.88|0
1733321100000|2024-12-04 14:05:00|1154.48|1152.28|1154.01|1151.81|1154.72|1152.52|1153.55|1151.35|0
1733321400000|2024-12-04 14:10:00|1154.25|1152.05|1155.65|1153.45|1155.88|1153.68|1154.25|1152.05|0
1733321700000|2024-12-04 14:15:00|1155.42|1153.22|1154.48|1152.28|1155.42|1153.22|1154.36|1152.16|0
1733322000000|2024-12-04 14:20:00|1154.71|1152.51|1152.14|1149.94|1154.71|1152.51|1151.9|1149.7|0
1733322300000|2024-12-04 14:25:00|1151.67|1149.47|1150.5|1148.3|1152.84|1150.64|1150.5|1148.3|0
1733322600000|2024-12-04 14:30:00|1151.67|1149.47|1151.67|1149.47|1154.24|1152.04|1149.8|1147.6|0
1733322900000|2024-12-04 14:35:00|1151.9|1149.7|1149.83|1147.63|1153.07|1150.87|1149.6|1147.4|0
1733323200000|2024-12-04 14:40:00|1150.07|1147.87|1150.77|1148.57|1151.94|1149.74|1149.83|1147.63|0
1733323500000|2024-12-04 14:45:00|1151|1148.8|1151.47|1149.27|1152.64|1150.44|1149.83|1147.63|0
1733323800000|2024-12-04 14:50:00|1151.7|1149.5|1154.04|1151.84|1154.04|1151.84|1151.23|1149.03|0
1733324100000|2024-12-04 14:55:00|1154.28|1152.08|1152.51|1150.31|1155.21|1153.01|1151.58|1149.38|0
1733324400000|2024-12-04 15:00:00|1152.17|1149.97|1149.59|1147.39|1152.17|1149.97|1148.19|1145.99|0
1733324700000|2024-12-04 15:05:00|1149.83|1147.63|1149.83|1147.63|1150.3|1148.1|1149.13|1146.93|0
1733325000000|2024-12-04 15:10:00|1150.06|1147.86|1148.42|1146.22|1153.1|1150.9|1148.19|1145.99|0
1733325300000|2024-12-04 15:15:00|1148.19|1145.99|1149.12|1146.92|1149.12|1146.92|1143.98|1141.78|0
1733325600000|2024-12-04 15:20:00|1149.59|1147.39|1148.66|1146.46|1150.29|1148.09|1148.19|1145.99|0
1733325900000|2024-12-04 15:25:00|1148.89|1146.69|1150.06|1147.86|1150.99|1148.79|1148.89|1146.69|0
1733326200000|2024-12-04 15:30:00|1150.53|1148.33|1153.1|1150.9|1153.33|1151.13|1149.12|1146.92|0
1733326500000|2024-12-04 15:35:00|1152.86|1150.66|1153.8|1151.6|1156.14|1153.94|1152.86|1150.66|0
1733326800000|2024-12-04 15:40:00|1153.57|1151.37|1154.5|1152.3|1155.44|1153.24|1153.57|1151.37|0
1733327100000|2024-12-04 15:45:00|1154.74|1152.54|1152.86|1150.66|1155.44|1153.24|1151.22|1149.02|0
1733327400000|2024-12-04 15:50:00|1153.1|1150.9|1150.76|1148.56|1153.33|1151.13|1150.52|1148.32|0
1733327700000|2024-12-04 15:55:00|1150.99|1148.79|1155.44|1153.24|1155.44|1153.24|1150.76|1148.56|0
1733328000000|2024-12-04 16:00:00|1155.67|1153.47|1157.15|1154.95|1157.96|1155.76|1155.44|1153.24|0
1733328300000|2024-12-04 16:05:00|1157.26|1155.06|1156.44|1154.24|1157.61|1155.41|1155.98|1153.78|0
1733328600000|2024-12-04 16:10:00|1156.68|1154.48|1157.61|1155.41|1157.85|1155.65|1156.44|1154.24|0
1733328900000|2024-12-04 16:15:00|1157.38|1155.18|1158.19|1155.99|1158.55|1156.35|1156.91|1154.71|0
1733329200000|2024-12-04 16:20:00|1158.31|1156.11|1157.14|1154.94|1158.55|1156.35|1156.91|1154.71|0
1733329500000|2024-12-04 16:25:00|1156.91|1154.71|1157.34|1155.14|1158.04|1155.84|1156.91|1154.71|0
1733329800000|2024-12-04 16:30:00|1157.57|1155.37|1158.28|1156.08|1158.28|1156.08|1155.47|1153.27|0
1733330100000|2024-12-04 16:35:00|1158.04|1155.84|1156.98|1154.78|1158.74|1156.54|1156.64|1154.44|0
1733330400000|2024-12-04 16:40:00|1156.87|1154.67|1155.47|1153.27|1157.11|1154.91|1155|1152.8|0
1733330700000|2024-12-04 16:45:00|1155.7|1153.5|1157.57|1155.37|1157.57|1155.37|1155.47|1153.27|0
1733331000000|2024-12-04 16:50:00|1157.34|1155.14|1158.27|1156.07|1158.97|1156.77|1156.4|1154.2|0
1733331300000|2024-12-04 16:55:00|1158.38|1156.18|1157.8|1155.6|1158.51|1156.31|1157.57|1155.37|0
1733331600000|2024-12-04 17:00:00|1157.57|1155.37|1157.16|1154.96|1157.8|1155.6|1156.69|1154.49|0
1733331900000|2024-12-04 17:05:00|1157.4|1155.2|1156.93|1154.73|1157.86|1155.66|1156.69|1154.49|0
1733332200000|2024-12-04 17:10:00|1156.69|1154.49|1157.63|1155.43|1157.86|1155.66|1156.46|1154.26|0
1733332500000|2024-12-04 17:15:00|1157.86|1155.66|1157.16|1154.96|1157.86|1155.66|1156.93|1154.73|0
1733332800000|2024-12-04 17:20:00|1157.39|1155.19|1157.39|1155.19|1157.86|1155.66|1154.35|1152.15|0
1733333100000|2024-12-04 17:25:00|1157.16|1154.96|1157.39|1155.19|1158.56|1156.36|1156.92|1154.72|0
1733333400000|2024-12-04 17:30:00|1157.16|1154.96|1155.29|1153.09|1157.16|1154.96|1155.05|1152.85|0
1733333700000|2024-12-04 17:35:00|1155.52|1153.32|1155.99|1153.79|1155.99|1153.79|1154.58|1152.38|0
1733334000000|2024-12-04 17:40:00|1155.75|1153.55|1155.28|1153.08|1155.75|1153.55|1153.41|1151.21|0
1733334300000|2024-12-04 17:45:00|1155.52|1153.32|1156.92|1154.72|1157.15|1154.95|1154.82|1152.62|0
1733334600000|2024-12-04 17:50:00|1156.69|1154.49|1158.56|1156.36|1159.02|1156.82|1156.69|1154.49|0
1733334900000|2024-12-04 17:55:00|1158.32|1156.12|1157.85|1155.65|1159.02|1156.82|1157.62|1155.42|0
1733335200000|2024-12-04 18:00:00|1157.62|1155.42|1157.39|1155.19|1157.85|1155.65|1156.68|1154.48|0
1733335500000|2024-12-04 18:05:00|1157.15|1154.95|1156.92|1154.72|1157.62|1155.42|1156.68|1154.48|0
1733335800000|2024-12-04 18:10:00|1157.03|1154.83|1156.68|1154.48|1158.32|1156.12|1156.45|1154.25|0
1733336100000|2024-12-04 18:15:00|1156.92|1154.72|1156.45|1154.25|1157.62|1155.42|1156.45|1154.25|0
1733336400000|2024-12-04 18:20:00|1156.21|1154.01|1154.58|1152.38|1156.91|1154.71|1154.58|1152.38|0
1733336700000|2024-12-04 18:25:00|1154.81|1152.61|1152.94|1150.74|1154.81|1152.61|1152.7|1150.5|0
1733337000000|2024-12-04 18:30:00|1152.47|1150.27|1147.98|1145.78|1152.47|1150.27|1146.58|1144.38|0
1733337300000|2024-12-04 18:35:00|1147.74|1145.54|1151.01|1148.81|1151.01|1148.81|1147.04|1144.84|0
1733337600000|2024-12-04 18:40:00|1150.78|1148.58|1151.48|1149.28|1152.65|1150.45|1149.61|1147.41|0
1733337900000|2024-12-04 18:45:00|1151.71|1149.51|1153.35|1151.15|1153.58|1151.38|1151.48|1149.28|0
1733338200000|2024-12-04 18:50:00|1153.12|1150.92|1157.09|1154.89|1157.32|1155.12|1152.88|1150.68|0
1733338500000|2024-12-04 18:55:00|1156.86|1154.66|1156.15|1153.95|1158.73|1156.53|1155.92|1153.72|0
1733338800000|2024-12-04 19:00:00|1152.88|1150.68|1156.67|1154.47|1156.91|1154.71|1151.95|1149.75|0
1733339100000|2024-12-04 19:05:00|1156.91|1154.71|1157.14|1154.94|1157.61|1155.41|1156.2|1154|0
1733339400000|2024-12-04 19:10:00|1156.91|1154.71|1157.37|1155.17|1157.84|1155.64|1156.67|1154.47|0
1733339700000|2024-12-04 19:15:00|1157.61|1155.41|1159.95|1157.75|1160.18|1157.98|1157.37|1155.17|0
1733340000000|2024-12-04 19:20:00|1159.71|1157.51|1161.82|1159.62|1162.29|1160.09|1159.48|1157.28|0
1733340300000|2024-12-04 19:25:00|1162.05|1159.85|1161.58|1159.38|1162.29|1160.09|1160.18|1157.98|0
1733340600000|2024-12-04 19:30:00|1161.35|1159.15|1162.99|1160.79|1163.22|1161.02|1160.65|1158.45|0
1733340900000|2024-12-04 19:35:00|1163.22|1161.02|1163.45|1161.25|1164.39|1162.19|1162.75|1160.55|0
1733341200000|2024-12-04 19:40:00|1163.22|1161.02|1163.35|1161.15|1164.52|1162.32|1161.48|1159.28|0
1733341500000|2024-12-04 19:45:00|1163.59|1161.39|1162.65|1160.45|1163.59|1161.39|1162.42|1160.22|0
1733341800000|2024-12-04 19:50:00|1162.88|1160.68|1161.95|1159.75|1163.35|1161.15|1161.48|1159.28|0
1733342100000|2024-12-04 19:55:00|1162.18|1159.98|1163.12|1160.92|1163.35|1161.15|1162.18|1159.98|0
1733342400000|2024-12-04 20:00:00|1162.88|1160.68|1164.52|1162.32|1164.75|1162.55|1162.42|1160.22|0
1733342700000|2024-12-04 20:05:00|1164.29|1162.09|1166.63|1164.43|1166.63|1164.43|1164.29|1162.09|0
1733343000000|2024-12-04 20:10:00|1166.74|1164.54|1166.62|1164.42|1168.61|1166.41|1166.62|1164.42|0
1733343300000|2024-12-04 20:15:00|1166.86|1164.66|1167.09|1164.89|1167.33|1165.13|1166.62|1164.42|0
1733343600000|2024-12-04 20:20:00|1167.33|1165.13|1166.39|1164.19|1167.33|1165.13|1166.15|1163.95|0
1733343900000|2024-12-04 20:25:00|1166.62|1164.42|1166.62|1164.42|1167.56|1165.36|1166.39|1164.19|0
1733344200000|2024-12-04 20:30:00|1166.15|1163.95|1167.09|1164.89|1167.09|1164.89|1165.45|1163.25|0
1733344500000|2024-12-04 20:35:00|1166.86|1164.66|1169.2|1167|1169.9|1167.7|1166.62|1164.42|0
1733344800000|2024-12-04 20:40:00|1169.43|1167.23|1169.43|1167.23|1170.13|1167.93|1168.96|1166.76|0
1733345100000|2024-12-04 20:45:00|1169.66|1167.46|1171.03|1168.83|1171.03|1168.83|1168.49|1166.29|0
1733345400000|2024-12-04 20:50:00|1171.26|1169.06|1169.39|1167.19|1171.97|1169.77|1168.92|1166.72|0
1733345700000|2024-12-04 20:55:00|1169.62|1167.42|1168.69|1166.49|1170.09|1167.89|1167.75|1165.55|0
1733346000000|2024-12-04 21:00:00|1169.39|1167.19|1167.05|1164.85|1169.39|1167.19|1166.81|1164.61|0
1733346300000|2024-12-04 21:05:00|1166.81|1164.61|1167.98|1165.78|1167.98|1165.78|1166.81|1164.61|0
1733346600000|2024-12-04 21:10:00|1167.75|1165.55|1166.81|1164.61|1167.86|1165.66|1166.81|1164.61|0
1733346900000|2024-12-04 21:15:00|1166.91|1164.51|1167.15|1164.75|1167.38|1164.98|1166.44|1164.04|0
1733347200000|2024-12-04 21:20:00|1166.91|1164.51|1167.14|1164.74|1167.38|1164.98|1166.91|1164.51|0
1733347500000|2024-12-04 21:25:00|1166.68|1164.28|1166.44|1164.04|1166.68|1164.28|1166.44|1164.04|0
1733347800000|2024-12-04 21:30:00|1166.68|1164.28|1166.44|1164.04|1166.91|1164.51|1165.97|1163.57|0
1733348100000|2024-12-04 21:35:00|1166.21|1163.81|1166.67|1164.27|1166.67|1164.27|1166.21|1163.81|0
1733348400000|2024-12-04 21:40:00|1166.44|1164.04|1166.44|1164.04|1166.67|1164.27|1166.44|1164.04|0
1733348700000|2024-12-04 21:45:00|1166.2|1163.8|1166.2|1163.8|1166.67|1164.27|1165.5|1163.1|0
1733349000000|2024-12-04 21:50:00|1165.97|1163.57|1166.44|1164.04|1166.91|1164.51|1165.97|1163.57|0
1733349300000|2024-12-04 21:55:00|1166.67|1164.27|1166.08|1163.68|1167.14|1164.74|1166.08|1163.68|0
1733349600000|2024-12-04 22:00:00|1166.36|1163.96|1166.05|1163.65|1166.36|1163.96|1165.99|1163.59|0
1733349900000|2024-12-04 22:05:00|1166.44|1164.04|1166.4|1164|1166.6|1164.2|1166.26|1163.86|0
1733350200000|2024-12-04 22:10:00|1166.74|1164.34|1167|1164.6|1167|1164.6|1166.71|1164.31|0
1733350500000|2024-12-04 22:15:00|1167.11|1164.71|1167|1164.6|1167.49|1165.09|1166.77|1164.37|0
1733350800000|2024-12-04 22:20:00|1167.42|1165.02|1167.11|1164.71|1167.42|1165.02|1167|1164.6|0
1733351100000|2024-12-04 22:25:00|1167.08|1164.68|1167.18|1164.78|1167.18|1164.78|1167.08|1164.68|0
1733351400000|2024-12-04 22:30:00|1167.08|1164.68|1167|1164.6|1167.24|1164.84|1167|1164.6|0
1733351700000|2024-12-04 22:35:00|1167.08|1164.68|1166.97|1164.57|1167.08|1164.68|1166.84|1164.44|0
1733352000000|2024-12-04 22:40:00|1166.91|1164.51|1166.87|1164.47|1166.97|1164.57|1166.84|1164.44|0
1733352300000|2024-12-04 22:45:00|1166.84|1164.44|1166.91|1164.51|1167|1164.6|1166.84|1164.44|0
1733352600000|2024-12-04 22:50:00|1166.87|1164.47|1166.7|1164.3|1166.87|1164.47|1166.56|1164.16|0
1733352900000|2024-12-04 22:55:00|1166.66|1164.26|1166.59|1164.19|1166.73|1164.33|1166.59|1164.19|0
1733353200000|2024-12-04 23:00:00|1165.37|1162.97|1165.02|1162.62|1165.37|1162.97|1163.62|1161.22|0
1733353500000|2024-12-04 23:05:00|1164.79|1162.39|1165.49|1163.09|1165.49|1163.09|1164.55|1162.15|0
1733353800000|2024-12-04 23:10:00|1165.25|1162.85|1165.72|1163.32|1165.72|1163.32|1164.79|1162.39|0
1733354100000|2024-12-04 23:15:00|1165.96|1163.56|1166.19|1163.79|1166.66|1164.26|1165.72|1163.32|0
1733354400000|2024-12-04 23:20:00|1166.42|1164.02|1166.66|1164.26|1167.12|1164.72|1165.95|1163.55|0
1733354700000|2024-12-04 23:25:00|1166.42|1164.02|1165.72|1163.32|1166.66|1164.26|1165.48|1163.08|0
1733355000000|2024-12-04 23:30:00|1166.19|1163.79|1166.19|1163.79|1166.19|1163.79|1165.95|1163.55|0
1733355300000|2024-12-04 23:35:00|1165.95|1163.55|1164.78|1162.38|1166.19|1163.79|1164.78|1162.38|0
1733355600000|2024-12-04 23:40:00|1165.02|1162.62|1165.48|1163.08|1165.72|1163.32|1164.66|1162.26|0
1733355900000|2024-12-04 23:45:00|1165.72|1163.32|1165.95|1163.55|1166.42|1164.02|1165.48|1163.08|0
1733356200000|2024-12-04 23:50:00|1165.72|1163.32|1166.18|1163.78|1166.18|1163.78|1165.48|1163.08|0
1733356500000|2024-12-04 23:55:00|1166.06|1163.66|1164.78|1162.38|1166.18|1163.78|1164.54|1162.14|0
1733356800000|2024-12-05 00:00:00|1164.54|1162.14|1163.84|1161.44|1164.54|1162.14|1163.37|1160.97|0
1733357100000|2024-12-05 00:05:00|1163.61|1161.21|1163.61|1161.21|1164.08|1161.68|1163.37|1160.97|0
1733357400000|2024-12-05 00:10:00|1163.84|1161.44|1163.61|1161.21|1164.31|1161.91|1163.14|1160.74|0
1733357700000|2024-12-05 00:15:00|1163.84|1161.44|1163.6|1161.2|1163.84|1161.44|1163.37|1160.97|0
1733358000000|2024-12-05 00:20:00|1164.07|1161.67|1164.07|1161.67|1164.31|1161.91|1163.6|1161.2|0
1733358300000|2024-12-05 00:25:00|1164.18|1161.78|1163.14|1160.74|1164.31|1161.91|1163.14|1160.74|0
1733358600000|2024-12-05 00:30:00|1163.37|1160.97|1163.6|1161.2|1164.07|1161.67|1163.13|1160.73|0
1733358900000|2024-12-05 00:35:00|1163.84|1161.44|1163.84|1161.44|1164.07|1161.67|1163.6|1161.2|0
1733359200000|2024-12-05 00:40:00|1163.95|1161.55|1163.6|1161.2|1164.07|1161.67|1163.13|1160.73|0
1733359500000|2024-12-05 00:45:00|1163.83|1161.43|1163.13|1160.73|1163.83|1161.43|1162.9|1160.5|0
1733359800000|2024-12-05 00:50:00|1163.37|1160.97|1162.9|1160.5|1163.6|1161.2|1162.2|1159.8|0
1733360100000|2024-12-05 00:55:00|1162.66|1160.26|1162.43|1160.03|1162.9|1160.5|1162.43|1160.03|0
1733360400000|2024-12-05 01:00:00|1162.66|1160.26|1162.19|1159.79|1162.66|1160.26|1161.96|1159.56|0
1733360700000|2024-12-05 01:05:00|1162.31|1159.91|1163.13|1160.73|1163.6|1161.2|1162.19|1159.79|0
1733361000000|2024-12-05 01:10:00|1163.36|1160.96|1163.36|1160.96|1163.6|1161.2|1162.89|1160.49|0
1733361300000|2024-12-05 01:15:00|1163.24|1160.84|1163.24|1160.84|1163.36|1160.96|1163.13|1160.73|0
1733361600000|2024-12-05 01:20:00|1163.36|1160.96|1164.7|1162.3|1164.7|1162.3|1163.24|1160.84|0
1733361900000|2024-12-05 01:25:00|1164.94|1162.54|1164.7|1162.3|1164.94|1162.54|1164.47|1162.07|0
1733362200000|2024-12-05 01:30:00|1164.6|1162.4|1165.3|1163.1|1165.54|1163.34|1164.37|1162.17|0
1733362500000|2024-12-05 01:35:00|1165.18|1162.98|1165.77|1163.57|1166.47|1164.27|1165.07|1162.87|0
1733362800000|2024-12-05 01:40:00|1165.54|1163.34|1166.47|1164.27|1166.47|1164.27|1165.53|1163.33|0
1733363100000|2024-12-05 01:45:00|1166.24|1164.04|1166.24|1164.04|1166.47|1164.27|1165.77|1163.57|0
1733363400000|2024-12-05 01:50:00|1166|1163.8|1165.77|1163.57|1166.23|1164.03|1165.53|1163.33|0
1733363700000|2024-12-05 01:55:00|1166|1163.8|1165.53|1163.33|1166.47|1164.27|1165.53|1163.33|0
1733364000000|2024-12-05 02:00:00|1165.77|1163.57|1165.3|1163.1|1165.77|1163.57|1164.6|1162.4|0
1733364300000|2024-12-05 02:05:00|1165.41|1163.21|1165.53|1163.33|1166|1163.8|1165.3|1163.1|0
1733364600000|2024-12-05 02:10:00|1165.3|1163.1|1165.53|1163.33|1165.53|1163.33|1165.3|1163.1|0
1733364900000|2024-12-05 02:15:00|1165.76|1163.56|1166|1163.8|1166.23|1164.03|1165.53|1163.33|0
1733365200000|2024-12-05 02:20:00|1166.11|1163.91|1165.76|1163.56|1166.23|1164.03|1165.76|1163.56|0
1733365500000|2024-12-05 02:25:00|1166|1163.8|1165.76|1163.56|1166|1163.8|1165.29|1163.09|0
1733365800000|2024-12-05 02:30:00|1165.99|1163.79|1166.23|1164.03|1166.7|1164.5|1165.76|1163.56|0
1733366100000|2024-12-05 02:35:00|1166.46|1164.26|1166.46|1164.26|1166.46|1164.26|1166.23|1164.03|0
1733366400000|2024-12-05 02:40:00|1166.69|1164.49|1166.23|1164.03|1166.93|1164.73|1165.99|1163.79|0
1733366700000|2024-12-05 02:45:00|1166.46|1164.26|1164.59|1162.39|1166.46|1164.26|1164.59|1162.39|0
1733367000000|2024-12-05 02:50:00|1164.35|1162.15|1164.59|1162.39|1165.05|1162.85|1163.89|1161.69|0
1733367300000|2024-12-05 02:55:00|1164.35|1162.15|1163.88|1161.68|1164.35|1162.15|1163.65|1161.45|0
1733367600000|2024-12-05 03:00:00|1164|1161.8|1163.65|1161.45|1164.12|1161.92|1163.65|1161.45|0
1733367900000|2024-12-05 03:05:00|1163.88|1161.68|1165.52|1163.32|1165.75|1163.55|1163.76|1161.56|0
1733368200000|2024-12-05 03:10:00|1165.75|1163.55|1165.52|1163.32|1165.75|1163.55|1165.28|1163.08|0
1733368500000|2024-12-05 03:15:00|1165.28|1163.08|1165.28|1163.08|1165.52|1163.32|1165.28|1163.08|0
1733368800000|2024-12-05 03:20:00|1165.05|1162.85|1165.05|1162.85|1165.28|1163.08|1164.82|1162.62|0
1733369100000|2024-12-05 03:25:00|1165.28|1163.08|1165.28|1163.08|1165.28|1163.08|1165.05|1162.85|0
1733369400000|2024-12-05 03:30:00|1165.52|1163.32|1165.28|1163.08|1165.52|1163.32|1165.28|1163.08|0
1733369700000|2024-12-05 03:35:00|1165.05|1162.85|1165.51|1163.31|1165.51|1163.31|1164.81|1162.61|0
1733370000000|2024-12-05 03:40:00|1165.28|1163.08|1165.98|1163.78|1165.98|1163.78|1165.28|1163.08|0
1733370300000|2024-12-05 03:45:00|1166.09|1163.89|1165.98|1163.78|1166.22|1164.02|1165.98|1163.78|0
1733370600000|2024-12-05 03:50:00|1165.75|1163.55|1165.75|1163.55|1165.98|1163.78|1165.62|1163.42|0
1733370900000|2024-12-05 03:55:00|1165.98|1163.78|1165.98|1163.78|1165.98|1163.78|1165.51|1163.31|0
1733371200000|2024-12-05 04:00:00|1165.74|1163.54|1165.28|1163.08|1165.74|1163.54|1165.04|1162.84|0
1733371500000|2024-12-05 04:05:00|1165.04|1162.84|1165.28|1163.08|1165.51|1163.31|1165.04|1162.84|0
1733371800000|2024-12-05 04:10:00|1165.27|1163.07|1164.34|1162.14|1165.27|1163.07|1164.34|1162.14|0
1733372100000|2024-12-05 04:15:00|1164.45|1162.25|1164.57|1162.37|1164.92|1162.72|1164.45|1162.25|0
1733372400000|2024-12-05 04:20:00|1164.81|1162.61|1164.8|1162.6|1165.04|1162.84|1164.8|1162.6|0
1733372700000|2024-12-05 04:25:00|1165.04|1162.84|1164.34|1162.14|1165.04|1162.84|1164.1|1161.9|0
1733373000000|2024-12-05 04:30:00|1164.1|1161.9|1164.1|1161.9|1164.57|1162.37|1164.1|1161.9|0
1733373300000|2024-12-05 04:35:00|1163.87|1161.67|1163.4|1161.2|1163.87|1161.67|1163.4|1161.2|0
1733373600000|2024-12-05 04:40:00|1163.63|1161.43|1163.4|1161.2|1163.63|1161.43|1163.16|1160.96|0
1733373900000|2024-12-05 04:45:00|1163.63|1161.43|1164.33|1162.13|1164.57|1162.37|1163.63|1161.43|0
1733374200000|2024-12-05 04:50:00|1164.44|1162.24|1165.03|1162.83|1165.27|1163.07|1164.33|1162.13|0
1733374500000|2024-12-05 04:55:00|1164.8|1162.6|1164.56|1162.36|1164.91|1162.71|1164.56|1162.36|0
1733374800000|2024-12-05 05:00:00|1164.8|1162.6|1164.56|1162.36|1164.8|1162.6|1164.33|1162.13|0
1733375100000|2024-12-05 05:05:00|1164.8|1162.6|1164.56|1162.36|1164.8|1162.6|1164.33|1162.13|0
1733375400000|2024-12-05 05:10:00|1164.8|1162.6|1164.8|1162.6|1164.8|1162.6|1164.56|1162.36|0
1733375700000|2024-12-05 05:15:00|1165.03|1162.83|1165.03|1162.83|1165.38|1163.18|1165.03|1162.83|0
1733376000000|2024-12-05 05:20:00|1165.26|1163.06|1165.26|1163.06|1165.5|1163.3|1165.26|1163.06|0
1733376300000|2024-12-05 05:25:00|1165.5|1163.3|1164.79|1162.59|1165.73|1163.53|1164.56|1162.36|0
1733376600000|2024-12-05 05:30:00|1165.03|1162.83|1165.73|1163.53|1165.73|1163.53|1164.79|1162.59|0
1733376900000|2024-12-05 05:35:00|1165.49|1163.29|1165.49|1163.29|1165.96|1163.76|1165.49|1163.29|0
1733377200000|2024-12-05 05:40:00|1165.73|1163.53|1165.49|1163.29|1165.73|1163.53|1165.26|1163.06|0
1733377500000|2024-12-05 05:45:00|1165.26|1163.06|1165.02|1162.82|1165.26|1163.06|1164.56|1162.36|0
1733377800000|2024-12-05 05:50:00|1165.26|1163.06|1165.49|1163.29|1165.72|1163.52|1165.02|1162.82|0
1733378100000|2024-12-05 05:55:00|1165.72|1163.52|1166.66|1164.46|1166.66|1164.46|1165.72|1163.52|0
1733378400000|2024-12-05 06:00:00|1167.13|1164.93|1166.66|1164.46|1167.36|1165.16|1166.42|1164.22|0
1733378700000|2024-12-05 06:05:00|1166.42|1164.22|1166.66|1164.46|1166.89|1164.69|1166.42|1164.22|0
1733379000000|2024-12-05 06:10:00|1166.89|1164.69|1166.19|1163.99|1167|1164.8|1166.19|1163.99|0
1733379300000|2024-12-05 06:15:00|1166.42|1164.22|1166.42|1164.22|1166.66|1164.46|1166.19|1163.99|0
1733379600000|2024-12-05 06:20:00|1166.66|1164.46|1166.89|1164.69|1166.89|1164.69|1166.42|1164.22|0
1733379900000|2024-12-05 06:25:00|1166.66|1164.46|1166.65|1164.45|1166.89|1164.69|1165.83|1163.63|0
1733380200000|2024-12-05 06:30:00|1166.42|1164.22|1167.12|1164.92|1167.36|1165.16|1166.19|1163.99|0
1733380500000|2024-12-05 06:35:00|1167.36|1165.16|1166.89|1164.69|1167.36|1165.16|1166.89|1164.69|0
1733380800000|2024-12-05 06:40:00|1167.12|1164.92|1166.65|1164.45|1167.12|1164.92|1165.95|1163.75|0
1733381100000|2024-12-05 06:45:00|1166.53|1164.33|1166.42|1164.22|1167.12|1164.92|1166.42|1164.22|0
1733381400000|2024-12-05 06:50:00|1166.18|1163.98|1166.18|1163.98|1166.42|1164.22|1165.71|1163.51|0
1733381700000|2024-12-05 06:55:00|1166.42|1164.22|1166.42|1164.22|1166.65|1164.45|1165.95|1163.75|0
1733382000000|2024-12-05 07:00:00|1166.18|1163.98|1165.24|1163.04|1166.18|1163.98|1165.01|1162.81|0
1733382300000|2024-12-05 07:05:00|1165.48|1163.28|1165.95|1163.75|1166.41|1164.21|1165.48|1163.28|0
1733382600000|2024-12-05 07:10:00|1166.18|1163.98|1166.41|1164.21|1166.65|1164.45|1165.95|1163.75|0
1733382900000|2024-12-05 07:15:00|1166.29|1164.09|1166.18|1163.98|1166.29|1164.09|1164.77|1162.57|0
1733383200000|2024-12-05 07:20:00|1165.94|1163.74|1165.48|1163.28|1166.18|1163.98|1165.24|1163.04|0
1733383500000|2024-12-05 07:25:00|1165.47|1163.27|1166.18|1163.98|1166.64|1164.44|1165.24|1163.04|0
1733383800000|2024-12-05 07:30:00|1166.41|1164.21|1165.71|1163.51|1166.64|1164.44|1165.71|1163.51|0
1733384100000|2024-12-05 07:35:00|1165.47|1163.27|1165.24|1163.04|1165.71|1163.51|1165|1162.8|0
1733384400000|2024-12-05 07:40:00|1165.47|1163.27|1165.47|1163.27|1165.71|1163.51|1165|1162.8|0
1733384700000|2024-12-05 07:45:00|1165.24|1163.04|1165.7|1163.5|1165.82|1163.62|1165|1162.8|0
1733385000000|2024-12-05 07:50:00|1165.94|1163.74|1165.7|1163.5|1166.17|1163.97|1165.24|1163.04|0
1733385300000|2024-12-05 07:55:00|1165.82|1163.62|1164.77|1162.57|1165.94|1163.74|1164.3|1162.1|0
1733385600000|2024-12-05 08:00:00|1164.3|1162.1|1165.7|1163.5|1165.7|1163.5|1163.83|1161.63|0
1733385900000|2024-12-05 08:05:00|1165.94|1163.74|1165.94|1163.74|1166.17|1163.97|1164.77|1162.57|0
1733386200000|2024-12-05 08:10:00|1166.17|1163.97|1167.34|1165.14|1167.34|1165.14|1165.7|1163.5|0
1733386500000|2024-12-05 08:15:00|1167.1|1164.9|1166.64|1164.44|1167.1|1164.9|1165.7|1163.5|0
1733386800000|2024-12-05 08:20:00|1166.4|1164.2|1167.57|1165.37|1167.8|1165.6|1166.17|1163.97|0
1733387100000|2024-12-05 08:25:00|1167.45|1165.25|1167.34|1165.14|1168.04|1165.84|1166.87|1164.67|0
1733387400000|2024-12-05 08:30:00|1167.1|1164.9|1166.16|1163.96|1167.34|1165.14|1165.93|1163.73|0
1733387700000|2024-12-05 08:35:00|1166.4|1164.2|1166.04|1163.84|1166.63|1164.43|1165.7|1163.5|0
1733388000000|2024-12-05 08:40:00|1165.93|1163.73|1165.81|1163.61|1166.63|1164.43|1165.46|1163.26|0
1733388300000|2024-12-05 08:45:00|1165.93|1163.73|1166.16|1163.96|1166.16|1163.96|1165.34|1163.14|0
1733388600000|2024-12-05 08:50:00|1166.4|1164.2|1165.69|1163.49|1166.63|1164.43|1165.46|1163.26|0
1733388900000|2024-12-05 08:55:00|1165.57|1163.37|1166.16|1163.96|1166.16|1163.96|1164.99|1162.79|0
1733389200000|2024-12-05 09:00:00|1165.93|1163.73|1165.69|1163.49|1166.39|1164.19|1164.99|1162.79|0
1733389500000|2024-12-05 09:05:00|1165.93|1163.73|1164.29|1162.09|1166.16|1163.96|1163.82|1161.62|0
1733389800000|2024-12-05 09:10:00|1164.05|1161.85|1165.69|1163.49|1165.69|1163.49|1164.05|1161.85|0
1733390100000|2024-12-05 09:15:00|1165.92|1163.72|1166.16|1163.96|1166.16|1163.96|1165.22|1163.02|0
1733390400000|2024-12-05 09:20:00|1165.92|1163.72|1166.16|1163.96|1166.16|1163.96|1165.22|1163.02|0
1733390700000|2024-12-05 09:25:00|1165.92|1163.72|1165.92|1163.72|1166.16|1163.96|1165.45|1163.25|0
1733391000000|2024-12-05 09:30:00|1165.69|1163.49|1165.45|1163.25|1165.92|1163.72|1165.22|1163.02|0
1733391300000|2024-12-05 09:35:00|1165.69|1163.49|1165.69|1163.49|1166.15|1163.95|1165.45|1163.25|0
1733391600000|2024-12-05 09:40:00|1165.45|1163.25|1165.68|1163.48|1165.92|1163.72|1164.98|1162.78|0
1733391900000|2024-12-05 09:45:00|1165.8|1163.6|1165.45|1163.25|1165.92|1163.72|1164.98|1162.78|0
1733392200000|2024-12-05 09:50:00|1165.68|1163.48|1166.15|1163.95|1166.15|1163.95|1165.22|1163.02|0
1733392500000|2024-12-05 09:55:00|1165.92|1163.72|1166.15|1163.95|1166.5|1164.3|1165.79|1163.59|0
1733392800000|2024-12-05 10:00:00|1166.38|1164.18|1166.85|1164.65|1167.09|1164.89|1166.38|1164.18|0
1733393100000|2024-12-05 10:05:00|1167.09|1164.89|1167.79|1165.59|1167.79|1165.59|1167.08|1164.88|0
1733393400000|2024-12-05 10:10:00|1168.02|1165.82|1167.55|1165.35|1168.02|1165.82|1166.62|1164.42|0
1733393700000|2024-12-05 10:15:00|1167.32|1165.12|1167.32|1165.12|1168.02|1165.82|1167.32|1165.12|0
1733394000000|2024-12-05 10:20:00|1167.43|1165.23|1166.61|1164.41|1167.55|1165.35|1166.61|1164.41|0
1733394300000|2024-12-05 10:25:00|1166.38|1164.18|1167.08|1164.88|1167.08|1164.88|1166.38|1164.18|0
1733394600000|2024-12-05 10:30:00|1167.31|1165.11|1167.31|1165.11|1167.31|1165.11|1166.61|1164.41|0
1733394900000|2024-12-05 10:35:00|1167.08|1164.88|1166.38|1164.18|1167.08|1164.88|1166.14|1163.94|0
1733395200000|2024-12-05 10:40:00|1166.61|1164.41|1165.91|1163.71|1167.08|1164.88|1165.91|1163.71|0
1733395500000|2024-12-05 10:45:00|1165.67|1163.47|1164.97|1162.77|1165.67|1163.47|1164.97|1162.77|0
1733395800000|2024-12-05 10:50:00|1164.74|1162.54|1164.5|1162.3|1165.21|1163.01|1163.8|1161.6|0
1733396100000|2024-12-05 10:55:00|1164.74|1162.54|1164.97|1162.77|1165.44|1163.24|1164.74|1162.54|0
1733396400000|2024-12-05 11:00:00|1164.74|1162.54|1165.44|1163.24|1165.67|1163.47|1164.5|1162.3|0
1733396700000|2024-12-05 11:05:00|1165.2|1163|1165.2|1163|1165.44|1163.24|1165.2|1163|0
1733397000000|2024-12-05 11:10:00|1165.31|1163.11|1166.14|1163.94|1166.14|1163.94|1165.2|1163|0
1733397300000|2024-12-05 11:15:00|1165.9|1163.7|1165.67|1163.47|1166.37|1164.17|1165.2|1163|0
1733397600000|2024-12-05 11:20:00|1165.9|1163.7|1165.67|1163.47|1165.9|1163.7|1165.67|1163.47|0
1733397900000|2024-12-05 11:25:00|1165.9|1163.7|1166.13|1163.93|1166.37|1164.17|1165.43|1163.23|0
1733398200000|2024-12-05 11:30:00|1166.37|1164.17|1166.13|1163.93|1166.37|1164.17|1165.43|1163.23|0
1733398500000|2024-12-05 11:35:00|1165.9|1163.7|1166.13|1163.93|1166.6|1164.4|1165.9|1163.7|0
1733398800000|2024-12-05 11:40:00|1166.37|1164.17|1167.07|1164.87|1167.07|1164.87|1166.13|1163.93|0
1733399100000|2024-12-05 11:45:00|1167.3|1165.1|1166.13|1163.93|1167.3|1165.1|1165.9|1163.7|0
1733399400000|2024-12-05 11:50:00|1166.36|1164.16|1165.9|1163.7|1166.83|1164.63|1165.9|1163.7|0
1733399700000|2024-12-05 11:55:00|1165.66|1163.46|1165.66|1163.46|1166.13|1163.93|1165.43|1163.23|0
1733400000000|2024-12-05 12:00:00|1165.43|1163.23|1165.66|1163.46|1167.07|1164.87|1165.43|1163.23|0
1733400300000|2024-12-05 12:05:00|1165.89|1163.69|1165.66|1163.46|1166.6|1164.4|1165.66|1163.46|0
1733400600000|2024-12-05 12:10:00|1165.89|1163.69|1167.53|1165.33|1167.53|1165.33|1165.89|1163.69|0
1733400900000|2024-12-05 12:15:00|1167.06|1164.86|1166.59|1164.39|1167.76|1165.56|1166.36|1164.16|0
1733401200000|2024-12-05 12:20:00|1166.36|1164.16|1166.36|1164.16|1166.59|1164.39|1166.12|1163.92|0
1733401500000|2024-12-05 12:25:00|1166.47|1164.27|1166.12|1163.92|1166.83|1164.63|1165.66|1163.46|0
1733401800000|2024-12-05 12:30:00|1165.89|1163.69|1166.24|1164.04|1166.36|1164.16|1165.89|1163.69|0
1733402100000|2024-12-05 12:35:00|1166.36|1164.16|1167.29|1165.09|1167.29|1165.09|1166.12|1163.92|0
1733402400000|2024-12-05 12:40:00|1167.06|1164.86|1166.82|1164.62|1167.06|1164.86|1166.59|1164.39|0
1733402700000|2024-12-05 12:45:00|1166.59|1164.39|1166.82|1164.62|1167.29|1165.09|1166.35|1164.15|0
1733403000000|2024-12-05 12:50:00|1167.06|1164.86|1167.29|1165.09|1167.52|1165.32|1166.82|1164.62|0
1733403300000|2024-12-05 12:55:00|1167.52|1165.32|1168.46|1166.26|1168.46|1166.26|1167.29|1165.09|0
1733403600000|2024-12-05 13:00:00|1168.23|1166.03|1167.05|1164.85|1168.34|1166.14|1166.59|1164.39|0
1733403900000|2024-12-05 13:05:00|1166.82|1164.62|1165.88|1163.68|1167.05|1164.85|1165.29|1163.09|0
1733404200000|2024-12-05 13:10:00|1166.12|1163.92|1166.58|1164.38|1166.82|1164.62|1165.65|1163.45|0
1733404500000|2024-12-05 13:15:00|1166.35|1164.15|1166.12|1163.92|1166.35|1164.15|1165.41|1163.21|0
1733404800000|2024-12-05 13:20:00|1165.65|1163.45|1165.65|1163.45|1165.88|1163.68|1165.41|1163.21|0
1733405100000|2024-12-05 13:25:00|1165.76|1163.56|1166.93|1164.73|1167.05|1164.85|1165.65|1163.45|0
1733405400000|2024-12-05 13:30:00|1166.23|1164.03|1167.28|1165.08|1168.45|1166.25|1166.23|1164.03|0
1733405700000|2024-12-05 13:35:00|1167.05|1164.85|1167.05|1164.85|1167.75|1165.55|1166.81|1164.61|0
1733406000000|2024-12-05 13:40:00|1166.93|1164.73|1165.41|1163.21|1167.05|1164.85|1165.29|1163.09|0
1733406300000|2024-12-05 13:45:00|1165.17|1162.97|1164.71|1162.51|1165.64|1163.44|1164.47|1162.27|0
1733406600000|2024-12-05 13:50:00|1164.47|1162.27|1165.41|1163.21|1165.41|1163.21|1163.3|1161.1|0
1733406900000|2024-12-05 13:55:00|1165.64|1163.44|1166.34|1164.14|1167.04|1164.84|1165.41|1163.21|0
1733407200000|2024-12-05 14:00:00|1166.58|1164.38|1166.81|1164.61|1167.04|1164.84|1166.11|1163.91|0
1733407500000|2024-12-05 14:05:00|1166.58|1164.38|1167.04|1164.84|1167.04|1164.84|1166.34|1164.14|0
1733407800000|2024-12-05 14:10:00|1167.28|1165.08|1167.04|1164.84|1167.51|1165.31|1166.34|1164.14|0
1733408100000|2024-12-05 14:15:00|1166.81|1164.61|1167.98|1165.78|1168.21|1166.01|1166.81|1164.61|0
1733408400000|2024-12-05 14:20:00|1167.74|1165.54|1167.04|1164.84|1167.98|1165.78|1167.04|1164.84|0
1733408700000|2024-12-05 14:25:00|1167.27|1165.07|1168.68|1166.48|1169.26|1167.06|1167.27|1165.07|0
1733409000000|2024-12-05 14:30:00|1168.91|1166.71|1169.85|1167.65|1170.79|1168.59|1168.91|1166.71|0
1733409300000|2024-12-05 14:35:00|1170.08|1167.88|1167.62|1165.42|1170.32|1168.12|1166.57|1164.37|0
1733409600000|2024-12-05 14:40:00|1167.97|1165.77|1168.91|1166.71|1169.14|1166.94|1166.8|1164.6|0
1733409900000|2024-12-05 14:45:00|1169.14|1166.94|1168.44|1166.24|1170.31|1168.11|1168.44|1166.24|0
1733410200000|2024-12-05 14:50:00|1168.21|1166.01|1168.21|1166.01|1168.67|1166.47|1167.04|1164.84|0
1733410500000|2024-12-05 14:55:00|1168.44|1166.24|1169.84|1167.64|1169.84|1167.64|1167.5|1165.3|0
1733410800000|2024-12-05 15:00:00|1170.08|1167.88|1172.89|1170.69|1174.53|1172.33|1170.08|1167.88|0
1733411100000|2024-12-05 15:05:00|1173.12|1170.92|1171.72|1169.52|1173.59|1171.39|1171.01|1168.81|0
1733411400000|2024-12-05 15:10:00|1171.25|1169.05|1168.2|1166|1171.25|1169.05|1167.97|1165.77|0
1733411700000|2024-12-05 15:15:00|1167.97|1165.77|1168.9|1166.7|1170.31|1168.11|1167.5|1165.3|0
1733412000000|2024-12-05 15:20:00|1169.14|1166.94|1164.69|1162.49|1169.37|1167.17|1164.46|1162.26|0
1733412300000|2024-12-05 15:25:00|1164.46|1162.26|1163.99|1161.79|1165.63|1163.43|1163.99|1161.79|0
1733412600000|2024-12-05 15:30:00|1164.22|1162.02|1164.19|1161.99|1164.31|1162.11|1163.32|1161.12|0
1733412900000|2024-12-05 15:35:00|1163.96|1161.76|1161.85|1159.65|1164.19|1161.99|1161.15|1158.95|0
1733413200000|2024-12-05 15:40:00|1161.73|1159.53|1164.66|1162.46|1164.89|1162.69|1161.39|1159.19|0
1733413500000|2024-12-05 15:45:00|1164.89|1162.69|1163.26|1161.06|1165.36|1163.16|1163.02|1160.82|0
1733413800000|2024-12-05 15:50:00|1163.49|1161.29|1163.96|1161.76|1164.19|1161.99|1162.32|1160.12|0
1733414100000|2024-12-05 15:55:00|1163.72|1161.52|1162.55|1160.35|1163.72|1161.52|1162.55|1160.35|0
1733414400000|2024-12-05 16:00:00|1162.32|1160.12|1162.32|1160.12|1164.42|1162.22|1161.85|1159.65|0
1733414700000|2024-12-05 16:05:00|1162.2|1160|1162.32|1160.12|1163.25|1161.05|1161.62|1159.42|0
1733415000000|2024-12-05 16:10:00|1162.08|1159.88|1163.02|1160.82|1163.25|1161.05|1161.85|1159.65|0
1733415300000|2024-12-05 16:15:00|1162.9|1160.7|1166.06|1163.86|1166.29|1164.09|1162.55|1160.35|0
1733415600000|2024-12-05 16:20:00|1165.82|1163.62|1167.89|1165.69|1167.93|1165.73|1165.59|1163.39|0
1733415900000|2024-12-05 16:25:00|1168.13|1165.93|1169.15|1166.95|1169.86|1167.66|1167.52|1165.32|0
1733416200000|2024-12-05 16:30:00|1169.39|1167.19|1167.28|1165.08|1169.39|1167.19|1167.28|1165.08|0
1733416500000|2024-12-05 16:35:00|1167.51|1165.31|1167.05|1164.85|1167.75|1165.55|1166.34|1164.14|0
1733416800000|2024-12-05 16:40:00|1166.81|1164.61|1167.28|1165.08|1167.75|1165.55|1166.81|1164.61|0
1733417100000|2024-12-05 16:45:00|1167.39|1165.19|1167.28|1165.08|1168.21|1166.01|1166.81|1164.61|0
1733417400000|2024-12-05 16:50:00|1167.51|1165.31|1167.74|1165.54|1168.56|1166.36|1167.39|1165.19|0
1733417700000|2024-12-05 16:55:00|1167.51|1165.31|1170.08|1167.88|1170.32|1168.12|1166.57|1164.37|0
1733418000000|2024-12-05 17:00:00|1170.32|1168.12|1170.32|1168.12|1170.79|1168.59|1169.15|1166.95|0
1733418300000|2024-12-05 17:05:00|1170.55|1168.35|1172.19|1169.99|1172.42|1170.22|1170.32|1168.12|0
1733418600000|2024-12-05 17:10:00|1171.96|1169.76|1174.03|1171.83|1174.49|1172.29|1171.96|1169.76|0
1733418900000|2024-12-05 17:15:00|1174.26|1172.06|1173.32|1171.12|1174.26|1172.06|1171.68|1169.48|0
1733419200000|2024-12-05 17:20:00|1173.56|1171.36|1172.15|1169.95|1173.56|1171.36|1172.15|1169.95|0
1733419500000|2024-12-05 17:25:00|1172.26|1170.06|1173.09|1170.89|1174.26|1172.06|1171.68|1169.48|0
1733419800000|2024-12-05 17:30:00|1173.32|1171.12|1173.55|1171.35|1173.55|1171.35|1172.38|1170.18|0
1733420100000|2024-12-05 17:35:00|1173.32|1171.12|1173.55|1171.35|1173.55|1171.35|1172.38|1170.18|0
1733420400000|2024-12-05 17:40:00|1173.32|1171.12|1173.32|1171.12|1174.02|1171.82|1172.62|1170.42|0
1733420700000|2024-12-05 17:45:00|1173.55|1171.35|1175.66|1173.46|1175.89|1173.69|1173.55|1171.35|0
1733421000000|2024-12-05 17:50:00|1175.89|1173.69|1176.59|1174.39|1177.3|1175.1|1175.19|1172.99|0
1733421300000|2024-12-05 17:55:00|1176.36|1174.16|1176.76|1174.56|1176.76|1174.56|1175.42|1173.22|0
1733421600000|2024-12-05 18:00:00|1176.53|1174.33|1174.89|1172.69|1177|1174.8|1174.89|1172.69|0
1733421900000|2024-12-05 18:05:00|1175.12|1172.92|1175.36|1173.16|1176.06|1173.86|1174.66|1172.46|0
1733422200000|2024-12-05 18:10:00|1175.12|1172.92|1174.89|1172.69|1175.83|1173.63|1174.89|1172.69|0
1733422500000|2024-12-05 18:15:00|1174.65|1172.45|1170.68|1168.48|1175.12|1172.92|1170.68|1168.48|0
1733422800000|2024-12-05 18:20:00|1170.91|1168.71|1163.89|1161.69|1171.38|1169.18|1162.73|1160.53|0
1733423100000|2024-12-05 18:25:00|1162.73|1160.53|1166.46|1164.26|1167.17|1164.97|1162.73|1160.53|0
1733423400000|2024-12-05 18:30:00|1166.7|1164.5|1169.04|1166.84|1169.5|1167.3|1164.13|1161.93|0
1733423700000|2024-12-05 18:35:00|1169.27|1167.07|1169.97|1167.77|1169.97|1167.77|1167.87|1165.67|0
1733424000000|2024-12-05 18:40:00|1169.74|1167.54|1170.67|1168.47|1171.84|1169.64|1169.74|1167.54|0
1733424300000|2024-12-05 18:45:00|1170.44|1168.24|1169.3|1167.1|1171.14|1168.94|1169.3|1167.1|0
1733424600000|2024-12-05 18:50:00|1169.53|1167.33|1167.66|1165.46|1169.77|1167.57|1166.49|1164.29|0
1733424900000|2024-12-05 18:55:00|1167.43|1165.23|1166.96|1164.76|1167.66|1165.46|1164.15|1161.95|0
1733425200000|2024-12-05 19:00:00|1167.19|1164.99|1163.92|1161.72|1167.19|1164.99|1162.75|1160.55|0
1733425500000|2024-12-05 19:05:00|1164.15|1161.95|1168.83|1166.63|1168.83|1166.63|1163.22|1161.02|0
1733425800000|2024-12-05 19:10:00|1168.6|1166.4|1166.96|1164.76|1168.6|1166.4|1166.02|1163.82|0
1733426100000|2024-12-05 19:15:00|1166.72|1164.52|1167.07|1164.87|1167.89|1165.69|1166.49|1164.29|0
1733426400000|2024-12-05 19:20:00|1167.19|1164.99|1169.06|1166.86|1169.76|1167.56|1166.96|1164.76|0
1733426700000|2024-12-05 19:25:00|1168.83|1166.63|1164.62|1162.42|1169.06|1166.86|1164.62|1162.42|0
1733427000000|2024-12-05 19:30:00|1164.38|1162.18|1165.08|1162.88|1166.95|1164.75|1164.38|1162.18|0
1733427300000|2024-12-05 19:35:00|1165.32|1163.12|1167.65|1165.45|1168.12|1165.92|1165.32|1163.12|0
1733427600000|2024-12-05 19:40:00|1167.42|1165.22|1165.78|1163.58|1167.53|1165.33|1164.85|1162.65|0
1733427900000|2024-12-05 19:45:00|1166.02|1163.82|1165.08|1162.88|1166.48|1164.28|1164.26|1162.06|0
1733428200000|2024-12-05 19:50:00|1165.31|1163.11|1165.31|1163.11|1165.78|1163.58|1164.14|1161.94|0
1733428500000|2024-12-05 19:55:00|1165.08|1162.88|1165.31|1163.11|1166.25|1164.05|1164.72|1162.52|0
1733428800000|2024-12-05 20:00:00|1164.61|1162.41|1164.84|1162.64|1165.31|1163.11|1162.97|1160.77|0
1733429100000|2024-12-05 20:05:00|1164.61|1162.41|1166.71|1164.51|1167.18|1164.98|1164.61|1162.41|0
1733429400000|2024-12-05 20:10:00|1166.48|1164.28|1163.7|1161.5|1166.48|1164.28|1162.54|1160.34|0
1733429700000|2024-12-05 20:15:00|1163.94|1161.74|1163.24|1161.04|1164.41|1162.21|1162.07|1159.87|0
1733430000000|2024-12-05 20:20:00|1163|1160.8|1163|1160.8|1165.11|1162.91|1162.53|1160.33|0
1733430300000|2024-12-05 20:25:00|1162.53|1160.33|1161.13|1158.93|1163|1160.8|1160.2|1158|0
1733430600000|2024-12-05 20:30:00|1160.9|1158.7|1163.35|1161.15|1163.35|1161.15|1159.96|1157.76|0
1733430900000|2024-12-05 20:35:00|1163.23|1161.03|1165.34|1163.14|1165.81|1163.61|1163.23|1161.03|0
1733431200000|2024-12-05 20:40:00|1164.87|1162.67|1165.81|1163.61|1165.81|1163.61|1163.7|1161.5|0
1733431500000|2024-12-05 20:45:00|1166.04|1163.84|1164.87|1162.67|1166.74|1164.54|1164.4|1162.2|0
1733431800000|2024-12-05 20:50:00|1165.57|1163.37|1160.19|1157.99|1166.04|1163.84|1160.19|1157.99|0
1733432100000|2024-12-05 20:55:00|1160.89|1158.69|1160.42|1158.22|1160.89|1158.69|1156.92|1154.72|0
1733432400000|2024-12-05 21:00:00|1160.89|1158.69|1156.68|1154.48|1160.89|1158.69|1155.98|1153.78|0
1733432700000|2024-12-05 21:05:00|1156.92|1154.72|1155.51|1153.31|1157.62|1155.42|1155.28|1153.08|0
1733433000000|2024-12-05 21:10:00|1155.28|1153.08|1155.51|1153.31|1155.75|1153.55|1154.58|1152.38|0
1733433300000|2024-12-05 21:15:00|1155.61|1153.21|1153.98|1151.58|1155.85|1153.45|1153.28|1150.88|0
1733433600000|2024-12-05 21:20:00|1153.74|1151.34|1155.38|1152.98|1155.61|1153.21|1153.51|1151.11|0
1733433900000|2024-12-05 21:25:00|1155.61|1153.21|1156.78|1154.38|1157.25|1154.85|1155.61|1153.21|0
1733434200000|2024-12-05 21:30:00|1157.01|1154.61|1157.71|1155.31|1157.71|1155.31|1156.78|1154.38|0
1733434500000|2024-12-05 21:35:00|1157.48|1155.08|1157.24|1154.84|1157.48|1155.08|1157.01|1154.61|0
1733434800000|2024-12-05 21:40:00|1157.48|1155.08|1157.48|1155.08|1157.71|1155.31|1156.54|1154.14|0
1733435100000|2024-12-05 21:45:00|1157.24|1154.84|1157.01|1154.61|1157.71|1155.31|1157.01|1154.61|0
1733435400000|2024-12-05 21:50:00|1156.77|1154.37|1157.71|1155.31|1157.71|1155.31|1156.77|1154.37|0
1733435700000|2024-12-05 21:55:00|1157.47|1155.07|1157.35|1154.95|1157.47|1155.07|1157.01|1154.61|0
1733436000000|2024-12-05 22:00:00|1157.26|1154.86|1157.19|1154.79|1157.4|1155|1157.19|1154.79|0
1733436300000|2024-12-05 22:05:00|1157.36|1154.96|1157.22|1154.82|1157.43|1155.03|1157.19|1154.79|0
1733436600000|2024-12-05 22:10:00|1157.19|1154.79|1157.19|1154.79|1157.19|1154.79|1157.01|1154.61|0
1733436900000|2024-12-05 22:15:00|1157.15|1154.75|1156.71|1154.31|1157.22|1154.82|1156.65|1154.25|0
1733437200000|2024-12-05 22:20:00|1156.81|1154.41|1157.05|1154.65|1157.05|1154.65|1156.81|1154.41|0
1733437500000|2024-12-05 22:25:00|1156.68|1154.28|1156.44|1154.04|1157.11|1154.71|1155.96|1153.56|0
1733437800000|2024-12-05 22:30:00|1156.58|1154.18|1156.61|1154.21|1156.61|1154.21|1156.58|1154.18|0
1733438100000|2024-12-05 22:35:00|1156.8|1154.4|1156.98|1154.58|1157.08|1154.68|1156.8|1154.4|0
1733438400000|2024-12-05 22:40:00|1156.94|1154.54|1157.01|1154.61|1157.08|1154.68|1156.94|1154.54|0
1733438700000|2024-12-05 22:45:00|1157.04|1154.64|1157.04|1154.64|1157.08|1154.68|1157.04|1154.64|0
1733439000000|2024-12-05 22:50:00|1157.08|1154.68|1157.04|1154.64|1157.11|1154.71|1156.98|1154.58|0
1733439300000|2024-12-05 22:55:00|1157.08|1154.68|1156.9|1154.5|1157.08|1154.68|1156.87|1154.47|0
1733439600000|2024-12-05 23:00:00|1155.71|1153.31|1154.42|1152.02|1157.23|1154.83|1154.42|1152.02|0
1733439900000|2024-12-05 23:05:00|1154.54|1152.14|1151.97|1149.57|1154.89|1152.49|1151.97|1149.57|0
1733440200000|2024-12-05 23:10:00|1151.85|1149.45|1153.96|1151.56|1155.36|1152.96|1151.85|1149.45|0
1733440500000|2024-12-05 23:15:00|1154.19|1151.79|1154.42|1152.02|1155|1152.6|1154.19|1151.79|0
1733440800000|2024-12-05 23:20:00|1154.66|1152.26|1154.89|1152.49|1155.12|1152.72|1154.19|1151.79|0
1733441100000|2024-12-05 23:25:00|1155|1152.6|1155.35|1152.95|1156.06|1153.66|1154.89|1152.49|0
1733441400000|2024-12-05 23:30:00|1155.59|1153.19|1155.82|1153.42|1156.06|1153.66|1155.59|1153.19|0
1733441700000|2024-12-05 23:35:00|1155.7|1153.3|1154.65|1152.25|1155.7|1153.3|1154.18|1151.78|0
1733442000000|2024-12-05 23:40:00|1154.76|1152.36|1155.12|1152.72|1155.35|1152.95|1154.76|1152.36|0
1733442300000|2024-12-05 23:45:00|1154.88|1152.48|1155.82|1153.42|1156.29|1153.89|1154.88|1152.48|0
1733442600000|2024-12-05 23:50:00|1155.93|1153.53|1156.05|1153.65|1156.05|1153.65|1155.58|1153.18|0
1733442900000|2024-12-05 23:55:00|1155.93|1153.53|1155.82|1153.42|1156.05|1153.65|1155.35|1152.95|0
1733443200000|2024-12-06 00:00:00|1155.58|1153.18|1154.18|1151.78|1155.82|1153.42|1153.95|1151.55|0
1733443500000|2024-12-06 00:05:00|1154.41|1152.01|1153.01|1150.61|1154.65|1152.25|1152.54|1150.14|0
1733443800000|2024-12-06 00:10:00|1153.12|1150.72|1154.41|1152.01|1154.41|1152.01|1153.01|1150.61|0
1733444100000|2024-12-06 00:15:00|1154.18|1151.78|1155.35|1152.95|1155.35|1152.95|1153.94|1151.54|0
1733444400000|2024-12-06 00:20:00|1155.11|1152.71|1154.64|1152.24|1155.11|1152.71|1154.64|1152.24|0
1733444700000|2024-12-06 00:25:00|1154.41|1152.01|1154.18|1151.78|1154.64|1152.24|1153.94|1151.54|0
1733445000000|2024-12-06 00:30:00|1154.41|1152.01|1154.41|1152.01|1154.88|1152.48|1154.18|1151.78|0
1733445300000|2024-12-06 00:35:00|1154.29|1151.89|1154.17|1151.77|1154.41|1152.01|1153.71|1151.31|0
1733445600000|2024-12-06 00:40:00|1153.94|1151.54|1154.87|1152.47|1155.22|1152.82|1153.94|1151.54|0
1733445900000|2024-12-06 00:45:00|1154.99|1152.59|1155.11|1152.71|1155.11|1152.71|1154.64|1152.24|0
1733446200000|2024-12-06 00:50:00|1154.87|1152.47|1153.94|1151.54|1154.87|1152.47|1153.94|1151.54|0
1733446500000|2024-12-06 00:55:00|1154.17|1151.77|1154.17|1151.77|1154.87|1152.47|1154.17|1151.77|0
1733446800000|2024-12-06 01:00:00|1154.4|1152|1154.17|1151.77|1154.4|1152|1153.47|1151.07|0
1733447100000|2024-12-06 01:05:00|1153.94|1151.54|1154.17|1151.77|1154.17|1151.77|1153.35|1150.95|0
1733447400000|2024-12-06 01:10:00|1154.4|1152|1154.63|1152.23|1154.87|1152.47|1154.17|1151.77|0
1733447700000|2024-12-06 01:15:00|1154.51|1152.11|1153.23|1150.83|1154.51|1152.11|1153.23|1150.83|0
1733448000000|2024-12-06 01:20:00|1153.47|1151.07|1153.46|1151.06|1153.47|1151.07|1153|1150.6|0
1733448300000|2024-12-06 01:25:00|1153.58|1151.18|1154.63|1152.23|1154.63|1152.23|1153.46|1151.06|0
1733448600000|2024-12-06 01:30:00|1154.53|1152.33|1155|1152.8|1155.23|1153.03|1154.53|1152.33|0
1733448900000|2024-12-06 01:35:00|1155.23|1153.03|1155.46|1153.26|1155.46|1153.26|1155|1152.8|0
1733449200000|2024-12-06 01:40:00|1155.23|1153.03|1154.53|1152.33|1155.46|1153.26|1154.53|1152.33|0
1733449500000|2024-12-06 01:45:00|1154.41|1152.21|1153.83|1151.63|1154.76|1152.56|1153.83|1151.63|0
1733449800000|2024-12-06 01:50:00|1154.06|1151.86|1153.59|1151.39|1154.53|1152.33|1153.59|1151.39|0
1733450100000|2024-12-06 01:55:00|1153.36|1151.16|1154.53|1152.33|1154.99|1152.79|1153.13|1150.93|0
1733450400000|2024-12-06 02:00:00|1154.76|1152.56|1154.64|1152.44|1154.76|1152.56|1154.29|1152.09|0
1733450700000|2024-12-06 02:05:00|1154.53|1152.33|1154.29|1152.09|1154.99|1152.79|1154.29|1152.09|0
1733451000000|2024-12-06 02:10:00|1154.52|1152.32|1154.29|1152.09|1154.99|1152.79|1154.06|1151.86|0
1733451300000|2024-12-06 02:15:00|1154.06|1151.86|1154.99|1152.79|1154.99|1152.79|1154.06|1151.86|0
1733451600000|2024-12-06 02:20:00|1154.76|1152.56|1155.22|1153.02|1155.22|1153.02|1154.63|1152.43|0
1733451900000|2024-12-06 02:25:00|1155.46|1153.26|1156.39|1154.19|1156.39|1154.19|1155.22|1153.02|0
1733452200000|2024-12-06 02:30:00|1156.62|1154.42|1156.86|1154.66|1156.86|1154.66|1156.39|1154.19|0
1733452500000|2024-12-06 02:35:00|1156.74|1154.54|1156.62|1154.42|1156.86|1154.66|1156.39|1154.19|0
1733452800000|2024-12-06 02:40:00|1156.73|1154.53|1157.79|1155.59|1157.79|1155.59|1156.39|1154.19|0
1733453100000|2024-12-06 02:45:00|1157.56|1155.36|1156.62|1154.42|1157.79|1155.59|1156.39|1154.19|0
1733453400000|2024-12-06 02:50:00|1156.39|1154.19|1156.15|1153.95|1156.62|1154.42|1155.92|1153.72|0
1733453700000|2024-12-06 02:55:00|1156.39|1154.19|1156.62|1154.42|1156.62|1154.42|1156.15|1153.95|0
1733454000000|2024-12-06 03:00:00|1156.5|1154.3|1156.15|1153.95|1156.62|1154.42|1155.79|1153.59|0
1733454300000|2024-12-06 03:05:00|1156.38|1154.18|1156.38|1154.18|1156.38|1154.18|1155.92|1153.72|0
1733454600000|2024-12-06 03:10:00|1156.15|1153.95|1156.85|1154.65|1157.08|1154.88|1156.15|1153.95|0
1733454900000|2024-12-06 03:15:00|1156.62|1154.42|1154.98|1152.78|1156.62|1154.42|1154.98|1152.78|0
1733455200000|2024-12-06 03:20:00|1154.86|1152.66|1155.45|1153.25|1155.45|1153.25|1154.74|1152.54|0
1733455500000|2024-12-06 03:25:00|1155.21|1153.01|1154.98|1152.78|1155.79|1153.59|1154.98|1152.78|0
1733455800000|2024-12-06 03:30:00|1155.21|1153.01|1154.98|1152.78|1155.21|1153.01|1154.98|1152.78|0
1733456100000|2024-12-06 03:35:00|1155.21|1153.01|1155.09|1152.89|1155.44|1153.24|1154.74|1152.54|0
1733456400000|2024-12-06 03:40:00|1155.21|1153.01|1155.68|1153.48|1155.68|1153.48|1154.97|1152.77|0
1733456700000|2024-12-06 03:45:00|1155.44|1153.24|1154.74|1152.54|1155.44|1153.24|1154.74|1152.54|0
1733457000000|2024-12-06 03:50:00|1154.62|1152.42|1154.51|1152.31|1154.74|1152.54|1154.04|1151.84|0
1733457300000|2024-12-06 03:55:00|1154.74|1152.54|1154.04|1151.84|1154.74|1152.54|1153.92|1151.72|0
1733457600000|2024-12-06 04:00:00|1153.92|1151.72|1152.63|1150.43|1154.04|1151.84|1152.63|1150.43|0
1733457900000|2024-12-06 04:05:00|1152.87|1150.67|1153.33|1151.13|1153.57|1151.37|1152.63|1150.43|0
1733458200000|2024-12-06 04:10:00|1153.1|1150.9|1152.63|1150.43|1153.21|1151.01|1152.63|1150.43|0
1733458500000|2024-12-06 04:15:00|1152.87|1150.67|1153.1|1150.9|1153.1|1150.9|1152.63|1150.43|0
1733458800000|2024-12-06 04:20:00|1152.86|1150.66|1152.86|1150.66|1153.1|1150.9|1152.86|1150.66|0
1733459100000|2024-12-06 04:25:00|1152.63|1150.43|1152.86|1150.66|1152.86|1150.66|1152.16|1149.96|0
1733459400000|2024-12-06 04:30:00|1152.63|1150.43|1153.33|1151.13|1153.56|1151.36|1152.63|1150.43|0
1733459700000|2024-12-06 04:35:00|1153.1|1150.9|1153.56|1151.36|1153.56|1151.36|1153.1|1150.9|0
1733460000000|2024-12-06 04:40:00|1153.8|1151.6|1154.96|1152.76|1154.96|1152.76|1153.8|1151.6|0
1733460300000|2024-12-06 04:45:00|1154.84|1152.64|1155.43|1153.23|1155.43|1153.23|1154.5|1152.3|0
1733460600000|2024-12-06 04:50:00|1155.2|1153|1155.66|1153.46|1155.9|1153.7|1155.2|1153|0
1733460900000|2024-12-06 04:55:00|1155.9|1153.7|1155.9|1153.7|1156.13|1153.93|1155.43|1153.23|0
1733461200000|2024-12-06 05:00:00|1156.01|1153.81|1155.07|1152.87|1156.13|1153.93|1154.96|1152.76|0
1733461500000|2024-12-06 05:05:00|1155.19|1152.99|1154.96|1152.76|1155.19|1152.99|1154.96|1152.76|0
1733461800000|2024-12-06 05:10:00|1155.19|1152.99|1155.43|1153.23|1155.43|1153.23|1154.96|1152.76|0
1733462100000|2024-12-06 05:15:00|1155.66|1153.46|1155.3|1153.1|1155.66|1153.46|1155.19|1152.99|0
1733462400000|2024-12-06 05:20:00|1155.19|1152.99|1155.3|1153.1|1155.42|1153.22|1154.96|1152.76|0
1733462700000|2024-12-06 05:25:00|1155.19|1152.99|1155.66|1153.46|1155.66|1153.46|1154.96|1152.76|0
1733463000000|2024-12-06 05:30:00|1155.42|1153.22|1155.42|1153.22|1155.66|1153.46|1155.19|1152.99|0
1733463300000|2024-12-06 05:35:00|1155.66|1153.46|1155.19|1152.99|1155.66|1153.46|1155.19|1152.99|0
1733463600000|2024-12-06 05:40:00|1155.42|1153.22|1154.72|1152.52|1155.42|1153.22|1154.72|1152.52|0
1733463900000|2024-12-06 05:45:00|1154.95|1152.75|1154.72|1152.52|1154.95|1152.75|1154.48|1152.28|0
1733464200000|2024-12-06 05:50:00|1154.95|1152.75|1155.65|1153.45|1155.65|1153.45|1154.95|1152.75|0
1733464500000|2024-12-06 05:55:00|1155.53|1153.33|1155.88|1153.68|1156.12|1153.92|1155.42|1153.22|0
1733464800000|2024-12-06 06:00:00|1155.65|1153.45|1156.12|1153.92|1156.35|1154.15|1155.65|1153.45|0
1733465100000|2024-12-06 06:05:00|1156.23|1154.03|1156.58|1154.38|1156.82|1154.62|1156.12|1153.92|0
1733465400000|2024-12-06 06:10:00|1156.35|1154.15|1156.12|1153.92|1156.35|1154.15|1155.65|1153.45|0
1733465700000|2024-12-06 06:15:00|1156.23|1154.03|1156.58|1154.38|1156.58|1154.38|1156.12|1153.92|0
1733466000000|2024-12-06 06:20:00|1156.69|1154.49|1157.28|1155.08|1157.28|1155.08|1156.58|1154.38|0
1733466300000|2024-12-06 06:25:00|1157.16|1154.96|1157.05|1154.85|1157.28|1155.08|1156.81|1154.61|0
1733466600000|2024-12-06 06:30:00|1156.81|1154.61|1156.81|1154.61|1157.05|1154.85|1156.58|1154.38|0
1733466900000|2024-12-06 06:35:00|1156.58|1154.38|1156.58|1154.38|1156.58|1154.38|1156.22|1154.02|0
1733467200000|2024-12-06 06:40:00|1156.69|1154.49|1156.46|1154.26|1156.81|1154.61|1156.34|1154.14|0
1733467500000|2024-12-06 06:45:00|1156.58|1154.38|1157.04|1154.84|1157.04|1154.84|1156.46|1154.26|0
1733467800000|2024-12-06 06:50:00|1156.81|1154.61|1156.58|1154.38|1157.04|1154.84|1156.58|1154.38|0
1733468100000|2024-12-06 06:55:00|1156.34|1154.14|1156.11|1153.91|1156.58|1154.38|1155.87|1153.67|0
1733468400000|2024-12-06 07:00:00|1156.34|1154.14|1156.34|1154.14|1156.81|1154.61|1155.87|1153.67|0
1733468700000|2024-12-06 07:05:00|1156.45|1154.25|1157.04|1154.84|1157.04|1154.84|1156.45|1154.25|0
1733469000000|2024-12-06 07:10:00|1156.81|1154.61|1157.04|1154.84|1157.04|1154.84|1156.81|1154.61|0
1733469300000|2024-12-06 07:15:00|1157.27|1155.07|1157.51|1155.31|1157.74|1155.54|1157.04|1154.84|0
1733469600000|2024-12-06 07:20:00|1157.74|1155.54|1156.31|1154.11|1157.74|1155.54|1156.31|1154.11|0
1733469900000|2024-12-06 07:25:00|1156.54|1154.34|1156.54|1154.34|1157.01|1154.81|1156.54|1154.34|0
1733470200000|2024-12-06 07:30:00|1156.42|1154.22|1155.84|1153.64|1156.42|1154.22|1155.84|1153.64|0
1733470500000|2024-12-06 07:35:00|1155.61|1153.41|1155.6|1153.4|1155.84|1153.64|1155.6|1153.4|0
1733470800000|2024-12-06 07:40:00|1155.37|1153.17|1155.6|1153.4|1155.72|1153.52|1155.37|1153.17|0
1733471100000|2024-12-06 07:45:00|1155.48|1153.28|1156.3|1154.1|1156.3|1154.1|1155.37|1153.17|0
1733471400000|2024-12-06 07:50:00|1156.07|1153.87|1155.6|1153.4|1156.07|1153.87|1155.48|1153.28|0
1733471700000|2024-12-06 07:55:00|1155.37|1153.17|1156.3|1154.1|1156.3|1154.1|1155.37|1153.17|0
1733472000000|2024-12-06 08:00:00|1156.07|1153.87|1156.3|1154.1|1157.24|1155.04|1155.6|1153.4|0
1733472300000|2024-12-06 08:05:00|1156.07|1153.87|1156.53|1154.33|1156.54|1154.34|1155.83|1153.63|0
1733472600000|2024-12-06 08:10:00|1156.3|1154.1|1157.47|1155.27|1157.7|1155.5|1156.18|1153.98|0
1733472900000|2024-12-06 08:15:00|1157.23|1155.03|1157.47|1155.27|1157.94|1155.74|1157.23|1155.03|0
1733473200000|2024-12-06 08:20:00|1157.35|1155.15|1157|1154.8|1157.7|1155.5|1156.53|1154.33|0
1733473500000|2024-12-06 08:25:00|1156.77|1154.57|1157.93|1155.73|1158.17|1155.97|1156.53|1154.33|0
1733473800000|2024-12-06 08:30:00|1157.7|1155.5|1158.51|1156.31|1158.63|1156.43|1157.23|1155.03|0
1733474100000|2024-12-06 08:35:00|1158.28|1156.08|1158.17|1155.97|1159.1|1156.9|1158.17|1155.97|0
1733474400000|2024-12-06 08:40:00|1158.04|1155.84|1159.1|1156.9|1159.1|1156.9|1157.93|1155.73|0
1733474700000|2024-12-06 08:45:00|1158.87|1156.67|1159.1|1156.9|1159.1|1156.9|1158.63|1156.43|0
1733475000000|2024-12-06 08:50:00|1158.87|1156.67|1158.51|1156.31|1159.8|1157.6|1158.51|1156.31|0
1733475300000|2024-12-06 08:55:00|1158.63|1156.43|1158.4|1156.2|1158.74|1156.54|1157.46|1155.26|0
1733475600000|2024-12-06 09:00:00|1157.93|1155.73|1157.46|1155.26|1158.86|1156.66|1156.99|1154.79|0
1733475900000|2024-12-06 09:05:00|1157.23|1155.03|1155.82|1153.62|1157.23|1155.03|1155.82|1153.62|0
1733476200000|2024-12-06 09:10:00|1155.59|1153.39|1155.82|1153.62|1156.17|1153.97|1154.89|1152.69|0
1733476500000|2024-12-06 09:15:00|1156.06|1153.86|1155.12|1152.92|1156.06|1153.86|1154.65|1152.45|0
1733476800000|2024-12-06 09:20:00|1155|1152.8|1156.75|1154.55|1157.22|1155.02|1154.89|1152.69|0
1733477100000|2024-12-06 09:25:00|1156.63|1154.43|1156.05|1153.85|1157.22|1155.02|1155.59|1153.39|0
1733477400000|2024-12-06 09:30:00|1156.29|1154.09|1156.05|1153.85|1156.52|1154.32|1155.82|1153.62|0
1733477700000|2024-12-06 09:35:00|1156.29|1154.09|1156.75|1154.55|1156.99|1154.79|1156.05|1153.85|0
1733478000000|2024-12-06 09:40:00|1156.52|1154.32|1156.98|1154.78|1157.22|1155.02|1156.52|1154.32|0
1733478300000|2024-12-06 09:45:00|1157.1|1154.9|1157.92|1155.72|1157.92|1155.72|1157.1|1154.9|0
1733478600000|2024-12-06 09:50:00|1157.69|1155.49|1157.22|1155.02|1157.69|1155.49|1156.75|1154.55|0
1733478900000|2024-12-06 09:55:00|1157.1|1154.9|1156.05|1153.85|1157.22|1155.02|1156.05|1153.85|0
1733479200000|2024-12-06 10:00:00|1156.28|1154.08|1156.05|1153.85|1156.28|1154.08|1155.58|1153.38|0
1733479500000|2024-12-06 10:05:00|1155.92|1153.72|1154.88|1152.68|1156.05|1153.85|1154.64|1152.44|0
1733479800000|2024-12-06 10:10:00|1154.99|1152.79|1153.94|1151.74|1155.81|1153.61|1153.94|1151.74|0
1733480100000|2024-12-06 10:15:00|1154.17|1151.97|1155.11|1152.91|1155.34|1153.14|1153.94|1151.74|0
1733480400000|2024-12-06 10:20:00|1155.34|1153.14|1155.81|1153.61|1156.04|1153.84|1154.87|1152.67|0
1733480700000|2024-12-06 10:25:00|1156.04|1153.84|1156.04|1153.84|1156.28|1154.08|1155.34|1153.14|0
1733481000000|2024-12-06 10:30:00|1155.92|1153.72|1156.74|1154.54|1156.74|1154.54|1155.57|1153.37|0
1733481300000|2024-12-06 10:35:00|1156.51|1154.31|1156.74|1154.54|1156.98|1154.78|1156.51|1154.31|0
1733481600000|2024-12-06 10:40:00|1156.62|1154.42|1155.81|1153.61|1156.97|1154.77|1155.81|1153.61|0
1733481900000|2024-12-06 10:45:00|1155.57|1153.37|1154.87|1152.67|1156.04|1153.84|1154.87|1152.67|0
1733482200000|2024-12-06 10:50:00|1155.1|1152.9|1153.7|1151.5|1155.1|1152.9|1153.7|1151.5|0
1733482500000|2024-12-06 10:55:00|1153.93|1151.73|1152.06|1149.86|1154.17|1151.97|1151.83|1149.63|0
1733482800000|2024-12-06 11:00:00|1152.3|1150.1|1153.23|1151.03|1153.46|1151.26|1152.3|1150.1|0
1733483100000|2024-12-06 11:05:00|1153.11|1150.91|1153|1150.8|1153.93|1151.73|1152.76|1150.56|0
1733483400000|2024-12-06 11:10:00|1153.23|1151.03|1152.53|1150.33|1153.23|1151.03|1152.53|1150.33|0
1733483700000|2024-12-06 11:15:00|1152.29|1150.09|1152.29|1150.09|1152.87|1150.67|1152.06|1149.86|0
1733484000000|2024-12-06 11:20:00|1152.53|1150.33|1151.36|1149.16|1152.53|1150.33|1150.07|1147.87|0
1733484300000|2024-12-06 11:25:00|1151.12|1148.92|1151.59|1149.39|1151.82|1149.62|1150.89|1148.69|0
1733484600000|2024-12-06 11:30:00|1151.47|1149.27|1151.59|1149.39|1152.29|1150.09|1151.23|1149.03|0
1733484900000|2024-12-06 11:35:00|1151.82|1149.62|1152.76|1150.56|1152.99|1150.79|1151.59|1149.39|0
1733485200000|2024-12-06 11:40:00|1152.99|1150.79|1151.59|1149.39|1153.1|1150.9|1150.65|1148.45|0
1733485500000|2024-12-06 11:45:00|1151.35|1149.15|1151.35|1149.15|1151.82|1149.62|1151.35|1149.15|0
1733485800000|2024-12-06 11:50:00|1151.59|1149.39|1153.22|1151.02|1153.69|1151.49|1151.59|1149.39|0
1733486100000|2024-12-06 11:55:00|1153.46|1151.26|1153.8|1151.6|1154.16|1151.96|1153.22|1151.02|0
1733486400000|2024-12-06 12:00:00|1153.92|1151.72|1154.15|1151.95|1154.15|1151.95|1153.22|1151.02|0
1733486700000|2024-12-06 12:05:00|1153.92|1151.72|1154.85|1152.65|1155.09|1152.89|1153.92|1151.72|0
1733487000000|2024-12-06 12:10:00|1154.97|1152.77|1155.79|1153.59|1155.79|1153.59|1154.85|1152.65|0
1733487300000|2024-12-06 12:15:00|1156.02|1153.82|1156.02|1153.82|1156.02|1153.82|1154.85|1152.65|0
1733487600000|2024-12-06 12:20:00|1155.79|1153.59|1156.96|1154.76|1157.42|1155.22|1155.79|1153.59|0
1733487900000|2024-12-06 12:25:00|1157.07|1154.87|1157.3|1155.1|1157.42|1155.22|1156.72|1154.52|0
1733488200000|2024-12-06 12:30:00|1157.42|1155.22|1156.25|1154.05|1157.42|1155.22|1155.32|1153.12|0
1733488500000|2024-12-06 12:35:00|1156.02|1153.82|1155.78|1153.58|1156.02|1153.82|1155.2|1153|0
1733488800000|2024-12-06 12:40:00|1155.55|1153.35|1155.32|1153.12|1155.55|1153.35|1154.85|1152.65|0
1733489100000|2024-12-06 12:45:00|1155.19|1152.99|1155.32|1153.12|1156.02|1153.82|1155.08|1152.88|0
1733489400000|2024-12-06 12:50:00|1155.55|1153.35|1155.78|1153.58|1155.89|1153.69|1155.08|1152.88|0
1733489700000|2024-12-06 12:55:00|1155.55|1153.35|1154.85|1152.65|1155.55|1153.35|1154.49|1152.29|0
1733490000000|2024-12-06 13:00:00|1155.08|1152.88|1156.25|1154.05|1156.25|1154.05|1154.38|1152.18|0
1733490300000|2024-12-06 13:05:00|1156.48|1154.28|1155.31|1153.11|1156.72|1154.52|1155.08|1152.88|0
1733490600000|2024-12-06 13:10:00|1155.08|1152.88|1155.08|1152.88|1155.31|1153.11|1154.61|1152.41|0
1733490900000|2024-12-06 13:15:00|1155.19|1152.99|1155.08|1152.88|1155.78|1153.58|1154.61|1152.41|0
1733491200000|2024-12-06 13:20:00|1154.84|1152.64|1153.91|1151.71|1155.31|1153.11|1152.5|1150.3|0
1733491500000|2024-12-06 13:25:00|1154.02|1151.82|1153.78|1151.58|1155.31|1153.11|1153.08|1150.88|0
1733491800000|2024-12-06 13:30:00|1153.44|1151.24|1165.42|1163.22|1168.41|1166.21|1150.75|1148.55|0
1733492100000|2024-12-06 13:35:00|1165.66|1163.46|1170.69|1168.49|1170.69|1168.49|1163.55|1161.35|0
1733492400000|2024-12-06 13:40:00|1170.81|1168.61|1165.65|1163.45|1170.81|1168.61|1164.48|1162.28|0
1733492700000|2024-12-06 13:45:00|1166.12|1163.92|1164.25|1162.05|1168|1165.8|1163.78|1161.58|0
1733493000000|2024-12-06 13:50:00|1163.78|1161.58|1164.83|1162.63|1165.42|1163.22|1163.31|1161.11|0
1733493300000|2024-12-06 13:55:00|1164.95|1162.75|1165.18|1162.98|1166.82|1164.62|1164.95|1162.75|0
1733493600000|2024-12-06 14:00:00|1165.42|1163.22|1168.06|1165.86|1168.29|1166.09|1165.42|1163.22|0
1733493900000|2024-12-06 14:05:00|1167.82|1165.62|1167.82|1165.62|1168.29|1166.09|1165.48|1163.28|0
1733494200000|2024-12-06 14:10:00|1167.59|1165.39|1168.99|1166.79|1168.99|1166.79|1167.47|1165.27|0
1733494500000|2024-12-06 14:15:00|1168.76|1166.56|1167.12|1164.92|1168.76|1166.56|1165.71|1163.51|0
1733494800000|2024-12-06 14:20:00|1167.35|1165.15|1165.01|1162.81|1167.35|1165.15|1164.31|1162.11|0
1733495100000|2024-12-06 14:25:00|1164.65|1162.45|1164.31|1162.11|1167.35|1165.15|1163.6|1161.4|0
1733495400000|2024-12-06 14:30:00|1164.54|1162.34|1171.63|1169.43|1172.34|1170.14|1164.54|1162.34|0
1733495700000|2024-12-06 14:35:00|1171.4|1169.2|1171.87|1169.67|1172.34|1170.14|1169.52|1167.32|0
1733496000000|2024-12-06 14:40:00|1172.1|1169.9|1171.63|1169.43|1172.34|1170.14|1169.76|1167.56|0
1733496300000|2024-12-06 14:45:00|1171.87|1169.67|1177.22|1175.02|1178.39|1176.19|1171.16|1168.96|0
1733496600000|2024-12-06 14:50:00|1177.92|1175.72|1178.16|1175.96|1179.56|1177.36|1175.11|1172.91|0
1733496900000|2024-12-06 14:55:00|1177.92|1175.72|1178.97|1176.77|1179.09|1176.89|1175.81|1173.61|0
1733497200000|2024-12-06 15:00:00|1179.09|1176.89|1175.11|1172.91|1179.09|1176.89|1175.11|1172.91|0
1733497500000|2024-12-06 15:05:00|1175.81|1173.61|1177.22|1175.02|1178.15|1175.95|1174.17|1171.97|0
1733497800000|2024-12-06 15:10:00|1177.45|1175.25|1175.81|1173.61|1179.8|1177.6|1174.87|1172.67|0
1733498100000|2024-12-06 15:15:00|1175.34|1173.14|1178.81|1176.61|1179.52|1177.32|1175.34|1173.14|0
1733498400000|2024-12-06 15:20:00|1178.34|1176.14|1175.76|1173.56|1178.81|1176.61|1175.76|1173.56|0
1733498700000|2024-12-06 15:25:00|1176|1173.8|1178.58|1176.38|1179.28|1177.08|1175.76|1173.56|0
1733499000000|2024-12-06 15:30:00|1178.34|1176.14|1176.47|1174.27|1178.34|1176.14|1176|1173.8|0
1733499300000|2024-12-06 15:35:00|1176.7|1174.5|1177.87|1175.67|1179.51|1177.31|1176|1173.8|0
1733499600000|2024-12-06 15:40:00|1178.11|1175.91|1176|1173.8|1178.22|1176.02|1176|1173.8|0
1733499900000|2024-12-06 15:45:00|1175.76|1173.56|1176.23|1174.03|1176.93|1174.73|1175.06|1172.86|0
1733500200000|2024-12-06 15:50:00|1175.99|1173.79|1174.12|1171.92|1176.93|1174.73|1172.71|1170.51|0
1733500500000|2024-12-06 15:55:00|1174.35|1172.15|1176.7|1174.5|1177.17|1174.97|1174.12|1171.92|0
1733500800000|2024-12-06 16:00:00|1176.93|1174.73|1175.05|1172.85|1177.17|1174.97|1174.12|1171.92|0
1733501100000|2024-12-06 16:05:00|1175.29|1173.09|1172.24|1170.04|1176.69|1174.49|1170.37|1168.17|0
1733501400000|2024-12-06 16:10:00|1172.48|1170.28|1168.91|1166.71|1172.71|1170.51|1166.62|1164.42|0
1733501700000|2024-12-06 16:15:00|1169.14|1166.94|1167.97|1165.77|1171.72|1169.52|1167.97|1165.77|0
1733502000000|2024-12-06 16:20:00|1168.2|1166|1167.73|1165.53|1168.91|1166.71|1166.33|1164.13|0
1733502300000|2024-12-06 16:25:00|1168.08|1165.88|1170.31|1168.11|1171.01|1168.81|1167.5|1165.3|0
1733502600000|2024-12-06 16:30:00|1170.07|1167.87|1171.71|1169.51|1172.65|1170.45|1169.84|1167.64|0
1733502900000|2024-12-06 16:35:00|1171.48|1169.28|1171.71|1169.51|1172.89|1170.69|1171.01|1168.81|0
1733503200000|2024-12-06 16:40:00|1171.48|1169.28|1171.71|1169.51|1172.88|1170.68|1170.78|1168.58|0
1733503500000|2024-12-06 16:45:00|1171.95|1169.75|1168.43|1166.23|1171.95|1169.75|1168.2|1166|0
1733503800000|2024-12-06 16:50:00|1168.2|1166|1168.78|1166.58|1170.31|1168.11|1167.96|1165.76|0
1733504100000|2024-12-06 16:55:00|1168.67|1166.47|1168.43|1166.23|1170.3|1168.1|1168.43|1166.23|0
1733504400000|2024-12-06 17:00:00|1168.66|1166.46|1164.45|1162.25|1168.9|1166.7|1163.98|1161.78|0
1733504700000|2024-12-06 17:05:00|1164.68|1162.48|1166.55|1164.35|1167.02|1164.82|1164.21|1162.01|0
1733505000000|2024-12-06 17:10:00|1166.32|1164.12|1165.62|1163.42|1167.02|1164.82|1164.45|1162.25|0
1733505300000|2024-12-06 17:15:00|1165.85|1163.65|1165.15|1162.95|1167.26|1165.06|1164.68|1162.48|0
1733505600000|2024-12-06 17:20:00|1164.91|1162.71|1166.08|1163.88|1168.43|1166.23|1164.91|1162.71|0
1733505900000|2024-12-06 17:25:00|1165.96|1163.76|1167.25|1165.05|1168.19|1165.99|1165.62|1163.42|0
1733506200000|2024-12-06 17:30:00|1167.49|1165.29|1164.68|1162.48|1167.72|1165.52|1163.97|1161.77|0
1733506500000|2024-12-06 17:35:00|1164.44|1162.24|1164.44|1162.24|1165.38|1163.18|1163.97|1161.77|0
1733506800000|2024-12-06 17:40:00|1164.68|1162.48|1163.04|1160.84|1164.68|1162.48|1161.63|1159.43|0
1733507100000|2024-12-06 17:45:00|1163.27|1161.07|1164.44|1162.24|1164.67|1162.47|1162.1|1159.9|0
1733507400000|2024-12-06 17:50:00|1164.21|1162.01|1166.08|1163.88|1166.31|1164.11|1163.74|1161.54|0
1733507700000|2024-12-06 17:55:00|1165.84|1163.64|1164.2|1162|1166.78|1164.58|1163.61|1161.41|0
1733508000000|2024-12-06 18:00:00|1163.97|1161.77|1167.25|1165.05|1167.59|1165.39|1163.5|1161.3|0
1733508300000|2024-12-06 18:05:00|1167.48|1165.28|1170.76|1168.56|1171.23|1169.03|1167.25|1165.05|0
1733508600000|2024-12-06 18:10:00|1171.23|1169.03|1171.46|1169.26|1172.4|1170.2|1170.53|1168.33|0
1733508900000|2024-12-06 18:15:00|1171.7|1169.5|1172.87|1170.67|1173.34|1171.14|1171.7|1169.5|0
1733509200000|2024-12-06 18:20:00|1173.1|1170.9|1172.87|1170.67|1173.57|1171.37|1172.63|1170.43|0
1733509500000|2024-12-06 18:25:00|1172.63|1170.43|1170.99|1168.79|1172.63|1170.43|1170.76|1168.56|0
1733509800000|2024-12-06 18:30:00|1170.76|1168.56|1167.12|1164.92|1170.76|1168.56|1166.77|1164.57|0
1733510100000|2024-12-06 18:35:00|1167.48|1165.28|1168.41|1166.21|1169.58|1167.38|1166.77|1164.57|0
1733510400000|2024-12-06 18:40:00|1168.18|1165.98|1167.24|1165.04|1169.12|1166.92|1166.3|1164.1|0
1733510700000|2024-12-06 18:45:00|1167.01|1164.81|1169.11|1166.91|1169.35|1167.15|1167.01|1164.81|0
1733511000000|2024-12-06 18:50:00|1169.35|1167.15|1170.05|1167.85|1170.28|1168.08|1168.18|1165.98|0
1733511300000|2024-12-06 18:55:00|1169.82|1167.62|1170.52|1168.32|1170.75|1168.55|1169.58|1167.38|0
1733511600000|2024-12-06 19:00:00|1170.28|1168.08|1167.71|1165.51|1170.75|1168.55|1167.47|1165.27|0
1733511900000|2024-12-06 19:05:00|1167.47|1165.27|1165.36|1163.16|1167.94|1165.74|1164.66|1162.46|0
1733512200000|2024-12-06 19:10:00|1165.13|1162.93|1163.72|1161.52|1165.13|1162.93|1161.62|1159.42|0
1733512500000|2024-12-06 19:15:00|1163.26|1161.06|1162.55|1160.35|1163.49|1161.29|1161.15|1158.95|0
1733512800000|2024-12-06 19:20:00|1162.32|1160.12|1162.08|1159.88|1164.42|1162.22|1161.85|1159.65|0
1733513100000|2024-12-06 19:25:00|1161.85|1159.65|1162.08|1159.88|1163.25|1161.05|1161.49|1159.29|0
1733513400000|2024-12-06 19:30:00|1161.85|1159.65|1163.02|1160.82|1163.49|1161.29|1161.15|1158.95|0
1733513700000|2024-12-06 19:35:00|1162.78|1160.58|1163.02|1160.82|1163.72|1161.52|1162.55|1160.35|0
1733514000000|2024-12-06 19:40:00|1162.78|1160.58|1164.65|1162.45|1164.89|1162.69|1162.31|1160.11|0
1733514300000|2024-12-06 19:45:00|1164.89|1162.69|1165.36|1163.16|1166.29|1164.09|1164.19|1161.99|0
1733514600000|2024-12-06 19:50:00|1165.12|1162.92|1165.82|1163.62|1166.76|1164.56|1165.12|1162.92|0
1733514900000|2024-12-06 19:55:00|1165.59|1163.39|1163.95|1161.75|1165.82|1163.62|1163.72|1161.52|0
1733515200000|2024-12-06 20:00:00|1164.42|1162.22|1164.42|1162.22|1164.65|1162.45|1162.08|1159.88|0
1733515500000|2024-12-06 20:05:00|1164.18|1161.98|1164.88|1162.68|1165.35|1163.15|1163.71|1161.51|0
1733515800000|2024-12-06 20:10:00|1164.65|1162.45|1166.29|1164.09|1166.99|1164.79|1164.65|1162.45|0
1733516100000|2024-12-06 20:15:00|1166.76|1164.56|1166.52|1164.32|1166.99|1164.79|1165.35|1163.15|0
1733516400000|2024-12-06 20:20:00|1166.76|1164.56|1166.52|1164.32|1167.69|1165.49|1165.82|1163.62|0
1733516700000|2024-12-06 20:25:00|1166.75|1164.55|1166.52|1164.32|1166.75|1164.55|1164.65|1162.45|0
1733517000000|2024-12-06 20:30:00|1166.05|1163.85|1166.75|1164.55|1167.46|1165.26|1166.05|1163.85|0
1733517300000|2024-12-06 20:35:00|1166.63|1164.43|1165.82|1163.62|1167.22|1165.02|1164.88|1162.68|0
1733517600000|2024-12-06 20:40:00|1165.58|1163.38|1166.52|1164.32|1166.52|1164.32|1165.58|1163.38|0
1733517900000|2024-12-06 20:45:00|1166.63|1164.43|1166.75|1164.55|1168.39|1166.19|1166.63|1164.43|0
1733518200000|2024-12-06 20:50:00|1166.98|1164.78|1168.16|1165.96|1169.56|1167.36|1166.98|1164.78|0
1733518500000|2024-12-06 20:55:00|1169.09|1166.89|1167.92|1165.72|1171.2|1169|1167.92|1165.72|0
1733518800000|2024-12-06 21:00:00|1168.15|1165.95|1167.68|1165.48|1169.56|1167.36|1167.45|1165.25|0
1733519100000|2024-12-06 21:05:00|1167.92|1165.72|1168.39|1166.19|1168.86|1166.66|1167.45|1165.25|0
1733519400000|2024-12-06 21:10:00|1168.62|1166.42|1168.39|1166.19|1168.62|1166.42|1168.15|1165.95|0
1733706900000|2024-12-09 01:15:00|1167.27|1164.87|1167.51|1165.11|1167.51|1165.11|1167.04|1164.64|0
1733707200000|2024-12-09 01:20:00|1167.62|1165.22|1167.98|1165.58|1167.98|1165.58|1167.27|1164.87|0
1733707500000|2024-12-09 01:25:00|1167.85|1165.45|1167.74|1165.34|1167.98|1165.58|1167.27|1164.87|0
1733707800000|2024-12-09 01:30:00|1167.64|1165.44|1168.58|1166.38|1168.69|1166.49|1167.64|1165.44|0
1733708100000|2024-12-09 01:35:00|1168.34|1166.14|1168.81|1166.61|1169.05|1166.85|1167.87|1165.67|0
1733708400000|2024-12-09 01:40:00|1169.05|1166.85|1168.81|1166.61|1169.05|1166.85|1168.22|1166.02|0
1733708700000|2024-12-09 01:45:00|1168.92|1166.72|1168.81|1166.61|1169.51|1167.31|1168.81|1166.61|0
1733709000000|2024-12-09 01:50:00|1168.92|1166.72|1168.81|1166.61|1169.04|1166.84|1168.34|1166.14|0
1733709300000|2024-12-09 01:55:00|1169.04|1166.84|1168.92|1166.72|1169.16|1166.96|1168.57|1166.37|0
1733709600000|2024-12-09 02:00:00|1169.04|1166.84|1169.51|1167.31|1169.98|1167.78|1169.04|1166.84|0
1733709900000|2024-12-09 02:05:00|1169.28|1167.08|1169.27|1167.07|1169.62|1167.42|1169.04|1166.84|0
1733710200000|2024-12-09 02:10:00|1169.39|1167.19|1168.8|1166.6|1169.74|1167.54|1168.68|1166.48|0
1733710500000|2024-12-09 02:15:00|1168.57|1166.37|1168.8|1166.6|1168.8|1166.6|1168.33|1166.13|0
1733710800000|2024-12-09 02:20:00|1168.68|1166.48|1169.04|1166.84|1169.51|1167.31|1168.57|1166.37|0
1733711100000|2024-12-09 02:25:00|1168.92|1166.72|1168.8|1166.6|1169.04|1166.84|1168.68|1166.48|0
1733711400000|2024-12-09 02:30:00|1169.04|1166.84|1168.1|1165.9|1169.04|1166.84|1167.86|1165.66|0
1733711700000|2024-12-09 02:35:00|1167.98|1165.78|1167.63|1165.43|1168.33|1166.13|1167.63|1165.43|0
1733712000000|2024-12-09 02:40:00|1167.51|1165.31|1167.86|1165.66|1167.97|1165.77|1167.16|1164.96|0
1733712300000|2024-12-09 02:45:00|1167.97|1165.77|1168.33|1166.13|1168.56|1166.36|1167.86|1165.66|0
1733712600000|2024-12-09 02:50:00|1168.21|1166.01|1168.56|1166.36|1168.56|1166.36|1168.09|1165.89|0
1733712900000|2024-12-09 02:55:00|1168.33|1166.13|1168.33|1166.13|1168.56|1166.36|1167.86|1165.66|0
1733713200000|2024-12-09 03:00:00|1168.44|1166.24|1168.56|1166.36|1168.56|1166.36|1168.09|1165.89|0
1733713500000|2024-12-09 03:05:00|1168.33|1166.13|1168.91|1166.71|1169.03|1166.83|1168.33|1166.13|0
1733713800000|2024-12-09 03:10:00|1168.56|1166.36|1168.56|1166.36|1168.91|1166.71|1168.56|1166.36|0
1733714100000|2024-12-09 03:15:00|1168.33|1166.13|1168.09|1165.89|1168.33|1166.13|1168.09|1165.89|0
1733714400000|2024-12-09 03:20:00|1167.85|1165.65|1166.92|1164.72|1167.85|1165.65|1166.92|1164.72|0
1733714700000|2024-12-09 03:25:00|1166.68|1164.48|1167.15|1164.95|1167.62|1165.42|1166.33|1164.13|0
1733715000000|2024-12-09 03:30:00|1167.03|1164.83|1167.62|1165.42|1167.85|1165.65|1167.03|1164.83|0
1733715300000|2024-12-09 03:35:00|1167.38|1165.18|1167.5|1165.3|1167.5|1165.3|1166.91|1164.71|0
1733715600000|2024-12-09 03:40:00|1167.62|1165.42|1167.85|1165.65|1168.09|1165.89|1167.62|1165.42|0
1733715900000|2024-12-09 03:45:00|1167.62|1165.42|1167.38|1165.18|1167.62|1165.42|1167.15|1164.95|0
1733716200000|2024-12-09 03:50:00|1167.15|1164.95|1167.15|1164.95|1167.38|1165.18|1167.15|1164.95|0
1733716500000|2024-12-09 03:55:00|1167.38|1165.18|1166.44|1164.24|1167.38|1165.18|1166.32|1164.12|0
1733716800000|2024-12-09 04:00:00|1166.21|1164.01|1165.97|1163.77|1166.68|1164.48|1165.97|1163.77|0
1733717100000|2024-12-09 04:05:00|1165.74|1163.54|1166.21|1164.01|1166.44|1164.24|1165.74|1163.54|0
1733717400000|2024-12-09 04:10:00|1166.2|1164|1166.44|1164.24|1166.67|1164.47|1166.2|1164|0
1733717700000|2024-12-09 04:15:00|1166.67|1164.47|1166.91|1164.71|1167.14|1164.94|1166.67|1164.47|0
1733718000000|2024-12-09 04:20:00|1166.67|1164.47|1166.44|1164.24|1166.67|1164.47|1166.2|1164|0
1733718300000|2024-12-09 04:25:00|1166.67|1164.47|1166.2|1164|1166.67|1164.47|1166.2|1164|0
1733718600000|2024-12-09 04:30:00|1165.97|1163.77|1165.26|1163.06|1166.2|1164|1165.03|1162.83|0
1733718900000|2024-12-09 04:35:00|1165.38|1163.18|1165.26|1163.06|1165.5|1163.3|1165.03|1162.83|0
1733719200000|2024-12-09 04:40:00|1165.03|1162.83|1165.26|1163.06|1165.73|1163.53|1165.03|1162.83|0
1733719500000|2024-12-09 04:45:00|1165.03|1162.83|1165.96|1163.76|1165.96|1163.76|1165.03|1162.83|0
1733719800000|2024-12-09 04:50:00|1165.73|1163.53|1166.2|1164|1166.2|1164|1165.73|1163.53|0
1733720100000|2024-12-09 04:55:00|1165.96|1163.76|1165.73|1163.53|1166.08|1163.88|1165.26|1163.06|0
1733720400000|2024-12-09 05:00:00|1165.61|1163.41|1165.96|1163.76|1165.96|1163.76|1165.26|1163.06|0
1733720700000|2024-12-09 05:05:00|1165.84|1163.64|1166.66|1164.46|1166.9|1164.7|1165.84|1163.64|0
1733721000000|2024-12-09 05:10:00|1166.43|1164.23|1166.66|1164.46|1166.9|1164.7|1166.19|1163.99|0
1733721300000|2024-12-09 05:15:00|1166.43|1164.23|1166.43|1164.23|1166.43|1164.23|1166.19|1163.99|0
1733721600000|2024-12-09 05:20:00|1166.54|1164.34|1166.43|1164.23|1166.54|1164.34|1166.19|1163.99|0
1733721900000|2024-12-09 05:25:00|1165.96|1163.76|1166.19|1163.99|1166.19|1163.99|1165.96|1163.76|0
1733722200000|2024-12-09 05:30:00|1165.96|1163.76|1166.19|1163.99|1166.19|1163.99|1165.96|1163.76|0
1733722500000|2024-12-09 05:35:00|1166.42|1164.22|1166.19|1163.99|1166.66|1164.46|1165.95|1163.75|0
1733722800000|2024-12-09 05:40:00|1166.42|1164.22|1166.19|1163.99|1166.42|1164.22|1165.95|1163.75|0
1733723100000|2024-12-09 05:45:00|1166.42|1164.22|1166.19|1163.99|1166.42|1164.22|1166.19|1163.99|0
1733723400000|2024-12-09 05:50:00|1165.95|1163.75|1165.95|1163.75|1166.19|1163.99|1165.72|1163.52|0
1733723700000|2024-12-09 05:55:00|1166.06|1163.86|1166.65|1164.45|1166.65|1164.45|1166.06|1163.86|0
1733724000000|2024-12-09 06:00:00|1166.53|1164.33|1167.12|1164.92|1167.12|1164.92|1166.42|1164.22|0
1733724300000|2024-12-09 06:05:00|1167|1164.8|1167.36|1165.16|1167.59|1165.39|1166.89|1164.69|0
1733724600000|2024-12-09 06:10:00|1167.23|1165.03|1167.23|1165.03|1167.36|1165.16|1167.12|1164.92|0
1733724900000|2024-12-09 06:15:00|1167.36|1165.16|1167.35|1165.15|1167.59|1165.39|1166.89|1164.69|0
1733725200000|2024-12-09 06:20:00|1167.12|1164.92|1166.88|1164.68|1167.12|1164.92|1166.65|1164.45|0
1733725500000|2024-12-09 06:25:00|1167.12|1164.92|1167.35|1165.15|1167.82|1165.62|1167.12|1164.92|0
1733725800000|2024-12-09 06:30:00|1167.59|1165.39|1167.59|1165.39|1167.82|1165.62|1166.88|1164.68|0
1733726100000|2024-12-09 06:35:00|1167.82|1165.62|1167.59|1165.39|1167.82|1165.62|1167.35|1165.15|0
1733726400000|2024-12-09 06:40:00|1167.46|1165.26|1167.82|1165.62|1168.05|1165.85|1167.35|1165.15|0
1733726700000|2024-12-09 06:45:00|1168.05|1165.85|1167.82|1165.62|1168.05|1165.85|1167.82|1165.62|0
1733727000000|2024-12-09 06:50:00|1167.58|1165.38|1168.29|1166.09|1168.29|1166.09|1167.58|1165.38|0
1733727300000|2024-12-09 06:55:00|1168.05|1165.85|1167.46|1165.26|1168.05|1165.85|1167.46|1165.26|0
1733727600000|2024-12-09 07:00:00|1167.35|1165.15|1167.35|1165.15|1167.82|1165.62|1166.88|1164.68|0
1733727900000|2024-12-09 07:05:00|1167.22|1165.02|1166.29|1164.09|1167.35|1165.15|1166.29|1164.09|0
1733728200000|2024-12-09 07:10:00|1166.41|1164.21|1166.64|1164.44|1166.88|1164.68|1166.17|1163.97|0
1733728500000|2024-12-09 07:15:00|1166.88|1164.68|1166.88|1164.68|1166.88|1164.68|1166.64|1164.44|0
1733728800000|2024-12-09 07:20:00|1166.75|1164.55|1168.52|1166.32|1168.75|1166.55|1166.75|1164.55|0
1733729100000|2024-12-09 07:25:00|1168.75|1166.55|1169.45|1167.25|1169.92|1167.72|1168.75|1166.55|0
1733729400000|2024-12-09 07:30:00|1169.69|1167.49|1169.92|1167.72|1170.16|1167.96|1169.45|1167.25|0
1733729700000|2024-12-09 07:35:00|1170.16|1167.96|1173.91|1171.71|1174.38|1172.18|1170.16|1167.96|0
1733730000000|2024-12-09 07:40:00|1173.68|1171.48|1173.68|1171.48|1173.68|1171.48|1172.74|1170.54|0
1733730300000|2024-12-09 07:45:00|1173.91|1171.71|1174.38|1172.18|1174.85|1172.65|1173.91|1171.71|0
1733730600000|2024-12-09 07:50:00|1174.85|1172.65|1174.14|1171.94|1174.85|1172.65|1173.67|1171.47|0
1733730900000|2024-12-09 07:55:00|1174.38|1172.18|1174.14|1171.94|1174.38|1172.18|1173.67|1171.47|0
1733731200000|2024-12-09 08:00:00|1173.91|1171.71|1174.14|1171.94|1176.26|1174.06|1173.44|1171.24|0
1733731500000|2024-12-09 08:05:00|1173.91|1171.71|1173.44|1171.24|1174.38|1172.18|1172.5|1170.3|0
1733731800000|2024-12-09 08:10:00|1173.67|1171.47|1173.9|1171.7|1174.84|1172.64|1173.08|1170.88|0
1733732100000|2024-12-09 08:15:00|1173.67|1171.47|1172.97|1170.77|1174.14|1171.94|1172.73|1170.53|0
1733732400000|2024-12-09 08:20:00|1173.2|1171|1173.31|1171.11|1174.37|1172.17|1172.03|1169.83|0
1733732700000|2024-12-09 08:25:00|1173.2|1171|1172.96|1170.76|1173.67|1171.47|1172.96|1170.76|0
1733733000000|2024-12-09 08:30:00|1173.43|1171.23|1172.26|1170.06|1173.55|1171.35|1171.79|1169.59|0
1733733300000|2024-12-09 08:35:00|1172.49|1170.29|1174.25|1172.05|1174.61|1172.41|1172.26|1170.06|0
1733733600000|2024-12-09 08:40:00|1174.6|1172.4|1173.43|1171.23|1174.6|1172.4|1173.43|1171.23|0
1733733900000|2024-12-09 08:45:00|1173.2|1171|1173.9|1171.7|1174.37|1172.17|1172.96|1170.76|0
1733734200000|2024-12-09 08:50:00|1173.66|1171.46|1173.66|1171.46|1174.37|1172.17|1173.43|1171.23|0
1733734500000|2024-12-09 08:55:00|1173.54|1171.34|1174.37|1172.17|1174.37|1172.17|1173.19|1170.99|0
1733734800000|2024-12-09 09:00:00|1174.13|1171.93|1173.38|1171.18|1174.37|1172.17|1171.5|1169.3|0
1733735100000|2024-12-09 09:05:00|1173.62|1171.42|1171.27|1169.07|1173.62|1171.42|1170.8|1168.6|0
1733735400000|2024-12-09 09:10:00|1171.15|1168.95|1171.74|1169.54|1172.44|1170.24|1169.63|1167.43|0
1733735700000|2024-12-09 09:15:00|1171.85|1169.65|1170.33|1168.13|1172.21|1170.01|1169.63|1167.43|0
1733736000000|2024-12-09 09:20:00|1169.86|1167.66|1170.33|1168.13|1170.56|1168.36|1169.5|1167.3|0
1733736300000|2024-12-09 09:25:00|1170.56|1168.36|1169.62|1167.42|1170.8|1168.6|1169.39|1167.19|0
1733736600000|2024-12-09 09:30:00|1169.39|1167.19|1169.15|1166.95|1169.86|1167.66|1168.45|1166.25|0
1733736900000|2024-12-09 09:35:00|1169.27|1167.07|1168.92|1166.72|1169.39|1167.19|1167.98|1165.78|0
1733737200000|2024-12-09 09:40:00|1168.68|1166.48|1168.45|1166.25|1168.92|1166.72|1167.15|1164.95|0
1733737500000|2024-12-09 09:45:00|1168.68|1166.48|1168.68|1166.48|1169.39|1167.19|1168.21|1166.01|0
1733737800000|2024-12-09 09:50:00|1168.79|1166.59|1167.74|1165.54|1169.15|1166.95|1167.27|1165.07|0
1733738100000|2024-12-09 09:55:00|1167.51|1165.31|1167.39|1165.19|1167.62|1165.42|1166.34|1164.14|0
1733738400000|2024-12-09 10:00:00|1167.51|1165.31|1167.04|1164.84|1167.51|1165.31|1166.57|1164.37|0
1733738700000|2024-12-09 10:05:00|1167.15|1164.95|1167.04|1164.84|1167.51|1165.31|1166.57|1164.37|0
1733739000000|2024-12-09 10:10:00|1167.27|1165.07|1166.68|1164.48|1167.27|1165.07|1165.51|1163.31|0
1733739300000|2024-12-09 10:15:00|1166.57|1164.37|1164.93|1162.73|1166.57|1164.37|1164.22|1162.02|0
1733739600000|2024-12-09 10:20:00|1165.16|1162.96|1164.92|1162.72|1165.86|1163.66|1164.92|1162.72|0
1733739900000|2024-12-09 10:25:00|1165.04|1162.84|1165.39|1163.19|1165.86|1163.66|1164.92|1162.72|0
1733740200000|2024-12-09 10:30:00|1165.63|1163.43|1166.8|1164.6|1167.03|1164.83|1165.39|1163.19|0
1733740500000|2024-12-09 10:35:00|1166.56|1164.36|1165.62|1163.42|1166.56|1164.36|1165.62|1163.42|0
1733740800000|2024-12-09 10:40:00|1165.16|1162.96|1164.69|1162.49|1165.39|1163.19|1164.69|1162.49|0
1733741100000|2024-12-09 10:45:00|1164.92|1162.72|1164.22|1162.02|1164.92|1162.72|1164.22|1162.02|0
1733741400000|2024-12-09 10:50:00|1164.09|1161.89|1165.39|1163.19|1166.33|1164.13|1163.98|1161.78|0
1733741700000|2024-12-09 10:55:00|1165.27|1163.07|1165.03|1162.83|1165.62|1163.42|1164.92|1162.72|0
1733742000000|2024-12-09 11:00:00|1164.92|1162.72|1164.68|1162.48|1166.91|1164.71|1164.68|1162.48|0
1733742300000|2024-12-09 11:05:00|1164.45|1162.25|1162.57|1160.37|1164.68|1162.48|1162.57|1160.37|0
1733742600000|2024-12-09 11:10:00|1162.81|1160.61|1163.98|1161.78|1163.98|1161.78|1162.34|1160.14|0
1733742900000|2024-12-09 11:15:00|1163.74|1161.54|1163.04|1160.84|1163.98|1161.78|1163.04|1160.84|0
1733743200000|2024-12-09 11:20:00|1162.81|1160.61|1164.91|1162.71|1164.91|1162.71|1162.57|1160.37|0
1733743500000|2024-12-09 11:25:00|1164.79|1162.59|1165.15|1162.95|1165.85|1163.65|1164.56|1162.36|0
1733743800000|2024-12-09 11:30:00|1165.38|1163.18|1161.87|1159.67|1165.62|1163.42|1161.4|1159.2|0
1733744100000|2024-12-09 11:35:00|1161.63|1159.43|1162.21|1160.01|1163.97|1161.77|1160.93|1158.73|0
1733744400000|2024-12-09 11:40:00|1161.86|1159.66|1161.95|1159.75|1164.68|1162.48|1161.63|1159.43|0
1733744700000|2024-12-09 11:45:00|1162.3|1160.1|1163.59|1161.39|1164.06|1161.86|1162.3|1160.1|0
1733745000000|2024-12-09 11:50:00|1163.82|1161.62|1164.29|1162.09|1164.64|1162.44|1163.82|1161.62|0
1733745300000|2024-12-09 11:55:00|1164.53|1162.33|1165.93|1163.73|1166.17|1163.97|1164.29|1162.09|0
1733745600000|2024-12-09 12:00:00|1166.17|1163.97|1166.51|1164.31|1166.64|1164.44|1165.7|1163.5|0
1733745900000|2024-12-09 12:05:00|1166.64|1164.44|1166.17|1163.97|1166.64|1164.44|1165.7|1163.5|0
1733746200000|2024-12-09 12:10:00|1166.4|1164.2|1165.93|1163.73|1166.4|1164.2|1165.57|1163.37|0
1733746500000|2024-12-09 12:15:00|1166.16|1163.96|1165.23|1163.03|1166.16|1163.96|1164.52|1162.32|0
1733746800000|2024-12-09 12:20:00|1165.46|1163.26|1166.4|1164.2|1166.4|1164.2|1165.46|1163.26|0
1733747100000|2024-12-09 12:25:00|1166.63|1164.43|1168.04|1165.84|1168.04|1165.84|1166.4|1164.2|0
1733747400000|2024-12-09 12:30:00|1167.81|1165.61|1168.74|1166.54|1169.33|1167.13|1167.8|1165.6|0
1733747700000|2024-12-09 12:35:00|1168.98|1166.78|1168.04|1165.84|1168.98|1166.78|1167.33|1165.13|0
1733748000000|2024-12-09 12:40:00|1167.8|1165.6|1166.82|1164.62|1168.04|1165.84|1166.82|1164.62|0
1733748300000|2024-12-09 12:45:00|1166.58|1164.38|1165.88|1163.68|1166.82|1164.62|1165.88|1163.68|0
1733748600000|2024-12-09 12:50:00|1165.41|1163.21|1167.29|1165.09|1167.29|1165.09|1165.41|1163.21|0
1733748900000|2024-12-09 12:55:00|1167.52|1165.32|1167.99|1165.79|1167.99|1165.79|1166.82|1164.62|0
1733749200000|2024-12-09 13:00:00|1167.52|1165.32|1166.58|1164.38|1167.75|1165.55|1166.11|1163.91|0
1733749500000|2024-12-09 13:05:00|1166.69|1164.49|1166.35|1164.15|1166.93|1164.73|1165.64|1163.44|0
1733749800000|2024-12-09 13:10:00|1166.58|1164.38|1165.88|1163.68|1166.58|1164.38|1165.41|1163.21|0
1733750100000|2024-12-09 13:15:00|1165.75|1163.55|1166.81|1164.61|1166.81|1164.61|1165.41|1163.21|0
1733750400000|2024-12-09 13:20:00|1166.58|1164.38|1166.11|1163.91|1167.05|1164.85|1165.64|1163.44|0
1733750700000|2024-12-09 13:25:00|1166.34|1164.14|1167.51|1165.31|1167.51|1165.31|1166.34|1164.14|0
1733751000000|2024-12-09 13:30:00|1167.75|1165.55|1167.04|1164.84|1167.75|1165.55|1166.81|1164.61|0
1733751300000|2024-12-09 13:35:00|1166.81|1164.61|1167.98|1165.78|1167.98|1165.78|1165.87|1163.67|0
1733751600000|2024-12-09 13:40:00|1168.22|1166.02|1168.45|1166.25|1168.56|1166.36|1167.75|1165.55|0
1733751900000|2024-12-09 13:45:00|1168.22|1166.02|1168.45|1166.25|1168.92|1166.72|1167.51|1165.31|0
1733752200000|2024-12-09 13:50:00|1168.68|1166.48|1167.98|1165.78|1168.92|1166.72|1167.51|1165.31|0
1733752500000|2024-12-09 13:55:00|1167.74|1165.54|1167.51|1165.31|1168.45|1166.25|1167.51|1165.31|0
1733752800000|2024-12-09 14:00:00|1167.62|1165.42|1167.98|1165.78|1167.98|1165.78|1166.81|1164.61|0
1733753100000|2024-12-09 14:05:00|1167.74|1165.54|1166.8|1164.6|1167.98|1165.78|1166.57|1164.37|0
1733753400000|2024-12-09 14:10:00|1167.04|1164.84|1166.1|1163.9|1167.04|1164.84|1165.63|1163.43|0
1733753700000|2024-12-09 14:15:00|1166.33|1164.13|1168.21|1166.01|1168.32|1166.12|1166.33|1164.13|0
1733754000000|2024-12-09 14:20:00|1168.32|1166.12|1168.21|1166.01|1169.38|1167.18|1168.21|1166.01|0
1733754300000|2024-12-09 14:25:00|1167.97|1165.77|1167.04|1164.84|1169.38|1167.18|1166.8|1164.6|0
1733754600000|2024-12-09 14:30:00|1168.21|1166.01|1164.45|1162.25|1168.68|1166.48|1163.52|1161.32|0
1733754900000|2024-12-09 14:35:00|1164.69|1162.49|1163.98|1161.78|1166.1|1163.9|1163.75|1161.55|0
1733755200000|2024-12-09 14:40:00|1163.75|1161.55|1163.09|1160.89|1164.22|1162.02|1162.15|1159.95|0
1733755500000|2024-12-09 14:45:00|1163.32|1161.12|1165.2|1163|1165.2|1163|1163.32|1161.12|0
1733755800000|2024-12-09 14:50:00|1164.97|1162.77|1164.26|1162.06|1165.2|1163|1163.09|1160.89|0
1733756100000|2024-12-09 14:55:00|1164.5|1162.3|1164.49|1162.29|1165.2|1163|1163.32|1161.12|0
1733756400000|2024-12-09 15:00:00|1164.26|1162.06|1164.26|1162.06|1165.43|1163.23|1163.79|1161.59|0
1733756700000|2024-12-09 15:05:00|1164.37|1162.17|1162.38|1160.18|1164.96|1162.76|1162.38|1160.18|0
1733757000000|2024-12-09 15:10:00|1162.15|1159.95|1162.38|1160.18|1163.32|1161.12|1161.21|1159.01|0
1733757300000|2024-12-09 15:15:00|1162.15|1159.95|1159.8|1157.6|1162.15|1159.95|1158.39|1156.19|0
1733757600000|2024-12-09 15:20:00|1159.57|1157.37|1158.16|1155.96|1161.44|1159.24|1158.16|1155.96|0
1733757900000|2024-12-09 15:25:00|1158.39|1156.19|1154.76|1152.56|1158.63|1156.43|1152.48|1150.28|0
1733758200000|2024-12-09 15:30:00|1154.52|1152.32|1153.35|1151.15|1156.86|1154.66|1153.35|1151.15|0
1733758500000|2024-12-09 15:35:00|1153.58|1151.38|1151.48|1149.28|1154.29|1152.09|1149.84|1147.64|0
1733758800000|2024-12-09 15:40:00|1151.24|1149.04|1150.77|1148.57|1155.46|1153.26|1150.54|1148.34|0
1733759100000|2024-12-09 15:45:00|1151.01|1148.81|1146.33|1144.13|1151.94|1149.74|1144.69|1142.49|0
1733759400000|2024-12-09 15:50:00|1146.09|1143.89|1146.2|1144|1147.73|1145.53|1144.45|1142.25|0
1733759700000|2024-12-09 15:55:00|1145.86|1143.66|1145.15|1142.95|1146.32|1144.12|1144.69|1142.49|0
1733760000000|2024-12-09 16:00:00|1145.39|1143.19|1144.23|1142.03|1147.26|1145.06|1141.19|1138.99|0
1733760300000|2024-12-09 16:05:00|1144.69|1142.49|1138.38|1136.18|1144.69|1142.49|1138.38|1136.18|0
1733760600000|2024-12-09 16:10:00|1138.61|1136.41|1142.59|1140.39|1143.29|1141.09|1137.91|1135.71|0
1733760900000|2024-12-09 16:15:00|1142.82|1140.62|1145.76|1143.56|1146.23|1144.03|1141.89|1139.69|0
1733761200000|2024-12-09 16:20:00|1145.53|1143.33|1147.36|1145.16|1147.87|1145.67|1145.53|1143.33|0
1733761500000|2024-12-09 16:25:00|1147.6|1145.4|1148.94|1146.74|1150|1147.8|1146.26|1144.06|0
1733761800000|2024-12-09 16:30:00|1148.83|1146.63|1150.47|1148.27|1150.7|1148.5|1148.6|1146.4|0
1733762100000|2024-12-09 16:35:00|1150.23|1148.03|1146.96|1144.76|1150.23|1148.03|1146.02|1143.82|0
1733762400000|2024-12-09 16:40:00|1146.72|1144.52|1146.72|1144.52|1148.59|1146.39|1146.02|1143.82|0
1733762700000|2024-12-09 16:45:00|1147.19|1144.99|1148.13|1145.93|1149.06|1146.86|1147.19|1144.99|0
1733763000000|2024-12-09 16:50:00|1148.36|1146.16|1150|1147.8|1151.4|1149.2|1148.36|1146.16|0
1733763300000|2024-12-09 16:55:00|1150.47|1148.27|1151.4|1149.2|1151.87|1149.67|1149.76|1147.56|0
1733763600000|2024-12-09 17:00:00|1150.93|1148.73|1148.12|1145.92|1151.17|1148.97|1148.12|1145.92|0
1733763900000|2024-12-09 17:05:00|1148.36|1146.16|1149.06|1146.86|1149.53|1147.33|1145.55|1143.35|0
1733764200000|2024-12-09 17:10:00|1148.82|1146.62|1147.89|1145.69|1149.53|1147.33|1147.89|1145.69|0
1733764500000|2024-12-09 17:15:00|1148.12|1145.92|1147.42|1145.22|1148.35|1146.15|1146.01|1143.81|0
1733764800000|2024-12-09 17:20:00|1147.65|1145.45|1146.25|1144.05|1147.65|1145.45|1145.54|1143.34|0
1733765100000|2024-12-09 17:25:00|1146.48|1144.28|1147.18|1144.98|1147.65|1145.45|1144.14|1141.94|0
1733765400000|2024-12-09 17:30:00|1146.95|1144.75|1146.01|1143.81|1146.95|1144.75|1144.61|1142.41|0
1733765700000|2024-12-09 17:35:00|1145.78|1143.58|1148.35|1146.15|1148.58|1146.38|1145.07|1142.87|0
1733766000000|2024-12-09 17:40:00|1148.58|1146.38|1149.05|1146.85|1149.99|1147.79|1148.12|1145.92|0
1733766300000|2024-12-09 17:45:00|1148.82|1146.62|1149.99|1147.79|1149.99|1147.79|1147.88|1145.68|0
1733766600000|2024-12-09 17:50:00|1150.22|1148.02|1148.58|1146.38|1151.39|1149.19|1148.11|1145.91|0
1733766900000|2024-12-09 17:55:00|1148.35|1146.15|1144.6|1142.4|1148.58|1146.38|1144.6|1142.4|0
1733767200000|2024-12-09 18:00:00|1144.37|1142.17|1143.37|1141.17|1144.84|1142.64|1142.03|1139.83|0
1733767500000|2024-12-09 18:05:00|1143.6|1141.4|1143.84|1141.64|1145.71|1143.51|1143.37|1141.17|0
1733767800000|2024-12-09 18:10:00|1143.6|1141.4|1145.94|1143.74|1146.41|1144.21|1143.37|1141.17|0
1733768100000|2024-12-09 18:15:00|1145.71|1143.51|1145.47|1143.27|1146.64|1144.44|1145.24|1143.04|0
1733768400000|2024-12-09 18:20:00|1145.71|1143.51|1146.41|1144.21|1147.35|1145.15|1145.24|1143.04|0
1733768700000|2024-12-09 18:25:00|1146.64|1144.44|1148.05|1145.85|1148.75|1146.55|1146.64|1144.44|0
1733769000000|2024-12-09 18:30:00|1147.34|1145.14|1148.51|1146.31|1148.98|1146.78|1147.34|1145.14|0
1733769300000|2024-12-09 18:35:00|1148.75|1146.55|1151.32|1149.12|1152.03|1149.83|1148.75|1146.55|0
1733769600000|2024-12-09 18:40:00|1151.56|1149.36|1151.79|1149.59|1152.02|1149.82|1150.15|1147.95|0
1733769900000|2024-12-09 18:45:00|1151.56|1149.36|1154.01|1151.81|1154.6|1152.4|1151.09|1148.89|0
1733770200000|2024-12-09 18:50:00|1154.37|1152.17|1151.79|1149.59|1154.83|1152.63|1151.79|1149.59|0
1733770500000|2024-12-09 18:55:00|1152.02|1149.82|1150.73|1148.53|1152.49|1150.29|1150.15|1147.95|0
1733770800000|2024-12-09 19:00:00|1150.62|1148.42|1145.93|1143.73|1150.62|1148.42|1145.7|1143.5|0
1733771100000|2024-12-09 19:05:00|1145.7|1143.5|1147.8|1145.6|1148.04|1145.84|1144.76|1142.56|0
1733771400000|2024-12-09 19:10:00|1147.34|1145.14|1146.4|1144.2|1147.57|1145.37|1146.17|1143.97|0
1733771700000|2024-12-09 19:15:00|1146.63|1144.43|1144.76|1142.56|1146.87|1144.67|1144.76|1142.56|0
1733772000000|2024-12-09 19:20:00|1144.53|1142.33|1145.46|1143.26|1145.7|1143.5|1143.82|1141.62|0
1733772300000|2024-12-09 19:25:00|1145.23|1143.03|1144.76|1142.56|1146.16|1143.96|1143.82|1141.62|0
1733772600000|2024-12-09 19:30:00|1144.99|1142.79|1144.06|1141.86|1145.46|1143.26|1143.59|1141.39|0
1733772900000|2024-12-09 19:35:00|1144.29|1142.09|1143.59|1141.39|1144.76|1142.56|1143.59|1141.39|0
1733773200000|2024-12-09 19:40:00|1143.47|1141.27|1140.78|1138.58|1143.59|1141.39|1139.14|1136.94|0
1733773500000|2024-12-09 19:45:00|1140.55|1138.35|1140.31|1138.11|1141.01|1138.81|1138.91|1136.71|0
1733773800000|2024-12-09 19:50:00|1140.08|1137.88|1140.05|1137.85|1140.54|1138.34|1137.48|1135.28|0
1733774100000|2024-12-09 19:55:00|1140.28|1138.08|1141.22|1139.02|1142.15|1139.95|1140.05|1137.85|0
1733774400000|2024-12-09 20:00:00|1141.68|1139.48|1138.64|1136.44|1141.92|1139.72|1137.71|1135.51|0
1733774700000|2024-12-09 20:05:00|1138.88|1136.68|1138.18|1135.98|1138.88|1136.68|1137.01|1134.81|0
1733775000000|2024-12-09 20:10:00|1138.64|1136.44|1137.71|1135.51|1138.88|1136.68|1136.07|1133.87|0
1733775300000|2024-12-09 20:15:00|1137.94|1135.74|1138.41|1136.21|1139.58|1137.38|1136.77|1134.57|0
1733775600000|2024-12-09 20:20:00|1138.17|1135.97|1136.07|1133.87|1139.11|1136.91|1135.84|1133.64|0
1733775900000|2024-12-09 20:25:00|1136.3|1134.1|1136.3|1134.1|1137|1134.8|1135.37|1133.17|0
1733776200000|2024-12-09 20:30:00|1136.54|1134.34|1137.24|1135.04|1139.57|1137.37|1136.54|1134.34|0
1733776500000|2024-12-09 20:35:00|1137.47|1135.27|1136.07|1133.87|1138.05|1135.85|1136.07|1133.87|0
1733776800000|2024-12-09 20:40:00|1136.3|1134.1|1135.48|1133.28|1137.23|1135.03|1135.13|1132.93|0
1733777100000|2024-12-09 20:45:00|1135.6|1133.4|1136.3|1134.1|1136.3|1134.1|1133.73|1131.53|0
1733777400000|2024-12-09 20:50:00|1136.53|1134.33|1134.43|1132.23|1138.4|1136.2|1134.43|1132.23|0
1733777700000|2024-12-09 20:55:00|1133.73|1131.53|1139.57|1137.37|1139.57|1137.37|1133.26|1131.06|0
1733778000000|2024-12-09 21:00:00|1139.8|1137.6|1136.76|1134.56|1139.8|1137.6|1136.76|1134.56|0
1733778300000|2024-12-09 21:05:00|1135.59|1133.39|1134.19|1131.99|1135.59|1133.39|1133.26|1131.06|0
1733778600000|2024-12-09 21:10:00|1134.42|1132.22|1134.42|1132.22|1134.89|1132.69|1133.96|1131.76|0
1733778900000|2024-12-09 21:15:00|1134.52|1132.12|1134.52|1132.12|1135.22|1132.82|1133.82|1131.42|0
1733779200000|2024-12-09 21:20:00|1134.29|1131.89|1135.92|1133.52|1135.92|1133.52|1133.82|1131.42|0
1733779500000|2024-12-09 21:25:00|1135.69|1133.29|1135.46|1133.06|1135.69|1133.29|1134.75|1132.35|0
1733779800000|2024-12-09 21:30:00|1135.22|1132.82|1135.45|1133.05|1135.45|1133.05|1135.1|1132.7|0
1733780100000|2024-12-09 21:35:00|1135.57|1133.17|1136.15|1133.75|1136.16|1133.76|1135.45|1133.05|0
1733780400000|2024-12-09 21:40:00|1135.92|1133.52|1135.83|1133.43|1136.3|1133.9|1135.36|1132.96|0
1733780700000|2024-12-09 21:45:00|1136.06|1133.66|1136.06|1133.66|1136.3|1133.9|1135.6|1133.2|0
1733781000000|2024-12-09 21:50:00|1136.3|1133.9|1136.53|1134.13|1136.53|1134.13|1136.06|1133.66|0
1733781300000|2024-12-09 21:55:00|1136.76|1134.36|1136.41|1134.01|1137.23|1134.83|1136.41|1134.01|0
1733781600000|2024-12-09 22:00:00|1135.6|1133.2|1136.14|1133.74|1136.18|1133.78|1135.6|1133.2|0
1733781900000|2024-12-09 22:05:00|1136.72|1134.32|1136.12|1133.72|1136.72|1134.32|1136.12|1133.72|0
1733782200000|2024-12-09 22:10:00|1136.08|1133.68|1135.97|1133.57|1136.18|1133.78|1135.67|1133.27|0
1733782500000|2024-12-09 22:15:00|1136.04|1133.64|1136.42|1134.02|1136.42|1134.02|1136.04|1133.64|0
1733782800000|2024-12-09 22:20:00|1136.45|1134.05|1136.24|1133.84|1136.45|1134.05|1136.22|1133.82|0
1733783100000|2024-12-09 22:25:00|1136.32|1133.92|1136.32|1133.92|1136.32|1133.92|1136.08|1133.68|0
1733783400000|2024-12-09 22:30:00|1136.34|1133.94|1136.32|1133.92|1136.38|1133.98|1136.32|1133.92|0
1733783700000|2024-12-09 22:35:00|1136.34|1133.94|1136.34|1133.94|1136.45|1134.05|1136.24|1133.84|0
1733784000000|2024-12-09 22:40:00|1136.32|1133.92|1136.78|1134.38|1136.78|1134.38|1136.07|1133.67|0
1733784300000|2024-12-09 22:45:00|1136.88|1134.48|1137.87|1135.47|1137.87|1135.47|1136.88|1134.48|0
1733784600000|2024-12-09 22:50:00|1137.77|1135.37|1137.46|1135.06|1137.91|1135.51|1137.29|1134.89|0
1733784900000|2024-12-09 22:55:00|1137.33|1134.93|1137.87|1135.47|1137.87|1135.47|1137.15|1134.75|0
1733785200000|2024-12-09 23:00:00|1137.33|1134.93|1135.58|1133.18|1137.33|1134.93|1135.35|1132.95|0
1733785500000|2024-12-09 23:05:00|1135.82|1133.42|1135.81|1133.41|1135.82|1133.42|1135.58|1133.18|0
1733785800000|2024-12-09 23:10:00|1135.58|1133.18|1134.41|1132.01|1135.58|1133.18|1133.95|1131.55|0
1733786100000|2024-12-09 23:15:00|1134.65|1132.25|1133.94|1131.54|1134.88|1132.48|1133.94|1131.54|0
1733786400000|2024-12-09 23:20:00|1134.06|1131.66|1134.52|1132.12|1134.64|1132.24|1133.71|1131.31|0
1733786700000|2024-12-09 23:25:00|1134.64|1132.24|1136.04|1133.64|1136.75|1134.35|1134.41|1132.01|0
1733787000000|2024-12-09 23:30:00|1136.16|1133.76|1134.64|1132.24|1136.28|1133.88|1134.64|1132.24|0
1733787300000|2024-12-09 23:35:00|1134.88|1132.48|1134.17|1131.77|1135.11|1132.71|1133.71|1131.31|0
1733787600000|2024-12-09 23:40:00|1133.94|1131.54|1133.94|1131.54|1134.41|1132.01|1133.82|1131.42|0
1733787900000|2024-12-09 23:45:00|1134.17|1131.77|1135.81|1133.41|1136.04|1133.64|1134.17|1131.77|0
1733788200000|2024-12-09 23:50:00|1135.69|1133.29|1135.34|1132.94|1135.81|1133.41|1135.34|1132.94|0
1733788500000|2024-12-09 23:55:00|1135.11|1132.71|1135.1|1132.7|1135.81|1133.41|1135.1|1132.7|0
1733788800000|2024-12-10 00:00:00|1134.87|1132.47|1134.87|1132.47|1135.1|1132.7|1134.17|1131.77|0
1733789100000|2024-12-10 00:05:00|1135.1|1132.7|1134.17|1131.77|1135.34|1132.94|1133.93|1131.53|0
1733789400000|2024-12-10 00:10:00|1134.4|1132|1134.87|1132.47|1134.87|1132.47|1133.93|1131.53|0
1733789700000|2024-12-10 00:15:00|1134.75|1132.35|1134.17|1131.77|1134.87|1132.47|1133.93|1131.53|0
1733790000000|2024-12-10 00:20:00|1134.4|1132|1134.16|1131.76|1134.63|1132.23|1133.93|1131.53|0
1733790300000|2024-12-10 00:25:00|1134.4|1132|1134.74|1132.34|1134.86|1132.46|1133.7|1131.3|0
1733790600000|2024-12-10 00:30:00|1134.86|1132.46|1134.63|1132.23|1135.33|1132.93|1134.63|1132.23|0
1733790900000|2024-12-10 00:35:00|1134.74|1132.34|1134.86|1132.46|1135.33|1132.93|1134.63|1132.23|0
1733791200000|2024-12-10 00:40:00|1134.74|1132.34|1134.39|1131.99|1135.1|1132.7|1134.39|1131.99|0
1733791500000|2024-12-10 00:45:00|1134.63|1132.23|1135.09|1132.69|1135.09|1132.69|1134.63|1132.23|0
1733791800000|2024-12-10 00:50:00|1134.97|1132.57|1135.09|1132.69|1135.33|1132.93|1134.97|1132.57|0
1733792100000|2024-12-10 00:55:00|1135.21|1132.81|1135.79|1133.39|1136.26|1133.86|1135.09|1132.69|0
1733792400000|2024-12-10 01:00:00|1136.03|1133.63|1136.49|1134.09|1136.49|1134.09|1135.56|1133.16|0
1733792700000|2024-12-10 01:05:00|1136.26|1133.86|1136.03|1133.63|1136.26|1133.86|1135.79|1133.39|0
1733793000000|2024-12-10 01:10:00|1135.79|1133.39|1135.09|1132.69|1135.79|1133.39|1134.86|1132.46|0
1733793300000|2024-12-10 01:15:00|1135.32|1132.92|1135.5|1133.1|1135.73|1133.33|1135.09|1132.69|0
1733793600000|2024-12-10 01:20:00|1135.26|1132.86|1134.56|1132.16|1135.96|1133.56|1134.33|1131.93|0
1733793900000|2024-12-10 01:25:00|1134.33|1131.93|1133.86|1131.46|1134.56|1132.16|1133.86|1131.46|0
1733794200000|2024-12-10 01:30:00|1133.76|1131.56|1133.76|1131.56|1133.99|1131.79|1133.29|1131.09|0
1733794500000|2024-12-10 01:35:00|1133.99|1131.79|1133.29|1131.09|1133.99|1131.79|1133.06|1130.86|0
1733794800000|2024-12-10 01:40:00|1133.06|1130.86|1133.52|1131.32|1133.76|1131.56|1133.06|1130.86|0
1733795100000|2024-12-10 01:45:00|1133.76|1131.56|1133.29|1131.09|1133.76|1131.56|1133.29|1131.09|0
1733795400000|2024-12-10 01:50:00|1133.52|1131.32|1133.75|1131.55|1133.99|1131.79|1133.29|1131.09|0
1733795700000|2024-12-10 01:55:00|1133.52|1131.32|1133.75|1131.55|1133.99|1131.79|1133.05|1130.85|0
1733796000000|2024-12-10 02:00:00|1133.99|1131.79|1133.99|1131.79|1134.22|1132.02|1133.52|1131.32|0
1733796300000|2024-12-10 02:05:00|1134.22|1132.02|1134.45|1132.25|1134.45|1132.25|1133.98|1131.78|0
1733796600000|2024-12-10 02:10:00|1134.22|1132.02|1134.22|1132.02|1134.45|1132.25|1133.86|1131.66|0
1733796900000|2024-12-10 02:15:00|1134.1|1131.9|1134.68|1132.48|1134.92|1132.72|1134.1|1131.9|0
1733797200000|2024-12-10 02:20:00|1134.45|1132.25|1133.98|1131.78|1134.68|1132.48|1133.98|1131.78|0
1733797500000|2024-12-10 02:25:00|1133.75|1131.55|1133.98|1131.78|1134.21|1132.01|1133.51|1131.31|0
1733797800000|2024-12-10 02:30:00|1134.09|1131.89|1133.75|1131.55|1134.21|1132.01|1133.75|1131.55|0
1733798100000|2024-12-10 02:35:00|1133.98|1131.78|1134.21|1132.01|1134.45|1132.25|1133.98|1131.78|0
1733798400000|2024-12-10 02:40:00|1134.44|1132.24|1134.44|1132.24|1134.44|1132.24|1134.21|1132.01|0
1733798700000|2024-12-10 02:45:00|1134.21|1132.01|1134.21|1132.01|1134.44|1132.24|1133.98|1131.78|0
1733799000000|2024-12-10 02:50:00|1133.98|1131.78|1133.98|1131.78|1133.98|1131.78|1133.74|1131.54|0
1733799300000|2024-12-10 02:55:00|1134.21|1132.01|1133.97|1131.77|1134.21|1132.01|1133.85|1131.65|0
1733799600000|2024-12-10 03:00:00|1134.09|1131.89|1134.21|1132.01|1134.44|1132.24|1133.97|1131.77|0
1733799900000|2024-12-10 03:05:00|1134.32|1132.12|1134.21|1132.01|1134.32|1132.12|1134.21|1132.01|0
1733800200000|2024-12-10 03:10:00|1134.44|1132.24|1134.21|1132.01|1134.44|1132.24|1134.21|1132.01|0
1733800500000|2024-12-10 03:15:00|1134.44|1132.24|1134.08|1131.88|1134.44|1132.24|1133.97|1131.77|0
1733800800000|2024-12-10 03:20:00|1134.2|1132|1134.9|1132.7|1134.9|1132.7|1134.08|1131.88|0
1733801100000|2024-12-10 03:25:00|1134.78|1132.58|1134.2|1132|1134.9|1132.7|1134.2|1132|0
1733801400000|2024-12-10 03:30:00|1134.44|1132.24|1134.67|1132.47|1134.78|1132.58|1133.97|1131.77|0
1733801700000|2024-12-10 03:35:00|1134.43|1132.23|1134.43|1132.23|1134.43|1132.23|1134.2|1132|0
1733802000000|2024-12-10 03:40:00|1134.2|1132|1134.9|1132.7|1134.9|1132.7|1134.2|1132|0
1733802300000|2024-12-10 03:45:00|1135.13|1132.93|1135.83|1133.63|1135.83|1133.63|1135.01|1132.81|0
1733802600000|2024-12-10 03:50:00|1135.6|1133.4|1135.83|1133.63|1136.07|1133.87|1135.6|1133.4|0
1733802900000|2024-12-10 03:55:00|1135.6|1133.4|1135.36|1133.16|1135.6|1133.4|1135.36|1133.16|0
1733803200000|2024-12-10 04:00:00|1135.6|1133.4|1135.83|1133.63|1135.83|1133.63|1135.6|1133.4|0
1733803500000|2024-12-10 04:05:00|1135.6|1133.4|1135.83|1133.63|1135.83|1133.63|1135.6|1133.4|0
1733803800000|2024-12-10 04:10:00|1135.71|1133.51|1135.36|1133.16|1135.71|1133.51|1135.36|1133.16|0
1733804100000|2024-12-10 04:15:00|1135.13|1132.93|1135.13|1132.93|1135.36|1133.16|1135.13|1132.93|0
1733804400000|2024-12-10 04:20:00|1135.36|1133.16|1135.13|1132.93|1135.36|1133.16|1135.13|1132.93|0
1733804700000|2024-12-10 04:25:00|1135.12|1132.92|1135.12|1132.92|1135.12|1132.92|1135.12|1132.92|0
1733805000000|2024-12-10 04:30:00|1134.89|1132.69|1135.12|1132.92|1135.24|1133.04|1134.89|1132.69|0
1733805300000|2024-12-10 04:35:00|1134.89|1132.69|1135.12|1132.92|1135.12|1132.92|1134.89|1132.69|0
1733805600000|2024-12-10 04:40:00|1134.89|1132.69|1135.12|1132.92|1135.12|1132.92|1134.89|1132.69|0
1733805900000|2024-12-10 04:45:00|1134.89|1132.69|1134.65|1132.45|1134.89|1132.69|1134.65|1132.45|0
1733806200000|2024-12-10 04:50:00|1134.42|1132.22|1133.95|1131.75|1134.42|1132.22|1133.95|1131.75|0
1733806500000|2024-12-10 04:55:00|1134.19|1131.99|1134.42|1132.22|1134.42|1132.22|1134.18|1131.98|0
1733806800000|2024-12-10 05:00:00|1134.65|1132.45|1135.35|1133.15|1135.35|1133.15|1134.42|1132.22|0
1733807100000|2024-12-10 05:05:00|1135.46|1133.26|1135.58|1133.38|1135.82|1133.62|1135.35|1133.15|0
1733807400000|2024-12-10 05:10:00|1135.35|1133.15|1135.82|1133.62|1135.82|1133.62|1135.35|1133.15|0
1733807700000|2024-12-10 05:15:00|1136.05|1133.85|1136.52|1134.32|1136.52|1134.32|1136.05|1133.85|0
1733808000000|2024-12-10 05:20:00|1136.4|1134.2|1136.52|1134.32|1136.52|1134.32|1136.28|1134.08|0
1733808300000|2024-12-10 05:25:00|1136.28|1134.08|1136.51|1134.31|1136.75|1134.55|1136.28|1134.08|0
1733808600000|2024-12-10 05:30:00|1135.81|1133.61|1135.35|1133.15|1135.81|1133.61|1134.18|1131.98|0
1733808900000|2024-12-10 05:35:00|1135.58|1133.38|1135.58|1133.38|1135.81|1133.61|1135.35|1133.15|0
1733809200000|2024-12-10 05:40:00|1135.69|1133.49|1135.58|1133.38|1135.81|1133.61|1135.11|1132.91|0
1733809500000|2024-12-10 05:45:00|1135.46|1133.26|1135.58|1133.38|1136.04|1133.84|1135.34|1133.14|0
1733809800000|2024-12-10 05:50:00|1135.81|1133.61|1135.11|1132.91|1135.81|1133.61|1135.11|1132.91|0
1733810100000|2024-12-10 05:55:00|1134.87|1132.67|1134.87|1132.67|1134.87|1132.67|1134.17|1131.97|0
1733810400000|2024-12-10 06:00:00|1134.64|1132.44|1133.94|1131.74|1134.87|1132.67|1133.94|1131.74|0
1733810700000|2024-12-10 06:05:00|1134.05|1131.85|1134.64|1132.44|1134.64|1132.44|1134.05|1131.85|0
1733811000000|2024-12-10 06:10:00|1134.4|1132.2|1134.17|1131.97|1134.64|1132.44|1134.17|1131.97|0
1733811300000|2024-12-10 06:15:00|1133.94|1131.74|1134.17|1131.97|1134.28|1132.08|1133.94|1131.74|0
1733811600000|2024-12-10 06:20:00|1134.28|1132.08|1134.87|1132.67|1135.1|1132.9|1134.17|1131.97|0
1733811900000|2024-12-10 06:25:00|1134.64|1132.44|1136.04|1133.84|1136.04|1133.84|1134.64|1132.44|0
1733812200000|2024-12-10 06:30:00|1135.8|1133.6|1135.33|1133.13|1135.8|1133.6|1135.1|1132.9|0
1733812500000|2024-12-10 06:35:00|1135.1|1132.9|1135.33|1133.13|1135.33|1133.13|1135.1|1132.9|0
1733812800000|2024-12-10 06:40:00|1135.1|1132.9|1134.16|1131.96|1135.1|1132.9|1134.16|1131.96|0
1733813100000|2024-12-10 06:45:00|1133.93|1131.73|1133.7|1131.5|1133.93|1131.73|1133.46|1131.26|0
1733813400000|2024-12-10 06:50:00|1133.93|1131.73|1134.16|1131.96|1134.16|1131.96|1133.7|1131.5|0
1733813700000|2024-12-10 06:55:00|1133.93|1131.73|1134.39|1132.19|1134.4|1132.2|1133.93|1131.73|0
1733814000000|2024-12-10 07:00:00|1134.63|1132.43|1134.63|1132.43|1134.86|1132.66|1134.39|1132.19|0
1733814300000|2024-12-10 07:05:00|1134.74|1132.54|1135.09|1132.89|1135.33|1133.13|1134.63|1132.43|0
1733814600000|2024-12-10 07:10:00|1135.21|1133.01|1134.86|1132.66|1135.21|1133.01|1134.86|1132.66|0
1733814900000|2024-12-10 07:15:00|1134.74|1132.54|1134.62|1132.42|1134.86|1132.66|1134.39|1132.19|0
1733815200000|2024-12-10 07:20:00|1134.39|1132.19|1134.86|1132.66|1134.86|1132.66|1134.39|1132.19|0
1733815500000|2024-12-10 07:25:00|1134.62|1132.42|1135.32|1133.12|1135.32|1133.12|1134.62|1132.42|0
1733815800000|2024-12-10 07:30:00|1135.44|1133.24|1135.56|1133.36|1135.67|1133.47|1135.32|1133.12|0
1733816100000|2024-12-10 07:35:00|1135.79|1133.59|1136.96|1134.76|1136.96|1134.76|1135.56|1133.36|0
1733816400000|2024-12-10 07:40:00|1136.72|1134.52|1136.72|1134.52|1136.96|1134.76|1136.49|1134.29|0
1733816700000|2024-12-10 07:45:00|1136.49|1134.29|1135.79|1133.59|1136.49|1134.29|1135.79|1133.59|0
1733817000000|2024-12-10 07:50:00|1136.02|1133.82|1135.32|1133.12|1136.02|1133.82|1134.85|1132.65|0
1733817300000|2024-12-10 07:55:00|1135.08|1132.88|1135.08|1132.88|1135.32|1133.12|1134.85|1132.65|0
1733817600000|2024-12-10 08:00:00|1135.32|1133.12|1135.78|1133.58|1136.02|1133.82|1135.08|1132.88|0
1733817900000|2024-12-10 08:05:00|1135.55|1133.35|1134.85|1132.65|1135.78|1133.58|1134.62|1132.42|0
1733818200000|2024-12-10 08:10:00|1135.08|1132.88|1134.38|1132.18|1135.08|1132.88|1133.79|1131.59|0
1733818500000|2024-12-10 08:15:00|1134.15|1131.95|1133.93|1131.73|1134.63|1132.43|1133.7|1131.5|0
1733818800000|2024-12-10 08:20:00|1134.04|1131.84|1133.93|1131.73|1134.4|1132.2|1133.23|1131.03|0
1733819100000|2024-12-10 08:25:00|1133.7|1131.5|1133.93|1131.73|1134.28|1132.08|1133.46|1131.26|0
1733819400000|2024-12-10 08:30:00|1134.16|1131.96|1135.26|1133.06|1135.26|1133.06|1133|1130.8|0
1733819700000|2024-12-10 08:35:00|1135.49|1133.29|1136.42|1134.22|1136.66|1134.46|1135.02|1132.82|0
1733820000000|2024-12-10 08:40:00|1136.66|1134.46|1135.26|1133.06|1136.89|1134.69|1134.32|1132.12|0
1733820300000|2024-12-10 08:45:00|1135.02|1132.82|1134.32|1132.12|1135.02|1132.82|1134.32|1132.12|0
1733820600000|2024-12-10 08:50:00|1134.09|1131.89|1134.79|1132.59|1135.02|1132.82|1133.85|1131.65|0
1733820900000|2024-12-10 08:55:00|1135.02|1132.82|1134.32|1132.12|1135.37|1133.17|1134.32|1132.12|0
1733821200000|2024-12-10 09:00:00|1133.85|1131.65|1133.15|1130.95|1134.09|1131.89|1133.15|1130.95|0
1733821500000|2024-12-10 09:05:00|1133.39|1131.19|1133.15|1130.95|1133.39|1131.19|1132.69|1130.49|0
1733821800000|2024-12-10 09:10:00|1133.38|1131.18|1133.85|1131.65|1134.08|1131.88|1132.68|1130.48|0
1733822100000|2024-12-10 09:15:00|1133.62|1131.42|1134.32|1132.12|1134.32|1132.12|1133.38|1131.18|0
1733822400000|2024-12-10 09:20:00|1134.08|1131.88|1134.55|1132.35|1134.55|1132.35|1133.85|1131.65|0
1733822700000|2024-12-10 09:25:00|1134.31|1132.11|1133.61|1131.41|1134.55|1132.35|1133.38|1131.18|0
1733823000000|2024-12-10 09:30:00|1133.38|1131.18|1133.85|1131.65|1134.08|1131.88|1133.38|1131.18|0
1733823300000|2024-12-10 09:35:00|1133.96|1131.76|1132.68|1130.48|1133.96|1131.76|1132.45|1130.25|0
1733823600000|2024-12-10 09:40:00|1132.45|1130.25|1131.98|1129.78|1132.68|1130.48|1131.98|1129.78|0
1733823900000|2024-12-10 09:45:00|1131.86|1129.66|1132.44|1130.24|1132.91|1130.71|1131.86|1129.66|0
1733824200000|2024-12-10 09:50:00|1132.21|1130.01|1132.91|1130.71|1133.02|1130.82|1131.98|1129.78|0
1733824500000|2024-12-10 09:55:00|1133.14|1130.94|1133.84|1131.64|1133.95|1131.75|1133.02|1130.82|0
1733824800000|2024-12-10 10:00:00|1134.07|1131.87|1135.47|1133.27|1135.47|1133.27|1133.84|1131.64|0
1733825100000|2024-12-10 10:05:00|1135.35|1133.15|1136.41|1134.21|1136.41|1134.21|1135.24|1133.04|0
1733825400000|2024-12-10 10:10:00|1136.28|1134.08|1137.57|1135.37|1137.81|1135.61|1136.28|1134.08|0
1733825700000|2024-12-10 10:15:00|1137.34|1135.14|1137.57|1135.37|1138.04|1135.84|1137.34|1135.14|0
1733826000000|2024-12-10 10:20:00|1137.34|1135.14|1136.4|1134.2|1137.34|1135.14|1136.4|1134.2|0
1733826300000|2024-12-10 10:25:00|1136.64|1134.44|1139.67|1137.47|1139.67|1137.47|1136.64|1134.44|0
1733826600000|2024-12-10 10:30:00|1139.44|1137.24|1139.2|1137|1139.67|1137.47|1138.85|1136.65|0
1733826900000|2024-12-10 10:35:00|1138.97|1136.77|1139.2|1137|1139.9|1137.7|1138.97|1136.77|0
1733827200000|2024-12-10 10:40:00|1138.97|1136.77|1138.5|1136.3|1139.2|1137|1138.03|1135.83|0
1733827500000|2024-12-10 10:45:00|1138.27|1136.07|1138.03|1135.83|1138.73|1136.53|1137.56|1135.36|0
1733827800000|2024-12-10 10:50:00|1138.26|1136.06|1139.66|1137.46|1139.66|1137.46|1138.03|1135.83|0
1733828100000|2024-12-10 10:55:00|1139.43|1137.23|1139.66|1137.46|1139.9|1137.7|1139.2|1137|0
1733828400000|2024-12-10 11:00:00|1139.43|1137.23|1140.6|1138.4|1140.83|1138.63|1139.43|1137.23|0
1733828700000|2024-12-10 11:05:00|1140.71|1138.51|1140.83|1138.63|1141.06|1138.86|1139.9|1137.7|0
1733829000000|2024-12-10 11:10:00|1140.6|1138.4|1141.3|1139.1|1141.53|1139.33|1140.6|1138.4|0
1733829300000|2024-12-10 11:15:00|1141.53|1139.33|1142|1139.8|1142.23|1140.03|1141.3|1139.1|0
1733829600000|2024-12-10 11:20:00|1142.23|1140.03|1141.99|1139.79|1142.7|1140.5|1141.64|1139.44|0
1733829900000|2024-12-10 11:25:00|1141.76|1139.56|1142.46|1140.26|1142.46|1140.26|1141.76|1139.56|0
1733830200000|2024-12-10 11:30:00|1142.69|1140.49|1143.39|1141.19|1143.86|1141.66|1142.69|1140.49|0
1733830500000|2024-12-10 11:35:00|1143.63|1141.43|1144.33|1142.13|1144.33|1142.13|1143.39|1141.19|0
1733830800000|2024-12-10 11:40:00|1144.09|1141.89|1143.63|1141.43|1144.09|1141.89|1143.27|1141.07|0
1733831100000|2024-12-10 11:45:00|1143.39|1141.19|1143.16|1140.96|1143.63|1141.43|1142.92|1140.72|0
1733831400000|2024-12-10 11:50:00|1143.39|1141.19|1142.69|1140.49|1143.39|1141.19|1142.69|1140.49|0
1733831700000|2024-12-10 11:55:00|1142.92|1140.72|1142.69|1140.49|1143.16|1140.96|1142.45|1140.25|0
1733832000000|2024-12-10 12:00:00|1143.16|1140.96|1142.45|1140.25|1143.16|1140.96|1142.22|1140.02|0
1733832300000|2024-12-10 12:05:00|1142.69|1140.49|1142.1|1139.9|1143.15|1140.95|1141.99|1139.79|0
1733832600000|2024-12-10 12:10:00|1142.22|1140.02|1142.22|1140.02|1142.8|1140.6|1142.22|1140.02|0
1733832900000|2024-12-10 12:15:00|1142.33|1140.13|1142.68|1140.48|1142.68|1140.48|1141.98|1139.78|0
1733833200000|2024-12-10 12:20:00|1142.45|1140.25|1144.31|1142.11|1144.54|1142.34|1142.45|1140.25|0
1733833500000|2024-12-10 12:25:00|1144.54|1142.34|1143.84|1141.64|1144.54|1142.34|1143.84|1141.64|0
1733833800000|2024-12-10 12:30:00|1143.95|1141.75|1143.37|1141.17|1145.24|1143.04|1143.37|1141.17|0
1733834100000|2024-12-10 12:35:00|1143.61|1141.41|1143.84|1141.64|1144.07|1141.87|1142.67|1140.47|0
1733834400000|2024-12-10 12:40:00|1144.07|1141.87|1144.54|1142.34|1145.01|1142.81|1144.07|1141.87|0
1733834700000|2024-12-10 12:45:00|1144.31|1142.11|1144.07|1141.87|1145.01|1142.81|1144.07|1141.87|0
1733835000000|2024-12-10 12:50:00|1144.18|1141.98|1144.3|1142.1|1145|1142.8|1143.6|1141.4|0
1733835300000|2024-12-10 12:55:00|1143.84|1141.64|1144.54|1142.34|1144.54|1142.34|1143.37|1141.17|0
1733835600000|2024-12-10 13:00:00|1144.3|1142.1|1144.41|1142.21|1144.77|1142.57|1144.07|1141.87|0
1733835900000|2024-12-10 13:05:00|1144.3|1142.1|1143.6|1141.4|1144.77|1142.57|1143.6|1141.4|0
1733836200000|2024-12-10 13:10:00|1144.07|1141.87|1144.3|1142.1|1144.53|1142.33|1143.83|1141.63|0
1733836500000|2024-12-10 13:15:00|1144.53|1142.33|1143.13|1140.93|1144.53|1142.33|1143.13|1140.93|0
1733836800000|2024-12-10 13:20:00|1142.9|1140.7|1141.26|1139.06|1142.9|1140.7|1141.14|1138.94|0
1733837100000|2024-12-10 13:25:00|1141.5|1139.3|1140.8|1138.6|1141.73|1139.53|1140.56|1138.36|0
1733837400000|2024-12-10 13:30:00|1141.03|1138.83|1140.33|1138.13|1141.49|1139.29|1140.09|1137.89|0
1733837700000|2024-12-10 13:35:00|1140.09|1137.89|1140.33|1138.13|1141.03|1138.83|1140.09|1137.89|0
1733838000000|2024-12-10 13:40:00|1140.09|1137.89|1140.33|1138.13|1141.03|1138.83|1140.09|1137.89|0
1733838300000|2024-12-10 13:45:00|1140.09|1137.89|1140.79|1138.59|1141.02|1138.82|1140.09|1137.89|0
1733838600000|2024-12-10 13:50:00|1141.02|1138.82|1139.62|1137.42|1141.49|1139.29|1139.62|1137.42|0
1733838900000|2024-12-10 13:55:00|1140.56|1138.36|1140.32|1138.12|1140.56|1138.36|1139.5|1137.3|0
1733839200000|2024-12-10 14:00:00|1140.56|1138.36|1141.72|1139.52|1141.72|1139.52|1139.62|1137.42|0
1733839500000|2024-12-10 14:05:00|1141.96|1139.76|1143.35|1141.15|1143.35|1141.15|1141.72|1139.52|0
1733839800000|2024-12-10 14:10:00|1143.12|1140.92|1143.59|1141.39|1143.82|1141.62|1143.12|1140.92|0
1733840100000|2024-12-10 14:15:00|1143.35|1141.15|1144.99|1142.79|1144.99|1142.79|1143.35|1141.15|0
1733840400000|2024-12-10 14:20:00|1145.22|1143.02|1145.45|1143.25|1145.92|1143.72|1144.63|1142.43|0
1733840700000|2024-12-10 14:25:00|1144.99|1142.79|1145.45|1143.25|1146.15|1143.95|1144.52|1142.32|0
1733841000000|2024-12-10 14:30:00|1143.58|1141.38|1135.65|1133.45|1144.28|1142.08|1135.65|1133.45|0
1733841300000|2024-12-10 14:35:00|1135.88|1133.68|1137.28|1135.08|1138.22|1136.02|1135.42|1133.22|0
1733841600000|2024-12-10 14:40:00|1137.05|1134.85|1141.01|1138.81|1141.01|1138.81|1135.65|1133.45|0
1733841900000|2024-12-10 14:45:00|1141.25|1139.05|1141.69|1139.49|1144.49|1142.29|1141.25|1139.05|0
1733842200000|2024-12-10 14:50:00|1141.58|1139.38|1136.91|1134.71|1141.58|1139.38|1136.21|1134.01|0
1733842500000|2024-12-10 14:55:00|1137.14|1134.94|1142.18|1139.98|1142.18|1139.98|1135.99|1133.79|0
1733842800000|2024-12-10 15:00:00|1142.41|1140.21|1143.79|1141.59|1144.02|1141.82|1140.78|1138.58|0
1733843100000|2024-12-10 15:05:00|1143.32|1141.12|1143.21|1141.01|1144.84|1142.64|1142.97|1140.77|0
1733843400000|2024-12-10 15:10:00|1142.97|1140.77|1143.67|1141.47|1144.84|1142.64|1142.04|1139.84|0
1733843700000|2024-12-10 15:15:00|1143.91|1141.71|1146.12|1143.92|1146.47|1144.27|1143.67|1141.47|0
1733844000000|2024-12-10 15:20:00|1146.24|1144.04|1145.07|1142.87|1146.24|1144.04|1143.9|1141.7|0
1733844300000|2024-12-10 15:25:00|1145.31|1143.11|1142.74|1140.54|1145.77|1143.57|1142.5|1140.3|0
1733844600000|2024-12-10 15:30:00|1142.97|1140.77|1146.94|1144.74|1147.41|1145.21|1141.8|1139.6|0
1733844900000|2024-12-10 15:35:00|1147.17|1144.97|1145.77|1143.57|1147.17|1144.97|1144.6|1142.4|0
1733845200000|2024-12-10 15:40:00|1145.54|1143.34|1146.94|1144.74|1147.4|1145.2|1144.83|1142.63|0
1733845500000|2024-12-10 15:45:00|1147.17|1144.97|1146.94|1144.74|1148.34|1146.14|1145.77|1143.57|0
1733845800000|2024-12-10 15:50:00|1147.17|1144.97|1143.2|1141|1147.17|1144.97|1142.96|1140.76|0
1733846100000|2024-12-10 15:55:00|1143.43|1141.23|1141.62|1139.42|1145.3|1143.1|1141.56|1139.36|0
1733846400000|2024-12-10 16:00:00|1141.39|1139.19|1143.96|1141.76|1144.19|1141.99|1139.52|1137.32|0
1733846700000|2024-12-10 16:05:00|1143.72|1141.52|1138.58|1136.38|1143.96|1141.76|1138.12|1135.92|0
1733847000000|2024-12-10 16:10:00|1139.05|1136.85|1140.22|1138.02|1141.85|1139.65|1137.88|1135.68|0
1733847300000|2024-12-10 16:15:00|1139.98|1137.78|1139.75|1137.55|1140.68|1138.48|1139.05|1136.85|0
1733847600000|2024-12-10 16:20:00|1139.52|1137.32|1138.58|1136.38|1140.68|1138.48|1138.35|1136.15|0
1733847900000|2024-12-10 16:25:00|1138.46|1136.26|1138.35|1136.15|1140.92|1138.72|1137.88|1135.68|0
1733848200000|2024-12-10 16:30:00|1138.11|1135.91|1137.18|1134.98|1138.81|1136.61|1136.25|1134.05|0
1733848500000|2024-12-10 16:35:00|1137.88|1135.68|1136.59|1134.39|1138.35|1136.15|1136.01|1133.81|0
1733848800000|2024-12-10 16:40:00|1136.71|1134.51|1136.24|1134.04|1137.18|1134.98|1135.54|1133.34|0
1733849100000|2024-12-10 16:45:00|1136.48|1134.28|1137.18|1134.98|1137.41|1135.21|1135.31|1133.11|0
1733849400000|2024-12-10 16:50:00|1136.94|1134.74|1136.01|1133.81|1138.92|1136.72|1136.01|1133.81|0
1733849700000|2024-12-10 16:55:00|1135.77|1133.57|1137.64|1135.44|1138.34|1136.14|1135.54|1133.34|0
1733850000000|2024-12-10 17:00:00|1137.87|1135.67|1137.41|1135.21|1137.87|1135.67|1136.47|1134.27|0
1733850300000|2024-12-10 17:05:00|1137.17|1134.97|1138.57|1136.37|1139.04|1136.84|1136.71|1134.51|0
1733850600000|2024-12-10 17:10:00|1138.81|1136.61|1135.3|1133.1|1139.74|1137.54|1135.3|1133.1|0
1733850900000|2024-12-10 17:15:00|1135.07|1132.87|1134.62|1132.42|1135.77|1133.57|1133.92|1131.72|0
1733851200000|2024-12-10 17:20:00|1134.73|1132.53|1137.42|1135.22|1137.77|1135.57|1134.73|1132.53|0
1733851500000|2024-12-10 17:25:00|1137.19|1134.99|1137.19|1134.99|1138.59|1136.39|1136.02|1133.82|0
1733851800000|2024-12-10 17:30:00|1136.96|1134.76|1141.39|1139.19|1141.63|1139.43|1136.96|1134.76|0
1733852100000|2024-12-10 17:35:00|1141.16|1138.96|1139.76|1137.56|1141.63|1139.43|1139.76|1137.56|0
1733852400000|2024-12-10 17:40:00|1139.52|1137.32|1139.75|1137.55|1140.22|1138.02|1138.59|1136.39|0
1733852700000|2024-12-10 17:45:00|1139.87|1137.67|1140.69|1138.49|1140.92|1138.72|1139.52|1137.32|0
1733853000000|2024-12-10 17:50:00|1140.45|1138.25|1136.02|1133.82|1140.45|1138.25|1135.78|1133.58|0
1733853300000|2024-12-10 17:55:00|1136.25|1134.05|1135.32|1133.12|1136.95|1134.75|1134.85|1132.65|0
1733853600000|2024-12-10 18:00:00|1135.08|1132.88|1134.61|1132.41|1135.78|1133.58|1134.15|1131.95|0
1733853900000|2024-12-10 18:05:00|1134.85|1132.65|1134.38|1132.18|1135.55|1133.35|1133.91|1131.71|0
1733854200000|2024-12-10 18:10:00|1134.15|1131.95|1133.44|1131.24|1135.31|1133.11|1133.44|1131.24|0
1733854500000|2024-12-10 18:15:00|1133.68|1131.48|1134.61|1132.41|1136.25|1134.05|1133.68|1131.48|0
1733854800000|2024-12-10 18:20:00|1134.84|1132.64|1134.38|1132.18|1135.08|1132.88|1134.14|1131.94|0
1733855100000|2024-12-10 18:25:00|1134.25|1132.05|1135.54|1133.34|1136.01|1133.81|1134.14|1131.94|0
1733855400000|2024-12-10 18:30:00|1135.78|1133.58|1136.48|1134.28|1136.71|1134.51|1134.61|1132.41|0
1733855700000|2024-12-10 18:35:00|1136.01|1133.81|1136.94|1134.74|1137.88|1135.68|1136.01|1133.81|0
1733856000000|2024-12-10 18:40:00|1137.17|1134.97|1135.07|1132.87|1137.88|1135.68|1134.84|1132.64|0
1733856300000|2024-12-10 18:45:00|1135.31|1133.11|1134.6|1132.4|1135.54|1133.34|1133.67|1131.47|0
1733856600000|2024-12-10 18:50:00|1134.37|1132.17|1133.44|1131.24|1134.37|1132.17|1132.74|1130.54|0
1733856900000|2024-12-10 18:55:00|1133.2|1131|1132.27|1130.07|1133.44|1131.24|1132.15|1129.95|0
1733857200000|2024-12-10 19:00:00|1132.04|1129.84|1131.1|1128.9|1132.73|1130.53|1130.17|1127.97|0
1733857500000|2024-12-10 19:05:00|1130.87|1128.67|1130.87|1128.67|1131.8|1129.6|1129.93|1127.73|0
1733857800000|2024-12-10 19:10:00|1130.63|1128.43|1129.93|1127.73|1130.63|1128.43|1128.07|1125.87|0
1733858100000|2024-12-10 19:15:00|1129.7|1127.5|1130.4|1128.2|1130.4|1128.2|1128.07|1125.87|0
1733858400000|2024-12-10 19:20:00|1130.63|1128.43|1131.8|1129.6|1132.03|1129.83|1129.93|1127.73|0
1733858700000|2024-12-10 19:25:00|1132.03|1129.83|1132.03|1129.83|1132.26|1130.06|1131.1|1128.9|0
1733859000000|2024-12-10 19:30:00|1131.8|1129.6|1129.93|1127.73|1132.03|1129.83|1129.23|1127.03|0
1733859300000|2024-12-10 19:35:00|1130.16|1127.96|1129.69|1127.49|1130.63|1128.43|1129.23|1127.03|0
1733859600000|2024-12-10 19:40:00|1129.46|1127.26|1130.63|1128.43|1132.03|1129.83|1128.53|1126.33|0
1733859900000|2024-12-10 19:45:00|1130.86|1128.66|1128.99|1126.79|1131.33|1129.13|1128.99|1126.79|0
1733860200000|2024-12-10 19:50:00|1129.23|1127.03|1128.29|1126.09|1129.23|1127.03|1128.06|1125.86|0
1733860500000|2024-12-10 19:55:00|1128.53|1126.33|1128.99|1126.79|1129.57|1127.37|1127.83|1125.63|0
1733860800000|2024-12-10 20:00:00|1128.76|1126.56|1126.42|1124.22|1128.76|1126.56|1125.73|1123.53|0
1733861100000|2024-12-10 20:05:00|1126.19|1123.99|1126.42|1124.22|1126.42|1124.22|1125.26|1123.06|0
1733861400000|2024-12-10 20:10:00|1126.19|1123.99|1122.69|1120.49|1126.19|1123.99|1122.23|1120.03|0
1733861700000|2024-12-10 20:15:00|1122.46|1120.26|1122.69|1120.49|1123.86|1121.66|1121.76|1119.56|0
1733862000000|2024-12-10 20:20:00|1122.46|1120.26|1121.76|1119.56|1122.93|1120.73|1120.83|1118.63|0
1733862300000|2024-12-10 20:25:00|1121.53|1119.33|1119.89|1117.69|1121.76|1119.56|1119.43|1117.23|0
1733862600000|2024-12-10 20:30:00|1119.66|1117.46|1118.9|1116.7|1119.66|1117.46|1114.01|1111.81|0
1733862900000|2024-12-10 20:35:00|1119.36|1117.16|1118.9|1116.7|1119.6|1117.4|1117.73|1115.53|0
1733863200000|2024-12-10 20:40:00|1119.13|1116.93|1119.36|1117.16|1121.23|1119.03|1118.66|1116.46|0
1733863500000|2024-12-10 20:45:00|1119.83|1117.63|1116.57|1114.37|1120.06|1117.86|1116.1|1113.9|0
1733863800000|2024-12-10 20:50:00|1116.33|1114.13|1115.87|1113.67|1119.13|1116.93|1115.87|1113.67|0
1733864100000|2024-12-10 20:55:00|1116.56|1114.36|1121.46|1119.26|1121.46|1119.26|1116.33|1114.13|0
1733864400000|2024-12-10 21:00:00|1122.39|1120.19|1122.62|1120.42|1122.85|1120.65|1121.22|1119.02|0
1733864700000|2024-12-10 21:05:00|1122.85|1120.65|1124.72|1122.52|1124.72|1122.52|1122.85|1120.65|0
1733865000000|2024-12-10 21:10:00|1124.49|1122.29|1125.42|1123.22|1125.53|1123.33|1123.79|1121.59|0
1733865300000|2024-12-10 21:15:00|1125.52|1123.12|1124.58|1122.18|1125.98|1123.58|1124.58|1122.18|0
1733865600000|2024-12-10 21:20:00|1124.82|1122.42|1125.52|1123.12|1125.75|1123.35|1124.82|1122.42|0
1733865900000|2024-12-10 21:25:00|1125.28|1122.88|1125.75|1123.35|1125.75|1123.35|1125.05|1122.65|0
1733866200000|2024-12-10 21:30:00|1125.63|1123.23|1125.98|1123.58|1126.45|1124.05|1125.63|1123.23|0
1733866500000|2024-12-10 21:35:00|1126.09|1123.69|1126.21|1123.81|1126.45|1124.05|1125.98|1123.58|0
1733866800000|2024-12-10 21:40:00|1125.98|1123.58|1126.21|1123.81|1126.21|1123.81|1125.98|1123.58|0
1733867100000|2024-12-10 21:45:00|1126.32|1123.92|1126.21|1123.81|1126.44|1124.04|1126.21|1123.81|0
1733867400000|2024-12-10 21:50:00|1126.44|1124.04|1126.21|1123.81|1126.44|1124.04|1126.21|1123.81|0
1733867700000|2024-12-10 21:55:00|1125.98|1123.58|1126.27|1123.87|1126.32|1123.92|1125.74|1123.34|0
1733868000000|2024-12-10 22:00:00|1126.11|1123.71|1125.94|1123.54|1126.11|1123.71|1125.8|1123.4|0
1733868300000|2024-12-10 22:05:00|1125.96|1123.56|1125.83|1123.43|1125.96|1123.56|1125.59|1123.19|0
1733868600000|2024-12-10 22:10:00|1126|1123.6|1125.76|1123.36|1126|1123.6|1125.76|1123.36|0
1733868900000|2024-12-10 22:15:00|1125.73|1123.33|1125.73|1123.33|1125.73|1123.33|1125.69|1123.29|0
1733869200000|2024-12-10 22:20:00|1125.86|1123.46|1125.79|1123.39|1126.04|1123.64|1125.73|1123.33|0
1733869800000|2024-12-10 22:30:00|1126.46|1124.06|1126.74|1124.34|1126.95|1124.55|1126.46|1124.06|0
1733870100000|2024-12-10 22:35:00|1126.6|1124.2|1126.54|1124.14|1126.77|1124.37|1126.54|1124.14|0
1733870400000|2024-12-10 22:40:00|1126.46|1124.06|1126.46|1124.06|1126.46|1124.06|1126.46|1124.06|0
1733870700000|2024-12-10 22:45:00|1126.54|1124.14|1126.33|1123.93|1126.54|1124.14|1126.33|1123.93|0
1733871300000|2024-12-10 22:55:00|1126.43|1124.03|1126.36|1123.96|1126.43|1124.03|1126.25|1123.85|0
1733871600000|2024-12-10 23:00:00|1126.78|1124.38|1125.73|1123.33|1128.06|1125.66|1125.73|1123.33|0
1733871900000|2024-12-10 23:05:00|1125.5|1123.1|1125.03|1122.63|1125.73|1123.33|1124.8|1122.4|0
1733872200000|2024-12-10 23:10:00|1125.26|1122.86|1124.79|1122.39|1125.26|1122.86|1124.56|1122.16|0
1733872500000|2024-12-10 23:15:00|1124.56|1122.16|1124.09|1121.69|1125.03|1122.63|1124.09|1121.69|0
1733872800000|2024-12-10 23:20:00|1123.86|1121.46|1123.63|1121.23|1124.33|1121.93|1123.63|1121.23|0
1733873100000|2024-12-10 23:25:00|1123.5|1121.1|1123.5|1121.1|1123.86|1121.46|1123.39|1120.99|0
1733873400000|2024-12-10 23:30:00|1123.39|1120.99|1125.02|1122.62|1125.02|1122.62|1123.39|1120.99|0
1733873700000|2024-12-10 23:35:00|1124.79|1122.39|1124.79|1122.39|1125.26|1122.86|1124.79|1122.39|0
1733874000000|2024-12-10 23:40:00|1124.67|1122.27|1124.09|1121.69|1124.67|1122.27|1123.86|1121.46|0
1733874300000|2024-12-10 23:45:00|1124.55|1122.15|1125.25|1122.85|1125.25|1122.85|1124.55|1122.15|0
1733874600000|2024-12-10 23:50:00|1125.02|1122.62|1125.02|1122.62|1125.02|1122.62|1124.79|1122.39|0
1733874900000|2024-12-10 23:55:00|1124.9|1122.5|1125.02|1122.62|1125.02|1122.62|1124.55|1122.15|0
1733875200000|2024-12-11 00:00:00|1124.78|1122.38|1123.15|1120.75|1125.02|1122.62|1123.15|1120.75|0
1733875500000|2024-12-11 00:05:00|1122.92|1120.52|1123.38|1120.98|1123.62|1121.22|1122.92|1120.52|0
1733875800000|2024-12-11 00:10:00|1123.15|1120.75|1123.38|1120.98|1123.62|1121.22|1122.92|1120.52|0
1733876100000|2024-12-11 00:15:00|1123.15|1120.75|1123.38|1120.98|1123.61|1121.21|1122.92|1120.52|0
1733876400000|2024-12-11 00:20:00|1123.26|1120.86|1123.61|1121.21|1123.85|1121.45|1122.91|1120.51|0
1733876700000|2024-12-11 00:25:00|1123.38|1120.98|1123.38|1120.98|1123.61|1121.21|1123.15|1120.75|0
1733877000000|2024-12-11 00:30:00|1123.49|1121.09|1122.45|1120.05|1123.61|1121.21|1122.21|1119.81|0
1733877300000|2024-12-11 00:35:00|1122.68|1120.28|1124.08|1121.68|1124.08|1121.68|1122.68|1120.28|0
1733877600000|2024-12-11 00:40:00|1124.31|1121.91|1123.84|1121.44|1124.31|1121.91|1123.61|1121.21|0
1733877900000|2024-12-11 00:45:00|1123.95|1121.55|1125.01|1122.61|1125.24|1122.84|1123.84|1121.44|0
1733878200000|2024-12-11 00:50:00|1124.89|1122.49|1125.24|1122.84|1125.47|1123.07|1124.54|1122.14|0
1733878500000|2024-12-11 00:55:00|1125.35|1122.95|1124.07|1121.67|1125.47|1123.07|1123.84|1121.44|0
1733878800000|2024-12-11 01:00:00|1123.84|1121.44|1124.3|1121.9|1124.54|1122.14|1123.37|1120.97|0
1733879100000|2024-12-11 01:05:00|1124.42|1122.02|1124.07|1121.67|1124.42|1122.02|1123.48|1121.08|0
1733879400000|2024-12-11 01:10:00|1124.3|1121.9|1124.3|1121.9|1124.54|1122.14|1124.3|1121.9|0
1733879700000|2024-12-11 01:15:00|1124.07|1121.67|1125.28|1122.88|1126.05|1123.65|1124.07|1121.67|0
1733880000000|2024-12-11 01:20:00|1124.94|1122.54|1125.52|1123.12|1125.75|1123.35|1124.94|1122.54|0
1733880300000|2024-12-11 01:25:00|1125.64|1123.24|1125.17|1122.77|1125.64|1123.24|1124.7|1122.3|0
1733880600000|2024-12-11 01:30:00|1125.07|1122.87|1124.37|1122.17|1125.07|1122.87|1124.14|1121.94|0
1733880900000|2024-12-11 01:35:00|1124.48|1122.28|1124.37|1122.17|1125.07|1122.87|1124.14|1121.94|0
1733881200000|2024-12-11 01:40:00|1124.6|1122.4|1124.37|1122.17|1124.84|1122.64|1124.14|1121.94|0
1733881500000|2024-12-11 01:45:00|1124.48|1122.28|1124.83|1122.63|1124.83|1122.63|1124.13|1121.93|0
1733881800000|2024-12-11 01:50:00|1124.71|1122.51|1124.6|1122.4|1124.83|1122.63|1124.37|1122.17|0
1733882100000|2024-12-11 01:55:00|1124.83|1122.63|1124.6|1122.4|1124.83|1122.63|1124.13|1121.93|0
1733882400000|2024-12-11 02:00:00|1124.48|1122.28|1124.36|1122.16|1124.83|1122.63|1124.13|1121.93|0
1733882700000|2024-12-11 02:05:00|1124.6|1122.4|1124.6|1122.4|1124.83|1122.63|1124.13|1121.93|0
1733883000000|2024-12-11 02:10:00|1124.71|1122.51|1124.71|1122.51|1124.83|1122.63|1124.36|1122.16|0
1733883300000|2024-12-11 02:15:00|1124.83|1122.63|1124.13|1121.93|1124.83|1122.63|1123.9|1121.7|0
1733883600000|2024-12-11 02:20:00|1123.9|1121.7|1123.66|1121.46|1123.9|1121.7|1123.2|1121|0
1733883900000|2024-12-11 02:25:00|1123.89|1121.69|1123.43|1121.23|1123.89|1121.69|1123.43|1121.23|0
1733884200000|2024-12-11 02:30:00|1123.66|1121.46|1123.19|1120.99|1123.66|1121.46|1123.07|1120.87|0
1733884500000|2024-12-11 02:35:00|1123.43|1121.23|1123.42|1121.22|1123.66|1121.46|1123.19|1120.99|0
1733884800000|2024-12-11 02:40:00|1123.19|1120.99|1123.42|1121.22|1123.42|1121.22|1122.96|1120.76|0
1733885100000|2024-12-11 02:45:00|1123.19|1120.99|1123.19|1120.99|1123.42|1121.22|1123.19|1120.99|0
1733885400000|2024-12-11 02:50:00|1123.42|1121.22|1123.65|1121.45|1123.66|1121.46|1123.42|1121.22|0
1733885700000|2024-12-11 02:55:00|1123.89|1121.69|1123.89|1121.69|1124.12|1121.92|1123.65|1121.45|0
1733886000000|2024-12-11 03:00:00|1124|1121.8|1123.89|1121.69|1124|1121.8|1123.42|1121.22|0
1733886300000|2024-12-11 03:05:00|1123.76|1121.56|1123.65|1121.45|1123.89|1121.69|1123.42|1121.22|0
1733886600000|2024-12-11 03:10:00|1123.42|1121.22|1123.88|1121.68|1124|1121.8|1123.42|1121.22|0
1733886900000|2024-12-11 03:15:00|1124.12|1121.92|1124.81|1122.61|1124.81|1122.61|1124.12|1121.92|0
1733887200000|2024-12-11 03:20:00|1124.58|1122.38|1123.65|1121.45|1124.58|1122.38|1123.65|1121.45|0
1733887500000|2024-12-11 03:25:00|1123.42|1121.22|1123.88|1121.68|1123.88|1121.68|1123.42|1121.22|0
1733887800000|2024-12-11 03:30:00|1123.65|1121.45|1123.41|1121.21|1123.88|1121.68|1123.18|1120.98|0
1733888100000|2024-12-11 03:35:00|1123.65|1121.45|1123.65|1121.45|1123.88|1121.68|1123.53|1121.33|0
1733888400000|2024-12-11 03:40:00|1123.64|1121.44|1123.64|1121.44|1123.88|1121.68|1123.64|1121.44|0
1733888700000|2024-12-11 03:45:00|1123.88|1121.68|1123.88|1121.68|1123.88|1121.68|1123.64|1121.44|0
1733889000000|2024-12-11 03:50:00|1123.64|1121.44|1123.41|1121.21|1123.88|1121.68|1123.18|1120.98|0
1733889300000|2024-12-11 03:55:00|1123.64|1121.44|1123.64|1121.44|1123.64|1121.44|1123.64|1121.44|0
1733889600000|2024-12-11 04:00:00|1123.41|1121.21|1123.17|1120.97|1123.64|1121.44|1123.17|1120.97|0
1733889900000|2024-12-11 04:05:00|1123.41|1121.21|1123.41|1121.21|1123.41|1121.21|1123.17|1120.97|0
1733890200000|2024-12-11 04:10:00|1123.17|1120.97|1123.64|1121.44|1123.64|1121.44|1123.17|1120.97|0
1733890500000|2024-12-11 04:15:00|1123.4|1121.2|1123.17|1120.97|1123.4|1121.2|1123.17|1120.97|0
1733890800000|2024-12-11 04:20:00|1123.4|1121.2|1123.4|1121.2|1123.4|1121.2|1123.17|1120.97|0
1733891100000|2024-12-11 04:25:00|1123.17|1120.97|1122.47|1120.27|1123.4|1121.2|1122|1119.8|0
1733891400000|2024-12-11 04:30:00|1122.7|1120.5|1122.24|1120.04|1122.7|1120.5|1122.24|1120.04|0
1733891700000|2024-12-11 04:35:00|1122.47|1120.27|1122|1119.8|1122.47|1120.27|1122|1119.8|0
1733892000000|2024-12-11 04:40:00|1121.77|1119.57|1121.3|1119.1|1121.88|1119.68|1121.07|1118.87|0
1733892300000|2024-12-11 04:45:00|1121.54|1119.34|1121.3|1119.1|1121.54|1119.34|1121.3|1119.1|0
1733892600000|2024-12-11 04:50:00|1121.53|1119.33|1123.04|1120.84|1123.16|1120.96|1121.53|1119.33|0
1733892900000|2024-12-11 04:55:00|1122.93|1120.73|1124.09|1121.89|1124.09|1121.89|1122.93|1120.73|0
1733893200000|2024-12-11 05:00:00|1123.97|1121.77|1123.86|1121.66|1124.09|1121.89|1123.16|1120.96|0
1733893500000|2024-12-11 05:05:00|1124.09|1121.89|1124.09|1121.89|1124.33|1122.13|1123.86|1121.66|0
1733893800000|2024-12-11 05:10:00|1124.2|1122|1124.32|1122.12|1124.56|1122.36|1124.09|1121.89|0
1733894100000|2024-12-11 05:15:00|1124.56|1122.36|1124.56|1122.36|1124.79|1122.59|1124.32|1122.12|0
1733894400000|2024-12-11 05:20:00|1124.32|1122.12|1124.32|1122.12|1124.79|1122.59|1124.32|1122.12|0
1733894700000|2024-12-11 05:25:00|1124.09|1121.89|1124.32|1122.12|1124.55|1122.35|1124.09|1121.89|0
1733895000000|2024-12-11 05:30:00|1124.09|1121.89|1123.62|1121.42|1124.09|1121.89|1123.62|1121.42|0
1733895300000|2024-12-11 05:35:00|1123.85|1121.65|1123.62|1121.42|1124.09|1121.89|1123.62|1121.42|0
1733895600000|2024-12-11 05:40:00|1123.85|1121.65|1123.85|1121.65|1124.32|1122.12|1123.85|1121.65|0
1733895900000|2024-12-11 05:45:00|1123.96|1121.76|1124.32|1122.12|1124.32|1122.12|1123.62|1121.42|0
1733896200000|2024-12-11 05:50:00|1124.43|1122.23|1125.01|1122.81|1125.01|1122.81|1124.43|1122.23|0
1733896500000|2024-12-11 05:55:00|1124.78|1122.58|1124.55|1122.35|1124.78|1122.58|1124.55|1122.35|0
1733896800000|2024-12-11 06:00:00|1124.66|1122.46|1125.01|1122.81|1125.01|1122.81|1124.43|1122.23|0
1733897100000|2024-12-11 06:05:00|1125.25|1123.05|1125.48|1123.28|1125.71|1123.51|1125.25|1123.05|0
1733897400000|2024-12-11 06:10:00|1125.36|1123.16|1125.24|1123.04|1125.48|1123.28|1125.01|1122.81|0
1733897700000|2024-12-11 06:15:00|1125.01|1122.81|1125.01|1122.81|1125.24|1123.04|1124.78|1122.58|0
1733898000000|2024-12-11 06:20:00|1124.89|1122.69|1125.01|1122.81|1125.47|1123.27|1124.89|1122.69|0
1733898300000|2024-12-11 06:25:00|1124.78|1122.58|1125.71|1123.51|1125.94|1123.74|1124.78|1122.58|0
1733898600000|2024-12-11 06:30:00|1125.47|1123.27|1125.71|1123.51|1125.94|1123.74|1125.47|1123.27|0
1733898900000|2024-12-11 06:35:00|1125.47|1123.27|1125.47|1123.27|1125.7|1123.5|1125.12|1122.92|0
1733899200000|2024-12-11 06:40:00|1125.24|1123.04|1125.47|1123.27|1125.58|1123.38|1125.24|1123.04|0
1733899500000|2024-12-11 06:45:00|1125.7|1123.5|1125|1122.8|1125.7|1123.5|1124.77|1122.57|0
1733899800000|2024-12-11 06:50:00|1125.11|1122.91|1125.7|1123.5|1125.7|1123.5|1125|1122.8|0
1733900100000|2024-12-11 06:55:00|1125.93|1123.73|1125.93|1123.73|1126.17|1123.97|1125.7|1123.5|0
1733900400000|2024-12-11 07:00:00|1126.17|1123.97|1126.17|1123.97|1126.4|1124.2|1125.93|1123.73|0
1733900700000|2024-12-11 07:05:00|1126.4|1124.2|1124.64|1122.44|1126.4|1124.2|1124.64|1122.44|0
1733901000000|2024-12-11 07:10:00|1124.53|1122.33|1124.07|1121.87|1124.76|1122.56|1121.74|1119.54|0
1733901300000|2024-12-11 07:15:00|1124.3|1122.1|1125.23|1123.03|1125.46|1123.26|1124.07|1121.87|0
1733901600000|2024-12-11 07:20:00|1125|1122.8|1122.69|1120.49|1125.11|1122.91|1122.69|1120.49|0
1733901900000|2024-12-11 07:25:00|1122.45|1120.25|1120.82|1118.62|1122.45|1120.25|1120.35|1118.15|0
1733902200000|2024-12-11 07:30:00|1120.93|1118.73|1121.52|1119.32|1122.22|1120.02|1120.12|1117.92|0
1733902500000|2024-12-11 07:35:00|1121.28|1119.08|1120.12|1117.92|1121.75|1119.55|1119.42|1117.22|0
1733902800000|2024-12-11 07:40:00|1119.89|1117.69|1121.28|1119.08|1121.28|1119.08|1119.65|1117.45|0
1733903100000|2024-12-11 07:45:00|1121.05|1118.85|1122.21|1120.01|1122.33|1120.13|1121.05|1118.85|0
1733903400000|2024-12-11 07:50:00|1122.09|1119.89|1122.68|1120.48|1123.15|1120.95|1121.75|1119.55|0
1733903700000|2024-12-11 07:55:00|1122.91|1120.71|1121.28|1119.08|1122.91|1120.71|1121.28|1119.08|0
1733904000000|2024-12-11 08:00:00|1121.75|1119.55|1123.38|1121.18|1123.61|1121.41|1121.05|1118.85|0
1733904300000|2024-12-11 08:05:00|1123.14|1120.94|1123.84|1121.64|1123.84|1121.64|1122.44|1120.24|0
1733904600000|2024-12-11 08:10:00|1123.95|1121.75|1122.67|1120.47|1124.07|1121.87|1122.55|1120.35|0
1733904900000|2024-12-11 08:15:00|1122.79|1120.59|1122.91|1120.71|1123.25|1121.05|1122.44|1120.24|0
1733905200000|2024-12-11 08:20:00|1122.67|1120.47|1122.91|1120.71|1123.48|1121.28|1122.44|1120.24|0
1733905500000|2024-12-11 08:25:00|1123.02|1120.82|1123.14|1120.94|1123.6|1121.4|1122.44|1120.24|0
1733905800000|2024-12-11 08:30:00|1123.37|1121.17|1124.54|1122.34|1124.77|1122.57|1123.14|1120.94|0
1733906100000|2024-12-11 08:35:00|1124.77|1122.57|1124.77|1122.57|1125.47|1123.27|1124.65|1122.45|0
1733906400000|2024-12-11 08:40:00|1124.53|1122.33|1124.3|1122.1|1125.23|1123.03|1123.83|1121.63|0
1733906700000|2024-12-11 08:45:00|1124.07|1121.87|1125.23|1123.03|1125.23|1123.03|1124.07|1121.87|0
1733907000000|2024-12-11 08:50:00|1125.46|1123.26|1124.53|1122.33|1125.7|1123.5|1124.18|1121.98|0
1733907300000|2024-12-11 08:55:00|1124.3|1122.1|1124.06|1121.86|1124.3|1122.1|1123.71|1121.51|0
1733907600000|2024-12-11 09:00:00|1123.94|1121.74|1124.76|1122.56|1125|1122.8|1123.83|1121.63|0
1733907900000|2024-12-11 09:05:00|1125|1122.8|1126.16|1123.96|1126.39|1124.19|1124.87|1122.67|0
1733908200000|2024-12-11 09:10:00|1125.93|1123.73|1126.16|1123.96|1126.39|1124.19|1124.06|1121.86|0
1733908500000|2024-12-11 09:15:00|1126.39|1124.19|1124.4|1122.2|1126.39|1124.19|1124.29|1122.09|0
1733908800000|2024-12-11 09:20:00|1124.29|1122.09|1124.17|1121.97|1124.99|1122.79|1123.59|1121.39|0
1733909100000|2024-12-11 09:25:00|1124.29|1122.09|1124.99|1122.79|1124.99|1122.79|1123.7|1121.5|0
1733909400000|2024-12-11 09:30:00|1124.76|1122.56|1125.46|1123.26|1125.69|1123.49|1124.52|1122.32|0
1733909700000|2024-12-11 09:35:00|1125.69|1123.49|1125.8|1123.6|1125.92|1123.72|1125.57|1123.37|0
1733910000000|2024-12-11 09:40:00|1125.69|1123.49|1125.22|1123.02|1125.92|1123.72|1124.75|1122.55|0
1733910300000|2024-12-11 09:45:00|1124.99|1122.79|1124.99|1122.79|1125.45|1123.25|1124.75|1122.55|0
1733910600000|2024-12-11 09:50:00|1125.22|1123.02|1125.45|1123.25|1125.45|1123.25|1124.99|1122.79|0
1733910900000|2024-12-11 09:55:00|1125.22|1123.02|1124.98|1122.78|1125.45|1123.25|1124.75|1122.55|0
1733911200000|2024-12-11 10:00:00|1124.86|1122.66|1125.45|1123.25|1125.68|1123.48|1124.75|1122.55|0
1733911500000|2024-12-11 10:05:00|1125.33|1123.13|1124.28|1122.08|1125.56|1123.36|1124.28|1122.08|0
1733911800000|2024-12-11 10:10:00|1124.52|1122.32|1124.75|1122.55|1124.98|1122.78|1124.16|1121.96|0
1733912100000|2024-12-11 10:15:00|1124.98|1122.78|1123.35|1121.15|1124.98|1122.78|1123.11|1120.91|0
1733912400000|2024-12-11 10:20:00|1123.23|1121.03|1123.11|1120.91|1123.58|1121.38|1122.88|1120.68|0
1733912700000|2024-12-11 10:25:00|1122.99|1120.79|1123.46|1121.26|1123.58|1121.38|1122.65|1120.45|0
1733913000000|2024-12-11 10:30:00|1123.58|1121.38|1124.28|1122.08|1124.51|1122.31|1123.11|1120.91|0
1733913300000|2024-12-11 10:35:00|1124.51|1122.31|1124.28|1122.08|1124.51|1122.31|1124.04|1121.84|0
1733913600000|2024-12-11 10:40:00|1124.15|1121.95|1123.81|1121.61|1124.15|1121.95|1123.58|1121.38|0
1733913900000|2024-12-11 10:45:00|1124.04|1121.84|1124.27|1122.07|1124.74|1122.54|1123.34|1121.14|0
1733914200000|2024-12-11 10:50:00|1124.51|1122.31|1124.27|1122.07|1124.74|1122.54|1124.04|1121.84|0
1733914500000|2024-12-11 10:55:00|1124.38|1122.18|1124.51|1122.31|1124.97|1122.77|1124.27|1122.07|0
1733914800000|2024-12-11 11:00:00|1124.74|1122.54|1124.5|1122.3|1124.97|1122.77|1124.5|1122.3|0
1733915100000|2024-12-11 11:05:00|1124.74|1122.54|1126.17|1123.97|1126.17|1123.97|1124.5|1122.3|0
1733915400000|2024-12-11 11:10:00|1126.41|1124.21|1126.17|1123.97|1126.41|1124.21|1125.71|1123.51|0
1733915700000|2024-12-11 11:15:00|1125.94|1123.74|1126.41|1124.21|1126.64|1124.44|1125.94|1123.74|0
1733916000000|2024-12-11 11:20:00|1126.28|1124.08|1126.4|1124.2|1126.64|1124.44|1126.17|1123.97|0
1733916300000|2024-12-11 11:25:00|1126.64|1124.44|1126.87|1124.67|1126.87|1124.67|1126.4|1124.2|0
1733916600000|2024-12-11 11:30:00|1126.75|1124.55|1126.64|1124.44|1127.1|1124.9|1126.64|1124.44|0
1733916900000|2024-12-11 11:35:00|1126.87|1124.67|1125.47|1123.27|1126.87|1124.67|1125.47|1123.27|0
1733917200000|2024-12-11 11:40:00|1125.58|1123.38|1125.47|1123.27|1125.93|1123.73|1125.23|1123.03|0
1733917500000|2024-12-11 11:45:00|1125.7|1123.5|1125.47|1123.27|1125.7|1123.5|1125.23|1123.03|0
1733917800000|2024-12-11 11:50:00|1125.7|1123.5|1125.7|1123.5|1125.93|1123.73|1125.23|1123.03|0
1733918100000|2024-12-11 11:55:00|1125.47|1123.27|1125.23|1123.03|1125.7|1123.5|1125|1122.8|0
1733918400000|2024-12-11 12:00:00|1125.46|1123.26|1125.11|1122.91|1125.7|1123.5|1124.3|1122.1|0
1733918700000|2024-12-11 12:05:00|1125|1122.8|1124.3|1122.1|1125.23|1123.03|1124.06|1121.86|0
1733919000000|2024-12-11 12:10:00|1124.41|1122.21|1124.76|1122.56|1125|1122.8|1124.3|1122.1|0
1733919300000|2024-12-11 12:15:00|1124.53|1122.33|1125.69|1123.49|1125.93|1123.73|1124.3|1122.1|0
1733919600000|2024-12-11 12:20:00|1125.81|1123.61|1125.69|1123.49|1125.93|1123.73|1125.69|1123.49|0
1733919900000|2024-12-11 12:25:00|1125.46|1123.26|1125.92|1123.72|1125.92|1123.72|1125.46|1123.26|0
1733920200000|2024-12-11 12:30:00|1126.39|1124.19|1124.52|1122.32|1126.39|1124.19|1124.29|1122.09|0
1733920500000|2024-12-11 12:35:00|1124.76|1122.56|1123.59|1121.39|1124.76|1122.56|1123.36|1121.16|0
1733920800000|2024-12-11 12:40:00|1123.82|1121.62|1124.29|1122.09|1124.29|1122.09|1123.36|1121.16|0
1733921100000|2024-12-11 12:45:00|1124.52|1122.32|1124.99|1122.79|1125.22|1123.02|1124.52|1122.32|0
1733921400000|2024-12-11 12:50:00|1124.75|1122.55|1125.22|1123.02|1125.45|1123.25|1124.75|1122.55|0
1733921700000|2024-12-11 12:55:00|1124.99|1122.79|1124.52|1122.32|1125.22|1123.02|1124.52|1122.32|0
1733922000000|2024-12-11 13:00:00|1124.63|1122.43|1125.22|1123.02|1125.22|1123.02|1124.4|1122.2|0
1733922300000|2024-12-11 13:05:00|1125.1|1122.9|1125.68|1123.48|1126.15|1123.95|1125.1|1122.9|0
1733922600000|2024-12-11 13:10:00|1125.79|1123.59|1125.68|1123.48|1126.38|1124.18|1125.45|1123.25|0
1733922900000|2024-12-11 13:15:00|1125.45|1123.25|1125.21|1123.01|1125.45|1123.25|1124.52|1122.32|0
1733923200000|2024-12-11 13:20:00|1125.56|1123.36|1127.78|1125.58|1128.48|1126.28|1125.56|1123.36|0
1733923500000|2024-12-11 13:25:00|1127.55|1125.35|1128.59|1126.39|1128.59|1126.39|1126.61|1124.41|0
1733923800000|2024-12-11 13:30:00|1128.24|1126.04|1138.13|1135.93|1138.36|1136.16|1128.24|1126.04|0
1733924100000|2024-12-11 13:35:00|1137.89|1135.69|1140.09|1137.89|1142.2|1140|1137.89|1135.69|0
1733924400000|2024-12-11 13:40:00|1139.86|1137.66|1141.73|1139.53|1141.96|1139.76|1138.69|1136.49|0
1733924700000|2024-12-11 13:45:00|1141.96|1139.76|1141.96|1139.76|1142.9|1140.7|1141.37|1139.17|0
1733925000000|2024-12-11 13:50:00|1142.2|1140|1140.32|1138.12|1142.2|1140|1139.62|1137.42|0
1733925300000|2024-12-11 13:55:00|1140.56|1138.36|1142.9|1140.7|1143.53|1141.33|1140.56|1138.36|0
1733925600000|2024-12-11 14:00:00|1142.66|1140.46|1144.53|1142.33|1144.53|1142.33|1142.43|1140.23|0
1733925900000|2024-12-11 14:05:00|1144.77|1142.57|1146.64|1144.44|1146.87|1144.67|1144.53|1142.33|0
1733926200000|2024-12-11 14:10:00|1146.87|1144.67|1146.4|1144.2|1146.87|1144.67|1145.23|1143.03|0
1733926500000|2024-12-11 14:15:00|1145.93|1143.73|1145.74|1143.54|1146.2|1144|1145.5|1143.3|0
1733926800000|2024-12-11 14:20:00|1145.97|1143.77|1146.67|1144.47|1146.67|1144.47|1145.27|1143.07|0
1733927100000|2024-12-11 14:25:00|1146.2|1144|1147.61|1145.41|1148.54|1146.34|1146.2|1144|0
1733927400000|2024-12-11 14:30:00|1147.14|1144.94|1149.01|1146.81|1149.48|1147.28|1144.56|1142.36|0
1733927700000|2024-12-11 14:35:00|1149.24|1147.04|1147.84|1145.64|1149.94|1147.74|1147.6|1145.4|0
1733928000000|2024-12-11 14:40:00|1148.07|1145.87|1149.24|1147.04|1150.41|1148.21|1148.07|1145.87|0
1733928300000|2024-12-11 14:45:00|1149.47|1147.27|1152.44|1150.24|1154.39|1152.19|1149.01|1146.81|0
1733928600000|2024-12-11 14:50:00|1152.42|1150.22|1154.06|1151.86|1154.53|1152.33|1152.19|1149.99|0
1733928900000|2024-12-11 14:55:00|1154.3|1152.1|1154.77|1152.57|1155|1152.8|1152.89|1150.69|0
1733929200000|2024-12-11 15:00:00|1154.3|1152.1|1153.59|1151.39|1154.3|1152.1|1152.19|1149.99|0
1733929500000|2024-12-11 15:05:00|1153.83|1151.63|1157.54|1155.34|1157.54|1155.34|1153.83|1151.63|0
1733929800000|2024-12-11 15:10:00|1157.77|1155.57|1160.35|1158.15|1160.82|1158.62|1157.77|1155.57|0
1733930100000|2024-12-11 15:15:00|1160.12|1157.92|1157.07|1154.87|1160.58|1158.38|1156.6|1154.4|0
1733930400000|2024-12-11 15:20:00|1156.83|1154.63|1155.9|1153.7|1158.01|1155.81|1154.73|1152.53|0
1733930700000|2024-12-11 15:25:00|1155.43|1153.23|1154.49|1152.29|1156.36|1154.16|1153.79|1151.59|0
1733931000000|2024-12-11 15:30:00|1154.72|1152.52|1156.36|1154.16|1156.6|1154.4|1154.26|1152.06|0
1733931300000|2024-12-11 15:35:00|1156.6|1154.4|1157.3|1155.1|1157.77|1155.57|1155.89|1153.69|0
1733931600000|2024-12-11 15:40:00|1157.53|1155.33|1157.33|1155.13|1158.47|1156.27|1155.42|1153.22|0
1733931900000|2024-12-11 15:45:00|1157.1|1154.9|1158.47|1156.27|1158.94|1156.74|1156.87|1154.67|0
1733932200000|2024-12-11 15:50:00|1158.7|1156.5|1155.89|1153.69|1159.41|1157.21|1154.95|1152.75|0
1733932500000|2024-12-11 15:55:00|1155.66|1153.46|1156.59|1154.39|1156.83|1154.63|1154.02|1151.82|0
1733932800000|2024-12-11 16:00:00|1156.83|1154.63|1155.06|1152.86|1156.83|1154.63|1154.25|1152.05|0
1733933100000|2024-12-11 16:05:00|1155.19|1152.99|1156.83|1154.63|1158.23|1156.03|1155.19|1152.99|0
1733933400000|2024-12-11 16:10:00|1156.59|1154.39|1158.7|1156.5|1158.7|1156.5|1156.59|1154.39|0
1733933700000|2024-12-11 16:15:00|1158.93|1156.73|1158.46|1156.26|1158.93|1156.73|1157.29|1155.09|0
1733934000000|2024-12-11 16:20:00|1158.7|1156.5|1160.81|1158.61|1160.81|1158.61|1158.11|1155.91|0
1733934300000|2024-12-11 16:25:00|1161.28|1159.08|1163.43|1161.23|1164.02|1161.82|1160.81|1158.61|0
1733934600000|2024-12-11 16:30:00|1163.55|1161.35|1163.31|1161.11|1163.78|1161.58|1162.61|1160.41|0
1733934900000|2024-12-11 16:35:00|1163.08|1160.88|1166.59|1164.39|1166.59|1164.39|1163.08|1160.88|0
1733935200000|2024-12-11 16:40:00|1166.83|1164.63|1166.83|1164.63|1167.3|1165.1|1164.72|1162.52|0
1733935500000|2024-12-11 16:45:00|1166.71|1164.51|1166.36|1164.16|1167.06|1164.86|1165.42|1163.22|0
1733935800000|2024-12-11 16:50:00|1166.59|1164.39|1164.95|1162.75|1166.59|1164.39|1164.25|1162.05|0
1733936100000|2024-12-11 16:55:00|1165.18|1162.98|1167.12|1164.92|1167.12|1164.92|1164.01|1161.81|0
1733936400000|2024-12-11 17:00:00|1167.35|1165.15|1169.69|1167.49|1170.39|1168.19|1166.88|1164.68|0
1733936700000|2024-12-11 17:05:00|1169.93|1167.73|1169.92|1167.72|1170.63|1168.43|1168.75|1166.55|0
1733937000000|2024-12-11 17:10:00|1169.69|1167.49|1169.45|1167.25|1171.09|1168.89|1168.99|1166.79|0
1733937300000|2024-12-11 17:15:00|1169.22|1167.02|1168.75|1166.55|1170.16|1167.96|1168.28|1166.08|0
1733937600000|2024-12-11 17:20:00|1168.99|1166.79|1168.93|1166.73|1169.22|1167.02|1168.23|1166.03|0
1733937900000|2024-12-11 17:25:00|1168.7|1166.5|1167.53|1165.33|1168.93|1166.73|1167.06|1164.86|0
1733938200000|2024-12-11 17:30:00|1167.76|1165.56|1167.53|1165.33|1168.23|1166.03|1166.36|1164.16|0
1733938500000|2024-12-11 17:35:00|1167.3|1165.1|1167.18|1164.98|1167.53|1165.33|1165.07|1162.87|0
1733938800000|2024-12-11 17:40:00|1166.95|1164.75|1169.06|1166.86|1169.17|1166.97|1166.95|1164.75|0
1733939100000|2024-12-11 17:45:00|1169.29|1167.09|1169.06|1166.86|1169.53|1167.33|1168.35|1166.15|0
1733939400000|2024-12-11 17:50:00|1169.29|1167.09|1168.59|1166.39|1169.53|1167.33|1167.88|1165.68|0
1733939700000|2024-12-11 17:55:00|1168.35|1166.15|1169.76|1167.56|1169.76|1167.56|1167.65|1165.45|0
1733940000000|2024-12-11 18:00:00|1169.99|1167.79|1171.4|1169.2|1172.81|1170.61|1169.99|1167.79|0
1733940300000|2024-12-11 18:05:00|1171.17|1168.97|1170.34|1168.14|1171.17|1168.97|1169.52|1167.32|0
1733940600000|2024-12-11 18:10:00|1170.46|1168.26|1169.52|1167.32|1170.46|1168.26|1168.82|1166.62|0
1733940900000|2024-12-11 18:15:00|1169.29|1167.09|1169.99|1167.79|1169.99|1167.79|1168.82|1166.62|0
1733941200000|2024-12-11 18:20:00|1170.23|1168.03|1169.99|1167.79|1170.23|1168.03|1169.05|1166.85|0
1733941500000|2024-12-11 18:25:00|1169.76|1167.56|1171.87|1169.67|1171.87|1169.67|1169.52|1167.32|0
1733941800000|2024-12-11 18:30:00|1171.63|1169.43|1171.16|1168.96|1172.57|1170.37|1170.46|1168.26|0
1733942100000|2024-12-11 18:35:00|1171.4|1169.2|1171.39|1169.19|1171.63|1169.43|1170.93|1168.73|0
1733942400000|2024-12-11 18:40:00|1171.16|1168.96|1169.99|1167.79|1171.39|1169.19|1169.05|1166.85|0
1733942700000|2024-12-11 18:45:00|1169.75|1167.55|1170.45|1168.25|1170.69|1168.49|1169.52|1167.32|0
1733943000000|2024-12-11 18:50:00|1170.22|1168.02|1167.64|1165.44|1170.22|1168.02|1166.94|1164.74|0
1733943300000|2024-12-11 18:55:00|1167.87|1165.67|1166.93|1164.73|1167.87|1165.67|1166.23|1164.03|0
1733943600000|2024-12-11 19:00:00|1166.7|1164.5|1166.46|1164.26|1168.58|1166.38|1166.23|1164.03|0
1733943900000|2024-12-11 19:05:00|1166.23|1164.03|1165.99|1163.79|1166.58|1164.38|1164.47|1162.27|0
1733944200000|2024-12-11 19:10:00|1165.76|1163.56|1166.46|1164.26|1167.87|1165.67|1165.53|1163.33|0
1733944500000|2024-12-11 19:15:00|1166.58|1164.38|1167.17|1164.97|1167.4|1165.2|1166.23|1164.03|0
1733944800000|2024-12-11 19:20:00|1166.93|1164.73|1167.16|1164.96|1167.87|1165.67|1165.76|1163.56|0
1733945100000|2024-12-11 19:25:00|1167.4|1165.2|1167.87|1165.67|1167.87|1165.67|1166.69|1164.49|0
1733945400000|2024-12-11 19:30:00|1167.63|1165.43|1168.1|1165.9|1168.8|1166.6|1166.93|1164.73|0
1733945700000|2024-12-11 19:35:00|1168.34|1166.14|1169.51|1167.31|1169.98|1167.78|1168.1|1165.9|0
1733946000000|2024-12-11 19:40:00|1169.74|1167.54|1168.33|1166.13|1170.45|1168.25|1168.1|1165.9|0
1733946300000|2024-12-11 19:45:00|1168.1|1165.9|1166.46|1164.26|1168.8|1166.6|1165.99|1163.79|0
1733946600000|2024-12-11 19:50:00|1166.22|1164.02|1166.46|1164.26|1167.63|1165.43|1165.75|1163.55|0
1733946900000|2024-12-11 19:55:00|1166.22|1164.02|1167.86|1165.66|1168.33|1166.13|1165.99|1163.79|0
1733947200000|2024-12-11 20:00:00|1167.63|1165.43|1168.8|1166.6|1169.27|1167.07|1167.39|1165.19|0
1733947500000|2024-12-11 20:05:00|1168.56|1166.36|1168.09|1165.89|1168.8|1166.6|1167.16|1164.96|0
1733947800000|2024-12-11 20:10:00|1167.86|1165.66|1168.56|1166.36|1168.8|1166.6|1167.39|1165.19|0
1733948100000|2024-12-11 20:15:00|1168.33|1166.13|1168.26|1166.06|1168.8|1166.6|1167.86|1165.66|0
1733948400000|2024-12-11 20:20:00|1168.02|1165.82|1167.79|1165.59|1168.26|1166.06|1167.55|1165.35|0
1733948700000|2024-12-11 20:25:00|1167.55|1165.35|1169.19|1166.99|1169.19|1166.99|1167.32|1165.12|0
1733949000000|2024-12-11 20:30:00|1168.96|1166.76|1167.32|1165.12|1168.96|1166.76|1167.08|1164.88|0
1733949300000|2024-12-11 20:35:00|1167.55|1165.35|1168.72|1166.52|1168.72|1166.52|1166.61|1164.41|0
1733949600000|2024-12-11 20:40:00|1168.49|1166.29|1166.38|1164.18|1168.49|1166.29|1166.38|1164.18|0
1733949900000|2024-12-11 20:45:00|1166.14|1163.94|1166.84|1164.64|1167.31|1165.11|1165.91|1163.71|0
1733950200000|2024-12-11 20:50:00|1166.61|1164.41|1164.97|1162.77|1167.08|1164.88|1164.73|1162.53|0
1733950500000|2024-12-11 20:55:00|1164.5|1162.3|1164.73|1162.53|1164.73|1162.53|1161.69|1159.49|0
1733950800000|2024-12-11 21:00:00|1164.26|1162.06|1160.28|1158.08|1164.26|1162.06|1160.05|1157.85|0
1733951100000|2024-12-11 21:05:00|1159.58|1157.38|1159.34|1157.14|1161.22|1159.02|1158.87|1156.67|0
1733951400000|2024-12-11 21:10:00|1159.58|1157.38|1159.81|1157.61|1160.28|1158.08|1159.58|1157.38|0
1733951700000|2024-12-11 21:15:00|1159.91|1157.51|1159.24|1156.84|1159.91|1157.51|1159.24|1156.84|0
1733952000000|2024-12-11 21:20:00|1159.01|1156.61|1158.77|1156.37|1159.47|1157.07|1158.77|1156.37|0
1733952300000|2024-12-11 21:25:00|1158.54|1156.14|1159.24|1156.84|1159.24|1156.84|1158.07|1155.67|0
1733952600000|2024-12-11 21:30:00|1159|1156.6|1159.24|1156.84|1159.47|1157.07|1158.77|1156.37|0
1733952900000|2024-12-11 21:35:00|1159.12|1156.72|1159|1156.6|1159.24|1156.84|1158.77|1156.37|0
1733953200000|2024-12-11 21:40:00|1158.77|1156.37|1159.24|1156.84|1159.24|1156.84|1158.77|1156.37|0
1733953500000|2024-12-11 21:45:00|1159|1156.6|1159|1156.6|1159.24|1156.84|1158.77|1156.37|0
1733953800000|2024-12-11 21:50:00|1158.77|1156.37|1158.3|1155.9|1158.77|1156.37|1158.06|1155.66|0
1733954100000|2024-12-11 21:55:00|1158.53|1156.13|1158.64|1156.24|1158.77|1156.37|1158.3|1155.9|0
1733954400000|2024-12-11 22:00:00|1158.7|1156.3|1158.7|1156.3|1158.8|1156.4|1158.49|1156.09|0
1733954700000|2024-12-11 22:05:00|1158.76|1156.36|1159.21|1156.81|1159.28|1156.88|1158.76|1156.36|0
1733955000000|2024-12-11 22:10:00|1158.76|1156.36|1158.8|1156.4|1159.01|1156.61|1158.76|1156.36|0
1733955300000|2024-12-11 22:15:00|1158.86|1156.46|1158.66|1156.26|1158.94|1156.54|1158.42|1156.02|0
1733955600000|2024-12-11 22:20:00|1158.73|1156.33|1159.04|1156.64|1159.04|1156.64|1158.25|1155.85|0
1733955900000|2024-12-11 22:25:00|1159|1156.6|1158.9|1156.5|1159.04|1156.64|1158.9|1156.5|0
1733956200000|2024-12-11 22:30:00|1158.59|1156.19|1158.59|1156.19|1158.59|1156.19|1158.59|1156.19|0
1733956500000|2024-12-11 22:35:00|1158.46|1156.06|1158.46|1156.06|1158.46|1156.06|1158.46|1156.06|0
1733957100000|2024-12-11 22:45:00|1158.48|1156.08|1158.48|1156.08|1158.48|1156.08|1158.48|1156.08|0
1733957400000|2024-12-11 22:50:00|1158.52|1156.12|1158.86|1156.46|1158.86|1156.46|1158.52|1156.12|0
1733957700000|2024-12-11 22:55:00|1159.03|1156.63|1158.65|1156.25|1159.06|1156.66|1158.65|1156.25|0
1733958000000|2024-12-11 23:00:00|1158.63|1156.23|1158.52|1156.12|1159.1|1156.7|1156.88|1154.48|0
1733958300000|2024-12-11 23:05:00|1158.75|1156.35|1158.52|1156.12|1159.22|1156.82|1158.05|1155.65|0
1733958600000|2024-12-11 23:10:00|1158.28|1155.88|1159.45|1157.05|1159.45|1157.05|1158.28|1155.88|0
1733958900000|2024-12-11 23:15:00|1159.22|1156.82|1158.98|1156.58|1159.45|1157.05|1158.75|1156.35|0
1733959200000|2024-12-11 23:20:00|1158.75|1156.35|1157.34|1154.94|1158.98|1156.58|1157.11|1154.71|0
1733959500000|2024-12-11 23:25:00|1157.58|1155.18|1157.58|1155.18|1157.58|1155.18|1156.87|1154.47|0
1733959800000|2024-12-11 23:30:00|1157.34|1154.94|1158.28|1155.88|1158.51|1156.11|1157.34|1154.94|0
1733960100000|2024-12-11 23:35:00|1158.51|1156.11|1157.57|1155.17|1158.51|1156.11|1157.34|1154.94|0
1733960400000|2024-12-11 23:40:00|1157.34|1154.94|1157.1|1154.7|1157.57|1155.17|1157.1|1154.7|0
1733960700000|2024-12-11 23:45:00|1157.34|1154.94|1158.04|1155.64|1158.04|1155.64|1157.34|1154.94|0
1733961000000|2024-12-11 23:50:00|1158.15|1155.75|1158.27|1155.87|1158.28|1155.88|1158.04|1155.64|0
1733961300000|2024-12-11 23:55:00|1158.04|1155.64|1158.04|1155.64|1158.27|1155.87|1157.57|1155.17|0
1733961600000|2024-12-12 00:00:00|1157.68|1155.28|1158.04|1155.64|1158.51|1156.11|1157.57|1155.17|0
1733961900000|2024-12-12 00:05:00|1157.8|1155.4|1157.57|1155.17|1158.04|1155.64|1157.57|1155.17|0
1733962200000|2024-12-12 00:10:00|1157.33|1154.93|1157.57|1155.17|1157.57|1155.17|1157.1|1154.7|0
1733962500000|2024-12-12 00:15:00|1157.45|1155.05|1156.16|1153.76|1157.45|1155.05|1156.16|1153.76|0
1733962800000|2024-12-12 00:20:00|1156.27|1153.87|1155.69|1153.29|1156.4|1154|1155.46|1153.06|0
1733963100000|2024-12-12 00:25:00|1155.93|1153.53|1155.46|1153.06|1156.39|1153.99|1155.46|1153.06|0
1733963400000|2024-12-12 00:30:00|1155.57|1153.17|1155.92|1153.52|1156.27|1153.87|1155.46|1153.06|0
1733963700000|2024-12-12 00:35:00|1156.04|1153.64|1156.16|1153.76|1156.16|1153.76|1155.46|1153.06|0
1733964000000|2024-12-12 00:40:00|1155.92|1153.52|1155.22|1152.82|1155.92|1153.52|1155.22|1152.82|0
1733964300000|2024-12-12 00:45:00|1155.1|1152.7|1154.98|1152.58|1155.45|1153.05|1154.98|1152.58|0
1733964600000|2024-12-12 00:50:00|1154.75|1152.35|1154.28|1151.88|1154.75|1152.35|1153.58|1151.18|0
1733964900000|2024-12-12 00:55:00|1154.52|1152.12|1155.92|1153.52|1155.92|1153.52|1154.52|1152.12|0
1733965200000|2024-12-12 01:00:00|1156.15|1153.75|1155.68|1153.28|1156.39|1153.99|1155.68|1153.28|0
1733965500000|2024-12-12 01:05:00|1155.92|1153.52|1156.39|1153.99|1156.39|1153.99|1155.45|1153.05|0
1733965800000|2024-12-12 01:10:00|1156.26|1153.86|1157.09|1154.69|1157.09|1154.69|1156.26|1153.86|0
1733966100000|2024-12-12 01:15:00|1156.85|1154.45|1156.15|1153.75|1156.85|1154.45|1156.15|1153.75|0
1733966400000|2024-12-12 01:20:00|1156.38|1153.98|1157.29|1154.89|1157.29|1154.89|1156.38|1153.98|0
1733966700000|2024-12-12 01:25:00|1157.05|1154.65|1157.75|1155.35|1157.75|1155.35|1157.05|1154.65|0
1733967000000|2024-12-12 01:30:00|1157.65|1155.45|1157.19|1154.99|1157.65|1155.45|1156.95|1154.75|0
1733967300000|2024-12-12 01:35:00|1157.42|1155.22|1157.18|1154.98|1157.42|1155.22|1156.72|1154.52|0
1733967600000|2024-12-12 01:40:00|1157.42|1155.22|1156.95|1154.75|1157.42|1155.22|1156.95|1154.75|0
1733967900000|2024-12-12 01:45:00|1156.72|1154.52|1156.25|1154.05|1156.83|1154.63|1156.25|1154.05|0
1733968200000|2024-12-12 01:50:00|1156.01|1153.81|1155.78|1153.58|1156.01|1153.81|1154.84|1152.64|0
1733968500000|2024-12-12 01:55:00|1155.54|1153.34|1155.54|1153.34|1155.78|1153.58|1155.31|1153.11|0
1733968800000|2024-12-12 02:00:00|1155.78|1153.58|1156.24|1154.04|1156.95|1154.75|1155.78|1153.58|0
1733969100000|2024-12-12 02:05:00|1156.01|1153.81|1155.31|1153.11|1156.24|1154.04|1155.31|1153.11|0
1733969400000|2024-12-12 02:10:00|1155.07|1152.87|1156.01|1153.81|1156.01|1153.81|1155.07|1152.87|0
1733969700000|2024-12-12 02:15:00|1156.24|1154.04|1156.01|1153.81|1156.24|1154.04|1155.54|1153.34|0
1733970000000|2024-12-12 02:20:00|1156.24|1154.04|1156.01|1153.81|1156.48|1154.28|1156.01|1153.81|0
1733970300000|2024-12-12 02:25:00|1156.24|1154.04|1156.47|1154.27|1156.71|1154.51|1156.01|1153.81|0
1733970600000|2024-12-12 02:30:00|1156.24|1154.04|1156|1153.8|1156.24|1154.04|1156|1153.8|0
1733970900000|2024-12-12 02:35:00|1156.24|1154.04|1156.47|1154.27|1156.71|1154.51|1156.24|1154.04|0
1733971200000|2024-12-12 02:40:00|1156.35|1154.15|1156.47|1154.27|1156.47|1154.27|1156.24|1154.04|0
1733971500000|2024-12-12 02:45:00|1156.35|1154.15|1155.3|1153.1|1156.35|1154.15|1155.3|1153.1|0
1733971800000|2024-12-12 02:50:00|1155.18|1152.98|1155.3|1153.1|1155.53|1153.33|1154.83|1152.63|0
1733972100000|2024-12-12 02:55:00|1155.53|1153.33|1155.3|1153.1|1155.53|1153.33|1154.83|1152.63|0
1733972400000|2024-12-12 03:00:00|1155.53|1153.33|1155.76|1153.56|1156.23|1154.03|1155.41|1153.21|0
1733972700000|2024-12-12 03:05:00|1156|1153.8|1156|1153.8|1156|1153.8|1155.53|1153.33|0
1733973000000|2024-12-12 03:10:00|1155.76|1153.56|1155.53|1153.33|1156|1153.8|1155.53|1153.33|0
1733973300000|2024-12-12 03:15:00|1155.64|1153.44|1155.53|1153.33|1155.76|1153.56|1155.53|1153.33|0
1733973600000|2024-12-12 03:20:00|1155.76|1153.56|1155.29|1153.09|1155.76|1153.56|1155.06|1152.86|0
1733973900000|2024-12-12 03:25:00|1155.53|1153.33|1155.99|1153.79|1156.23|1154.03|1155.29|1153.09|0
1733974200000|2024-12-12 03:30:00|1155.76|1153.56|1156.23|1154.03|1156.23|1154.03|1155.53|1153.33|0
1733974500000|2024-12-12 03:35:00|1156.46|1154.26|1155.52|1153.32|1156.46|1154.26|1155.52|1153.32|0
1733974800000|2024-12-12 03:40:00|1155.29|1153.09|1155.06|1152.86|1155.29|1153.09|1155.06|1152.86|0
1733975100000|2024-12-12 03:45:00|1155.29|1153.09|1155.52|1153.32|1155.63|1153.43|1155.05|1152.85|0
1733975400000|2024-12-12 03:50:00|1155.4|1153.2|1155.99|1153.79|1155.99|1153.79|1155.4|1153.2|0
1733975700000|2024-12-12 03:55:00|1155.75|1153.55|1156.22|1154.02|1156.22|1154.02|1155.75|1153.55|0
1733976000000|2024-12-12 04:00:00|1155.99|1153.79|1155.99|1153.79|1156.22|1154.02|1155.99|1153.79|0
1733976300000|2024-12-12 04:05:00|1156.22|1154.02|1156.22|1154.02|1156.22|1154.02|1156.1|1153.9|0
1733976600000|2024-12-12 04:10:00|1156.45|1154.25|1156.45|1154.25|1156.69|1154.49|1156.33|1154.13|0
1733976900000|2024-12-12 04:15:00|1156.22|1154.02|1155.98|1153.78|1156.45|1154.25|1155.75|1153.55|0
1733977200000|2024-12-12 04:20:00|1156.22|1154.02|1156.68|1154.48|1156.69|1154.49|1156.22|1154.02|0
1733977500000|2024-12-12 04:25:00|1156.45|1154.25|1156.45|1154.25|1156.68|1154.48|1156.45|1154.25|0
1733977800000|2024-12-12 04:30:00|1156.33|1154.13|1156.68|1154.48|1156.68|1154.48|1156.33|1154.13|0
1733978100000|2024-12-12 04:35:00|1156.92|1154.72|1156.92|1154.72|1156.92|1154.72|1156.79|1154.59|0
1733978400000|2024-12-12 04:40:00|1157.15|1154.95|1157.15|1154.95|1157.15|1154.95|1156.91|1154.71|0
1733978700000|2024-12-12 04:45:00|1156.91|1154.71|1156.68|1154.48|1157.15|1154.95|1156.68|1154.48|0
1733979000000|2024-12-12 04:50:00|1156.91|1154.71|1156.91|1154.71|1156.91|1154.71|1156.91|1154.71|0
1733979300000|2024-12-12 04:55:00|1157.15|1154.95|1156.91|1154.71|1157.15|1154.95|1156.91|1154.71|0
1733979600000|2024-12-12 05:00:00|1157.15|1154.95|1156.91|1154.71|1157.38|1155.18|1156.91|1154.71|0
1733979900000|2024-12-12 05:05:00|1157.14|1154.94|1156.68|1154.48|1157.14|1154.94|1156.44|1154.24|0
1733980200000|2024-12-12 05:10:00|1156.91|1154.71|1156.67|1154.47|1156.91|1154.71|1156.67|1154.47|0
1733980500000|2024-12-12 05:15:00|1156.44|1154.24|1156.79|1154.59|1156.91|1154.71|1156.44|1154.24|0
1733980800000|2024-12-12 05:20:00|1156.67|1154.47|1156.91|1154.71|1156.91|1154.71|1156.44|1154.24|0
1733981400000|2024-12-12 05:30:00|1157.14|1154.94|1157.61|1155.41|1157.61|1155.41|1157.14|1154.94|0
1733981700000|2024-12-12 05:35:00|1157.37|1155.17|1157.61|1155.41|1157.84|1155.64|1157.37|1155.17|0
1733982000000|2024-12-12 05:40:00|1157.37|1155.17|1157.6|1155.4|1157.6|1155.4|1156.9|1154.7|0
1733982300000|2024-12-12 05:45:00|1157.84|1155.64|1158.07|1155.87|1158.07|1155.87|1157.84|1155.64|0
1733982600000|2024-12-12 05:50:00|1158.31|1156.11|1158.07|1155.87|1158.54|1156.34|1157.84|1155.64|0
1733982900000|2024-12-12 05:55:00|1158.18|1155.98|1158.3|1156.1|1158.3|1156.1|1158.07|1155.87|0
1733983200000|2024-12-12 06:00:00|1158.54|1156.34|1157.83|1155.63|1159.24|1157.04|1157.83|1155.63|0
1733983500000|2024-12-12 06:05:00|1158.07|1155.87|1157.83|1155.63|1158.07|1155.87|1157.6|1155.4|0
1733983800000|2024-12-12 06:10:00|1158.07|1155.87|1157.83|1155.63|1158.3|1156.1|1157.83|1155.63|0
1733984100000|2024-12-12 06:15:00|1158.07|1155.87|1158.3|1156.1|1158.3|1156.1|1158.07|1155.87|0
1733984400000|2024-12-12 06:20:00|1158.07|1155.87|1157.6|1155.4|1158.07|1155.87|1157.36|1155.16|0
1733984700000|2024-12-12 06:25:00|1157.36|1155.16|1157.36|1155.16|1157.6|1155.4|1157.36|1155.16|0
1733985000000|2024-12-12 06:30:00|1157.13|1154.93|1156.66|1154.46|1157.13|1154.93|1156.66|1154.46|0
1733985300000|2024-12-12 06:35:00|1156.42|1154.22|1156.66|1154.46|1156.89|1154.69|1156.42|1154.22|0
1733985600000|2024-12-12 06:40:00|1156.42|1154.22|1156.42|1154.22|1156.42|1154.22|1156.19|1153.99|0
1733985900000|2024-12-12 06:45:00|1156.19|1153.99|1156.19|1153.99|1156.19|1153.99|1155.49|1153.29|0
1733986200000|2024-12-12 06:50:00|1155.95|1153.75|1156.32|1154.12|1156.66|1154.46|1155.95|1153.75|0
1733986500000|2024-12-12 06:55:00|1156.08|1153.88|1156.32|1154.12|1156.55|1154.35|1156.08|1153.88|0
1733986800000|2024-12-12 07:00:00|1156.08|1153.88|1156.32|1154.12|1156.55|1154.35|1154.91|1152.71|0
1733987100000|2024-12-12 07:05:00|1156.2|1154|1157.02|1154.82|1157.02|1154.82|1156.08|1153.88|0
1733987400000|2024-12-12 07:10:00|1156.78|1154.58|1157.02|1154.82|1157.02|1154.82|1156.32|1154.12|0
1733987700000|2024-12-12 07:15:00|1156.78|1154.58|1156.31|1154.11|1157.02|1154.82|1156.31|1154.11|0
1733988000000|2024-12-12 07:20:00|1156.55|1154.35|1156.31|1154.11|1156.55|1154.35|1156.31|1154.11|0
1733988300000|2024-12-12 07:25:00|1156.19|1153.99|1155.84|1153.64|1156.31|1154.11|1155.84|1153.64|0
1733988600000|2024-12-12 07:30:00|1156.08|1153.88|1156.31|1154.11|1156.31|1154.11|1155.84|1153.64|0
1733988900000|2024-12-12 07:35:00|1156.19|1153.99|1156.08|1153.88|1156.31|1154.11|1155.84|1153.64|0
1733989200000|2024-12-12 07:40:00|1155.84|1153.64|1155.14|1152.94|1156.08|1153.88|1155.02|1152.82|0
1733989500000|2024-12-12 07:45:00|1154.9|1152.7|1155.61|1153.41|1155.61|1153.41|1154.9|1152.7|0
1733989800000|2024-12-12 07:50:00|1155.84|1153.64|1154.67|1152.47|1155.84|1153.64|1154.43|1152.23|0
1733990100000|2024-12-12 07:55:00|1154.43|1152.23|1154.9|1152.7|1154.9|1152.7|1154.2|1152|0
1733990400000|2024-12-12 08:00:00|1154.67|1152.47|1156.77|1154.57|1157.01|1154.81|1154.67|1152.47|0
1733990700000|2024-12-12 08:05:00|1156.54|1154.34|1156.07|1153.87|1156.54|1154.34|1155.6|1153.4|0
1733991000000|2024-12-12 08:10:00|1155.6|1153.4|1155.6|1153.4|1156.07|1153.87|1155.6|1153.4|0
1733991300000|2024-12-12 08:15:00|1155.84|1153.64|1155.83|1153.63|1156.18|1153.98|1155.37|1153.17|0
1733991600000|2024-12-12 08:20:00|1155.6|1153.4|1155.83|1153.63|1156.07|1153.87|1155.6|1153.4|0
1733991900000|2024-12-12 08:25:00|1155.6|1153.4|1155.6|1153.4|1155.6|1153.4|1154.9|1152.7|0
1733992200000|2024-12-12 08:30:00|1156.77|1154.57|1154.77|1152.57|1157.24|1155.04|1154.66|1152.46|0
1733992500000|2024-12-12 08:35:00|1154.9|1152.7|1154.19|1151.99|1155.13|1152.93|1154.19|1151.99|0
1733992800000|2024-12-12 08:40:00|1153.96|1151.76|1154.43|1152.23|1154.43|1152.23|1153.49|1151.29|0
1733993100000|2024-12-12 08:45:00|1154.19|1151.99|1154.66|1152.46|1154.89|1152.69|1154.19|1151.99|0
1733993400000|2024-12-12 08:50:00|1154.54|1152.34|1154.66|1152.46|1154.89|1152.69|1154.19|1151.99|0
1733993700000|2024-12-12 08:55:00|1154.54|1152.34|1154.42|1152.22|1154.89|1152.69|1154.19|1151.99|0
1733994000000|2024-12-12 09:00:00|1154.66|1152.46|1155.36|1153.16|1155.83|1153.63|1154.66|1152.46|0
1733994300000|2024-12-12 09:05:00|1155.24|1153.04|1154.65|1152.45|1155.83|1153.63|1154.65|1152.45|0
1733994600000|2024-12-12 09:10:00|1154.89|1152.69|1154.89|1152.69|1155.12|1152.92|1153.95|1151.75|0
1733994900000|2024-12-12 09:15:00|1155|1152.8|1155.12|1152.92|1155.12|1152.92|1154.18|1151.98|0
1733995200000|2024-12-12 09:20:00|1155.35|1153.15|1155.59|1153.39|1156.06|1153.86|1155.35|1153.15|0
1733995500000|2024-12-12 09:25:00|1155.12|1152.92|1154.42|1152.22|1155.35|1153.15|1154.42|1152.22|0
1733995800000|2024-12-12 09:30:00|1154.18|1151.98|1153.95|1151.75|1154.18|1151.98|1153.48|1151.28|0
1733996100000|2024-12-12 09:35:00|1154.06|1151.86|1153.95|1151.75|1154.42|1152.22|1153.71|1151.51|0
1733996400000|2024-12-12 09:40:00|1154.06|1151.86|1153.71|1151.51|1154.18|1151.98|1153.48|1151.28|0
1733996700000|2024-12-12 09:45:00|1153.51|1151.31|1154.38|1152.18|1154.61|1152.41|1153.51|1151.31|0
1733997000000|2024-12-12 09:50:00|1154.14|1151.94|1154.14|1151.94|1154.61|1152.41|1153.91|1151.71|0
1733997300000|2024-12-12 09:55:00|1154.02|1151.82|1153.67|1151.47|1154.14|1151.94|1152.97|1150.77|0
1733997600000|2024-12-12 10:00:00|1153.44|1151.24|1153.91|1151.71|1153.91|1151.71|1153.21|1151.01|0
1733997900000|2024-12-12 10:05:00|1153.79|1151.59|1153.44|1151.24|1154.38|1152.18|1153.44|1151.24|0
1733998200000|2024-12-12 10:10:00|1153.67|1151.47|1153.91|1151.71|1153.91|1151.71|1153.08|1150.88|0
1733998500000|2024-12-12 10:15:00|1154.14|1151.94|1153.67|1151.47|1154.37|1152.17|1153.67|1151.47|0
1733998800000|2024-12-12 10:20:00|1153.9|1151.7|1154.84|1152.64|1154.84|1152.64|1153.67|1151.47|0
1733999100000|2024-12-12 10:25:00|1155.07|1152.87|1155.54|1153.34|1156.01|1153.81|1155.07|1152.87|0
1733999400000|2024-12-12 10:30:00|1155.42|1153.22|1155.31|1153.11|1155.54|1153.34|1154.84|1152.64|0
1733999700000|2024-12-12 10:35:00|1155.07|1152.87|1154.6|1152.4|1155.07|1152.87|1154.6|1152.4|0
1734000000000|2024-12-12 10:40:00|1154.72|1152.52|1155.3|1153.1|1155.54|1153.34|1154.72|1152.52|0
1734000300000|2024-12-12 10:45:00|1155.07|1152.87|1154.37|1152.17|1155.07|1152.87|1154.37|1152.17|0
1734000600000|2024-12-12 10:50:00|1154.48|1152.28|1154.37|1152.17|1154.84|1152.64|1154.13|1151.93|0
1734000900000|2024-12-12 10:55:00|1154.6|1152.4|1154.6|1152.4|1154.83|1152.63|1154.37|1152.17|0
1734001200000|2024-12-12 11:00:00|1154.71|1152.51|1154.6|1152.4|1155.3|1153.1|1154.6|1152.4|0
1734001500000|2024-12-12 11:05:00|1154.48|1152.28|1154.13|1151.93|1156.24|1154.04|1153.9|1151.7|0
1734001800000|2024-12-12 11:10:00|1154.36|1152.16|1152.02|1149.82|1154.36|1152.16|1152.02|1149.82|0
1734002100000|2024-12-12 11:15:00|1151.79|1149.59|1153.19|1150.99|1153.19|1150.99|1151.55|1149.35|0
1734002400000|2024-12-12 11:20:00|1153.43|1151.23|1152.72|1150.52|1153.66|1151.46|1152.72|1150.52|0
1734002700000|2024-12-12 11:25:00|1152.96|1150.76|1153.19|1150.99|1153.19|1150.99|1152.25|1150.05|0
1734003000000|2024-12-12 11:30:00|1153.42|1151.22|1154.12|1151.92|1154.36|1152.16|1153.42|1151.22|0
1734003300000|2024-12-12 11:35:00|1153.89|1151.69|1154.12|1151.92|1154.36|1152.16|1153.89|1151.69|0
1734003600000|2024-12-12 11:40:00|1154.36|1152.16|1154.12|1151.92|1154.36|1152.16|1153.65|1151.45|0
1734003900000|2024-12-12 11:45:00|1154|1151.8|1153.89|1151.69|1154.36|1152.16|1153.89|1151.69|0
1734004200000|2024-12-12 11:50:00|1154|1151.8|1154.35|1152.15|1154.36|1152.16|1153.42|1151.22|0
1734004500000|2024-12-12 11:55:00|1154.12|1151.92|1152.95|1150.75|1154.12|1151.92|1152.95|1150.75|0
1734004800000|2024-12-12 12:00:00|1153.42|1151.22|1152.71|1150.51|1153.65|1151.45|1152.25|1150.05|0
1734005100000|2024-12-12 12:05:00|1152.83|1150.63|1154.35|1152.15|1154.82|1152.62|1152.83|1150.63|0
1734005400000|2024-12-12 12:10:00|1154.59|1152.39|1155.05|1152.85|1155.29|1153.09|1154.35|1152.15|0
1734005700000|2024-12-12 12:15:00|1154.93|1152.73|1155.05|1152.85|1155.05|1152.85|1154.23|1152.03|0
1734006000000|2024-12-12 12:20:00|1154.82|1152.62|1155.05|1152.85|1155.05|1152.85|1154.58|1152.38|0
1734006300000|2024-12-12 12:25:00|1154.82|1152.62|1154.58|1152.38|1155.28|1153.08|1154.11|1151.91|0
1734006600000|2024-12-12 12:30:00|1154.82|1152.62|1152.71|1150.51|1154.82|1152.62|1152.35|1150.15|0
1734006900000|2024-12-12 12:35:00|1152.47|1150.27|1153.64|1151.44|1153.88|1151.68|1152.24|1150.04|0
1734007200000|2024-12-12 12:40:00|1153.41|1151.21|1152.24|1150.04|1153.52|1151.32|1152.12|1149.92|0
1734007500000|2024-12-12 12:45:00|1152|1149.8|1153.17|1150.97|1153.64|1151.44|1152|1149.8|0
1734007800000|2024-12-12 12:50:00|1153.05|1150.85|1151.77|1149.57|1153.17|1150.97|1151.53|1149.33|0
1734008100000|2024-12-12 12:55:00|1151.53|1149.33|1152|1149.8|1152.24|1150.04|1151.3|1149.1|0
1734008400000|2024-12-12 13:00:00|1151.77|1149.57|1149.66|1147.46|1152.24|1150.04|1149.43|1147.23|0
1734008700000|2024-12-12 13:05:00|1149.89|1147.69|1152.23|1150.03|1152.47|1150.27|1149.89|1147.69|0
1734009000000|2024-12-12 13:10:00|1151.77|1149.57|1152.13|1149.93|1152.6|1150.4|1151.53|1149.33|0
1734009300000|2024-12-12 13:15:00|1152.01|1149.81|1153.54|1151.34|1153.54|1151.34|1152.01|1149.81|0
1734009600000|2024-12-12 13:20:00|1153.77|1151.57|1154.24|1152.04|1154.94|1152.74|1153.07|1150.87|0
1734009900000|2024-12-12 13:25:00|1154.47|1152.27|1154.12|1151.92|1154.47|1152.27|1153.3|1151.1|0
1734010200000|2024-12-12 13:30:00|1153.41|1151.21|1148.85|1146.65|1157.4|1155.2|1148.38|1146.18|0
1734010500000|2024-12-12 13:35:00|1148.62|1146.42|1146.34|1144.14|1148.85|1146.65|1143.81|1141.61|0
1734010800000|2024-12-12 13:40:00|1146.58|1144.38|1148.69|1146.49|1149.62|1147.42|1145.41|1143.21|0
1734011100000|2024-12-12 13:45:00|1148.92|1146.72|1148.92|1146.72|1150.56|1148.36|1147.98|1145.78|0
1734011400000|2024-12-12 13:50:00|1149.15|1146.95|1148.92|1146.72|1150.32|1148.12|1147.98|1145.78|0
1734011700000|2024-12-12 13:55:00|1149.15|1146.95|1149.03|1146.83|1149.39|1147.19|1147.51|1145.31|0
1734012000000|2024-12-12 14:00:00|1149.39|1147.19|1150.96|1148.76|1152.13|1149.93|1148.68|1146.48|0
1734012300000|2024-12-12 14:05:00|1150.49|1148.29|1151.19|1148.99|1151.89|1149.69|1150.02|1147.82|0
1734012600000|2024-12-12 14:10:00|1150.95|1148.75|1147.67|1145.47|1151.54|1149.34|1147.67|1145.47|0
1734012900000|2024-12-12 14:15:00|1147.44|1145.24|1148.84|1146.64|1149.78|1147.58|1147.2|1145|0
1734013200000|2024-12-12 14:20:00|1148.61|1146.41|1150.48|1148.28|1150.83|1148.63|1148.38|1146.18|0
1734013500000|2024-12-12 14:25:00|1150.01|1147.81|1153.53|1151.33|1154|1151.8|1149.31|1147.11|0
1734013800000|2024-12-12 14:30:00|1153.29|1151.09|1147.44|1145.24|1153.53|1151.33|1146.97|1144.77|0
1734014100000|2024-12-12 14:35:00|1147.9|1145.7|1148.84|1146.64|1150.25|1148.05|1146.97|1144.77|0
1734014400000|2024-12-12 14:40:00|1148.14|1145.94|1151.42|1149.22|1151.89|1149.69|1146.97|1144.77|0
1734014700000|2024-12-12 14:45:00|1150.95|1148.75|1146.73|1144.53|1151.18|1148.98|1146.73|1144.53|0
1734015000000|2024-12-12 14:50:00|1147.1|1144.9|1146.39|1144.19|1149.21|1147.01|1145.93|1143.73|0
1734015300000|2024-12-12 14:55:00|1146.16|1143.96|1149.2|1147|1149.91|1147.71|1145.46|1143.26|0
1734015600000|2024-12-12 15:00:00|1149.67|1147.47|1146.39|1144.19|1150.14|1147.94|1145.22|1143.02|0
1734015900000|2024-12-12 15:05:00|1145.92|1143.72|1143.12|1140.92|1147.1|1144.9|1142.18|1139.98|0
1734016200000|2024-12-12 15:10:00|1143.35|1141.15|1142.65|1140.45|1143.82|1141.62|1139.84|1137.64|0
1734016500000|2024-12-12 15:15:00|1142.41|1140.21|1147.09|1144.89|1147.09|1144.89|1141.01|1138.81|0
1734016800000|2024-12-12 15:20:00|1146.86|1144.66|1149.43|1147.23|1150.37|1148.17|1144.99|1142.79|0
1734017100000|2024-12-12 15:25:00|1149.67|1147.47|1153.18|1150.98|1153.88|1151.68|1148.96|1146.76|0
1734017400000|2024-12-12 15:30:00|1152.95|1150.75|1153.41|1151.21|1155.29|1153.09|1152.48|1150.28|0
1734017700000|2024-12-12 15:35:00|1153.65|1151.45|1155.76|1153.56|1156.69|1154.49|1153.18|1150.98|0
1734018000000|2024-12-12 15:40:00|1155.52|1153.32|1151.77|1149.57|1156.46|1154.26|1150.6|1148.4|0
1734018300000|2024-12-12 15:45:00|1151.54|1149.34|1153.41|1151.21|1154.7|1152.5|1150.95|1148.75|0
1734018600000|2024-12-12 15:50:00|1153.18|1150.98|1152.71|1150.51|1153.88|1151.68|1151.54|1149.34|0
1734018900000|2024-12-12 15:55:00|1152.94|1150.74|1155.05|1152.85|1155.52|1153.32|1152.94|1150.74|0
1734019200000|2024-12-12 16:00:00|1155.28|1153.08|1157.16|1154.96|1158.1|1155.9|1153.64|1151.44|0
1734019500000|2024-12-12 16:05:00|1157.39|1155.19|1156.45|1154.25|1158.33|1156.13|1156.22|1154.02|0
1734019800000|2024-12-12 16:10:00|1156.69|1154.49|1155.75|1153.55|1158.33|1156.13|1155.75|1153.55|0
1734020100000|2024-12-12 16:15:00|1155.98|1153.78|1158.43|1156.23|1158.56|1156.36|1154.34|1152.14|0
1734020400000|2024-12-12 16:20:00|1158.32|1156.12|1156.92|1154.72|1158.56|1156.36|1155.28|1153.08|0
1734020700000|2024-12-12 16:25:00|1157.15|1154.95|1156.21|1154.01|1157.85|1155.65|1155.98|1153.78|0
1734021000000|2024-12-12 16:30:00|1156.45|1154.25|1154.8|1152.6|1156.45|1154.25|1154.34|1152.14|0
1734021300000|2024-12-12 16:35:00|1154.57|1152.37|1153.63|1151.43|1155.51|1153.31|1153.63|1151.43|0
1734021600000|2024-12-12 16:40:00|1153.4|1151.2|1151.99|1149.79|1153.4|1151.2|1151.06|1148.86|0
1734021900000|2024-12-12 16:45:00|1152.23|1150.03|1151.05|1148.85|1152.23|1150.03|1147.08|1144.88|0
1734022200000|2024-12-12 16:50:00|1151.29|1149.09|1148.71|1146.51|1151.29|1149.09|1148.01|1145.81|0
1734022500000|2024-12-12 16:55:00|1148.95|1146.75|1145.9|1143.7|1149.65|1147.45|1145.9|1143.7|0
1734022800000|2024-12-12 17:00:00|1146.14|1143.94|1151.05|1148.85|1151.05|1148.85|1145.9|1143.7|0
1734023100000|2024-12-12 17:05:00|1150.82|1148.62|1153.16|1150.96|1153.39|1151.19|1150.58|1148.38|0
1734023400000|2024-12-12 17:10:00|1153.39|1151.19|1153.86|1151.66|1154.56|1152.36|1152.92|1150.72|0
1734023700000|2024-12-12 17:15:00|1154.56|1152.36|1154.8|1152.6|1156.2|1154|1154.56|1152.36|0
1734024000000|2024-12-12 17:20:00|1155.03|1152.83|1152.22|1150.02|1155.5|1153.3|1151.28|1149.08|0
1734024300000|2024-12-12 17:25:00|1151.98|1149.78|1152.59|1150.39|1153.29|1151.09|1151.35|1149.15|0
1734024600000|2024-12-12 17:30:00|1152.35|1150.15|1148.84|1146.64|1153.05|1150.85|1148.37|1146.17|0
1734024900000|2024-12-12 17:35:00|1148.6|1146.4|1150.24|1148.04|1150.48|1148.28|1146.73|1144.53|0
1734025200000|2024-12-12 17:40:00|1149.77|1147.57|1149.07|1146.87|1149.77|1147.57|1147.43|1145.23|0
1734025500000|2024-12-12 17:45:00|1150.71|1148.51|1150.71|1148.51|1151.88|1149.68|1150.01|1147.81|0
1734025800000|2024-12-12 17:50:00|1150.59|1148.39|1150.94|1148.74|1150.94|1148.74|1148.6|1146.4|0
1734026100000|2024-12-12 17:55:00|1151.18|1148.98|1155.16|1152.96|1155.63|1153.43|1151.18|1148.98|0
1734026400000|2024-12-12 18:00:00|1154.92|1152.72|1152.35|1150.15|1155.86|1153.66|1152.35|1150.15|0
1734026700000|2024-12-12 18:05:00|1152.46|1150.26|1154.92|1152.72|1154.92|1152.72|1151.88|1149.68|0
1734027000000|2024-12-12 18:10:00|1155.16|1152.96|1155.16|1152.96|1155.39|1153.19|1152.11|1149.91|0
1734027300000|2024-12-12 18:15:00|1154.92|1152.72|1155.62|1153.42|1155.62|1153.42|1153.28|1151.08|0
1734027600000|2024-12-12 18:20:00|1155.39|1153.19|1155.62|1153.42|1156.09|1153.89|1154.22|1152.02|0
1734027900000|2024-12-12 18:25:00|1155.39|1153.19|1152.58|1150.38|1156.56|1154.36|1152.11|1149.91|0
1734028200000|2024-12-12 18:30:00|1152.34|1150.14|1150|1147.8|1152.58|1150.38|1150|1147.8|0
1734028500000|2024-12-12 18:35:00|1149.76|1147.56|1149.29|1147.09|1149.76|1147.56|1146.95|1144.75|0
1734028800000|2024-12-12 18:40:00|1149.06|1146.86|1147.65|1145.45|1150.46|1148.26|1147.19|1144.99|0
1734029100000|2024-12-12 18:45:00|1147.42|1145.22|1148.82|1146.62|1148.82|1146.62|1147.3|1145.1|0
1734029400000|2024-12-12 18:50:00|1149.06|1146.86|1147.65|1145.45|1149.06|1146.86|1146.95|1144.75|0
1734029700000|2024-12-12 18:55:00|1147.42|1145.22|1145.31|1143.11|1148.12|1145.92|1145.08|1142.88|0
1734030000000|2024-12-12 19:00:00|1145.08|1142.88|1148.13|1145.93|1148.13|1145.93|1143.44|1141.24|0
1734030300000|2024-12-12 19:05:00|1148.37|1146.17|1146.5|1144.3|1149.3|1147.1|1146.26|1144.06|0
1734030600000|2024-12-12 19:10:00|1146.73|1144.53|1144.86|1142.66|1148.6|1146.4|1144.62|1142.42|0
1734030900000|2024-12-12 19:15:00|1145.09|1142.89|1143.22|1141.02|1145.56|1143.36|1142.75|1140.55|0
1734031200000|2024-12-12 19:20:00|1142.52|1140.32|1139.95|1137.75|1142.99|1140.79|1137.38|1135.18|0
1734031500000|2024-12-12 19:25:00|1139.72|1137.52|1138.31|1136.11|1141.58|1139.38|1138.08|1135.88|0
1734031800000|2024-12-12 19:30:00|1138.08|1135.88|1140.65|1138.45|1141.35|1139.15|1138.08|1135.88|0
1734032100000|2024-12-12 19:35:00|1140.41|1138.21|1142.52|1140.32|1142.75|1140.55|1139.71|1137.51|0
1734032400000|2024-12-12 19:40:00|1142.75|1140.55|1141.58|1139.38|1142.75|1140.55|1139.24|1137.04|0
1734032700000|2024-12-12 19:45:00|1141.35|1139.15|1140.64|1138.44|1142.98|1140.78|1139.94|1137.74|0
1734033000000|2024-12-12 19:50:00|1140.41|1138.21|1139.94|1137.74|1141.58|1139.38|1138.31|1136.11|0
1734033300000|2024-12-12 19:55:00|1140.18|1137.98|1140.18|1137.98|1140.88|1138.68|1138.31|1136.11|0
1734033600000|2024-12-12 20:00:00|1139.24|1137.04|1138.31|1136.11|1140.18|1137.98|1137.84|1135.64|0
1734033900000|2024-12-12 20:05:00|1138.54|1136.34|1139.72|1137.52|1141.01|1138.81|1138.1|1135.9|0
1734034200000|2024-12-12 20:10:00|1139.61|1137.41|1137.74|1135.54|1139.84|1137.64|1136.81|1134.61|0
1734034500000|2024-12-12 20:15:00|1137.51|1135.31|1138.44|1136.24|1139.84|1137.64|1137.51|1135.31|0
1734034800000|2024-12-12 20:20:00|1138.21|1136.01|1137.97|1135.77|1139.84|1137.64|1137.74|1135.54|0
1734035100000|2024-12-12 20:25:00|1138.2|1136|1137.97|1135.77|1138.9|1136.7|1136.8|1134.6|0
1734035400000|2024-12-12 20:30:00|1138.67|1136.47|1141.71|1139.51|1141.71|1139.51|1137.97|1135.77|0
1734035700000|2024-12-12 20:35:00|1141.47|1139.27|1140.07|1137.87|1141.71|1139.51|1140.07|1137.87|0
1734036000000|2024-12-12 20:40:00|1138.9|1136.7|1139.43|1137.23|1139.84|1137.64|1137.97|1135.77|0
1734036300000|2024-12-12 20:45:00|1139.66|1137.46|1139.43|1137.23|1142|1139.8|1139.19|1136.99|0
1734036600000|2024-12-12 20:50:00|1139.9|1137.7|1136.39|1134.19|1142|1139.8|1136.39|1134.19|0
1734036900000|2024-12-12 20:55:00|1136.16|1133.96|1133.59|1131.39|1136.16|1133.96|1133.59|1131.39|0
1734037200000|2024-12-12 21:00:00|1133.36|1131.16|1131.25|1129.05|1133.36|1131.16|1130.55|1128.35|0
1734037500000|2024-12-12 21:05:00|1131.02|1128.82|1131.72|1129.52|1132.19|1129.99|1130.32|1128.12|0
1734037800000|2024-12-12 21:10:00|1131.49|1129.29|1130.55|1128.35|1131.49|1129.29|1129.62|1127.42|0
1734038100000|2024-12-12 21:15:00|1130.65|1128.25|1134.85|1132.45|1135.09|1132.69|1129.25|1126.85|0
1734038400000|2024-12-12 21:20:00|1135.09|1132.69|1136.02|1133.62|1136.02|1133.62|1134.15|1131.75|0
1734038700000|2024-12-12 21:25:00|1136.13|1133.73|1136.72|1134.32|1136.72|1134.32|1135.08|1132.68|0
1734039000000|2024-12-12 21:30:00|1136.95|1134.55|1135.55|1133.15|1136.95|1134.55|1135.32|1132.92|0
1734039300000|2024-12-12 21:35:00|1135.32|1132.92|1133.21|1130.81|1135.32|1132.92|1132.98|1130.58|0
1734039600000|2024-12-12 21:40:00|1133.68|1131.28|1133.91|1131.51|1134.15|1131.75|1132.75|1130.35|0
1734039900000|2024-12-12 21:45:00|1133.68|1131.28|1133.68|1131.28|1134.15|1131.75|1132.51|1130.11|0
1734040200000|2024-12-12 21:50:00|1133.44|1131.04|1133.21|1130.81|1133.68|1131.28|1132.28|1129.88|0
1734040500000|2024-12-12 21:55:00|1132.98|1130.58|1131.92|1129.52|1133.21|1130.81|1131.92|1129.52|0
1734040800000|2024-12-12 22:00:00|1133.22|1130.82|1132.6|1130.2|1133.22|1130.82|1132.23|1129.83|0
1734041100000|2024-12-12 22:05:00|1132.7|1130.3|1132.09|1129.69|1133.01|1130.61|1132.09|1129.69|0
1734041400000|2024-12-12 22:10:00|1132.54|1130.14|1132.29|1129.89|1132.54|1130.14|1131.71|1129.31|0
1734041700000|2024-12-12 22:15:00|1132.46|1130.06|1132.74|1130.34|1132.91|1130.51|1132.46|1130.06|0
1734042000000|2024-12-12 22:20:00|1132.77|1130.37|1134.03|1131.63|1134.09|1131.69|1132.6|1130.2|0
1734042300000|2024-12-12 22:25:00|1134.05|1131.65|1135.49|1133.09|1135.49|1133.09|1134.05|1131.65|0
1734042600000|2024-12-12 22:30:00|1135.45|1133.05|1135.63|1133.23|1136.44|1134.04|1134.98|1132.58|0
1734042900000|2024-12-12 22:35:00|1135.56|1133.16|1137.19|1134.79|1137.53|1135.13|1135.56|1133.16|0
1734043200000|2024-12-12 22:40:00|1136.84|1134.44|1138.58|1136.18|1139.47|1137.07|1136.84|1134.44|0
1734043500000|2024-12-12 22:45:00|1138.48|1136.08|1137.92|1135.52|1139.88|1137.48|1136.33|1133.93|0
1734043800000|2024-12-12 22:50:00|1138.86|1136.46|1138.86|1136.46|1139.24|1136.84|1138.76|1136.36|0
1734044100000|2024-12-12 22:55:00|1138.9|1136.5|1140.03|1137.63|1140.3|1137.9|1138.59|1136.19|0
1734044400000|2024-12-12 23:00:00|1139.38|1136.98|1137.4|1135|1139.5|1137.1|1136.23|1133.83|0
1734044700000|2024-12-12 23:05:00|1137.51|1135.11|1136.23|1133.83|1138.33|1135.93|1136.23|1133.83|0
1734045000000|2024-12-12 23:10:00|1136.34|1133.94|1135.76|1133.36|1136.46|1134.06|1135.53|1133.13|0
1734045300000|2024-12-12 23:15:00|1136|1133.6|1137.4|1135|1137.4|1135|1136|1133.6|0
1734045600000|2024-12-12 23:20:00|1137.63|1135.23|1137.39|1134.99|1137.63|1135.23|1136.93|1134.53|0
1734045900000|2024-12-12 23:25:00|1137.16|1134.76|1136.93|1134.53|1137.39|1134.99|1136.69|1134.29|0
1734046200000|2024-12-12 23:30:00|1137.16|1134.76|1137.86|1135.46|1137.86|1135.46|1136.23|1133.83|0
1734046500000|2024-12-12 23:35:00|1138.09|1135.69|1138.33|1135.93|1138.56|1136.16|1137.63|1135.23|0
1734046800000|2024-12-12 23:40:00|1138.2|1135.8|1138.32|1135.92|1138.33|1135.93|1137.39|1134.99|0
1734047100000|2024-12-12 23:45:00|1138.56|1136.16|1137.62|1135.22|1139.26|1136.86|1137.62|1135.22|0
1734047400000|2024-12-12 23:50:00|1137.86|1135.46|1137.73|1135.33|1138.32|1135.92|1137.39|1134.99|0
1734047700000|2024-12-12 23:55:00|1137.86|1135.46|1138.32|1135.92|1139.02|1136.62|1137.73|1135.33|0
1734048000000|2024-12-13 00:00:00|1138.56|1136.16|1138.32|1135.92|1138.79|1136.39|1137.15|1134.75|0
1734048300000|2024-12-13 00:05:00|1138.2|1135.8|1139.95|1137.55|1140.19|1137.79|1138.09|1135.69|0
1734048600000|2024-12-13 00:10:00|1140.19|1137.79|1141.23|1138.83|1141.36|1138.96|1139.95|1137.55|0
1734048900000|2024-12-13 00:15:00|1141.36|1138.96|1140.65|1138.25|1141.36|1138.96|1140.07|1137.67|0
1734049200000|2024-12-13 00:20:00|1140.89|1138.49|1141.35|1138.95|1142.06|1139.66|1140.89|1138.49|0
1734049500000|2024-12-13 00:25:00|1141.12|1138.72|1142.29|1139.89|1142.52|1140.12|1141.12|1138.72|0
1734049800000|2024-12-13 00:30:00|1142.52|1140.12|1142.75|1140.35|1143.22|1140.82|1142.52|1140.12|0
1734050100000|2024-12-13 00:35:00|1142.52|1140.12|1142.99|1140.59|1142.99|1140.59|1141.82|1139.42|0
1734050400000|2024-12-13 00:40:00|1143.1|1140.7|1142.99|1140.59|1143.45|1141.05|1142.75|1140.35|0
1734050700000|2024-12-13 00:45:00|1143.22|1140.82|1141.82|1139.42|1143.22|1140.82|1141.82|1139.42|0
1734051000000|2024-12-13 00:50:00|1142.05|1139.65|1142.28|1139.88|1143.22|1140.82|1142.05|1139.65|0
1734051300000|2024-12-13 00:55:00|1142.52|1140.12|1142.05|1139.65|1142.75|1140.35|1142.05|1139.65|0
1734051600000|2024-12-13 01:00:00|1141.58|1139.18|1141.11|1138.71|1141.81|1139.41|1140.41|1138.01|0
1734051900000|2024-12-13 01:05:00|1141.35|1138.95|1141.34|1138.94|1141.58|1139.18|1140.64|1138.24|0
1734052200000|2024-12-13 01:10:00|1141.58|1139.18|1141.11|1138.71|1141.81|1139.41|1141.11|1138.71|0
1734052500000|2024-12-13 01:15:00|1140.88|1138.48|1140.41|1138.01|1140.88|1138.48|1139.47|1137.07|0
1734052800000|2024-12-13 01:20:00|1140.29|1137.89|1139.71|1137.31|1140.29|1137.89|1138.88|1136.48|0
1734053100000|2024-12-13 01:25:00|1139.58|1137.18|1138.77|1136.37|1139.71|1137.31|1138.65|1136.25|0
1734053400000|2024-12-13 01:30:00|1138.67|1136.47|1139.37|1137.17|1139.48|1137.28|1138.67|1136.47|0
1734053700000|2024-12-13 01:35:00|1139.25|1137.05|1139.14|1136.94|1139.6|1137.4|1139.14|1136.94|0
1734054000000|2024-12-13 01:40:00|1139.01|1136.81|1139.13|1136.93|1139.6|1137.4|1138.9|1136.7|0
1734054300000|2024-12-13 01:45:00|1139.37|1137.17|1139.13|1136.93|1140.3|1138.1|1138.78|1136.58|0
1734054600000|2024-12-13 01:50:00|1139.37|1137.17|1138.2|1136|1139.6|1137.4|1138.2|1136|0
1734054900000|2024-12-13 01:55:00|1138.43|1136.23|1138.66|1136.46|1138.9|1136.7|1138.43|1136.23|0
1734055200000|2024-12-13 02:00:00|1138.43|1136.23|1136.56|1134.36|1138.66|1136.46|1135.86|1133.66|0
1734055500000|2024-12-13 02:05:00|1136.44|1134.24|1135.63|1133.43|1136.79|1134.59|1135.63|1133.43|0
1734055800000|2024-12-13 02:10:00|1135.39|1133.19|1135.62|1133.42|1135.86|1133.66|1133.99|1131.79|0
1734056100000|2024-12-13 02:15:00|1135.86|1133.66|1137.14|1134.94|1137.26|1135.06|1135.86|1133.66|0
1734056400000|2024-12-13 02:20:00|1137.26|1135.06|1138.43|1136.23|1138.66|1136.46|1136.79|1134.59|0
1734056700000|2024-12-13 02:25:00|1138.19|1135.99|1138.77|1136.57|1139.13|1136.93|1137.72|1135.52|0
1734057000000|2024-12-13 02:30:00|1138.66|1136.46|1138.42|1136.22|1138.66|1136.46|1137.96|1135.76|0
1734057300000|2024-12-13 02:35:00|1138.66|1136.46|1137.95|1135.75|1138.89|1136.69|1137.95|1135.75|0
1734057600000|2024-12-13 02:40:00|1137.83|1135.63|1137.25|1135.05|1138.19|1135.99|1137.13|1134.93|0
1734057900000|2024-12-13 02:45:00|1137.72|1135.52|1137.72|1135.52|1138.42|1136.22|1137.49|1135.29|0
1734058200000|2024-12-13 02:50:00|1137.6|1135.4|1137.25|1135.05|1137.72|1135.52|1137.02|1134.82|0
1734058500000|2024-12-13 02:55:00|1137.02|1134.82|1138.18|1135.98|1138.42|1136.22|1137.02|1134.82|0
1734058800000|2024-12-13 03:00:00|1138.42|1136.22|1136.55|1134.35|1138.42|1136.22|1136.55|1134.35|0
1734059100000|2024-12-13 03:05:00|1136.31|1134.11|1136.55|1134.35|1137.02|1134.82|1136.31|1134.11|0
1734059400000|2024-12-13 03:10:00|1136.66|1134.46|1136.55|1134.35|1137.25|1135.05|1136.55|1134.35|0
1734059700000|2024-12-13 03:15:00|1136.31|1134.11|1137.25|1135.05|1137.25|1135.05|1136.08|1133.88|0
1734060000000|2024-12-13 03:20:00|1137.01|1134.81|1136.08|1133.88|1137.01|1134.81|1135.84|1133.64|0
1734060300000|2024-12-13 03:25:00|1135.96|1133.76|1134.67|1132.47|1136.08|1133.88|1134.67|1132.47|0
1734060600000|2024-12-13 03:30:00|1134.91|1132.71|1135.37|1133.17|1135.38|1133.18|1134.91|1132.71|0
1734060900000|2024-12-13 03:35:00|1135.14|1132.94|1136.07|1133.87|1136.07|1133.87|1135.02|1132.82|0
1734061200000|2024-12-13 03:40:00|1136.19|1133.99|1135.14|1132.94|1136.31|1134.11|1134.91|1132.71|0
1734061500000|2024-12-13 03:45:00|1135.25|1133.05|1136.31|1134.11|1136.31|1134.11|1135.14|1132.94|0
1734061800000|2024-12-13 03:50:00|1136.18|1133.98|1135.84|1133.64|1136.31|1134.11|1135.37|1133.17|0
1734062100000|2024-12-13 03:55:00|1136.07|1133.87|1135.37|1133.17|1136.07|1133.87|1135.37|1133.17|0
1734062400000|2024-12-13 04:00:00|1135.6|1133.4|1135.25|1133.05|1135.6|1133.4|1134.67|1132.47|0
1734062700000|2024-12-13 04:05:00|1135.13|1132.93|1135.25|1133.05|1135.6|1133.4|1135.13|1132.93|0
1734063000000|2024-12-13 04:10:00|1135.37|1133.17|1135.83|1133.63|1136.07|1133.87|1135.37|1133.17|0
1734063300000|2024-12-13 04:15:00|1135.71|1133.51|1135.37|1133.17|1135.71|1133.51|1134.67|1132.47|0
1734063600000|2024-12-13 04:20:00|1135.83|1133.63|1136.77|1134.57|1136.77|1134.57|1135.6|1133.4|0
1734063900000|2024-12-13 04:25:00|1136.88|1134.68|1136.76|1134.56|1136.88|1134.68|1136.3|1134.1|0
1734064200000|2024-12-13 04:30:00|1136.88|1134.68|1137.23|1135.03|1137.23|1135.03|1136.76|1134.56|0
1734064500000|2024-12-13 04:35:00|1137.46|1135.26|1137.7|1135.5|1138.16|1135.96|1137.46|1135.26|0
1734064800000|2024-12-13 04:40:00|1137.93|1135.73|1137.7|1135.5|1138.04|1135.84|1137.46|1135.26|0
1734065100000|2024-12-13 04:45:00|1137.93|1135.73|1138.63|1136.43|1138.63|1136.43|1137.93|1135.73|0
1734065400000|2024-12-13 04:50:00|1138.4|1136.2|1139.1|1136.9|1139.33|1137.13|1138.4|1136.2|0
1734065700000|2024-12-13 04:55:00|1139.21|1137.01|1139.33|1137.13|1139.33|1137.13|1138.86|1136.66|0
1734066000000|2024-12-13 05:00:00|1139.21|1137.01|1139.33|1137.13|1139.56|1137.36|1138.86|1136.66|0
1734066300000|2024-12-13 05:05:00|1139.21|1137.01|1138.16|1135.96|1139.21|1137.01|1138.16|1135.96|0
1734066600000|2024-12-13 05:10:00|1137.92|1135.72|1137.69|1135.49|1137.92|1135.72|1137.22|1135.02|0
1734066900000|2024-12-13 05:15:00|1137.57|1135.37|1137.57|1135.37|1137.69|1135.49|1137.22|1135.02|0
1734067200000|2024-12-13 05:20:00|1137.45|1135.25|1137.69|1135.49|1137.69|1135.49|1137.22|1135.02|0
1734067500000|2024-12-13 05:25:00|1137.45|1135.25|1137.92|1135.72|1138.39|1136.19|1137.45|1135.25|0
1734067800000|2024-12-13 05:30:00|1137.45|1135.25|1137.69|1135.49|1137.92|1135.72|1137.45|1135.25|0
1734068100000|2024-12-13 05:35:00|1137.56|1135.36|1137.68|1135.48|1137.92|1135.72|1137.45|1135.25|0
1734068400000|2024-12-13 05:40:00|1137.92|1135.72|1138.15|1135.95|1138.62|1136.42|1137.92|1135.72|0
1734068700000|2024-12-13 05:45:00|1138.03|1135.83|1138.38|1136.18|1138.62|1136.42|1137.68|1135.48|0
1734069000000|2024-12-13 05:50:00|1138.15|1135.95|1138.62|1136.42|1138.62|1136.42|1137.68|1135.48|0
1734069300000|2024-12-13 05:55:00|1138.49|1136.29|1138.15|1135.95|1138.49|1136.29|1137.91|1135.71|0
1734069600000|2024-12-13 06:00:00|1138.38|1136.18|1139.31|1137.11|1139.32|1137.12|1138.38|1136.18|0
1734069900000|2024-12-13 06:05:00|1139.55|1137.35|1139.31|1137.11|1139.78|1137.58|1139.31|1137.11|0
1734070200000|2024-12-13 06:10:00|1139.08|1136.88|1139.78|1137.58|1139.78|1137.58|1139.08|1136.88|0
1734070500000|2024-12-13 06:15:00|1139.66|1137.46|1139.31|1137.11|1139.66|1137.46|1138.85|1136.65|0
1734070800000|2024-12-13 06:20:00|1139.55|1137.35|1140.01|1137.81|1140.01|1137.81|1139.31|1137.11|0
1734071100000|2024-12-13 06:25:00|1139.78|1137.58|1140.24|1138.04|1140.48|1138.28|1139.78|1137.58|0
1734071400000|2024-12-13 06:30:00|1140.01|1137.81|1139.78|1137.58|1140.24|1138.04|1139.78|1137.58|0
1734071700000|2024-12-13 06:35:00|1139.54|1137.34|1140.01|1137.81|1140.01|1137.81|1139.07|1136.87|0
1734072000000|2024-12-13 06:40:00|1140.24|1138.04|1140.48|1138.28|1140.71|1138.51|1140.01|1137.81|0
1734072300000|2024-12-13 06:45:00|1140.24|1138.04|1140.47|1138.27|1140.71|1138.51|1140.24|1138.04|0
1734072600000|2024-12-13 06:50:00|1140.71|1138.51|1141.64|1139.44|1142.11|1139.91|1140.71|1138.51|0
1734072900000|2024-12-13 06:55:00|1141.75|1139.55|1142.11|1139.91|1142.11|1139.91|1141.64|1139.44|0
1734073200000|2024-12-13 07:00:00|1141.88|1139.68|1140.71|1138.51|1142.58|1140.38|1140.71|1138.51|0
1734073500000|2024-12-13 07:05:00|1140.47|1138.27|1141.17|1138.97|1141.28|1139.08|1139.3|1137.1|0
1734073800000|2024-12-13 07:10:00|1140.94|1138.74|1141.64|1139.44|1141.64|1139.44|1140.24|1138.04|0
1734074100000|2024-12-13 07:15:00|1141.4|1139.2|1141.4|1139.2|1141.64|1139.44|1140.7|1138.5|0
1734074400000|2024-12-13 07:20:00|1141.28|1139.08|1142.57|1140.37|1142.57|1140.37|1141.28|1139.08|0
1734074700000|2024-12-13 07:25:00|1142.45|1140.25|1143.27|1141.07|1143.51|1141.31|1142.1|1139.9|0
1734075000000|2024-12-13 07:30:00|1143.15|1140.95|1143.04|1140.84|1143.74|1141.54|1142.57|1140.37|0
1734075300000|2024-12-13 07:35:00|1143.27|1141.07|1142.57|1140.37|1143.27|1141.07|1142.1|1139.9|0
1734075600000|2024-12-13 07:40:00|1142.8|1140.6|1142.57|1140.37|1143.04|1140.84|1142.1|1139.9|0
1734075900000|2024-12-13 07:45:00|1142.33|1140.13|1142.57|1140.37|1142.57|1140.37|1141.87|1139.67|0
1734076200000|2024-12-13 07:50:00|1142.8|1140.6|1143.27|1141.07|1143.5|1141.3|1142.8|1140.6|0
1734076500000|2024-12-13 07:55:00|1143.15|1140.95|1142.56|1140.36|1143.5|1141.3|1142.1|1139.9|0
1734076800000|2024-12-13 08:00:00|1142.33|1140.13|1144.43|1142.23|1144.43|1142.23|1141.86|1139.66|0
1734077100000|2024-12-13 08:05:00|1144.67|1142.47|1144.2|1142|1144.9|1142.7|1143.5|1141.3|0
1734077400000|2024-12-13 08:10:00|1144.31|1142.11|1144.2|1142|1144.9|1142.7|1143.96|1141.76|0
1734077700000|2024-12-13 08:15:00|1144.43|1142.23|1145.83|1143.63|1145.84|1143.64|1144.43|1142.23|0
1734078000000|2024-12-13 08:20:00|1146.07|1143.87|1146.77|1144.57|1146.77|1144.57|1146.07|1143.87|0
1734078300000|2024-12-13 08:25:00|1147|1144.8|1147.94|1145.74|1148.17|1145.97|1147|1144.8|0
1734078600000|2024-12-13 08:30:00|1147.7|1145.5|1146.3|1144.1|1148.17|1145.97|1146.3|1144.1|0
1734078900000|2024-12-13 08:35:00|1146.77|1144.57|1147|1144.8|1147.47|1145.27|1146.07|1143.87|0
1734079200000|2024-12-13 08:40:00|1147.23|1145.03|1146.06|1143.86|1147.47|1145.27|1146.06|1143.86|0
1734079500000|2024-12-13 08:45:00|1145.83|1143.63|1146.06|1143.86|1146.53|1144.33|1144.89|1142.69|0
1734079800000|2024-12-13 08:50:00|1146.18|1143.98|1146.53|1144.33|1146.53|1144.33|1145.83|1143.63|0
1734080100000|2024-12-13 08:55:00|1146.41|1144.21|1146.76|1144.56|1147.23|1145.03|1146.06|1143.86|0
1734080400000|2024-12-13 09:00:00|1147|1144.8|1147.46|1145.26|1147.46|1145.26|1146.53|1144.33|0
1734080700000|2024-12-13 09:05:00|1147.7|1145.5|1146.99|1144.79|1147.93|1145.73|1146.53|1144.33|0
1734081000000|2024-12-13 09:10:00|1146.76|1144.56|1148.16|1145.96|1148.4|1146.2|1146.76|1144.56|0
1734081300000|2024-12-13 09:15:00|1148.4|1146.2|1147.69|1145.49|1148.63|1146.43|1147.46|1145.26|0
1734081600000|2024-12-13 09:20:00|1147.46|1145.26|1148.63|1146.43|1148.63|1146.43|1147.46|1145.26|0
1734081900000|2024-12-13 09:25:00|1148.4|1146.2|1148.86|1146.66|1149.1|1146.9|1147.93|1145.73|0
1734082200000|2024-12-13 09:30:00|1148.63|1146.43|1147.22|1145.02|1148.63|1146.43|1146.99|1144.79|0
1734082500000|2024-12-13 09:35:00|1147.1|1144.9|1148.27|1146.07|1148.27|1146.07|1146.99|1144.79|0
1734082800000|2024-12-13 09:40:00|1148.39|1146.19|1150.03|1147.83|1150.26|1148.06|1148.39|1146.19|0
1734083100000|2024-12-13 09:45:00|1149.8|1147.6|1150.03|1147.83|1150.26|1148.06|1149.56|1147.36|0
1734083400000|2024-12-13 09:50:00|1149.8|1147.6|1150.38|1148.18|1150.73|1148.53|1149.8|1147.6|0
1734083700000|2024-12-13 09:55:00|1150.5|1148.3|1150.96|1148.76|1150.96|1148.76|1150.26|1148.06|0
1734084000000|2024-12-13 10:00:00|1150.84|1148.64|1152.13|1149.93|1152.37|1150.17|1150.73|1148.53|0
1734084300000|2024-12-13 10:05:00|1151.9|1149.7|1151.2|1149|1152.13|1149.93|1150.96|1148.76|0
1734084600000|2024-12-13 10:10:00|1151.07|1148.87|1151.9|1149.7|1151.9|1149.7|1151.07|1148.87|0
1734084900000|2024-12-13 10:15:00|1151.66|1149.46|1150.73|1148.53|1151.66|1149.46|1150.26|1148.06|0
1734085200000|2024-12-13 10:20:00|1150.49|1148.29|1151.19|1148.99|1151.43|1149.23|1150.49|1148.29|0
1734085500000|2024-12-13 10:25:00|1151.43|1149.23|1152.13|1149.93|1152.36|1150.16|1151.19|1148.99|0
1734085800000|2024-12-13 10:30:00|1151.89|1149.69|1150.96|1148.76|1151.89|1149.69|1150.96|1148.76|0
1734086100000|2024-12-13 10:35:00|1151.19|1148.99|1152.13|1149.93|1152.36|1150.16|1151.07|1148.87|0
1734086400000|2024-12-13 10:40:00|1152.36|1150.16|1152.59|1150.39|1153.06|1150.86|1152.13|1149.93|0
1734086700000|2024-12-13 10:45:00|1152.36|1150.16|1152.83|1150.63|1153.06|1150.86|1152.36|1150.16|0
1734087000000|2024-12-13 10:50:00|1153.06|1150.86|1152.12|1149.92|1153.06|1150.86|1152.12|1149.92|0
1734087300000|2024-12-13 10:55:00|1151.89|1149.69|1152.36|1150.16|1153.06|1150.86|1151.89|1149.69|0
1734087600000|2024-12-13 11:00:00|1152.24|1150.04|1152.82|1150.62|1152.83|1150.63|1152.24|1150.04|0
1734087900000|2024-12-13 11:05:00|1152.7|1150.5|1153.29|1151.09|1153.29|1151.09|1152.59|1150.39|0
1734088200000|2024-12-13 11:10:00|1153.4|1151.2|1152.12|1149.92|1153.4|1151.2|1152.12|1149.92|0
1734088500000|2024-12-13 11:15:00|1152.35|1150.15|1152.35|1150.15|1152.59|1150.39|1151.42|1149.22|0
1734088800000|2024-12-13 11:20:00|1152.47|1150.27|1152.59|1150.39|1153.06|1150.86|1152.35|1150.15|0
1734089100000|2024-12-13 11:25:00|1152.7|1150.5|1151.88|1149.68|1152.7|1150.5|1151.42|1149.22|0
1734089400000|2024-12-13 11:30:00|1151.65|1149.45|1152.35|1150.15|1153.05|1150.85|1151.65|1149.45|0
1734089700000|2024-12-13 11:35:00|1152.58|1150.38|1151.41|1149.21|1152.58|1150.38|1151.41|1149.21|0
1734090000000|2024-12-13 11:40:00|1151.18|1148.98|1152.58|1150.38|1152.58|1150.38|1150.71|1148.51|0
1734090300000|2024-12-13 11:45:00|1152.82|1150.62|1152.11|1149.91|1152.82|1150.62|1152.11|1149.91|0
1734090600000|2024-12-13 11:50:00|1151.88|1149.68|1151.18|1148.98|1152.11|1149.91|1150.94|1148.74|0
1734090900000|2024-12-13 11:55:00|1150.94|1148.74|1151.41|1149.21|1152.11|1149.91|1150.94|1148.74|0
1734091200000|2024-12-13 12:00:00|1151.64|1149.44|1152.58|1150.38|1152.58|1150.38|1150.71|1148.51|0
1734091500000|2024-12-13 12:05:00|1152.34|1150.14|1153.28|1151.08|1153.28|1151.08|1152.34|1150.14|0
1734091800000|2024-12-13 12:10:00|1153.16|1150.96|1153.51|1151.31|1153.51|1151.31|1152.58|1150.38|0
1734092100000|2024-12-13 12:15:00|1153.63|1151.43|1153.28|1151.08|1153.63|1151.43|1152.81|1150.61|0
1734092400000|2024-12-13 12:20:00|1153.04|1150.84|1153.28|1151.08|1153.51|1151.31|1152.34|1150.14|0
1734092700000|2024-12-13 12:25:00|1153.51|1151.31|1153.28|1151.08|1153.51|1151.31|1153.04|1150.84|0
1734093000000|2024-12-13 12:30:00|1153.51|1151.31|1153.74|1151.54|1153.74|1151.54|1153.04|1150.84|0
1734093300000|2024-12-13 12:35:00|1153.51|1151.31|1152.81|1150.61|1153.51|1151.31|1152.57|1150.37|0
1734093600000|2024-12-13 12:40:00|1153.04|1150.84|1153.98|1151.78|1154.21|1152.01|1153.04|1150.84|0
1734093900000|2024-12-13 12:45:00|1153.74|1151.54|1153.74|1151.54|1154.21|1152.01|1153.51|1151.31|0
1734094200000|2024-12-13 12:50:00|1153.62|1151.42|1154.21|1152.01|1154.21|1152.01|1153.51|1151.31|0
1734094500000|2024-12-13 12:55:00|1154.44|1152.24|1153.74|1151.54|1154.68|1152.48|1153.74|1151.54|0
1734094800000|2024-12-13 13:00:00|1153.97|1151.77|1154.68|1152.48|1156.55|1154.35|1153.97|1151.77|0
1734095100000|2024-12-13 13:05:00|1154.44|1152.24|1154.21|1152.01|1155.61|1153.41|1153.97|1151.77|0
1734095400000|2024-12-13 13:10:00|1153.97|1151.77|1155.38|1153.18|1155.61|1153.41|1153.97|1151.77|0
1734095700000|2024-12-13 13:15:00|1155.61|1153.41|1155.38|1153.18|1155.84|1153.64|1155.14|1152.94|0
1734096000000|2024-12-13 13:20:00|1155.14|1152.94|1154.91|1152.71|1155.38|1153.18|1154.67|1152.47|0
1734096300000|2024-12-13 13:25:00|1154.67|1152.47|1155.37|1153.17|1155.37|1153.17|1154.67|1152.47|0
1734096600000|2024-12-13 13:30:00|1155.61|1153.41|1155.14|1152.94|1156.08|1153.88|1155.14|1152.94|0
1734096900000|2024-12-13 13:35:00|1155.37|1153.17|1153.84|1151.64|1155.61|1153.41|1153.73|1151.53|0
1734097200000|2024-12-13 13:40:00|1153.97|1151.77|1154.9|1152.7|1155.14|1152.94|1153.73|1151.53|0
1734097500000|2024-12-13 13:45:00|1154.67|1152.47|1154.43|1152.23|1155.14|1152.94|1153.96|1151.76|0
1734097800000|2024-12-13 13:50:00|1154.2|1152|1153.96|1151.76|1154.55|1152.35|1152.56|1150.36|0
1734098100000|2024-12-13 13:55:00|1153.84|1151.64|1153.49|1151.29|1153.96|1151.76|1153.26|1151.06|0
1734098400000|2024-12-13 14:00:00|1153.03|1150.83|1149.51|1147.31|1153.03|1150.83|1149.51|1147.31|0
1734098700000|2024-12-13 14:05:00|1149.28|1147.08|1149.28|1147.08|1149.75|1147.55|1148.81|1146.61|0
1734099000000|2024-12-13 14:10:00|1149.15|1146.95|1148.34|1146.14|1149.62|1147.42|1147.64|1145.44|0
1734099300000|2024-12-13 14:15:00|1147.87|1145.67|1146.7|1144.5|1148.34|1146.14|1146.7|1144.5|0
1734099600000|2024-12-13 14:20:00|1146.81|1144.61|1146.23|1144.03|1147.17|1144.97|1145.76|1143.56|0
1734099900000|2024-12-13 14:25:00|1146|1143.8|1149.04|1146.84|1149.27|1147.07|1145.06|1142.86|0
1734100200000|2024-12-13 14:30:00|1147.17|1144.97|1149.21|1147.01|1149.74|1147.54|1145.76|1143.56|0
1734100500000|2024-12-13 14:35:00|1149.44|1147.24|1150.38|1148.18|1150.61|1148.41|1146.16|1143.96|0
1734100800000|2024-12-13 14:40:00|1150.61|1148.41|1152.72|1150.52|1153.89|1151.69|1149.91|1147.71|0
1734101100000|2024-12-13 14:45:00|1153.19|1150.99|1153.59|1151.39|1155.54|1153.34|1153.19|1150.99|0
1734101400000|2024-12-13 14:50:00|1153.82|1151.62|1148.44|1146.24|1154.99|1152.79|1147.73|1145.53|0
1734101700000|2024-12-13 14:55:00|1148.2|1146|1146.59|1144.39|1150.31|1148.11|1146.36|1144.16|0
1734102000000|2024-12-13 15:00:00|1147.3|1145.1|1143.55|1141.35|1147.3|1145.1|1142.62|1140.42|0
1734102300000|2024-12-13 15:05:00|1143.79|1141.59|1141.44|1139.24|1144.25|1142.05|1137.24|1135.04|0
1734102600000|2024-12-13 15:10:00|1141.68|1139.48|1140.74|1138.54|1144.95|1142.75|1140.74|1138.54|0
1734102900000|2024-12-13 15:15:00|1140.98|1138.78|1137.23|1135.03|1141.91|1139.71|1137.23|1135.03|0
1734103200000|2024-12-13 15:20:00|1137.47|1135.27|1137.23|1135.03|1138.64|1136.44|1137|1134.8|0
1734103500000|2024-12-13 15:25:00|1137.47|1135.27|1136.41|1134.21|1139.1|1136.9|1135.6|1133.4|0
1734103800000|2024-12-13 15:30:00|1136.3|1134.1|1135.83|1133.63|1138.63|1136.43|1135.59|1133.39|0
1734104100000|2024-12-13 15:35:00|1135.94|1133.74|1134.66|1132.46|1137.23|1135.03|1134.54|1132.34|0
1734104400000|2024-12-13 15:40:00|1134.42|1132.22|1125.2|1123|1134.66|1132.46|1123.45|1121.25|0
1734104700000|2024-12-13 15:45:00|1125.08|1122.88|1129.05|1126.85|1129.52|1127.32|1124.38|1122.18|0
1734105000000|2024-12-13 15:50:00|1129.28|1127.08|1123.92|1121.72|1129.28|1127.08|1122.75|1120.55|0
1734105300000|2024-12-13 15:55:00|1123.91|1121.71|1121.6|1119.4|1125.78|1123.58|1121.08|1118.88|0
1734105600000|2024-12-13 16:00:00|1121.36|1119.16|1120.31|1118.11|1122.53|1120.33|1119.03|1116.83|0
1734105900000|2024-12-13 16:05:00|1120.19|1117.99|1120.6|1118.4|1122|1119.8|1118.97|1116.77|0
1734106200000|2024-12-13 16:10:00|1120.83|1118.63|1118.97|1116.77|1124.57|1122.37|1118.04|1115.84|0
1734106500000|2024-12-13 16:15:00|1119.2|1117|1126.43|1124.23|1126.9|1124.7|1119.2|1117|0
1734106800000|2024-12-13 16:20:00|1126.2|1124|1127.83|1125.63|1127.83|1125.63|1124.56|1122.36|0
1734107100000|2024-12-13 16:25:00|1127.36|1125.16|1124.33|1122.13|1127.48|1125.28|1122.93|1120.73|0
1734107400000|2024-12-13 16:30:00|1124.56|1122.36|1132.97|1130.77|1133.08|1130.88|1124.56|1122.36|0
1734107700000|2024-12-13 16:35:00|1133.2|1131|1125.73|1123.53|1133.67|1131.47|1125.73|1123.53|0
1734108000000|2024-12-13 16:40:00|1125.49|1123.29|1126.19|1123.99|1131.1|1128.9|1125.03|1122.83|0
1734108300000|2024-12-13 16:45:00|1126.43|1124.23|1125.49|1123.29|1126.66|1124.46|1124.33|1122.13|0
1734108600000|2024-12-13 16:50:00|1125.73|1123.53|1123.39|1121.19|1127.36|1125.16|1122.92|1120.72|0
1734108900000|2024-12-13 16:55:00|1124.09|1121.89|1126.19|1123.99|1126.42|1124.22|1121.29|1119.09|0
1734109200000|2024-12-13 17:00:00|1125.72|1123.52|1124.79|1122.59|1125.72|1123.52|1123.86|1121.66|0
1734109500000|2024-12-13 17:05:00|1125.26|1123.06|1124.09|1121.89|1125.72|1123.52|1123.39|1121.19|0
1734109800000|2024-12-13 17:10:00|1124.32|1122.12|1122.92|1120.72|1127.35|1125.15|1122.45|1120.25|0
1734110100000|2024-12-13 17:15:00|1122.45|1120.25|1124.32|1122.12|1124.32|1122.12|1121.29|1119.09|0
1734110400000|2024-12-13 17:20:00|1124.09|1121.89|1121.28|1119.08|1125.49|1123.29|1119.65|1117.45|0
1734110700000|2024-12-13 17:25:00|1120.82|1118.62|1120.35|1118.15|1121.28|1119.08|1119.42|1117.22|0
1734111000000|2024-12-13 17:30:00|1120.58|1118.38|1119.88|1117.68|1120.58|1118.38|1118.72|1116.52|0
1734111300000|2024-12-13 17:35:00|1120.12|1117.92|1119.42|1117.22|1121.05|1118.85|1117.32|1115.12|0
1734111600000|2024-12-13 17:40:00|1118.95|1116.75|1118.02|1115.82|1120.58|1118.38|1117.08|1114.88|0
1734111900000|2024-12-13 17:45:00|1117.78|1115.58|1119.65|1117.45|1119.65|1117.45|1117.08|1114.88|0
1734112200000|2024-12-13 17:50:00|1119.41|1117.21|1121.51|1119.31|1122.91|1120.71|1117.55|1115.35|0
1734112500000|2024-12-13 17:55:00|1121.74|1119.54|1117.31|1115.11|1122.21|1120.01|1116.61|1114.41|0
1734112800000|2024-12-13 18:00:00|1117.08|1114.88|1120.34|1118.14|1121.28|1119.08|1116.38|1114.18|0
1734113100000|2024-12-13 18:05:00|1120.11|1117.91|1121.04|1118.84|1121.28|1119.08|1117.78|1115.58|0
1734113400000|2024-12-13 18:10:00|1120.81|1118.61|1121.51|1119.31|1122.21|1120.01|1119.64|1117.44|0
1734113700000|2024-12-13 18:15:00|1120.57|1118.37|1123.61|1121.41|1124.07|1121.87|1120.57|1118.37|0
1734114000000|2024-12-13 18:20:00|1123.37|1121.17|1122.9|1120.7|1123.95|1121.75|1121.51|1119.31|0
1734114300000|2024-12-13 18:25:00|1122.67|1120.47|1127.1|1124.9|1127.81|1125.61|1121.5|1119.3|0
1734114600000|2024-12-13 18:30:00|1126.87|1124.67|1126.64|1124.44|1127.57|1125.37|1124.3|1122.1|0
1734114900000|2024-12-13 18:35:00|1126.4|1124.2|1128.06|1125.86|1128.06|1125.86|1125.94|1123.74|0
1734115200000|2024-12-13 18:40:00|1127.82|1125.62|1127.59|1125.39|1128.29|1126.09|1126.65|1124.45|0
1734115500000|2024-12-13 18:45:00|1127.47|1125.27|1129.69|1127.49|1130.16|1127.96|1127.12|1124.92|0
1734115800000|2024-12-13 18:50:00|1129.46|1127.26|1128.05|1125.85|1129.69|1127.49|1126.42|1124.22|0
1734116100000|2024-12-13 18:55:00|1128.29|1126.09|1127.82|1125.62|1128.52|1126.32|1126.53|1124.33|0
1734116400000|2024-12-13 19:00:00|1127.59|1125.39|1127.35|1125.15|1128.29|1126.09|1126.18|1123.98|0
1734116700000|2024-12-13 19:05:00|1127.58|1125.38|1131.79|1129.59|1131.79|1129.59|1127.35|1125.15|0
1734117000000|2024-12-13 19:10:00|1131.09|1128.89|1128.05|1125.85|1131.2|1129|1127.58|1125.38|0
1734117300000|2024-12-13 19:15:00|1128.16|1125.96|1129.92|1127.72|1130.62|1128.42|1128.16|1125.96|0
1734117600000|2024-12-13 19:20:00|1130.15|1127.95|1130.52|1128.32|1130.75|1128.55|1128.75|1126.55|0
1734117900000|2024-12-13 19:25:00|1130.63|1128.43|1130.52|1128.32|1130.99|1128.79|1129.82|1127.62|0
1734118200000|2024-12-13 19:30:00|1130.63|1128.43|1132.15|1129.95|1132.86|1130.66|1130.63|1128.43|0
1734118500000|2024-12-13 19:35:00|1131.8|1129.6|1131.45|1129.25|1132.39|1130.19|1130.05|1127.85|0
1734118800000|2024-12-13 19:40:00|1131.69|1129.49|1131.45|1129.25|1132.62|1130.42|1131.1|1128.9|0
1734119100000|2024-12-13 19:45:00|1131.68|1129.48|1130.28|1128.08|1132.39|1130.19|1129.58|1127.38|0
1734119400000|2024-12-13 19:50:00|1130.75|1128.55|1130.51|1128.31|1131.45|1129.25|1128.88|1126.68|0
1734119700000|2024-12-13 19:55:00|1130.75|1128.55|1130.05|1127.85|1130.98|1128.78|1128.64|1126.44|0
1734120000000|2024-12-13 20:00:00|1130.28|1128.08|1131.45|1129.25|1131.68|1129.48|1129.81|1127.61|0
1734120300000|2024-12-13 20:05:00|1131.56|1129.36|1130.04|1127.84|1131.68|1129.48|1129.11|1126.91|0
1734120600000|2024-12-13 20:10:00|1130.28|1128.08|1129.57|1127.37|1130.98|1128.78|1129.57|1127.37|0
1734120900000|2024-12-13 20:15:00|1129.34|1127.14|1127.7|1125.5|1129.81|1127.61|1126.77|1124.57|0
1734121200000|2024-12-13 20:20:00|1127.47|1125.27|1128.17|1125.97|1128.4|1126.2|1125.37|1123.17|0
1734121500000|2024-12-13 20:25:00|1128.4|1126.2|1129.81|1127.61|1130.04|1127.84|1128.17|1125.97|0
1734121800000|2024-12-13 20:30:00|1129.57|1127.37|1131.44|1129.24|1131.44|1129.24|1128.64|1126.44|0
1734122100000|2024-12-13 20:35:00|1131.67|1129.47|1133.08|1130.88|1133.54|1131.34|1130.04|1127.84|0
1734122400000|2024-12-13 20:40:00|1132.84|1130.64|1130.04|1127.84|1132.84|1130.64|1129.8|1127.6|0
1734122700000|2024-12-13 20:45:00|1130.5|1128.3|1133.07|1130.87|1133.54|1131.34|1130.5|1128.3|0
1734123000000|2024-12-13 20:50:00|1133.31|1131.11|1128.4|1126.2|1133.31|1131.11|1128.4|1126.2|0
1734123300000|2024-12-13 20:55:00|1128.87|1126.67|1129.57|1127.37|1131.44|1129.24|1128.4|1126.2|0
1734123600000|2024-12-13 21:00:00|1129.33|1127.13|1125.36|1123.16|1129.33|1127.13|1125.13|1122.93|0
1734123900000|2024-12-13 21:05:00|1125.59|1123.39|1125.82|1123.62|1126.29|1124.09|1125.12|1122.92|0
1734124200000|2024-12-13 21:10:00|1126.06|1123.86|1124.42|1122.22|1126.29|1124.09|1124.42|1122.22|0
1734311700000|2024-12-16 01:15:00|1132.73|1130.33|1132.73|1130.33|1132.73|1130.33|1132.73|1130.33|0
1734312000000|2024-12-16 01:20:00|1132.84|1130.44|1133.2|1130.8|1133.43|1131.03|1132.61|1130.21|0
1734312300000|2024-12-16 01:25:00|1133.31|1130.91|1133.67|1131.27|1134.37|1131.97|1133.2|1130.8|0
1734312600000|2024-12-16 01:30:00|1133.57|1131.37|1134.27|1132.07|1134.5|1132.3|1133.57|1131.37|0
1734312900000|2024-12-16 01:35:00|1134.38|1132.18|1133.1|1130.9|1134.5|1132.3|1132.51|1130.31|0
1734313200000|2024-12-16 01:40:00|1132.86|1130.66|1133.33|1131.13|1133.8|1131.6|1132.86|1130.66|0
1734313500000|2024-12-16 01:45:00|1133.09|1130.89|1133.56|1131.36|1133.56|1131.36|1132.86|1130.66|0
1734313800000|2024-12-16 01:50:00|1133.44|1131.24|1133.79|1131.59|1133.8|1131.6|1133.09|1130.89|0
1734314100000|2024-12-16 01:55:00|1134.03|1131.83|1135.66|1133.46|1135.66|1133.46|1134.03|1131.83|0
1734314400000|2024-12-16 02:00:00|1135.43|1133.23|1135.66|1133.46|1135.66|1133.46|1134.73|1132.53|0
1734314700000|2024-12-16 02:05:00|1135.9|1133.7|1135.43|1133.23|1135.9|1133.7|1134.96|1132.76|0
1734315000000|2024-12-16 02:10:00|1135.66|1133.46|1136.6|1134.4|1136.83|1134.63|1135.66|1133.46|0
1734315300000|2024-12-16 02:15:00|1136.83|1134.63|1135.89|1133.69|1136.83|1134.63|1135.89|1133.69|0
1734315600000|2024-12-16 02:20:00|1136.13|1133.93|1137.06|1134.86|1137.06|1134.86|1136.13|1133.93|0
1734315900000|2024-12-16 02:25:00|1136.59|1134.39|1136.36|1134.16|1136.83|1134.63|1136|1133.8|0
1734316200000|2024-12-16 02:30:00|1136.59|1134.39|1136.83|1134.63|1137.06|1134.86|1136.36|1134.16|0
1734316500000|2024-12-16 02:35:00|1137.06|1134.86|1136.47|1134.27|1137.06|1134.86|1136.12|1133.92|0
1734316800000|2024-12-16 02:40:00|1136.36|1134.16|1137.06|1134.86|1137.06|1134.86|1136.36|1134.16|0
1734317100000|2024-12-16 02:45:00|1136.82|1134.62|1136.82|1134.62|1137.17|1134.97|1136.7|1134.5|0
1734317400000|2024-12-16 02:50:00|1136.7|1134.5|1137.29|1135.09|1137.29|1135.09|1136.59|1134.39|0
1734317700000|2024-12-16 02:55:00|1137.17|1134.97|1136.35|1134.15|1137.17|1134.97|1136.12|1133.92|0
1734318000000|2024-12-16 03:00:00|1136.59|1134.39|1136.59|1134.39|1136.59|1134.39|1135.89|1133.69|0
1734318300000|2024-12-16 03:05:00|1136.35|1134.15|1136.35|1134.15|1136.59|1134.39|1136.35|1134.15|0
1734318600000|2024-12-16 03:10:00|1136.59|1134.39|1136.12|1133.92|1136.59|1134.39|1135.88|1133.68|0
1734318900000|2024-12-16 03:15:00|1136.35|1134.15|1135.88|1133.68|1136.35|1134.15|1135.88|1133.68|0
1734319200000|2024-12-16 03:20:00|1135.65|1133.45|1135.88|1133.68|1136.11|1133.91|1135.65|1133.45|0
1734319500000|2024-12-16 03:25:00|1135.99|1133.79|1136.58|1134.38|1136.58|1134.38|1135.65|1133.45|0
1734319800000|2024-12-16 03:30:00|1136.46|1134.26|1136.11|1133.91|1136.58|1134.38|1135.76|1133.56|0
1734320100000|2024-12-16 03:35:00|1136.35|1134.15|1136.58|1134.38|1136.81|1134.61|1136.11|1133.91|0
1734320400000|2024-12-16 03:40:00|1136.35|1134.15|1135.41|1133.21|1136.58|1134.38|1135.41|1133.21|0
1734320700000|2024-12-16 03:45:00|1135.17|1132.97|1135.17|1132.97|1135.64|1133.44|1134.94|1132.74|0
1734321000000|2024-12-16 03:50:00|1134.94|1132.74|1134.24|1132.04|1134.94|1132.74|1134.12|1131.92|0
1734321300000|2024-12-16 03:55:00|1134|1131.8|1134.24|1132.04|1134.47|1132.27|1134|1131.8|0
1734321600000|2024-12-16 04:00:00|1134.47|1132.27|1134.94|1132.74|1134.94|1132.74|1134.24|1132.04|0
1734321900000|2024-12-16 04:05:00|1135.17|1132.97|1134.7|1132.5|1135.17|1132.97|1134.7|1132.5|0
1734322200000|2024-12-16 04:10:00|1134.94|1132.74|1135.4|1133.2|1135.4|1133.2|1134.7|1132.5|0
1734322500000|2024-12-16 04:15:00|1135.87|1133.67|1135.17|1132.97|1135.87|1133.67|1134.93|1132.73|0
1734322800000|2024-12-16 04:20:00|1134.93|1132.73|1135.63|1133.43|1135.63|1133.43|1134.93|1132.73|0
1734323100000|2024-12-16 04:25:00|1135.51|1133.31|1135.17|1132.97|1135.63|1133.43|1134.93|1132.73|0
1734323400000|2024-12-16 04:30:00|1134.93|1132.73|1135.4|1133.2|1135.4|1133.2|1134.7|1132.5|0
1734323700000|2024-12-16 04:35:00|1135.28|1133.08|1134.46|1132.26|1135.4|1133.2|1134.23|1132.03|0
1734324000000|2024-12-16 04:40:00|1134.34|1132.14|1134.69|1132.49|1134.93|1132.73|1134.23|1132.03|0
1734324300000|2024-12-16 04:45:00|1134.46|1132.26|1133.76|1131.56|1134.46|1132.26|1133.52|1131.32|0
1734324600000|2024-12-16 04:50:00|1133.87|1131.67|1133.29|1131.09|1134.23|1132.03|1133.06|1130.86|0
1734324900000|2024-12-16 04:55:00|1133.05|1130.85|1133.29|1131.09|1133.52|1131.32|1133.05|1130.85|0
1734325200000|2024-12-16 05:00:00|1133.05|1130.85|1133.29|1131.09|1133.52|1131.32|1133.05|1130.85|0
1734325500000|2024-12-16 05:05:00|1133.52|1131.32|1133.52|1131.32|1133.63|1131.43|1133.29|1131.09|0
1734325800000|2024-12-16 05:10:00|1133.75|1131.55|1133.28|1131.08|1133.75|1131.55|1133.28|1131.08|0
1734326100000|2024-12-16 05:15:00|1133.52|1131.32|1133.16|1130.96|1133.52|1131.32|1133.05|1130.85|0
1734326400000|2024-12-16 05:20:00|1133.28|1131.08|1132.58|1130.38|1133.28|1131.08|1132.35|1130.15|0
1734326700000|2024-12-16 05:25:00|1132.46|1130.26|1131.64|1129.44|1132.46|1130.26|1131.41|1129.21|0
1734327000000|2024-12-16 05:30:00|1131.88|1129.68|1132.34|1130.14|1132.58|1130.38|1131.88|1129.68|0
1734327300000|2024-12-16 05:35:00|1132.46|1130.26|1132.11|1129.91|1132.58|1130.38|1132.11|1129.91|0
1734327600000|2024-12-16 05:40:00|1131.88|1129.68|1131.17|1128.97|1132.11|1129.91|1130.94|1128.74|0
1734327900000|2024-12-16 05:45:00|1131.05|1128.85|1131.41|1129.21|1131.87|1129.67|1131.05|1128.85|0
1734328200000|2024-12-16 05:50:00|1131.52|1129.32|1132.11|1129.91|1132.34|1130.14|1131.41|1129.21|0
1734328500000|2024-12-16 05:55:00|1131.87|1129.67|1131.64|1129.44|1131.87|1129.67|1131.4|1129.2|0
1734328800000|2024-12-16 06:00:00|1131.87|1129.67|1131.87|1129.67|1132.57|1130.37|1131.64|1129.44|0
1734329100000|2024-12-16 06:05:00|1132.1|1129.9|1132.1|1129.9|1132.57|1130.37|1131.87|1129.67|0
1734329400000|2024-12-16 06:10:00|1131.87|1129.67|1132.57|1130.37|1132.68|1130.48|1131.64|1129.44|0
1734329700000|2024-12-16 06:15:00|1132.34|1130.14|1132.8|1130.6|1132.8|1130.6|1132.34|1130.14|0
1734330000000|2024-12-16 06:20:00|1133.04|1130.84|1133.5|1131.3|1133.85|1131.65|1132.8|1130.6|0
1734330300000|2024-12-16 06:25:00|1133.62|1131.42|1133.5|1131.3|1133.74|1131.54|1133.04|1130.84|0
1734330600000|2024-12-16 06:30:00|1133.74|1131.54|1133.27|1131.07|1133.97|1131.77|1133.27|1131.07|0
1734330900000|2024-12-16 06:35:00|1133.38|1131.18|1132.8|1130.6|1133.5|1131.3|1132.44|1130.24|0
1734331200000|2024-12-16 06:40:00|1132.91|1130.71|1132.56|1130.36|1133.27|1131.07|1132.56|1130.36|0
1734331500000|2024-12-16 06:45:00|1132.68|1130.48|1133.73|1131.53|1133.73|1131.53|1132.56|1130.36|0
1734331800000|2024-12-16 06:50:00|1133.84|1131.64|1133.97|1131.77|1133.97|1131.77|1133.5|1131.3|0
1734332100000|2024-12-16 06:55:00|1133.84|1131.64|1133.84|1131.64|1134.08|1131.88|1133.73|1131.53|0
1734332400000|2024-12-16 07:00:00|1133.96|1131.76|1134.86|1132.66|1135.21|1133.01|1133.03|1130.83|0
1734332700000|2024-12-16 07:05:00|1135.1|1132.9|1135.33|1133.13|1135.57|1133.37|1134.86|1132.66|0
1734333000000|2024-12-16 07:10:00|1135.44|1133.24|1134.86|1132.66|1135.57|1133.37|1134.86|1132.66|0
1734333300000|2024-12-16 07:15:00|1134.4|1132.2|1135.1|1132.9|1135.1|1132.9|1134.39|1132.19|0
1734333600000|2024-12-16 07:20:00|1134.97|1132.77|1135.33|1133.13|1135.44|1133.24|1134.86|1132.66|0
1734333900000|2024-12-16 07:25:00|1135.56|1133.36|1135.91|1133.71|1136.03|1133.83|1135.33|1133.13|0
1734334200000|2024-12-16 07:30:00|1135.8|1133.6|1134.86|1132.66|1136.26|1134.06|1134.74|1132.54|0
1734334500000|2024-12-16 07:35:00|1134.97|1132.77|1133.92|1131.72|1135.09|1132.89|1133.69|1131.49|0
1734334800000|2024-12-16 07:40:00|1133.69|1131.49|1133.69|1131.49|1133.92|1131.72|1132.75|1130.55|0
1734335100000|2024-12-16 07:45:00|1133.92|1131.72|1134.73|1132.53|1134.86|1132.66|1133.69|1131.49|0
1734335400000|2024-12-16 07:50:00|1134.62|1132.42|1133.69|1131.49|1134.73|1132.53|1133.45|1131.25|0
1734335700000|2024-12-16 07:55:00|1133.8|1131.6|1134.62|1132.42|1135.79|1133.59|1133.69|1131.49|0
1734336000000|2024-12-16 08:00:00|1134.15|1131.95|1134.62|1132.42|1136.13|1133.93|1134.15|1131.95|0
1734336300000|2024-12-16 08:05:00|1134.85|1132.65|1136.25|1134.05|1136.72|1134.52|1134.03|1131.83|0
1734336600000|2024-12-16 08:10:00|1136.49|1134.29|1134.96|1132.76|1136.72|1134.52|1134.96|1132.76|0
1734336900000|2024-12-16 08:15:00|1136.13|1133.93|1134.85|1132.65|1136.13|1133.93|1133.45|1131.25|0
1734337200000|2024-12-16 08:20:00|1135.08|1132.88|1136.25|1134.05|1136.95|1134.75|1135.08|1132.88|0
1734337500000|2024-12-16 08:25:00|1136.49|1134.29|1134.85|1132.65|1136.49|1134.29|1133.91|1131.71|0
1734337800000|2024-12-16 08:30:00|1134.73|1132.53|1135.31|1133.11|1136.72|1134.52|1134.61|1132.41|0
1734338100000|2024-12-16 08:35:00|1135.08|1132.88|1135.55|1133.35|1136.48|1134.28|1135.08|1132.88|0
1734338400000|2024-12-16 08:40:00|1135.42|1133.22|1135.78|1133.58|1135.78|1133.58|1134.25|1132.05|0
1734338700000|2024-12-16 08:45:00|1135.55|1133.35|1134.61|1132.41|1136.25|1134.05|1134.38|1132.18|0
1734339000000|2024-12-16 08:50:00|1134.84|1132.64|1135.31|1133.11|1135.66|1133.46|1134.61|1132.41|0
1734339300000|2024-12-16 08:55:00|1135.54|1133.34|1134.14|1131.94|1135.78|1133.58|1134.14|1131.94|0
1734339600000|2024-12-16 09:00:00|1134.37|1132.17|1133.55|1131.35|1134.37|1132.17|1133.2|1131|0
1734339900000|2024-12-16 09:05:00|1133.67|1131.47|1136.01|1133.81|1136.48|1134.28|1133.44|1131.24|0
1734340200000|2024-12-16 09:10:00|1136.12|1133.92|1136.94|1134.74|1137.06|1134.86|1136.01|1133.81|0
1734340500000|2024-12-16 09:15:00|1136.71|1134.51|1136.82|1134.62|1137.41|1135.21|1136.12|1133.92|0
1734340800000|2024-12-16 09:20:00|1136.71|1134.51|1136.24|1134.04|1137.29|1135.09|1136.12|1133.92|0
1734341100000|2024-12-16 09:25:00|1136.47|1134.27|1137.17|1134.97|1137.41|1135.21|1136.24|1134.04|0
1734341400000|2024-12-16 09:30:00|1137.05|1134.85|1137.17|1134.97|1137.41|1135.21|1136.47|1134.27|0
1734341700000|2024-12-16 09:35:00|1137.28|1135.08|1138.11|1135.91|1138.11|1135.91|1137.05|1134.85|0
1734342000000|2024-12-16 09:40:00|1137.87|1135.67|1137.87|1135.67|1138.34|1136.14|1137.64|1135.44|0
1734342300000|2024-12-16 09:45:00|1138.11|1135.91|1138.57|1136.37|1138.81|1136.61|1137.87|1135.67|0
1734342600000|2024-12-16 09:50:00|1138.34|1136.14|1138.57|1136.37|1138.81|1136.61|1138.1|1135.9|0
1734342900000|2024-12-16 09:55:00|1138.45|1136.25|1139.04|1136.84|1139.27|1137.07|1138.1|1135.9|0
1734343200000|2024-12-16 10:00:00|1139.27|1137.07|1140.21|1138.01|1140.21|1138.01|1139.27|1137.07|0
1734343500000|2024-12-16 10:05:00|1140.44|1138.24|1140.79|1138.59|1141.38|1139.18|1140.44|1138.24|0
1734343800000|2024-12-16 10:10:00|1140.68|1138.48|1141.14|1138.94|1141.14|1138.94|1140.68|1138.48|0
1734344100000|2024-12-16 10:15:00|1140.91|1138.71|1142.08|1139.88|1142.08|1139.88|1140.44|1138.24|0
1734344400000|2024-12-16 10:20:00|1141.96|1139.76|1141.14|1138.94|1141.96|1139.76|1140.55|1138.35|0
1734344700000|2024-12-16 10:25:00|1140.91|1138.71|1143.01|1140.81|1143.25|1141.05|1140.91|1138.71|0
1734345000000|2024-12-16 10:30:00|1142.89|1140.69|1143.95|1141.75|1144.18|1141.98|1142.78|1140.58|0
1734345300000|2024-12-16 10:35:00|1143.83|1141.63|1142.07|1139.87|1143.95|1141.75|1141.95|1139.75|0
1734345600000|2024-12-16 10:40:00|1141.95|1139.75|1143.01|1140.81|1143.24|1141.04|1141.84|1139.64|0
1734345900000|2024-12-16 10:45:00|1143.12|1140.92|1142.54|1140.34|1143.24|1141.04|1142.07|1139.87|0
1734346200000|2024-12-16 10:50:00|1142.42|1140.22|1142.54|1140.34|1143.01|1140.81|1142.07|1139.87|0
1734346500000|2024-12-16 10:55:00|1142.65|1140.45|1141.7|1139.5|1142.77|1140.57|1141.6|1139.4|0
1734346800000|2024-12-16 11:00:00|1141.23|1139.03|1140.53|1138.33|1141.23|1139.03|1140.06|1137.86|0
1734347100000|2024-12-16 11:05:00|1140.64|1138.44|1139.82|1137.62|1140.64|1138.44|1139.35|1137.15|0
1734347400000|2024-12-16 11:10:00|1139.7|1137.5|1138.18|1135.98|1140.52|1138.32|1137.95|1135.75|0
1734347700000|2024-12-16 11:15:00|1138.3|1136.1|1138.65|1136.45|1139.12|1136.92|1137.95|1135.75|0
1734348000000|2024-12-16 11:20:00|1138.42|1136.22|1137.95|1135.75|1138.65|1136.45|1137.95|1135.75|0
1734348300000|2024-12-16 11:25:00|1137.71|1135.51|1138.88|1136.68|1139.12|1136.92|1137.48|1135.28|0
1734348600000|2024-12-16 11:30:00|1138.99|1136.79|1139.35|1137.15|1140.05|1137.85|1138.88|1136.68|0
1734348900000|2024-12-16 11:35:00|1139.12|1136.92|1138.89|1136.69|1139.36|1137.16|1138.41|1136.21|0
1734349200000|2024-12-16 11:40:00|1139.12|1136.92|1140.52|1138.32|1140.99|1138.79|1138.65|1136.45|0
1734349500000|2024-12-16 11:45:00|1140.4|1138.2|1141.69|1139.49|1141.69|1139.49|1140.4|1138.2|0
1734349800000|2024-12-16 11:50:00|1141.57|1139.37|1142.36|1140.16|1142.6|1140.4|1141.23|1139.03|0
1734350100000|2024-12-16 11:55:00|1142.13|1139.93|1141.89|1139.69|1142.36|1140.16|1141.66|1139.46|0
1734350400000|2024-12-16 12:00:00|1141.77|1139.57|1142.59|1140.39|1142.83|1140.63|1141.66|1139.46|0
1734350700000|2024-12-16 12:05:00|1142.83|1140.63|1142.13|1139.93|1142.83|1140.63|1141.42|1139.22|0
1734351000000|2024-12-16 12:10:00|1142.12|1139.92|1145.4|1143.2|1145.4|1143.2|1142|1139.8|0
1734351300000|2024-12-16 12:15:00|1145.63|1143.43|1145.4|1143.2|1145.87|1143.67|1144.93|1142.73|0
1734351600000|2024-12-16 12:20:00|1145.28|1143.08|1145.2|1143|1145.87|1143.67|1144.54|1142.34|0
1734351900000|2024-12-16 12:25:00|1145.03|1142.83|1145.27|1143.07|1145.5|1143.3|1144.1|1141.9|0
1734352200000|2024-12-16 12:30:00|1145.03|1142.83|1145.03|1142.83|1145.97|1143.77|1145.03|1142.83|0
1734352500000|2024-12-16 12:35:00|1144.8|1142.6|1144.09|1141.89|1145.26|1143.06|1144.09|1141.89|0
1734352800000|2024-12-16 12:40:00|1143.86|1141.66|1145.5|1143.3|1145.73|1143.53|1143.86|1141.66|0
1734353100000|2024-12-16 12:45:00|1145.38|1143.18|1144.09|1141.89|1145.38|1143.18|1143.62|1141.42|0
1734353400000|2024-12-16 12:50:00|1143.97|1141.77|1144.32|1142.12|1145.03|1142.83|1143.39|1141.19|0
1734353700000|2024-12-16 12:55:00|1144.56|1142.36|1144.56|1142.36|1144.56|1142.36|1144.32|1142.12|0
1734354000000|2024-12-16 13:00:00|1144.32|1142.12|1144.09|1141.89|1144.32|1142.12|1143.97|1141.77|0
1734354300000|2024-12-16 13:05:00|1144.32|1142.12|1143.39|1141.19|1144.32|1142.12|1143.15|1140.95|0
1734354600000|2024-12-16 13:10:00|1143.15|1140.95|1145.26|1143.06|1145.49|1143.29|1142.92|1140.72|0
1734354900000|2024-12-16 13:15:00|1145.02|1142.82|1147.13|1144.93|1147.13|1144.93|1144.79|1142.59|0
1734355200000|2024-12-16 13:20:00|1146.89|1144.69|1148.53|1146.33|1148.77|1146.57|1146.89|1144.69|0
1734355500000|2024-12-16 13:25:00|1148.64|1146.44|1149.35|1147.15|1149.7|1147.5|1148.53|1146.33|0
1734355800000|2024-12-16 13:30:00|1149.11|1146.91|1149.47|1147.27|1150.4|1148.2|1148.76|1146.56|0
1734356100000|2024-12-16 13:35:00|1149.7|1147.5|1149|1146.8|1149.93|1147.73|1148.76|1146.56|0
1734356400000|2024-12-16 13:40:00|1148.76|1146.56|1149.46|1147.26|1149.58|1147.38|1147.83|1145.63|0
1734356700000|2024-12-16 13:45:00|1149.7|1147.5|1149.81|1147.61|1150.17|1147.97|1149.34|1147.14|0
1734357000000|2024-12-16 13:50:00|1149.7|1147.5|1150.43|1148.23|1151.37|1149.17|1149.34|1147.14|0
1734357300000|2024-12-16 13:55:00|1150.55|1148.35|1152.07|1149.87|1152.31|1150.11|1150.43|1148.23|0
1734357600000|2024-12-16 14:00:00|1152.31|1150.11|1152.07|1149.87|1152.78|1150.58|1151.6|1149.4|0
1734357900000|2024-12-16 14:05:00|1151.84|1149.64|1149.96|1147.76|1152.31|1150.11|1149.26|1147.06|0
1734358200000|2024-12-16 14:10:00|1149.73|1147.53|1148.56|1146.36|1150.2|1148|1148.09|1145.89|0
1734358500000|2024-12-16 14:15:00|1148.67|1146.47|1148.79|1146.59|1149.49|1147.29|1148.09|1145.89|0
1734358800000|2024-12-16 14:20:00|1149.02|1146.82|1147.15|1144.95|1149.02|1146.82|1147.15|1144.95|0
1734359100000|2024-12-16 14:25:00|1146.45|1144.25|1149.02|1146.82|1149.72|1147.52|1145.51|1143.31|0
1734359400000|2024-12-16 14:30:00|1149.26|1147.06|1147.49|1145.29|1152.54|1150.34|1146.91|1144.71|0
1734359700000|2024-12-16 14:35:00|1148.32|1146.12|1149.96|1147.76|1149.96|1147.76|1146.44|1144.24|0
1734360000000|2024-12-16 14:40:00|1150.19|1147.99|1147.26|1145.06|1152.07|1149.87|1146.79|1144.59|0
1734360300000|2024-12-16 14:45:00|1147.38|1145.18|1149.88|1147.68|1149.88|1147.68|1145.97|1143.77|0
1734360600000|2024-12-16 14:50:00|1149.65|1147.45|1153.16|1150.96|1153.4|1151.2|1148.48|1146.28|0
1734360900000|2024-12-16 14:55:00|1152.93|1150.73|1152.22|1150.02|1152.93|1150.73|1149.76|1147.56|0
1734361200000|2024-12-16 15:00:00|1152.69|1150.49|1155.97|1153.77|1155.97|1153.77|1152.22|1150.02|0
1734361500000|2024-12-16 15:05:00|1156.32|1154.12|1153.36|1151.16|1156.32|1154.12|1152.46|1150.26|0
1734361800000|2024-12-16 15:10:00|1153.59|1151.39|1150.55|1148.35|1154.76|1152.56|1150.08|1147.88|0
1734362100000|2024-12-16 15:15:00|1150.31|1148.11|1148.21|1146.01|1151.25|1149.05|1147.5|1145.3|0
1734362400000|2024-12-16 15:20:00|1147.97|1145.77|1148.15|1145.95|1148.74|1146.54|1143.06|1140.86|0
1734362700000|2024-12-16 15:25:00|1148.27|1146.07|1154.13|1151.93|1154.13|1151.93|1147.8|1145.6|0
1734363000000|2024-12-16 15:30:00|1153.66|1151.46|1158.35|1156.15|1158.58|1156.38|1153.19|1150.99|0
1734363300000|2024-12-16 15:35:00|1158.58|1156.38|1159.05|1156.85|1159.76|1157.56|1157.64|1155.44|0
1734363600000|2024-12-16 15:40:00|1159.29|1157.09|1158.52|1156.32|1159.29|1157.09|1156.54|1154.34|0
1734363900000|2024-12-16 15:45:00|1158.41|1156.21|1157.82|1155.62|1158.64|1156.44|1157.24|1155.04|0
1734364200000|2024-12-16 15:50:00|1157.94|1155.74|1157.47|1155.27|1158.41|1156.21|1156.06|1153.86|0
1734364500000|2024-12-16 15:55:00|1157.24|1155.04|1156.53|1154.33|1159.11|1156.91|1156.06|1153.86|0
1734364800000|2024-12-16 16:00:00|1157|1154.8|1157.47|1155.27|1158.88|1156.68|1155.83|1153.63|0
1734365100000|2024-12-16 16:05:00|1157.58|1155.38|1158.17|1155.97|1158.87|1156.67|1157.58|1155.38|0
1734365400000|2024-12-16 16:10:00|1158.4|1156.2|1158.17|1155.97|1159.34|1157.14|1157.93|1155.73|0
1734365700000|2024-12-16 16:15:00|1157.93|1155.73|1158.05|1155.85|1158.17|1155.97|1155.36|1153.16|0
1734366000000|2024-12-16 16:20:00|1158.17|1155.97|1158.68|1156.48|1159.03|1156.83|1156.92|1154.72|0
1734366300000|2024-12-16 16:25:00|1158.56|1156.36|1157.04|1154.84|1158.8|1156.6|1156.69|1154.49|0
1734366600000|2024-12-16 16:30:00|1157.39|1155.19|1155.52|1153.32|1157.63|1155.43|1154.81|1152.61|0
1734366900000|2024-12-16 16:35:00|1155.75|1153.55|1156.45|1154.25|1157.39|1155.19|1155.05|1152.85|0
1734367200000|2024-12-16 16:40:00|1156.69|1154.49|1154.81|1152.61|1157.62|1155.42|1154.34|1152.14|0
1734367500000|2024-12-16 16:45:00|1155.05|1152.85|1157.15|1154.95|1157.15|1154.95|1154.34|1152.14|0
1734367800000|2024-12-16 16:50:00|1157.39|1155.19|1158.56|1156.36|1158.67|1156.47|1156.68|1154.48|0
1734368100000|2024-12-16 16:55:00|1158.44|1156.24|1159.49|1157.29|1159.49|1157.29|1157.62|1155.42|0
1734368400000|2024-12-16 17:00:00|1159.26|1157.06|1156.92|1154.72|1159.96|1157.76|1156.09|1153.89|0
1734368700000|2024-12-16 17:05:00|1157.15|1154.95|1156.91|1154.71|1157.62|1155.42|1155.74|1153.54|0
1734369000000|2024-12-16 17:10:00|1157.15|1154.95|1158.9|1156.7|1159.14|1156.94|1157.15|1154.95|0
1734369300000|2024-12-16 17:15:00|1159.02|1156.82|1159.02|1156.82|1159.49|1157.29|1158.79|1156.59|0
1734369600000|2024-12-16 17:20:00|1159.13|1156.93|1158.79|1156.59|1159.49|1157.29|1158.08|1155.88|0
1734369900000|2024-12-16 17:25:00|1158.55|1156.35|1159.02|1156.82|1159.49|1157.29|1158.55|1156.35|0
1734370200000|2024-12-16 17:30:00|1159.25|1157.05|1159.6|1157.4|1160.19|1157.99|1159.25|1157.05|0
1734370500000|2024-12-16 17:35:00|1159.49|1157.29|1161.6|1159.4|1161.6|1159.4|1158.78|1156.58|0
1734370800000|2024-12-16 17:40:00|1161.36|1159.16|1161.99|1159.79|1163|1160.8|1161.13|1158.93|0
1734371100000|2024-12-16 17:45:00|1161.76|1159.56|1161.05|1158.85|1161.99|1159.79|1160.82|1158.62|0
1734371400000|2024-12-16 17:50:00|1160.82|1158.62|1160.82|1158.62|1161.63|1159.43|1158.71|1156.51|0
1734371700000|2024-12-16 17:55:00|1160.93|1158.73|1162.46|1160.26|1162.57|1160.37|1159.65|1157.45|0
1734372000000|2024-12-16 18:00:00|1162.33|1160.13|1163.16|1160.96|1163.16|1160.96|1161.52|1159.32|0
1734372300000|2024-12-16 18:05:00|1162.92|1160.72|1163.39|1161.19|1163.63|1161.43|1162.69|1160.49|0
1734372600000|2024-12-16 18:10:00|1163.16|1160.96|1162.8|1160.6|1163.63|1161.43|1162.45|1160.25|0
1734372900000|2024-12-16 18:15:00|1162.69|1160.49|1163.86|1161.66|1164.09|1161.89|1162.69|1160.49|0
1734373200000|2024-12-16 18:20:00|1164.09|1161.89|1166.3|1164.1|1166.53|1164.33|1164.09|1161.89|0
1734373500000|2024-12-16 18:25:00|1166.77|1164.57|1166.88|1164.68|1167|1164.8|1166.06|1163.86|0
1734373800000|2024-12-16 18:30:00|1166.77|1164.57|1165.36|1163.16|1167.47|1165.27|1164.66|1162.46|0
1734374100000|2024-12-16 18:35:00|1165.13|1162.93|1164.89|1162.69|1166.06|1163.86|1164.42|1162.22|0
1734374400000|2024-12-16 18:40:00|1165.12|1162.92|1166.06|1163.86|1166.41|1164.21|1164.66|1162.46|0
1734374700000|2024-12-16 18:45:00|1166.29|1164.09|1165.83|1163.63|1166.53|1164.33|1165.12|1162.92|0
1734375000000|2024-12-16 18:50:00|1165.82|1163.62|1166.53|1164.33|1166.76|1164.56|1165.36|1163.16|0
1734375300000|2024-12-16 18:55:00|1166.29|1164.09|1166.06|1163.86|1166.76|1164.56|1165.82|1163.62|0
1734375600000|2024-12-16 19:00:00|1165.82|1163.62|1164.65|1162.45|1165.94|1163.74|1163.95|1161.75|0
1734375900000|2024-12-16 19:05:00|1164.42|1162.22|1164.88|1162.68|1165.12|1162.92|1164.18|1161.98|0
1734376200000|2024-12-16 19:10:00|1164.65|1162.45|1165.59|1163.39|1165.59|1163.39|1164.18|1161.98|0
1734376500000|2024-12-16 19:15:00|1165.82|1163.62|1165.58|1163.38|1166.52|1164.32|1165.12|1162.92|0
1734376800000|2024-12-16 19:20:00|1165.82|1163.62|1165.35|1163.15|1165.82|1163.62|1164.41|1162.21|0
1734377100000|2024-12-16 19:25:00|1165.11|1162.91|1163.71|1161.51|1165.35|1163.15|1163.47|1161.27|0
1734377400000|2024-12-16 19:30:00|1163.82|1161.62|1164.18|1161.98|1164.41|1162.21|1163.24|1161.04|0
1734377700000|2024-12-16 19:35:00|1164.41|1162.21|1165.69|1163.49|1165.81|1163.61|1163|1160.8|0
1734378000000|2024-12-16 19:40:00|1165.81|1163.61|1164.41|1162.21|1165.81|1163.61|1164.41|1162.21|0
1734378300000|2024-12-16 19:45:00|1164.17|1161.97|1164.41|1162.21|1164.88|1162.68|1163.7|1161.5|0
1734378600000|2024-12-16 19:50:00|1164.52|1162.32|1165.58|1163.38|1165.58|1163.38|1164.05|1161.85|0
1734378900000|2024-12-16 19:55:00|1165.81|1163.61|1164.99|1162.79|1166.51|1164.31|1164.99|1162.79|0
1734379200000|2024-12-16 20:00:00|1165.11|1162.91|1164.87|1162.67|1165.34|1163.14|1164.17|1161.97|0
1734379500000|2024-12-16 20:05:00|1164.64|1162.44|1166.98|1164.78|1167.21|1165.01|1164.64|1162.44|0
1734379800000|2024-12-16 20:10:00|1166.86|1164.66|1166.51|1164.31|1167.45|1165.25|1166.51|1164.31|0
1734380100000|2024-12-16 20:15:00|1166.74|1164.54|1166.04|1163.84|1167.21|1165.01|1165.81|1163.61|0
1734380400000|2024-12-16 20:20:00|1165.81|1163.61|1164.63|1162.43|1166.74|1164.54|1164.63|1162.43|0
1734380700000|2024-12-16 20:25:00|1164.87|1162.67|1165.8|1163.6|1166.74|1164.54|1164.63|1162.43|0
1734381000000|2024-12-16 20:30:00|1165.45|1163.25|1163.46|1161.26|1165.68|1163.48|1163.23|1161.03|0
1734381300000|2024-12-16 20:35:00|1163.34|1161.14|1162.76|1160.56|1163.93|1161.73|1162.05|1159.85|0
1734381600000|2024-12-16 20:40:00|1162.52|1160.32|1159.71|1157.51|1162.52|1160.32|1159.71|1157.51|0
1734381900000|2024-12-16 20:45:00|1159.01|1156.81|1157.13|1154.93|1159.01|1156.81|1156.14|1153.94|0
1734382200000|2024-12-16 20:50:00|1155.96|1153.76|1153.85|1151.65|1156.19|1153.99|1151.04|1148.84|0
1734382500000|2024-12-16 20:55:00|1153.61|1151.41|1156.89|1154.69|1158.77|1156.57|1153.61|1151.41|0
1734382800000|2024-12-16 21:00:00|1158.06|1155.86|1156.19|1153.99|1159|1156.8|1155.25|1153.05|0
1734383100000|2024-12-16 21:05:00|1155.95|1153.75|1155.48|1153.28|1156.3|1154.1|1155.48|1153.28|0
1734383400000|2024-12-16 21:10:00|1155.25|1153.05|1153.96|1151.76|1155.36|1153.16|1153.38|1151.18|0
1734383700000|2024-12-16 21:15:00|1153.71|1151.31|1153.48|1151.08|1154.18|1151.78|1153.01|1150.61|0
1734384000000|2024-12-16 21:20:00|1153.71|1151.31|1151.84|1149.44|1153.71|1151.31|1151.6|1149.2|0
1734384300000|2024-12-16 21:25:00|1152.07|1149.67|1151.6|1149.2|1152.3|1149.9|1151.6|1149.2|0
1734384600000|2024-12-16 21:30:00|1151.84|1149.44|1152.3|1149.9|1153.24|1150.84|1151.83|1149.43|0
1734384900000|2024-12-16 21:35:00|1152.41|1150.01|1153.24|1150.84|1153.47|1151.07|1152.07|1149.67|0
1734385200000|2024-12-16 21:40:00|1153.12|1150.72|1153|1150.6|1153.24|1150.84|1152.3|1149.9|0
1734385500000|2024-12-16 21:45:00|1153.24|1150.84|1153.94|1151.54|1154.17|1151.77|1153|1150.6|0
1734385800000|2024-12-16 21:50:00|1153.7|1151.3|1153.47|1151.07|1153.94|1151.54|1153.35|1150.95|0
1734386100000|2024-12-16 21:55:00|1153.35|1150.95|1154.05|1151.65|1154.4|1152|1153.23|1150.83|0
1734386400000|2024-12-16 22:00:00|1154.22|1151.82|1154.63|1152.23|1154.87|1152.47|1154.22|1151.82|0
1734386700000|2024-12-16 22:05:00|1155.04|1152.64|1154.56|1152.16|1155.04|1152.64|1154.28|1151.88|0
1734387000000|2024-12-16 22:10:00|1154.59|1152.19|1154.56|1152.16|1154.59|1152.19|1154.56|1152.16|0
1734387300000|2024-12-16 22:15:00|1154.48|1152.08|1153.8|1151.4|1154.48|1152.08|1153.77|1151.37|0
1734387600000|2024-12-16 22:20:00|1153.73|1151.33|1153.56|1151.16|1153.73|1151.33|1153.16|1150.76|0
1734387900000|2024-12-16 22:25:00|1153.59|1151.19|1153.43|1151.03|1153.73|1151.33|1153.43|1151.03|0
1734388200000|2024-12-16 22:30:00|1153.19|1150.79|1153.16|1150.76|1153.19|1150.79|1153.09|1150.69|0
1734388500000|2024-12-16 22:35:00|1153.09|1150.69|1153.66|1151.26|1153.66|1151.26|1152.85|1150.45|0
1734389100000|2024-12-16 22:45:00|1153.69|1151.29|1153.66|1151.26|1153.73|1151.33|1153.66|1151.26|0
1734389400000|2024-12-16 22:50:00|1153.73|1151.33|1153.93|1151.53|1153.93|1151.53|1153.66|1151.26|0
1734389700000|2024-12-16 22:55:00|1153.76|1151.36|1153.83|1151.43|1153.89|1151.49|1153.35|1150.95|0
1734390000000|2024-12-16 23:00:00|1153.8|1151.4|1152.63|1150.23|1153.8|1151.4|1152.52|1150.12|0
1734390300000|2024-12-16 23:05:00|1152.75|1150.35|1149.47|1147.07|1153.69|1151.29|1149.47|1147.07|0
1734390600000|2024-12-16 23:10:00|1149.59|1147.19|1149.94|1147.54|1150.18|1147.78|1149.35|1146.95|0
1734390900000|2024-12-16 23:15:00|1150.29|1147.89|1149|1146.6|1150.88|1148.48|1148.54|1146.14|0
1734391200000|2024-12-16 23:20:00|1149.35|1146.95|1150.64|1148.24|1150.87|1148.47|1149|1146.6|0
1734391500000|2024-12-16 23:25:00|1150.87|1148.47|1150.41|1148.01|1150.87|1148.47|1150.41|1148.01|0
1734391800000|2024-12-16 23:30:00|1150.52|1148.12|1151.34|1148.94|1151.34|1148.94|1150.28|1147.88|0
1734392100000|2024-12-16 23:35:00|1151.11|1148.71|1151.11|1148.71|1151.81|1149.41|1150.87|1148.47|0
1734392400000|2024-12-16 23:40:00|1151.22|1148.82|1152.27|1149.87|1152.27|1149.87|1151.22|1148.82|0
1734392700000|2024-12-16 23:45:00|1152.51|1150.11|1152.51|1150.11|1152.51|1150.11|1151.81|1149.41|0
1734393000000|2024-12-16 23:50:00|1152.62|1150.22|1152.27|1149.87|1152.74|1150.34|1152.04|1149.64|0
1734393300000|2024-12-16 23:55:00|1152.04|1149.64|1151.34|1148.94|1152.04|1149.64|1151.34|1148.94|0
1734393600000|2024-12-17 00:00:00|1151.1|1148.7|1150.63|1148.23|1151.8|1149.4|1150.63|1148.23|0
1734393900000|2024-12-17 00:05:00|1150.51|1148.11|1151.8|1149.4|1152.5|1150.1|1150.51|1148.11|0
1734394200000|2024-12-17 00:10:00|1151.68|1149.28|1150.4|1148|1151.8|1149.4|1150.4|1148|0
1734394500000|2024-12-17 00:15:00|1150.74|1148.34|1150.63|1148.23|1151.1|1148.7|1150.16|1147.76|0
1734394800000|2024-12-17 00:20:00|1150.51|1148.11|1150.74|1148.34|1150.86|1148.46|1150.16|1147.76|0
1734395100000|2024-12-17 00:25:00|1150.63|1148.23|1150.63|1148.23|1151.1|1148.7|1150.16|1147.76|0
1734395400000|2024-12-17 00:30:00|1150.86|1148.46|1150.16|1147.76|1150.86|1148.46|1150.16|1147.76|0
1734395700000|2024-12-17 00:35:00|1149.92|1147.52|1150.16|1147.76|1150.16|1147.76|1149.45|1147.05|0
1734396000000|2024-12-17 00:40:00|1150.39|1147.99|1151.09|1148.69|1151.33|1148.93|1150.39|1147.99|0
1734396300000|2024-12-17 00:45:00|1150.86|1148.46|1151.2|1148.8|1151.33|1148.93|1150.62|1148.22|0
1734396600000|2024-12-17 00:50:00|1151.32|1148.92|1150.15|1147.75|1151.32|1148.92|1150.15|1147.75|0
1734396900000|2024-12-17 00:55:00|1150.39|1147.99|1150.15|1147.75|1150.62|1148.22|1149.92|1147.52|0
1734397200000|2024-12-17 01:00:00|1149.92|1147.52|1149.92|1147.52|1149.92|1147.52|1148.75|1146.35|0
1734397500000|2024-12-17 01:05:00|1150.15|1147.75|1151.55|1149.15|1151.79|1149.39|1150.15|1147.75|0
1734397800000|2024-12-17 01:10:00|1151.43|1149.03|1151.79|1149.39|1152.02|1149.62|1151.32|1148.92|0
1734398100000|2024-12-17 01:15:00|1151.9|1149.5|1152.7|1150.3|1152.82|1150.42|1151.08|1148.68|0
1734398400000|2024-12-17 01:20:00|1152.59|1150.19|1153.75|1151.35|1153.99|1151.59|1152.59|1150.19|0
1734398700000|2024-12-17 01:25:00|1153.87|1151.47|1154.22|1151.82|1154.46|1152.06|1153.87|1151.47|0
1734399000000|2024-12-17 01:30:00|1154.12|1151.92|1154.35|1152.15|1154.82|1152.62|1154|1151.8|0
1734399300000|2024-12-17 01:35:00|1154.59|1152.39|1154.35|1152.15|1154.59|1152.39|1154|1151.8|0
1734399600000|2024-12-17 01:40:00|1154.59|1152.39|1154.35|1152.15|1154.59|1152.39|1153.65|1151.45|0
1734399900000|2024-12-17 01:45:00|1154.59|1152.39|1154.82|1152.62|1154.82|1152.62|1154.35|1152.15|0
1734400200000|2024-12-17 01:50:00|1155.05|1152.85|1155.75|1153.55|1155.75|1153.55|1155.05|1152.85|0
1734400500000|2024-12-17 01:55:00|1155.52|1153.32|1155.28|1153.08|1155.75|1153.55|1155.05|1152.85|0
1734400800000|2024-12-17 02:00:00|1155.05|1152.85|1156.45|1154.25|1156.69|1154.49|1155.05|1152.85|0
1734401100000|2024-12-17 02:05:00|1156.33|1154.13|1156.57|1154.37|1156.92|1154.72|1156.33|1154.13|0
1734401400000|2024-12-17 02:10:00|1156.45|1154.25|1156.45|1154.25|1156.69|1154.49|1156.45|1154.25|0
1734401700000|2024-12-17 02:15:00|1156.22|1154.02|1155.75|1153.55|1156.69|1154.49|1155.75|1153.55|0
1734402000000|2024-12-17 02:20:00|1155.98|1153.78|1155.98|1153.78|1156.45|1154.25|1155.98|1153.78|0
1734402300000|2024-12-17 02:25:00|1155.75|1153.55|1155.75|1153.55|1155.98|1153.78|1155.62|1153.42|0
1734402600000|2024-12-17 02:30:00|1155.98|1153.78|1156.21|1154.01|1156.33|1154.13|1155.75|1153.55|0
1734402900000|2024-12-17 02:35:00|1156.33|1154.13|1155.74|1153.54|1156.33|1154.13|1155.74|1153.54|0
1734403200000|2024-12-17 02:40:00|1155.62|1153.42|1156.91|1154.71|1156.91|1154.71|1155.62|1153.42|0
1734403500000|2024-12-17 02:45:00|1156.79|1154.59|1156.68|1154.48|1156.91|1154.71|1156.68|1154.48|0
1734403800000|2024-12-17 02:50:00|1156.91|1154.71|1156.44|1154.24|1156.91|1154.71|1156.44|1154.24|0
1734404100000|2024-12-17 02:55:00|1156.68|1154.48|1156.21|1154.01|1156.91|1154.71|1155.97|1153.77|0
1734404400000|2024-12-17 03:00:00|1155.97|1153.77|1156.21|1154.01|1156.44|1154.24|1155.97|1153.77|0
1734404700000|2024-12-17 03:05:00|1156.09|1153.89|1155.5|1153.3|1156.21|1154.01|1155.5|1153.3|0
1734405000000|2024-12-17 03:10:00|1155.74|1153.54|1155.97|1153.77|1156.21|1154.01|1155.5|1153.3|0
1734405300000|2024-12-17 03:15:00|1156.08|1153.88|1155.61|1153.41|1156.08|1153.88|1155.5|1153.3|0
1734405600000|2024-12-17 03:20:00|1155.5|1153.3|1155.97|1153.77|1155.97|1153.77|1155.5|1153.3|0
1734405900000|2024-12-17 03:25:00|1156.08|1153.88|1156.2|1154|1156.44|1154.24|1155.97|1153.77|0
1734406200000|2024-12-17 03:30:00|1155.97|1153.77|1155.97|1153.77|1156.2|1154|1155.84|1153.64|0
1734406500000|2024-12-17 03:35:00|1156.08|1153.88|1155.97|1153.77|1156.43|1154.23|1155.73|1153.53|0
1734406800000|2024-12-17 03:40:00|1156.2|1154|1156.2|1154|1156.2|1154|1156.08|1153.88|0
1734407100000|2024-12-17 03:45:00|1155.96|1153.76|1155.03|1152.83|1156.2|1154|1155.03|1152.83|0
1734407400000|2024-12-17 03:50:00|1154.79|1152.59|1154.32|1152.12|1155.03|1152.83|1154.32|1152.12|0
1734407700000|2024-12-17 03:55:00|1154.44|1152.24|1154.32|1152.12|1154.56|1152.36|1153.86|1151.66|0
1734408000000|2024-12-17 04:00:00|1154.44|1152.24|1155.26|1153.06|1155.26|1153.06|1154.44|1152.24|0
1734408300000|2024-12-17 04:05:00|1155.37|1153.17|1156.19|1153.99|1156.19|1153.99|1155.26|1153.06|0
1734408600000|2024-12-17 04:10:00|1156.43|1154.23|1156.43|1154.23|1156.66|1154.46|1155.72|1153.52|0
1734408900000|2024-12-17 04:15:00|1156.54|1154.34|1156.42|1154.22|1156.89|1154.69|1156.19|1153.99|0
1734409200000|2024-12-17 04:20:00|1156.3|1154.1|1156.89|1154.69|1156.89|1154.69|1156.19|1153.99|0
1734409500000|2024-12-17 04:25:00|1156.66|1154.46|1156.89|1154.69|1157.13|1154.93|1156.66|1154.46|0
1734409800000|2024-12-17 04:30:00|1156.66|1154.46|1156.07|1153.87|1156.66|1154.46|1156.07|1153.87|0
1734410100000|2024-12-17 04:35:00|1155.95|1153.75|1155.48|1153.28|1156.19|1153.99|1155.13|1152.93|0
1734410400000|2024-12-17 04:40:00|1155.36|1153.16|1154.55|1152.35|1155.48|1153.28|1154.55|1152.35|0
1734410700000|2024-12-17 04:45:00|1154.66|1152.46|1154.55|1152.35|1154.78|1152.58|1154.31|1152.11|0
1734411000000|2024-12-17 04:50:00|1154.78|1152.58|1154.31|1152.11|1155.01|1152.81|1154.08|1151.88|0
1734411300000|2024-12-17 04:55:00|1154.19|1151.99|1153.84|1151.64|1154.31|1152.11|1153.84|1151.64|0
1734411600000|2024-12-17 05:00:00|1154.08|1151.88|1153.14|1150.94|1154.08|1151.88|1152.91|1150.71|0
1734411900000|2024-12-17 05:05:00|1153.37|1151.17|1153.84|1151.64|1153.95|1151.75|1153.25|1151.05|0
1734412200000|2024-12-17 05:10:00|1153.95|1151.75|1153.84|1151.64|1154.31|1152.11|1153.84|1151.64|0
1734412500000|2024-12-17 05:15:00|1153.95|1151.75|1153.6|1151.4|1154.07|1151.87|1153.25|1151.05|0
1734412800000|2024-12-17 05:20:00|1153.48|1151.28|1153.37|1151.17|1153.6|1151.4|1153.01|1150.81|0
1734413100000|2024-12-17 05:25:00|1153.48|1151.28|1153.6|1151.4|1154.07|1151.87|1153.37|1151.17|0
1734413400000|2024-12-17 05:30:00|1153.71|1151.51|1152.66|1150.46|1154.07|1151.87|1152.66|1150.46|0
1734413700000|2024-12-17 05:35:00|1152.54|1150.34|1151.73|1149.53|1152.66|1150.46|1151.49|1149.29|0
1734414000000|2024-12-17 05:40:00|1151.84|1149.64|1151.49|1149.29|1151.96|1149.76|1151.49|1149.29|0
1734414300000|2024-12-17 05:45:00|1151.37|1149.17|1151.02|1148.82|1151.37|1149.17|1150.79|1148.59|0
1734414600000|2024-12-17 05:50:00|1150.9|1148.7|1151.26|1149.06|1151.49|1149.29|1150.79|1148.59|0
1734414900000|2024-12-17 05:55:00|1151.02|1148.82|1151.02|1148.82|1151.13|1148.93|1150.79|1148.59|0
1734415200000|2024-12-17 06:00:00|1151.13|1148.93|1151.25|1149.05|1151.72|1149.52|1151.02|1148.82|0
1734415500000|2024-12-17 06:05:00|1151.49|1149.29|1151.25|1149.05|1151.49|1149.29|1151.02|1148.82|0
1734415800000|2024-12-17 06:10:00|1151.13|1148.93|1151.02|1148.82|1151.49|1149.29|1150.78|1148.58|0
1734416100000|2024-12-17 06:15:00|1151.13|1148.93|1150.78|1148.58|1151.13|1148.93|1150.66|1148.46|0
1734416400000|2024-12-17 06:20:00|1150.66|1148.46|1149.61|1147.41|1150.78|1148.58|1149.38|1147.18|0
1734416700000|2024-12-17 06:25:00|1149.49|1147.29|1146.81|1144.61|1149.61|1147.41|1146.81|1144.61|0
1734417000000|2024-12-17 06:30:00|1147.04|1144.84|1147.97|1145.77|1148.21|1146.01|1146.57|1144.37|0
1734417300000|2024-12-17 06:35:00|1147.74|1145.54|1147.5|1145.3|1147.97|1145.77|1146.8|1144.6|0
1734417600000|2024-12-17 06:40:00|1147.38|1145.18|1146.8|1144.6|1147.5|1145.3|1146.8|1144.6|0
1734417900000|2024-12-17 06:45:00|1146.57|1144.37|1145.98|1143.78|1146.8|1144.6|1145.87|1143.67|0
1734418200000|2024-12-17 06:50:00|1146.1|1143.9|1146.44|1144.24|1146.8|1144.6|1145.87|1143.67|0
1734418500000|2024-12-17 06:55:00|1146.33|1144.13|1147.15|1144.95|1147.15|1144.95|1146.33|1144.13|0
1734418800000|2024-12-17 07:00:00|1147.27|1145.07|1146.91|1144.71|1147.73|1145.53|1146.8|1144.6|0
1734419100000|2024-12-17 07:05:00|1147.03|1144.83|1147.97|1145.77|1147.97|1145.77|1147.03|1144.83|0
1734419400000|2024-12-17 07:10:00|1147.84|1145.64|1147.96|1145.76|1148.2|1146|1147.73|1145.53|0
1734419700000|2024-12-17 07:15:00|1148.43|1146.23|1148.2|1146|1148.43|1146.23|1147.73|1145.53|0
1734420000000|2024-12-17 07:20:00|1147.79|1145.59|1147.72|1145.52|1147.95|1145.75|1147.49|1145.29|0
1734420300000|2024-12-17 07:25:00|1147.6|1145.4|1147.95|1145.75|1147.95|1145.75|1147.49|1145.29|0
1734420600000|2024-12-17 07:30:00|1147.83|1145.63|1146.66|1144.46|1147.95|1145.75|1146.66|1144.46|0
1734420900000|2024-12-17 07:35:00|1146.78|1144.58|1145.84|1143.64|1146.78|1144.58|1145.84|1143.64|0
1734421200000|2024-12-17 07:40:00|1145.49|1143.29|1143.04|1140.84|1145.61|1143.41|1143.04|1140.84|0
1734421500000|2024-12-17 07:45:00|1142.92|1140.72|1140.7|1138.5|1142.92|1140.72|1140.47|1138.27|0
1734421800000|2024-12-17 07:50:00|1140.93|1138.73|1141.78|1139.58|1142.25|1140.05|1140.47|1138.27|0
1734422100000|2024-12-17 07:55:00|1142.02|1139.82|1141.08|1138.88|1142.95|1140.75|1141.08|1138.88|0
1734422400000|2024-12-17 08:00:00|1140.85|1138.65|1140.02|1137.82|1141.78|1139.58|1139.68|1137.48|0
1734422700000|2024-12-17 08:05:00|1139.91|1137.71|1139.21|1137.01|1139.91|1137.71|1138.04|1135.84|0
1734423000000|2024-12-17 08:10:00|1138.98|1136.78|1139.91|1137.71|1140.14|1137.94|1138.27|1136.07|0
1734423300000|2024-12-17 08:15:00|1140.02|1137.82|1139.91|1137.71|1141.08|1138.88|1139.44|1137.24|0
1734423600000|2024-12-17 08:20:00|1140.14|1137.94|1140.61|1138.41|1141.42|1139.22|1139.91|1137.71|0
1734423900000|2024-12-17 08:25:00|1140.84|1138.64|1140.61|1138.41|1140.84|1138.64|1139.21|1137.01|0
1734424200000|2024-12-17 08:30:00|1140.37|1138.17|1140.84|1138.64|1142.24|1140.04|1140.25|1138.05|0
1734424500000|2024-12-17 08:35:00|1140.95|1138.75|1139.67|1137.47|1141.54|1139.34|1139.44|1137.24|0
1734424800000|2024-12-17 08:40:00|1139.31|1137.11|1138.27|1136.07|1140.14|1137.94|1138.27|1136.07|0
1734425100000|2024-12-17 08:45:00|1138.5|1136.3|1140.37|1138.17|1140.71|1138.51|1137.8|1135.6|0
1734425400000|2024-12-17 08:50:00|1140.48|1138.28|1138.5|1136.3|1140.48|1138.28|1138.03|1135.83|0
1734425700000|2024-12-17 08:55:00|1138.38|1136.18|1138.38|1136.18|1139.2|1137|1138.03|1135.83|0
1734426000000|2024-12-17 09:00:00|1138.26|1136.06|1141.07|1138.87|1141.77|1139.57|1138.03|1135.83|0
1734426300000|2024-12-17 09:05:00|1141.3|1139.1|1141.77|1139.57|1142|1139.8|1139.66|1137.46|0
1734426600000|2024-12-17 09:10:00|1142|1139.8|1141.3|1139.1|1142.47|1140.27|1140.83|1138.63|0
1734426900000|2024-12-17 09:15:00|1141.06|1138.86|1141.06|1138.86|1142.23|1140.03|1140.83|1138.63|0
1734427200000|2024-12-17 09:20:00|1141.17|1138.97|1138.96|1136.76|1141.53|1139.33|1138.03|1135.83|0
1734427500000|2024-12-17 09:25:00|1139.3|1137.1|1138.96|1136.76|1140.13|1137.93|1138.49|1136.29|0
1734427800000|2024-12-17 09:30:00|1139.19|1136.99|1140.83|1138.63|1141.41|1139.21|1139.19|1136.99|0
1734428100000|2024-12-17 09:35:00|1140.59|1138.39|1141.17|1138.97|1141.64|1139.44|1140.36|1138.16|0
1734428400000|2024-12-17 09:40:00|1141.06|1138.86|1140.36|1138.16|1141.29|1139.09|1140.12|1137.92|0
1734428700000|2024-12-17 09:45:00|1140.59|1138.39|1140.82|1138.62|1141.76|1139.56|1140.12|1137.92|0
1734429000000|2024-12-17 09:50:00|1140.93|1138.73|1143.04|1140.84|1143.04|1140.84|1140.82|1138.62|0
1734429300000|2024-12-17 09:55:00|1142.92|1140.72|1143.16|1140.96|1143.39|1141.19|1142.69|1140.49|0
1734429600000|2024-12-17 10:00:00|1143.39|1141.19|1143.39|1141.19|1144.2|1142|1141.63|1139.43|0
1734429900000|2024-12-17 10:05:00|1143.16|1140.96|1143.39|1141.19|1143.62|1141.42|1142.69|1140.49|0
1734430200000|2024-12-17 10:10:00|1143.62|1141.42|1141.52|1139.32|1143.86|1141.66|1141.28|1139.08|0
1734430500000|2024-12-17 10:15:00|1141.28|1139.08|1139.88|1137.68|1141.99|1139.79|1139.88|1137.68|0
1734430800000|2024-12-17 10:20:00|1139.76|1137.56|1140.35|1138.15|1140.82|1138.62|1139.65|1137.45|0
1734431100000|2024-12-17 10:25:00|1140.11|1137.91|1141.16|1138.96|1141.28|1139.08|1140.11|1137.91|0
1734431400000|2024-12-17 10:30:00|1141.28|1139.08|1143.15|1140.95|1143.62|1141.42|1141.16|1138.96|0
1734431700000|2024-12-17 10:35:00|1143.38|1141.18|1143.62|1141.42|1143.73|1141.53|1142.68|1140.48|0
1734432000000|2024-12-17 10:40:00|1143.73|1141.53|1143.15|1140.95|1144.08|1141.88|1143.03|1140.83|0
1734432300000|2024-12-17 10:45:00|1143.26|1141.06|1143.15|1140.95|1143.26|1141.06|1143.15|1140.95|0
1734432600000|2024-12-17 10:50:00|1145.25|1143.05|1145.72|1143.52|1145.72|1143.52|1145.25|1143.05|0
1734432900000|2024-12-17 10:55:00|1145.48|1143.28|1145.25|1143.05|1145.72|1143.52|1145.25|1143.05|0
1734433200000|2024-12-17 11:00:00|1145.01|1142.81|1143.84|1141.64|1145.25|1143.05|1143.61|1141.41|0
1734433500000|2024-12-17 11:05:00|1143.96|1141.76|1145.01|1142.81|1145.01|1142.81|1143.61|1141.41|0
1734433800000|2024-12-17 11:10:00|1145.25|1143.05|1145.71|1143.51|1145.95|1143.75|1144.31|1142.11|0
1734434100000|2024-12-17 11:15:00|1145.82|1143.62|1148.28|1146.08|1148.52|1146.32|1145.82|1143.62|0
1734434400000|2024-12-17 11:20:00|1148.05|1145.85|1148.28|1146.08|1148.98|1146.78|1148.05|1145.85|0
1734434700000|2024-12-17 11:25:00|1148.16|1145.96|1147.58|1145.38|1148.16|1145.96|1147.35|1145.15|0
1734435000000|2024-12-17 11:30:00|1147.81|1145.61|1145.47|1143.27|1148.05|1145.85|1145.12|1142.92|0
1734435300000|2024-12-17 11:35:00|1145.71|1143.51|1144.3|1142.1|1145.71|1143.51|1144.3|1142.1|0
1734435600000|2024-12-17 11:40:00|1144.54|1142.34|1143.13|1140.93|1144.54|1142.34|1142.43|1140.23|0
1734435900000|2024-12-17 11:45:00|1142.9|1140.7|1142.43|1140.23|1142.9|1140.7|1141.03|1138.83|0
1734436200000|2024-12-17 11:50:00|1142.2|1140|1141.26|1139.06|1142.43|1140.23|1141.03|1138.83|0
1734436500000|2024-12-17 11:55:00|1141.5|1139.3|1143.13|1140.93|1143.13|1140.93|1141.37|1139.17|0
1734436800000|2024-12-17 12:00:00|1142.9|1140.7|1141.96|1139.76|1145.23|1143.03|1141.73|1139.53|0
1734437100000|2024-12-17 12:05:00|1142.07|1139.87|1141.06|1138.86|1142.19|1139.99|1140.61|1138.41|0
1734437400000|2024-12-17 12:10:00|1141.18|1138.98|1141.88|1139.68|1141.99|1139.79|1140.01|1137.81|0
1734437700000|2024-12-17 12:15:00|1141.65|1139.45|1140.94|1138.74|1141.65|1139.45|1140.48|1138.28|0
1734438000000|2024-12-17 12:20:00|1141.18|1138.98|1140.24|1138.04|1141.64|1139.44|1139.89|1137.69|0
1734438300000|2024-12-17 12:25:00|1140.47|1138.27|1140.94|1138.74|1140.94|1138.74|1140.01|1137.81|0
1734438600000|2024-12-17 12:30:00|1141.17|1138.97|1140.01|1137.81|1141.17|1138.97|1140.01|1137.81|0
1734438900000|2024-12-17 12:35:00|1139.88|1137.68|1140|1137.8|1140.47|1138.27|1139.88|1137.68|0
1734439200000|2024-12-17 12:40:00|1140.24|1138.04|1141.64|1139.44|1142.11|1139.91|1140.24|1138.04|0
1734439500000|2024-12-17 12:45:00|1141.41|1139.21|1141.05|1138.85|1141.87|1139.67|1140.47|1138.27|0
1734439800000|2024-12-17 12:50:00|1140.24|1138.04|1140|1137.8|1140.7|1138.5|1140|1137.8|0
1734440100000|2024-12-17 12:55:00|1140.11|1137.91|1138.36|1136.16|1140.11|1137.91|1138.36|1136.16|0
1734440400000|2024-12-17 13:00:00|1138.13|1135.93|1133.1|1130.9|1138.13|1135.93|1132.99|1130.79|0
1734440700000|2024-12-17 13:05:00|1132.99|1130.79|1132.76|1130.56|1134.04|1131.84|1132.29|1130.09|0
1734441000000|2024-12-17 13:10:00|1132.52|1130.32|1133.8|1131.6|1134.39|1132.19|1132.52|1130.32|0
1734441300000|2024-12-17 13:15:00|1133.69|1131.49|1136.26|1134.06|1136.49|1134.29|1133.69|1131.49|0
1734441600000|2024-12-17 13:20:00|1136.02|1133.82|1136.96|1134.76|1137.19|1134.99|1135.56|1133.36|0
1734441900000|2024-12-17 13:25:00|1137.19|1134.99|1135.97|1133.77|1137.52|1135.32|1135.42|1133.22|0
1734442200000|2024-12-17 13:30:00|1135.85|1133.65|1137.02|1134.82|1139|1136.8|1134.8|1132.6|0
1734442500000|2024-12-17 13:35:00|1136.9|1134.7|1137.49|1135.29|1137.72|1135.52|1133.75|1131.55|0
1734442800000|2024-12-17 13:40:00|1137.6|1135.4|1133.51|1131.31|1137.72|1135.52|1133.05|1130.85|0
1734443100000|2024-12-17 13:45:00|1133.75|1131.55|1135.38|1133.18|1136.08|1133.88|1133.51|1131.31|0
1734443400000|2024-12-17 13:50:00|1135.62|1133.42|1135.61|1133.41|1137.02|1134.82|1135.38|1133.18|0
1734443700000|2024-12-17 13:55:00|1135.85|1133.65|1138.42|1136.22|1139.12|1136.92|1135.61|1133.41|0
1734444000000|2024-12-17 14:00:00|1138.65|1136.45|1140.05|1137.85|1140.52|1138.32|1138.18|1135.98|0
1734444300000|2024-12-17 14:05:00|1140.28|1138.08|1139.58|1137.38|1141.45|1139.25|1139.58|1137.38|0
1734444600000|2024-12-17 14:10:00|1139.82|1137.62|1138.41|1136.21|1140.28|1138.08|1138.18|1135.98|0
1734444900000|2024-12-17 14:15:00|1138.76|1136.56|1138.18|1135.98|1139.35|1137.15|1137.71|1135.51|0
1734445200000|2024-12-17 14:20:00|1138.29|1136.09|1137.94|1135.74|1139.11|1136.91|1137.71|1135.51|0
1734445500000|2024-12-17 14:25:00|1137.71|1135.51|1134.67|1132.47|1137.94|1135.74|1134.67|1132.47|0
1734445800000|2024-12-17 14:30:00|1132.57|1130.37|1133.3|1131.1|1135.63|1133.43|1129.33|1127.13|0
1734446100000|2024-12-17 14:35:00|1133.53|1131.33|1133.53|1131.33|1134.93|1132.73|1130.5|1128.3|0
1734446400000|2024-12-17 14:40:00|1133.3|1131.1|1137.5|1135.3|1138.43|1136.23|1130.73|1128.53|0
1734446700000|2024-12-17 14:45:00|1137.26|1135.06|1138.85|1136.65|1139.79|1137.59|1135.82|1133.62|0
1734447000000|2024-12-17 14:50:00|1139.32|1137.12|1141.01|1138.81|1141.25|1139.05|1137.69|1135.49|0
1734447300000|2024-12-17 14:55:00|1140.78|1138.58|1137.51|1135.31|1141.71|1139.51|1136.34|1134.14|0
1734447600000|2024-12-17 15:00:00|1137.04|1134.84|1132.61|1130.41|1137.04|1134.84|1131.21|1129.01|0
1734447900000|2024-12-17 15:05:00|1133.31|1131.11|1131.42|1129.22|1135.18|1132.98|1130.96|1128.76|0
1734448200000|2024-12-17 15:10:00|1131.19|1128.99|1127.22|1125.02|1131.42|1129.22|1126.99|1124.79|0
1734448500000|2024-12-17 15:15:00|1127.46|1125.26|1127.92|1125.72|1130.72|1128.52|1126.06|1123.86|0
1734448800000|2024-12-17 15:20:00|1127.69|1125.49|1127.92|1125.72|1128.16|1125.96|1126.06|1123.86|0
1734449100000|2024-12-17 15:25:00|1127.69|1125.49|1125.82|1123.62|1127.69|1125.49|1125.36|1123.16|0
1734449400000|2024-12-17 15:30:00|1125.36|1123.16|1126.29|1124.09|1127.69|1125.49|1125.36|1123.16|0
1734449700000|2024-12-17 15:35:00|1126.05|1123.85|1129.72|1127.52|1129.72|1127.52|1125.35|1123.15|0
1734450000000|2024-12-17 15:40:00|1129.26|1127.06|1129.6|1127.4|1130.42|1128.22|1126.46|1124.26|0
1734450300000|2024-12-17 15:45:00|1129.72|1127.52|1130.53|1128.33|1131.59|1129.39|1129.49|1127.29|0
1734450600000|2024-12-17 15:50:00|1130.65|1128.45|1131.16|1128.96|1132.33|1130.13|1129.95|1127.75|0
1734450900000|2024-12-17 15:55:00|1131.39|1129.19|1133.02|1130.82|1133.49|1131.29|1129.76|1127.56|0
1734451200000|2024-12-17 16:00:00|1132.79|1130.59|1134.89|1132.69|1136.06|1133.86|1132.09|1129.89|0
1734451500000|2024-12-17 16:05:00|1134.42|1132.22|1143.16|1140.96|1143.63|1141.43|1132.79|1130.59|0
1734451800000|2024-12-17 16:10:00|1143.86|1141.66|1142.69|1140.49|1144.1|1141.9|1141.76|1139.56|0
1734452100000|2024-12-17 16:15:00|1142.93|1140.73|1138.93|1136.73|1143.25|1141.05|1138|1135.8|0
1734452400000|2024-12-17 16:20:00|1139.05|1136.85|1137.07|1134.87|1139.4|1137.2|1135.67|1133.47|0
1734452700000|2024-12-17 16:25:00|1136.83|1134.63|1137.46|1135.26|1139.09|1136.89|1136.15|1133.95|0
1734453000000|2024-12-17 16:30:00|1137.22|1135.02|1141.89|1139.69|1143.29|1141.09|1136.29|1134.09|0
1734453300000|2024-12-17 16:35:00|1142.12|1139.92|1143.76|1141.56|1144.46|1142.26|1141.42|1139.22|0
1734453600000|2024-12-17 16:40:00|1143.99|1141.79|1143.99|1141.79|1144.46|1142.26|1142.36|1140.16|0
1734453900000|2024-12-17 16:45:00|1143.76|1141.56|1143.99|1141.79|1143.99|1141.79|1142.59|1140.39|0
1734454200000|2024-12-17 16:50:00|1144.22|1142.02|1140.95|1138.75|1144.92|1142.72|1140.25|1138.05|0
1734454500000|2024-12-17 16:55:00|1140.72|1138.52|1142.59|1140.39|1142.59|1140.39|1140.48|1138.28|0
1734454800000|2024-12-17 17:00:00|1142.35|1140.15|1137.92|1135.72|1142.59|1140.39|1137.45|1135.25|0
1734455100000|2024-12-17 17:05:00|1137.79|1135.59|1140.25|1138.05|1140.25|1138.05|1137.45|1135.25|0
1734455400000|2024-12-17 17:10:00|1140.01|1137.81|1138.15|1135.95|1140.25|1138.05|1137.21|1135.01|0
1734455700000|2024-12-17 17:15:00|1137.91|1135.71|1137.21|1135.01|1139.31|1137.11|1137.21|1135.01|0
1734456000000|2024-12-17 17:20:00|1137.09|1134.89|1136.74|1134.54|1139.78|1137.58|1136.51|1134.31|0
1734456300000|2024-12-17 17:25:00|1136.98|1134.78|1138.84|1136.64|1138.84|1136.64|1136.28|1134.08|0
1734456600000|2024-12-17 17:30:00|1138.61|1136.41|1140.01|1137.81|1140.24|1138.04|1136.74|1134.54|0
1734456900000|2024-12-17 17:35:00|1140.24|1138.04|1141.88|1139.68|1141.88|1139.68|1138.61|1136.41|0
1734457200000|2024-12-17 17:40:00|1142.11|1139.91|1142.58|1140.38|1143.04|1140.84|1141.41|1139.21|0
1734457500000|2024-12-17 17:45:00|1142.81|1140.61|1140.94|1138.74|1143.04|1140.84|1140.94|1138.74|0
1734457800000|2024-12-17 17:50:00|1141.41|1139.21|1141.41|1139.21|1141.87|1139.67|1140.01|1137.81|0
1734458100000|2024-12-17 17:55:00|1141.64|1139.44|1141.4|1139.2|1142.11|1139.91|1140.24|1138.04|0
1734458400000|2024-12-17 18:00:00|1140.94|1138.74|1140.24|1138.04|1140.94|1138.74|1139.77|1137.57|0
1734458700000|2024-12-17 18:05:00|1140|1137.8|1140.23|1138.03|1140.47|1138.27|1138.37|1136.17|0
1734459000000|2024-12-17 18:10:00|1140.35|1138.15|1138.83|1136.63|1140.47|1138.27|1138.6|1136.4|0
1734459300000|2024-12-17 18:15:00|1139.3|1137.1|1135.8|1133.6|1139.53|1137.33|1135.1|1132.9|0
1734459600000|2024-12-17 18:20:00|1135.68|1133.48|1136.96|1134.76|1137.2|1135|1134.16|1131.96|0
1734459900000|2024-12-17 18:25:00|1136.73|1134.53|1136.03|1133.83|1137.9|1135.7|1135.56|1133.36|0
1734460200000|2024-12-17 18:30:00|1136.26|1134.06|1136.96|1134.76|1136.96|1134.76|1134.63|1132.43|0
1734460500000|2024-12-17 18:35:00|1137.19|1134.99|1135.33|1133.13|1137.19|1134.99|1135.09|1132.89|0
1734460800000|2024-12-17 18:40:00|1135.56|1133.36|1137.43|1135.23|1137.89|1135.69|1135.33|1133.13|0
1734461100000|2024-12-17 18:45:00|1137.66|1135.46|1135.09|1132.89|1138.13|1135.93|1135.09|1132.89|0
1734461400000|2024-12-17 18:50:00|1134.86|1132.66|1136.96|1134.76|1137.42|1135.22|1134.86|1132.66|0
1734461700000|2024-12-17 18:55:00|1136.72|1134.52|1136.26|1134.06|1137.42|1135.22|1135.56|1133.36|0
1734462000000|2024-12-17 19:00:00|1136.02|1133.82|1135.2|1133|1136.72|1134.52|1134.39|1132.19|0
1734462300000|2024-12-17 19:05:00|1134.85|1132.65|1134.15|1131.95|1134.85|1132.65|1133.22|1131.02|0
1734462600000|2024-12-17 19:10:00|1133.45|1131.25|1133.69|1131.49|1134.85|1132.65|1133.22|1131.02|0
1734462900000|2024-12-17 19:15:00|1133.92|1131.72|1132.75|1130.55|1133.92|1131.72|1132.52|1130.32|0
1734463200000|2024-12-17 19:20:00|1132.52|1130.32|1130.65|1128.45|1132.52|1130.32|1129.95|1127.75|0
1734463500000|2024-12-17 19:25:00|1130.42|1128.22|1130.42|1128.22|1131.82|1129.62|1129.95|1127.75|0
1734463800000|2024-12-17 19:30:00|1130.65|1128.45|1129.25|1127.05|1130.65|1128.45|1128.55|1126.35|0
1734464100000|2024-12-17 19:35:00|1129.48|1127.28|1128.08|1125.88|1129.95|1127.75|1127.38|1125.18|0
1734464400000|2024-12-17 19:40:00|1127.85|1125.65|1130.65|1128.45|1131.11|1128.91|1127.15|1124.95|0
1734464700000|2024-12-17 19:45:00|1130.41|1128.21|1127.38|1125.18|1130.88|1128.68|1126.8|1124.6|0
1734465000000|2024-12-17 19:50:00|1127.61|1125.41|1127.61|1125.41|1128.55|1126.35|1126.68|1124.48|0
1734465300000|2024-12-17 19:55:00|1127.38|1125.18|1127.85|1125.65|1129.24|1127.04|1127.15|1124.95|0
1734465600000|2024-12-17 20:00:00|1127.61|1125.41|1126.45|1124.25|1128.08|1125.88|1126.45|1124.25|0
1734465900000|2024-12-17 20:05:00|1126.21|1124.01|1127.84|1125.64|1128.08|1125.88|1125.75|1123.55|0
1734466200000|2024-12-17 20:10:00|1127.61|1125.41|1126.91|1124.71|1128.78|1126.58|1125.98|1123.78|0
1734466500000|2024-12-17 20:15:00|1127.14|1124.94|1125.51|1123.31|1127.38|1125.18|1125.39|1123.19|0
1734466800000|2024-12-17 20:20:00|1125.28|1123.08|1122.95|1120.75|1125.51|1123.31|1122.71|1120.51|0
1734467100000|2024-12-17 20:25:00|1123.18|1120.98|1124.34|1122.14|1125.04|1122.84|1122.95|1120.75|0
1734467400000|2024-12-17 20:30:00|1125.28|1123.08|1125.27|1123.07|1126.44|1124.24|1123.41|1121.21|0
1734467700000|2024-12-17 20:35:00|1125.51|1123.31|1129|1126.8|1129|1126.8|1125.27|1123.07|0
1734468000000|2024-12-17 20:40:00|1129.47|1127.27|1133.43|1131.23|1133.66|1131.46|1129.47|1127.27|0
1734468300000|2024-12-17 20:45:00|1133.66|1131.46|1131.56|1129.36|1135.06|1132.86|1130.86|1128.66|0
1734468600000|2024-12-17 20:50:00|1132.26|1130.06|1138.56|1136.36|1139.03|1136.83|1132.26|1130.06|0
1734468900000|2024-12-17 20:55:00|1139.26|1137.06|1134.83|1132.63|1140.2|1138|1133.66|1131.46|0
1734469200000|2024-12-17 21:00:00|1135.06|1132.86|1130.39|1128.19|1135.06|1132.86|1129.93|1127.73|0
1734469500000|2024-12-17 21:05:00|1130.16|1127.96|1131.09|1128.89|1131.56|1129.36|1130.16|1127.96|0
1734469800000|2024-12-17 21:10:00|1130.86|1128.66|1132.49|1130.29|1132.49|1130.29|1130.86|1128.66|0
1734470100000|2024-12-17 21:15:00|1132.26|1130.06|1132.59|1130.19|1132.82|1130.42|1131.42|1129.02|0
1734470400000|2024-12-17 21:20:00|1132.82|1130.42|1137.02|1134.62|1137.26|1134.86|1132.7|1130.3|0
1734470700000|2024-12-17 21:25:00|1137.26|1134.86|1136.32|1133.92|1137.95|1135.55|1136.32|1133.92|0
1734471000000|2024-12-17 21:30:00|1136.09|1133.69|1136.55|1134.15|1137.25|1134.85|1136.09|1133.69|0
1734471300000|2024-12-17 21:35:00|1136.32|1133.92|1134.1|1131.7|1136.32|1133.92|1133.98|1131.58|0
1734471600000|2024-12-17 21:40:00|1133.75|1131.35|1133.28|1130.88|1133.98|1131.58|1132.82|1130.42|0
1734471900000|2024-12-17 21:45:00|1133.4|1131|1134.22|1131.82|1134.68|1132.28|1132.58|1130.18|0
1734472200000|2024-12-17 21:50:00|1134.45|1132.05|1134.45|1132.05|1135.15|1132.75|1133.52|1131.12|0
1734472500000|2024-12-17 21:55:00|1134.68|1132.28|1133.39|1130.99|1134.68|1132.28|1133.28|1130.88|0
1734472800000|2024-12-17 22:00:00|1133.29|1130.89|1133.25|1130.85|1133.56|1131.16|1133.15|1130.75|0
1734473100000|2024-12-17 22:05:00|1133.15|1130.75|1133.35|1130.95|1133.6|1131.2|1133.15|1130.75|0
1734473400000|2024-12-17 22:10:00|1133.46|1131.06|1133.39|1130.99|1133.46|1131.06|1133.39|1130.99|0
1734473700000|2024-12-17 22:15:00|1133.31|1130.91|1133.31|1130.91|1133.31|1130.91|1133.31|1130.91|0
1734474000000|2024-12-17 22:20:00|1133.39|1130.99|1133.39|1130.99|1133.39|1130.99|1133.39|1130.99|0
1734474300000|2024-12-17 22:25:00|1133.73|1131.33|1133.9|1131.5|1133.9|1131.5|1133.73|1131.33|0
1734474600000|2024-12-17 22:30:00|1133.55|1131.15|1133.9|1131.5|1133.9|1131.5|1133.55|1131.15|0
1734474900000|2024-12-17 22:35:00|1134.07|1131.67|1133.9|1131.5|1134.07|1131.67|1133.9|1131.5|0
1734475200000|2024-12-17 22:40:00|1133.93|1131.53|1133.45|1131.05|1133.93|1131.53|1133.04|1130.64|0
1734475500000|2024-12-17 22:45:00|1133.28|1130.88|1133.41|1131.01|1133.52|1131.12|1133.28|1130.88|0
1734475800000|2024-12-17 22:50:00|1133.34|1130.94|1133.65|1131.25|1133.73|1131.33|1133.34|1130.94|0
1734476100000|2024-12-17 22:55:00|1133.72|1131.32|1134.06|1131.66|1134.41|1132.01|1133.62|1131.22|0
1734476400000|2024-12-17 23:00:00|1135.24|1132.84|1122.08|1119.68|1135.24|1132.84|1122.08|1119.68|0
1734476700000|2024-12-17 23:05:00|1122.31|1119.91|1126.74|1124.34|1126.97|1124.57|1122.31|1119.91|0
1734477000000|2024-12-17 23:10:00|1126.97|1124.57|1126.15|1123.75|1127.43|1125.03|1125.8|1123.4|0
1734477300000|2024-12-17 23:15:00|1126.27|1123.87|1127.67|1125.27|1128.36|1125.96|1125.8|1123.4|0
1734477600000|2024-12-17 23:20:00|1127.43|1125.03|1126.96|1124.56|1127.66|1125.26|1126.5|1124.1|0
1734477900000|2024-12-17 23:25:00|1126.73|1124.33|1128.36|1125.96|1128.36|1125.96|1126.5|1124.1|0
1734478200000|2024-12-17 23:30:00|1128.83|1126.43|1129.64|1127.24|1129.99|1127.59|1128.83|1126.43|0
1734478500000|2024-12-17 23:35:00|1129.53|1127.13|1130.69|1128.29|1130.92|1128.52|1129.53|1127.13|0
1734478800000|2024-12-17 23:40:00|1130.57|1128.17|1131.04|1128.64|1131.16|1128.76|1130.22|1127.82|0
1734479100000|2024-12-17 23:45:00|1131.16|1128.76|1132.09|1129.69|1132.56|1130.16|1130.92|1128.52|0
1734479400000|2024-12-17 23:50:00|1131.86|1129.46|1131.85|1129.45|1132.55|1130.15|1131.85|1129.45|0
1734479700000|2024-12-17 23:55:00|1131.73|1129.33|1131.26|1128.86|1131.97|1129.57|1131.15|1128.75|0
1734480000000|2024-12-18 00:00:00|1131.15|1128.75|1132.08|1129.68|1132.09|1129.69|1130.92|1128.52|0
1734480300000|2024-12-18 00:05:00|1131.85|1129.45|1134.42|1132.02|1134.42|1132.02|1131.85|1129.45|0
1734480600000|2024-12-18 00:10:00|1134.18|1131.78|1135.12|1132.72|1135.12|1132.72|1133.02|1130.62|0
1734480900000|2024-12-18 00:15:00|1134.88|1132.48|1133.48|1131.08|1134.88|1132.48|1133.48|1131.08|0
1734481200000|2024-12-18 00:20:00|1133.25|1130.85|1134.18|1131.78|1134.18|1131.78|1133.01|1130.61|0
1734481500000|2024-12-18 00:25:00|1133.95|1131.55|1133.95|1131.55|1134.41|1132.01|1133.95|1131.55|0
1734481800000|2024-12-18 00:30:00|1133.71|1131.31|1133.24|1130.84|1134.18|1131.78|1133.24|1130.84|0
1734482100000|2024-12-18 00:35:00|1133.48|1131.08|1133.01|1130.61|1133.94|1131.54|1132.78|1130.38|0
1734482400000|2024-12-18 00:40:00|1133.24|1130.84|1133.94|1131.54|1133.94|1131.54|1133.01|1130.61|0
1734482700000|2024-12-18 00:45:00|1133.71|1131.31|1133.47|1131.07|1134.18|1131.78|1133.24|1130.84|0
1734483000000|2024-12-18 00:50:00|1133.35|1130.95|1133.94|1131.54|1134.17|1131.77|1133.35|1130.95|0
1734483300000|2024-12-18 00:55:00|1133.71|1131.31|1133.7|1131.3|1133.94|1131.54|1133.01|1130.61|0
1734483600000|2024-12-18 01:00:00|1133.94|1131.54|1134.4|1132|1134.64|1132.24|1133.7|1131.3|0
1734483900000|2024-12-18 01:05:00|1134.64|1132.24|1135.1|1132.7|1135.1|1132.7|1133.94|1131.54|0
1734484200000|2024-12-18 01:10:00|1134.87|1132.47|1135.91|1133.51|1136.27|1133.87|1134.64|1132.24|0
1734484500000|2024-12-18 01:15:00|1136.04|1133.64|1135.91|1133.51|1136.27|1133.87|1135.33|1132.93|0
1734484800000|2024-12-18 01:20:00|1136.14|1133.74|1136.14|1133.74|1136.38|1133.98|1135.68|1133.28|0
1734485100000|2024-12-18 01:25:00|1135.91|1133.51|1136.84|1134.44|1137.07|1134.67|1135.68|1133.28|0
1734485400000|2024-12-18 01:30:00|1136.74|1134.54|1137.08|1134.88|1137.44|1135.24|1136.51|1134.31|0
1734485700000|2024-12-18 01:35:00|1137.21|1135.01|1138.6|1136.4|1138.61|1136.41|1137.21|1135.01|0
1734486000000|2024-12-18 01:40:00|1138.37|1136.17|1140|1137.8|1140|1137.8|1138.37|1136.17|0
1734486300000|2024-12-18 01:45:00|1139.77|1137.57|1140|1137.8|1140|1137.8|1139.54|1137.34|0
1734486600000|2024-12-18 01:50:00|1139.77|1137.57|1139.53|1137.33|1140|1137.8|1139.07|1136.87|0
1734486900000|2024-12-18 01:55:00|1139.3|1137.1|1140.47|1138.27|1140.7|1138.5|1139.3|1137.1|0
1734487200000|2024-12-18 02:00:00|1140.58|1138.38|1140.7|1138.5|1141.4|1139.2|1140.47|1138.27|0
1734487500000|2024-12-18 02:05:00|1140.93|1138.73|1141.87|1139.67|1142.1|1139.9|1140.93|1138.73|0
1734487800000|2024-12-18 02:10:00|1141.63|1139.43|1142.1|1139.9|1142.1|1139.9|1141.16|1138.96|0
1734488100000|2024-12-18 02:15:00|1141.86|1139.66|1141.63|1139.43|1141.86|1139.66|1141.4|1139.2|0
1734488400000|2024-12-18 02:20:00|1141.51|1139.31|1141.86|1139.66|1141.86|1139.66|1141.4|1139.2|0
1734488700000|2024-12-18 02:25:00|1141.63|1139.43|1141.63|1139.43|1141.86|1139.66|1141.39|1139.19|0
1734489000000|2024-12-18 02:30:00|1141.86|1139.66|1141.39|1139.19|1141.86|1139.66|1141.39|1139.19|0
1734489300000|2024-12-18 02:35:00|1141.16|1138.96|1141.63|1139.43|1141.86|1139.66|1141.16|1138.96|0
1734489600000|2024-12-18 02:40:00|1141.39|1139.19|1141.62|1139.42|1142.09|1139.89|1141.16|1138.96|0
1734489900000|2024-12-18 02:45:00|1141.74|1139.54|1141.86|1139.66|1142.09|1139.89|1141.5|1139.3|0
1734490200000|2024-12-18 02:50:00|1141.97|1139.77|1142.09|1139.89|1142.09|1139.89|1141.5|1139.3|0
1734490500000|2024-12-18 02:55:00|1141.85|1139.65|1141.85|1139.65|1142.09|1139.89|1141.62|1139.42|0
1734490800000|2024-12-18 03:00:00|1141.62|1139.42|1142.09|1139.89|1142.09|1139.89|1141.39|1139.19|0
1734491100000|2024-12-18 03:05:00|1141.85|1139.65|1141.85|1139.65|1142.32|1140.12|1141.62|1139.42|0
1734491400000|2024-12-18 03:10:00|1141.62|1139.42|1140.45|1138.25|1141.85|1139.65|1140.45|1138.25|0
1734491700000|2024-12-18 03:15:00|1140.22|1138.02|1140.22|1138.02|1140.45|1138.25|1139.75|1137.55|0
1734492000000|2024-12-18 03:20:00|1140.45|1138.25|1139.75|1137.55|1140.45|1138.25|1139.75|1137.55|0
1734492300000|2024-12-18 03:25:00|1139.51|1137.31|1138.58|1136.38|1139.51|1137.31|1138.11|1135.91|0
1734492600000|2024-12-18 03:30:00|1138.35|1136.15|1138.11|1135.91|1138.35|1136.15|1136.95|1134.75|0
1734492900000|2024-12-18 03:35:00|1137.88|1135.68|1139.04|1136.84|1139.04|1136.84|1137.52|1135.32|0
1734493200000|2024-12-18 03:40:00|1139.28|1137.08|1139.28|1137.08|1140.21|1138.01|1139.28|1137.08|0
1734493500000|2024-12-18 03:45:00|1139.51|1137.31|1139.04|1136.84|1139.74|1137.54|1138.92|1136.72|0
1734493800000|2024-12-18 03:50:00|1139.15|1136.95|1138.57|1136.37|1139.27|1137.07|1138.45|1136.25|0
1734494100000|2024-12-18 03:55:00|1138.45|1136.25|1138.11|1135.91|1138.45|1136.25|1137.87|1135.67|0
1734494400000|2024-12-18 04:00:00|1138.34|1136.14|1139.04|1136.84|1139.04|1136.84|1138.34|1136.14|0
1734494700000|2024-12-18 04:05:00|1138.92|1136.72|1138.34|1136.14|1138.92|1136.72|1138.1|1135.9|0
1734495000000|2024-12-18 04:10:00|1138.57|1136.37|1138.34|1136.14|1138.57|1136.37|1138.1|1135.9|0
1734495300000|2024-12-18 04:15:00|1138.57|1136.37|1139.27|1137.07|1139.27|1137.07|1138.57|1136.37|0
1734495600000|2024-12-18 04:20:00|1139.38|1137.18|1140.9|1138.7|1141.13|1138.93|1139.38|1137.18|0
1734495900000|2024-12-18 04:25:00|1141.13|1138.93|1141.6|1139.4|1141.6|1139.4|1140.67|1138.47|0
1734496200000|2024-12-18 04:30:00|1141.37|1139.17|1143.11|1140.91|1143.11|1140.91|1141.37|1139.17|0
1734496500000|2024-12-18 04:35:00|1143.23|1141.03|1143.23|1141.03|1143.47|1141.27|1142.77|1140.57|0
1734496800000|2024-12-18 04:40:00|1143.47|1141.27|1143.23|1141.03|1143.7|1141.5|1143|1140.8|0
1734497100000|2024-12-18 04:45:00|1143|1140.8|1142.76|1140.56|1143|1140.8|1142.53|1140.33|0
1734497400000|2024-12-18 04:50:00|1143|1140.8|1143|1140.8|1143.46|1141.26|1142.87|1140.67|0
1734497700000|2024-12-18 04:55:00|1143.11|1140.91|1143.23|1141.03|1143.23|1141.03|1142.99|1140.79|0
1734498000000|2024-12-18 05:00:00|1142.99|1140.79|1142.06|1139.86|1143.11|1140.91|1141.59|1139.39|0
1734498300000|2024-12-18 05:05:00|1141.94|1139.74|1141.36|1139.16|1141.94|1139.74|1140.89|1138.69|0
1734498600000|2024-12-18 05:10:00|1141.24|1139.04|1141.12|1138.92|1141.24|1139.04|1140.42|1138.22|0
1734498900000|2024-12-18 05:15:00|1140.89|1138.69|1141.35|1139.15|1141.36|1139.16|1140.89|1138.69|0
1734499200000|2024-12-18 05:20:00|1141.59|1139.39|1141.82|1139.62|1142.29|1140.09|1141.59|1139.39|0
1734499500000|2024-12-18 05:25:00|1142.05|1139.85|1141.59|1139.39|1142.05|1139.85|1141.59|1139.39|0
1734499800000|2024-12-18 05:30:00|1141.82|1139.62|1141.35|1139.15|1141.82|1139.62|1141.12|1138.92|0
1734500100000|2024-12-18 05:35:00|1141.12|1138.92|1141.35|1139.15|1141.58|1139.38|1141.12|1138.92|0
1734500400000|2024-12-18 05:40:00|1141.58|1139.38|1142.52|1140.32|1142.52|1140.32|1141.46|1139.26|0
1734500700000|2024-12-18 05:45:00|1142.63|1140.43|1143.56|1141.36|1143.56|1141.36|1142.63|1140.43|0
1734501000000|2024-12-18 05:50:00|1143.68|1141.48|1143.45|1141.25|1143.68|1141.48|1142.98|1140.78|0
1734501300000|2024-12-18 05:55:00|1143.21|1141.01|1143.45|1141.25|1143.45|1141.25|1142.51|1140.31|0
1734501600000|2024-12-18 06:00:00|1143.21|1141.01|1143.45|1141.25|1143.45|1141.25|1142.98|1140.78|0
1734501900000|2024-12-18 06:05:00|1143.68|1141.48|1144.15|1141.95|1144.38|1142.18|1143.68|1141.48|0
1734502200000|2024-12-18 06:10:00|1143.91|1141.71|1144.61|1142.41|1144.61|1142.41|1143.91|1141.71|0
1734502500000|2024-12-18 06:15:00|1144.38|1142.18|1144.61|1142.41|1144.84|1142.64|1144.38|1142.18|0
1734502800000|2024-12-18 06:20:00|1144.38|1142.18|1143.21|1141.01|1144.38|1142.18|1143.21|1141.01|0
1734503100000|2024-12-18 06:25:00|1142.97|1140.77|1142.74|1140.54|1143.44|1141.24|1142.74|1140.54|0
1734503400000|2024-12-18 06:30:00|1142.51|1140.31|1140.87|1138.67|1142.74|1140.54|1140.64|1138.44|0
1734503700000|2024-12-18 06:35:00|1140.64|1138.44|1140.64|1138.44|1140.64|1138.44|1139.94|1137.74|0
1734504000000|2024-12-18 06:40:00|1140.87|1138.67|1141.8|1139.6|1141.8|1139.6|1140.87|1138.67|0
1734504300000|2024-12-18 06:45:00|1141.91|1139.71|1142.03|1139.83|1142.74|1140.54|1141.34|1139.14|0
1734504600000|2024-12-18 06:50:00|1141.91|1139.71|1142.27|1140.07|1142.73|1140.53|1141.91|1139.71|0
1734504900000|2024-12-18 06:55:00|1142.38|1140.18|1143.2|1141|1143.43|1141.23|1142.38|1140.18|0
1734505200000|2024-12-18 07:00:00|1143.67|1141.47|1141.8|1139.6|1143.67|1141.47|1141.21|1139.01|0
1734505500000|2024-12-18 07:05:00|1141.56|1139.36|1141.8|1139.6|1141.8|1139.6|1140.86|1138.66|0
1734505800000|2024-12-18 07:10:00|1141.56|1139.36|1142.26|1140.06|1142.26|1140.06|1141.56|1139.36|0
1734506100000|2024-12-18 07:15:00|1142.14|1139.94|1142.03|1139.83|1142.26|1140.06|1140.86|1138.66|0
1734506400000|2024-12-18 07:20:00|1142.26|1140.06|1142.83|1140.63|1143.43|1141.23|1142.03|1139.83|0
1734506700000|2024-12-18 07:25:00|1142.94|1140.74|1142.83|1140.63|1143.07|1140.87|1142.6|1140.4|0
1734507000000|2024-12-18 07:30:00|1142.6|1140.4|1142.6|1140.4|1142.83|1140.63|1142.36|1140.16|0
1734507300000|2024-12-18 07:35:00|1142.83|1140.63|1142.6|1140.4|1143.06|1140.86|1142.36|1140.16|0
1734507600000|2024-12-18 07:40:00|1142.36|1140.16|1141.66|1139.46|1142.36|1140.16|1141.43|1139.23|0
1734507900000|2024-12-18 07:45:00|1141.43|1139.23|1141.89|1139.69|1142.36|1140.16|1141.43|1139.23|0
1734508200000|2024-12-18 07:50:00|1141.66|1139.46|1140.96|1138.76|1142.13|1139.93|1140.96|1138.76|0
1734508500000|2024-12-18 07:55:00|1141.19|1138.99|1142.12|1139.92|1142.82|1140.62|1140.96|1138.76|0
1734508800000|2024-12-18 08:00:00|1142.24|1140.04|1144.93|1142.73|1145.39|1143.19|1142.12|1139.92|0
1734509100000|2024-12-18 08:05:00|1145.04|1142.84|1146.09|1143.89|1146.09|1143.89|1144.69|1142.49|0
1734509400000|2024-12-18 08:10:00|1145.86|1143.66|1145.39|1143.19|1146.09|1143.89|1145.16|1142.96|0
1734509700000|2024-12-18 08:15:00|1145.63|1143.43|1145.16|1142.96|1145.63|1143.43|1143.76|1141.56|0
1734510000000|2024-12-18 08:20:00|1144.69|1142.49|1143.75|1141.55|1144.69|1142.49|1141.88|1139.68|0
1734510300000|2024-12-18 08:25:00|1143.52|1141.32|1143.86|1141.66|1144.69|1142.49|1143.52|1141.32|0
1734510600000|2024-12-18 08:30:00|1143.75|1141.55|1143.75|1141.55|1144.22|1142.02|1143.05|1140.85|0
1734510900000|2024-12-18 08:35:00|1143.52|1141.32|1142.35|1140.15|1143.52|1141.32|1142.35|1140.15|0
1734511200000|2024-12-18 08:40:00|1142.11|1139.91|1142.11|1139.91|1142.58|1140.38|1141.29|1139.09|0
1734511500000|2024-12-18 08:45:00|1141.88|1139.68|1143.28|1141.08|1143.51|1141.31|1141.88|1139.68|0
1734511800000|2024-12-18 08:50:00|1143.05|1140.85|1140.24|1138.04|1143.28|1141.08|1140.24|1138.04|0
1734512100000|2024-12-18 08:55:00|1140.48|1138.28|1141.64|1139.44|1142.81|1140.61|1140.12|1137.92|0
1734512400000|2024-12-18 09:00:00|1141.18|1138.98|1141.41|1139.21|1141.64|1139.44|1139.77|1137.57|0
1734512700000|2024-12-18 09:05:00|1141.64|1139.44|1140.24|1138.04|1142.11|1139.91|1139.77|1137.57|0
1734513000000|2024-12-18 09:10:00|1140.47|1138.27|1142.81|1140.61|1142.81|1140.61|1140.24|1138.04|0
1734513300000|2024-12-18 09:15:00|1142.92|1140.72|1142.68|1140.48|1143.27|1141.07|1142.34|1140.14|0
1734513600000|2024-12-18 09:20:00|1142.34|1140.14|1141.87|1139.67|1143.27|1141.07|1141.64|1139.44|0
1734513900000|2024-12-18 09:25:00|1141.4|1139.2|1142.34|1140.14|1142.34|1140.14|1140.94|1138.74|0
1734514200000|2024-12-18 09:30:00|1142.1|1139.9|1144.67|1142.47|1144.67|1142.47|1141.87|1139.67|0
1734514500000|2024-12-18 09:35:00|1144.44|1142.24|1145.37|1143.17|1145.37|1143.17|1144.44|1142.24|0
1734514800000|2024-12-18 09:40:00|1145.48|1143.28|1145.61|1143.41|1146.31|1144.11|1144.9|1142.7|0
1734515100000|2024-12-18 09:45:00|1145.84|1143.64|1145.84|1143.64|1146.07|1143.87|1145.37|1143.17|0
1734515400000|2024-12-18 09:50:00|1145.6|1143.4|1146.07|1143.87|1146.07|1143.87|1144.67|1142.47|0
1734515700000|2024-12-18 09:55:00|1145.95|1143.75|1146.3|1144.1|1146.3|1144.1|1145.14|1142.94|0
1734516000000|2024-12-18 10:00:00|1146.65|1144.45|1147.24|1145.04|1147.24|1145.04|1146.65|1144.45|0
1734516300000|2024-12-18 10:05:00|1147.47|1145.27|1148.64|1146.44|1148.87|1146.67|1147|1144.8|0
1734516600000|2024-12-18 10:10:00|1148.87|1146.67|1149.81|1147.61|1150.04|1147.84|1148.64|1146.44|0
1734516900000|2024-12-18 10:15:00|1150.04|1147.84|1150.04|1147.84|1152.15|1149.95|1149.81|1147.61|0
1734517200000|2024-12-18 10:20:00|1149.81|1147.61|1150.51|1148.31|1150.74|1148.54|1149.81|1147.61|0
1734517500000|2024-12-18 10:25:00|1150.74|1148.54|1150.97|1148.77|1151.09|1148.89|1150.27|1148.07|0
1734517800000|2024-12-18 10:30:00|1151.21|1149.01|1148.63|1146.43|1151.44|1149.24|1148.4|1146.2|0
1734518100000|2024-12-18 10:35:00|1148.87|1146.67|1149.1|1146.9|1149.57|1147.37|1148.87|1146.67|0
1734518400000|2024-12-18 10:40:00|1149.33|1147.13|1148.63|1146.43|1150.5|1148.3|1148.63|1146.43|0
1734518700000|2024-12-18 10:45:00|1148.74|1146.54|1149.57|1147.37|1149.57|1147.37|1148.4|1146.2|0
1734519000000|2024-12-18 10:50:00|1149.44|1147.24|1149.1|1146.9|1149.8|1147.6|1148.4|1146.2|0
1734519300000|2024-12-18 10:55:00|1148.86|1146.66|1150.73|1148.53|1150.73|1148.53|1148.86|1146.66|0
1734519600000|2024-12-18 11:00:00|1150.97|1148.77|1150.26|1148.06|1150.97|1148.77|1150.26|1148.06|0
1734519900000|2024-12-18 11:05:00|1150.03|1147.83|1150.5|1148.3|1150.73|1148.53|1150.03|1147.83|0
1734520200000|2024-12-18 11:10:00|1150.26|1148.06|1150.96|1148.76|1151.2|1149|1150.03|1147.83|0
1734520500000|2024-12-18 11:15:00|1150.73|1148.53|1151.43|1149.23|1151.43|1149.23|1150.73|1148.53|0
1734520800000|2024-12-18 11:20:00|1151.2|1149|1151.66|1149.46|1151.66|1149.46|1150.96|1148.76|0
1734521100000|2024-12-18 11:25:00|1151.54|1149.34|1150.49|1148.29|1151.66|1149.46|1149.56|1147.36|0
1734521400000|2024-12-18 11:30:00|1150.26|1148.06|1150.96|1148.76|1151.19|1148.99|1150.26|1148.06|0
1734521700000|2024-12-18 11:35:00|1150.84|1148.64|1150.72|1148.52|1150.96|1148.76|1150.26|1148.06|0
1734522000000|2024-12-18 11:40:00|1150.6|1148.4|1150.49|1148.29|1151.19|1148.99|1150.26|1148.06|0
1734522300000|2024-12-18 11:45:00|1150.72|1148.52|1150.49|1148.29|1150.96|1148.76|1150.25|1148.05|0
1734522600000|2024-12-18 11:50:00|1150.37|1148.17|1149.32|1147.12|1150.49|1148.29|1149.08|1146.88|0
1734522900000|2024-12-18 11:55:00|1149.08|1146.88|1149.55|1147.35|1149.55|1147.35|1148.85|1146.65|0
1734523200000|2024-12-18 12:00:00|1148.85|1146.65|1151.19|1148.99|1151.19|1148.99|1148.61|1146.41|0
1734523500000|2024-12-18 12:05:00|1151.42|1149.22|1151.19|1148.99|1151.65|1149.45|1150.48|1148.28|0
1734523800000|2024-12-18 12:10:00|1151.42|1149.22|1151.65|1149.45|1151.76|1149.56|1151.19|1148.99|0
1734524100000|2024-12-18 12:15:00|1151.76|1149.56|1152.59|1150.39|1152.82|1150.62|1151.65|1149.45|0
1734524400000|2024-12-18 12:20:00|1152.47|1150.27|1152.59|1150.39|1152.82|1150.62|1151.88|1149.68|0
1734524700000|2024-12-18 12:25:00|1152.35|1150.15|1150.95|1148.75|1152.35|1150.15|1150.48|1148.28|0
1734525000000|2024-12-18 12:30:00|1151.18|1148.98|1151.41|1149.21|1151.88|1149.68|1151.18|1148.98|0
1734525300000|2024-12-18 12:35:00|1151.65|1149.45|1150.71|1148.51|1151.88|1149.68|1150.12|1147.92|0
1734525600000|2024-12-18 12:40:00|1150.82|1148.62|1150.01|1147.81|1150.94|1148.74|1150.01|1147.81|0
1734525900000|2024-12-18 12:45:00|1149.77|1147.57|1151.64|1149.44|1151.64|1149.44|1149.77|1147.57|0
1734526200000|2024-12-18 12:50:00|1151.41|1149.21|1152.81|1150.61|1152.93|1150.73|1151.18|1148.98|0
1734526500000|2024-12-18 12:55:00|1153.05|1150.85|1152.81|1150.61|1153.28|1151.08|1152.46|1150.26|0
1734526800000|2024-12-18 13:00:00|1152.46|1150.26|1151.41|1149.21|1152.58|1150.38|1150.71|1148.51|0
1734527100000|2024-12-18 13:05:00|1151.88|1149.68|1151.87|1149.67|1152.11|1149.91|1151.17|1148.97|0
1734527400000|2024-12-18 13:10:00|1151.64|1149.44|1151.48|1149.28|1152.34|1150.14|1150.94|1148.74|0
1734527700000|2024-12-18 13:15:00|1151.25|1149.05|1150.78|1148.58|1151.72|1149.52|1150.19|1147.99|0
1734528000000|2024-12-18 13:20:00|1150.55|1148.35|1151.48|1149.28|1151.48|1149.28|1150.08|1147.88|0
1734528300000|2024-12-18 13:25:00|1151.72|1149.52|1152.18|1149.98|1152.42|1150.22|1151.72|1149.52|0
1734528600000|2024-12-18 13:30:00|1151.95|1149.75|1150.08|1147.88|1152.18|1149.98|1149.84|1147.64|0
1734528900000|2024-12-18 13:35:00|1150.31|1148.11|1149.14|1146.94|1150.54|1148.34|1148.91|1146.71|0
1734529200000|2024-12-18 13:40:00|1148.91|1146.71|1145.98|1143.78|1148.91|1146.71|1144.35|1142.15|0
1734529500000|2024-12-18 13:45:00|1146.21|1144.01|1143.03|1140.83|1146.21|1144.01|1142.56|1140.36|0
1734529800000|2024-12-18 13:50:00|1143.26|1141.06|1143.03|1140.83|1143.96|1141.76|1141.39|1139.19|0
1734530100000|2024-12-18 13:55:00|1142.79|1140.59|1138.81|1136.61|1142.79|1140.59|1138.81|1136.61|0
1734530400000|2024-12-18 14:00:00|1139.05|1136.85|1135.54|1133.34|1139.51|1137.31|1135.54|1133.34|0
1734530700000|2024-12-18 14:05:00|1135.31|1133.11|1135.31|1133.11|1136.48|1134.28|1133.91|1131.71|0
1734531000000|2024-12-18 14:10:00|1134.84|1132.64|1132.03|1129.83|1134.84|1132.64|1132.03|1129.83|0
1734531300000|2024-12-18 14:15:00|1132.26|1130.06|1133.43|1131.23|1135.3|1133.1|1132.26|1130.06|0
1734531600000|2024-12-18 14:20:00|1133.66|1131.46|1132.43|1130.23|1135.06|1132.86|1132.43|1130.23|0
1734531900000|2024-12-18 14:25:00|1131.96|1129.76|1131.26|1129.06|1132.54|1130.34|1130.79|1128.59|0
1734532200000|2024-12-18 14:30:00|1131.96|1129.76|1129.39|1127.19|1132.89|1130.69|1128.46|1126.26|0
1734532500000|2024-12-18 14:35:00|1129.86|1127.66|1129.16|1126.96|1130.32|1128.12|1126.82|1124.62|0
1734532800000|2024-12-18 14:40:00|1128.92|1126.72|1129.15|1126.95|1130.56|1128.36|1127.29|1125.09|0
1734533100000|2024-12-18 14:45:00|1128.69|1126.49|1131.49|1129.29|1131.49|1129.29|1127.99|1125.79|0
1734533400000|2024-12-18 14:50:00|1131.72|1129.52|1135.92|1133.72|1135.92|1133.72|1130.09|1127.89|0
1734533700000|2024-12-18 14:55:00|1136.16|1133.96|1136.39|1134.19|1136.86|1134.66|1133.59|1131.39|0
1734534000000|2024-12-18 15:00:00|1136.16|1133.96|1138.96|1136.76|1139.43|1137.23|1135.45|1133.25|0
1734534300000|2024-12-18 15:05:00|1138.49|1136.29|1138.02|1135.82|1140.59|1138.39|1137.79|1135.59|0
1734534600000|2024-12-18 15:10:00|1137.79|1135.59|1140.12|1137.92|1140.13|1137.93|1137.32|1135.12|0
1734534900000|2024-12-18 15:15:00|1139.89|1137.69|1141.29|1139.09|1141.53|1139.33|1138.72|1136.52|0
1734535200000|2024-12-18 15:20:00|1141.53|1139.33|1141.76|1139.56|1143.86|1141.66|1141.06|1138.86|0
1734535500000|2024-12-18 15:25:00|1141.52|1139.32|1143.63|1141.43|1143.86|1141.66|1140.82|1138.62|0
1734535800000|2024-12-18 15:30:00|1143.39|1141.19|1146.2|1144|1147.37|1145.17|1143.27|1141.07|0
1734536100000|2024-12-18 15:35:00|1146.43|1144.23|1149.21|1147.01|1149.85|1147.65|1145.97|1143.77|0
1734536400000|2024-12-18 15:40:00|1149.45|1147.25|1150.85|1148.65|1151.08|1148.88|1148.28|1146.08|0
1734536700000|2024-12-18 15:45:00|1151.08|1148.88|1153.42|1151.22|1154.12|1151.92|1150.38|1148.18|0
1734537000000|2024-12-18 15:50:00|1153.65|1151.45|1151.31|1149.11|1154.12|1151.92|1151.08|1148.88|0
1734537300000|2024-12-18 15:55:00|1151.55|1149.35|1150.18|1147.98|1153.42|1151.22|1150.18|1147.98|0
1734537600000|2024-12-18 16:00:00|1150.65|1148.45|1150.65|1148.45|1152.99|1150.79|1150.41|1148.21|0
1734537900000|2024-12-18 16:05:00|1150.88|1148.68|1149.01|1146.81|1151.35|1149.15|1149.01|1146.81|0
1734538200000|2024-12-18 16:10:00|1148.77|1146.57|1144.57|1142.37|1149.48|1147.28|1144.33|1142.13|0
1734538500000|2024-12-18 16:15:00|1144.1|1141.9|1138.96|1136.76|1144.1|1141.9|1138.26|1136.06|0
1734538800000|2024-12-18 16:20:00|1139.19|1136.99|1138.96|1136.76|1139.89|1137.69|1137.32|1135.12|0
1734539100000|2024-12-18 16:25:00|1139.19|1136.99|1146.43|1144.23|1146.67|1144.47|1139.19|1136.99|0
1734539400000|2024-12-18 16:30:00|1146.67|1144.47|1144.56|1142.36|1146.9|1144.7|1144.56|1142.36|0
1734539700000|2024-12-18 16:35:00|1144.79|1142.59|1147.6|1145.4|1148.3|1146.1|1144.79|1142.59|0
1734540000000|2024-12-18 16:40:00|1147.83|1145.63|1148.07|1145.87|1148.53|1146.33|1146.2|1144|0
1734540300000|2024-12-18 16:45:00|1148.3|1146.1|1148.3|1146.1|1149.47|1147.27|1148.06|1145.86|0
1734540600000|2024-12-18 16:50:00|1148.53|1146.33|1149.93|1147.73|1151.1|1148.9|1148.06|1145.86|0
1734540900000|2024-12-18 16:55:00|1150.17|1147.97|1147.83|1145.63|1150.28|1148.08|1147.13|1144.93|0
1734541200000|2024-12-18 17:00:00|1147.59|1145.39|1147.36|1145.16|1147.59|1145.39|1145.49|1143.29|0
1734541500000|2024-12-18 17:05:00|1147.59|1145.39|1146.42|1144.22|1148.06|1145.86|1145.26|1143.06|0
1734541800000|2024-12-18 17:10:00|1146.66|1144.46|1145.95|1143.75|1146.89|1144.69|1145.02|1142.82|0
1734542100000|2024-12-18 17:15:00|1145.72|1143.52|1151.57|1149.37|1151.57|1149.37|1145.49|1143.29|0
1734542400000|2024-12-18 17:20:00|1151.33|1149.13|1151.56|1149.36|1152.27|1150.07|1150.86|1148.66|0
1734542700000|2024-12-18 17:25:00|1151.33|1149.13|1146.42|1144.22|1151.33|1149.13|1145.95|1143.75|0
1734543000000|2024-12-18 17:30:00|1145.95|1143.75|1145.72|1143.52|1145.95|1143.75|1142.68|1140.48|0
1734543300000|2024-12-18 17:35:00|1145.95|1143.75|1144.08|1141.88|1148.52|1146.32|1143.61|1141.41|0
1734543600000|2024-12-18 17:40:00|1143.85|1141.65|1142.91|1140.71|1144.55|1142.35|1141.98|1139.78|0
1734543900000|2024-12-18 17:45:00|1142.55|1140.35|1144.78|1142.58|1145.48|1143.28|1142.44|1140.24|0
1734544200000|2024-12-18 17:50:00|1144.54|1142.34|1145.01|1142.81|1145.48|1143.28|1142.91|1140.71|0
1734544500000|2024-12-18 17:55:00|1144.78|1142.58|1144.81|1142.61|1145.71|1143.51|1144.34|1142.14|0
1734544800000|2024-12-18 18:00:00|1144.57|1142.37|1142.7|1140.5|1145.04|1142.84|1142.7|1140.5|0
1734545100000|2024-12-18 18:05:00|1142.47|1140.27|1143.87|1141.67|1144.1|1141.9|1141.53|1139.33|0
1734545400000|2024-12-18 18:10:00|1144.1|1141.9|1142.46|1140.26|1144.57|1142.37|1141.53|1139.33|0
1734545700000|2024-12-18 18:15:00|1142.23|1140.03|1143.16|1140.96|1143.4|1141.2|1141.3|1139.1|0
1734546000000|2024-12-18 18:20:00|1142.93|1140.73|1143.63|1141.43|1144.8|1142.6|1142.93|1140.73|0
1734546300000|2024-12-18 18:25:00|1143.4|1141.2|1140.83|1138.63|1143.4|1141.2|1140.83|1138.63|0
1734546600000|2024-12-18 18:30:00|1140.59|1138.39|1144.8|1142.6|1144.8|1142.6|1140.12|1137.92|0
1734546900000|2024-12-18 18:35:00|1145.03|1142.83|1142.23|1140.03|1145.27|1143.07|1142.23|1140.03|0
1734547200000|2024-12-18 18:40:00|1142.46|1140.26|1141.52|1139.32|1142.93|1140.73|1140.35|1138.15|0
1734547500000|2024-12-18 18:45:00|1141.29|1139.09|1142.92|1140.72|1144.33|1142.13|1140.82|1138.62|0
1734547800000|2024-12-18 18:50:00|1143.16|1140.96|1143.86|1141.66|1144.33|1142.13|1142.22|1140.02|0
1734548100000|2024-12-18 18:55:00|1144.09|1141.89|1142.8|1140.6|1144.91|1142.71|1142.57|1140.37|0
1734548400000|2024-12-18 19:00:00|1130.31|1128.11|1126.47|1124.27|1139.3|1137.1|1124.72|1122.52|0
1734548700000|2024-12-18 19:05:00|1125.53|1123.33|1100.72|1098.52|1125.53|1123.33|1099.79|1097.59|0
1734549000000|2024-12-18 19:10:00|1102.81|1100.61|1099.49|1096.96|1102.81|1100.61|1096.54|1094.34|0
1734549300000|2024-12-18 19:15:00|1098.79|1096.26|1094.15|1091.62|1101.12|1098.59|1091.13|1088.6|0
1734549600000|2024-12-18 19:20:00|1093.91|1091.38|1104.37|1101.84|1104.37|1101.84|1093.91|1091.38|0
1734549900000|2024-12-18 19:25:00|1103.44|1100.91|1089.85|1087.32|1105.3|1102.77|1089.85|1087.32|0
1734550200000|2024-12-18 19:30:00|1091.36|1088.83|1096.7|1094.17|1100.18|1097.65|1082.78|1080.25|0
1734550500000|2024-12-18 19:35:00|1096.93|1094.4|1089.73|1087.2|1098.56|1096.03|1084.63|1082.1|0
1734550800000|2024-12-18 19:40:00|1089.27|1086.74|1086.25|1083.72|1094.84|1092.31|1083.7|1081.17|0
1734551100000|2024-12-18 19:45:00|1086.02|1083.49|1078.25|1075.72|1086.02|1083.49|1069.25|1066.72|0
1734551400000|2024-12-18 19:50:00|1078.72|1076.19|1068.09|1065.56|1080.33|1077.8|1067.86|1065.33|0
1734551700000|2024-12-18 19:55:00|1067.63|1065.1|1057.35|1054.82|1068.79|1066.26|1054.83|1052.3|0
1734552000000|2024-12-18 20:00:00|1058.27|1055.74|1046.49|1043.63|1061.95|1059.42|1045.95|1043.09|0
1734552300000|2024-12-18 20:05:00|1046.95|1044.09|1054.26|1051.4|1060.9|1058.04|1045.35|1042.49|0
1734552600000|2024-12-18 20:10:00|1054.71|1051.85|1048.01|1045.15|1054.71|1051.85|1043.5|1040.64|0
1734552900000|2024-12-18 20:15:00|1047.89|1045.03|1040.02|1037.16|1049.15|1046.29|1038.31|1035.45|0
1734553200000|2024-12-18 20:20:00|1042.07|1039.21|1045.78|1042.92|1054.7|1051.84|1040.93|1038.07|0
1734553500000|2024-12-18 20:25:00|1045.56|1042.7|1028.68|1025.82|1046.58|1043.72|1027.77|1024.91|0
1734553800000|2024-12-18 20:30:00|1029.36|1026.5|1022.54|1019.68|1035.74|1032.88|1021.17|1018.31|0
1734554100000|2024-12-18 20:35:00|1024.13|1021.27|995.46|991.06|1024.36|1021.5|995.46|991.06|0
1734554400000|2024-12-18 20:40:00|996.86|992.46|975.27|971.53|996.86|992.46|973.71|969.97|0
1734554700000|2024-12-18 20:45:00|976.39|972.65|1000.36|996.62|1003.51|999.77|971.03|967.29|0
1734555000000|2024-12-18 20:50:00|999.69|995.95|1006.38|1002.64|1008.29|1004.55|997.33|993.59|0
1734555300000|2024-12-18 20:55:00|1003|999.26|968.51|964.77|1003|999.26|967.17|963.43|0
1734555600000|2024-12-18 21:00:00|971.62|967.88|955.23|951.49|974.3|970.56|947.61|943.87|0
1734555900000|2024-12-18 21:05:00|956.45|952.71|950.88|947.14|956.67|952.93|943.85|940.11|0
1734556200000|2024-12-18 21:10:00|944.4|940.66|968.44|964.7|968.88|965.14|942.19|938.45|0
1734556500000|2024-12-18 21:15:00|967.95|963.87|965.96|961.88|975.78|971.7|961.56|957.48|0
1734556800000|2024-12-18 21:20:00|967.28|963.2|977.96|973.88|979.6|975.52|967.28|963.2|0
1734557100000|2024-12-18 21:25:00|977.74|973.66|977.4|973.32|978.94|974.86|967.05|962.97|0
1734557400000|2024-12-18 21:30:00|977.18|973.1|974.64|970.56|979.93|975.85|973.21|969.13|0
1734557700000|2024-12-18 21:35:00|974.31|970.23|973.2|969.12|976.95|972.87|969.24|965.16|0
1734558000000|2024-12-18 21:40:00|973.43|969.35|971|966.92|973.65|969.57|968.14|964.06|0
1734558300000|2024-12-18 21:45:00|972.87|968.79|978.05|973.97|979.59|975.51|972.76|968.68|0
1734558600000|2024-12-18 21:50:00|977.83|973.75|977.87|973.79|980.7|976.62|974.23|970.15|0
1734558900000|2024-12-18 21:55:00|978.21|974.13|976.32|972.24|979.09|975.01|974.01|969.93|0
1734559200000|2024-12-18 22:00:00|975.8|971.72|976.52|972.44|976.62|972.54|975.06|970.98|0
1734559500000|2024-12-18 22:05:00|976.62|972.54|977.56|973.48|978.08|974|975.57|971.49|0
1734559800000|2024-12-18 22:10:00|977.59|973.51|977.78|973.7|978.11|974.03|976.97|972.89|0
1734560100000|2024-12-18 22:15:00|977.88|973.8|979.48|975.4|979.48|975.4|977.1|973.02|0
1734560400000|2024-12-18 22:20:00|979.54|975.46|979.11|975.03|979.94|975.86|978.79|974.71|0
1734560700000|2024-12-18 22:25:00|979.28|975.2|978.88|974.8|979.48|975.4|978.78|974.7|0
1734561000000|2024-12-18 22:30:00|978.92|974.84|978.82|974.74|978.92|974.84|978.68|974.6|0
1734561300000|2024-12-18 22:35:00|978.85|974.77|979.18|975.1|979.2|975.12|978.75|974.67|0
1734561600000|2024-12-18 22:40:00|979.37|975.29|979.01|974.93|979.7|975.62|979.01|974.93|0
1734561900000|2024-12-18 22:45:00|978.85|974.77|980.05|975.97|980.05|975.97|978.77|974.69|0
1734562200000|2024-12-18 22:50:00|980.07|975.99|979.95|975.87|980.28|976.2|979.95|975.87|0
1734562500000|2024-12-18 22:55:00|979.98|975.9|982|977.92|982|977.92|979.95|975.87|0
1734562800000|2024-12-18 23:00:00|983.59|979.51|985.36|981.28|986.03|981.95|976.85|972.77|0
1734563100000|2024-12-18 23:05:00|985.48|981.4|983.48|979.4|986.58|982.5|983.48|979.4|0
1734563400000|2024-12-18 23:10:00|983.37|979.29|985.69|981.61|986.58|982.5|982.6|978.52|0
1734563700000|2024-12-18 23:15:00|985.58|981.5|985.25|981.17|985.92|981.84|982.92|978.84|0
1734564000000|2024-12-18 23:20:00|985.69|981.61|985.02|980.94|985.91|981.83|984.8|980.72|0
1734564300000|2024-12-18 23:25:00|985.25|981.17|989.68|985.6|989.78|985.7|984.8|980.72|0
1734564600000|2024-12-18 23:30:00|989.56|985.48|986.35|982.27|989.68|985.6|985.79|981.71|0
1734564900000|2024-12-18 23:35:00|986.57|982.49|981.8|977.72|986.57|982.49|981.47|977.39|0
1734565200000|2024-12-18 23:40:00|981.47|977.39|978.6|974.52|982.58|978.5|975.39|971.31|0
1734565500000|2024-12-18 23:45:00|978.7|974.62|979.92|975.84|982.02|977.94|977.49|973.41|0
1734565800000|2024-12-18 23:50:00|979.04|974.96|979.25|975.17|980.69|976.61|977.71|973.63|0
1734566100000|2024-12-18 23:55:00|979.03|974.95|977.7|973.62|979.7|975.62|977.04|972.96|0
1734566400000|2024-12-19 00:00:00|978.15|974.07|979.8|975.72|981.02|976.94|978.15|974.07|0
1734566700000|2024-12-19 00:05:00|979.91|975.83|978.8|974.72|980.13|976.05|977.26|973.18|0
1734567000000|2024-12-19 00:10:00|979.03|974.95|979.47|975.39|979.91|975.83|977.92|973.84|0
1734567300000|2024-12-19 00:15:00|979.69|975.61|981.23|977.15|981.68|977.6|979.24|975.16|0
1734567600000|2024-12-19 00:20:00|981.12|977.04|981.23|977.15|981.9|977.82|979.02|974.94|0
1734567900000|2024-12-19 00:25:00|981.45|977.37|987.43|983.35|987.87|983.79|981.34|977.26|0
1734568200000|2024-12-19 00:30:00|987.21|983.13|987.21|983.13|988.65|984.57|984.99|980.91|0
1734568500000|2024-12-19 00:35:00|986.99|982.91|987.2|983.12|988.76|984.68|986.76|982.68|0
1734568800000|2024-12-19 00:40:00|986.98|982.9|987.12|983.04|988.76|984.68|986.76|982.68|0
1734569100000|2024-12-19 00:45:00|987.22|983.14|986.67|982.59|987.78|983.7|986.23|982.15|0
1734569400000|2024-12-19 00:50:00|986.45|982.37|986.45|982.37|986.67|982.59|984.67|980.59|0
1734569700000|2024-12-19 00:55:00|986.23|982.15|987.22|983.14|987.55|983.47|986|981.92|0
1734570000000|2024-12-19 01:00:00|987.33|983.25|988.44|984.36|989.33|985.25|986.89|982.81|0
1734570300000|2024-12-19 01:05:00|988.66|984.58|990.88|986.8|990.88|986.8|988.66|984.58|0
1734570600000|2024-12-19 01:10:00|991.1|987.02|989.32|985.24|991.32|987.24|989.1|985.02|0
1734570900000|2024-12-19 01:15:00|989.54|985.46|983.95|979.87|989.54|985.46|983.66|979.58|0
1734571200000|2024-12-19 01:20:00|983.72|979.64|983.72|979.64|984.39|980.31|980.38|976.3|0
1734571500000|2024-12-19 01:25:00|983.5|979.42|979.27|975.19|985.06|980.98|979.05|974.97|0
1734571800000|2024-12-19 01:30:00|979.32|975.58|978.21|974.47|980.21|976.47|977.32|973.58|0
1734572100000|2024-12-19 01:35:00|978.09|974.35|981.32|977.58|982.88|979.14|978.09|974.35|0
1734572400000|2024-12-19 01:40:00|981.1|977.36|979.09|975.35|981.1|977.36|979.09|975.35|0
1734572700000|2024-12-19 01:45:00|979.31|975.57|981.09|977.35|981.31|977.57|978.42|974.68|0
1734573000000|2024-12-19 01:50:00|981.31|977.57|982.43|978.69|982.65|978.91|980.87|977.13|0
1734573300000|2024-12-19 01:55:00|982.21|978.47|983.76|980.02|984.31|980.57|981.87|978.13|0
1734573600000|2024-12-19 02:00:00|983.32|979.58|979.54|975.8|983.54|979.8|979.54|975.8|0
1734573900000|2024-12-19 02:05:00|979.76|976.02|981.2|977.46|981.53|977.79|979.54|975.8|0
1734574200000|2024-12-19 02:10:00|981.09|977.35|981.98|978.24|982.64|978.9|981.09|977.35|0
1734574500000|2024-12-19 02:15:00|981.75|978.01|982.46|978.72|983.79|980.05|981.53|977.79|0
1734574800000|2024-12-19 02:20:00|982.68|978.94|984.19|980.45|984.68|980.94|982.26|978.52|0
1734575100000|2024-12-19 02:25:00|984.08|980.34|983.08|979.34|984.19|980.45|982.74|979|0
1734575400000|2024-12-19 02:30:00|982.96|979.22|980.19|976.45|983.08|979.34|979.74|976|0
1734575700000|2024-12-19 02:35:00|980.41|976.67|978.63|974.89|980.74|977|978.63|974.89|0
1734576000000|2024-12-19 02:40:00|978.19|974.45|977.3|973.56|978.19|974.45|976.19|972.45|0
1734576300000|2024-12-19 02:45:00|977.4|973.66|977.52|973.78|978.4|974.66|976.41|972.67|0
1734576600000|2024-12-19 02:50:00|977.29|973.55|979.07|975.33|983.29|979.55|977.29|973.55|0
1734576900000|2024-12-19 02:55:00|978.62|974.88|977.73|973.99|978.85|975.11|977.07|973.33|0
1734577200000|2024-12-19 03:00:00|978.18|974.44|979.51|976.21|979.51|976.21|977.07|973.77|0
1734577500000|2024-12-19 03:05:00|979.73|976.43|975.51|972.21|979.84|976.54|973.51|970.21|0
1734577800000|2024-12-19 03:10:00|975.29|971.99|978.39|975.09|979.73|976.43|975.29|971.99|0
1734578100000|2024-12-19 03:15:00|978.62|975.32|978.61|975.31|979.06|975.76|975.95|972.65|0
1734578400000|2024-12-19 03:20:00|978.39|975.09|978.8|975.5|980.02|976.72|978.05|974.75|0
1734578700000|2024-12-19 03:25:00|978.69|975.39|978.47|975.17|979.13|975.83|976.69|973.39|0
1734579000000|2024-12-19 03:30:00|978.24|974.94|979.8|976.5|980.02|976.72|978.24|974.94|0
1734579300000|2024-12-19 03:35:00|979.57|976.27|980.24|976.94|981.35|978.05|979.57|976.27|0
1734579600000|2024-12-19 03:40:00|980.68|977.38|980.68|977.38|980.9|977.6|979.79|976.49|0
1734579900000|2024-12-19 03:45:00|980.46|977.16|981.12|977.82|981.34|978.04|980.23|976.93|0
1734580200000|2024-12-19 03:50:00|980.9|977.6|981.12|977.82|981.79|978.49|980.45|977.15|0
1734580500000|2024-12-19 03:55:00|980.9|977.6|980.67|977.37|981.34|978.04|980.45|977.15|0
1734580800000|2024-12-19 04:00:00|980.78|977.48|979.12|975.82|981.56|978.26|978.78|975.48|0
1734581100000|2024-12-19 04:05:00|979.22|975.92|981.44|978.14|981.56|978.26|978.67|975.37|0
1734581400000|2024-12-19 04:10:00|982|978.7|981.11|977.81|982.22|978.92|980.89|977.59|0
1734581700000|2024-12-19 04:15:00|981.33|978.03|982.44|979.14|982.88|979.58|980.89|977.59|0
1734582000000|2024-12-19 04:20:00|982.66|979.36|982.21|978.91|983.11|979.81|981.55|978.25|0
1734582300000|2024-12-19 04:25:00|981.99|978.69|982.21|978.91|982.88|979.58|981.55|978.25|0
1734582600000|2024-12-19 04:30:00|981.77|978.47|983.1|979.8|983.1|979.8|981.77|978.47|0
1734582900000|2024-12-19 04:35:00|982.88|979.58|980.87|977.57|983.1|979.8|980.76|977.46|0
1734583200000|2024-12-19 04:40:00|980.98|977.68|978.87|975.57|980.98|977.68|978.43|975.13|0
1734583500000|2024-12-19 04:45:00|978.65|975.35|979.32|976.02|979.87|976.57|978.65|975.35|0
1734583800000|2024-12-19 04:50:00|979.54|976.24|981.31|978.01|981.31|978.01|979.54|976.24|0
1734584100000|2024-12-19 04:55:00|981.09|977.79|980.87|977.57|981.09|977.79|980.42|977.12|0
1734584400000|2024-12-19 05:00:00|980.64|977.34|980.64|977.34|982.2|978.9|980.2|976.9|0
1734584700000|2024-12-19 05:05:00|980.86|977.56|980.86|977.56|981.75|978.45|980.64|977.34|0
1734585000000|2024-12-19 05:10:00|980.97|977.67|983.52|980.22|983.52|980.22|980.86|977.56|0
1734585300000|2024-12-19 05:15:00|983.41|980.11|982.63|979.33|983.41|980.11|981.97|978.67|0
1734585600000|2024-12-19 05:20:00|982.86|979.56|980.63|977.33|982.86|979.56|980.19|976.89|0
1734585900000|2024-12-19 05:25:00|980.41|977.11|980.51|977.21|980.63|977.33|979.08|975.78|0
1734586200000|2024-12-19 05:30:00|980.41|977.11|977.31|974.01|980.85|977.55|977.31|974.01|0
1734586500000|2024-12-19 05:35:00|977.53|974.23|976.19|972.89|977.53|974.23|975.75|972.45|0
1734586800000|2024-12-19 05:40:00|976.42|973.12|977.3|974|977.53|974.23|976.41|973.11|0
1734587100000|2024-12-19 05:45:00|977.08|973.78|975.97|972.67|977.75|974.45|974.63|971.33|0
1734587400000|2024-12-19 05:50:00|976.19|972.89|973.74|970.44|976.63|973.33|971.74|968.44|0
1734587700000|2024-12-19 05:55:00|973.96|970.66|970.48|967.18|976.26|972.96|970.26|966.96|0
1734588000000|2024-12-19 06:00:00|970.26|966.96|975.59|972.29|975.59|972.29|970.26|966.96|0
1734588300000|2024-12-19 06:05:00|975.81|972.51|977.91|974.61|978.48|975.18|975.59|972.29|0
1734588600000|2024-12-19 06:10:00|977.81|974.51|976.25|972.95|979.03|975.73|975.14|971.84|0
1734588900000|2024-12-19 06:15:00|976.47|973.17|974.8|971.5|977.58|974.28|974.25|970.95|0
1734589200000|2024-12-19 06:20:00|974.69|971.39|974.69|971.39|975.46|972.16|973.8|970.5|0
1734589500000|2024-12-19 06:25:00|974.91|971.61|975.13|971.83|976.24|972.94|974.24|970.94|0
1734589800000|2024-12-19 06:30:00|975.68|972.38|972.02|968.72|976.69|973.39|972.02|968.72|0
1734590100000|2024-12-19 06:35:00|972.24|968.94|976.57|973.27|976.9|973.6|972.24|968.94|0
1734590400000|2024-12-19 06:40:00|976.68|973.38|978.57|975.27|979.35|976.05|975.12|971.82|0
1734590700000|2024-12-19 06:45:00|978.68|975.38|976.97|973.67|979.12|975.82|976.19|972.89|0
1734591000000|2024-12-19 06:50:00|976.64|973.34|976.08|972.78|977.86|974.56|974.08|970.78|0
1734591300000|2024-12-19 06:55:00|976.19|972.89|975.52|972|976.75|973.45|974.52|971.22|0
1734591600000|2024-12-19 07:00:00|975.74|972.22|975.3|971.78|976.86|973.34|974.41|970.89|0
1734591900000|2024-12-19 07:05:00|974.96|971.44|979.52|976|980.42|976.9|974.85|971.33|0
1734592200000|2024-12-19 07:10:00|979.3|975.78|978|974.48|979.3|975.78|975.13|971.61|0
1734592500000|2024-12-19 07:15:00|978.11|974.59|983.36|979.84|983.36|979.84|977.44|973.92|0
1734592800000|2024-12-19 07:20:00|983.58|980.06|982.25|978.73|985.03|981.51|981.47|977.95|0
1734593100000|2024-12-19 07:25:00|982.14|978.62|985.66|982.14|987.1|983.58|982.14|978.62|0
1734593400000|2024-12-19 07:30:00|985.21|981.69|980.24|976.72|985.89|982.37|980.01|976.49|0
1734593700000|2024-12-19 07:35:00|978.78|975.26|978.89|975.37|979.34|975.82|977.76|974.24|0
1734594000000|2024-12-19 07:40:00|979.11|975.59|978.66|975.14|980.47|976.95|977.98|974.46|0
1734594300000|2024-12-19 07:45:00|978.89|975.37|980.01|976.49|981.14|977.62|976.63|973.11|0
1734594600000|2024-12-19 07:50:00|980.24|976.72|985.66|982.14|985.66|982.14|979.11|975.59|0
1734594900000|2024-12-19 07:55:00|985.54|982.02|984.3|980.78|985.88|982.36|984.08|980.56|0
1734595200000|2024-12-19 08:00:00|983.4|979.88|982.94|979.42|983.62|980.1|981.14|977.62|0
1734595500000|2024-12-19 08:05:00|982.72|979.2|981.59|978.07|984.98|981.46|981.24|977.72|0
1734595800000|2024-12-19 08:10:00|981.36|977.84|979.33|975.81|981.36|977.84|977.86|974.34|0
1734596100000|2024-12-19 08:15:00|979.89|976.37|978.76|975.24|979.89|976.37|977.29|973.77|0
1734596400000|2024-12-19 08:20:00|979.32|975.8|981.48|977.96|982.83|979.31|979.32|975.8|0
1734596700000|2024-12-19 08:25:00|981.7|978.18|980.34|976.82|982.38|978.86|979.67|976.15|0
1734597000000|2024-12-19 08:30:00|979.66|976.14|982.6|979.08|984.64|981.12|978.99|975.47|0
1734597300000|2024-12-19 08:35:00|982.83|979.31|985.2|981.68|985.99|982.47|982.83|979.31|0
1734597600000|2024-12-19 08:40:00|985.31|981.79|984.41|980.89|985.77|982.25|982.6|979.08|0
1734597900000|2024-12-19 08:45:00|984.29|980.77|984.86|981.34|986.1|982.58|983.96|980.44|0
1734598200000|2024-12-19 08:50:00|984.74|981.22|985.99|982.47|986.89|983.37|983.95|980.43|0
1734598500000|2024-12-19 08:55:00|986.1|982.58|986.26|982.74|988.29|984.77|985.64|982.12|0
1734598800000|2024-12-19 09:00:00|986.03|982.51|986.03|982.51|987.39|983.87|984.9|981.38|0
1734599100000|2024-12-19 09:05:00|985.8|982.28|983.76|980.24|986.26|982.74|983.31|979.79|0
1734599400000|2024-12-19 09:10:00|983.31|979.79|982.85|979.33|984.89|981.37|981.72|978.2|0
1734599700000|2024-12-19 09:15:00|983.08|979.56|982.73|979.21|984.44|980.92|982.17|978.65|0
1734600000000|2024-12-19 09:20:00|982.4|978.88|979.57|976.71|983.2|980.34|978.44|975.58|0
1734600300000|2024-12-19 09:25:00|979.45|976.59|978.54|975.68|980.7|977.84|978.44|975.58|0
1734600600000|2024-12-19 09:30:00|978.66|975.8|982.74|979.88|983.65|980.79|978.66|975.8|0
1734600900000|2024-12-19 09:35:00|982.62|979.76|986.14|983.28|986.48|983.62|982.62|979.76|0
1734601200000|2024-12-19 09:40:00|985.91|983.05|985.69|982.83|986.59|983.73|985.01|982.15|0
1734601500000|2024-12-19 09:45:00|985.46|982.6|985.69|982.83|986.37|983.51|985.23|982.37|0
1734601800000|2024-12-19 09:50:00|985.34|982.48|986.37|983.51|986.37|983.51|984.78|981.92|0
1734602100000|2024-12-19 09:55:00|986.02|983.16|985.23|982.37|986.37|983.51|983.19|980.33|0
1734602400000|2024-12-19 10:00:00|985.34|982.48|985.91|983.05|986.37|983.51|985|982.14|0
1734602700000|2024-12-19 10:05:00|985.68|982.82|986.59|983.73|986.59|983.73|984.55|981.69|0
1734603000000|2024-12-19 10:10:00|986.36|983.5|986.81|983.95|986.82|983.96|986.02|983.16|0
1734603300000|2024-12-19 10:15:00|986.59|983.73|988.63|985.77|989.09|986.23|986.59|983.73|0
1734603600000|2024-12-19 10:20:00|988.86|986|988.86|986|989.19|986.33|988.4|985.54|0
1734603900000|2024-12-19 10:25:00|988.4|985.54|991.58|988.72|991.58|988.72|988.17|985.31|0
1734604200000|2024-12-19 10:30:00|991.13|988.27|988.63|985.77|991.13|988.27|988.17|985.31|0
1734604500000|2024-12-19 10:35:00|988.85|985.99|983.17|980.31|988.85|985.99|983.17|980.31|0
1734604800000|2024-12-19 10:40:00|983.28|980.42|984.76|981.9|985.9|983.04|983.28|980.42|0
1734605100000|2024-12-19 10:45:00|984.64|981.78|985.21|982.35|985.32|982.46|982.94|980.08|0
1734605400000|2024-12-19 10:50:00|984.87|982.01|983.96|981.1|985.21|982.35|983.51|980.65|0
1734605700000|2024-12-19 10:55:00|984.08|981.22|982.14|979.28|985.21|982.35|982.14|979.28|0
1734606000000|2024-12-19 11:00:00|982.03|979.17|984.19|981.55|985.32|982.46|981.12|978.26|0
1734606300000|2024-12-19 11:05:00|984.42|981.78|984.64|982|985.78|983.14|983.05|980.41|0
1734606600000|2024-12-19 11:10:00|984.41|981.77|985.09|982.45|986.23|983.59|983.96|981.32|0
1734606900000|2024-12-19 11:15:00|984.98|982.34|986|983.36|986|983.36|983.73|981.09|0
1734607200000|2024-12-19 11:20:00|985.66|983.02|985.77|983.13|986.23|983.59|983.96|981.32|0
1734607500000|2024-12-19 11:25:00|985.65|983.01|983.57|980.93|986|983.36|982.61|979.97|0
1734607800000|2024-12-19 11:30:00|983.45|980.81|982.21|979.57|984.25|981.61|981.75|979.11|0
1734608100000|2024-12-19 11:35:00|982.43|979.79|984.47|981.83|985.38|982.74|980.84|978.2|0
1734608400000|2024-12-19 11:40:00|984.58|981.94|986.06|983.42|986.74|984.1|984.02|981.38|0
1734608700000|2024-12-19 11:45:00|986.17|983.53|988.11|985.47|988.11|985.47|985.61|982.97|0
1734609000000|2024-12-19 11:50:00|987.88|985.24|986.85|984.21|989.35|986.71|986.74|984.1|0
1734609300000|2024-12-19 11:55:00|986.97|984.33|988.44|985.8|988.44|985.8|986.06|983.42|0
1734609600000|2024-12-19 12:00:00|987.76|985.12|989.92|987.28|991.51|988.87|987.3|984.66|0
1734609900000|2024-12-19 12:05:00|990.15|987.51|991.96|989.32|993.67|991.03|989.46|986.82|0
1734610200000|2024-12-19 12:10:00|991.85|989.21|996.51|993.87|996.51|993.87|991.51|988.87|0
1734610500000|2024-12-19 12:15:00|996.74|994.1|999.35|996.71|999.93|997.29|993.89|991.25|0
1734610800000|2024-12-19 12:20:00|999.7|997.06|1002.21|999.57|1002.66|1000.02|999.24|996.6|0
1734611100000|2024-12-19 12:25:00|1002.43|999.79|1001.06|998.42|1003.12|1000.48|999.01|996.37|0
1734611400000|2024-12-19 12:30:00|1001.17|998.53|999.7|997.06|1001.98|999.34|998.67|996.03|0
1734611700000|2024-12-19 12:35:00|1000.26|997.62|1000.61|997.97|1001.17|998.53|998.78|996.14|0
1734612000000|2024-12-19 12:40:00|1000.71|998.07|1004.16|1001.52|1004.62|1001.98|1000.38|997.74|0
1734612300000|2024-12-19 12:45:00|1003.94|1001.3|1003.48|1000.84|1005.76|1003.12|1002.79|1000.15|0
1734612600000|2024-12-19 12:50:00|1003.71|1001.07|1003.7|1001.06|1005.07|1002.43|1002.34|999.7|0
1734612900000|2024-12-19 12:55:00|1003.93|1001.29|1008.04|1005.4|1008.27|1005.63|1003.48|1000.84|0
1734613200000|2024-12-19 13:00:00|1007.58|1004.94|1007.81|1005.17|1010.55|1007.91|1006.44|1003.8|0
1734613500000|2024-12-19 13:05:00|1007.58|1004.94|1004.38|1001.74|1007.81|1005.17|1003.7|1001.06|0
1734613800000|2024-12-19 13:10:00|1004.49|1001.85|1008.49|1005.85|1008.72|1006.08|1004.38|1001.74|0
1734614100000|2024-12-19 13:15:00|1008.72|1006.08|1008.32|1005.68|1009.86|1007.22|1007.58|1004.94|0
1734614400000|2024-12-19 13:20:00|1008.2|1005.56|1007.64|1005|1009.69|1007.05|1006.5|1003.86|0
1734614700000|2024-12-19 13:25:00|1007.87|1005.23|1005.92|1003.28|1008.32|1005.68|1004.67|1002.03|0
1734615000000|2024-12-19 13:30:00|1006.15|1003.51|1006.95|1004.31|1008.55|1005.91|1003.3|1000.66|0
1734615300000|2024-12-19 13:35:00|1006.49|1003.85|1007.18|1004.54|1008.09|1005.45|1003.3|1000.66|0
1734615600000|2024-12-19 13:40:00|1006.95|1004.31|1001.7|999.06|1008.09|1005.45|1001.47|998.83|0
1734615900000|2024-12-19 13:45:00|1002.04|999.4|1003.75|1001.11|1004.43|1001.79|1000.56|997.92|0
1734616200000|2024-12-19 13:50:00|1003.52|1000.88|999.42|996.78|1003.63|1000.99|998.28|995.64|0
1734616500000|2024-12-19 13:55:00|999.19|996.55|998.89|996.25|1000.1|997.46|998.01|995.37|0
1734616800000|2024-12-19 14:00:00|998.67|996.03|996.16|993.52|999.81|997.17|994.79|992.15|0
1734617100000|2024-12-19 14:05:00|995.93|993.29|1005.05|1002.41|1005.39|1002.75|995.93|993.29|0
1734617400000|2024-12-19 14:10:00|1005.28|1002.64|1004.59|1001.95|1005.73|1003.09|1002.08|999.44|0
1734617700000|2024-12-19 14:15:00|1004.7|1002.06|1005.96|1003.32|1005.96|1003.32|1003.68|1001.04|0
1734618000000|2024-12-19 14:20:00|1006.18|1003.54|1006.64|1004|1007.55|1004.91|1005.96|1003.32|0
1734618300000|2024-12-19 14:25:00|1005.96|1003.32|1007.09|1004.45|1009.84|1007.2|1005.95|1003.31|0
1734618600000|2024-12-19 14:30:00|1006.64|1004|1019.67|1017.03|1020.58|1017.94|1000.71|998.07|0
1734618900000|2024-12-19 14:35:00|1020.12|1017.48|1010.67|1008.03|1021.95|1019.31|1001.76|999.12|0
1734619200000|2024-12-19 14:40:00|1010.44|1007.8|1004.49|1001.85|1017.3|1014.66|1004.04|1001.4|0
1734619500000|2024-12-19 14:45:00|1004.04|1001.4|1001.98|999.34|1011.81|1009.17|999.93|997.29|0
1734619800000|2024-12-19 14:50:00|1002.44|999.8|994.28|991.2|1002.89|1000.25|994.28|991.2|0
1734620100000|2024-12-19 14:55:00|994.05|990.97|999.73|996.65|1000.19|997.11|992.91|989.83|0
1734620400000|2024-12-19 15:00:00|1000.87|997.79|989.72|986.64|1002.35|999.27|989.49|986.41|0
1734620700000|2024-12-19 15:05:00|989.49|986.41|991.4|988.32|991.54|988.46|983.13|980.05|0
1734621000000|2024-12-19 15:10:00|990.94|987.86|1002.37|999.29|1004.42|1001.34|989.24|986.16|0
1734621300000|2024-12-19 15:15:00|1002.6|999.52|1001.51|998.43|1003.05|999.97|997.37|994.29|0
1734621600000|2024-12-19 15:20:00|1001.17|998.09|988.13|985.05|1002.42|999.34|986.55|983.47|0
1734621900000|2024-12-19 15:25:00|989.04|985.96|984.63|981.55|995.61|992.53|984.18|981.1|0
1734622200000|2024-12-19 15:30:00|984.18|981.1|978.53|975.45|987.8|984.72|977.17|974.09|0
1734622500000|2024-12-19 15:35:00|978.63|975.55|984.07|980.99|990.29|987.21|975.75|972.67|0
1734622800000|2024-12-19 15:40:00|983.84|980.76|992.65|989.57|995.81|992.73|980.46|977.38|0
1734623100000|2024-12-19 15:45:00|993.33|990.25|996.37|993.29|996.37|993.29|987|983.92|0
1734623400000|2024-12-19 15:50:00|996.82|993.74|991.17|988.09|999.99|996.91|989.13|986.05|0
1734623700000|2024-12-19 15:55:00|991.62|988.54|995.21|992.13|996.01|992.93|985.4|982.32|0
1734624000000|2024-12-19 16:00:00|994.43|991.35|979.26|976.18|994.65|991.57|978.91|975.83|0
1734624300000|2024-12-19 16:05:00|979.73|976.65|980.18|977.1|982.86|979.78|978.36|975.28|0
1734624600000|2024-12-19 16:10:00|981.08|978|981.3|978.22|983.77|980.69|979.5|976.42|0
1734624900000|2024-12-19 16:15:00|981.52|978.44|988.49|985.41|989.62|986.54|981.52|978.44|0
1734625200000|2024-12-19 16:20:00|988.27|985.19|1004.07|1000.99|1005.47|1002.39|987.14|984.06|0
1734625500000|2024-12-19 16:25:00|1004.52|1001.44|1006.32|1003.68|1006.76|1003.9|1003.15|1000.51|0
1734625800000|2024-12-19 16:30:00|1004.96|1002.32|1003.42|1000.78|1008.58|1005.94|1002.02|999.38|0
1734626100000|2024-12-19 16:35:00|1003.2|1000.56|1008.17|1005.53|1010.43|1007.79|997.55|994.91|0
1734626400000|2024-12-19 16:40:00|1007.72|1005.08|1003.19|1000.55|1008.62|1005.98|1000.37|997.73|0
1734626700000|2024-12-19 16:45:00|1002.85|1000.21|1004.55|1001.91|1006.36|1003.72|999.81|997.17|0
1734627000000|2024-12-19 16:50:00|1004.32|1001.68|994.84|992.2|1004.32|1001.68|993.49|990.85|0
1734627300000|2024-12-19 16:55:00|995.29|992.65|996.03|993.39|1001.61|998.97|994.44|991.8|0
1734627600000|2024-12-19 17:00:00|995.81|993.17|995.36|992.72|998.06|995.42|993.78|991.14|0
1734627900000|2024-12-19 17:05:00|997.61|994.97|995.13|992.49|998.52|995.88|992.87|990.23|0
1734628200000|2024-12-19 17:10:00|995.35|992.71|992.42|989.78|995.35|992.71|991.97|989.33|0
1734628500000|2024-12-19 17:15:00|992.87|990.23|990.27|987.63|994|991.36|990.27|987.63|0
1734628800000|2024-12-19 17:20:00|990.61|987.97|983.63|981.43|991.74|989.1|982.29|980.09|0
1734629100000|2024-12-19 17:25:00|983.18|980.98|979.88|977.68|984.53|982.33|978.31|976.11|0
1734629400000|2024-12-19 17:30:00|980.11|977.91|980.19|977.99|982.8|980.6|975.26|973.06|0
1734629700000|2024-12-19 17:35:00|979.96|977.76|984.45|982.25|984.9|982.7|978.84|976.64|0
1734630000000|2024-12-19 17:40:00|984|981.8|980.41|978.21|986.92|984.72|979.62|977.42|0
1734630300000|2024-12-19 17:45:00|980.63|978.43|980.41|978.21|985.35|983.15|979.74|977.54|0
1734630600000|2024-12-19 17:50:00|979.96|977.76|982.45|980.25|983.12|980.92|975.25|973.05|0
1734630900000|2024-12-19 17:55:00|982.9|980.7|990.28|988.08|990.51|988.31|982.45|980.25|0
1734631200000|2024-12-19 18:00:00|989.16|986.96|975.88|973.68|989.16|986.96|974.09|971.89|0
1734631500000|2024-12-19 18:05:00|976.33|974.13|986.09|983.89|987.21|985.01|974.76|972.56|0
1734631800000|2024-12-19 18:10:00|985.64|983.44|989.72|987.52|990.17|987.97|985.64|983.44|0
1734632100000|2024-12-19 18:15:00|989.49|987.29|987.92|985.72|990.62|988.42|986.35|984.15|0
1734632400000|2024-12-19 18:20:00|987.7|985.5|990.39|988.19|991.06|988.86|984.1|981.9|0
1734632700000|2024-12-19 18:25:00|990.61|988.41|995.78|993.58|996.46|994.26|989.71|987.51|0
1734633000000|2024-12-19 18:30:00|994.88|992.68|995.11|992.91|997.81|995.61|992.19|989.99|0
1734633300000|2024-12-19 18:35:00|994.43|992.23|997.36|995.16|998.71|996.51|994.43|992.23|0
1734633600000|2024-12-19 18:40:00|997.46|995.26|998.46|996.26|1002.51|1000.31|997.13|994.93|0
1734633900000|2024-12-19 18:45:00|998.01|995.81|1001.15|998.95|1001.94|999.74|996.66|994.46|0
1734634200000|2024-12-19 18:50:00|1000.7|998.5|998.68|996.48|1002.5|1000.3|997.89|995.69|0
1734634500000|2024-12-19 18:55:00|998.56|996.36|1011.28|1009.08|1011.51|1009.31|998.23|996.03|0
1734634800000|2024-12-19 19:00:00|1010.61|1008.41|1004.97|1002.77|1011.51|1009.31|1002.05|999.85|0
1734635100000|2024-12-19 19:05:00|1004.75|1002.55|997.26|995.06|1004.75|1002.55|996.81|994.61|0
1734635400000|2024-12-19 19:10:00|997.37|995.17|993.43|991.23|997.37|995.17|992.54|990.34|0
1734635700000|2024-12-19 19:15:00|993.21|991.01|993.88|991.68|995.01|992.81|991.63|989.43|0
1734636000000|2024-12-19 19:20:00|993.43|991.23|995.68|993.48|996.13|993.93|988.49|986.29|0
1734636300000|2024-12-19 19:25:00|995.46|993.26|991.85|989.65|995.91|993.71|990.06|987.86|0
1734636600000|2024-12-19 19:30:00|992.3|990.1|988.34|986.14|992.75|990.55|988.03|985.83|0
1734636900000|2024-12-19 19:35:00|988.56|986.36|987.89|985.69|991.26|989.06|986.42|984.22|0
1734637200000|2024-12-19 19:40:00|987.66|985.46|986.76|984.56|987.88|985.68|984.52|982.32|0
1734637500000|2024-12-19 19:45:00|986.99|984.79|986.68|984.48|989.27|987.07|984.62|982.42|0
1734637800000|2024-12-19 19:50:00|986.57|984.37|987.24|985.04|991.51|989.31|986.57|984.37|0
1734638100000|2024-12-19 19:55:00|987.47|985.27|981.86|979.66|989.49|987.29|981.63|979.43|0
1734638400000|2024-12-19 20:00:00|981.41|979.21|982.98|980.78|984.55|982.35|979.39|977.19|0
1734638700000|2024-12-19 20:05:00|982.75|980.55|981.41|979.21|982.98|980.78|979.84|977.64|0
1734639000000|2024-12-19 20:10:00|980.96|978.76|982.3|980.1|983.2|981|975.81|973.61|0
1734639300000|2024-12-19 20:15:00|982.75|980.55|987.23|985.03|987.34|985.14|982.52|980.32|0
1734639600000|2024-12-19 20:20:00|986.89|984.69|993.52|991.32|993.52|991.32|984.99|982.79|0
1734639900000|2024-12-19 20:25:00|993.29|991.09|986.55|984.35|993.29|991.09|985.43|983.23|0
1734640200000|2024-12-19 20:30:00|987.23|985.03|976.02|973.82|989.25|987.05|976.02|973.82|0
1734640500000|2024-12-19 20:35:00|977.14|974.94|986.55|984.35|987.67|985.47|968.64|966.44|0
1734640800000|2024-12-19 20:40:00|986.1|983.9|984.98|982.78|991.94|989.74|983.63|981.43|0
1734641100000|2024-12-19 20:45:00|985.43|983.23|978.7|976.5|985.65|983.45|978.25|976.05|0
1734641400000|2024-12-19 20:50:00|976.46|974.26|966.68|964.48|976.46|974.26|963.56|961.36|0
1734641700000|2024-12-19 20:55:00|966.46|964.26|963.11|960.91|975.84|973.64|963.11|960.91|0
1734642000000|2024-12-19 21:00:00|964.67|962.47|970.11|967.91|970.11|967.91|962.89|960.69|0
1734642300000|2024-12-19 21:05:00|969.22|967.02|969.67|967.47|969.67|967.47|965.88|963.68|0
1734642600000|2024-12-19 21:10:00|969.44|967.24|963.53|961.33|969.44|967.24|963.2|961|0
1734642900000|2024-12-19 21:15:00|963.75|961.35|967.5|965.1|971.5|969.1|962.9|960.5|0
1734643200000|2024-12-19 21:20:00|967.72|965.32|969.94|967.54|972.17|969.77|967.72|965.32|0
1734643500000|2024-12-19 21:25:00|970.39|967.99|970.16|967.76|971.16|968.76|969.27|966.87|0
1734643800000|2024-12-19 21:30:00|969.49|967.09|972.61|970.21|973.05|970.65|969.49|967.09|0
1734644100000|2024-12-19 21:35:00|972.71|970.31|974.61|972.21|975.05|972.65|972.6|970.2|0
1734644400000|2024-12-19 21:40:00|974.38|971.98|974.04|971.64|975.05|972.65|972.6|970.2|0
1734644700000|2024-12-19 21:45:00|973.94|971.54|975.27|972.87|975.27|972.87|973.94|971.54|0
1734645000000|2024-12-19 21:50:00|975.05|972.65|973.93|971.53|975.49|973.09|973.49|971.09|0
1734645300000|2024-12-19 21:55:00|973.71|971.31|973.37|970.97|974.6|972.2|973.04|970.64|0
1734645600000|2024-12-19 22:00:00|972.73|970.33|973.71|971.31|973.72|971.32|972.73|970.33|0
1734645900000|2024-12-19 22:05:00|973.45|971.05|973.68|971.28|973.69|971.29|973.15|970.75|0
1734646200000|2024-12-19 22:10:00|973.65|971.25|973.68|971.28|974.31|971.91|973.65|971.25|0
1734646500000|2024-12-19 22:15:00|973.78|971.38|973.78|971.38|974|971.6|973.74|971.34|0
1734646800000|2024-12-19 22:20:00|973.8|971.4|973.94|971.54|973.94|971.54|973.78|971.38|0
1734647100000|2024-12-19 22:25:00|973.87|971.47|973.51|971.11|973.87|971.47|973.51|971.11|0
1734647400000|2024-12-19 22:30:00|973.37|970.97|973.11|970.71|973.87|971.47|973.04|970.64|0
1734647700000|2024-12-19 22:35:00|972.78|970.38|972.74|970.34|972.88|970.48|972.39|969.99|0
1734648000000|2024-12-19 22:40:00|972.65|970.25|973.17|970.77|973.3|970.9|972.65|970.25|0
1734648300000|2024-12-19 22:45:00|973.13|970.73|972.61|970.21|973.13|970.73|972.58|970.18|0
1734648600000|2024-12-19 22:50:00|972.48|970.08|972.68|970.28|972.94|970.54|972.15|969.75|0
1734648900000|2024-12-19 22:55:00|973.1|970.7|973.92|971.52|974.09|971.69|972.81|970.41|0
1734649200000|2024-12-19 23:00:00|975.12|972.72|972.56|970.16|975.12|972.72|971.67|969.27|0
1734649500000|2024-12-19 23:05:00|972.45|970.05|970.44|968.04|973.12|970.72|970.11|967.71|0
1734649800000|2024-12-19 23:10:00|970.56|968.16|971.45|969.05|971.89|969.49|970.34|967.94|0
1734650100000|2024-12-19 23:15:00|971.33|968.93|973|970.6|973|970.6|971.22|968.82|0
1734650400000|2024-12-19 23:20:00|973.22|970.82|972.33|969.93|974.11|971.71|971.67|969.27|0
1734650700000|2024-12-19 23:25:00|972.78|970.38|973|970.6|973.44|971.04|972.55|970.15|0
1734651000000|2024-12-19 23:30:00|973.22|970.82|972.99|970.59|973.66|971.26|970.77|968.37|0
1734651300000|2024-12-19 23:35:00|973.1|970.7|968.77|966.37|973.1|970.7|967.88|965.48|0
1734651600000|2024-12-19 23:40:00|968.54|966.14|968.76|966.36|968.99|966.59|966.32|963.92|0
1734651900000|2024-12-19 23:45:00|968.99|966.59|967.43|965.03|970.1|967.7|967.43|965.03|0
1734652200000|2024-12-19 23:50:00|967.53|965.13|967.43|965.03|968.54|966.14|967.2|964.8|0
1734652500000|2024-12-19 23:55:00|967.65|965.25|967.2|964.8|967.65|965.25|965.65|963.25|0
1734652800000|2024-12-20 00:00:00|967.42|965.02|967.42|965.02|970.09|967.69|967.2|964.8|0
1734653100000|2024-12-20 00:05:00|966.98|964.58|961.65|959.25|967.2|964.8|961.65|959.25|0
1734653400000|2024-12-20 00:10:00|961.42|959.02|962.09|959.69|962.98|960.58|959.43|957.03|0
1734653700000|2024-12-20 00:15:00|962.86|960.46|956.76|954.36|962.97|960.57|953|950.6|0
1734654000000|2024-12-20 00:20:00|956.98|954.58|955.65|953.25|958.98|956.58|954.77|952.37|0
1734654300000|2024-12-20 00:25:00|955.87|953.47|956.64|954.24|956.98|954.58|954.99|952.59|0
1734654600000|2024-12-20 00:30:00|956.54|954.14|958.75|956.35|959.19|956.79|956.54|954.14|0
1734654900000|2024-12-20 00:35:00|958.53|956.13|957.42|955.02|959.19|956.79|956.09|953.69|0
1734655200000|2024-12-20 00:40:00|957.2|954.8|952.32|949.92|957.64|955.24|952.32|949.92|0
1734655500000|2024-12-20 00:45:00|952.76|950.36|953.42|951.02|954.76|952.36|951.88|949.48|0
1734655800000|2024-12-20 00:50:00|953.31|950.91|949.77|947.37|953.87|951.47|949.32|946.92|0
1734656100000|2024-12-20 00:55:00|950.21|947.81|949.76|947.36|950.77|948.37|949|946.6|0
1734656400000|2024-12-20 01:00:00|950.1|947.7|951.87|949.47|952.86|950.46|949.76|947.36|0
1734656700000|2024-12-20 01:05:00|952.09|949.69|950.11|947.23|952.42|950.02|949.01|946.13|0
1734657000000|2024-12-20 01:10:00|950.34|947.46|950.33|947.45|953.65|950.77|948.89|946.01|0
1734657300000|2024-12-20 01:15:00|950.22|947.34|950.88|948|952.99|950.11|950.22|947.34|0
1734657600000|2024-12-20 01:20:00|951.44|948.56|951.66|948.78|951.66|948.78|949.44|946.56|0
1734657900000|2024-12-20 01:25:00|951.88|949|952.76|949.88|952.76|949.88|950.33|947.45|0
1734658200000|2024-12-20 01:30:00|952.64|950|953.49|950.85|953.97|951.33|952.2|949.56|0
1734658500000|2024-12-20 01:35:00|953.39|950.75|951.61|948.97|954.05|951.41|951.61|948.97|0
1734658800000|2024-12-20 01:40:00|951.17|948.53|951.26|948.62|951.83|949.19|949.62|946.98|0
1734659100000|2024-12-20 01:45:00|950.55|947.91|948.05|945.41|951.87|949.23|947.83|945.19|0
1734659400000|2024-12-20 01:50:00|948.49|945.85|950.59|947.95|952.36|949.72|948.49|945.85|0
1734659700000|2024-12-20 01:55:00|950.26|947.62|948.26|945.62|950.92|948.28|947.6|944.96|0
1734660000000|2024-12-20 02:00:00|948.15|945.51|947.6|944.96|948.49|945.85|945.83|943.19|0
1734660300000|2024-12-20 02:05:00|947.38|944.74|944.27|941.63|947.6|944.96|944.05|941.41|0
1734660600000|2024-12-20 02:10:00|944.49|941.85|945.82|943.18|947.37|944.73|944.49|941.85|0
1734660900000|2024-12-20 02:15:00|945.93|943.29|945.16|942.52|945.93|943.29|944.94|942.3|0
1734661200000|2024-12-20 02:20:00|944.72|942.08|942.73|940.09|945.6|942.96|941.85|939.21|0
1734661500000|2024-12-20 02:25:00|942.95|940.31|945.38|942.74|945.82|943.18|942.95|940.31|0
1734661800000|2024-12-20 02:30:00|945.6|942.96|942.94|940.3|945.6|942.96|942.5|939.86|0
1734662100000|2024-12-20 02:35:00|943.17|940.53|944.93|942.29|945.59|942.95|943.16|940.52|0
1734662400000|2024-12-20 02:40:00|945.03|942.39|945.86|943.22|945.86|943.22|943.27|940.63|0
1734662700000|2024-12-20 02:45:00|945.96|943.32|946.62|943.98|946.74|944.1|945.63|942.99|0
1734663000000|2024-12-20 02:50:00|946.74|944.1|948.06|945.42|948.61|945.97|946.52|943.88|0
1734663300000|2024-12-20 02:55:00|948.28|945.64|947.84|945.2|948.39|945.75|947.62|944.98|0
1734663600000|2024-12-20 03:00:00|948.06|945.42|948.72|946.08|950.05|947.41|947.62|944.98|0
1734663900000|2024-12-20 03:05:00|948.94|946.3|948.27|945.63|949.38|946.74|948.16|945.52|0
1734664200000|2024-12-20 03:10:00|948.16|945.52|946.95|944.31|949.38|946.74|946.95|944.31|0
1734664500000|2024-12-20 03:15:00|947.17|944.53|947.27|944.63|948.49|945.85|946.95|944.31|0
1734664800000|2024-12-20 03:20:00|947.39|944.75|949.59|946.95|949.7|947.06|946.94|944.3|0
1734665100000|2024-12-20 03:25:00|949.37|946.73|946.94|944.3|949.37|946.73|946.94|944.3|0
1734665400000|2024-12-20 03:30:00|946.72|944.08|944.61|941.97|946.94|944.3|943.41|940.77|0
1734665700000|2024-12-20 03:35:00|944.51|941.87|944.51|941.87|946.05|943.41|944.39|941.75|0
1734666000000|2024-12-20 03:40:00|944.73|942.09|940.97|938.33|945.17|942.53|940.75|938.11|0
1734666300000|2024-12-20 03:45:00|941.19|938.55|940.8|938.16|941.41|938.77|939.26|936.62|0
1734666600000|2024-12-20 03:50:00|941.02|938.38|941.9|939.26|943.45|940.81|940.8|938.16|0
1734666900000|2024-12-20 03:55:00|942.12|939.48|942|939.36|942.34|939.7|941.24|938.6|0
1734667200000|2024-12-20 04:00:00|942.12|939.48|946.97|944.33|946.97|944.33|942.12|939.48|0
1734667500000|2024-12-20 04:05:00|946.75|944.11|946.53|943.89|947.19|944.55|945.87|943.23|0
1734667800000|2024-12-20 04:10:00|946.75|944.11|946.19|943.55|947.41|944.77|946.08|943.44|0
1734668100000|2024-12-20 04:15:00|946.08|943.44|944.76|942.12|946.52|943.88|944.31|941.67|0
1734668400000|2024-12-20 04:20:00|944.98|942.34|945.64|943|946.08|943.44|944.31|941.67|0
1734668700000|2024-12-20 04:25:00|945.41|942.77|944.97|942.33|945.63|942.99|943.87|941.23|0
1734669000000|2024-12-20 04:30:00|945.19|942.55|944.53|941.89|945.63|942.99|944.31|941.67|0
1734669300000|2024-12-20 04:35:00|944.63|941.99|944.97|942.33|945.85|943.21|944.53|941.89|0
1734669600000|2024-12-20 04:40:00|945.19|942.55|945.85|943.21|946.07|943.43|945.07|942.43|0
1734669900000|2024-12-20 04:45:00|945.63|942.99|947.61|944.97|947.61|944.97|945.4|942.76|0
1734670200000|2024-12-20 04:50:00|947.39|944.75|947.17|944.53|947.61|944.97|946.72|944.08|0
1734670500000|2024-12-20 04:55:00|947.39|944.75|949.81|947.17|950.03|947.39|947.17|944.53|0
1734670800000|2024-12-20 05:00:00|949.92|947.28|949.81|947.17|950.25|947.61|948.49|945.85|0
1734671100000|2024-12-20 05:05:00|950.25|947.61|950.91|948.27|950.91|948.27|949.81|947.17|0
1734671400000|2024-12-20 05:10:00|950.69|948.05|951.57|948.93|953.01|950.37|950.69|948.05|0
1734671700000|2024-12-20 05:15:00|951.35|948.71|950.47|947.83|951.57|948.93|949.14|946.5|0
1734672000000|2024-12-20 05:20:00|950.69|948.05|951.13|948.49|952.34|949.7|950.57|947.93|0
1734672300000|2024-12-20 05:25:00|950.91|948.27|950.9|948.26|951.79|949.15|950.68|948.04|0
1734672600000|2024-12-20 05:30:00|950.79|948.15|949.57|946.93|951.79|949.15|949.35|946.71|0
1734672900000|2024-12-20 05:35:00|949.8|947.16|949.48|946.84|950.56|947.92|948.82|946.18|0
1734673200000|2024-12-20 05:40:00|949.36|946.72|951.25|948.61|951.47|948.83|948.82|946.18|0
1734673500000|2024-12-20 05:45:00|951.03|948.39|950.36|947.72|951.03|948.39|950.14|947.5|0
1734673800000|2024-12-20 05:50:00|950.58|947.94|951.57|948.93|951.91|949.27|950.58|947.94|0
1734674100000|2024-12-20 05:55:00|951.68|949.04|952.57|949.93|952.79|950.15|951.24|948.6|0
1734674400000|2024-12-20 06:00:00|952.35|949.71|951.68|949.04|952.57|949.93|951.24|948.6|0
1734674700000|2024-12-20 06:05:00|951.79|949.15|949.69|947.05|952.89|950.25|948.8|946.16|0
1734675000000|2024-12-20 06:10:00|949.57|946.93|951.9|949.26|951.9|949.26|948.58|945.94|0
1734675300000|2024-12-20 06:15:00|952.12|949.48|954.33|951.69|954.55|951.91|951.9|949.26|0
1734675600000|2024-12-20 06:20:00|954.11|951.47|954.55|951.91|954.77|952.13|953.44|950.8|0
1734675900000|2024-12-20 06:25:00|954.33|951.69|954.55|951.91|955.43|952.79|953.88|951.24|0
1734676200000|2024-12-20 06:30:00|954.65|952.01|954.99|952.35|955.65|953.01|954.54|951.9|0
1734676500000|2024-12-20 06:35:00|955.21|952.57|956.53|953.89|956.53|953.89|955.21|952.57|0
1734676800000|2024-12-20 06:40:00|956.76|954.12|957.2|954.56|957.64|955.22|956.53|953.89|0
1734677100000|2024-12-20 06:45:00|957.42|954.78|957.19|954.55|957.86|955.22|957.19|954.55|0
1734677400000|2024-12-20 06:50:00|956.75|954.11|958.08|955.44|958.08|955.44|956.75|954.11|0
1734677700000|2024-12-20 06:55:00|958.3|955.66|960.07|957.43|960.52|957.88|958.3|955.66|0
1734678000000|2024-12-20 07:00:00|960.29|957.65|959.51|956.87|961.62|958.98|959.51|956.87|0
1734678300000|2024-12-20 07:05:00|959.4|956.76|958.96|956.32|960.84|958.2|958.96|956.32|0
1734678600000|2024-12-20 07:10:00|958.84|956.2|957.28|954.64|958.96|956.32|956.51|953.87|0
1734678900000|2024-12-20 07:15:00|957.18|954.54|952.96|950.32|957.4|954.76|951.62|948.98|0
1734679200000|2024-12-20 07:20:00|953.06|950.42|954.28|951.64|955.17|952.53|952.95|950.31|0
1734679500000|2024-12-20 07:25:00|954.17|951.53|953.62|950.98|954.17|951.53|952.61|949.97|0
1734679800000|2024-12-20 07:30:00|953.39|950.75|953.17|950.53|955.05|952.41|952.28|949.64|0
1734680100000|2024-12-20 07:35:00|952.83|950.19|952.72|950.08|953.39|950.75|952.28|949.64|0
1734680400000|2024-12-20 07:40:00|952.5|949.86|954.94|952.3|955.39|952.75|951.17|948.53|0
1734680700000|2024-12-20 07:45:00|954.83|952.19|953.38|950.74|955.83|953.19|953.16|950.52|0
1734681000000|2024-12-20 07:50:00|952.94|950.3|951.71|949.07|953.16|950.52|950.06|947.42|0
1734681300000|2024-12-20 07:55:00|951.61|948.97|954.82|952.18|954.82|952.18|951.61|948.97|0
1734681600000|2024-12-20 08:00:00|954.71|952.07|952.27|949.63|955.38|952.74|952.27|949.63|0
1734681900000|2024-12-20 08:05:00|952.93|950.29|950.71|948.07|953.16|950.52|947.83|945.19|0
1734682200000|2024-12-20 08:10:00|949.83|947.19|948.49|945.85|951.71|949.07|948.27|945.63|0
1734682500000|2024-12-20 08:15:00|949.04|946.4|941.18|938.54|949.04|946.4|940.96|938.32|0
1734682800000|2024-12-20 08:20:00|941.51|938.87|943.74|941.1|947.38|944.74|941.51|938.87|0
1734683100000|2024-12-20 08:25:00|943.62|940.98|941.74|939.1|944.4|941.76|940.2|937.56|0
1734683400000|2024-12-20 08:30:00|941.97|939.33|938.53|935.89|941.97|939.33|937.42|934.78|0
1734683700000|2024-12-20 08:35:00|938.2|935.56|929.35|926.71|938.86|936.22|928.14|925.5|0
1734684000000|2024-12-20 08:40:00|929.9|927.26|931|928.14|933.54|930.79|929.46|926.82|0
1734684300000|2024-12-20 08:45:00|931.22|928.36|934.75|931.89|934.75|931.89|930.56|927.7|0
1734684600000|2024-12-20 08:50:00|934.97|932.11|939.61|936.75|939.71|936.85|934.97|932.11|0
1734684900000|2024-12-20 08:55:00|939.49|936.63|937.84|934.98|940.6|937.74|936.73|933.87|0
1734685200000|2024-12-20 09:00:00|938.28|935.42|930.55|927.69|938.38|935.52|930.11|927.25|0
1734685500000|2024-12-20 09:05:00|930.33|927.47|927.08|924.22|930.77|927.91|922.9|920.04|0
1734685800000|2024-12-20 09:10:00|927.3|924.44|928.18|925.32|930.82|927.96|926.42|923.56|0
1734686100000|2024-12-20 09:15:00|927.96|925.1|930.38|927.52|931.14|928.28|926.96|924.1|0
1734686400000|2024-12-20 09:20:00|930.16|927.3|926.85|923.99|931.26|928.4|925.75|922.89|0
1734686700000|2024-12-20 09:25:00|926.96|924.1|925.97|923.11|927.62|924.76|924.65|921.79|0
1734687000000|2024-12-20 09:30:00|926.19|923.33|928.61|925.75|929.81|926.95|926.19|923.33|0
1734687300000|2024-12-20 09:35:00|928.71|925.85|926.56|923.7|930.3|927.44|926.35|923.49|0
1734687600000|2024-12-20 09:40:00|926.78|923.92|923.05|920.19|927.77|924.91|922.83|919.97|0
1734687900000|2024-12-20 09:45:00|923.71|920.85|921.73|918.87|925.02|922.16|921.73|918.87|0
1734688200000|2024-12-20 09:50:00|922.17|919.31|924.36|921.5|925.24|922.38|921.73|918.87|0
1734688500000|2024-12-20 09:55:00|924.14|921.28|924.8|921.94|926|923.14|923.26|920.4|0
1734688800000|2024-12-20 10:00:00|924.58|921.72|926.55|923.69|927.65|924.79|924.58|921.72|0
1734689100000|2024-12-20 10:05:00|926.88|924.02|925.23|922.37|927.65|924.79|924.35|921.49|0
1734689400000|2024-12-20 10:10:00|925.01|922.15|920.18|917.32|925.67|922.81|919.96|917.1|0
1734689700000|2024-12-20 10:15:00|920.84|917.98|919.14|916.28|922.59|919.73|919.14|916.28|0
1734690000000|2024-12-20 10:20:00|918.92|916.06|921.56|918.7|922.32|919.46|918.6|915.74|0
1734690300000|2024-12-20 10:25:00|921.34|918.48|923.31|920.45|924.63|921.77|921.34|918.48|0
1734690600000|2024-12-20 10:30:00|923.64|920.78|924.41|921.55|925.51|922.65|923.64|920.78|0
1734690900000|2024-12-20 10:35:00|924.63|921.77|922.21|919.35|924.95|922.09|920.68|917.82|0
1734691200000|2024-12-20 10:40:00|922.32|919.46|924.4|921.54|927.04|924.18|921.99|919.13|0
1734691500000|2024-12-20 10:45:00|924.51|921.65|927.26|924.4|927.58|924.72|922.21|919.35|0
1734691800000|2024-12-20 10:50:00|926.92|924.06|929.45|926.59|929.56|926.7|925.28|922.42|0
1734692100000|2024-12-20 10:55:00|929.01|926.15|926.81|923.95|930.33|927.47|926.15|923.29|0
1734692400000|2024-12-20 11:00:00|926.7|923.84|924.39|921.53|928.46|925.6|924.39|921.53|0
1734692700000|2024-12-20 11:05:00|924.17|921.31|927.91|925.05|928.23|925.37|923.95|921.09|0
1734693000000|2024-12-20 11:10:00|928.01|925.15|929.22|926.36|931.31|928.45|925.71|922.85|0
1734693300000|2024-12-20 11:15:00|929.33|926.47|927.46|924.6|929.66|926.8|927.46|924.6|0
1734693600000|2024-12-20 11:20:00|927.35|924.49|925.26|922.4|928.34|925.48|925.04|922.18|0
1734693900000|2024-12-20 11:25:00|924.82|921.96|926.58|923.72|927.02|924.16|924.82|921.96|0
1734694200000|2024-12-20 11:30:00|926.36|923.5|927.12|924.26|928.11|925.25|926.14|923.28|0
1734694500000|2024-12-20 11:35:00|926.79|923.93|925.8|922.94|926.79|923.93|923.28|920.42|0
1734694800000|2024-12-20 11:40:00|925.69|922.83|923.95|921.09|926.36|923.5|923.95|921.09|0
1734695100000|2024-12-20 11:45:00|923.83|920.97|923.28|920.42|924.16|921.3|921.63|918.77|0
1734695400000|2024-12-20 11:50:00|923.06|920.2|921.53|918.67|923.28|920.42|920.87|918.01|0
1734695700000|2024-12-20 11:55:00|921.41|918.55|921.41|918.55|923.94|921.08|921.09|918.23|0
1734696000000|2024-12-20 12:00:00|921.63|918.77|918.23|915.37|922.62|919.76|915.82|912.96|0
1734696300000|2024-12-20 12:05:00|918.67|915.81|916.25|913.39|920.53|917.67|916.03|913.17|0
1734696600000|2024-12-20 12:10:00|916.14|913.28|914.06|911.2|916.8|913.94|912.85|909.99|0
1734696900000|2024-12-20 12:15:00|913.84|910.98|911.65|908.79|916.36|913.5|910.77|907.91|0
1734697200000|2024-12-20 12:20:00|911.43|908.57|908.32|905.46|912.52|909.66|908.1|905.24|0
1734697500000|2024-12-20 12:25:00|908.1|905.24|910.06|907.2|910.72|907.86|907.66|904.8|0
1734697800000|2024-12-20 12:30:00|909.19|906.33|913.12|910.26|914.65|911.79|908.09|905.23|0
1734698100000|2024-12-20 12:35:00|912.68|909.82|915.31|912.45|915.96|913.1|912.13|909.27|0
1734698400000|2024-12-20 12:40:00|915.41|912.55|922.75|919.89|922.97|920.11|914.87|912.01|0
1734698700000|2024-12-20 12:45:00|922.97|920.11|921.31|918.45|926.09|923.23|919.33|916.47|0
1734699000000|2024-12-20 12:50:00|920.97|918.11|920.65|917.79|921.53|918.67|918.89|916.03|0
1734699300000|2024-12-20 12:55:00|920.21|917.35|924.16|921.3|924.7|921.84|919.87|917.01|0
1734699600000|2024-12-20 13:00:00|923.82|920.96|925.91|923.05|926.35|923.49|921.96|919.1|0
1734699900000|2024-12-20 13:05:00|925.25|922.39|922.17|919.31|925.25|922.39|920.2|917.34|0
1734700200000|2024-12-20 13:10:00|922.61|919.75|921.29|918.43|925.25|922.39|921.07|918.21|0
1734700500000|2024-12-20 13:15:00|920.86|918|920.41|917.55|921.29|918.43|918.55|915.69|0
1734700800000|2024-12-20 13:20:00|920.08|917.22|920.41|917.55|921.18|918.32|918|915.14|0
1734701100000|2024-12-20 13:25:00|920.63|917.77|923.81|920.95|924.9|922.04|920.41|917.55|0
1734701400000|2024-12-20 13:30:00|924.9|922.04|939.11|936.25|946.39|943.53|924.9|922.04|0
1734701700000|2024-12-20 13:35:00|939.33|936.47|933.03|930.17|943.54|940.68|932.59|929.73|0
1734702000000|2024-12-20 13:40:00|932.69|929.83|940.55|937.69|941.09|938.23|932.59|929.73|0
1734702300000|2024-12-20 13:45:00|940.1|937.24|938.99|936.13|941.87|939.01|935.46|932.6|0
1734702600000|2024-12-20 13:50:00|939.21|936.35|937.44|934.58|939.98|937.12|935.45|932.59|0
1734702900000|2024-12-20 13:55:00|937|934.14|937.32|934.46|939.76|936.9|935.56|932.7|0
1734703200000|2024-12-20 14:00:00|937|934.14|935.01|932.15|937|934.14|931.03|928.17|0
1734703500000|2024-12-20 14:05:00|934.78|931.92|933.48|930.62|938.76|935.9|932.57|929.71|0
1734703800000|2024-12-20 14:10:00|933.7|930.84|935.8|933.16|936.57|933.93|932.04|929.4|0
1734704100000|2024-12-20 14:15:00|936.02|933.38|938.46|935.82|938.46|935.82|932.04|929.4|0
1734704400000|2024-12-20 14:20:00|938.9|936.26|937.9|935.26|942|939.36|936.9|934.26|0
1734704700000|2024-12-20 14:25:00|937.12|934.48|940.89|938.25|943.78|941.14|936.02|933.38|0
1734705000000|2024-12-20 14:30:00|938.9|936.26|943.63|940.99|946.81|944.17|935.13|932.49|0
1734705300000|2024-12-20 14:35:00|945.18|942.54|960.05|957.41|960.72|958.08|938.89|936.25|0
1734705600000|2024-12-20 14:40:00|959.38|956.74|947.36|944.72|959.38|956.74|944.23|941.59|0
1734705900000|2024-12-20 14:45:00|947.14|944.5|937.99|935.35|951.16|948.52|933.98|931.34|0
1734706200000|2024-12-20 14:50:00|936.43|933.79|941.38|938.74|944.95|942.31|929.86|927.22|0
1734706500000|2024-12-20 14:55:00|942.72|940.08|939.7|937.06|946.4|943.76|938.48|935.84|0
1734706800000|2024-12-20 15:00:00|942.83|940.19|949.42|946.78|949.42|946.78|940.49|937.85|0
1734707100000|2024-12-20 15:05:00|948.53|945.89|946.29|943.65|956.59|953.95|946.29|943.65|0
1734707400000|2024-12-20 15:10:00|945.84|943.2|959.32|956.68|959.99|957.35|941.15|938.51|0
1734707700000|2024-12-20 15:15:00|958.87|956.23|960.92|958.28|962.46|959.82|957.3|954.66|0
1734708000000|2024-12-20 15:20:00|961.04|958.4|967.11|964.47|968.47|965.83|959.47|956.83|0
1734708300000|2024-12-20 15:25:00|966.89|964.25|983.13|980.49|983.81|981.17|966.21|963.57|0
1734708600000|2024-12-20 15:30:00|982.91|980.27|993.61|990.97|1000.12|997.48|982.91|980.27|0
1734708900000|2024-12-20 15:35:00|993.84|991.2|993.33|990.69|996.27|993.63|988.18|985.54|0
1734709200000|2024-12-20 15:40:00|993.78|991.14|996.55|993.91|998.36|995.72|990.38|987.74|0
1734709500000|2024-12-20 15:45:00|996.78|994.14|991.13|988.49|997.46|994.82|989|986.36|0
1734709800000|2024-12-20 15:50:00|992.27|989.63|998.39|995.75|998.5|995.86|991.69|989.05|0
1734710100000|2024-12-20 15:55:00|997.94|995.3|992.24|989.6|1001.35|998.71|992.01|989.37|0
1734710400000|2024-12-20 16:00:00|992.7|990.06|1011.05|1008.41|1011.05|1008.41|990.88|988.24|0
1734710700000|2024-12-20 16:05:00|1011.17|1008.53|1012.52|1009.88|1016.14|1013.5|1010.44|1007.8|0
1734711000000|2024-12-20 16:10:00|1013.21|1010.57|1017.13|1014.49|1018.27|1015.63|1011.87|1009.23|0
1734711300000|2024-12-20 16:15:00|1018.27|1015.63|1023.76|1021.12|1027.2|1024.56|1016.21|1013.57|0
1734711600000|2024-12-20 16:20:00|1023.53|1020.89|1029.26|1026.62|1029.72|1027.08|1021.7|1019.06|0
1734711900000|2024-12-20 16:25:00|1028.8|1026.16|1030.73|1028.09|1030.73|1028.09|1025.59|1022.95|0
1734712200000|2024-12-20 16:30:00|1030.61|1027.97|1034.83|1032.19|1036|1033.36|1030.5|1027.86|0
1734712500000|2024-12-20 16:35:00|1034.25|1031.61|1050.34|1047.7|1050.34|1047.7|1034.21|1031.57|0
1734712800000|2024-12-20 16:40:00|1050.57|1047.93|1054.94|1052.3|1055.86|1053.22|1046.44|1043.8|0
1734713100000|2024-12-20 16:45:00|1055.17|1052.53|1048.73|1046.09|1055.17|1052.53|1048.04|1045.4|0
1734713400000|2024-12-20 16:50:00|1048.79|1046.15|1043.46|1040.82|1049.94|1047.3|1040.29|1037.65|0
1734713700000|2024-12-20 16:55:00|1043.92|1041.28|1051.5|1048.86|1054.26|1051.62|1043.92|1041.28|0
1734714000000|2024-12-20 17:00:00|1050.58|1047.94|1050.58|1047.94|1052.65|1050.01|1046.21|1043.57|0
1734714300000|2024-12-20 17:05:00|1050.81|1048.17|1054.3|1051.66|1054.76|1052.12|1049.89|1047.25|0
1734714600000|2024-12-20 17:10:00|1055.45|1052.81|1055.91|1053.27|1057.29|1054.65|1053.61|1050.97|0
1734714900000|2024-12-20 17:15:00|1055.22|1052.58|1056.6|1053.96|1058.44|1055.8|1054.18|1051.54|0
1734715200000|2024-12-20 17:20:00|1056.37|1053.73|1058.12|1055.48|1058.58|1055.94|1053.75|1051.11|0
1734715500000|2024-12-20 17:25:00|1057.2|1054.56|1063.64|1061|1065.02|1062.38|1056.85|1054.21|0
1734715800000|2024-12-20 17:30:00|1063.87|1061.23|1051.68|1049.04|1063.87|1061.23|1047.54|1044.9|0
1734716100000|2024-12-20 17:35:00|1052.13|1049.49|1057.99|1055.35|1059.26|1056.62|1050.76|1048.12|0
1734716400000|2024-12-20 17:40:00|1058.57|1055.93|1054.66|1052.02|1059.03|1056.39|1052.59|1049.95|0
1734716700000|2024-12-20 17:45:00|1054.89|1052.25|1058.8|1056.16|1058.8|1056.16|1051.44|1048.8|0
1734717000000|2024-12-20 17:50:00|1059.37|1056.73|1060.18|1057.54|1060.18|1057.54|1056.27|1053.63|0
1734717300000|2024-12-20 17:55:00|1059.26|1056.62|1054.2|1051.56|1061.79|1059.15|1053.62|1050.98|0
1734717600000|2024-12-20 18:00:00|1054.31|1051.67|1049.48|1046.84|1054.53|1051.89|1049.48|1046.84|0
1734717900000|2024-12-20 18:05:00|1049.37|1046.73|1047.99|1045.35|1050.29|1047.65|1046.15|1043.51|0
1734718200000|2024-12-20 18:10:00|1047.07|1044.43|1046.79|1044.15|1047.76|1045.12|1045.46|1042.82|0
1734718500000|2024-12-20 18:15:00|1046.56|1043.92|1043.35|1040.71|1047.02|1044.38|1038.08|1035.44|0
1734718800000|2024-12-20 18:20:00|1043.57|1040.93|1038.18|1035.54|1043.57|1040.93|1034.87|1032.23|0
1734719100000|2024-12-20 18:25:00|1038.08|1035.44|1033.04|1030.4|1039.22|1036.58|1032.69|1030.05|0
1734719400000|2024-12-20 18:30:00|1032.81|1030.17|1036.06|1033.42|1038.53|1035.89|1032.23|1029.59|0
1734719700000|2024-12-20 18:35:00|1035.6|1032.96|1036.06|1033.42|1041.08|1038.44|1035.37|1032.73|0
1734720000000|2024-12-20 18:40:00|1036.29|1033.65|1036.28|1033.64|1038.22|1035.58|1033.88|1031.24|0
1734720300000|2024-12-20 18:45:00|1036.06|1033.42|1033.77|1031.13|1036.97|1034.33|1033.09|1030.45|0
1734720600000|2024-12-20 18:50:00|1033.54|1030.9|1042.68|1040.04|1042.68|1040.04|1031.49|1028.85|0
1734720900000|2024-12-20 18:55:00|1042.9|1040.26|1033.54|1030.9|1045.42|1042.78|1032.4|1029.76|0
1734721200000|2024-12-20 19:00:00|1033.08|1030.44|1032.17|1029.53|1034.91|1032.27|1031.03|1028.39|0
1734721500000|2024-12-20 19:05:00|1032.4|1029.76|1033.76|1031.12|1035.13|1032.49|1028.98|1026.34|0
1734721800000|2024-12-20 19:10:00|1034.22|1031.58|1033.31|1030.67|1035.36|1032.72|1031.03|1028.39|0
1734722100000|2024-12-20 19:15:00|1033.76|1031.12|1036.5|1033.86|1036.96|1034.32|1032.17|1029.53|0
1734722400000|2024-12-20 19:20:00|1036.27|1033.63|1038.13|1035.49|1039.35|1036.71|1034.22|1031.58|0
1734722700000|2024-12-20 19:25:00|1037.9|1035.26|1043.43|1040.79|1043.89|1041.25|1036.57|1033.93|0
1734723000000|2024-12-20 19:30:00|1042.97|1040.33|1048.24|1045.6|1048.7|1046.06|1042.97|1040.33|0
1734723300000|2024-12-20 19:35:00|1047.89|1045.25|1044.8|1042.16|1049.38|1046.74|1044.57|1041.93|0
1734723600000|2024-12-20 19:40:00|1044.57|1041.93|1042.62|1039.98|1045.03|1042.39|1041.59|1038.95|0
1734723900000|2024-12-20 19:45:00|1042.74|1040.1|1037.93|1035.29|1043.19|1040.55|1037.7|1035.06|0
1734724200000|2024-12-20 19:50:00|1038.84|1036.2|1035.87|1033.23|1040.45|1037.81|1033.36|1030.72|0
1734724500000|2024-12-20 19:55:00|1036.1|1033.46|1035.22|1032.58|1037.28|1034.64|1033.81|1031.17|0
1734724800000|2024-12-20 20:00:00|1034.99|1032.35|1036.82|1034.18|1038.42|1035.78|1034.99|1032.35|0
1734725100000|2024-12-20 20:05:00|1036.59|1033.95|1034.41|1031.77|1038.65|1036.01|1033.85|1031.21|0
1734725400000|2024-12-20 20:10:00|1034.18|1031.54|1032.74|1030.1|1035.9|1033.26|1032.51|1029.87|0
1734725700000|2024-12-20 20:15:00|1032.62|1029.98|1031.59|1028.95|1033.66|1031.02|1030.91|1028.27|0
1734726000000|2024-12-20 20:20:00|1031.82|1029.18|1029.53|1026.89|1032.74|1030.1|1026.11|1023.47|0
1734726300000|2024-12-20 20:25:00|1029.08|1026.44|1027.93|1025.29|1032.97|1030.33|1027.47|1024.83|0
1734726600000|2024-12-20 20:30:00|1030.45|1027.81|1013.96|1011.32|1030.45|1027.81|1011.27|1008.63|0
1734726900000|2024-12-20 20:35:00|1013.73|1011.09|1027.17|1024.53|1030.71|1028.07|1013.28|1010.64|0
1734727200000|2024-12-20 20:40:00|1027.63|1024.99|1026.26|1023.62|1032.43|1029.79|1022.61|1019.97|0
1734727500000|2024-12-20 20:45:00|1026.49|1023.85|1026.82|1024.18|1034.02|1031.38|1026.26|1023.62|0
1734727800000|2024-12-20 20:50:00|1024.77|1022.13|1018.05|1015.41|1025.12|1022.48|1011.9|1009.26|0
1734728100000|2024-12-20 20:55:00|1018.73|1016.09|1019.87|1017.23|1023.52|1020.88|1008.95|1006.31|0
1734728400000|2024-12-20 21:00:00|1021.01|1018.37|1031.84|1029.2|1036.87|1034.23|1021.01|1018.37|0
1734728700000|2024-12-20 21:05:00|1031.96|1029.32|1017.24|1014.6|1032.19|1029.55|1016.68|1014.04|0
1734729000000|2024-12-20 21:10:00|1016.9|1014.26|1020.09|1017.45|1020.09|1017.45|1015.31|1012.67|0
1734916800000|2024-12-23 01:20:00|1032.94|1030.54|1031.79|1029.39|1033.63|1031.23|1030.87|1028.47|0
1734917100000|2024-12-23 01:25:00|1032.25|1029.85|1035.24|1032.84|1035.24|1032.84|1032.13|1029.73|0
1734917400000|2024-12-23 01:30:00|1035.37|1033.17|1035.36|1033.16|1035.83|1033.63|1033.98|1031.78|0
1734917700000|2024-12-23 01:35:00|1035.59|1033.39|1035.13|1032.93|1036.51|1034.31|1034.9|1032.7|0
1734918000000|2024-12-23 01:40:00|1035.01|1032.81|1036.05|1033.85|1036.51|1034.31|1035.01|1032.81|0
1734918300000|2024-12-23 01:45:00|1036.28|1034.08|1036.74|1034.54|1036.74|1034.54|1035.47|1033.27|0
1734918600000|2024-12-23 01:50:00|1036.85|1034.65|1037.2|1035|1037.43|1035.23|1035.82|1033.62|0
1734918900000|2024-12-23 01:55:00|1037.66|1035.46|1038.35|1036.15|1039.27|1037.07|1037.66|1035.46|0
1734919200000|2024-12-23 02:00:00|1038.58|1036.38|1035.81|1033.61|1039.73|1037.53|1035.58|1033.38|0
1734919500000|2024-12-23 02:05:00|1035.69|1033.49|1037.76|1035.56|1038.35|1036.15|1035.58|1033.38|0
1734919800000|2024-12-23 02:10:00|1037.65|1035.45|1035.81|1033.61|1038.34|1036.14|1035.81|1033.61|0
1734920100000|2024-12-23 02:15:00|1036.27|1034.07|1035.35|1033.15|1036.96|1034.76|1035.35|1033.15|0
1734920400000|2024-12-23 02:20:00|1035.58|1033.38|1037.76|1035.56|1038.22|1036.02|1035.46|1033.26|0
1734920700000|2024-12-23 02:25:00|1037.65|1035.45|1036.27|1034.07|1038.11|1035.91|1035.69|1033.49|0
1734921000000|2024-12-23 02:30:00|1036.5|1034.3|1037.42|1035.22|1037.88|1035.68|1036.5|1034.3|0
1734921300000|2024-12-23 02:35:00|1037.19|1034.99|1039.26|1037.06|1039.37|1037.17|1037.19|1034.99|0
1734921600000|2024-12-23 02:40:00|1039.03|1036.83|1036.72|1034.52|1039.03|1036.83|1036.49|1034.29|0
1734921900000|2024-12-23 02:45:00|1036.95|1034.75|1035.57|1033.37|1037.87|1035.67|1035.45|1033.25|0
1734922200000|2024-12-23 02:50:00|1035.8|1033.6|1037.41|1035.21|1037.64|1035.44|1035.57|1033.37|0
1734922500000|2024-12-23 02:55:00|1037.64|1035.44|1038.56|1036.36|1038.56|1036.36|1037.41|1035.21|0
1734922800000|2024-12-23 03:00:00|1038.79|1036.59|1038.1|1035.9|1038.79|1036.59|1037.18|1034.98|0
1734923100000|2024-12-23 03:05:00|1038.33|1036.13|1036.71|1034.51|1038.67|1036.47|1036.71|1034.51|0
1734923400000|2024-12-23 03:10:00|1036.94|1034.74|1036.71|1034.51|1037.17|1034.97|1036.25|1034.05|0
1734923700000|2024-12-23 03:15:00|1036.94|1034.74|1036.48|1034.28|1037.63|1035.43|1036.48|1034.28|0
1734924000000|2024-12-23 03:20:00|1036.25|1034.05|1035.56|1033.36|1036.48|1034.28|1035.1|1032.9|0
1734924300000|2024-12-23 03:25:00|1035.44|1033.24|1035.33|1033.13|1036.48|1034.28|1035.1|1032.9|0
1734924600000|2024-12-23 03:30:00|1035.21|1033.01|1035.79|1033.59|1036.02|1033.82|1035.1|1032.9|0
1734924900000|2024-12-23 03:35:00|1035.56|1033.36|1036.47|1034.27|1036.48|1034.28|1035.33|1033.13|0
1734925200000|2024-12-23 03:40:00|1036.36|1034.16|1037.16|1034.96|1037.4|1035.2|1036.36|1034.16|0
1734925500000|2024-12-23 03:45:00|1037.04|1034.84|1037.85|1035.65|1038.31|1036.11|1036.93|1034.73|0
1734925800000|2024-12-23 03:50:00|1038.08|1035.88|1037.85|1035.65|1038.31|1036.11|1037.39|1035.19|0
1734926100000|2024-12-23 03:55:00|1037.62|1035.42|1036.7|1034.5|1037.85|1035.65|1036.24|1034.04|0
1734926400000|2024-12-23 04:00:00|1036.47|1034.27|1037.39|1035.19|1037.85|1035.65|1036.47|1034.27|0
1734926700000|2024-12-23 04:05:00|1037.62|1035.42|1037.62|1035.42|1038.08|1035.88|1037.27|1035.07|0
1734927000000|2024-12-23 04:10:00|1037.85|1035.65|1037.96|1035.76|1038.54|1036.34|1037.85|1035.65|0
1734927300000|2024-12-23 04:15:00|1038.08|1035.88|1038.07|1035.87|1038.54|1036.34|1038.07|1035.87|0
1734927600000|2024-12-23 04:20:00|1038.3|1036.1|1038.3|1036.1|1038.76|1036.56|1038.07|1035.87|0
1734927900000|2024-12-23 04:25:00|1038.07|1035.87|1039.91|1037.71|1039.91|1037.71|1037.84|1035.64|0
1734928200000|2024-12-23 04:30:00|1039.68|1037.48|1039.56|1037.36|1039.91|1037.71|1039.22|1037.02|0
1734928500000|2024-12-23 04:35:00|1039.45|1037.25|1041.29|1039.09|1041.75|1039.55|1039.45|1037.25|0
1734928800000|2024-12-23 04:40:00|1041.06|1038.86|1041.52|1039.32|1041.75|1039.55|1040.83|1038.63|0
1734929100000|2024-12-23 04:45:00|1041.29|1039.09|1041.75|1039.55|1041.75|1039.55|1041.29|1039.09|0
1734929400000|2024-12-23 04:50:00|1041.52|1039.32|1042.9|1040.7|1043.13|1040.93|1041.52|1039.32|0
1734929700000|2024-12-23 04:55:00|1043.13|1040.93|1042.67|1040.47|1043.13|1040.93|1042.21|1040.01|0
1734930000000|2024-12-23 05:00:00|1042.9|1040.7|1043.59|1041.39|1043.59|1041.39|1042.44|1040.24|0
1734930300000|2024-12-23 05:05:00|1043.7|1041.5|1043.59|1041.39|1044.05|1041.85|1043.59|1041.39|0
1734930600000|2024-12-23 05:10:00|1043.82|1041.62|1042.43|1040.23|1044.05|1041.85|1041.97|1039.77|0
1734930900000|2024-12-23 05:15:00|1042.2|1040|1041.44|1039.24|1042.2|1040|1040.43|1038.23|0
1734931200000|2024-12-23 05:20:00|1041.67|1039.47|1041.67|1039.47|1041.9|1039.7|1041.21|1039.01|0
1734931500000|2024-12-23 05:25:00|1041.44|1039.24|1044.31|1042.11|1044.43|1042.23|1041.2|1039|0
1734931800000|2024-12-23 05:30:00|1044.2|1042|1044.66|1042.46|1045.35|1043.15|1043.97|1041.77|0
1734932100000|2024-12-23 05:35:00|1044.43|1042.23|1044.66|1042.46|1044.89|1042.69|1044.2|1042|0
1734932400000|2024-12-23 05:40:00|1044.43|1042.23|1045.58|1043.38|1045.58|1043.38|1044.43|1042.23|0
1734932700000|2024-12-23 05:45:00|1045.46|1043.26|1044.77|1042.57|1045.81|1043.61|1044.77|1042.57|0
1734933000000|2024-12-23 05:50:00|1044.65|1042.45|1044.76|1042.56|1045.35|1043.15|1044.65|1042.45|0
1734933300000|2024-12-23 05:55:00|1044.88|1042.68|1045.11|1042.91|1045.11|1042.91|1044.53|1042.33|0
1734933600000|2024-12-23 06:00:00|1045.34|1043.14|1044.42|1042.22|1045.34|1043.14|1043.73|1041.53|0
1734933900000|2024-12-23 06:05:00|1044.53|1042.33|1046.37|1044.17|1046.37|1044.17|1044.53|1042.33|0
1734934200000|2024-12-23 06:10:00|1046.26|1044.06|1045.57|1043.37|1046.49|1044.29|1045.11|1042.91|0
1734934500000|2024-12-23 06:15:00|1045.34|1043.14|1046.03|1043.83|1046.26|1044.06|1045.34|1043.14|0
1734934800000|2024-12-23 06:20:00|1046.14|1043.94|1046.26|1044.06|1046.72|1044.52|1046.03|1043.83|0
1734935100000|2024-12-23 06:25:00|1046.03|1043.83|1045.44|1043.24|1046.49|1044.29|1045.33|1043.13|0
1734935400000|2024-12-23 06:30:00|1045.33|1043.13|1045.33|1043.13|1046.03|1043.83|1045.1|1042.9|0
1734935700000|2024-12-23 06:35:00|1045.1|1042.9|1045.67|1043.47|1045.79|1043.59|1044.87|1042.67|0
1734936000000|2024-12-23 06:40:00|1045.56|1043.36|1044.64|1042.44|1045.56|1043.36|1044.18|1041.98|0
1734936300000|2024-12-23 06:45:00|1044.41|1042.21|1045.33|1043.13|1046.02|1043.82|1044.41|1042.21|0
1734936600000|2024-12-23 06:50:00|1045.1|1042.9|1044.63|1042.43|1045.33|1043.13|1043.25|1041.05|0
1734936900000|2024-12-23 06:55:00|1044.87|1042.67|1044.63|1042.43|1045.79|1043.59|1044.63|1042.43|0
1734937200000|2024-12-23 07:00:00|1044.86|1042.66|1043.94|1041.74|1045.32|1043.12|1042.79|1040.59|0
1734937500000|2024-12-23 07:05:00|1043.71|1041.51|1043.02|1040.82|1044.97|1042.77|1042.56|1040.36|0
1734937800000|2024-12-23 07:10:00|1043.25|1041.05|1044.63|1042.43|1044.86|1042.66|1043.13|1040.93|0
1734938100000|2024-12-23 07:15:00|1044.51|1042.31|1038.86|1036.66|1044.51|1042.31|1038.4|1036.2|0
1734938400000|2024-12-23 07:20:00|1039.1|1036.9|1040.94|1038.74|1042.09|1039.89|1037.82|1035.62|0
1734938700000|2024-12-23 07:25:00|1040.71|1038.51|1041.4|1039.2|1042.78|1040.58|1040.7|1038.5|0
1734939000000|2024-12-23 07:30:00|1041.51|1039.31|1041.8|1039.6|1042.89|1040.69|1039.73|1037.53|0
1734939300000|2024-12-23 07:35:00|1041.68|1039.48|1040.88|1038.68|1042.26|1040.06|1039.96|1037.76|0
1734939600000|2024-12-23 07:40:00|1040.65|1038.45|1042.72|1040.52|1042.72|1040.52|1040.65|1038.45|0
1734939900000|2024-12-23 07:45:00|1042.49|1040.29|1042.03|1039.83|1043.41|1041.21|1041.8|1039.6|0
1734940200000|2024-12-23 07:50:00|1041.8|1039.6|1041.57|1039.37|1042.72|1040.52|1041.57|1039.37|0
1734940500000|2024-12-23 07:55:00|1041.45|1039.25|1040.87|1038.67|1042.72|1040.52|1040.64|1038.44|0
1734940800000|2024-12-23 08:00:00|1040.29|1038.09|1038.22|1036.02|1040.41|1038.21|1037.65|1035.45|0
1734941100000|2024-12-23 08:05:00|1038.11|1035.91|1039.49|1037.29|1039.72|1037.52|1036.95|1034.75|0
1734941400000|2024-12-23 08:10:00|1039.26|1037.06|1039.95|1037.75|1042.36|1040.16|1039.26|1037.06|0
1734941700000|2024-12-23 08:15:00|1039.48|1037.28|1038.56|1036.36|1041.56|1039.36|1038.56|1036.36|0
1734942000000|2024-12-23 08:20:00|1038.1|1035.9|1036.49|1034.29|1038.21|1036.01|1036.26|1034.06|0
1734942300000|2024-12-23 08:25:00|1036.26|1034.06|1032.34|1030.14|1036.49|1034.29|1031.42|1029.22|0
1734942600000|2024-12-23 08:30:00|1032.45|1030.25|1031.42|1029.22|1033.49|1031.29|1030.96|1028.76|0
1734942900000|2024-12-23 08:35:00|1031.19|1028.99|1033.26|1031.06|1034.41|1032.21|1030.5|1028.3|0
1734943200000|2024-12-23 08:40:00|1033.14|1030.94|1035.33|1033.13|1036.13|1033.93|1032.11|1029.91|0
1734943500000|2024-12-23 08:45:00|1034.87|1032.67|1035.56|1033.36|1037.63|1035.43|1034.41|1032.21|0
1734943800000|2024-12-23 08:50:00|1035.44|1033.24|1036.71|1034.51|1038.55|1036.35|1034.98|1032.78|0
1734944100000|2024-12-23 08:55:00|1036.94|1034.74|1035.09|1032.89|1037.63|1035.43|1035.09|1032.89|0
1734944400000|2024-12-23 09:00:00|1035.44|1033.24|1033.82|1031.62|1038.32|1036.12|1033.02|1030.82|0
1734944700000|2024-12-23 09:05:00|1033.48|1031.28|1037.27|1035.07|1037.39|1035.19|1032.56|1030.36|0
1734945000000|2024-12-23 09:10:00|1037.16|1034.96|1033.25|1031.05|1038.32|1036.12|1033.25|1031.05|0
1734945300000|2024-12-23 09:15:00|1033.48|1031.28|1032.56|1030.36|1034.86|1032.66|1032.44|1030.24|0
1734945600000|2024-12-23 09:20:00|1033.02|1030.82|1032.55|1030.35|1034.97|1032.77|1031.4|1029.2|0
1734945900000|2024-12-23 09:25:00|1032.78|1030.58|1033.47|1031.27|1034.16|1031.96|1032.09|1029.89|0
1734946200000|2024-12-23 09:30:00|1033.35|1031.15|1034.39|1032.19|1035.55|1033.35|1033.24|1031.04|0
1734946500000|2024-12-23 09:35:00|1034.85|1032.65|1035.77|1033.57|1036|1033.8|1033.81|1031.61|0
1734946800000|2024-12-23 09:40:00|1035.54|1033.34|1034.96|1032.76|1037.61|1035.41|1034.85|1032.65|0
1734947100000|2024-12-23 09:45:00|1035.42|1033.22|1036.92|1034.72|1037.38|1035.18|1035.31|1033.11|0
1734947400000|2024-12-23 09:50:00|1037.15|1034.95|1033.7|1031.5|1037.15|1034.95|1033.47|1031.27|0
1734947700000|2024-12-23 09:55:00|1033.81|1031.61|1033|1030.8|1034.39|1032.19|1032.77|1030.57|0
1734948000000|2024-12-23 10:00:00|1032.88|1030.68|1032.77|1030.57|1034.84|1032.64|1032.31|1030.11|0
1734948300000|2024-12-23 10:05:00|1033|1030.8|1033.92|1031.72|1034.15|1031.95|1032.77|1030.57|0
1734948600000|2024-12-23 10:10:00|1034.38|1032.18|1033|1030.8|1035.53|1033.33|1032.88|1030.68|0
1734948900000|2024-12-23 10:15:00|1032.88|1030.68|1032.77|1030.57|1033.23|1031.03|1031.39|1029.19|0
1734949200000|2024-12-23 10:20:00|1032.54|1030.34|1027.82|1025.62|1032.54|1030.34|1027.25|1025.05|0
1734949500000|2024-12-23 10:25:00|1027.59|1025.39|1027.47|1025.27|1029.54|1027.34|1026.9|1024.7|0
1734949800000|2024-12-23 10:30:00|1027.35|1025.15|1026.55|1024.35|1028.16|1025.96|1024.71|1022.51|0
1734950100000|2024-12-23 10:35:00|1026.78|1024.58|1025.63|1023.43|1027.24|1025.04|1024.94|1022.74|0
1734950400000|2024-12-23 10:40:00|1025.51|1023.31|1024.71|1022.51|1027.01|1024.81|1024.02|1021.82|0
1734950700000|2024-12-23 10:45:00|1024.48|1022.28|1022.18|1019.98|1025.63|1023.43|1021.83|1019.63|0
1734951000000|2024-12-23 10:50:00|1021.95|1019.75|1022.75|1020.55|1024.13|1021.93|1021.49|1019.29|0
1734951300000|2024-12-23 10:55:00|1022.18|1019.98|1022.06|1019.86|1024.48|1022.28|1021.83|1019.63|0
1734951600000|2024-12-23 11:00:00|1022.75|1020.55|1019.65|1017.45|1023.33|1021.13|1018.96|1016.76|0
1734951900000|2024-12-23 11:05:00|1019.53|1017.33|1017.01|1014.81|1019.65|1017.45|1015.91|1013.71|0
1734952200000|2024-12-23 11:10:00|1017.47|1015.27|1018.62|1016.42|1019.42|1017.22|1016.78|1014.58|0
1734952500000|2024-12-23 11:15:00|1019.08|1016.88|1016.55|1014.35|1019.08|1016.88|1016.55|1014.35|0
1734952800000|2024-12-23 11:20:00|1017.01|1014.81|1013.11|1010.91|1017.47|1015.27|1013.11|1010.91|0
1734953100000|2024-12-23 11:25:00|1012.65|1010.45|1011.27|1009.07|1014.02|1011.82|1011.04|1008.84|0
1734953400000|2024-12-23 11:30:00|1011.5|1009.3|1012.75|1010.55|1015.51|1013.31|1011.04|1008.84|0
1734953700000|2024-12-23 11:35:00|1012.41|1010.21|1013.33|1011.13|1014.02|1011.82|1011.61|1009.41|0
1734954000000|2024-12-23 11:40:00|1013.21|1011.01|1013.1|1010.9|1014.25|1012.05|1012.18|1009.98|0
1734954300000|2024-12-23 11:45:00|1012.87|1010.67|1011.49|1009.29|1012.87|1010.67|1009.43|1007.23|0
1734954600000|2024-12-23 11:50:00|1012.18|1009.98|1010|1007.8|1014.7|1012.5|1010|1007.8|0
1734954900000|2024-12-23 11:55:00|1010.11|1007.91|1011.6|1009.4|1012.75|1010.55|1009.77|1007.57|0
1734955200000|2024-12-23 12:00:00|1012.41|1010.21|1014.93|1012.73|1014.93|1012.73|1012.41|1010.21|0
1734955500000|2024-12-23 12:05:00|1015.04|1012.84|1016.76|1014.56|1017.22|1015.02|1014.7|1012.5|0
1734955800000|2024-12-23 12:10:00|1016.53|1014.33|1019.06|1016.86|1019.4|1017.2|1016.53|1014.33|0
1734956100000|2024-12-23 12:15:00|1019.17|1016.97|1018.25|1016.05|1019.29|1017.09|1016.76|1014.56|0
1734956400000|2024-12-23 12:20:00|1018.37|1016.17|1022.73|1020.53|1023.07|1020.87|1017.91|1015.71|0
1734956700000|2024-12-23 12:25:00|1022.84|1020.64|1022.27|1020.07|1022.84|1020.64|1020.2|1018|0
1734957000000|2024-12-23 12:30:00|1022.15|1019.95|1021.69|1019.49|1022.96|1020.76|1020.43|1018.23|0
1734957300000|2024-12-23 12:35:00|1021.58|1019.38|1021.35|1019.15|1021.81|1019.61|1019.05|1016.85|0
1734957600000|2024-12-23 12:40:00|1021.23|1019.03|1021.46|1019.26|1022.15|1019.95|1019.85|1017.65|0
1734957900000|2024-12-23 12:45:00|1021.58|1019.38|1022.49|1020.29|1023.41|1021.21|1021.46|1019.26|0
1734958200000|2024-12-23 12:50:00|1022.6|1020.4|1023.6|1021.4|1024.49|1022.29|1022.03|1019.83|0
1734958500000|2024-12-23 12:55:00|1023.37|1021.17|1023.6|1021.4|1024.29|1022.09|1022.22|1020.02|0
1734958800000|2024-12-23 13:00:00|1023.83|1021.63|1019|1016.8|1023.83|1021.63|1018.88|1016.68|0
1734959100000|2024-12-23 13:05:00|1019.46|1017.26|1020.38|1018.18|1022.45|1020.25|1019|1016.8|0
1734959400000|2024-12-23 13:10:00|1021.07|1018.87|1018.77|1016.57|1021.41|1019.21|1018.77|1016.57|0
1734959700000|2024-12-23 13:15:00|1018.88|1016.68|1020.48|1018.28|1021.17|1018.97|1018.08|1015.88|0
1734960000000|2024-12-23 13:20:00|1020.6|1018.4|1021.06|1018.86|1021.06|1018.86|1018.76|1016.56|0
1734960300000|2024-12-23 13:25:00|1021.29|1019.09|1020.71|1018.51|1021.52|1019.32|1020.02|1017.82|0
1734960600000|2024-12-23 13:30:00|1020.6|1018.4|1014.62|1012.42|1020.71|1018.51|1014.62|1012.42|0
1734960900000|2024-12-23 13:35:00|1014.17|1011.97|1008.89|1006.69|1015.08|1012.88|1008.43|1006.23|0
1734961200000|2024-12-23 13:40:00|1009.11|1006.91|1004.44|1002.24|1009.11|1006.91|1000.43|998.23|0
1734961500000|2024-12-23 13:45:00|1004.79|1002.59|1005.24|1003.04|1007.08|1004.88|1003.18|1000.98|0
1734961800000|2024-12-23 13:50:00|1005.7|1003.5|1003.87|1001.67|1007.76|1005.56|1003.64|1001.44|0
1734962100000|2024-12-23 13:55:00|1004.09|1001.89|1005.7|1003.5|1005.93|1003.73|1004.09|1001.89|0
1734962400000|2024-12-23 14:00:00|1005.47|1003.27|1010.05|1007.85|1010.51|1008.31|1003.63|1001.43|0
1734962700000|2024-12-23 14:05:00|1009.82|1007.62|1009.36|1007.16|1010.51|1008.31|1007.76|1005.56|0
1734963000000|2024-12-23 14:10:00|1009.13|1006.93|1008.67|1006.47|1010.97|1008.77|1007.98|1005.78|0
1734963300000|2024-12-23 14:15:00|1008.44|1006.24|1007.78|1005.58|1009.59|1007.39|1006.87|1004.67|0
1734963600000|2024-12-23 14:20:00|1007.66|1005.46|1010.76|1008.56|1011.68|1009.48|1007.66|1005.46|0
1734963900000|2024-12-23 14:25:00|1010.99|1008.79|1014.9|1012.7|1015.36|1013.16|1010.99|1008.79|0
1734964200000|2024-12-23 14:30:00|1014.44|1012.24|1018.34|1016.14|1022.94|1020.74|1013.06|1010.86|0
1734964500000|2024-12-23 14:35:00|1018.11|1015.91|1017.62|1015.42|1021.33|1019.13|1012.34|1010.14|0
1734964800000|2024-12-23 14:40:00|1018.31|1016.11|1010.78|1008.58|1019.46|1017.26|1010.78|1008.58|0
1734965100000|2024-12-23 14:45:00|1010.32|1008.12|1002.65|1000.45|1013.21|1011.01|1002.42|1000.22|0
1734965400000|2024-12-23 14:50:00|1001.96|999.76|1005.55|1003.35|1007.39|1005.19|998.3|996.1|0
1734965700000|2024-12-23 14:55:00|1005.21|1003.01|1009.35|1007.15|1013.37|1011.17|1003.95|1001.75|0
1734966000000|2024-12-23 15:00:00|1009.58|1007.38|1000.99|998.79|1010.62|1008.42|997.79|995.59|0
1734966300000|2024-12-23 15:05:00|1001.1|998.9|989.81|987.61|1001.63|999.43|989.81|987.61|0
1734966600000|2024-12-23 15:10:00|990.04|987.84|994.75|992.55|994.97|992.77|984.11|981.91|0
1734966900000|2024-12-23 15:15:00|995.43|993.23|996.48|994.28|1000.72|998.52|994.06|991.86|0
1734967200000|2024-12-23 15:20:00|996.6|994.4|997.54|995.34|1005.55|1003.35|994.32|992.12|0
1734967500000|2024-12-23 15:25:00|996.85|994.65|998.93|996.73|1000.28|998.08|994.11|991.91|0
1734967800000|2024-12-23 15:30:00|999.62|997.42|1000.99|998.79|1002.36|1000.16|996.18|993.98|0
1734968100000|2024-12-23 15:35:00|1000.53|998.33|1005.6|1003.4|1006.28|1004.08|996.52|994.32|0
1734968400000|2024-12-23 15:40:00|1004.91|1002.71|998.21|996.01|1005.59|1003.39|998.21|996.01|0
1734968700000|2024-12-23 15:45:00|997.29|995.09|995.69|993.49|999.69|997.49|994.09|991.89|0
1734969000000|2024-12-23 15:50:00|996.14|993.94|994.75|992.55|997.26|995.06|992.51|990.31|0
1734969300000|2024-12-23 15:55:00|995.43|993.23|995.89|993.69|1002.76|1000.56|993.14|990.94|0
1734969600000|2024-12-23 16:00:00|996.12|993.92|1005.51|1003.31|1005.74|1003.54|995.2|993|0
1734969900000|2024-12-23 16:05:00|1005.28|1003.08|1005.28|1003.08|1005.97|1003.77|1003.22|1001.02|0
1734970200000|2024-12-23 16:10:00|1005.51|1003.31|1004.82|1002.62|1007.12|1004.92|1002.53|1000.33|0
1734970500000|2024-12-23 16:15:00|1006.03|1003.83|1008.99|1006.79|1009.22|1007.02|1004.51|1002.31|0
1734970800000|2024-12-23 16:20:00|1008.53|1006.33|1007.61|1005.41|1009.67|1007.47|1006.69|1004.49|0
1734971100000|2024-12-23 16:25:00|1008.06|1005.86|1010.13|1007.93|1011.28|1009.08|1007.83|1005.63|0
1734971400000|2024-12-23 16:30:00|1009.67|1007.47|1009.09|1006.89|1011.05|1008.85|1006.11|1003.91|0
1734971700000|2024-12-23 16:35:00|1008.98|1006.78|1010.04|1007.84|1011.85|1009.65|1008.98|1006.78|0
1734972000000|2024-12-23 16:40:00|1009.7|1007.5|1019.6|1017.4|1020.52|1018.32|1009.01|1006.81|0
1734972300000|2024-12-23 16:45:00|1020.29|1018.09|1020.6|1018.4|1024.06|1021.86|1017.98|1015.78|0
1734972600000|2024-12-23 16:50:00|1020.37|1018.17|1024.05|1021.85|1024.98|1022.78|1020.37|1018.17|0
1734972900000|2024-12-23 16:55:00|1023.82|1021.62|1027.52|1025.32|1027.98|1025.78|1022.67|1020.47|0
1734973200000|2024-12-23 17:00:00|1027.05|1024.85|1027.05|1024.85|1033.06|1030.86|1027.05|1024.85|0
1734973500000|2024-12-23 17:05:00|1027.28|1025.08|1025.43|1023.23|1027.28|1025.08|1022.9|1020.7|0
1734973800000|2024-12-23 17:10:00|1025.2|1023|1023.36|1021.16|1027.97|1025.77|1023.13|1020.93|0
1734974100000|2024-12-23 17:15:00|1023.13|1020.93|1021.51|1019.31|1023.59|1021.39|1016.67|1014.47|0
1734974400000|2024-12-23 17:20:00|1021.28|1019.08|1022.89|1020.69|1023.82|1021.62|1020.59|1018.39|0
1734974700000|2024-12-23 17:25:00|1023.23|1021.03|1024.04|1021.84|1027.04|1024.84|1021.74|1019.54|0
1734975000000|2024-12-23 17:30:00|1024.39|1022.19|1027.38|1025.18|1027.74|1025.54|1021.74|1019.54|0
1734975300000|2024-12-23 17:35:00|1027.15|1024.95|1026.81|1024.61|1027.27|1025.07|1020.35|1018.15|0
1734975600000|2024-12-23 17:40:00|1027.27|1025.07|1027.73|1025.53|1027.73|1025.53|1024.04|1021.84|0
1734975900000|2024-12-23 17:45:00|1027.96|1025.76|1030.97|1028.77|1031.08|1028.88|1027.96|1025.76|0
1734976200000|2024-12-23 17:50:00|1031.2|1029|1029.35|1027.15|1031.2|1029|1028.3|1026.1|0
1734976500000|2024-12-23 17:55:00|1029.58|1027.38|1028.53|1026.33|1031.66|1029.46|1028.19|1025.99|0
1734976800000|2024-12-23 18:00:00|1028.65|1026.45|1032.35|1030.15|1033.04|1030.84|1027.04|1024.84|0
1734977100000|2024-12-23 18:05:00|1032.12|1029.92|1033.5|1031.3|1035.81|1033.61|1031.88|1029.68|0
1734977400000|2024-12-23 18:10:00|1033.27|1031.07|1034.3|1032.1|1036.49|1034.29|1033.04|1030.84|0
1734977700000|2024-12-23 18:15:00|1034.76|1032.56|1033.61|1031.41|1036.38|1034.18|1030.6|1028.4|0
1734978000000|2024-12-23 18:20:00|1033.37|1031.17|1032.45|1030.25|1036.03|1033.83|1030.6|1028.4|0
1734978300000|2024-12-23 18:25:00|1032.68|1030.48|1035.79|1033.59|1036.84|1034.64|1032.68|1030.48|0
1734978600000|2024-12-23 18:30:00|1035.45|1033.25|1037.3|1035.1|1038.23|1036.03|1035.45|1033.25|0
1734978900000|2024-12-23 18:35:00|1037.07|1034.87|1041.57|1039.37|1041.69|1039.49|1036.14|1033.94|0
1734979200000|2024-12-23 18:40:00|1041.23|1039.03|1039.15|1036.95|1041.92|1039.72|1037.3|1035.1|0
1734979500000|2024-12-23 18:45:00|1038.92|1036.72|1037.99|1035.79|1039.15|1036.95|1036.14|1033.94|0
1734979800000|2024-12-23 18:50:00|1037.53|1035.33|1039.37|1037.17|1040.53|1038.33|1037.06|1034.86|0
1734980100000|2024-12-23 18:55:00|1038.91|1036.71|1040.07|1037.87|1041.69|1039.49|1038.22|1036.02|0
1734980400000|2024-12-23 19:00:00|1038.91|1036.71|1040.99|1038.79|1041.8|1039.6|1038.91|1036.71|0
1734980700000|2024-12-23 19:05:00|1040.76|1038.56|1041.19|1038.99|1042.15|1039.95|1040.3|1038.1|0
1734981000000|2024-12-23 19:10:00|1041.07|1038.87|1041.65|1039.45|1042.11|1039.91|1039.57|1037.37|0
1734981300000|2024-12-23 19:15:00|1041.88|1039.68|1042.11|1039.91|1044.43|1042.23|1041.19|1038.99|0
1734981600000|2024-12-23 19:20:00|1042.34|1040.14|1041.65|1039.45|1043.27|1041.07|1041.18|1038.98|0
1734981900000|2024-12-23 19:25:00|1041.76|1039.56|1040.49|1038.29|1041.88|1039.68|1038.51|1036.31|0
1734982200000|2024-12-23 19:30:00|1040.72|1038.52|1039.9|1037.7|1041.88|1039.68|1039.33|1037.13|0
1734982500000|2024-12-23 19:35:00|1040.25|1038.05|1034.23|1032.03|1040.49|1038.29|1034|1031.8|0
1734982800000|2024-12-23 19:40:00|1034|1031.8|1036.42|1034.22|1037.01|1034.81|1034|1031.8|0
1734983100000|2024-12-23 19:45:00|1037.24|1035.04|1034.46|1032.26|1037.93|1035.73|1034.46|1032.26|0
1734983400000|2024-12-23 19:50:00|1034.23|1032.03|1035.15|1032.95|1036.08|1033.88|1031.79|1029.59|0
1734983700000|2024-12-23 19:55:00|1035.62|1033.42|1031.91|1029.71|1036.08|1033.88|1031.91|1029.71|0
1734984000000|2024-12-23 20:00:00|1031.22|1029.02|1033.07|1030.87|1033.53|1031.33|1030.17|1027.97|0
1734984300000|2024-12-23 20:05:00|1032.6|1030.4|1028.44|1026.24|1033.3|1031.1|1026.93|1024.73|0
1734984600000|2024-12-23 20:10:00|1028.67|1026.47|1032.83|1030.63|1032.83|1030.63|1025.2|1023|0
1734984900000|2024-12-23 20:15:00|1033.3|1031.1|1027.28|1025.08|1033.76|1031.56|1025.2|1023|0
1734985200000|2024-12-23 20:20:00|1027.97|1025.77|1030.29|1028.09|1030.52|1028.32|1026.82|1024.62|0
1734985500000|2024-12-23 20:25:00|1030.63|1028.43|1034.45|1032.25|1035.61|1033.41|1030.29|1028.09|0
1734985800000|2024-12-23 20:30:00|1035.37|1033.17|1036.76|1034.56|1036.99|1034.79|1034.68|1032.48|0
1734986100000|2024-12-23 20:35:00|1036.3|1034.1|1038.38|1036.18|1041.86|1039.66|1035.6|1033.4|0
1734986400000|2024-12-23 20:40:00|1039.08|1036.88|1043.48|1041.28|1047.42|1045.22|1038.15|1035.95|0
1734986700000|2024-12-23 20:45:00|1044.29|1042.09|1044.41|1042.21|1047.2|1045|1042.32|1040.12|0
1734987000000|2024-12-23 20:50:00|1046.27|1044.07|1049.06|1046.86|1051.15|1048.95|1044.88|1042.68|0
1734987300000|2024-12-23 20:55:00|1049.29|1047.09|1046.37|1044.17|1052.77|1050.57|1044.74|1042.54|0
1734987600000|2024-12-23 21:00:00|1046.6|1044.4|1042.65|1040.45|1051.36|1049.16|1041.61|1039.41|0
1734987900000|2024-12-23 21:05:00|1042.31|1040.11|1048.34|1046.14|1048.57|1046.37|1042.31|1040.11|0
1734988200000|2024-12-23 21:10:00|1048.11|1045.91|1048.57|1046.37|1049.73|1047.53|1046.72|1044.52|0
1734988500000|2024-12-23 21:15:00|1048.67|1046.27|1048.9|1046.5|1049.6|1047.2|1047.28|1044.88|0
1734988800000|2024-12-23 21:20:00|1048.67|1046.27|1046.46|1044.06|1048.9|1046.5|1046.35|1043.95|0
1734989100000|2024-12-23 21:25:00|1046.58|1044.18|1047.04|1044.64|1047.97|1045.57|1046.12|1043.72|0
1734989400000|2024-12-23 21:30:00|1046.81|1044.41|1046.35|1043.95|1047.74|1045.34|1046.35|1043.95|0
1734989700000|2024-12-23 21:35:00|1046.22|1043.82|1046.81|1044.41|1047.27|1044.87|1046.11|1043.71|0
1734990000000|2024-12-23 21:40:00|1047.04|1044.64|1046.81|1044.41|1047.5|1045.1|1045.65|1043.25|0
1734990300000|2024-12-23 21:45:00|1046.92|1044.52|1046.57|1044.17|1047.38|1044.98|1045.65|1043.25|0
1734990600000|2024-12-23 21:50:00|1046.34|1043.94|1044.95|1042.55|1046.57|1044.17|1044.48|1042.08|0
1734990900000|2024-12-23 21:55:00|1045.41|1043.01|1046.91|1044.51|1047.03|1044.63|1045.41|1043.01|0
1734991200000|2024-12-23 22:00:00|1046.67|1044.27|1047.6|1045.2|1047.6|1045.2|1046.64|1044.24|0
1734991500000|2024-12-23 22:05:00|1047.8|1045.4|1047.74|1045.34|1047.84|1045.44|1047.57|1045.17|0
1734991800000|2024-12-23 22:10:00|1047.91|1045.51|1047.74|1045.34|1047.91|1045.51|1047.7|1045.3|0
1734992100000|2024-12-23 22:15:00|1047.7|1045.3|1047.84|1045.44|1047.84|1045.44|1047.7|1045.3|0
1734992400000|2024-12-23 22:20:00|1047.87|1045.47|1047.8|1045.4|1047.87|1045.47|1047.8|1045.4|0
1734992700000|2024-12-23 22:25:00|1047.84|1045.44|1047.87|1045.47|1047.87|1045.47|1047.83|1045.43|0
1734993600000|2024-12-23 22:40:00|1047.83|1045.43|1047.83|1045.43|1047.83|1045.43|1047.83|1045.43|0
1734993900000|2024-12-23 22:45:00|1047.87|1045.47|1047.87|1045.47|1047.87|1045.47|1047.87|1045.47|0
1734994200000|2024-12-23 22:50:00|1047.86|1045.46|1047.86|1045.46|1047.86|1045.46|1047.86|1045.46|0
1734994500000|2024-12-23 22:55:00|1047.93|1045.53|1048.17|1045.77|1048.34|1045.94|1047.9|1045.5|0
1734994800000|2024-12-23 23:00:00|1048.99|1046.59|1050.61|1048.21|1050.84|1048.44|1047.48|1045.08|0
1734995100000|2024-12-23 23:05:00|1049.8|1047.4|1049.68|1047.28|1050.73|1048.33|1048.41|1046.01|0
1734995400000|2024-12-23 23:10:00|1049.57|1047.17|1051.31|1048.91|1051.31|1048.91|1049.11|1046.71|0
1734995700000|2024-12-23 23:15:00|1051.43|1049.03|1052.12|1049.72|1052.12|1049.72|1050.73|1048.33|0
1734996000000|2024-12-23 23:20:00|1051.89|1049.49|1051.66|1049.26|1052.82|1050.42|1050.73|1048.33|0
1734996300000|2024-12-23 23:25:00|1051.42|1049.02|1052|1049.6|1052.35|1049.95|1050.96|1048.56|0
1734996600000|2024-12-23 23:30:00|1052.12|1049.72|1047.24|1044.84|1052.12|1049.72|1047.24|1044.84|0
1734996900000|2024-12-23 23:35:00|1047.35|1044.95|1046.78|1044.38|1047.71|1045.31|1046.31|1043.91|0
1734997200000|2024-12-23 23:40:00|1046.54|1044.14|1046.77|1044.37|1047.7|1045.3|1045.38|1042.98|0
1734997500000|2024-12-23 23:45:00|1046.65|1044.25|1046.88|1044.48|1047.01|1044.61|1045.84|1043.44|0
1734997800000|2024-12-23 23:50:00|1047|1044.6|1046.54|1044.14|1047|1044.6|1046.31|1043.91|0
1734998100000|2024-12-23 23:55:00|1046.42|1044.02|1046.77|1044.37|1047.7|1045.3|1046.31|1043.91|0
1734998400000|2024-12-24 00:00:00|1047|1044.6|1044.45|1042.05|1047.11|1044.71|1043.98|1041.58|0
1734998700000|2024-12-24 00:05:00|1044.68|1042.28|1042.36|1039.96|1044.91|1042.51|1041.43|1039.03|0
1734999000000|2024-12-24 00:10:00|1042.24|1039.84|1043.05|1040.65|1043.98|1041.58|1042.24|1039.84|0
1734999300000|2024-12-24 00:15:00|1042.82|1040.42|1043.52|1041.12|1043.75|1041.35|1042.59|1040.19|0
1734999600000|2024-12-24 00:20:00|1043.75|1041.35|1045.6|1043.2|1046.53|1044.13|1043.75|1041.35|0
1734999900000|2024-12-24 00:25:00|1045.14|1042.74|1043.28|1040.88|1045.14|1042.74|1042.82|1040.42|0
1735000200000|2024-12-24 00:30:00|1043.51|1041.11|1044.44|1042.04|1045.14|1042.74|1043.28|1040.88|0
1735000500000|2024-12-24 00:35:00|1044.09|1041.69|1044.21|1041.81|1044.67|1042.27|1043.51|1041.11|0
1735000800000|2024-12-24 00:40:00|1044.44|1042.04|1046.29|1043.89|1046.76|1044.36|1044.44|1042.04|0
1735001100000|2024-12-24 00:45:00|1046.06|1043.66|1045.83|1043.43|1046.87|1044.47|1044.78|1042.38|0
1735001400000|2024-12-24 00:50:00|1046.17|1043.77|1045.59|1043.19|1046.52|1044.12|1044.9|1042.5|0
1735001700000|2024-12-24 00:55:00|1045.47|1043.07|1046.06|1043.66|1046.17|1043.77|1045.01|1042.61|0
1735002000000|2024-12-24 01:00:00|1046.75|1044.35|1044.9|1042.5|1046.75|1044.35|1044.2|1041.8|0
1735002300000|2024-12-24 01:05:00|1044.66|1042.26|1045.36|1042.96|1046.29|1043.89|1044.43|1042.03|0
1735002600000|2024-12-24 01:10:00|1045.59|1043.19|1043.27|1040.87|1045.59|1043.19|1043.27|1040.87|0
1735002900000|2024-12-24 01:15:00|1043.5|1041.1|1044.32|1041.92|1044.37|1041.97|1043.04|1040.64|0
1735003200000|2024-12-24 01:20:00|1044.09|1041.69|1044.66|1042.26|1044.78|1042.38|1043.85|1041.45|0
1735003500000|2024-12-24 01:25:00|1044.78|1042.38|1046.64|1044.24|1046.64|1044.24|1044.66|1042.26|0
1735003800000|2024-12-24 01:30:00|1046.54|1044.34|1044.68|1042.48|1047|1044.8|1043.98|1041.78|0
1735004100000|2024-12-24 01:35:00|1044.91|1042.71|1044.44|1042.24|1044.91|1042.71|1043.98|1041.78|0
1735004400000|2024-12-24 01:40:00|1044.56|1042.36|1044.67|1042.47|1046.07|1043.87|1044.21|1042.01|0
1735004700000|2024-12-24 01:45:00|1044.44|1042.24|1045.37|1043.17|1045.83|1043.63|1043.98|1041.78|0
1735005000000|2024-12-24 01:50:00|1045.14|1042.94|1043.74|1041.54|1045.37|1043.17|1043.74|1041.54|0
1735005300000|2024-12-24 01:55:00|1043.86|1041.66|1044.9|1042.7|1044.9|1042.7|1043.28|1041.08|0
1735005600000|2024-12-24 02:00:00|1044.78|1042.58|1044.08|1041.88|1045.13|1042.93|1043.74|1041.54|0
1735005900000|2024-12-24 02:05:00|1043.97|1041.77|1043.28|1041.08|1044.44|1042.24|1043.16|1040.96|0
1735006200000|2024-12-24 02:10:00|1043.51|1041.31|1045.6|1043.4|1045.83|1043.63|1043.39|1041.19|0
1735006500000|2024-12-24 02:15:00|1045.36|1043.16|1045.83|1043.63|1046.52|1044.32|1044.78|1042.58|0
1735006800000|2024-12-24 02:20:00|1046.06|1043.86|1045.47|1043.27|1046.06|1043.86|1045.13|1042.93|0
1735007100000|2024-12-24 02:25:00|1045.59|1043.39|1044.66|1042.46|1045.59|1043.39|1044.54|1042.34|0
1735007400000|2024-12-24 02:30:00|1044.77|1042.57|1045.13|1042.93|1045.36|1043.16|1044.2|1042|0
1735007700000|2024-12-24 02:35:00|1045.24|1043.04|1044.66|1042.46|1045.36|1043.16|1044.2|1042|0
1735008000000|2024-12-24 02:40:00|1044.77|1042.57|1045.36|1043.16|1045.36|1043.16|1044.54|1042.34|0
1735008300000|2024-12-24 02:45:00|1045.12|1042.92|1045.82|1043.62|1046.28|1044.08|1045.12|1042.92|0
1735008600000|2024-12-24 02:50:00|1046.05|1043.85|1045.12|1042.92|1046.16|1043.96|1045.12|1042.92|0
1735008900000|2024-12-24 02:55:00|1045.23|1043.03|1046.28|1044.08|1046.51|1044.31|1045.12|1042.92|0
1735009200000|2024-12-24 03:00:00|1046.39|1044.19|1048.37|1046.17|1048.37|1046.17|1046.28|1044.08|0
1735009500000|2024-12-24 03:05:00|1048.14|1045.94|1045.58|1043.38|1048.37|1046.17|1045.58|1043.38|0
1735009800000|2024-12-24 03:10:00|1045.35|1043.15|1046.04|1043.84|1046.04|1043.84|1045.12|1042.92|0
1735010100000|2024-12-24 03:15:00|1046.51|1044.31|1043.95|1041.75|1046.51|1044.31|1043.49|1041.29|0
1735010400000|2024-12-24 03:20:00|1044.18|1041.98|1044.42|1042.22|1044.65|1042.45|1044.18|1041.98|0
1735010700000|2024-12-24 03:25:00|1043.95|1041.75|1044.18|1041.98|1044.65|1042.45|1043.95|1041.75|0
1735011000000|2024-12-24 03:30:00|1043.95|1041.75|1044.18|1041.98|1044.65|1042.45|1043.72|1041.52|0
1735011300000|2024-12-24 03:35:00|1044.06|1041.86|1043.72|1041.52|1044.64|1042.44|1043.59|1041.39|0
1735011600000|2024-12-24 03:40:00|1043.83|1041.63|1045.34|1043.14|1046.04|1043.84|1043.72|1041.52|0
1735011900000|2024-12-24 03:45:00|1045.22|1043.02|1045.34|1043.14|1045.57|1043.37|1044.87|1042.67|0
1735012200000|2024-12-24 03:50:00|1045.22|1043.02|1044.87|1042.67|1045.22|1043.02|1044.52|1042.32|0
1735012500000|2024-12-24 03:55:00|1045.34|1043.14|1045.1|1042.9|1045.57|1043.37|1045.1|1042.9|0
1735012800000|2024-12-24 04:00:00|1045.21|1043.01|1044.4|1042.2|1045.33|1043.13|1044.4|1042.2|0
1735013100000|2024-12-24 04:05:00|1044.17|1041.97|1044.17|1041.97|1044.52|1042.32|1044.17|1041.97|0
1735013400000|2024-12-24 04:10:00|1044.4|1042.2|1044.63|1042.43|1044.75|1042.55|1044.28|1042.08|0
1735013700000|2024-12-24 04:15:00|1044.75|1042.55|1044.17|1041.97|1044.87|1042.67|1044.17|1041.97|0
1735014000000|2024-12-24 04:20:00|1044.05|1041.85|1044.17|1041.97|1044.28|1042.08|1043.01|1040.81|0
1735014300000|2024-12-24 04:25:00|1044.28|1042.08|1045.33|1043.13|1045.33|1043.13|1044.28|1042.08|0
1735014600000|2024-12-24 04:30:00|1045.09|1042.89|1045.09|1042.89|1045.56|1043.36|1045.09|1042.89|0
1735014900000|2024-12-24 04:35:00|1045.2|1043|1045.32|1043.12|1045.56|1043.36|1045.09|1042.89|0
1735015200000|2024-12-24 04:40:00|1045.2|1043|1045.67|1043.47|1045.79|1043.59|1045.09|1042.89|0
1735015500000|2024-12-24 04:45:00|1045.55|1043.35|1045.55|1043.35|1045.79|1043.59|1045.55|1043.35|0
1735015800000|2024-12-24 04:50:00|1045.66|1043.46|1045.78|1043.58|1046.25|1044.05|1045.55|1043.35|0
1735016100000|2024-12-24 04:55:00|1045.66|1043.46|1046.25|1044.05|1046.25|1044.05|1045.66|1043.46|0
1735016400000|2024-12-24 05:00:00|1046.13|1043.93|1045.55|1043.35|1046.71|1044.51|1045.09|1042.89|0
1735016700000|2024-12-24 05:05:00|1045.32|1043.12|1045.08|1042.88|1045.55|1043.35|1045.08|1042.88|0
1735017000000|2024-12-24 05:10:00|1045.19|1042.99|1044.62|1042.42|1045.55|1043.35|1044.39|1042.19|0
1735017300000|2024-12-24 05:15:00|1044.85|1042.65|1045.08|1042.88|1045.55|1043.35|1044.85|1042.65|0
1735017600000|2024-12-24 05:20:00|1045.31|1043.11|1045.19|1042.99|1045.31|1043.11|1044.85|1042.65|0
1735017900000|2024-12-24 05:25:00|1045.31|1043.11|1045.08|1042.88|1045.31|1043.11|1044.61|1042.41|0
1735018200000|2024-12-24 05:30:00|1044.85|1042.65|1044.61|1042.41|1044.85|1042.65|1044.15|1041.95|0
1735018500000|2024-12-24 05:35:00|1044.49|1042.29|1044.38|1042.18|1044.72|1042.52|1044.26|1042.06|0
1735018800000|2024-12-24 05:40:00|1044.49|1042.29|1044.38|1042.18|1044.61|1042.41|1043.91|1041.71|0
1735019100000|2024-12-24 05:45:00|1044.15|1041.95|1045.3|1043.1|1045.31|1043.11|1043.91|1041.71|0
1735019400000|2024-12-24 05:50:00|1045.54|1043.34|1045.54|1043.34|1045.77|1043.57|1045.42|1043.22|0
1735019700000|2024-12-24 05:55:00|1045.3|1043.1|1044.84|1042.64|1045.3|1043.1|1044.61|1042.41|0
1735020000000|2024-12-24 06:00:00|1045.07|1042.87|1044.37|1042.17|1045.07|1042.87|1044.37|1042.17|0
1735020300000|2024-12-24 06:05:00|1044.14|1041.94|1044.6|1042.4|1044.6|1042.4|1044.14|1041.94|0
1735020600000|2024-12-24 06:10:00|1044.37|1042.17|1044.37|1042.17|1044.37|1042.17|1044.02|1041.82|0
1735020900000|2024-12-24 06:15:00|1044.25|1042.05|1043.67|1041.47|1044.37|1042.17|1043.44|1041.24|0
1735021200000|2024-12-24 06:20:00|1043.78|1041.58|1044.37|1042.17|1044.6|1042.4|1043.44|1041.24|0
1735021500000|2024-12-24 06:25:00|1044.13|1041.93|1044.6|1042.4|1045.06|1042.86|1044.01|1041.81|0
1735021800000|2024-12-24 06:30:00|1044.83|1042.63|1046.1|1043.9|1046.57|1044.37|1044.83|1042.63|0
1735022100000|2024-12-24 06:35:00|1046.22|1044.02|1047.38|1045.18|1047.38|1045.18|1046.22|1044.02|0
1735022400000|2024-12-24 06:40:00|1047.15|1044.95|1047.84|1045.64|1047.84|1045.64|1046.92|1044.72|0
1735022700000|2024-12-24 06:45:00|1048.08|1045.88|1048.31|1046.11|1048.54|1046.34|1047.84|1045.64|0
1735023000000|2024-12-24 06:50:00|1048.08|1045.88|1047.15|1044.95|1048.54|1046.34|1046.91|1044.71|0
1735023300000|2024-12-24 06:55:00|1047.26|1045.06|1047.14|1044.94|1047.49|1045.29|1047.14|1044.94|0
1735023600000|2024-12-24 07:00:00|1046.91|1044.71|1048.77|1046.57|1049.47|1047.27|1046.91|1044.71|0
1735023900000|2024-12-24 07:05:00|1048.88|1046.68|1048.88|1046.68|1049.7|1047.5|1048.3|1046.1|0
1735024200000|2024-12-24 07:10:00|1049|1046.8|1049.46|1047.26|1050.16|1047.96|1048.77|1046.57|0
1735024500000|2024-12-24 07:15:00|1049.7|1047.5|1049.46|1047.26|1050.16|1047.96|1048.53|1046.33|0
1735024800000|2024-12-24 07:20:00|1049.69|1047.49|1050.62|1048.42|1050.86|1048.66|1049.46|1047.26|0
1735025100000|2024-12-24 07:25:00|1050.86|1048.66|1051.32|1049.12|1051.32|1049.12|1050.62|1048.42|0
1735025400000|2024-12-24 07:30:00|1051.09|1048.89|1051.55|1049.35|1051.78|1049.58|1050.85|1048.65|0
1735025700000|2024-12-24 07:35:00|1051.32|1049.12|1051.55|1049.35|1052.25|1050.05|1051.2|1049|0
1735026000000|2024-12-24 07:40:00|1051.78|1049.58|1051.66|1049.46|1052.13|1049.93|1051.55|1049.35|0
1735026300000|2024-12-24 07:45:00|1051.55|1049.35|1050.85|1048.65|1051.78|1049.58|1050.85|1048.65|0
1735026600000|2024-12-24 07:50:00|1050.96|1048.76|1050.73|1048.53|1052.36|1050.16|1050.15|1047.95|0
1735026900000|2024-12-24 07:55:00|1050.61|1048.41|1049.56|1047.36|1050.85|1048.65|1048.99|1046.79|0
1735027200000|2024-12-24 08:00:00|1049.45|1047.25|1049.45|1047.25|1050.38|1048.18|1048.63|1046.43|0
1735027500000|2024-12-24 08:05:00|1049.68|1047.48|1047.59|1045.39|1049.68|1047.48|1046.66|1044.46|0
1735027800000|2024-12-24 08:10:00|1047.82|1045.62|1046.07|1043.87|1048.05|1045.85|1045.96|1043.76|0
1735028100000|2024-12-24 08:15:00|1045.96|1043.76|1046.3|1044.1|1046.43|1044.23|1044.45|1042.25|0
1735028400000|2024-12-24 08:20:00|1046.19|1043.99|1046.89|1044.69|1047.82|1045.62|1045.26|1043.06|0
1735028700000|2024-12-24 08:25:00|1046.77|1044.57|1047.35|1045.15|1047.35|1045.15|1045.73|1043.53|0
1735029000000|2024-12-24 08:30:00|1047.23|1045.03|1047.35|1045.15|1047.35|1045.15|1045.49|1043.29|0
1735029300000|2024-12-24 08:35:00|1047.58|1045.38|1048.74|1046.54|1048.74|1046.54|1046.65|1044.45|0
1735029600000|2024-12-24 08:40:00|1048.98|1046.78|1047.58|1045.38|1049.55|1047.35|1047.12|1044.92|0
1735029900000|2024-12-24 08:45:00|1047.35|1045.15|1044.56|1042.36|1047.92|1045.72|1044.33|1042.13|0
1735030200000|2024-12-24 08:50:00|1044.44|1042.24|1046.18|1043.98|1046.65|1044.45|1044.44|1042.24|0
1735030500000|2024-12-24 08:55:00|1046.3|1044.1|1048.04|1045.84|1048.51|1046.31|1045.95|1043.75|0
1735030800000|2024-12-24 09:00:00|1047.69|1045.49|1051.17|1048.97|1051.76|1049.56|1046.88|1044.68|0
1735031100000|2024-12-24 09:05:00|1051.29|1049.09|1051.99|1049.79|1051.99|1049.79|1050.13|1047.93|0
1735031400000|2024-12-24 09:10:00|1052.22|1050.02|1053.26|1051.06|1053.5|1051.3|1051.99|1049.79|0
1735031700000|2024-12-24 09:15:00|1053.38|1051.18|1053.85|1051.65|1054.55|1052.35|1053.15|1050.95|0
1735032000000|2024-12-24 09:20:00|1054.08|1051.88|1052.45|1050.25|1054.08|1051.88|1051.29|1049.09|0
1735032300000|2024-12-24 09:25:00|1052.33|1050.13|1051.63|1049.43|1052.92|1050.72|1051.52|1049.32|0
1735032600000|2024-12-24 09:30:00|1051.52|1049.32|1053.26|1051.06|1053.26|1051.06|1050.36|1048.16|0
1735032900000|2024-12-24 09:35:00|1053.38|1051.18|1053.26|1051.06|1053.38|1051.18|1051.98|1049.78|0
1735033200000|2024-12-24 09:40:00|1053.38|1051.18|1053.84|1051.64|1054.07|1051.87|1052.68|1050.48|0
1735033500000|2024-12-24 09:45:00|1053.72|1051.52|1054.31|1052.11|1054.54|1052.34|1053.61|1051.41|0
1735033800000|2024-12-24 09:50:00|1054.42|1052.22|1055|1052.8|1055.23|1053.03|1053.61|1051.41|0
1735034100000|2024-12-24 09:55:00|1055.11|1052.91|1054.77|1052.57|1055.58|1053.38|1054.3|1052.1|0
1735034400000|2024-12-24 10:00:00|1055|1052.8|1055.46|1053.26|1055.58|1053.38|1054.41|1052.21|0
1735034700000|2024-12-24 10:05:00|1055.23|1053.03|1054.07|1051.87|1055.7|1053.5|1053.71|1051.51|0
1735035000000|2024-12-24 10:10:00|1054.53|1052.33|1053.01|1050.81|1054.53|1052.33|1052.9|1050.7|0
1735035300000|2024-12-24 10:15:00|1052.9|1050.7|1053.6|1051.4|1054.07|1051.87|1052.44|1050.24|0
1735035600000|2024-12-24 10:20:00|1053.71|1051.51|1053.83|1051.63|1054.76|1052.56|1053.37|1051.17|0
1735035900000|2024-12-24 10:25:00|1054.06|1051.86|1053.83|1051.63|1054.64|1052.44|1053.13|1050.93|0
1735036200000|2024-12-24 10:30:00|1054.06|1051.86|1053.83|1051.63|1054.17|1051.97|1053.47|1051.27|0
1735036500000|2024-12-24 10:35:00|1053.6|1051.4|1051.85|1049.65|1053.6|1051.4|1051.5|1049.3|0
1735036800000|2024-12-24 10:40:00|1051.97|1049.77|1052.2|1050|1052.2|1050|1051.04|1048.84|0
1735037100000|2024-12-24 10:45:00|1052.08|1049.88|1052.66|1050.46|1052.66|1050.46|1051.03|1048.83|0
1735037400000|2024-12-24 10:50:00|1052.43|1050.23|1054.06|1051.86|1054.06|1051.86|1051.73|1049.53|0
1735037700000|2024-12-24 10:55:00|1053.93|1051.73|1054.05|1051.85|1054.05|1051.85|1052.89|1050.69|0
1735038000000|2024-12-24 11:00:00|1053.93|1051.73|1054.52|1052.32|1054.98|1052.78|1053.59|1051.39|0
1735038300000|2024-12-24 11:05:00|1054.63|1052.43|1054.05|1051.85|1054.98|1052.78|1054.05|1051.85|0
1735038600000|2024-12-24 11:10:00|1054.28|1052.08|1054.05|1051.85|1055.45|1053.25|1054.05|1051.85|0
1735038900000|2024-12-24 11:15:00|1054.16|1051.96|1053.97|1051.77|1054.72|1052.52|1053.39|1051.19|0
1735039200000|2024-12-24 11:20:00|1054.09|1051.89|1052.69|1050.49|1054.09|1051.89|1051.64|1049.44|0
1735039500000|2024-12-24 11:25:00|1052.8|1050.6|1052.92|1050.72|1053.62|1051.42|1052.11|1049.91|0
1735039800000|2024-12-24 11:30:00|1053.16|1050.96|1052.23|1050.03|1053.16|1050.96|1051.53|1049.33|0
1735040100000|2024-12-24 11:35:00|1051.99|1049.79|1051.64|1049.44|1052.22|1050.02|1051.29|1049.09|0
1735040400000|2024-12-24 11:40:00|1051.53|1049.33|1050.13|1047.93|1051.76|1049.56|1050.13|1047.93|0
1735040700000|2024-12-24 11:45:00|1050.36|1048.16|1048.85|1046.65|1050.36|1048.16|1048.04|1045.84|0
1735041000000|2024-12-24 11:50:00|1049.08|1046.88|1051.52|1049.32|1051.52|1049.32|1048.73|1046.53|0
1735041300000|2024-12-24 11:55:00|1051.76|1049.56|1050.82|1048.62|1051.76|1049.56|1050.36|1048.16|0
1735041600000|2024-12-24 12:00:00|1051.06|1048.86|1051.29|1049.09|1051.52|1049.32|1050.47|1048.27|0
1735041900000|2024-12-24 12:05:00|1051.52|1049.32|1049.89|1047.69|1051.98|1049.78|1049.77|1047.57|0
1735042200000|2024-12-24 12:10:00|1050.12|1047.92|1052.91|1050.71|1052.91|1050.71|1050.12|1047.92|0
1735042500000|2024-12-24 12:15:00|1052.79|1050.59|1053.14|1050.94|1053.38|1051.18|1051.75|1049.55|0
1735042800000|2024-12-24 12:20:00|1053.38|1051.18|1053.49|1051.29|1053.84|1051.64|1053.02|1050.82|0
1735043100000|2024-12-24 12:25:00|1053.25|1051.05|1052.21|1050.01|1053.38|1051.18|1051.98|1049.78|0
1735043400000|2024-12-24 12:30:00|1052.32|1050.12|1052.21|1050.01|1052.91|1050.71|1051.28|1049.08|0
1735043700000|2024-12-24 12:35:00|1052.32|1050.12|1050.81|1048.61|1052.44|1050.24|1050.58|1048.38|0
1735044000000|2024-12-24 12:40:00|1050.46|1048.26|1051.28|1049.08|1051.97|1049.77|1050.35|1048.15|0
1735044300000|2024-12-24 12:45:00|1051.39|1049.19|1052.21|1050.01|1052.67|1050.47|1050.81|1048.61|0
1735044600000|2024-12-24 12:50:00|1052.55|1050.35|1052.9|1050.7|1052.9|1050.7|1051.28|1049.08|0
1735044900000|2024-12-24 12:55:00|1052.78|1050.58|1053.37|1051.17|1053.48|1051.28|1052.2|1050|0
1735045200000|2024-12-24 13:00:00|1052.9|1050.7|1051.74|1049.54|1052.9|1050.7|1051.04|1048.84|0
1735045500000|2024-12-24 13:05:00|1052.2|1050|1052.08|1049.88|1052.67|1050.47|1051.38|1049.18|0
1735045800000|2024-12-24 13:10:00|1052.2|1050|1052.66|1050.46|1053.6|1051.4|1052.2|1050|0
1735046100000|2024-12-24 13:15:00|1052.9|1050.7|1052.43|1050.23|1052.9|1050.7|1051.27|1049.07|0
1735046400000|2024-12-24 13:20:00|1052.31|1050.11|1053.59|1051.39|1053.59|1051.39|1051.27|1049.07|0
1735046700000|2024-12-24 13:25:00|1053.47|1051.27|1053|1050.8|1053.47|1051.27|1051.96|1049.76|0
1735047000000|2024-12-24 13:30:00|1053.13|1050.93|1053.59|1051.39|1054.06|1051.86|1052.89|1050.69|0
1735047300000|2024-12-24 13:35:00|1053.36|1051.16|1053.59|1051.39|1053.59|1051.39|1051.96|1049.76|0
1735047600000|2024-12-24 13:40:00|1053.7|1051.5|1053.59|1051.39|1053.7|1051.5|1052.66|1050.46|0
1735047900000|2024-12-24 13:45:00|1053.82|1051.62|1055.21|1053.01|1055.21|1053.01|1053.82|1051.62|0
1735048200000|2024-12-24 13:50:00|1054.75|1052.55|1055.45|1053.25|1055.68|1053.48|1054.51|1052.31|0
1735048500000|2024-12-24 13:55:00|1055.21|1053.01|1055.44|1053.24|1055.56|1053.36|1054.98|1052.78|0
1735048800000|2024-12-24 14:00:00|1055.21|1053.01|1055.44|1053.24|1058|1055.8|1054.98|1052.78|0
1735049100000|2024-12-24 14:05:00|1055.68|1053.48|1058.23|1056.03|1058.23|1056.03|1055.44|1053.24|0
1735049400000|2024-12-24 14:10:00|1058|1055.8|1060.33|1058.13|1060.56|1058.36|1058|1055.8|0
1735049700000|2024-12-24 14:15:00|1060.56|1058.36|1058.23|1056.03|1060.79|1058.59|1058|1055.8|0
1735050000000|2024-12-24 14:20:00|1058.46|1056.26|1057.07|1054.87|1059.04|1056.84|1056.83|1054.63|0
1735050300000|2024-12-24 14:25:00|1056.83|1054.63|1057.76|1055.56|1058.93|1056.73|1054.74|1052.54|0
1735050600000|2024-12-24 14:30:00|1057.3|1055.1|1058.46|1056.26|1059.16|1056.96|1052.18|1049.98|0
1735050900000|2024-12-24 14:35:00|1057.06|1054.86|1060.56|1058.36|1062.65|1060.45|1055.2|1053|0
1735051200000|2024-12-24 14:40:00|1060.32|1058.12|1063.75|1061.55|1066.69|1064.49|1060.32|1058.12|0
1735051500000|2024-12-24 14:45:00|1064.22|1062.02|1064.69|1062.49|1066.09|1063.89|1063.52|1061.32|0
1735051800000|2024-12-24 14:50:00|1064.56|1062.36|1066.02|1063.82|1067.42|1065.22|1061.65|1059.45|0
1735052100000|2024-12-24 14:55:00|1065.08|1062.88|1067.88|1065.68|1068.58|1066.38|1063.45|1061.25|0
1735052400000|2024-12-24 15:00:00|1068.35|1066.15|1073.25|1071.05|1073.95|1071.75|1067.88|1065.68|0
1735052700000|2024-12-24 15:05:00|1073.48|1071.28|1071.02|1068.82|1076.28|1074.08|1070.68|1068.48|0
1735053000000|2024-12-24 15:10:00|1070.91|1068.71|1076.28|1074.08|1076.28|1074.08|1070.91|1068.71|0
1735053300000|2024-12-24 15:15:00|1076.52|1074.32|1077.45|1075.25|1078.15|1075.95|1075.58|1073.38|0
1735053600000|2024-12-24 15:20:00|1076.98|1074.78|1076.4|1074.2|1077.39|1075.19|1073.71|1071.51|0
1735053900000|2024-12-24 15:25:00|1076.17|1073.97|1076.87|1074.67|1078.27|1076.07|1076.17|1073.97|0
1735054200000|2024-12-24 15:30:00|1076.98|1074.78|1081.08|1078.88|1081.08|1078.88|1076.51|1074.31|0
1735054500000|2024-12-24 15:35:00|1080.84|1078.64|1082.25|1080.05|1083.89|1081.69|1079.68|1077.48|0
1735054800000|2024-12-24 15:40:00|1082.72|1080.52|1086.93|1084.73|1087.16|1084.96|1082.72|1080.52|0
1735055100000|2024-12-24 15:45:00|1086.69|1084.49|1087.16|1084.96|1087.87|1085.67|1085.52|1083.32|0
1735055400000|2024-12-24 15:50:00|1086.93|1084.73|1081.78|1079.58|1087.16|1084.96|1081.31|1079.11|0
1735055700000|2024-12-24 15:55:00|1082.01|1079.81|1086.22|1084.02|1086.46|1084.26|1081.78|1079.58|0
1735056000000|2024-12-24 16:00:00|1085.99|1083.79|1086.69|1084.49|1087.86|1085.66|1085.29|1083.09|0
1735056300000|2024-12-24 16:05:00|1086.92|1084.72|1085.75|1083.55|1086.92|1084.72|1083.18|1080.98|0
1735056600000|2024-12-24 16:10:00|1085.52|1083.32|1084.58|1082.38|1085.52|1083.32|1082.47|1080.27|0
1735056900000|2024-12-24 16:15:00|1084.69|1082.49|1085.32|1083.12|1087.13|1084.93|1084.35|1082.15|0
1735057200000|2024-12-24 16:20:00|1085.55|1083.35|1086.95|1084.75|1087.19|1084.99|1084.26|1082.06|0
1735057500000|2024-12-24 16:25:00|1087.19|1084.99|1086.25|1084.05|1087.42|1085.22|1086.02|1083.82|0
1735057800000|2024-12-24 16:30:00|1086.02|1083.82|1087.18|1084.98|1087.18|1084.98|1084.84|1082.64|0
1735058100000|2024-12-24 16:35:00|1086.95|1084.75|1088.82|1086.62|1089.29|1087.09|1086.01|1083.81|0
1735058400000|2024-12-24 16:40:00|1089.06|1086.86|1091.17|1088.97|1091.51|1089.31|1088.82|1086.62|0
1735058700000|2024-12-24 16:45:00|1090.93|1088.73|1091.4|1089.2|1091.87|1089.67|1090.23|1088.03|0
1735059000000|2024-12-24 16:50:00|1091.16|1088.96|1085.54|1083.34|1091.75|1089.55|1082.73|1080.53|0
1735059300000|2024-12-24 16:55:00|1085.31|1083.11|1083.9|1081.7|1089.29|1087.09|1083.43|1081.23|0
1735059600000|2024-12-24 17:00:00|1084.14|1081.94|1087.41|1085.21|1087.88|1085.68|1083.2|1081|0
1735059900000|2024-12-24 17:05:00|1087.65|1085.45|1089.99|1087.79|1090.22|1088.02|1087.18|1084.98|0
1735060200000|2024-12-24 17:10:00|1090.22|1088.02|1092.1|1089.9|1092.1|1089.9|1089.05|1086.85|0
1735060500000|2024-12-24 17:15:00|1092.33|1090.13|1092.8|1090.6|1092.8|1090.6|1090.45|1088.25|0
1735060800000|2024-12-24 17:20:00|1092.56|1090.36|1092.8|1090.6|1094.67|1092.47|1092.09|1089.89|0
1735061100000|2024-12-24 17:25:00|1093.03|1090.83|1094.91|1092.71|1096.31|1094.11|1093.03|1090.83|0
1735061400000|2024-12-24 17:30:00|1094.2|1092|1088.34|1086.14|1094.91|1092.71|1088.34|1086.14|0
1735061700000|2024-12-24 17:35:00|1088.58|1086.38|1093.03|1090.83|1093.26|1091.06|1085.88|1083.68|0
1735062000000|2024-12-24 17:40:00|1092.79|1090.59|1092.1|1089.9|1095.84|1093.64|1091.16|1088.96|0
1735062300000|2024-12-24 17:45:00|1091.63|1089.43|1092.81|1090.61|1093.04|1090.84|1088.35|1086.15|0
1735062600000|2024-12-24 17:50:00|1094.22|1092.02|1098.45|1096.25|1098.45|1096.25|1093.98|1091.78|0
1735062900000|2024-12-24 17:55:00|1097.74|1095.54|1103.85|1101.65|1104.33|1102.13|1097.27|1095.07|0
1735063200000|2024-12-24 18:00:00|1103.15|1100.95|1101.74|1099.54|1104.09|1101.89|1099.62|1097.42|0
1735063500000|2024-12-24 18:05:00|1101.97|1099.77|1099.97|1097.77|1103.38|1101.18|1099.85|1097.65|0
1735063800000|2024-12-24 18:10:00|1100.09|1097.89|1104.09|1101.89|1104.09|1101.89|1099.62|1097.42|0
1735064100000|2024-12-24 18:15:00|1103.85|1101.65|1103.85|1101.65|1103.85|1101.65|1103.85|1101.65|0
1735221600000|2024-12-26 14:00:00|1083.9|1081.7|1083.66|1081.46|1083.9|1081.7|1083.19|1080.99|0
1735221900000|2024-12-26 14:05:00|1083.78|1081.58|1084.13|1081.93|1084.37|1082.17|1082.02|1079.82|0
1735222200000|2024-12-26 14:10:00|1083.9|1081.7|1082.02|1079.82|1084.6|1082.4|1081.08|1078.88|0
1735222500000|2024-12-26 14:15:00|1081.9|1079.7|1082.49|1080.29|1084.13|1081.93|1081.43|1079.23|0
1735222800000|2024-12-26 14:20:00|1082.25|1080.05|1083.43|1081.23|1083.43|1081.23|1080.37|1078.17|0
1735223100000|2024-12-26 14:25:00|1083.66|1081.46|1085.07|1082.87|1085.07|1082.87|1082.72|1080.52|0
1735223400000|2024-12-26 14:30:00|1084.83|1082.63|1088.83|1086.63|1091.88|1089.68|1084.83|1082.63|0
1735223700000|2024-12-26 14:35:00|1088.36|1086.16|1087.89|1085.69|1091.53|1089.33|1085.07|1082.87|0
1735224000000|2024-12-26 14:40:00|1087.65|1085.45|1087.41|1085.21|1089.77|1087.57|1085.77|1083.57|0
1735224300000|2024-12-26 14:45:00|1087.65|1085.45|1086.47|1084.27|1090.35|1088.15|1086.12|1083.92|0
1735224600000|2024-12-26 14:50:00|1086.71|1084.51|1072.62|1070.42|1086.94|1084.74|1070.75|1068.55|0
1735224900000|2024-12-26 14:55:00|1074.03|1071.83|1087.41|1085.21|1088.82|1086.62|1073.33|1071.13|0
1735225200000|2024-12-26 15:00:00|1087.65|1085.45|1090.23|1088.03|1091.17|1088.97|1086.94|1084.74|0
1735225500000|2024-12-26 15:05:00|1090.47|1088.27|1083.42|1081.22|1091.88|1089.68|1083.42|1081.22|0
1735225800000|2024-12-26 15:10:00|1083.89|1081.69|1086.23|1084.03|1086.94|1084.74|1083.76|1081.56|0
1735226100000|2024-12-26 15:15:00|1086.35|1084.15|1083.41|1081.21|1086.35|1084.15|1082.94|1080.74|0
1735226400000|2024-12-26 15:20:00|1083.53|1081.33|1089.52|1087.32|1089.76|1087.56|1082.94|1080.74|0
1735226700000|2024-12-26 15:25:00|1089.29|1087.09|1090.23|1088.03|1090.7|1088.5|1087.64|1085.44|0
1735227000000|2024-12-26 15:30:00|1089.99|1087.79|1090.93|1088.73|1092.11|1089.91|1089.99|1087.79|0
1735227300000|2024-12-26 15:35:00|1091.17|1088.97|1090.46|1088.26|1091.64|1089.44|1089.28|1087.08|0
1735227600000|2024-12-26 15:40:00|1090.69|1088.49|1087.4|1085.2|1091.16|1088.96|1085.76|1083.56|0
1735227900000|2024-12-26 15:45:00|1087.64|1085.44|1091.63|1089.43|1091.87|1089.67|1086.57|1084.37|0
1735228200000|2024-12-26 15:50:00|1091.4|1089.2|1092.81|1090.61|1093.98|1091.78|1091.16|1088.96|0
1735228500000|2024-12-26 15:55:00|1092.1|1089.9|1095.63|1093.43|1095.87|1093.67|1091.4|1089.2|0
1735228800000|2024-12-26 16:00:00|1095.87|1093.67|1096.33|1094.13|1096.57|1094.37|1093.51|1091.31|0
1735229100000|2024-12-26 16:05:00|1096.1|1093.9|1095.86|1093.66|1096.57|1094.37|1094.92|1092.72|0
1735229400000|2024-12-26 16:10:00|1095.63|1093.43|1097.62|1095.42|1098.22|1096.02|1095.63|1093.43|0
1735229700000|2024-12-26 16:15:00|1097.75|1095.55|1098.92|1096.72|1099.16|1096.96|1097.75|1095.55|0
1735230000000|2024-12-26 16:20:00|1098.8|1096.6|1095.39|1093.19|1099.16|1096.96|1095.39|1093.19|0
1735230300000|2024-12-26 16:25:00|1095.15|1092.95|1095.57|1093.37|1096.28|1094.08|1092.99|1090.79|0
1735230600000|2024-12-26 16:30:00|1095.81|1093.61|1098.63|1096.43|1099.34|1097.14|1095.81|1093.61|0
1735230900000|2024-12-26 16:35:00|1098.4|1096.2|1099.81|1097.61|1099.81|1097.61|1098.16|1095.96|0
1735231200000|2024-12-26 16:40:00|1099.34|1097.14|1104.22|1102.02|1104.93|1102.73|1099.34|1097.14|0
1735231500000|2024-12-26 16:45:00|1103.99|1101.79|1105.16|1102.96|1105.16|1102.96|1103.04|1100.84|0
1735231800000|2024-12-26 16:50:00|1104.93|1102.73|1102.81|1100.61|1105.16|1102.96|1102.34|1100.14|0
1735232100000|2024-12-26 16:55:00|1103.04|1100.84|1105.16|1102.96|1105.63|1103.43|1103.04|1100.84|0
1735232400000|2024-12-26 17:00:00|1105.04|1102.84|1105.87|1103.67|1106.1|1103.9|1104.45|1102.25|0
1735232700000|2024-12-26 17:05:00|1105.74|1103.54|1105.63|1103.43|1106.57|1104.37|1105.39|1103.19|0
1735233000000|2024-12-26 17:10:00|1105.87|1103.67|1107.75|1105.55|1108.22|1106.02|1105.87|1103.67|0
1735233300000|2024-12-26 17:15:00|1107.99|1105.79|1110.58|1108.38|1111.76|1109.56|1107.51|1105.31|0
1735233600000|2024-12-26 17:20:00|1110.34|1108.14|1108.3|1106.1|1110.81|1108.61|1107.83|1105.63|0
1735233900000|2024-12-26 17:25:00|1108.07|1105.87|1102.89|1100.69|1108.54|1106.34|1102.76|1100.56|0
1735234200000|2024-12-26 17:30:00|1103.36|1101.16|1107.83|1105.63|1107.83|1105.63|1101.94|1099.74|0
1735234500000|2024-12-26 17:35:00|1107.36|1105.16|1103.82|1101.62|1108.06|1105.86|1102.88|1100.68|0
1735234800000|2024-12-26 17:40:00|1104.06|1101.86|1104.06|1101.86|1104.53|1102.33|1102.65|1100.45|0
1735235100000|2024-12-26 17:45:00|1104.29|1102.09|1097|1094.8|1104.53|1102.33|1093|1090.8|0
1735235400000|2024-12-26 17:50:00|1096.76|1094.56|1099.36|1097.16|1099.83|1097.63|1093.23|1091.03|0
1735235700000|2024-12-26 17:55:00|1099.59|1097.39|1097.47|1095.27|1100.53|1098.33|1094.65|1092.45|0
1735236000000|2024-12-26 18:00:00|1097.59|1095.39|1100.77|1098.57|1102.18|1099.98|1097|1094.8|0
1735236300000|2024-12-26 18:05:00|1101|1098.8|1103.47|1101.27|1103.59|1101.39|1098.65|1096.45|0
1735236600000|2024-12-26 18:10:00|1103.35|1101.15|1099.35|1097.15|1103.7|1101.5|1098.18|1095.98|0
1735236900000|2024-12-26 18:15:00|1099.12|1096.92|1105.35|1103.15|1105.71|1103.51|1099.12|1096.92|0
1735237200000|2024-12-26 18:20:00|1105.23|1103.03|1103.7|1101.5|1105.23|1103.03|1101.47|1099.27|0
1735237500000|2024-12-26 18:25:00|1103.82|1101.62|1104.29|1102.09|1105.7|1103.5|1103.82|1101.62|0
1735237800000|2024-12-26 18:30:00|1104.53|1102.33|1098.88|1096.68|1105.47|1103.27|1098.17|1095.97|0
1735238100000|2024-12-26 18:35:00|1098.64|1096.44|1101.23|1099.03|1103.35|1101.15|1098.64|1096.44|0
1735238400000|2024-12-26 18:40:00|1100.76|1098.56|1097.7|1095.5|1102.17|1099.97|1096.05|1093.85|0
1735238700000|2024-12-26 18:45:00|1097.93|1095.73|1101.93|1099.73|1103.35|1101.15|1097.46|1095.26|0
1735239000000|2024-12-26 18:50:00|1101.7|1099.5|1102.87|1100.67|1102.87|1100.67|1099.34|1097.14|0
1735239300000|2024-12-26 18:55:00|1103.11|1100.91|1100.99|1098.79|1103.58|1101.38|1098.87|1096.67|0
1735239600000|2024-12-26 19:00:00|1100.28|1098.08|1099.11|1096.91|1100.52|1098.32|1097.93|1095.73|0
1735239900000|2024-12-26 19:05:00|1098.87|1096.67|1096.99|1094.79|1099.34|1097.14|1095.11|1092.91|0
1735240200000|2024-12-26 19:10:00|1097.22|1095.02|1096.28|1094.08|1099.34|1097.14|1096.05|1093.85|0
1735240500000|2024-12-26 19:15:00|1095.81|1093.61|1095.81|1093.61|1097.81|1095.61|1094.87|1092.67|0
1735240800000|2024-12-26 19:20:00|1096.05|1093.85|1098.16|1095.96|1098.63|1096.43|1096.05|1093.85|0
1735241100000|2024-12-26 19:25:00|1097.93|1095.73|1097.69|1095.49|1099.1|1096.9|1096.98|1094.78|0
1735241400000|2024-12-26 19:30:00|1097.92|1095.72|1096.75|1094.55|1099.57|1097.37|1096.63|1094.43|0
1735241700000|2024-12-26 19:35:00|1096.98|1094.78|1099.8|1097.6|1099.8|1097.6|1096.51|1094.31|0
1735242000000|2024-12-26 19:40:00|1100.04|1097.84|1101.92|1099.72|1103.1|1100.9|1099.33|1097.13|0
1735242300000|2024-12-26 19:45:00|1102.16|1099.96|1102.63|1100.43|1104.27|1102.07|1101.92|1099.72|0
1735242600000|2024-12-26 19:50:00|1102.39|1100.19|1104.15|1101.95|1104.98|1102.78|1102.39|1100.19|0
1735242900000|2024-12-26 19:55:00|1104.27|1102.07|1104.98|1102.78|1105.45|1103.25|1103.8|1101.6|0
1735243200000|2024-12-26 20:00:00|1104.74|1102.54|1105.92|1103.72|1106.16|1103.96|1104.27|1102.07|0
1735243500000|2024-12-26 20:05:00|1105.68|1103.48|1107.33|1105.13|1108.51|1106.31|1105.68|1103.48|0
1735243800000|2024-12-26 20:10:00|1107.1|1104.9|1102.62|1100.42|1107.33|1105.13|1102.39|1100.19|0
1735244100000|2024-12-26 20:15:00|1102.39|1100.19|1104.97|1102.77|1104.97|1102.77|1102.15|1099.95|0
1735244400000|2024-12-26 20:20:00|1105.21|1103.01|1105.56|1103.36|1105.92|1103.72|1103.8|1101.6|0
1735244700000|2024-12-26 20:25:00|1105.68|1103.48|1105.44|1103.24|1106.62|1104.42|1105.44|1103.24|0
1735245000000|2024-12-26 20:30:00|1104.97|1102.77|1104.97|1102.77|1105.91|1103.71|1102.62|1100.42|0
1735245300000|2024-12-26 20:35:00|1104.74|1102.54|1105.44|1103.24|1106.38|1104.18|1103.79|1101.59|0
1735245600000|2024-12-26 20:40:00|1105.21|1103.01|1105.08|1102.88|1106.85|1104.65|1104.5|1102.3|0
1735245900000|2024-12-26 20:45:00|1105.44|1103.24|1105.91|1103.71|1108.03|1105.83|1104.61|1102.41|0
1735246200000|2024-12-26 20:50:00|1106.15|1103.95|1105.67|1103.47|1107.67|1105.47|1104.5|1102.3|0
1735246500000|2024-12-26 20:55:00|1105.2|1103|1100.21|1098.01|1106.14|1103.94|1099.5|1097.3|0
1735246800000|2024-12-26 21:00:00|1100.68|1098.48|1098.97|1096.77|1103.73|1101.53|1097.97|1095.77|0
1735247100000|2024-12-26 21:05:00|1098.5|1096.3|1097.79|1095.59|1100.15|1097.95|1097.32|1095.12|0
1735247400000|2024-12-26 21:10:00|1098.26|1096.06|1098.03|1095.83|1099.2|1097|1097.79|1095.59|0
1735247700000|2024-12-26 21:15:00|1098.13|1095.73|1098.12|1095.72|1098.83|1096.43|1097.18|1094.78|0
1735248000000|2024-12-26 21:20:00|1097.89|1095.49|1097.89|1095.49|1099.06|1096.66|1097.18|1094.78|0
1735248300000|2024-12-26 21:25:00|1098.12|1095.72|1098.36|1095.96|1098.83|1096.43|1097.89|1095.49|0
1735248600000|2024-12-26 21:30:00|1098.12|1095.72|1098.12|1095.72|1098.36|1095.96|1097.42|1095.02|0
1735248900000|2024-12-26 21:35:00|1098.23|1095.83|1097.89|1095.49|1098.59|1096.19|1097.65|1095.25|0
1735249200000|2024-12-26 21:40:00|1098|1095.6|1097.65|1095.25|1098.36|1095.96|1097.65|1095.25|0
1735249500000|2024-12-26 21:45:00|1097.76|1095.36|1097.65|1095.25|1097.88|1095.48|1096.94|1094.54|0
1735249800000|2024-12-26 21:50:00|1097.41|1095.01|1097.18|1094.78|1097.65|1095.25|1096.94|1094.54|0
1735250100000|2024-12-26 21:55:00|1096.94|1094.54|1096.82|1094.42|1097.65|1095.25|1096.7|1094.3|0
1735250400000|2024-12-26 22:00:00|1096.87|1094.47|1096.94|1094.54|1097.04|1094.64|1096.84|1094.44|0
1735250700000|2024-12-26 22:05:00|1097.29|1094.89|1097.18|1094.78|1097.43|1095.03|1096.8|1094.4|0
1735251000000|2024-12-26 22:10:00|1097.14|1094.74|1096.63|1094.23|1097.14|1094.74|1096.63|1094.23|0
1735251300000|2024-12-26 22:15:00|1096.66|1094.26|1097.28|1094.88|1097.32|1094.92|1096.66|1094.26|0
1735251600000|2024-12-26 22:20:00|1096.77|1094.37|1097.04|1094.64|1097.14|1094.74|1096.77|1094.37|0
1735251900000|2024-12-26 22:25:00|1097.11|1094.71|1097.11|1094.71|1097.11|1094.71|1097.11|1094.71|0
1735252200000|2024-12-26 22:30:00|1097.18|1094.78|1097.32|1094.92|1097.32|1094.92|1096.89|1094.49|0
1735252500000|2024-12-26 22:35:00|1097.42|1095.02|1097.52|1095.12|1097.52|1095.12|1097.42|1095.02|0
1735252800000|2024-12-26 22:40:00|1097.14|1094.74|1097.14|1094.74|1097.18|1094.78|1097.14|1094.74|0
1735253100000|2024-12-26 22:45:00|1097.17|1094.77|1097.17|1094.77|1097.17|1094.77|1097.17|1094.77|0
1735253400000|2024-12-26 22:50:00|1097.14|1094.74|1096.48|1094.08|1097.17|1094.77|1096.48|1094.08|0
1735253700000|2024-12-26 22:55:00|1096.44|1094.04|1096.31|1093.91|1096.58|1094.18|1096.31|1093.91|0
1735254000000|2024-12-26 23:00:00|1096.33|1093.93|1098.69|1096.29|1099.04|1096.64|1096.33|1093.93|0
1735254300000|2024-12-26 23:05:00|1098.57|1096.17|1097.16|1094.76|1098.81|1096.41|1096.69|1094.29|0
1735254600000|2024-12-26 23:10:00|1097.4|1095|1096.22|1093.82|1097.4|1095|1095.28|1092.88|0
1735254900000|2024-12-26 23:15:00|1095.86|1093.46|1097.63|1095.23|1097.63|1095.23|1095.75|1093.35|0
1735255200000|2024-12-26 23:20:00|1097.51|1095.11|1098.1|1095.7|1098.33|1095.93|1097.27|1094.87|0
1735255500000|2024-12-26 23:25:00|1098.33|1095.93|1098.8|1096.4|1099.04|1096.64|1097.97|1095.57|0
1735255800000|2024-12-26 23:30:00|1098.57|1096.17|1097.13|1094.73|1098.57|1096.17|1096.54|1094.14|0
1735256100000|2024-12-26 23:35:00|1097.01|1094.61|1097.83|1095.43|1098.07|1095.67|1096.65|1094.25|0
1735256400000|2024-12-26 23:40:00|1097.72|1095.32|1098.42|1096.02|1098.42|1096.02|1097.48|1095.08|0
1735256700000|2024-12-26 23:45:00|1098.54|1096.14|1099.36|1096.96|1099.36|1096.96|1097.95|1095.55|0
1735257000000|2024-12-26 23:50:00|1098.89|1096.49|1100.18|1097.78|1100.3|1097.9|1098.89|1096.49|0
1735257300000|2024-12-26 23:55:00|1100.07|1097.67|1100.18|1097.78|1100.3|1097.9|1098.53|1096.13|0
1735257600000|2024-12-27 00:00:00|1099.6|1097.2|1099.83|1097.43|1100.3|1097.9|1099.36|1096.96|0
1735257900000|2024-12-27 00:05:00|1099.71|1097.31|1098.65|1096.25|1099.71|1097.31|1098.53|1096.13|0
1735258200000|2024-12-27 00:10:00|1098.42|1096.02|1098.42|1096.02|1098.42|1096.02|1097.71|1095.31|0
1735258500000|2024-12-27 00:15:00|1097.95|1095.55|1093.47|1091.07|1097.95|1095.55|1093.47|1091.07|0
1735258800000|2024-12-27 00:20:00|1093.71|1091.31|1093.11|1090.71|1093.71|1091.31|1089.71|1087.31|0
1735259100000|2024-12-27 00:25:00|1093|1090.6|1092.88|1090.48|1093.47|1091.07|1091.83|1089.43|0
1735259400000|2024-12-27 00:30:00|1092.77|1090.37|1092.29|1089.89|1093.24|1090.84|1092.06|1089.66|0
1735259700000|2024-12-27 00:35:00|1092.53|1090.13|1092.06|1089.66|1092.76|1090.36|1091.23|1088.83|0
1735260000000|2024-12-27 00:40:00|1091.94|1089.54|1091.35|1088.95|1092.06|1089.66|1091.35|1088.95|0
1735260300000|2024-12-27 00:45:00|1091.46|1089.06|1094.05|1091.65|1094.41|1092.01|1091.35|1088.95|0
1735260600000|2024-12-27 00:50:00|1094.17|1091.77|1092.52|1090.12|1094.17|1091.77|1092.17|1089.77|0
1735260900000|2024-12-27 00:55:00|1092.29|1089.89|1092.29|1089.89|1092.76|1090.36|1091.82|1089.42|0
1735261200000|2024-12-27 01:00:00|1092.05|1089.65|1092.05|1089.65|1092.76|1090.36|1091.35|1088.95|0
1735261500000|2024-12-27 01:05:00|1091.93|1089.53|1090.88|1088.48|1092.05|1089.65|1090.28|1087.88|0
1735261800000|2024-12-27 01:10:00|1090.64|1088.24|1090.99|1088.59|1092.05|1089.65|1090.52|1088.12|0
1735262100000|2024-12-27 01:15:00|1090.87|1088.47|1091.71|1089.31|1092.42|1090.02|1090.87|1088.47|0
1735262400000|2024-12-27 01:20:00|1091.95|1089.55|1091.24|1088.84|1091.95|1089.55|1089.83|1087.43|0
1735262700000|2024-12-27 01:25:00|1091.01|1088.61|1090.77|1088.37|1091.71|1089.31|1090.3|1087.9|0
1735263000000|2024-12-27 01:30:00|1090.67|1088.47|1091.61|1089.41|1091.84|1089.64|1090.67|1088.47|0
1735263300000|2024-12-27 01:35:00|1091.49|1089.29|1091.14|1088.94|1091.72|1089.52|1090.67|1088.47|0
1735263600000|2024-12-27 01:40:00|1090.9|1088.7|1092.55|1090.35|1092.78|1090.58|1090.67|1088.47|0
1735263900000|2024-12-27 01:45:00|1092.42|1090.22|1093.02|1090.82|1093.49|1091.29|1092.31|1090.11|0
1735264200000|2024-12-27 01:50:00|1093.13|1090.93|1093.02|1090.82|1093.49|1091.29|1091.6|1089.4|0
1735264500000|2024-12-27 01:55:00|1092.89|1090.69|1092.07|1089.87|1093.02|1090.82|1092.07|1089.87|0
1735264800000|2024-12-27 02:00:00|1091.84|1089.64|1091.84|1089.64|1092.07|1089.87|1090.66|1088.46|0
1735265100000|2024-12-27 02:05:00|1091.6|1089.4|1091.6|1089.4|1092.42|1090.22|1091.13|1088.93|0
1735265400000|2024-12-27 02:10:00|1091.84|1089.64|1092.07|1089.87|1093.12|1090.92|1091.84|1089.64|0
1735265700000|2024-12-27 02:15:00|1092.31|1090.11|1091.95|1089.75|1092.42|1090.22|1091.13|1088.93|0
1735266000000|2024-12-27 02:20:00|1092.07|1089.87|1091.95|1089.75|1092.07|1089.87|1091.24|1089.04|0
1735266300000|2024-12-27 02:25:00|1092.07|1089.87|1092.77|1090.57|1093.01|1090.81|1091.83|1089.63|0
1735266600000|2024-12-27 02:30:00|1092.54|1090.34|1092.3|1090.1|1093.01|1090.81|1092.07|1089.87|0
1735266900000|2024-12-27 02:35:00|1092.54|1090.34|1093.01|1090.81|1093.24|1091.04|1092.3|1090.1|0
1735267200000|2024-12-27 02:40:00|1093.12|1090.92|1092.18|1089.98|1093.12|1090.92|1092.06|1089.86|0
1735267500000|2024-12-27 02:45:00|1092.3|1090.1|1091.83|1089.63|1092.3|1090.1|1091.83|1089.63|0
1735267800000|2024-12-27 02:50:00|1091.59|1089.39|1091.36|1089.16|1091.83|1089.63|1091|1088.8|0
1735268100000|2024-12-27 02:55:00|1091.12|1088.92|1090.65|1088.45|1091.36|1089.16|1090.65|1088.45|0
1735268400000|2024-12-27 03:00:00|1090.41|1088.21|1091.23|1089.03|1091.35|1089.15|1090.41|1088.21|0
1735268700000|2024-12-27 03:05:00|1091.35|1089.15|1090.41|1088.21|1091.35|1089.15|1090.41|1088.21|0
1735269000000|2024-12-27 03:10:00|1090.53|1088.33|1091.46|1089.26|1091.82|1089.62|1090.53|1088.33|0
1735269300000|2024-12-27 03:15:00|1091.59|1089.39|1090.41|1088.21|1091.59|1089.39|1090.18|1087.98|0
1735269600000|2024-12-27 03:20:00|1090.18|1087.98|1089.47|1087.27|1090.41|1088.21|1089.23|1087.03|0
1735269900000|2024-12-27 03:25:00|1089.23|1087.03|1089.7|1087.5|1090.17|1087.97|1089.23|1087.03|0
1735270200000|2024-12-27 03:30:00|1089.94|1087.74|1090.52|1088.32|1090.52|1088.32|1089.58|1087.38|0
1735270500000|2024-12-27 03:35:00|1090.41|1088.21|1088.53|1086.33|1090.52|1088.32|1088.4|1086.2|0
1735270800000|2024-12-27 03:40:00|1088.76|1086.56|1088.64|1086.44|1089.23|1087.03|1088.52|1086.32|0
1735271100000|2024-12-27 03:45:00|1088.52|1086.32|1090.17|1087.97|1090.17|1087.97|1088.52|1086.32|0
1735271400000|2024-12-27 03:50:00|1090.4|1088.2|1090.64|1088.44|1091.11|1088.91|1090.4|1088.2|0
1735271700000|2024-12-27 03:55:00|1090.4|1088.2|1090.17|1087.97|1090.4|1088.2|1089.93|1087.73|0
1735272000000|2024-12-27 04:00:00|1090.28|1088.08|1090.64|1088.44|1090.87|1088.67|1090.17|1087.97|0
1735272300000|2024-12-27 04:05:00|1090.51|1088.31|1090.4|1088.2|1091.11|1088.91|1090.16|1087.96|0
1735272600000|2024-12-27 04:10:00|1090.16|1087.96|1090.63|1088.43|1090.87|1088.67|1089.93|1087.73|0
1735272900000|2024-12-27 04:15:00|1090.4|1088.2|1090.16|1087.96|1090.63|1088.43|1089.93|1087.73|0
1735273200000|2024-12-27 04:20:00|1090.04|1087.84|1090.16|1087.96|1090.16|1087.96|1089.22|1087.02|0
1735273500000|2024-12-27 04:25:00|1090.4|1088.2|1090.16|1087.96|1090.4|1088.2|1089.92|1087.72|0
1735273800000|2024-12-27 04:30:00|1090.27|1088.07|1089.69|1087.49|1090.63|1088.43|1089.69|1087.49|0
1735274100000|2024-12-27 04:35:00|1089.8|1087.6|1090.27|1088.07|1090.39|1088.19|1089.8|1087.6|0
1735274400000|2024-12-27 04:40:00|1090.16|1087.96|1090.63|1088.43|1090.86|1088.66|1090.16|1087.96|0
1735274700000|2024-12-27 04:45:00|1090.74|1088.54|1090.16|1087.96|1090.74|1088.54|1089.69|1087.49|0
1735275000000|2024-12-27 04:50:00|1089.92|1087.72|1089.45|1087.25|1090.39|1088.19|1089.45|1087.25|0
1735275300000|2024-12-27 04:55:00|1089.56|1087.36|1089.21|1087.01|1089.68|1087.48|1088.51|1086.31|0
1735275600000|2024-12-27 05:00:00|1088.86|1086.66|1089.56|1087.36|1090.27|1088.07|1088.86|1086.66|0
1735275900000|2024-12-27 05:05:00|1089.45|1087.25|1090.62|1088.42|1090.86|1088.66|1089.45|1087.25|0
1735276200000|2024-12-27 05:10:00|1090.5|1088.3|1091.09|1088.89|1091.33|1089.13|1090.5|1088.3|0
1735276500000|2024-12-27 05:15:00|1090.97|1088.77|1091.79|1089.59|1092.03|1089.83|1090.97|1088.77|0
1735276800000|2024-12-27 05:20:00|1091.56|1089.36|1090.38|1088.18|1091.56|1089.36|1090.15|1087.95|0
1735277100000|2024-12-27 05:25:00|1090.62|1088.42|1091.09|1088.89|1091.79|1089.59|1090.62|1088.42|0
1735277400000|2024-12-27 05:30:00|1090.96|1088.76|1090.38|1088.18|1091.09|1088.89|1090.15|1087.95|0
1735277700000|2024-12-27 05:35:00|1090.26|1088.06|1089.67|1087.47|1090.38|1088.18|1089.67|1087.47|0
1735278000000|2024-12-27 05:40:00|1089.79|1087.59|1089.67|1087.47|1090.14|1087.94|1088.97|1086.77|0
1735278300000|2024-12-27 05:45:00|1089.44|1087.24|1089.2|1087|1089.55|1087.35|1088.85|1086.65|0
1735278600000|2024-12-27 05:50:00|1089.31|1087.11|1088.73|1086.53|1089.31|1087.11|1088.61|1086.41|0
1735278900000|2024-12-27 05:55:00|1088.61|1086.41|1088.73|1086.53|1089.08|1086.88|1088.49|1086.29|0
1735279200000|2024-12-27 06:00:00|1088.61|1086.41|1087.32|1085.12|1088.84|1086.64|1087.08|1084.88|0
1735279500000|2024-12-27 06:05:00|1087.2|1085|1084.73|1082.53|1087.55|1085.35|1084.26|1082.06|0
1735279800000|2024-12-27 06:10:00|1084.85|1082.65|1085.31|1083.11|1085.31|1083.11|1084.01|1081.81|0
1735280100000|2024-12-27 06:15:00|1085.54|1083.34|1085.54|1083.34|1086.01|1083.81|1084.84|1082.64|0
1735280400000|2024-12-27 06:20:00|1085.65|1083.45|1085.07|1082.87|1085.89|1083.69|1085.07|1082.87|0
1735280700000|2024-12-27 06:25:00|1085.31|1083.11|1084.13|1081.93|1085.31|1083.11|1083.66|1081.46|0
1735281000000|2024-12-27 06:30:00|1084.36|1082.16|1084.83|1082.63|1085.42|1083.22|1084.13|1081.93|0
1735281300000|2024-12-27 06:35:00|1084.6|1082.4|1085.54|1083.34|1085.54|1083.34|1084.36|1082.16|0
1735281600000|2024-12-27 06:40:00|1085.3|1083.1|1085.77|1083.57|1085.77|1083.57|1084.83|1082.63|0
1735281900000|2024-12-27 06:45:00|1085.54|1083.34|1084.83|1082.63|1085.77|1083.57|1084.83|1082.63|0
1735282200000|2024-12-27 06:50:00|1085.13|1082.93|1085.36|1083.16|1085.6|1083.4|1084.89|1082.69|0
1735282500000|2024-12-27 06:55:00|1085.48|1083.28|1085.6|1083.4|1085.83|1083.63|1085.36|1083.16|0
1735282800000|2024-12-27 07:00:00|1085.36|1083.16|1084.77|1082.57|1085.6|1083.4|1084.54|1082.34|0
1735283100000|2024-12-27 07:05:00|1084.89|1082.69|1084.42|1082.22|1085|1082.8|1083.95|1081.75|0
1735283400000|2024-12-27 07:10:00|1084.3|1082.1|1084.53|1082.33|1084.89|1082.69|1083.59|1081.39|0
1735283700000|2024-12-27 07:15:00|1084.42|1082.22|1085.36|1083.16|1085.59|1083.39|1084.42|1082.22|0
1735284000000|2024-12-27 07:20:00|1085.59|1083.39|1087|1084.8|1087.24|1085.04|1085.59|1083.39|0
1735284300000|2024-12-27 07:25:00|1086.77|1084.57|1085.7|1083.5|1087|1084.8|1085.36|1083.16|0
1735284600000|2024-12-27 07:30:00|1085.59|1083.39|1086.06|1083.86|1086.29|1084.09|1085.59|1083.39|0
1735284900000|2024-12-27 07:35:00|1085.94|1083.74|1085.59|1083.39|1086.29|1084.09|1085.12|1082.92|0
1735285200000|2024-12-27 07:40:00|1085.47|1083.27|1085.12|1082.92|1085.94|1083.74|1085.12|1082.92|0
1735285500000|2024-12-27 07:45:00|1085.23|1083.03|1085.12|1082.92|1085.35|1083.15|1084.88|1082.68|0
1735285800000|2024-12-27 07:50:00|1084.88|1082.68|1084.88|1082.68|1085.35|1083.15|1084.65|1082.45|0
1735286100000|2024-12-27 07:55:00|1085.12|1082.92|1083.24|1081.04|1085.12|1082.92|1082.77|1080.57|0
1735286400000|2024-12-27 08:00:00|1083.35|1081.15|1079.24|1077.04|1084.76|1082.56|1079.24|1077.04|0
1735286700000|2024-12-27 08:05:00|1079.36|1077.16|1080.89|1078.69|1081.59|1079.39|1078.54|1076.34|0
1735287000000|2024-12-27 08:10:00|1081.12|1078.92|1080.42|1078.22|1082.53|1080.33|1080.42|1078.22|0
1735287300000|2024-12-27 08:15:00|1080.53|1078.33|1080.88|1078.68|1084.64|1082.44|1080.53|1078.33|0
1735287600000|2024-12-27 08:20:00|1080.65|1078.45|1082.76|1080.56|1083.23|1081.03|1080.65|1078.45|0
1735287900000|2024-12-27 08:25:00|1083|1080.8|1082.05|1079.85|1083.23|1081.03|1081.59|1079.39|0
1735288200000|2024-12-27 08:30:00|1082.29|1080.09|1079.71|1077.51|1082.99|1080.79|1079.47|1077.27|0
1735288500000|2024-12-27 08:35:00|1079.58|1077.38|1078.3|1076.1|1080.18|1077.98|1078.06|1075.86|0
1735288800000|2024-12-27 08:40:00|1078.64|1076.44|1078.06|1075.86|1079.24|1077.04|1077.36|1075.16|0
1735289100000|2024-12-27 08:45:00|1078.3|1076.1|1078.06|1075.86|1079.23|1077.03|1077.59|1075.39|0
1735289400000|2024-12-27 08:50:00|1077.94|1075.74|1078.76|1076.56|1079|1076.8|1077.83|1075.63|0
1735289700000|2024-12-27 08:55:00|1078.53|1076.33|1078.53|1076.33|1079.81|1077.61|1078.29|1076.09|0
1735290000000|2024-12-27 09:00:00|1078.76|1076.56|1078.53|1076.33|1079.34|1077.14|1077.7|1075.5|0
1735290300000|2024-12-27 09:05:00|1078.64|1076.44|1079.7|1077.5|1080.17|1077.97|1077.82|1075.62|0
1735290600000|2024-12-27 09:10:00|1079.46|1077.26|1080.4|1078.2|1080.4|1078.2|1079.11|1076.91|0
1735290900000|2024-12-27 09:15:00|1080.17|1077.97|1078.99|1076.79|1080.64|1078.44|1078.76|1076.56|0
1735291200000|2024-12-27 09:20:00|1078.76|1076.56|1080.4|1078.2|1080.87|1078.67|1078.76|1076.56|0
1735291500000|2024-12-27 09:25:00|1080.28|1078.08|1080.63|1078.43|1080.63|1078.43|1079.23|1077.03|0
1735291800000|2024-12-27 09:30:00|1080.87|1078.67|1080.16|1077.96|1080.87|1078.67|1079.93|1077.73|0
1735292100000|2024-12-27 09:35:00|1080.27|1078.07|1081.33|1079.13|1081.34|1079.14|1079.69|1077.49|0
1735292400000|2024-12-27 09:40:00|1081.57|1079.37|1080.98|1078.78|1082.04|1079.84|1080.4|1078.2|0
1735292700000|2024-12-27 09:45:00|1081.1|1078.9|1080.16|1077.96|1081.1|1078.9|1080.16|1077.96|0
1735293000000|2024-12-27 09:50:00|1080.27|1078.07|1078.52|1076.32|1080.63|1078.43|1078.28|1076.08|0
1735293300000|2024-12-27 09:55:00|1078.63|1076.43|1078.98|1076.78|1078.98|1076.78|1077.11|1074.91|0
1735293600000|2024-12-27 10:00:00|1078.75|1076.55|1079.8|1077.6|1080.27|1078.07|1078.75|1076.55|0
1735293900000|2024-12-27 10:05:00|1079.69|1077.49|1079.68|1077.48|1080.27|1078.07|1078.98|1076.78|0
1735294200000|2024-12-27 10:10:00|1079.45|1077.25|1079.92|1077.72|1080.15|1077.95|1079.22|1077.02|0
1735294500000|2024-12-27 10:15:00|1080.15|1077.95|1079.21|1077.01|1080.15|1077.95|1079.21|1077.01|0
1735294800000|2024-12-27 10:20:00|1079.09|1076.89|1079.68|1077.48|1080.39|1078.19|1078.74|1076.54|0
1735295100000|2024-12-27 10:25:00|1079.79|1077.59|1079.92|1077.72|1080.15|1077.95|1079.21|1077.01|0
1735295400000|2024-12-27 10:30:00|1079.68|1077.48|1079.44|1077.24|1080.15|1077.95|1079.44|1077.24|0
1735295700000|2024-12-27 10:35:00|1079.68|1077.48|1078.04|1075.84|1079.68|1077.48|1078.04|1075.84|0
1735296000000|2024-12-27 10:40:00|1077.8|1075.6|1078.97|1076.77|1079.91|1077.71|1077.8|1075.6|0
1735296300000|2024-12-27 10:45:00|1079.09|1076.89|1077.8|1075.6|1079.68|1077.48|1077.56|1075.36|0
1735296600000|2024-12-27 10:50:00|1078.03|1075.83|1080.14|1077.94|1080.38|1078.18|1077.8|1075.6|0
1735296900000|2024-12-27 10:55:00|1080.02|1077.82|1080.38|1078.18|1080.38|1078.18|1078.74|1076.54|0
1735297200000|2024-12-27 11:00:00|1080.61|1078.41|1079.67|1077.47|1080.85|1078.65|1079.2|1077|0
1735297500000|2024-12-27 11:05:00|1079.91|1077.71|1080.84|1078.64|1081.08|1078.88|1079.67|1077.47|0
1735297800000|2024-12-27 11:10:00|1080.61|1078.41|1080.02|1077.82|1081.08|1078.88|1079.9|1077.7|0
1735298100000|2024-12-27 11:15:00|1080.14|1077.94|1079.2|1077|1080.49|1078.29|1079.2|1077|0
1735298400000|2024-12-27 11:20:00|1078.96|1076.76|1079.67|1077.47|1080.14|1077.94|1078.5|1076.3|0
1735298700000|2024-12-27 11:25:00|1079.43|1077.23|1079.9|1077.7|1080.14|1077.94|1078.73|1076.53|0
1735299000000|2024-12-27 11:30:00|1080.14|1077.94|1080.37|1078.17|1080.6|1078.4|1079.67|1077.47|0
1735299300000|2024-12-27 11:35:00|1080.6|1078.4|1080.13|1077.93|1080.84|1078.64|1079.66|1077.46|0
1735299600000|2024-12-27 11:40:00|1079.9|1077.7|1081.31|1079.11|1081.31|1079.11|1079.66|1077.46|0
1735299900000|2024-12-27 11:45:00|1081.54|1079.34|1080.6|1078.4|1082.12|1079.92|1079.43|1077.23|0
1735300200000|2024-12-27 11:50:00|1081.07|1078.87|1081.54|1079.34|1081.77|1079.57|1080.6|1078.4|0
1735300500000|2024-12-27 11:55:00|1081.65|1079.45|1082.01|1079.81|1082.12|1079.92|1081.3|1079.1|0
1735300800000|2024-12-27 12:00:00|1082.24|1080.04|1084|1081.8|1084.23|1082.03|1082.01|1079.81|0
1735301100000|2024-12-27 12:05:00|1084.12|1081.92|1084.82|1082.62|1085.06|1082.86|1082.94|1080.74|0
1735301400000|2024-12-27 12:10:00|1085.06|1082.86|1084.35|1082.15|1085.06|1082.86|1084|1081.8|0
1735301700000|2024-12-27 12:15:00|1084.23|1082.03|1082.94|1080.74|1084.23|1082.03|1082.24|1080.04|0
1735302000000|2024-12-27 12:20:00|1082.71|1080.51|1082.58|1080.38|1082.94|1080.74|1081.06|1078.86|0
1735302300000|2024-12-27 12:25:00|1082.71|1080.51|1082.24|1080.04|1082.71|1080.51|1082|1079.8|0
1735302600000|2024-12-27 12:30:00|1082.47|1080.27|1082.23|1080.03|1082.58|1080.38|1081.53|1079.33|0
1735302900000|2024-12-27 12:35:00|1082|1079.8|1080.35|1078.15|1082.47|1080.27|1080.23|1078.03|0
1735303200000|2024-12-27 12:40:00|1080.23|1078.03|1080.35|1078.15|1081.06|1078.86|1080.12|1077.92|0
1735303500000|2024-12-27 12:45:00|1080.59|1078.39|1080.59|1078.39|1081.17|1078.97|1080.35|1078.15|0
1735303800000|2024-12-27 12:50:00|1080.82|1078.62|1081.29|1079.09|1081.76|1079.56|1080.82|1078.62|0
1735304100000|2024-12-27 12:55:00|1081.06|1078.86|1081.76|1079.56|1081.99|1079.79|1080.82|1078.62|0
1735304400000|2024-12-27 13:00:00|1081.52|1079.32|1079.88|1077.68|1081.52|1079.32|1078.94|1076.74|0
1735304700000|2024-12-27 13:05:00|1080.11|1077.91|1078.47|1076.27|1080.58|1078.38|1077.53|1075.33|0
1735305000000|2024-12-27 13:10:00|1078.58|1076.38|1080.11|1077.91|1080.35|1078.15|1078.35|1076.15|0
1735305300000|2024-12-27 13:15:00|1080.35|1078.15|1078.94|1076.74|1080.35|1078.15|1078.35|1076.15|0
1735305600000|2024-12-27 13:20:00|1078.7|1076.5|1077.41|1075.21|1079.05|1076.85|1077.06|1074.86|0
1735305900000|2024-12-27 13:25:00|1077.29|1075.09|1077.76|1075.56|1078.11|1075.91|1076.12|1073.92|0
1735306200000|2024-12-27 13:30:00|1077.87|1075.67|1075.41|1073.21|1078|1075.8|1075.18|1072.98|0
1735306500000|2024-12-27 13:35:00|1075.18|1072.98|1074.07|1071.87|1075.6|1073.4|1072.13|1069.93|0
1735306800000|2024-12-27 13:40:00|1074.19|1071.99|1076.3|1074.1|1076.54|1074.34|1073.02|1070.82|0
1735307100000|2024-12-27 13:45:00|1076.07|1073.87|1076.54|1074.34|1076.54|1074.34|1075.13|1072.93|0
1735307400000|2024-12-27 13:50:00|1077.01|1074.81|1077.71|1075.51|1077.94|1075.74|1075.6|1073.4|0
1735307700000|2024-12-27 13:55:00|1077.82|1075.62|1073.25|1071.05|1078.18|1075.98|1073.25|1071.05|0
1735308000000|2024-12-27 14:00:00|1073.13|1070.93|1069.73|1067.53|1074.42|1072.22|1068.79|1066.59|0
1735308300000|2024-12-27 14:05:00|1069.49|1067.29|1070.67|1068.47|1071.84|1069.64|1069.49|1067.29|0
1735308600000|2024-12-27 14:10:00|1070.43|1068.23|1069.84|1067.64|1071.13|1068.93|1068.55|1066.35|0
1735308900000|2024-12-27 14:15:00|1069.73|1067.53|1067.15|1064.95|1070.07|1067.87|1066.21|1064.01|0
1735309200000|2024-12-27 14:20:00|1066.91|1064.71|1065.5|1063.3|1067.85|1065.65|1064.91|1062.71|0
1735309500000|2024-12-27 14:25:00|1066.21|1064.01|1059.88|1057.68|1066.68|1064.48|1058.95|1056.75|0
1735309800000|2024-12-27 14:30:00|1061.29|1059.09|1055.67|1053.47|1062.46|1060.26|1055.67|1053.47|0
1735310100000|2024-12-27 14:35:00|1055.9|1053.7|1051.92|1049.72|1058.71|1056.51|1050.52|1048.32|0
1735310400000|2024-12-27 14:40:00|1051.46|1049.26|1050.68|1048.48|1056.84|1054.64|1050.68|1048.48|0
1735310700000|2024-12-27 14:45:00|1049.98|1047.78|1059.33|1057.13|1060.27|1058.07|1049.98|1047.78|0
1735311000000|2024-12-27 14:50:00|1057.46|1055.26|1055.35|1053.15|1060.04|1057.84|1054.42|1052.22|0
1735311300000|2024-12-27 14:55:00|1055.12|1052.92|1052.54|1050.34|1055.59|1053.39|1051.61|1049.41|0
1735311600000|2024-12-27 15:00:00|1053.01|1050.81|1034.91|1032.71|1054.65|1052.45|1034.91|1032.71|0
1735311900000|2024-12-27 15:05:00|1035.61|1033.41|1036.57|1034.37|1038.2|1036|1028.86|1026.66|0
1735312200000|2024-12-27 15:10:00|1036.11|1033.91|1026.43|1024.23|1036.11|1033.91|1023.75|1021.55|0
1735312500000|2024-12-27 15:15:00|1026.9|1024.7|1017.75|1015.55|1026.9|1024.7|1015.01|1012.81|0
1735312800000|2024-12-27 15:20:00|1017.41|1015.21|1023.31|1021.11|1031.81|1029.61|1016.13|1013.93|0
1735313100000|2024-12-27 15:25:00|1024|1021.8|1019.2|1017|1024.24|1022.04|1018.04|1015.84|0
1735313400000|2024-12-27 15:30:00|1017.11|1014.91|1014.21|1012.01|1019.55|1017.35|1010.85|1008.65|0
1735313700000|2024-12-27 15:35:00|1015.14|1012.94|1018.39|1016.19|1018.96|1016.76|1014.21|1012.01|0
1735314000000|2024-12-27 15:40:00|1017.23|1015.03|1025.35|1023.15|1027.67|1025.47|1015.83|1013.63|0
1735314300000|2024-12-27 15:45:00|1024.65|1022.45|1027.64|1025.44|1030.92|1028.72|1020.17|1017.97|0
1735314600000|2024-12-27 15:50:00|1027.4|1025.2|1030.37|1028.17|1030.84|1028.64|1025.77|1023.57|0
1735314900000|2024-12-27 15:55:00|1030.25|1028.05|1024.54|1022.34|1030.25|1028.05|1023.61|1021.41|0
1735315200000|2024-12-27 16:00:00|1024.08|1021.88|1015.07|1012.87|1025.01|1022.81|1014.02|1011.82|0
1735315500000|2024-12-27 16:05:00|1016.3|1014.1|1015.37|1013.17|1018.63|1016.43|1013.39|1011.19|0
1735315800000|2024-12-27 16:10:00|1014.91|1012.71|1011.65|1009.45|1018.86|1016.66|1011.42|1009.22|0
1735316100000|2024-12-27 16:15:00|1013.28|1011.08|1013.51|1011.31|1016.07|1013.87|1012.12|1009.92|0
1735316400000|2024-12-27 16:20:00|1013.28|1011.08|1016.48|1014.28|1017.87|1015.67|1013.04|1010.84|0
1735316700000|2024-12-27 16:25:00|1016.71|1014.51|1030.33|1028.13|1030.79|1028.59|1016.71|1014.51|0
1735317000000|2024-12-27 16:30:00|1029.39|1027.19|1029.56|1027.36|1031.03|1028.83|1025.66|1023.46|0
1735317300000|2024-12-27 16:35:00|1029.8|1027.6|1029.1|1026.9|1032.13|1029.93|1028.17|1025.97|0
1735317600000|2024-12-27 16:40:00|1028.63|1026.43|1017.91|1015.71|1029.56|1027.36|1017.68|1015.48|0
1735317900000|2024-12-27 16:45:00|1017.44|1015.24|1015.46|1013.26|1020.47|1018.27|1015.12|1012.92|0
1735318200000|2024-12-27 16:50:00|1015.58|1013.38|1005.35|1003.15|1016.28|1014.08|1003.26|1001.06|0
1735318500000|2024-12-27 16:55:00|1003.72|1001.52|1007.3|1005.1|1011.48|1009.28|1003.72|1001.52|0
1735318800000|2024-12-27 17:00:00|1007.07|1004.87|1005.32|1003.12|1010.09|1007.89|1004.98|1002.78|0
1735319100000|2024-12-27 17:05:00|1005.44|1003.24|1002.89|1000.69|1006.37|1004.17|998.49|996.29|0
1735319400000|2024-12-27 17:10:00|1003.7|1001.5|1001.03|998.83|1004.98|1002.78|1000.11|997.91|0
1735319700000|2024-12-27 17:15:00|1001.14|998.94|998.95|996.75|1002.66|1000.46|998.02|995.82|0
1735320000000|2024-12-27 17:20:00|998.71|996.51|997.79|995.59|1001.73|999.53|995.47|993.27|0
1735320300000|2024-12-27 17:25:00|998.48|996.28|1002.19|999.99|1004.97|1002.77|998.48|996.28|0
1735320600000|2024-12-27 17:30:00|1002.42|1000.22|1005.2|1003|1010.2|1008|1001.72|999.52|0
1735320900000|2024-12-27 17:35:00|1004.63|1002.43|997.2|995|1005.67|1003.47|994.88|992.68|0
1735321200000|2024-12-27 17:40:00|997.77|995.57|1001.68|999.48|1002.73|1000.53|997.2|995|0
1735321500000|2024-12-27 17:45:00|1001.56|999.36|998.78|996.58|1002.72|1000.52|996.92|994.72|0
1735321800000|2024-12-27 17:50:00|999.47|997.27|1005.28|1003.08|1005.28|1003.08|999.47|997.27|0
1735322100000|2024-12-27 17:55:00|1005.16|1002.96|1006.94|1004.74|1008.1|1005.9|1004.04|1001.84|0
1735322400000|2024-12-27 18:00:00|1006.71|1004.51|1013.68|1011.48|1013.92|1011.72|1006.48|1004.28|0
1735322700000|2024-12-27 18:05:00|1013.56|1011.36|1007.28|1005.08|1014.15|1011.95|1004.72|1002.52|0
1735323000000|2024-12-27 18:10:00|1006.94|1004.74|1010.66|1008.46|1011.82|1009.62|1006.7|1004.5|0
1735323300000|2024-12-27 18:15:00|1010.42|1008.22|1011.12|1008.92|1013.45|1011.25|1009.73|1007.53|0
1735323600000|2024-12-27 18:20:00|1011.59|1009.39|1012.75|1010.55|1012.98|1010.78|1009.96|1007.76|0
1735323900000|2024-12-27 18:25:00|1013.21|1011.01|1010.89|1008.69|1014.61|1012.41|1008.56|1006.36|0
1735324200000|2024-12-27 18:30:00|1011.12|1008.92|1015.65|1013.45|1015.65|1013.45|1009.02|1006.82|0
1735324500000|2024-12-27 18:35:00|1015.54|1013.34|1015.77|1013.57|1017.63|1015.43|1013.91|1011.71|0
1735324800000|2024-12-27 18:40:00|1016|1013.8|1018.8|1016.6|1019.5|1017.3|1016|1013.8|0
1735325100000|2024-12-27 18:45:00|1019.03|1016.83|1017.4|1015.2|1020.19|1017.99|1014.84|1012.64|0
1735325400000|2024-12-27 18:50:00|1017.74|1015.54|1023.9|1021.7|1024.13|1021.93|1017.16|1014.96|0
1735325700000|2024-12-27 18:55:00|1024.13|1021.93|1024.6|1022.4|1026|1023.8|1023.43|1021.23|0
1735326000000|2024-12-27 19:00:00|1024.13|1021.93|1023.43|1021.23|1025.06|1022.86|1021.57|1019.37|0
1735326300000|2024-12-27 19:05:00|1023.2|1021|1026.23|1024.03|1028.1|1025.9|1023.2|1021|0
1735326600000|2024-12-27 19:10:00|1025.76|1023.56|1026.81|1024.61|1029.26|1027.06|1025.53|1023.33|0
1735326900000|2024-12-27 19:15:00|1026.69|1024.49|1031.36|1029.16|1031.36|1029.16|1025.99|1023.79|0
1735327200000|2024-12-27 19:20:00|1031.13|1028.93|1026.57|1024.37|1031.36|1029.16|1024.59|1022.39|0
1735327500000|2024-12-27 19:25:00|1027.39|1025.19|1025.64|1023.44|1027.39|1025.19|1024.36|1022.16|0
1735327800000|2024-12-27 19:30:00|1025.99|1023.79|1028.79|1026.59|1029.02|1026.82|1023.89|1021.69|0
1735328100000|2024-12-27 19:35:00|1029.02|1026.82|1030.43|1028.23|1031.37|1029.17|1029.02|1026.82|0
1735328400000|2024-12-27 19:40:00|1030.9|1028.7|1034.17|1031.97|1034.87|1032.67|1030.67|1028.47|0
1735328700000|2024-12-27 19:45:00|1034.64|1032.44|1035.92|1033.72|1037|1034.8|1033.24|1031.04|0
1735329000000|2024-12-27 19:50:00|1035.45|1033.25|1035.22|1033.02|1035.92|1033.72|1034.05|1031.85|0
1735329300000|2024-12-27 19:55:00|1035.45|1033.25|1038.02|1035.82|1041.07|1038.87|1034.52|1032.32|0
1735329600000|2024-12-27 20:00:00|1038.26|1036.06|1032.18|1029.98|1038.49|1036.29|1030.08|1027.88|0
1735329900000|2024-12-27 20:05:00|1032.41|1030.21|1032.64|1030.44|1034.05|1031.85|1026.81|1024.61|0
1735330200000|2024-12-27 20:10:00|1032.41|1030.21|1022.14|1019.94|1032.88|1030.68|1020.51|1018.31|0
1735330500000|2024-12-27 20:15:00|1022.84|1020.64|1022.14|1019.94|1025.17|1022.97|1020.97|1018.77|0
1735330800000|2024-12-27 20:20:00|1022.6|1020.4|1021.44|1019.24|1023.07|1020.87|1018.87|1016.67|0
1735331100000|2024-12-27 20:25:00|1021.2|1019|1023.07|1020.87|1024.93|1022.73|1020.74|1018.54|0
1735331400000|2024-12-27 20:30:00|1023.3|1021.1|1021.2|1019|1024|1021.8|1019.57|1017.37|0
1735331700000|2024-12-27 20:35:00|1021.43|1019.23|1018.66|1016.46|1021.43|1019.23|1018.17|1015.97|0
1735332000000|2024-12-27 20:40:00|1018.43|1016.23|1013.53|1011.33|1019.59|1017.39|1013.07|1010.87|0
1735332300000|2024-12-27 20:45:00|1014.7|1012.5|1022.85|1020.65|1022.85|1020.65|1014.7|1012.5|0
1735332600000|2024-12-27 20:50:00|1025.42|1023.22|1032.74|1030.54|1039.2|1037|1025.42|1023.22|0
1735332900000|2024-12-27 20:55:00|1032.51|1030.31|1035.44|1033.24|1035.9|1033.7|1027.96|1025.76|0
1735333200000|2024-12-27 21:00:00|1035.9|1033.7|1038.71|1036.51|1038.94|1036.74|1035.9|1033.7|0
1735333500000|2024-12-27 21:05:00|1038.48|1036.28|1037.07|1034.87|1039.41|1037.21|1036.6|1034.4|0
1735333800000|2024-12-27 21:10:00|1036.84|1034.64|1037.77|1035.57|1038.24|1036.04|1036.13|1033.93|0
1735521900000|2024-12-30 01:25:00|1031.45|1029.05|1031.57|1029.17|1032.97|1030.57|1031.45|1029.05|0
1735522200000|2024-12-30 01:30:00|1031.47|1029.27|1031.23|1029.03|1032.4|1030.2|1031.23|1029.03|0
1735522500000|2024-12-30 01:35:00|1031.11|1028.91|1030.53|1028.33|1031.47|1029.27|1030.06|1027.86|0
1735522800000|2024-12-30 01:40:00|1030.64|1028.44|1032.17|1029.97|1032.17|1029.97|1030.53|1028.33|0
1735523100000|2024-12-30 01:45:00|1031.93|1029.73|1032.4|1030.2|1032.63|1030.43|1031.7|1029.5|0
1735523400000|2024-12-30 01:50:00|1032.63|1030.43|1034.04|1031.84|1034.38|1032.18|1032.04|1029.84|0
1735523700000|2024-12-30 01:55:00|1033.57|1031.37|1033.57|1031.37|1034.04|1031.84|1033.33|1031.13|0
1735524000000|2024-12-30 02:00:00|1033.1|1030.9|1030.99|1028.79|1033.1|1030.9|1030.99|1028.79|0
1735524300000|2024-12-30 02:05:00|1031.23|1029.03|1032.39|1030.19|1032.86|1030.66|1031.23|1029.03|0
1735524600000|2024-12-30 02:10:00|1032.27|1030.07|1030.76|1028.56|1032.97|1030.77|1030.76|1028.56|0
1735524900000|2024-12-30 02:15:00|1030.87|1028.67|1029.82|1027.62|1031.46|1029.26|1029.59|1027.39|0
1735525200000|2024-12-30 02:20:00|1029.59|1027.39|1030.05|1027.85|1030.52|1028.32|1029.59|1027.39|0
1735525500000|2024-12-30 02:25:00|1029.93|1027.73|1029.35|1027.15|1030.52|1028.32|1028.42|1026.22|0
1735525800000|2024-12-30 02:30:00|1029.12|1026.92|1029.58|1027.38|1030.28|1028.08|1028.88|1026.68|0
1735526100000|2024-12-30 02:35:00|1029.69|1027.49|1029.82|1027.62|1030.52|1028.32|1029.58|1027.38|0
1735526400000|2024-12-30 02:40:00|1030.28|1028.08|1030.05|1027.85|1030.75|1028.55|1029.81|1027.61|0
1735526700000|2024-12-30 02:45:00|1030.52|1028.32|1028.64|1026.44|1030.52|1028.32|1028.64|1026.44|0
1735527000000|2024-12-30 02:50:00|1028.41|1026.21|1028.18|1025.98|1029.11|1026.91|1028.18|1025.98|0
1735527300000|2024-12-30 02:55:00|1028.29|1026.09|1029.11|1026.91|1029.34|1027.14|1028.29|1026.09|0
1735527600000|2024-12-30 03:00:00|1028.88|1026.68|1026.77|1024.57|1028.88|1026.68|1026.65|1024.45|0
1735527900000|2024-12-30 03:05:00|1027|1024.8|1027.7|1025.5|1027.94|1025.74|1026.77|1024.57|0
1735528200000|2024-12-30 03:10:00|1027.82|1025.62|1026.3|1024.1|1027.94|1025.74|1026.3|1024.1|0
1735528500000|2024-12-30 03:15:00|1026.41|1024.21|1027.47|1025.27|1028.05|1025.85|1026.3|1024.1|0
1735528800000|2024-12-30 03:20:00|1027.7|1025.5|1027.47|1025.27|1028.17|1025.97|1027|1024.8|0
1735529100000|2024-12-30 03:25:00|1027.35|1025.15|1027.23|1025.03|1027.7|1025.5|1027.23|1025.03|0
1735529400000|2024-12-30 03:30:00|1027.47|1025.27|1027.93|1025.73|1028.17|1025.97|1027.46|1025.26|0
1735529700000|2024-12-30 03:35:00|1028.04|1025.84|1027.93|1025.73|1028.98|1026.78|1027.7|1025.5|0
1735530000000|2024-12-30 03:40:00|1028.16|1025.96|1028.86|1026.66|1029.1|1026.9|1028.16|1025.96|0
1735530300000|2024-12-30 03:45:00|1028.4|1026.2|1027.93|1025.73|1028.4|1026.2|1027.69|1025.49|0
1735530600000|2024-12-30 03:50:00|1028.04|1025.84|1025.59|1023.39|1028.04|1025.84|1024.89|1022.69|0
1735530900000|2024-12-30 03:55:00|1025.82|1023.62|1025.82|1023.62|1026.06|1023.86|1024.77|1022.57|0
1735531200000|2024-12-30 04:00:00|1025.93|1023.73|1026.99|1024.79|1027.22|1025.02|1025.82|1023.62|0
1735531500000|2024-12-30 04:05:00|1027.1|1024.9|1027.69|1025.49|1027.92|1025.72|1026.99|1024.79|0
1735531800000|2024-12-30 04:10:00|1027.46|1025.26|1026.29|1024.09|1027.69|1025.49|1026.05|1023.85|0
1735532100000|2024-12-30 04:15:00|1026.4|1024.2|1025.35|1023.15|1026.63|1024.43|1024.18|1021.98|0
1735532400000|2024-12-30 04:20:00|1025.58|1023.38|1025.11|1022.91|1026.28|1024.08|1024.88|1022.68|0
1735532700000|2024-12-30 04:25:00|1024.88|1022.68|1024.65|1022.45|1025.23|1023.03|1024.53|1022.33|0
1735533000000|2024-12-30 04:30:00|1024.88|1022.68|1026.75|1024.55|1026.75|1024.55|1024.65|1022.45|0
1735533300000|2024-12-30 04:35:00|1026.86|1024.66|1026.51|1024.31|1026.86|1024.66|1026.05|1023.85|0
1735533600000|2024-12-30 04:40:00|1026.75|1024.55|1027.45|1025.25|1027.45|1025.25|1026.51|1024.31|0
1735533900000|2024-12-30 04:45:00|1028.15|1025.95|1028.15|1025.95|1028.15|1025.95|1027.45|1025.25|0
1735534200000|2024-12-30 04:50:00|1027.91|1025.71|1026.74|1024.54|1027.91|1025.71|1026.15|1023.95|0
1735534500000|2024-12-30 04:55:00|1026.98|1024.78|1026.27|1024.07|1026.98|1024.78|1026.04|1023.84|0
1735534800000|2024-12-30 05:00:00|1026.39|1024.19|1025.34|1023.14|1026.85|1024.65|1024.87|1022.67|0
1735535100000|2024-12-30 05:05:00|1025.57|1023.37|1026.97|1024.77|1026.97|1024.77|1025.57|1023.37|0
1735535400000|2024-12-30 05:10:00|1027.21|1025.01|1025.34|1023.14|1027.32|1025.12|1025.1|1022.9|0
1735535700000|2024-12-30 05:15:00|1025.1|1022.9|1026.27|1024.07|1026.38|1024.18|1025.1|1022.9|0
1735536000000|2024-12-30 05:20:00|1026.15|1023.95|1025.91|1023.71|1026.15|1023.95|1025.33|1023.13|0
1735536300000|2024-12-30 05:25:00|1026.03|1023.83|1025.42|1023.22|1026.5|1024.3|1024.83|1022.63|0
1735536600000|2024-12-30 05:30:00|1025.18|1022.98|1021.21|1019.01|1025.42|1023.22|1020.75|1018.55|0
1735536900000|2024-12-30 05:35:00|1021.45|1019.25|1021.79|1019.59|1022.85|1020.65|1020.75|1018.55|0
1735537200000|2024-12-30 05:40:00|1021.91|1019.71|1022.26|1020.06|1023.31|1021.11|1021.91|1019.71|0
1735537500000|2024-12-30 05:45:00|1022.15|1019.95|1022.38|1020.18|1023.08|1020.88|1022.14|1019.94|0
1735537800000|2024-12-30 05:50:00|1022.26|1020.06|1023.31|1021.11|1023.54|1021.34|1022.26|1020.06|0
1735538100000|2024-12-30 05:55:00|1023.54|1021.34|1022.61|1020.41|1023.78|1021.58|1022.61|1020.41|0
1735538400000|2024-12-30 06:00:00|1022.37|1020.17|1025.64|1023.44|1025.64|1023.44|1021.91|1019.71|0
1735538700000|2024-12-30 06:05:00|1025.41|1023.21|1026.11|1023.91|1027.04|1024.84|1024.94|1022.74|0
1735539000000|2024-12-30 06:10:00|1026.57|1024.37|1027.74|1025.54|1027.97|1025.77|1026.11|1023.91|0
1735539300000|2024-12-30 06:15:00|1027.51|1025.31|1027.97|1025.77|1028.67|1026.47|1027.38|1025.18|0
1735539600000|2024-12-30 06:20:00|1028.21|1026.01|1028.91|1026.71|1029.02|1026.82|1027.97|1025.77|0
1735539900000|2024-12-30 06:25:00|1028.67|1026.47|1028.44|1026.24|1028.9|1026.7|1028.2|1026|0
1735540200000|2024-12-30 06:30:00|1028.2|1026|1028.2|1026|1028.9|1026.7|1027.97|1025.77|0
1735540500000|2024-12-30 06:35:00|1027.97|1025.77|1028.2|1026|1028.9|1026.7|1027.97|1025.77|0
1735540800000|2024-12-30 06:40:00|1028.43|1026.23|1025.4|1023.2|1028.43|1026.23|1025.4|1023.2|0
1735541100000|2024-12-30 06:45:00|1025.86|1023.66|1023.29|1021.09|1026.1|1023.9|1022.6|1020.4|0
1735541400000|2024-12-30 06:50:00|1023.76|1021.56|1022.59|1020.39|1024.7|1022.5|1022.13|1019.93|0
1735541700000|2024-12-30 06:55:00|1022.71|1020.51|1023.29|1021.09|1024.23|1022.03|1022.36|1020.16|0
1735542000000|2024-12-30 07:00:00|1022.83|1020.63|1020.96|1018.76|1023.29|1021.09|1018.63|1016.43|0
1735542300000|2024-12-30 07:05:00|1021.07|1018.87|1020.72|1018.52|1021.89|1019.69|1019.32|1017.12|0
1735542600000|2024-12-30 07:10:00|1020.26|1018.06|1021.65|1019.45|1022.47|1020.27|1019.43|1017.23|0
1735542900000|2024-12-30 07:15:00|1021.42|1019.22|1018.85|1016.65|1022.93|1020.73|1018.85|1016.65|0
1735543200000|2024-12-30 07:20:00|1019.09|1016.89|1017.57|1015.37|1019.09|1016.89|1017.22|1015.02|0
1735543500000|2024-12-30 07:25:00|1018.27|1016.07|1015.12|1012.92|1018.39|1016.19|1014.89|1012.69|0
1735543800000|2024-12-30 07:30:00|1015.59|1013.39|1014.42|1012.22|1016.52|1014.32|1013.49|1011.29|0
1735544100000|2024-12-30 07:35:00|1014.65|1012.45|1016.52|1014.32|1016.52|1014.32|1014.19|1011.99|0
1735544400000|2024-12-30 07:40:00|1016.63|1014.43|1015.23|1013.03|1017.22|1015.02|1015.12|1012.92|0
1735544700000|2024-12-30 07:45:00|1015.35|1013.15|1016.63|1014.43|1018.38|1016.18|1015.35|1013.15|0
1735545000000|2024-12-30 07:50:00|1016.75|1014.55|1016.75|1014.55|1017.21|1015.01|1015.81|1013.61|0
1735545300000|2024-12-30 07:55:00|1016.51|1014.31|1016.54|1014.34|1017.68|1015.48|1016.04|1013.84|0
1735545600000|2024-12-30 08:00:00|1014.91|1012.71|1018.75|1016.55|1018.87|1016.67|1014.32|1012.12|0
1735545900000|2024-12-30 08:05:00|1018.87|1016.67|1019.8|1017.6|1023.3|1021.1|1018.4|1016.2|0
1735546200000|2024-12-30 08:10:00|1020.03|1017.83|1019.21|1017.01|1020.03|1017.83|1016.77|1014.57|0
1735546500000|2024-12-30 08:15:00|1019.57|1017.37|1021.31|1019.11|1022.13|1019.93|1019.33|1017.13|0
1735546800000|2024-12-30 08:20:00|1021.66|1019.46|1021.66|1019.46|1022.36|1020.16|1020.5|1018.3|0
1735547100000|2024-12-30 08:25:00|1022.13|1019.93|1021.9|1019.7|1022.47|1020.27|1020.96|1018.76|0
1735547400000|2024-12-30 08:30:00|1022.13|1019.93|1022.59|1020.39|1024|1021.8|1021.66|1019.46|0
1735547700000|2024-12-30 08:35:00|1022.36|1020.16|1022.55|1020.35|1023.25|1021.05|1021.43|1019.23|0
1735548000000|2024-12-30 08:40:00|1022.78|1020.58|1021.38|1019.18|1023.02|1020.82|1020.91|1018.71|0
1735548300000|2024-12-30 08:45:00|1021.26|1019.06|1020.45|1018.25|1022.31|1020.11|1020.32|1018.12|0
1735548600000|2024-12-30 08:50:00|1020.21|1018.01|1020.79|1018.59|1021.38|1019.18|1019.51|1017.31|0
1735548900000|2024-12-30 08:55:00|1021.14|1018.94|1020.79|1018.59|1022.08|1019.88|1019.85|1017.65|0
1735549200000|2024-12-30 09:00:00|1020.91|1018.71|1021.14|1018.94|1022.31|1020.11|1020.44|1018.24|0
1735549500000|2024-12-30 09:05:00|1020.91|1018.71|1020.44|1018.24|1021.38|1019.18|1019.51|1017.31|0
1735549800000|2024-12-30 09:10:00|1020.32|1018.12|1021.84|1019.64|1022.54|1020.34|1020.32|1018.12|0
1735550100000|2024-12-30 09:15:00|1021.61|1019.41|1018.57|1016.37|1021.84|1019.64|1018.57|1016.37|0
1735550400000|2024-12-30 09:20:00|1018.8|1016.6|1022.77|1020.57|1022.77|1020.57|1018.8|1016.6|0
1735550700000|2024-12-30 09:25:00|1022.65|1020.45|1022.54|1020.34|1023.7|1021.5|1022.3|1020.1|0
1735551000000|2024-12-30 09:30:00|1022.3|1020.1|1021.6|1019.4|1023.12|1020.92|1020.43|1018.23|0
1735551300000|2024-12-30 09:35:00|1021.71|1019.51|1021.37|1019.17|1022.53|1020.33|1020.9|1018.7|0
1735551600000|2024-12-30 09:40:00|1021.24|1019.04|1020.43|1018.23|1021.6|1019.4|1020.08|1017.88|0
1735551900000|2024-12-30 09:45:00|1020.66|1018.46|1021.08|1018.88|1021.55|1019.35|1019.45|1017.25|0
1735552200000|2024-12-30 09:50:00|1021.43|1019.23|1021.32|1019.12|1022.72|1020.52|1021.32|1019.12|0
1735552500000|2024-12-30 09:55:00|1021.19|1018.99|1020.96|1018.76|1021.78|1019.58|1020.15|1017.95|0
1735552800000|2024-12-30 10:00:00|1020.85|1018.65|1021.78|1019.58|1021.78|1019.58|1020.15|1017.95|0
1735553100000|2024-12-30 10:05:00|1022.01|1019.81|1022.48|1020.28|1022.71|1020.51|1021.55|1019.35|0
1735553400000|2024-12-30 10:10:00|1022.25|1020.05|1022.71|1020.51|1023.41|1021.21|1021.66|1019.46|0
1735553700000|2024-12-30 10:15:00|1022.82|1020.62|1023.18|1020.98|1023.52|1021.32|1022.71|1020.51|0
1735554000000|2024-12-30 10:20:00|1023.41|1021.21|1022.59|1020.39|1023.41|1021.21|1022.48|1020.28|0
1735554300000|2024-12-30 10:25:00|1022.71|1020.51|1022.01|1019.81|1022.71|1020.51|1021.31|1019.11|0
1735554600000|2024-12-30 10:30:00|1022.24|1020.04|1022.94|1020.74|1022.94|1020.74|1022.24|1020.04|0
1735554900000|2024-12-30 10:35:00|1023.17|1020.97|1022|1019.8|1023.17|1020.97|1022|1019.8|0
1735555200000|2024-12-30 10:40:00|1022.24|1020.04|1022.24|1020.04|1022.7|1020.5|1022.24|1020.04|0
1735555500000|2024-12-30 10:45:00|1022.11|1019.91|1022.23|1020.03|1022.24|1020.04|1021.53|1019.33|0
1735555800000|2024-12-30 10:50:00|1022.35|1020.15|1021.77|1019.57|1022.7|1020.5|1021.3|1019.1|0
1735556100000|2024-12-30 10:55:00|1021.88|1019.68|1021.64|1019.44|1022.47|1020.27|1021.53|1019.33|0
1735556400000|2024-12-30 11:00:00|1021.77|1019.57|1022.46|1020.26|1022.47|1020.27|1021.77|1019.57|0
1735556700000|2024-12-30 11:05:00|1022.34|1020.14|1022|1019.8|1022.93|1020.73|1022|1019.8|0
1735557000000|2024-12-30 11:10:00|1021.87|1019.67|1022.7|1020.5|1022.7|1020.5|1021.87|1019.67|0
1735557300000|2024-12-30 11:15:00|1023.16|1020.96|1023.16|1020.96|1023.16|1020.96|1022.69|1020.49|0
1735557600000|2024-12-30 11:20:00|1023.39|1021.19|1024.21|1022.01|1024.33|1022.13|1023.39|1021.19|0
1735557900000|2024-12-30 11:25:00|1024.33|1022.13|1024.89|1022.69|1024.89|1022.69|1024.19|1021.99|0
1735558200000|2024-12-30 11:30:00|1024.66|1022.46|1023.96|1021.76|1024.89|1022.69|1023.72|1021.52|0
1735558500000|2024-12-30 11:35:00|1024.19|1021.99|1023.72|1021.52|1024.42|1022.22|1023.25|1021.05|0
1735558800000|2024-12-30 11:40:00|1023.96|1021.76|1023.25|1021.05|1024.42|1022.22|1023.25|1021.05|0
1735559100000|2024-12-30 11:45:00|1023.49|1021.29|1023.49|1021.29|1023.83|1021.63|1023.25|1021.05|0
1735559400000|2024-12-30 11:50:00|1023.72|1021.52|1023.72|1021.52|1024.06|1021.86|1023.25|1021.05|0
1735559700000|2024-12-30 11:55:00|1023.48|1021.28|1021.85|1019.65|1023.72|1021.52|1020.91|1018.71|0
1735560000000|2024-12-30 12:00:00|1022.08|1019.88|1021.15|1018.95|1022.08|1019.88|1020.91|1018.71|0
1735560300000|2024-12-30 12:05:00|1021.26|1019.06|1021.85|1019.65|1022.08|1019.88|1020.91|1018.71|0
1735560600000|2024-12-30 12:10:00|1021.72|1019.52|1018.11|1015.91|1021.72|1019.52|1017.99|1015.79|0
1735560900000|2024-12-30 12:15:00|1018.22|1016.02|1018.58|1016.38|1019.04|1016.84|1018.22|1016.02|0
1735561200000|2024-12-30 12:20:00|1018.45|1016.25|1014.84|1012.64|1018.45|1016.25|1014.84|1012.64|0
1735561500000|2024-12-30 12:25:00|1014.61|1012.41|1014.61|1012.41|1016.01|1013.81|1014.49|1012.29|0
1735561800000|2024-12-30 12:30:00|1014.49|1012.29|1009.64|1007.44|1016.01|1013.81|1008.36|1006.16|0
1735562100000|2024-12-30 12:35:00|1009.41|1007.21|1001.02|998.82|1010.57|1008.37|1000.32|998.12|0
1735562400000|2024-12-30 12:40:00|1001.6|999.4|988.93|986.73|1002.18|999.98|986.37|984.17|0
1735562700000|2024-12-30 12:45:00|989.16|986.96|979.76|977.56|992.64|990.44|976.17|973.97|0
1735563000000|2024-12-30 12:50:00|980.34|978.14|980.57|978.37|983.12|980.92|978.25|976.05|0
1735563300000|2024-12-30 12:55:00|979.99|977.79|982.19|979.99|984.28|982.08|979.18|976.98|0
1735563600000|2024-12-30 13:00:00|981.73|979.53|983.12|980.92|984.75|982.55|981.27|979.07|0
1735563900000|2024-12-30 13:05:00|982.89|980.69|979.64|977.44|983.12|980.92|979.18|976.98|0
1735564200000|2024-12-30 13:10:00|980.1|977.9|978.02|975.82|980.1|977.9|976.39|974.19|0
1735564500000|2024-12-30 13:15:00|977.9|975.7|981.92|979.72|982.15|979.95|976.86|974.66|0
1735564800000|2024-12-30 13:20:00|982.03|979.83|981.56|979.36|982.61|980.41|978.77|976.57|0
1735565100000|2024-12-30 13:25:00|981.68|979.48|977.96|975.76|981.68|979.48|977.38|975.18|0
1735565400000|2024-12-30 13:30:00|978.19|975.99|976.21|974.01|980.52|978.32|976.1|973.9|0
1735565700000|2024-12-30 13:35:00|976.57|974.37|967.75|965.55|976.57|974.37|965.43|963.23|0
1735566000000|2024-12-30 13:40:00|966.82|964.62|968.45|966.25|971.7|969.5|966.01|963.81|0
1735566300000|2024-12-30 13:45:00|968.91|966.71|967.52|965.32|969.38|967.18|964.97|962.77|0
1735566600000|2024-12-30 13:50:00|967.29|965.09|962.89|960.69|969.14|966.94|962.19|959.99|0
1735566900000|2024-12-30 13:55:00|963.12|960.92|961.73|959.53|963.35|961.15|958.02|955.82|0
1735567200000|2024-12-30 14:00:00|961.5|959.3|965.03|962.83|965.5|963.3|959.94|957.74|0
1735567500000|2024-12-30 14:05:00|964.8|962.6|967.27|965.07|971.06|968.86|964.34|962.14|0
1735567800000|2024-12-30 14:10:00|966.7|964.5|969.35|967.15|971.09|968.89|965.08|962.88|0
1735568100000|2024-12-30 14:15:00|969.7|967.5|968.59|966.39|970.17|967.97|966.63|964.43|0
1735568400000|2024-12-30 14:20:00|968.71|966.51|964.31|962.11|969.64|967.44|963.39|961.19|0
1735568700000|2024-12-30 14:25:00|963.62|961.42|967.09|964.89|968.94|966.74|963.62|961.42|0
1735569000000|2024-12-30 14:30:00|966.85|964.65|957.83|955.63|967.55|965.35|954.14|951.94|0
1735569300000|2024-12-30 14:35:00|959.68|957.48|954.81|952.61|960.61|958.41|954.12|951.92|0
1735569600000|2024-12-30 14:40:00|954.69|952.49|950.81|948.61|957.69|955.49|946.43|944.23|0
1735569900000|2024-12-30 14:45:00|949.43|947.23|948.28|946.08|949.43|947.23|943.67|941.47|0
1735570200000|2024-12-30 14:50:00|947.81|945.61|949.89|947.69|954.27|952.07|946.43|944.23|0
1735570500000|2024-12-30 14:55:00|949.66|947.46|941.59|939.39|951.73|949.53|941.59|939.39|0
1735570800000|2024-12-30 15:00:00|940.78|938.58|942.71|940.51|950.58|948.38|936.53|934.33|0
1735571100000|2024-12-30 15:05:00|944.09|941.89|943.63|941.43|947.55|945.35|941.56|939.36|0
1735571400000|2024-12-30 15:10:00|944.55|942.35|948.26|946.06|948.84|946.64|939.99|937.79|0
1735571700000|2024-12-30 15:15:00|947.92|945.72|939.57|937.37|947.92|945.72|938.69|936.49|0
1735572000000|2024-12-30 15:20:00|940.03|937.83|934.27|932.07|942.33|940.13|933.12|930.92|0
1735572300000|2024-12-30 15:25:00|934.15|931.95|937.13|934.93|940.72|938.52|933.35|931.15|0
1735572600000|2024-12-30 15:30:00|936.9|934.7|942.89|940.69|943.58|941.38|936.56|934.36|0
1735572900000|2024-12-30 15:35:00|941.74|939.54|952.21|950.01|952.9|950.7|936.76|934.56|0
1735573200000|2024-12-30 15:40:00|950.59|948.39|953.69|951.49|955.68|953.48|948.73|946.53|0
1735573500000|2024-12-30 15:45:00|953.58|951.38|942.95|940.75|960.05|957.85|940.65|938.45|0
1735573800000|2024-12-30 15:50:00|944.57|942.37|947.34|945.14|947.8|945.6|942.26|940.06|0
1735574100000|2024-12-30 15:55:00|947.11|944.91|957.27|955.07|957.27|955.07|947.11|944.91|0
1735574400000|2024-12-30 16:00:00|956.58|954.38|955.45|953.25|957.48|955.28|951.4|949.2|0
1735574700000|2024-12-30 16:05:00|956.03|953.83|962.51|960.31|962.51|960.31|956.03|953.83|0
1735575000000|2024-12-30 16:10:00|962.28|960.08|960.2|958|962.75|960.55|958.34|956.14|0
1735575300000|2024-12-30 16:15:00|959.96|957.76|967.27|965.07|968.2|966|959.5|957.3|0
1735575600000|2024-12-30 16:20:00|967.04|964.84|961.92|959.72|969.13|966.93|960.99|958.79|0
1735575900000|2024-12-30 16:25:00|961.69|959.49|965.08|962.88|965.31|963.11|960.76|958.56|0
1735576200000|2024-12-30 16:30:00|965.42|963.22|969.09|966.89|970.02|967.82|965.25|963.05|0
1735576500000|2024-12-30 16:35:00|969.33|967.13|972.81|970.61|972.81|970.61|968.4|966.2|0
1735576800000|2024-12-30 16:40:00|972.46|970.26|979.61|977.41|980.07|977.87|972.35|970.15|0
1735577100000|2024-12-30 16:45:00|978.91|976.71|967.8|965.6|979.14|976.94|967.33|965.13|0
1735577400000|2024-12-30 16:50:00|968.03|965.83|973.15|970.95|974.08|971.88|967.57|965.37|0
1735577700000|2024-12-30 16:55:00|973.61|971.41|977.8|975.6|979.2|977|973.02|970.82|0
1735578000000|2024-12-30 17:00:00|977.57|975.37|981.33|979.13|984.13|981.93|977.33|975.13|0
1735578300000|2024-12-30 17:05:00|981.1|978.9|979.23|977.03|982.5|980.3|976.44|974.24|0
1735578600000|2024-12-30 17:10:00|979.47|977.27|981.33|979.13|985.06|982.86|979.47|977.27|0
1735578900000|2024-12-30 17:15:00|981.1|978.9|983.66|981.46|983.66|981.46|980.63|978.43|0
1735579200000|2024-12-30 17:20:00|983.89|981.69|987.16|984.96|988.9|986.7|983.19|980.99|0
1735579500000|2024-12-30 17:25:00|987.62|985.42|988.55|986.35|989.49|987.29|985.06|982.86|0
1735579800000|2024-12-30 17:30:00|988.79|986.59|991.08|988.88|991.32|989.12|987.62|985.42|0
1735580100000|2024-12-30 17:35:00|991.32|989.12|989.79|987.59|991.55|989.35|987.82|985.62|0
1735580400000|2024-12-30 17:40:00|989.92|987.72|991.31|989.11|991.55|989.35|985.95|983.75|0
1735580700000|2024-12-30 17:45:00|990.61|988.41|997.38|995.18|998.09|995.89|990.38|988.18|0
1735581000000|2024-12-30 17:50:00|997.85|995.65|990.67|988.47|998.55|996.35|990.43|988.23|0
1735581300000|2024-12-30 17:55:00|990.55|988.35|996.06|993.86|997.7|995.5|982.28|980.08|0
1735581600000|2024-12-30 18:00:00|995.6|993.4|989.64|987.44|995.6|993.4|988.37|986.17|0
1735581900000|2024-12-30 18:05:00|989.76|987.56|993.26|991.06|993.73|991.53|986.97|984.77|0
1735582200000|2024-12-30 18:10:00|993.03|990.83|998.33|996.13|1000.2|998|993.03|990.83|0
1735582500000|2024-12-30 18:15:00|998.56|996.36|995.17|992.97|1000.9|998.7|992.96|990.76|0
1735582800000|2024-12-30 18:20:00|994.36|992.16|989.45|987.25|996.69|994.49|989.33|987.13|0
1735583100000|2024-12-30 18:25:00|988.99|986.79|990.24|988.04|992.34|990.14|984.79|982.59|0
1735583400000|2024-12-30 18:30:00|988.84|986.64|995.38|993.18|995.61|993.41|988.14|985.94|0
1735583700000|2024-12-30 18:35:00|995.14|992.94|992.81|990.61|997.71|995.51|988.84|986.64|0
1735584000000|2024-12-30 18:40:00|993.04|990.84|995.84|993.64|997.71|995.51|991.41|989.21|0
1735584300000|2024-12-30 18:45:00|995.96|993.76|995.84|993.64|998.88|996.68|995.14|992.94|0
1735584600000|2024-12-30 18:50:00|996.31|994.11|997.01|994.81|997.71|995.51|993.04|990.84|0
1735584900000|2024-12-30 18:55:00|996.78|994.58|995.14|992.94|997.94|995.74|993.74|991.54|0
1735585200000|2024-12-30 19:00:00|995.37|993.17|992.35|990.15|996.77|994.57|992.35|990.15|0
1735585500000|2024-12-30 19:05:00|992.58|990.38|991.41|989.21|995.15|992.95|986.05|983.85|0
1735585800000|2024-12-30 19:10:00|991.88|989.68|986.04|983.84|992.58|990.38|982.78|980.58|0
1735586100000|2024-12-30 19:15:00|986.28|984.08|984.99|982.79|989.08|986.88|984.64|982.44|0
1735586400000|2024-12-30 19:20:00|984.88|982.68|983.71|981.51|985.11|982.91|979.05|976.85|0
1735586700000|2024-12-30 19:25:00|983.48|981.28|987.44|985.24|989.31|987.11|982.89|980.69|0
1735587000000|2024-12-30 19:30:00|987.67|985.47|988.14|985.94|992.81|990.61|987.21|985.01|0
1735587300000|2024-12-30 19:35:00|988.37|986.17|988.37|986.17|989.77|987.57|986.27|984.07|0
1735587600000|2024-12-30 19:40:00|989.07|986.87|989.3|987.1|992.34|990.14|987.9|985.7|0
1735587900000|2024-12-30 19:45:00|988.95|986.75|991.17|988.97|993.51|991.31|988.84|986.64|0
1735588200000|2024-12-30 19:50:00|990.47|988.27|992.34|990.14|993.74|991.54|989.54|987.34|0
1735588500000|2024-12-30 19:55:00|991.87|989.67|992.8|990.6|994.91|992.71|991.17|988.97|0
1735588800000|2024-12-30 20:00:00|990.94|988.74|987.9|985.7|993.27|991.07|987.9|985.7|0
1735589100000|2024-12-30 20:05:00|988.13|985.93|989.53|987.33|990.34|988.14|985.56|983.36|0
1735589400000|2024-12-30 20:10:00|989.3|987.1|992.31|990.11|993.72|991.52|987.41|985.21|0
1735589700000|2024-12-30 20:15:00|991.85|989.65|994.65|992.45|995.35|993.15|990.44|988.24|0
1735590000000|2024-12-30 20:20:00|994.18|991.98|992.08|989.88|994.42|992.22|991.61|989.41|0
1735590300000|2024-12-30 20:25:00|991.84|989.64|979.81|977.61|992.78|990.58|979.81|977.61|0
1735590600000|2024-12-30 20:30:00|981.1|978.9|979.53|977.33|984.37|982.17|978.36|976.16|0
1735590900000|2024-12-30 20:35:00|980.69|978.49|979.53|977.33|980.93|978.73|977.66|975.46|0
1735591200000|2024-12-30 20:40:00|979.76|977.56|982.56|980.36|985.36|983.16|978.83|976.63|0
1735591500000|2024-12-30 20:45:00|982.2|980|985.36|983.16|987.69|985.49|981.16|978.96|0
1735591800000|2024-12-30 20:50:00|983.49|981.29|981.5|979.3|990.03|987.83|981.5|979.3|0
1735592100000|2024-12-30 20:55:00|980.22|978.02|968.57|966.37|983.02|980.82|967.41|965.21|0
1735592400000|2024-12-30 21:00:00|967.18|964.98|965.78|963.58|967.18|964.98|961.36|959.16|0
1735592700000|2024-12-30 21:05:00|965.08|962.88|961.74|959.54|965.08|962.88|958.84|956.64|0
1735593000000|2024-12-30 21:10:00|962.21|960.01|964.88|962.68|965.23|963.03|960.82|958.62|0
1735593300000|2024-12-30 21:15:00|964.4|962|963.47|961.07|965.56|963.16|962.54|960.14|0
1735593600000|2024-12-30 21:20:00|963.35|960.95|964.4|962|964.86|962.46|963.35|960.95|0
1735593900000|2024-12-30 21:25:00|964.51|962.11|965.79|963.39|966.03|963.63|963.7|961.3|0
1735594200000|2024-12-30 21:30:00|966.03|963.63|963.47|961.07|966.03|963.63|962.3|959.9|0
1735594500000|2024-12-30 21:35:00|963.23|960.83|964.39|961.99|964.86|962.46|962.77|960.37|0
1735594800000|2024-12-30 21:40:00|964.16|961.76|964.63|962.23|964.86|962.46|963.93|961.53|0
1735595100000|2024-12-30 21:45:00|964.86|962.46|965.55|963.15|966.02|963.62|964.63|962.23|0
1735595400000|2024-12-30 21:50:00|965.79|963.39|965.55|963.15|966.02|963.62|964.62|962.22|0
1735595700000|2024-12-30 21:55:00|965.79|963.39|964.5|962.1|965.9|963.5|963.46|961.06|0
1735596000000|2024-12-30 22:00:00|963.96|961.56|964.2|961.8|964.24|961.84|963.92|961.52|0
1735596300000|2024-12-30 22:05:00|964.16|961.76|964|961.6|964.2|961.8|963.47|961.07|0
1735596600000|2024-12-30 22:10:00|964.02|961.62|963.92|961.52|964.13|961.73|963.92|961.52|0
1735596900000|2024-12-30 22:15:00|963.96|961.56|963.85|961.45|964.29|961.89|963.85|961.45|0
1735597200000|2024-12-30 22:20:00|963.79|961.39|963.95|961.55|963.95|961.55|963.79|961.39|0
1735597500000|2024-12-30 22:25:00|963.75|961.35|963.67|961.27|963.75|961.35|963.65|961.25|0
1735597800000|2024-12-30 22:30:00|963.65|961.25|963.57|961.17|963.65|961.25|963.57|961.17|0
1735598100000|2024-12-30 22:35:00|963.64|961.24|963.06|960.66|963.64|961.24|963.02|960.62|0
1735598400000|2024-12-30 22:40:00|963.02|960.62|962.85|960.45|963.02|960.62|962.85|960.45|0
1735598700000|2024-12-30 22:45:00|962.81|960.41|962.95|960.55|962.99|960.59|962.81|960.41|0
1735599000000|2024-12-30 22:50:00|962.99|960.59|963.02|960.62|963.09|960.69|962.81|960.41|0
1735599300000|2024-12-30 22:55:00|963.05|960.65|963.15|960.75|963.26|960.86|962.99|960.59|0
1735599600000|2024-12-30 23:00:00|962.99|960.59|962.74|960.34|964.48|962.08|961.93|959.53|0
1735599900000|2024-12-30 23:05:00|962.62|960.22|958.79|956.39|962.62|960.22|956|953.6|0
1735600200000|2024-12-30 23:10:00|958.67|956.27|958.33|955.93|959.02|956.62|957.4|955|0
1735600500000|2024-12-30 23:15:00|958.44|956.04|961.11|958.71|962.15|959.75|958.32|955.92|0
1735600800000|2024-12-30 23:20:00|961.58|959.18|961.58|959.18|962.04|959.64|960.65|958.25|0
1735601100000|2024-12-30 23:25:00|961.81|959.41|961.34|958.94|961.81|959.41|960.41|958.01|0
1735601400000|2024-12-30 23:30:00|961.45|959.05|962.38|959.98|962.5|960.1|961.34|958.94|0
1735601700000|2024-12-30 23:35:00|962.5|960.1|963.2|960.8|963.9|961.5|962.38|959.98|0
1735602000000|2024-12-30 23:40:00|963.43|961.03|962.84|960.44|963.9|961.5|962.84|960.44|0
1735602300000|2024-12-30 23:45:00|962.73|960.33|962.27|959.87|963.2|960.8|961.68|959.28|0
1735602600000|2024-12-30 23:50:00|962.73|960.33|962.73|960.33|963.43|961.03|962.5|960.1|0
1735602900000|2024-12-30 23:55:00|962.5|960.1|963.43|961.03|963.89|961.49|962.26|959.86|0
1735603200000|2024-12-31 00:00:00|963.66|961.26|964.59|962.19|965.05|962.65|963.66|961.26|0
1735603500000|2024-12-31 00:05:00|964.47|962.07|963.19|960.79|964.82|962.42|963.19|960.79|0
1735603800000|2024-12-31 00:10:00|963.3|960.9|964.12|961.72|964.12|961.72|962.96|960.56|0
1735604100000|2024-12-31 00:15:00|963.89|961.49|963.3|960.9|964.7|962.3|963.19|960.79|0
1735604400000|2024-12-31 00:20:00|962.72|960.32|961.8|958.92|963.19|960.79|961.56|958.92|0
1735604700000|2024-12-31 00:25:00|962.03|959.15|961.57|958.69|962.14|959.26|961.33|958.45|0
1735605000000|2024-12-31 00:30:00|961.33|958.45|959.12|956.24|961.33|958.45|958.54|955.66|0
1735605300000|2024-12-31 00:35:00|959.24|956.36|959.94|957.06|960.51|957.63|958.42|955.54|0
1735605600000|2024-12-31 00:40:00|960.17|957.29|959.7|956.82|961.33|958.45|959.35|956.47|0
1735605900000|2024-12-31 00:45:00|959.35|956.47|960.4|957.52|961.1|958.22|959.35|956.47|0
1735606200000|2024-12-31 00:50:00|960.51|957.63|961.09|958.21|961.56|958.68|960.17|957.29|0
1735606500000|2024-12-31 00:55:00|960.86|957.98|959.34|956.46|961.09|958.21|958.54|955.66|0
1735606800000|2024-12-31 01:00:00|959.47|956.59|960.39|957.51|961.09|958.21|959.23|956.35|0
1735607100000|2024-12-31 01:05:00|960.51|957.63|961.79|958.91|962.48|959.6|960.51|957.63|0
1735607400000|2024-12-31 01:10:00|961.55|958.67|963.76|960.88|963.88|961|961.55|958.67|0
1735607700000|2024-12-31 01:15:00|963.88|961|965.04|962.16|965.27|962.39|963.65|960.77|0
1735608000000|2024-12-31 01:20:00|965.15|962.27|965.5|962.62|966.43|963.55|965.04|962.16|0
1735608300000|2024-12-31 01:25:00|965.74|962.86|964.57|961.69|965.97|963.09|964.57|961.69|0
1735608600000|2024-12-31 01:30:00|964.56|961.92|967.24|964.6|967.48|964.84|964.45|961.81|0
1735608900000|2024-12-31 01:35:00|967.12|964.48|967.24|964.6|968.87|966.23|967.01|964.37|0
1735609200000|2024-12-31 01:40:00|967.01|964.37|968.28|965.64|968.4|965.76|967.01|964.37|0
1735609500000|2024-12-31 01:45:00|968.17|965.53|970.38|967.74|970.38|967.74|968.17|965.53|0
1735609800000|2024-12-31 01:50:00|970.5|967.86|967.94|965.3|970.5|967.86|967.94|965.3|0
1735610100000|2024-12-31 01:55:00|967.7|965.06|969.44|966.8|969.8|967.16|967.7|965.06|0
1735610400000|2024-12-31 02:00:00|969.56|966.92|969.56|966.92|969.8|967.16|969.33|966.69|0
1735610700000|2024-12-31 02:05:00|969.44|966.8|971.66|969.02|971.89|969.25|969.33|966.69|0
1735611000000|2024-12-31 02:10:00|971.89|969.25|972.59|969.95|972.82|970.18|971.42|968.78|0
1735611300000|2024-12-31 02:15:00|972.7|970.06|973.99|971.35|974.92|972.28|972.7|970.06|0
1735611600000|2024-12-31 02:20:00|973.75|971.11|972.35|969.71|974.45|971.81|972.23|969.59|0
1735611900000|2024-12-31 02:25:00|972.12|969.48|973.52|970.88|973.52|970.88|972.12|969.48|0
1735612200000|2024-12-31 02:30:00|973.4|970.76|974.33|971.69|975.61|972.97|973.28|970.64|0
1735612500000|2024-12-31 02:35:00|974.21|971.57|975.15|972.51|975.61|972.97|974.21|971.57|0
1735612800000|2024-12-31 02:40:00|974.91|972.27|974.91|972.27|975.02|972.38|973.98|971.34|0
1735613100000|2024-12-31 02:45:00|974.68|972.04|973.51|970.87|975.26|972.62|973.51|970.87|0
1735613400000|2024-12-31 02:50:00|973.74|971.1|973.04|970.4|974.21|971.57|972.46|969.82|0
1735613700000|2024-12-31 02:55:00|972.81|970.17|969.32|966.68|973.04|970.4|968.5|965.86|0
1735614000000|2024-12-31 03:00:00|969.19|966.55|967.22|964.58|969.55|966.91|965.82|963.18|0
1735614300000|2024-12-31 03:05:00|967.33|964.69|966.63|963.99|968.15|965.51|966.63|963.99|0
1735614600000|2024-12-31 03:10:00|966.75|964.11|966.16|963.52|967.68|965.04|965.93|963.29|0
1735614900000|2024-12-31 03:15:00|966.05|963.41|967.21|964.57|967.91|965.27|965.82|963.18|0
1735615200000|2024-12-31 03:20:00|967.45|964.81|967.21|964.57|968.02|965.38|967.21|964.57|0
1735615500000|2024-12-31 03:25:00|966.98|964.34|968.84|966.2|969.19|966.55|966.98|964.34|0
1735615800000|2024-12-31 03:30:00|969.07|966.43|969.54|966.9|970.12|967.48|968.95|966.31|0
1735616100000|2024-12-31 03:35:00|969.07|966.43|966.62|963.98|969.07|966.43|965.93|963.29|0
1735616400000|2024-12-31 03:40:00|966.51|963.87|963.83|961.19|967.09|964.45|963.25|960.61|0
1735616700000|2024-12-31 03:45:00|963.95|961.31|964.41|961.77|965.22|962.58|963.02|960.38|0
1735617000000|2024-12-31 03:50:00|964.18|961.54|966.04|963.4|966.39|963.75|964.18|961.54|0
1735617300000|2024-12-31 03:55:00|966.39|963.75|966.27|963.63|967.44|964.8|966.27|963.63|0
1735617600000|2024-12-31 04:00:00|966.38|963.74|964.64|962|966.97|964.33|964.64|962|0
1735617900000|2024-12-31 04:05:00|963.71|961.07|964.87|962.23|965.92|963.28|963.71|961.07|0
1735618200000|2024-12-31 04:10:00|965.11|962.47|964.18|961.54|965.57|962.93|964.18|961.54|0
1735618500000|2024-12-31 04:15:00|963.71|961.07|961.38|958.74|964.18|961.54|961.15|958.51|0
1735618800000|2024-12-31 04:20:00|961.49|958.85|961.61|958.97|962.54|959.9|961.38|958.74|0
1735619100000|2024-12-31 04:25:00|961.38|958.74|962.08|959.44|963.24|960.6|961.26|958.62|0
1735619400000|2024-12-31 04:30:00|961.96|959.32|963.24|960.6|963.24|960.6|961.72|959.08|0
1735619700000|2024-12-31 04:35:00|963.01|960.37|961.49|958.85|963.01|960.37|960.68|958.04|0
1735620000000|2024-12-31 04:40:00|961.61|958.97|960.45|957.81|961.61|958.97|960.21|957.57|0
1735620300000|2024-12-31 04:45:00|960.68|958.04|962.88|960.24|962.88|960.24|960.68|958.04|0
1735620600000|2024-12-31 04:50:00|962.77|960.13|965.03|962.39|965.03|962.39|962.77|960.13|0
1735620900000|2024-12-31 04:55:00|964.91|962.27|965.84|963.2|966.65|964.01|964.56|961.92|0
1735621200000|2024-12-31 05:00:00|965.72|963.08|965.95|963.31|966.42|963.78|964.9|962.26|0
1735621500000|2024-12-31 05:05:00|965.72|963.08|966.65|964.01|966.65|964.01|965.72|963.08|0
1735621800000|2024-12-31 05:10:00|966.42|963.78|965.6|962.96|966.42|963.78|964.9|962.26|0
1735622100000|2024-12-31 05:15:00|965.49|962.85|964.79|962.15|965.72|963.08|964.79|962.15|0
1735622400000|2024-12-31 05:20:00|964.9|962.26|967.11|964.47|967.11|964.47|964.79|962.15|0
1735622700000|2024-12-31 05:25:00|966.99|964.35|965.72|963.08|967.11|964.47|965.72|963.08|0
1735623000000|2024-12-31 05:30:00|965.59|962.95|964.32|961.68|965.95|963.31|963.5|960.86|0
1735623300000|2024-12-31 05:35:00|964.55|961.91|963.85|961.21|965.02|962.38|963.15|960.51|0
1735623600000|2024-12-31 05:40:00|963.62|960.98|963.26|960.62|965.48|962.84|963.15|960.51|0
1735623900000|2024-12-31 05:45:00|963.39|960.75|965.01|962.37|965.01|962.37|963.15|960.51|0
1735624200000|2024-12-31 05:50:00|964.78|962.14|966.17|963.53|966.41|963.77|964.78|962.14|0
1735624500000|2024-12-31 05:55:00|966.05|963.41|966.64|964|966.87|964.23|965.24|962.6|0
1735624800000|2024-12-31 06:00:00|966.41|963.77|964.54|961.9|966.41|963.77|964.19|961.55|0
1735625100000|2024-12-31 06:05:00|964.42|961.78|962.33|959.69|964.54|961.9|961.4|958.76|0
1735625400000|2024-12-31 06:10:00|962.45|959.81|962.8|960.6|963.39|961.19|962.45|959.81|0
1735625700000|2024-12-31 06:15:00|962.69|960.49|964.32|962.12|964.78|962.58|962.69|960.49|0
1735626000000|2024-12-31 06:20:00|964.66|962.46|963.62|961.42|964.9|962.7|963.39|961.19|0
1735626300000|2024-12-31 06:25:00|963.96|961.76|963.73|961.53|964.32|962.12|963.39|961.19|0
1735626600000|2024-12-31 06:30:00|963.85|961.65|961.64|959.44|964.08|961.88|961.64|959.44|0
1735626900000|2024-12-31 06:35:00|961.76|959.56|961.52|959.32|961.99|959.79|960.83|958.63|0
1735627200000|2024-12-31 06:40:00|961.63|959.43|959.66|957.46|961.76|959.56|959.2|957|0
1735627500000|2024-12-31 06:45:00|960.13|957.93|962.22|960.02|962.22|960.02|960.13|957.93|0
1735627800000|2024-12-31 06:50:00|962.45|960.25|962.68|960.48|963.15|960.95|961.86|959.66|0
1735628100000|2024-12-31 06:55:00|962.79|960.59|961.98|959.78|963.49|961.29|961.98|959.78|0
1735628400000|2024-12-31 07:00:00|962.45|960.25|962.91|960.71|963.61|961.41|961.52|959.32|0
1735628700000|2024-12-31 07:05:00|963.14|960.94|963.61|961.41|964.07|961.87|962.21|960.01|0
1735629000000|2024-12-31 07:10:00|963.49|961.29|966.86|964.66|966.86|964.66|963.14|960.94|0
1735629300000|2024-12-31 07:15:00|967.1|964.9|965.7|963.5|967.21|965.01|964.65|962.45|0
1735629600000|2024-12-31 07:20:00|965.47|963.27|967.09|964.89|967.33|965.13|965|962.8|0
1735629900000|2024-12-31 07:25:00|967.33|965.13|964.18|961.98|967.33|965.13|964.07|961.87|0
1735630200000|2024-12-31 07:30:00|964.07|961.87|962.32|960.12|964.3|962.1|960.58|958.38|0
1735630500000|2024-12-31 07:35:00|962.21|960.01|964.76|962.56|965|962.8|961.97|959.77|0
1735630800000|2024-12-31 07:40:00|964.87|962.67|964.99|962.79|967.09|964.89|964.53|962.33|0
1735631100000|2024-12-31 07:45:00|964.53|962.33|965.46|963.26|966.27|964.07|964.17|961.97|0
1735631400000|2024-12-31 07:50:00|965.57|963.37|965.57|963.37|966.16|963.96|964.76|962.56|0
1735631700000|2024-12-31 07:55:00|965.22|963.02|964.4|962.2|965.46|963.26|963.36|961.16|0
1735632000000|2024-12-31 08:00:00|965.22|963.02|965.1|962.9|966.15|963.95|963.59|961.39|0
1735632300000|2024-12-31 08:05:00|964.17|961.97|966.15|963.95|966.26|964.06|963.59|961.39|0
1735632600000|2024-12-31 08:10:00|966.38|964.18|962.66|960.46|966.62|964.42|961.73|959.53|0
1735632900000|2024-12-31 08:15:00|962.89|960.69|961.26|959.06|962.89|960.69|960.1|957.9|0
1735633200000|2024-12-31 08:20:00|961.37|959.17|961.03|958.83|962.66|960.46|960.1|957.9|0
1735633500000|2024-12-31 08:25:00|960.91|958.71|961.49|959.29|961.6|959.4|959.87|957.67|0
1735633800000|2024-12-31 08:30:00|961.14|958.94|964.86|962.66|965.68|963.48|960.8|958.6|0
1735634100000|2024-12-31 08:35:00|964.28|962.08|963.46|961.26|964.75|962.55|962.89|960.69|0
1735634400000|2024-12-31 08:40:00|963.35|961.15|962.88|960.68|964.05|961.85|961.95|959.75|0
1735634700000|2024-12-31 08:45:00|963.12|960.92|961.6|959.4|963.12|960.92|961.26|959.06|0
1735635000000|2024-12-31 08:50:00|961.83|959.63|964.62|962.42|964.62|962.42|961.6|959.4|0
1735635300000|2024-12-31 08:55:00|964.51|962.31|963.58|961.38|964.74|962.54|963.11|960.91|0
1735635600000|2024-12-31 09:00:00|963.35|961.15|964.51|962.31|965.67|963.47|962.29|960.09|0
1735635900000|2024-12-31 09:05:00|964.27|962.07|969.86|967.66|970.09|967.89|963.92|961.72|0
1735636200000|2024-12-31 09:10:00|969.16|966.96|977.78|975.58|978.25|976.05|969.16|966.96|0
1735636500000|2024-12-31 09:15:00|976.62|974.42|976.49|974.29|977.89|975.69|975.79|973.59|0
1735636800000|2024-12-31 09:20:00|976.38|974.18|980.58|978.38|980.81|978.61|975.91|973.71|0
1735637100000|2024-12-31 09:25:00|980.81|978.61|982.44|980.24|982.68|980.48|980.11|977.91|0
1735637400000|2024-12-31 09:30:00|982.21|980.01|980.81|978.61|982.44|980.24|980.58|978.38|0
1735637700000|2024-12-31 09:35:00|981.04|978.84|982.67|980.47|983.61|981.41|979.29|977.09|0
1735638000000|2024-12-31 09:40:00|982.44|980.24|985.16|982.96|985.63|983.43|982.09|979.89|0
1735638300000|2024-12-31 09:45:00|985.04|982.84|984.69|982.49|985.74|983.54|983.76|981.56|0
1735638600000|2024-12-31 09:50:00|984.57|982.37|984.34|982.14|985.16|982.96|982.82|980.62|0
1735638900000|2024-12-31 09:55:00|984.23|982.03|983.52|981.32|984.69|982.49|982.82|980.62|0
1735639200000|2024-12-31 10:00:00|983.29|981.09|982.82|980.62|983.29|981.09|981.65|979.45|0
1735639500000|2024-12-31 10:05:00|982.7|980.5|983.52|981.32|983.99|981.79|981.65|979.45|0
1735639800000|2024-12-31 10:10:00|983.4|981.2|982.12|979.92|983.52|981.32|981.65|979.45|0
1735640100000|2024-12-31 10:15:00|981.88|979.68|982.12|979.92|982.35|980.15|981.65|979.45|0
1735640400000|2024-12-31 10:20:00|982.35|980.15|983.75|981.55|983.75|981.55|982.35|980.15|0
1735640700000|2024-12-31 10:25:00|983.98|981.78|982.35|980.15|984.45|982.25|981.65|979.45|0
1735641000000|2024-12-31 10:30:00|982.11|979.91|982.35|980.15|982.69|980.49|981.65|979.45|0
1735641300000|2024-12-31 10:35:00|982.22|980.02|984.68|982.48|984.79|982.59|982.11|979.91|0
1735641600000|2024-12-31 10:40:00|984.79|982.59|983.98|981.78|984.92|982.72|983.63|981.43|0
1735641900000|2024-12-31 10:45:00|984.21|982.01|986.32|984.12|986.78|984.58|983.75|981.55|0
1735642200000|2024-12-31 10:50:00|986.08|983.88|986.08|983.88|987.95|985.75|985.85|983.65|0
1735642500000|2024-12-31 10:55:00|986.31|984.11|985.14|982.94|986.78|984.58|984.91|982.71|0
1735642800000|2024-12-31 11:00:00|985.85|983.65|987.01|984.81|987.25|985.05|985.61|983.41|0
1735643100000|2024-12-31 11:05:00|987.25|985.05|988.18|985.98|988.18|985.98|986.66|984.46|0
1735643400000|2024-12-31 11:10:00|988.42|986.22|984.91|982.71|988.42|986.22|984.79|982.59|0
1735643700000|2024-12-31 11:15:00|985.14|982.94|983.5|981.3|985.84|983.64|983.15|980.95|0
1735644000000|2024-12-31 11:20:00|983.15|980.95|983.74|981.54|984.67|982.47|982.33|980.13|0
1735644300000|2024-12-31 11:25:00|983.5|981.3|984.2|982|984.67|982.47|983.27|981.07|0
1735644600000|2024-12-31 11:30:00|984.31|982.11|984.43|982.23|984.9|982.7|983.97|981.77|0
1735644900000|2024-12-31 11:35:00|984.31|982.11|985.6|983.4|986.3|984.1|984.2|982|0
1735645200000|2024-12-31 11:40:00|985.48|983.28|985.95|983.75|987|984.8|984.43|982.23|0
1735645500000|2024-12-31 11:45:00|985.83|983.63|986.77|984.57|986.77|984.57|985.48|983.28|0
1735645800000|2024-12-31 11:50:00|986.53|984.33|986.3|984.1|987.24|985.04|986.07|983.87|0
1735646100000|2024-12-31 11:55:00|986.41|984.21|986.53|984.33|986.64|984.44|985.94|983.74|0
1735646400000|2024-12-31 12:00:00|986.3|984.1|987|984.8|987.7|985.5|986.06|983.86|0
1735646700000|2024-12-31 12:05:00|987.11|984.91|990.27|988.07|991.21|989.01|987|984.8|0
1735647000000|2024-12-31 12:10:00|990.38|988.18|988.63|986.43|990.51|988.31|988.17|985.97|0
1735647300000|2024-12-31 12:15:00|988.87|986.67|988.63|986.43|988.87|986.67|988.4|986.2|0
1735647600000|2024-12-31 12:20:00|988.4|986.2|988.86|986.66|988.87|986.67|988.4|986.2|0
1735647900000|2024-12-31 12:25:00|988.63|986.43|989.44|987.24|990.27|988.07|988.51|986.31|0
1735648200000|2024-12-31 12:30:00|989.57|987.37|988.39|986.19|989.57|987.37|988.39|986.19|0
1735648500000|2024-12-31 12:35:00|988.27|986.07|986.05|983.85|988.27|986.07|986.05|983.85|0
1735648800000|2024-12-31 12:40:00|986.52|984.32|987.69|985.49|988.16|985.96|986.52|984.32|0
1735649100000|2024-12-31 12:45:00|987.22|985.02|983.71|981.51|987.46|985.26|983.71|981.51|0
1735649400000|2024-12-31 12:50:00|983.48|981.28|983.71|981.51|984.65|982.45|983.25|981.05|0
1735649700000|2024-12-31 12:55:00|983.95|981.75|980.67|978.47|983.95|981.75|979.97|977.77|0
1735650000000|2024-12-31 13:00:00|980.44|978.24|980.08|977.88|981.14|978.94|978.57|976.37|0
1735650300000|2024-12-31 13:05:00|980.21|978.01|979.5|977.3|980.21|978.01|976.94|974.74|0
1735650600000|2024-12-31 13:10:00|979.74|977.54|983.24|981.04|983.71|981.51|979.74|977.54|0
1735650900000|2024-12-31 13:15:00|983.35|981.15|983.24|981.04|984.88|982.68|983.01|980.81|0
1735651200000|2024-12-31 13:20:00|983.01|980.81|983|980.8|983.01|980.81|979.27|977.07|0
1735651500000|2024-12-31 13:25:00|983.12|980.92|983|980.8|983.71|981.51|980.9|978.7|0
1735651800000|2024-12-31 13:30:00|982.88|980.68|985.69|983.49|986.74|984.54|981.95|979.75|0
1735652100000|2024-12-31 13:35:00|985.57|983.37|986.98|984.78|987.21|985.01|985.34|983.14|0
1735652400000|2024-12-31 13:40:00|986.74|984.54|985.34|983.14|987.91|985.71|984.87|982.67|0
1735652700000|2024-12-31 13:45:00|985.1|982.9|981.71|979.51|985.1|982.9|980.2|978|0
1735653000000|2024-12-31 13:50:00|981.83|979.63|982.41|980.21|983.23|981.03|980.66|978.46|0
1735653300000|2024-12-31 13:55:00|982.3|980.1|981.59|979.39|982.76|980.56|980.43|978.23|0
1735653600000|2024-12-31 14:00:00|981.24|979.04|979.26|977.06|981.36|979.16|978.56|976.36|0
1735653900000|2024-12-31 14:05:00|979.37|977.17|982.76|980.56|982.99|980.79|979.26|977.06|0
1735654200000|2024-12-31 14:10:00|982.53|980.33|984.39|982.19|985.56|983.36|981.36|979.16|0
1735654500000|2024-12-31 14:15:00|984.63|982.43|984.74|982.54|985.8|983.6|983.69|981.49|0
1735654800000|2024-12-31 14:20:00|984.86|982.66|985.56|983.36|986.26|984.06|984.16|981.96|0
1735655100000|2024-12-31 14:25:00|985.8|983.6|982.05|979.85|986.5|984.3|981.59|979.39|0
1735655400000|2024-12-31 14:30:00|981.82|979.62|984.08|981.88|988.28|986.08|978.55|976.35|0
1735655700000|2024-12-31 14:35:00|983.38|981.18|973.34|971.14|985.01|982.81|973.11|970.91|0
1735656000000|2024-12-31 14:40:00|972.18|969.98|974.04|971.84|975.67|973.47|969.15|966.95|0
1735656300000|2024-12-31 14:45:00|973.58|971.38|981.04|978.84|983.61|981.41|973.58|971.38|0
1735656600000|2024-12-31 14:50:00|981.5|979.3|975.9|973.7|981.5|979.3|970.66|968.46|0
1735656900000|2024-12-31 14:55:00|976.14|973.94|982.44|980.24|983.6|981.4|975.67|973.47|0
1735657200000|2024-12-31 15:00:00|980.57|978.37|981.03|978.83|988.04|985.84|979.87|977.67|0
1735657500000|2024-12-31 15:05:00|980.33|978.13|967.21|965.01|982.9|980.7|966.86|964.66|0
1735657800000|2024-12-31 15:10:00|966.74|964.54|974.44|972.24|974.67|972.47|965.11|962.91|0
1735658100000|2024-12-31 15:15:00|973.5|971.3|981.67|979.47|981.67|979.47|970.94|968.74|0
1735658400000|2024-12-31 15:20:00|981.2|979|983.6|981.4|984.42|982.22|979.57|977.37|0
1735658700000|2024-12-31 15:25:00|982.89|980.69|977.29|975.09|987.1|984.9|975.42|973.22|0
1735659000000|2024-12-31 15:30:00|977.52|975.32|969.58|967.38|982.19|979.99|968.88|966.68|0
1735659300000|2024-12-31 15:35:00|970.05|967.85|977.96|975.76|977.96|975.76|969.12|966.92|0
1735659600000|2024-12-31 15:40:00|977.73|975.53|970.49|968.29|978.67|976.47|970.02|967.82|0
1735659900000|2024-12-31 15:45:00|970.72|968.52|968.5|966.3|974.22|972.02|968.39|966.19|0
1735660200000|2024-12-31 15:50:00|968.62|966.42|974.57|972.37|975.86|973.66|968.39|966.19|0
1735660500000|2024-12-31 15:55:00|974.46|972.26|969.09|966.89|974.46|972.26|968.85|966.65|0
1735660800000|2024-12-31 16:00:00|970.02|967.82|958.83|956.63|970.02|967.82|956.97|954.77|0
1735661100000|2024-12-31 16:05:00|959.06|956.86|961.62|959.42|962.2|960|956.97|954.77|0
1735661400000|2024-12-31 16:10:00|962.32|960.12|962.09|959.89|963.02|960.82|956.97|954.77|0
1735661700000|2024-12-31 16:15:00|961.86|959.66|954.39|952.19|962.78|960.58|954.39|952.19|0
1735662000000|2024-12-31 16:20:00|954.16|951.96|954.16|951.96|958.35|956.15|951.14|948.94|0
1735662300000|2024-12-31 16:25:00|953.69|951.49|952.76|950.56|955.79|953.59|952.06|949.86|0
1735662600000|2024-12-31 16:30:00|952.06|949.86|951.01|948.81|953|950.8|949.04|946.84|0
1735662900000|2024-12-31 16:35:00|951.6|949.4|950.71|948.51|953.46|951.26|949.97|947.77|0
1735663200000|2024-12-31 16:40:00|950.48|948.28|956.52|954.32|957.46|955.26|950.01|947.81|0
1735663500000|2024-12-31 16:45:00|956.06|953.86|958.85|956.65|959.78|957.58|953.5|951.3|0
1735663800000|2024-12-31 16:50:00|958.62|956.42|955.18|952.98|960.95|958.75|954.25|952.05|0
1735664100000|2024-12-31 16:55:00|954.82|952.62|953.32|951.12|955.18|952.98|951.69|949.49|0
1735664400000|2024-12-31 17:00:00|953.08|950.88|952.62|950.42|953.55|951.35|947.04|944.84|0
1735664700000|2024-12-31 17:05:00|953.08|950.88|955.29|953.09|956.34|954.14|950.76|948.56|0
1735665000000|2024-12-31 17:10:00|955.41|953.21|951.45|949.25|956.8|954.6|948.66|946.46|0
1735665300000|2024-12-31 17:15:00|951.68|949.48|954.47|952.27|955.75|953.55|950.52|948.32|0
1735665600000|2024-12-31 17:20:00|954.71|952.51|945.76|943.56|955.64|953.44|944.49|942.29|0
1735665900000|2024-12-31 17:25:00|945.65|943.45|942.4|940.2|948.67|946.47|941.7|939.5|0
1735666200000|2024-12-31 17:30:00|942.17|939.97|939.61|937.41|943.33|941.13|936.83|934.63|0
1735666500000|2024-12-31 17:35:00|938.92|936.72|935.2|933|939.61|937.41|933.58|931.38|0
1735666800000|2024-12-31 17:40:00|934.97|932.77|936.83|934.63|938.91|936.71|933.58|931.38|0
1735667100000|2024-12-31 17:45:00|937.29|935.09|936.74|934.54|939.06|936.86|935.12|932.92|0
1735667400000|2024-12-31 17:50:00|937.21|935.01|944.87|942.67|945.1|942.9|936.51|934.31|0
1735667700000|2024-12-31 17:55:00|944.4|942.2|955.29|953.09|955.53|953.33|944.4|942.2|0
1735668000000|2024-12-31 18:00:00|954.36|952.16|954.31|952.11|954.78|952.58|949.66|947.46|0
1735668300000|2024-12-31 18:05:00|953.38|951.18|954.66|952.46|959.21|957.01|951.99|949.79|0
1735668600000|2024-12-31 18:10:00|953.85|951.65|948.96|946.76|954.31|952.11|946.63|944.43|0
1735668900000|2024-12-31 18:15:00|947.8|945.6|944.08|941.88|951.52|949.32|944.08|941.88|0
1735669200000|2024-12-31 18:20:00|943.84|941.64|934.01|931.81|944.19|941.99|933.43|931.23|0
1735669500000|2024-12-31 18:25:00|933.31|931.11|934.15|931.95|938.56|936.36|932.07|929.87|0
1735669800000|2024-12-31 18:30:00|933.46|931.26|938.56|936.36|941.81|939.61|933.46|931.26|0
1735670100000|2024-12-31 18:35:00|939.02|936.82|938.09|935.89|939.72|937.52|933.69|931.49|0
1735670400000|2024-12-31 18:40:00|938.79|936.59|942.32|940.12|943.95|941.75|938.79|936.59|0
1735670700000|2024-12-31 18:45:00|942.56|940.36|944.18|941.98|945.81|943.61|940.7|938.5|0
1735671000000|2024-12-31 18:50:00|945.11|942.91|941.86|939.66|948.13|945.93|940.93|938.73|0
1735671300000|2024-12-31 18:55:00|941.39|939.19|937.68|935.48|942.09|939.89|937.68|935.48|0
1735671600000|2024-12-31 19:00:00|937.21|935.01|935.01|932.81|939.07|936.87|930.26|928.06|0
1735671900000|2024-12-31 19:05:00|934.55|932.35|943.59|941.39|943.83|941.63|934.55|932.35|0
1735672200000|2024-12-31 19:10:00|944.29|942.09|947.54|945.34|948.94|946.74|944.29|942.09|0
1735672500000|2024-12-31 19:15:00|947.77|945.57|938.02|935.82|948.47|946.27|937.79|935.59|0
1735672800000|2024-12-31 19:20:00|938.72|936.52|935.47|933.27|938.95|936.75|932.69|930.49|0
1735673100000|2024-12-31 19:25:00|935.93|933.73|933.84|931.64|939.87|937.67|933.84|931.64|0
1735673400000|2024-12-31 19:30:00|934.08|931.88|932.22|930.02|934.54|932.34|931.99|929.79|0
1735673700000|2024-12-31 19:35:00|931.99|929.79|938.25|936.05|939.17|936.97|931.99|929.79|0
1735674000000|2024-12-31 19:40:00|938.48|936.28|935.46|933.26|938.71|936.51|929.67|927.47|0
1735674300000|2024-12-31 19:45:00|934.77|932.57|934.76|932.56|937.32|935.12|933.61|931.41|0
1735674600000|2024-12-31 19:50:00|934.53|932.33|939.63|937.43|943.81|941.61|934.53|932.33|0
1735674900000|2024-12-31 19:55:00|939.87|937.67|947.06|944.86|947.06|944.86|939.87|937.67|0
1735675200000|2024-12-31 20:00:00|946.37|944.17|945.67|943.47|947.3|945.1|944.04|941.84|0
1735675500000|2024-12-31 20:05:00|945.2|943|949.33|947.13|951.71|949.51|945.2|943|0
1735675800000|2024-12-31 20:10:00|948.4|946.2|938.64|936.44|949.09|946.89|936.78|934.58|0
1735676100000|2024-12-31 20:15:00|938.41|936.21|945.14|942.94|945.37|943.17|936.78|934.58|0
1735676400000|2024-12-31 20:20:00|945.37|943.17|947.46|945.26|953.74|951.54|944.44|942.24|0
1735676700000|2024-12-31 20:25:00|947.23|945.03|955.84|953.64|956.3|954.1|945.83|943.63|0
1735677000000|2024-12-31 20:30:00|956.3|954.1|950.25|948.05|957|954.8|947.46|945.26|0
1735677300000|2024-12-31 20:35:00|950.71|948.51|947.62|945.42|958.16|955.96|946.92|944.72|0
1735677600000|2024-12-31 20:40:00|947.39|945.19|946.99|944.79|951.41|949.21|945.06|942.86|0
1735677900000|2024-12-31 20:45:00|946.29|944.09|953.61|951.41|954.2|952|941.65|939.45|0
1735678200000|2024-12-31 20:50:00|953.38|951.18|940.48|938.28|953.38|951.18|940.48|938.28|0
1735678500000|2024-12-31 20:55:00|939.56|937.36|946.75|944.55|947.68|945.48|935.15|932.95|0
1735678800000|2024-12-31 21:00:00|946.29|944.09|944.89|942.69|949.31|947.11|943.97|941.77|0
1735679100000|2024-12-31 21:05:00|945.36|943.16|948.84|946.64|949.31|947.11|943.96|941.76|0
1735679400000|2024-12-31 21:10:00|949.08|946.88|947.91|945.71|949.31|947.11|947.22|945.02|0
1735679700000|2024-12-31 21:15:00|948.25|945.85|948.25|945.85|948.25|945.85|948.25|945.85|0
1735780500000|2025-01-02 01:15:00|952.3|949.9|951.14|948.74|952.42|950.02|951.14|948.74|0
1735780800000|2025-01-02 01:20:00|950.91|948.51|955.33|952.93|955.8|953.4|950.79|948.39|0
1735781100000|2025-01-02 01:25:00|955.56|953.16|953.93|951.53|956.14|953.74|953.81|951.41|0
1735781400000|2025-01-02 01:30:00|953.83|951.63|951.5|949.3|954.41|952.21|951.04|948.84|0
1735781700000|2025-01-02 01:35:00|951.27|949.07|958.72|956.52|958.96|956.76|950.57|948.37|0
1735782000000|2025-01-02 01:40:00|958.37|956.17|957.56|955.36|958.83|956.63|956.74|954.54|0
1735782300000|2025-01-02 01:45:00|957.32|955.12|956.27|954.07|958.26|956.06|955.22|953.02|0
1735782600000|2025-01-02 01:50:00|956.16|953.96|959.42|957.22|959.65|957.45|955.69|953.49|0
1735782900000|2025-01-02 01:55:00|959.65|957.45|956.39|954.19|959.65|957.45|955.45|953.25|0
1735783200000|2025-01-02 02:00:00|955.92|953.72|956.39|954.19|957.55|955.35|955.45|953.25|0
1735783500000|2025-01-02 02:05:00|956.62|954.42|958.02|955.82|958.95|956.75|956.62|954.42|0
1735783800000|2025-01-02 02:10:00|957.78|955.58|958.01|955.81|958.83|956.63|956.96|954.76|0
1735784100000|2025-01-02 02:15:00|957.78|955.58|958.71|956.51|958.71|956.51|956.49|954.29|0
1735784400000|2025-01-02 02:20:00|958.95|956.75|958.48|956.28|960.58|958.38|958.48|956.28|0
1735784700000|2025-01-02 02:25:00|958.59|956.39|963.25|961.05|963.84|961.64|958.48|956.28|0
1735785000000|2025-01-02 02:30:00|963.14|960.94|962.67|960.47|963.14|960.94|961.27|959.07|0
1735785300000|2025-01-02 02:35:00|962.44|960.24|965.01|962.81|965.24|963.04|961.74|959.54|0
1735785600000|2025-01-02 02:40:00|964.77|962.57|966.17|963.97|966.64|964.44|964.42|962.22|0
1735785900000|2025-01-02 02:45:00|965.94|963.74|965.47|963.27|965.94|963.74|965|962.8|0
1735786200000|2025-01-02 02:50:00|965.94|963.74|963.25|961.05|966.87|964.67|963.25|961.05|0
1735786500000|2025-01-02 02:55:00|963.14|960.94|964.65|962.45|965|962.8|963.14|960.94|0
1735786800000|2025-01-02 03:00:00|965.11|962.91|963.71|961.51|965.47|963.27|963.37|961.17|0
1735787100000|2025-01-02 03:05:00|963.6|961.4|963.13|960.93|963.83|961.63|962.54|960.34|0
1735787400000|2025-01-02 03:10:00|963.24|961.04|962.66|960.46|963.83|961.63|962.43|960.23|0
1735787700000|2025-01-02 03:15:00|962.43|960.23|963.83|961.63|963.94|961.74|961.61|959.41|0
1735788000000|2025-01-02 03:20:00|963.6|961.4|966.16|963.96|966.4|964.2|963.36|961.16|0
1735788300000|2025-01-02 03:25:00|965.93|963.73|966.51|964.31|968.26|966.06|965.23|963.03|0
1735788600000|2025-01-02 03:30:00|966.39|964.19|965.69|963.49|967.1|964.9|964.99|962.79|0
1735788900000|2025-01-02 03:35:00|965.57|963.37|964.06|961.86|965.57|963.37|963.82|961.62|0
1735789200000|2025-01-02 03:40:00|964.17|961.97|961.72|959.52|964.17|961.97|961.49|959.29|0
1735789500000|2025-01-02 03:45:00|961.96|959.76|961.02|958.82|961.96|959.76|959.73|957.53|0
1735789800000|2025-01-02 03:50:00|961.25|959.05|962.65|960.45|962.89|960.69|961.25|959.05|0
1735790100000|2025-01-02 03:55:00|962.77|960.57|961.49|959.29|962.89|960.69|961.25|959.05|0
1735790400000|2025-01-02 04:00:00|961.95|959.75|961.36|959.16|963.12|960.92|961.02|958.82|0
1735790700000|2025-01-02 04:05:00|961.72|959.52|962.42|960.22|962.88|960.68|960.08|957.88|0
1735791000000|2025-01-02 04:10:00|962.65|960.45|961.13|958.93|963.12|960.92|960.89|958.69|0
1735791300000|2025-01-02 04:15:00|961.01|958.81|960.78|958.58|961.71|959.51|960.08|957.88|0
1735791600000|2025-01-02 04:20:00|960.66|958.46|958.91|956.71|961.25|959.05|957.75|955.55|0
1735791900000|2025-01-02 04:25:00|958.68|956.48|960.31|958.11|960.54|958.34|958.68|956.48|0
1735792200000|2025-01-02 04:30:00|960.42|958.22|962.64|960.44|962.88|960.68|960.08|957.88|0
1735792500000|2025-01-02 04:35:00|962.75|960.55|963.11|960.91|963.81|961.61|962.52|960.32|0
1735792800000|2025-01-02 04:40:00|963.34|961.14|964.51|962.31|964.74|962.54|962.87|960.67|0
1735793100000|2025-01-02 04:45:00|964.62|962.42|964.04|961.84|964.62|962.42|963.34|961.14|0
1735793400000|2025-01-02 04:50:00|963.92|961.72|964.51|962.31|965.67|963.47|963.68|961.48|0
1735793700000|2025-01-02 04:55:00|964.62|962.42|963.8|961.6|965.08|962.88|963.68|961.48|0
1735794000000|2025-01-02 05:00:00|964.04|961.84|964.27|962.07|964.74|962.54|962.98|960.78|0
1735794300000|2025-01-02 05:05:00|964.15|961.95|963.8|961.6|965.2|963|963.8|961.6|0
1735794600000|2025-01-02 05:10:00|964.5|962.3|967.07|964.87|967.3|965.1|964.5|962.3|0
1735794900000|2025-01-02 05:15:00|967.18|964.98|968.94|966.74|969.4|967.2|966.37|964.17|0
1735795200000|2025-01-02 05:20:00|969.05|966.85|968.7|966.5|969.4|967.2|968.47|966.27|0
1735795500000|2025-01-02 05:25:00|969.17|966.97|968.58|966.38|969.17|966.97|967.77|965.57|0
1735795800000|2025-01-02 05:30:00|968.7|966.5|967.88|965.68|969.17|966.97|966.83|964.63|0
1735796100000|2025-01-02 05:35:00|968|965.8|969.87|967.67|970.57|968.37|968|965.8|0
1735796400000|2025-01-02 05:40:00|969.74|967.54|971.03|968.83|971.5|969.3|969.74|967.54|0
1735796700000|2025-01-02 05:45:00|971.5|969.3|973.01|970.81|973.01|970.81|971.03|968.83|0
1735797000000|2025-01-02 05:50:00|973.37|971.17|972.43|970.23|973.6|971.4|972.2|970|0
1735797300000|2025-01-02 05:55:00|972.55|970.35|972.2|970|972.9|970.7|971.73|969.53|0
1735797600000|2025-01-02 06:00:00|972.43|970.23|971.96|969.76|972.43|970.23|971.38|969.18|0
1735797900000|2025-01-02 06:05:00|972.08|969.88|972.31|970.11|972.9|970.7|971.96|969.76|0
1735798200000|2025-01-02 06:10:00|972.66|970.46|972.07|969.87|972.66|970.46|971.73|969.53|0
1735798500000|2025-01-02 06:15:00|972.19|969.99|974.77|972.57|974.77|972.57|971.96|969.76|0
1735798800000|2025-01-02 06:20:00|974.06|971.86|973.83|971.63|974.18|971.98|973.24|971.04|0
1735799100000|2025-01-02 06:25:00|973.6|971.4|971.72|969.52|973.6|971.4|970.79|968.59|0
1735799400000|2025-01-02 06:30:00|971.96|969.76|974.76|972.56|975.7|973.5|971.02|968.82|0
1735799700000|2025-01-02 06:35:00|974.41|972.21|974.76|972.56|975|972.8|973.83|971.63|0
1735800000000|2025-01-02 06:40:00|974.64|972.44|974.53|972.33|974.99|972.79|974.4|972.2|0
1735800300000|2025-01-02 06:45:00|974.29|972.09|974.52|972.32|975.23|973.03|974.29|972.09|0
1735800600000|2025-01-02 06:50:00|974.76|972.56|975.34|973.14|975.46|973.26|974.29|972.09|0
1735800900000|2025-01-02 06:55:00|975.46|973.26|974.99|972.79|975.93|973.73|974.87|972.67|0
1735801200000|2025-01-02 07:00:00|975.22|973.02|975.5|973.3|978.45|976.25|974.99|972.79|0
1735801500000|2025-01-02 07:05:00|975.61|973.41|976.31|974.11|976.67|974.47|975.03|972.83|0
1735801800000|2025-01-02 07:10:00|976.2|974|975.5|973.3|976.43|974.23|975.5|973.3|0
1735802100000|2025-01-02 07:15:00|975.73|973.53|976.07|973.87|976.07|973.87|974.79|972.59|0
1735802400000|2025-01-02 07:20:00|975.96|973.76|976.43|974.23|976.66|974.46|975.26|973.06|0
1735802700000|2025-01-02 07:25:00|976.19|973.99|976.89|974.69|976.9|974.7|975.73|973.53|0
1735803000000|2025-01-02 07:30:00|976.43|974.23|974.55|972.35|976.43|974.23|973.62|971.42|0
1735803300000|2025-01-02 07:35:00|974.79|972.59|975.49|973.29|975.96|973.76|974.67|972.47|0
1735803600000|2025-01-02 07:40:00|975.37|973.17|972.68|970.48|975.72|973.52|972.45|970.25|0
1735803900000|2025-01-02 07:45:00|972.09|969.89|970.03|967.83|972.09|969.89|969.69|967.49|0
1735804200000|2025-01-02 07:50:00|970.15|967.95|970.85|968.65|971.56|969.36|970.15|967.95|0
1735804500000|2025-01-02 07:55:00|970.73|968.53|969.92|967.72|972.25|970.05|969.68|967.48|0
1735804800000|2025-01-02 08:00:00|970.03|967.83|978.92|976.72|979.74|977.54|969.68|967.48|0
1735805100000|2025-01-02 08:05:00|978.8|976.6|980.21|978.01|982.43|980.23|978.33|976.13|0
1735805400000|2025-01-02 08:10:00|980.44|978.24|981.84|979.64|982.55|980.35|978.45|976.25|0
1735805700000|2025-01-02 08:15:00|981.72|979.52|979.15|976.95|981.96|979.76|976.81|974.61|0
1735806000000|2025-01-02 08:20:00|979.61|977.41|974.59|972.39|979.74|977.54|974.59|972.39|0
1735806300000|2025-01-02 08:25:00|974|971.8|966.64|964.44|974.12|971.92|966.05|963.85|0
1735806600000|2025-01-02 08:30:00|966.75|964.55|964.77|962.57|970.38|968.18|963.14|960.94|0
1735806900000|2025-01-02 08:35:00|965|962.8|965.81|963.61|968.97|966.77|963.37|961.17|0
1735807200000|2025-01-02 08:40:00|965.7|963.5|967.94|965.74|971.78|969.58|965.7|963.5|0
1735807500000|2025-01-02 08:45:00|967.82|965.62|971.79|969.59|973.89|971.69|965.61|963.41|0
1735807800000|2025-01-02 08:50:00|971.68|969.48|970.04|967.84|972.85|970.65|969.11|966.91|0
1735808100000|2025-01-02 08:55:00|969.45|967.25|972.84|970.64|974.83|972.63|969.11|966.91|0
1735808400000|2025-01-02 09:00:00|971.91|969.71|971.67|969.47|974.25|972.05|969.45|967.25|0
1735808700000|2025-01-02 09:05:00|971.32|969.12|976.58|974.38|977.16|974.96|970.97|968.77|0
1735809000000|2025-01-02 09:10:00|976.12|973.92|978.62|976.42|979.09|976.89|976.12|973.92|0
1735809300000|2025-01-02 09:15:00|978.38|976.18|979.21|977.01|980.14|977.94|976.98|974.78|0
1735809600000|2025-01-02 09:20:00|979.32|977.12|979.21|977.01|979.32|977.12|976.4|974.2|0
1735809900000|2025-01-02 09:25:00|979.44|977.24|978.15|975.95|979.44|977.24|975.7|973.5|0
1735810200000|2025-01-02 09:30:00|978.27|976.07|978.03|975.83|979.44|977.24|976.51|974.31|0
1735810500000|2025-01-02 09:35:00|978.27|976.07|972.89|970.69|978.61|976.41|971.02|968.82|0
1735810800000|2025-01-02 09:40:00|972.65|970.45|977.33|975.13|977.8|975.6|971.83|969.63|0
1735811100000|2025-01-02 09:45:00|977.09|974.89|977.8|975.6|978.97|976.77|976.5|974.3|0
1735811400000|2025-01-02 09:50:00|978.26|976.06|976.27|974.07|978.73|976.53|975.1|972.9|0
1735811700000|2025-01-02 09:55:00|976.16|973.96|980.13|977.93|980.24|978.04|975.69|973.49|0
1735812000000|2025-01-02 10:00:00|980.6|978.4|978.73|976.53|981.54|979.34|978.03|975.83|0
1735812300000|2025-01-02 10:05:00|978.61|976.41|978.02|975.82|978.73|976.53|975.22|973.02|0
1735812600000|2025-01-02 10:10:00|978.14|975.94|974.16|971.96|978.26|976.06|972.18|969.98|0
1735812900000|2025-01-02 10:15:00|974.75|972.55|977.9|975.7|978.02|975.82|973.58|971.38|0
1735813200000|2025-01-02 10:20:00|977.79|975.59|977.43|975.23|978.96|976.76|976.38|974.18|0
1735813500000|2025-01-02 10:25:00|977.55|975.35|977.9|975.7|978.96|976.76|976.38|974.18|0
1735813800000|2025-01-02 10:30:00|977.66|975.46|979.3|977.1|979.42|977.22|976.96|974.76|0
1735814100000|2025-01-02 10:35:00|979.19|976.99|980.59|978.39|981.06|978.86|978.83|976.63|0
1735814400000|2025-01-02 10:40:00|980.82|978.62|980.59|978.39|980.82|978.62|979.65|977.45|0
1735814700000|2025-01-02 10:45:00|980.82|978.62|980.59|978.39|981.29|979.09|979.89|977.69|0
1735815000000|2025-01-02 10:50:00|980.35|978.15|975.67|973.47|980.82|978.62|973.68|971.48|0
1735815300000|2025-01-02 10:55:00|975.91|973.71|980.12|977.92|980.35|978.15|975.91|973.71|0
1735815600000|2025-01-02 11:00:00|980.23|978.03|977.78|975.58|980.46|978.26|974.97|972.77|0
1735815900000|2025-01-02 11:05:00|978.01|975.81|977.77|975.57|978.48|976.28|975.78|973.58|0
1735816200000|2025-01-02 11:10:00|977.89|975.69|980.11|977.91|981.28|979.08|977.89|975.69|0
1735816500000|2025-01-02 11:15:00|979.88|977.68|981.16|978.96|981.75|979.55|978.82|976.62|0
1735816800000|2025-01-02 11:20:00|981.28|979.08|980.35|978.15|981.28|979.08|979.88|977.68|0
1735817100000|2025-01-02 11:25:00|979.99|977.79|980.11|977.91|980.81|978.61|979.17|976.97|0
1735817400000|2025-01-02 11:30:00|979.99|977.79|977.77|975.57|979.99|977.79|977.07|974.87|0
1735817700000|2025-01-02 11:35:00|978|975.8|980.73|978.53|980.73|978.53|978|975.8|0
1735818000000|2025-01-02 11:40:00|980.96|978.76|985.41|983.21|985.64|983.44|980.73|978.53|0
1735818300000|2025-01-02 11:45:00|985.52|983.32|990.56|988.36|991.27|989.07|985.41|983.21|0
1735818600000|2025-01-02 11:50:00|990.09|987.89|990.09|987.89|990.44|988.24|988.22|986.02|0
1735818900000|2025-01-02 11:55:00|990.33|988.13|996.54|994.34|996.66|994.46|989.86|987.66|0
1735819200000|2025-01-02 12:00:00|996.42|994.22|996.58|994.38|999.28|997.08|995.01|992.81|0
1735819500000|2025-01-02 12:05:00|997.64|995.44|1000.68|998.48|1001.15|998.95|995.76|993.56|0
1735819800000|2025-01-02 12:10:00|1000.92|998.72|1001.15|998.95|1001.62|999.42|999.51|997.31|0
1735820100000|2025-01-02 12:15:00|1001.03|998.83|1000.92|998.72|1002.09|999.89|999.74|997.54|0
1735820400000|2025-01-02 12:20:00|1001.15|998.95|1001.5|999.3|1002.32|1000.12|999.98|997.78|0
1735820700000|2025-01-02 12:25:00|1001.38|999.18|1001.15|998.95|1001.85|999.65|1000.21|998.01|0
1735821000000|2025-01-02 12:30:00|1001.38|999.18|998.33|996.13|1001.85|999.65|998.33|996.13|0
1735821300000|2025-01-02 12:35:00|998.57|996.37|999.27|997.07|1000.21|998.01|998.1|995.9|0
1735821600000|2025-01-02 12:40:00|999.5|997.3|993.41|991.21|1000.21|998.01|992.47|990.27|0
1735821900000|2025-01-02 12:45:00|993.64|991.44|990.94|988.74|993.88|991.68|990.48|988.28|0
1735822200000|2025-01-02 12:50:00|991.07|988.87|988.96|986.76|991.07|988.87|985.22|983.02|0
1735822500000|2025-01-02 12:55:00|988.6|986.4|991.64|989.44|992.11|989.91|987.9|985.7|0
1735822800000|2025-01-02 13:00:00|992|989.8|992|989.8|992.7|990.5|989.3|987.1|0
1735823100000|2025-01-02 13:05:00|991.77|989.57|990.83|988.63|992.7|990.5|989.66|987.46|0
1735823400000|2025-01-02 13:10:00|990.59|988.39|989.42|987.22|991.06|988.86|989.19|986.99|0
1735823700000|2025-01-02 13:15:00|989.19|986.99|987.55|985.35|990.24|988.04|987.08|984.88|0
1735824000000|2025-01-02 13:20:00|986.85|984.65|987.08|984.88|989.42|987.22|985.09|982.89|0
1735824300000|2025-01-02 13:25:00|987.31|985.11|986.38|984.18|987.89|985.69|984.97|982.77|0
1735824600000|2025-01-02 13:30:00|987.44|985.24|990.72|988.52|990.72|988.52|983.34|981.14|0
1735824900000|2025-01-02 13:35:00|989.78|987.58|991.77|989.57|994|991.8|988.61|986.41|0
1735825200000|2025-01-02 13:40:00|991.66|989.46|994.23|992.03|995.17|992.97|990.48|988.28|0
1735825500000|2025-01-02 13:45:00|993.77|991.57|990.72|988.52|993.77|991.57|988.61|986.41|0
1735825800000|2025-01-02 13:50:00|990.48|988.28|987.78|985.58|990.48|988.28|984.86|982.66|0
1735826100000|2025-01-02 13:55:00|987.31|985.11|985.79|983.59|987.78|985.58|984.86|982.66|0
1735826400000|2025-01-02 14:00:00|986.03|983.83|977.37|975.17|986.26|984.06|972.46|970.26|0
1735826700000|2025-01-02 14:05:00|977.25|975.05|979.63|977.43|981.58|979.38|977.02|974.82|0
1735827000000|2025-01-02 14:10:00|979.29|977.09|979.99|977.79|980.69|978.49|977.41|975.21|0
1735827300000|2025-01-02 14:15:00|979.75|977.55|977.09|974.89|983.73|981.53|976.54|974.34|0
1735827600000|2025-01-02 14:20:00|977.21|975.01|977.67|975.47|978.96|976.76|975.33|973.13|0
1735827900000|2025-01-02 14:25:00|977.21|975.01|975.1|972.9|978.14|975.94|974.63|972.43|0
1735828200000|2025-01-02 14:30:00|973.93|971.73|960.32|958.12|978.02|975.82|960.32|958.12|0
1735828500000|2025-01-02 14:35:00|960.78|958.58|946.82|944.62|960.78|958.58|946.82|944.62|0
1735828800000|2025-01-02 14:40:00|945.89|943.69|953.35|951.15|953.58|951.38|945.19|942.99|0
1735829100000|2025-01-02 14:45:00|953.23|951.03|964.55|962.35|964.55|962.35|953.23|951.03|0
1735829400000|2025-01-02 14:50:00|966.66|964.46|980.92|978.72|980.92|978.72|963.62|961.42|0
1735829700000|2025-01-02 14:55:00|980.46|978.26|982.35|980.15|985.17|982.97|977.67|975.47|0
1735830000000|2025-01-02 15:00:00|983.64|981.44|985.63|983.43|986.21|984.01|979.07|976.87|0
1735830300000|2025-01-02 15:05:00|986.57|984.37|985.86|983.66|991.82|989.62|981.49|979.29|0
1735830600000|2025-01-02 15:10:00|985.63|983.43|987.18|984.98|989.76|987.56|982.34|980.14|0
1735830900000|2025-01-02 15:15:00|986.48|984.28|975.93|973.73|989.06|986.86|975.93|973.73|0
1735831200000|2025-01-02 15:20:00|975.7|973.5|958.94|956.74|976.87|974.67|956.14|953.94|0
1735831500000|2025-01-02 15:25:00|958.7|956.5|959.83|957.63|965.44|963.24|954.93|952.73|0
1735831800000|2025-01-02 15:30:00|960.53|958.33|954.7|952.5|961.24|959.04|947.7|945.5|0
1735832100000|2025-01-02 15:35:00|954.46|952.26|953.54|951.34|962.42|960.22|949.1|946.9|0
1735832400000|2025-01-02 15:40:00|953.89|951.69|952.61|950.41|957.28|955.08|945.62|943.42|0
1735832700000|2025-01-02 15:45:00|951.68|949.48|961.01|958.81|962.18|959.98|946.08|943.88|0
1735833000000|2025-01-02 15:50:00|960.78|958.58|964.58|962.38|968.15|965.95|953.48|951.28|0
1735833300000|2025-01-02 15:55:00|965.28|963.08|956.64|954.44|966.22|964.02|954.07|951.87|0
1735833600000|2025-01-02 16:00:00|956.4|954.2|938.54|936.34|958.74|956.54|935.43|933.23|0
1735833900000|2025-01-02 16:05:00|938.31|936.11|941.8|939.6|944.36|942.16|938.08|935.88|0
1735834200000|2025-01-02 16:10:00|941.57|939.37|946.26|944.06|949.29|947.09|936.45|934.25|0
1735834500000|2025-01-02 16:15:00|946.5|944.3|951.86|949.66|952.09|949.89|942.88|940.68|0
1735834800000|2025-01-02 16:20:00|951.39|949.19|955.12|952.92|957.69|955.49|942.07|939.87|0
1735835100000|2025-01-02 16:25:00|955.36|953.16|956.75|954.55|957.46|955.26|951.62|949.42|0
1735835400000|2025-01-02 16:30:00|956.29|954.09|957.6|955.4|959.09|956.89|952.79|950.59|0
1735835700000|2025-01-02 16:35:00|957.13|954.93|960.83|958.63|963.67|961.47|956.66|954.46|0
1735836000000|2025-01-02 16:40:00|960.36|958.16|960.13|957.93|965.51|963.31|959.66|957.46|0
1735836300000|2025-01-02 16:45:00|960.36|958.16|966.32|964.12|966.79|964.59|959.07|956.87|0
1735836600000|2025-01-02 16:50:00|965.74|963.54|957.32|955.12|967.84|965.64|954.99|952.79|0
1735836900000|2025-01-02 16:55:00|958.02|955.82|959.66|957.46|961.53|959.33|956.97|954.77|0
1735837200000|2025-01-02 17:00:00|960.59|958.39|962.46|960.26|962.46|960.26|955.22|953.02|0
1735837500000|2025-01-02 17:05:00|962.23|960.03|955.68|953.48|962.93|960.73|954.05|951.85|0
1735837800000|2025-01-02 17:10:00|955.45|953.25|963.48|961.28|966.9|964.7|955.45|953.25|0
1735838100000|2025-01-02 17:15:00|962.89|960.69|956.93|954.73|963.71|961.51|955.29|953.09|0
1735838400000|2025-01-02 17:20:00|956.46|954.26|945.6|943.4|956.46|954.26|944.32|942.12|0
1735838700000|2025-01-02 17:25:00|945.49|943.29|926.87|924.67|945.49|943.29|925.48|923.28|0
1735839000000|2025-01-02 17:30:00|927.1|924.9|919.02|916.82|927.1|924.9|917.4|915.2|0
1735839300000|2025-01-02 17:35:00|919.72|917.52|906.06|903.86|919.95|917.75|904.67|902.47|0
1735839600000|2025-01-02 17:40:00|906.52|904.32|904.66|902.46|909.53|907.33|899.12|896.92|0
1735839900000|2025-01-02 17:45:00|905.58|903.38|899|896.8|907.54|905.34|898.89|896.69|0
1735840200000|2025-01-02 17:50:00|898.2|896|905|902.8|910.2|908|894.51|892.31|0
1735840500000|2025-01-02 17:55:00|906.15|903.95|911.7|909.5|914.25|912.05|905|902.8|0
1735840800000|2025-01-02 18:00:00|911.47|909.27|897.85|895.65|911.47|909.27|896.7|894.5|0
1735841100000|2025-01-02 18:05:00|899.24|897.04|909.4|907.2|913.33|911.13|898.32|896.12|0
1735841400000|2025-01-02 18:10:00|908.94|906.74|900.62|898.42|908.94|906.74|899.01|896.81|0
1735841700000|2025-01-02 18:15:00|900.85|898.65|902.13|899.93|903.28|901.08|895.09|892.89|0
1735842000000|2025-01-02 18:20:00|902.59|900.39|902.35|900.15|908.82|906.62|900.51|898.31|0
1735842300000|2025-01-02 18:25:00|902.23|900.03|906.5|904.3|906.5|904.3|898.65|896.45|0
1735842600000|2025-01-02 18:30:00|905.11|902.91|893.42|891.22|905.11|902.91|891.33|889.13|0
1735842900000|2025-01-02 18:35:00|893.07|890.87|897.46|895.26|903.45|901.25|892.63|890.43|0
1735843200000|2025-01-02 18:40:00|896.77|894.57|907.15|904.95|907.15|904.95|893.31|891.11|0
1735843500000|2025-01-02 18:45:00|906.22|904.02|896.53|894.33|906.22|904.02|894.23|892.03|0
1735843800000|2025-01-02 18:50:00|896.77|894.57|891.7|889.5|898.51|896.31|890.22|888.02|0
1735844100000|2025-01-02 18:55:00|893.08|890.88|902.97|900.77|903.66|901.46|893.08|890.88|0
1735844400000|2025-01-02 19:00:00|903.2|901|908.25|906.05|909.18|906.98|898.34|896.14|0
1735844700000|2025-01-02 19:05:00|908.72|906.52|906.87|904.67|913.33|911.13|903.87|901.67|0
1735845000000|2025-01-02 19:10:00|906.64|904.44|904.46|902.26|909.69|907.49|904.08|901.88|0
1735845300000|2025-01-02 19:15:00|904.92|902.72|907.46|905.26|909.77|907.57|903.08|900.88|0
1735845600000|2025-01-02 19:20:00|907.23|905.03|913.7|911.5|913.7|911.5|906.3|904.1|0
1735845900000|2025-01-02 19:25:00|913.46|911.26|915.78|913.58|917.63|915.43|912.31|910.11|0
1735846200000|2025-01-02 19:30:00|914.85|912.65|911.14|908.94|915.77|913.57|909.3|907.1|0
1735846500000|2025-01-02 19:35:00|911.49|909.29|910.67|908.47|912.41|910.21|904.79|902.59|0
1735846800000|2025-01-02 19:40:00|909.87|907.67|911.48|909.28|914.95|912.75|909.87|907.67|0
1735847100000|2025-01-02 19:45:00|911.95|909.75|916.57|914.37|920.51|918.31|905.94|903.74|0
1735847400000|2025-01-02 19:50:00|917.03|914.83|918.8|916.6|922.13|919.93|914.95|912.75|0
1735847700000|2025-01-02 19:55:00|918.68|916.48|905.27|903.07|918.68|916.48|904.34|902.14|0
1735848000000|2025-01-02 20:00:00|906.19|903.99|920.49|918.29|921.18|918.98|906.18|903.98|0
1735848300000|2025-01-02 20:05:00|920.02|917.82|920.25|918.05|921.29|919.09|916.78|914.58|0
1735848600000|2025-01-02 20:10:00|920.49|918.29|925.72|923.52|928.27|926.07|919.46|917.26|0
1735848900000|2025-01-02 20:15:00|924.45|922.25|925.84|923.64|925.84|923.64|920.74|918.54|0
1735849200000|2025-01-02 20:20:00|926.77|924.57|927.23|925.03|929.55|927.35|923.98|921.78|0
1735849500000|2025-01-02 20:25:00|927|924.8|926.3|924.1|929.09|926.89|925.6|923.4|0
1735849800000|2025-01-02 20:30:00|928.62|926.42|926.49|924.29|934.67|932.47|923.28|921.08|0
1735850100000|2025-01-02 20:35:00|926.95|924.75|921.38|919.18|926.95|924.75|919.3|917.1|0
1735850400000|2025-01-02 20:40:00|920.92|918.72|923.7|921.5|925.9|923.7|920.92|918.72|0
1735850700000|2025-01-02 20:45:00|924.16|921.96|926.95|924.75|929.97|927.77|922.31|920.11|0
1735851000000|2025-01-02 20:50:00|927.18|924.98|923.7|921.5|932.29|930.09|923.24|921.04|0
1735851300000|2025-01-02 20:55:00|921.84|919.64|929.5|927.3|930.2|928|921.15|918.95|0
1735851600000|2025-01-02 21:00:00|929.03|926.83|932.98|930.78|933.68|931.48|929.03|926.83|0
1735851900000|2025-01-02 21:05:00|932.75|930.55|932.28|930.08|932.75|930.55|929.73|927.53|0
1735852200000|2025-01-02 21:10:00|931.59|929.39|932.75|930.55|933.21|931.01|930.42|928.22|0
1735852500000|2025-01-02 21:15:00|932.61|930.21|932.85|930.45|933.54|931.14|930.99|928.59|0
1735852800000|2025-01-02 21:20:00|932.72|930.32|933.77|931.37|934.47|932.07|932.38|929.98|0
1735853100000|2025-01-02 21:25:00|934.01|931.61|935.58|933.18|935.81|933.41|932.61|930.21|0
1735853400000|2025-01-02 21:30:00|935.69|933.29|933.95|931.55|935.69|933.29|933.25|930.85|0
1735853700000|2025-01-02 21:35:00|933.72|931.32|932.56|930.16|933.83|931.43|932.09|929.69|0
1735854000000|2025-01-02 21:40:00|932.32|929.92|931.86|929.46|932.67|930.27|930.81|928.41|0
1735854300000|2025-01-02 21:45:00|932.09|929.69|932.09|929.69|932.2|929.8|931.16|928.76|0
1735854600000|2025-01-02 21:50:00|931.86|929.46|931.39|928.99|931.86|929.46|930.69|928.29|0
1735854900000|2025-01-02 21:55:00|931.5|929.1|931.04|928.64|931.62|929.22|930.8|928.4|0
1735855200000|2025-01-02 22:00:00|931.53|929.13|931.63|929.23|931.86|929.46|931.53|929.13|0
1735855500000|2025-01-02 22:05:00|931.66|929.26|931.59|929.19|931.69|929.29|931.41|929.01|0
1735855800000|2025-01-02 22:10:00|931.53|929.13|931.41|929.01|931.55|929.15|931.39|928.99|0
1735856100000|2025-01-02 22:15:00|931.52|929.12|931.83|929.43|931.86|929.46|931.31|928.91|0
1735856400000|2025-01-02 22:20:00|931.86|929.46|931.41|929.01|931.89|929.49|931.41|929.01|0
1735856700000|2025-01-02 22:25:00|931.52|929.12|931.48|929.08|931.55|929.15|931.38|928.98|0
1735857000000|2025-01-02 22:30:00|931.38|928.98|931.55|929.15|931.58|929.18|931.34|928.94|0
1735857300000|2025-01-02 22:35:00|931.52|929.12|931.3|928.9|931.55|929.15|931.3|928.9|0
1735857600000|2025-01-02 22:40:00|931.38|928.98|931.4|929|931.48|929.08|931.38|928.98|0
1735857900000|2025-01-02 22:45:00|931.58|929.18|931.17|928.77|931.58|929.18|930.62|928.22|0
1735858200000|2025-01-02 22:50:00|931.2|928.8|931.85|929.45|931.85|929.45|931.2|928.8|0
1735858500000|2025-01-02 22:55:00|931.88|929.48|931.99|929.59|932.19|929.79|931.64|929.24|0
1735858800000|2025-01-02 23:00:00|931.48|929.08|929.05|926.65|931.48|929.08|928.93|926.53|0
1735859100000|2025-01-02 23:05:00|929.16|926.76|928.58|926.18|929.39|926.99|926.96|924.56|0
1735859400000|2025-01-02 23:10:00|928.82|926.42|928.81|926.41|929.85|927.45|928.12|925.72|0
1735859700000|2025-01-02 23:15:00|929.05|926.65|930.21|927.81|930.67|928.27|928.69|926.29|0
1735860000000|2025-01-02 23:20:00|930.44|928.04|928.11|925.71|930.44|928.04|927.88|925.48|0
1735860300000|2025-01-02 23:25:00|927.88|925.48|926.72|924.32|928.23|925.83|925.1|922.7|0
1735860600000|2025-01-02 23:30:00|927.19|924.79|925.56|923.16|928.11|925.71|925.1|922.7|0
1735860900000|2025-01-02 23:35:00|925.67|923.27|925.33|922.93|925.79|923.39|925.09|922.69|0
1735861200000|2025-01-02 23:40:00|925.56|923.16|925.56|923.16|926.02|923.62|925.32|922.92|0
1735861500000|2025-01-02 23:45:00|925.44|923.04|924.16|921.76|925.79|923.39|923.12|920.72|0
1735861800000|2025-01-02 23:50:00|924.4|922|925.79|923.39|925.79|923.39|923.93|921.53|0
1735862100000|2025-01-02 23:55:00|925.55|923.15|926.13|923.73|926.48|924.08|925.55|923.15|0
1735862400000|2025-01-03 00:00:00|925.78|923.38|926.48|924.08|926.71|924.31|924.86|922.46|0
1735862700000|2025-01-03 00:05:00|926.25|923.85|932.28|929.88|932.51|930.11|926.25|923.85|0
1735863000000|2025-01-03 00:10:00|932.51|930.11|933.44|931.04|934.84|932.44|932.51|930.11|0
1735863300000|2025-01-03 00:15:00|933.21|930.81|934.14|931.74|935.3|932.9|932.98|930.58|0
1735863600000|2025-01-03 00:20:00|933.9|931.5|933.67|931.27|934.6|932.2|932.51|930.11|0
1735863900000|2025-01-03 00:25:00|933.55|931.15|936.92|934.52|938.09|935.69|933.55|931.15|0
1735864200000|2025-01-03 00:30:00|936.8|934.4|937.39|934.99|938.09|935.69|936.46|934.06|0
1735864500000|2025-01-03 00:35:00|937.62|935.22|939.13|936.73|939.59|937.19|937.39|934.99|0
1735864800000|2025-01-03 00:40:00|939.01|936.61|938.55|936.15|939.71|937.31|938.08|935.68|0
1735865100000|2025-01-03 00:45:00|938.43|936.03|938.78|936.38|939.36|936.96|938.31|935.91|0
1735865400000|2025-01-03 00:50:00|938.89|936.49|939.24|936.84|939.71|937.31|938.08|935.68|0
1735865700000|2025-01-03 00:55:00|939.35|936.95|939.71|937.31|939.71|937.31|939.01|936.61|0
1735866000000|2025-01-03 01:00:00|939.47|937.07|939.24|936.84|939.71|937.31|938.77|936.37|0
1735866300000|2025-01-03 01:05:00|939.01|936.61|941.33|938.93|941.8|939.4|938.77|936.37|0
1735866600000|2025-01-03 01:10:00|941.1|938.7|940.17|937.77|941.57|939.17|940.17|937.77|0
1735866900000|2025-01-03 01:15:00|940.05|937.65|939.93|937.53|940.17|937.77|939|936.6|0
1735867200000|2025-01-03 01:20:00|940.17|937.77|937.25|934.85|940.17|937.77|936.91|934.51|0
1735867500000|2025-01-03 01:25:00|937.14|934.74|936.91|934.51|937.6|935.2|935.51|933.11|0
1735867800000|2025-01-03 01:30:00|936.81|934.61|937.74|935.54|937.74|935.54|935.18|932.98|0
1735868100000|2025-01-03 01:35:00|937.97|935.77|937.04|934.84|938.31|936.11|936.11|933.91|0
1735868400000|2025-01-03 01:40:00|937.27|935.07|935.64|933.44|937.73|935.53|935.18|932.98|0
1735868700000|2025-01-03 01:45:00|935.75|933.55|935.17|932.97|935.87|933.67|933.55|931.35|0
1735869000000|2025-01-03 01:50:00|935.41|933.21|938.07|935.87|938.07|935.87|934.94|932.74|0
1735869300000|2025-01-03 01:55:00|938.2|936|936.21|934.01|938.43|936.23|935.87|933.67|0
1735869600000|2025-01-03 02:00:00|936.33|934.13|938.77|936.57|938.89|936.69|936.21|934.01|0
1735869900000|2025-01-03 02:05:00|939.12|936.92|937.73|935.53|939.12|936.92|936.8|934.6|0
1735870200000|2025-01-03 02:10:00|937.49|935.29|939.82|937.62|940.28|938.08|937.26|935.06|0
1735870500000|2025-01-03 02:15:00|940.05|937.85|941.33|939.13|941.45|939.25|939.82|937.62|0
1735870800000|2025-01-03 02:20:00|941.45|939.25|941.91|939.71|942.84|940.64|941.21|939.01|0
1735871100000|2025-01-03 02:25:00|942.14|939.94|942.14|939.94|943.19|940.99|941.44|939.24|0
1735871400000|2025-01-03 02:30:00|942.25|940.05|939.58|937.38|942.25|940.05|939.12|936.92|0
1735871700000|2025-01-03 02:35:00|939.35|937.15|939.58|937.38|940.28|938.08|938.65|936.45|0
1735872000000|2025-01-03 02:40:00|939.35|937.15|940.04|937.84|940.39|938.19|938.88|936.68|0
1735872300000|2025-01-03 02:45:00|940.28|938.08|938.18|935.98|940.28|938.08|937.95|935.75|0
1735872600000|2025-01-03 02:50:00|937.95|935.75|938.88|936.68|939.11|936.91|937.02|934.82|0
1735872900000|2025-01-03 02:55:00|938.64|936.44|940.5|938.3|940.5|938.3|938.18|935.98|0
1735873200000|2025-01-03 03:00:00|940.74|938.54|942.36|940.16|942.6|940.4|940.5|938.3|0
1735873500000|2025-01-03 03:05:00|942.13|939.93|942.36|940.16|943.53|941.33|941.43|939.23|0
1735873800000|2025-01-03 03:10:00|942.6|940.4|943.53|941.33|943.76|941.56|941.9|939.7|0
1735874100000|2025-01-03 03:15:00|943.29|941.09|942.36|940.16|943.53|941.33|941.9|939.7|0
1735874400000|2025-01-03 03:20:00|942.59|940.39|943.06|940.86|943.06|940.86|941.66|939.46|0
1735874700000|2025-01-03 03:25:00|943.52|941.32|942.36|940.16|943.76|941.56|942.13|939.93|0
1735875000000|2025-01-03 03:30:00|942.82|940.62|942.82|940.62|943.29|941.09|941.66|939.46|0
1735875300000|2025-01-03 03:35:00|942.59|940.39|941.54|939.34|942.59|940.39|941.19|938.99|0
1735875600000|2025-01-03 03:40:00|941.89|939.69|942.82|940.62|942.82|940.62|941.89|939.69|0
1735875900000|2025-01-03 03:45:00|942.59|940.39|942.35|940.15|942.82|940.62|941.65|939.45|0
1735876200000|2025-01-03 03:50:00|942.12|939.92|940.95|938.75|942.35|940.15|940.49|938.29|0
1735876500000|2025-01-03 03:55:00|941.19|938.99|941.19|938.99|941.42|939.22|940.49|938.29|0
1735876800000|2025-01-03 04:00:00|941.42|939.22|940.72|938.52|942.58|940.38|940.25|938.05|0
1735877100000|2025-01-03 04:05:00|940.49|938.29|940.02|937.82|940.72|938.52|939.79|937.59|0
1735877400000|2025-01-03 04:10:00|940.25|938.05|939.09|936.89|940.48|938.28|939.09|936.89|0
1735877700000|2025-01-03 04:15:00|939.32|937.12|940.71|938.51|940.72|938.52|938.85|936.65|0
1735878000000|2025-01-03 04:20:00|940.59|938.39|940.71|938.51|941.18|938.98|940.36|938.16|0
1735878300000|2025-01-03 04:25:00|940.48|938.28|940.48|938.28|940.95|938.75|940.25|938.05|0
1735878600000|2025-01-03 04:30:00|940.71|938.51|940.48|938.28|940.71|938.51|940.25|938.05|0
1735878900000|2025-01-03 04:35:00|940.36|938.16|938.96|936.76|940.48|938.28|938.62|936.42|0
1735879200000|2025-01-03 04:40:00|939.08|936.88|939.08|936.88|939.31|937.11|938.49|936.29|0
1735879500000|2025-01-03 04:45:00|938.85|936.65|939.31|937.11|939.31|937.11|938.85|936.65|0
1735879800000|2025-01-03 04:50:00|939.42|937.22|940.01|937.81|940.24|938.04|939.42|937.22|0
1735880100000|2025-01-03 04:55:00|939.54|937.34|937.33|935.13|939.54|937.34|937.21|935.01|0
1735880400000|2025-01-03 05:00:00|937.68|935.48|936.51|934.31|937.68|935.48|935.58|933.38|0
1735880700000|2025-01-03 05:05:00|936.39|934.19|936.51|934.31|936.75|934.55|935.82|933.62|0
1735881000000|2025-01-03 05:10:00|936.39|934.19|936.98|934.78|937.32|935.12|936.05|933.85|0
1735881300000|2025-01-03 05:15:00|937.21|935.01|935.69|933.49|937.21|935.01|935.12|932.92|0
1735881600000|2025-01-03 05:20:00|935.58|933.38|936.51|934.31|936.51|934.31|934.42|932.22|0
1735881900000|2025-01-03 05:25:00|936.28|934.08|937.21|935.01|937.44|935.24|936.04|933.84|0
1735882200000|2025-01-03 05:30:00|936.97|934.77|937.9|935.7|938.13|935.93|935.81|933.61|0
1735882500000|2025-01-03 05:35:00|937.67|935.47|938.37|936.17|938.48|936.28|937.67|935.47|0
1735882800000|2025-01-03 05:40:00|938.24|936.04|938.13|935.93|938.37|936.17|937.2|935|0
1735883100000|2025-01-03 05:45:00|937.9|935.7|938.36|936.16|938.83|936.63|937.67|935.47|0
1735883400000|2025-01-03 05:50:00|938.47|936.27|936.38|934.18|938.6|936.4|936.27|934.07|0
1735883700000|2025-01-03 05:55:00|936.04|933.84|937.66|935.46|937.9|935.7|936.04|933.84|0
1735884000000|2025-01-03 06:00:00|937.31|935.11|937.66|935.46|937.89|935.69|937.2|935|0
1735884300000|2025-01-03 06:05:00|937.43|935.23|937.07|934.87|937.43|935.23|936.26|934.06|0
1735884600000|2025-01-03 06:10:00|936.96|934.76|938.59|936.39|938.82|936.62|936.26|934.06|0
1735884900000|2025-01-03 06:15:00|938.36|936.16|939.63|937.43|939.63|937.43|937.89|935.69|0
1735885200000|2025-01-03 06:20:00|939.52|937.32|939.52|937.32|939.98|937.78|938.82|936.62|0
1735885500000|2025-01-03 06:25:00|939.75|937.55|940.33|938.13|940.68|938.48|939.75|937.55|0
1735885800000|2025-01-03 06:30:00|940.21|938.01|942.31|940.11|942.54|940.34|940.21|938.01|0
1735886100000|2025-01-03 06:35:00|942.42|940.22|940.68|938.48|942.42|940.22|939.98|937.78|0
1735886400000|2025-01-03 06:40:00|940.91|938.71|941.25|939.05|941.61|939.41|940.68|938.48|0
1735886700000|2025-01-03 06:45:00|941.37|939.17|939.74|937.54|941.84|939.64|939.51|937.31|0
1735887000000|2025-01-03 06:50:00|939.98|937.78|940.91|938.71|941.37|939.17|939.98|937.78|0
1735887300000|2025-01-03 06:55:00|940.78|938.58|939.39|937.19|941.48|939.28|939.15|936.95|0
1735887600000|2025-01-03 07:00:00|939.51|937.31|937.88|935.68|941.14|938.94|937.88|935.68|0
1735887900000|2025-01-03 07:05:00|938.11|935.91|936.71|934.51|938.11|935.91|936.71|934.51|0
1735888200000|2025-01-03 07:10:00|935.78|933.58|936.48|934.28|936.94|934.74|934.85|932.65|0
1735888500000|2025-01-03 07:15:00|936.71|934.51|941.24|939.04|941.6|939.4|936.71|934.51|0
1735888800000|2025-01-03 07:20:00|941.13|938.93|938.57|936.37|941.36|939.16|937.29|935.09|0
1735889100000|2025-01-03 07:25:00|938.34|936.14|939.5|937.3|939.73|937.53|937.64|935.44|0
1735889400000|2025-01-03 07:30:00|939.73|937.53|940.31|938.11|940.66|938.46|938.8|936.6|0
1735889700000|2025-01-03 07:35:00|940.2|938|939.5|937.3|940.31|938.11|939.5|937.3|0
1735890000000|2025-01-03 07:40:00|939.73|937.53|940.19|937.99|940.89|938.69|938.8|936.6|0
1735890300000|2025-01-03 07:45:00|939.84|937.64|940.89|938.69|941.36|939.16|939.61|937.41|0
1735890600000|2025-01-03 07:50:00|940.77|938.57|940.89|938.69|942.29|940.09|940.77|938.57|0
1735890900000|2025-01-03 07:55:00|940.66|938.46|940.42|938.22|941.35|939.15|940.3|938.1|0
1735891200000|2025-01-03 08:00:00|940.65|938.45|942.75|940.55|946.01|943.81|940.42|938.22|0
1735891500000|2025-01-03 08:05:00|942.05|939.85|944.61|942.41|945.08|942.88|941.12|938.92|0
1735891800000|2025-01-03 08:10:00|944.02|941.82|945.77|943.57|946.24|944.04|943.68|941.48|0
1735892100000|2025-01-03 08:15:00|945.54|943.34|945.07|942.87|946.35|944.15|943.56|941.36|0
1735892400000|2025-01-03 08:20:00|945.54|943.34|942.62|940.42|945.54|943.34|942.16|939.96|0
1735892700000|2025-01-03 08:25:00|942.51|940.31|938.09|935.89|943.21|941.01|937.62|935.42|0
1735893000000|2025-01-03 08:30:00|937.85|935.65|937.62|935.42|938.09|935.89|934.83|932.63|0
1735893300000|2025-01-03 08:35:00|937.03|934.83|935.99|933.79|938.08|935.88|935.76|933.56|0
1735893600000|2025-01-03 08:40:00|936.22|934.02|937.15|934.95|937.85|935.65|935.52|933.32|0
1735893900000|2025-01-03 08:45:00|937.38|935.18|936.68|934.48|938.89|936.69|935.99|933.79|0
1735894200000|2025-01-03 08:50:00|937.15|934.95|938.89|936.69|939.24|937.04|936.92|934.72|0
1735894500000|2025-01-03 08:55:00|939.01|936.81|939.47|937.27|939.82|937.62|938.31|936.11|0
1735894800000|2025-01-03 09:00:00|939.24|937.04|941.57|939.37|941.57|939.37|937.85|935.65|0
1735895100000|2025-01-03 09:05:00|942.15|939.95|946.23|944.03|946.93|944.73|942.15|939.95|0
1735895400000|2025-01-03 09:10:00|946.46|944.26|947.01|944.81|947.25|945.05|945.15|942.95|0
1735895700000|2025-01-03 09:15:00|946.78|944.58|946.78|944.58|948.99|946.79|946.08|943.88|0
1735896000000|2025-01-03 09:20:00|946.55|944.35|950.97|948.77|950.97|948.77|946.31|944.11|0
1735896300000|2025-01-03 09:25:00|950.74|948.54|948.64|946.44|950.97|948.77|948.64|946.44|0
1735896600000|2025-01-03 09:30:00|948.87|946.67|947.71|945.51|948.87|946.67|946.31|944.11|0
1735896900000|2025-01-03 09:35:00|947.94|945.74|947.7|945.5|948.17|945.97|947.01|944.81|0
1735897200000|2025-01-03 09:40:00|947.82|945.62|949.57|947.37|950.04|947.84|947.82|945.62|0
1735897500000|2025-01-03 09:45:00|949.34|947.14|947.7|945.5|949.45|947.25|947.24|945.04|0
1735897800000|2025-01-03 09:50:00|947.94|945.74|948.63|946.43|948.87|946.67|947|944.8|0
1735898100000|2025-01-03 09:55:00|948.87|946.67|948.17|945.97|950.03|947.83|948.17|945.97|0
1735898400000|2025-01-03 10:00:00|948.28|946.08|944.9|942.7|948.28|946.08|944.44|942.24|0
1735898700000|2025-01-03 10:05:00|944.78|942.58|945.6|943.4|946.07|943.87|944.55|942.35|0
1735899000000|2025-01-03 10:10:00|945.48|943.28|946.06|943.86|946.06|943.86|944.9|942.7|0
1735899300000|2025-01-03 10:15:00|946.3|944.1|945.36|943.16|946.3|944.1|944.9|942.7|0
1735899600000|2025-01-03 10:20:00|945.13|942.93|943.5|941.3|945.13|942.93|942.57|940.37|0
1735899900000|2025-01-03 10:25:00|943.27|941.07|943.96|941.76|944.2|942|941.4|939.2|0
1735900200000|2025-01-03 10:30:00|943.73|941.53|942.1|939.9|944.2|942|941.87|939.67|0
1735900500000|2025-01-03 10:35:00|941.98|939.78|942.67|940.47|943.03|940.83|941.4|939.2|0
1735900800000|2025-01-03 10:40:00|942.44|940.24|942.79|940.59|943.03|940.83|942.33|940.13|0
1735901100000|2025-01-03 10:45:00|942.44|940.24|941.51|939.31|942.79|940.59|941.16|938.96|0
1735901400000|2025-01-03 10:50:00|941.4|939.2|938.6|936.4|941.4|939.2|938.02|935.82|0
1735901700000|2025-01-03 10:55:00|938.83|936.63|939.53|937.33|939.76|937.56|938.37|936.17|0
1735902000000|2025-01-03 11:00:00|939.76|937.56|939.53|937.33|940.23|938.03|938.6|936.4|0
1735902300000|2025-01-03 11:05:00|939.41|937.21|936.04|933.84|939.41|937.21|936.04|933.84|0
1735902600000|2025-01-03 11:10:00|936.27|934.07|936.97|934.77|936.97|934.77|935.45|933.25|0
1735902900000|2025-01-03 11:15:00|936.73|934.53|937.66|935.46|938.6|936.4|936.73|934.53|0
1735903200000|2025-01-03 11:20:00|937.9|935.7|939.06|936.86|939.17|936.97|937.43|935.23|0
1735903500000|2025-01-03 11:25:00|939.52|937.32|939.76|937.56|940.57|938.37|939.29|937.09|0
1735903800000|2025-01-03 11:30:00|939.63|937.43|937.89|935.69|939.63|937.43|937.89|935.69|0
1735904100000|2025-01-03 11:35:00|937.77|935.57|938.82|936.62|939.29|937.09|937.77|935.57|0
1735904400000|2025-01-03 11:40:00|939.05|936.85|938.82|936.62|939.52|937.32|938.36|936.16|0
1735904700000|2025-01-03 11:45:00|939.05|936.85|938.82|936.62|939.52|937.32|938.35|936.15|0
1735905000000|2025-01-03 11:50:00|938.35|936.15|939.03|936.83|939.05|936.85|937.3|935.1|0
1735905300000|2025-01-03 11:55:00|938.79|936.59|939.49|937.29|939.73|937.53|938.67|936.47|0
1735905600000|2025-01-03 12:00:00|938.56|936.36|936.93|934.73|938.79|936.59|936.81|934.61|0
1735905900000|2025-01-03 12:05:00|936.81|934.61|936.46|934.26|937.4|935.2|935.3|933.1|0
1735906200000|2025-01-03 12:10:00|936.58|934.38|938.09|935.89|938.56|936.36|936.46|934.26|0
1735906500000|2025-01-03 12:15:00|937.86|935.66|934.37|932.17|938.09|935.89|934.37|932.17|0
1735906800000|2025-01-03 12:20:00|934.6|932.4|937.62|935.42|937.62|935.42|934.37|932.17|0
1735907100000|2025-01-03 12:25:00|937.5|935.3|939.48|937.28|939.6|937.4|937.27|935.07|0
1735907400000|2025-01-03 12:30:00|939.25|937.05|938.09|935.89|939.95|937.75|937.85|935.65|0
1735907700000|2025-01-03 12:35:00|937.85|935.65|939.48|937.28|939.71|937.51|937.15|934.95|0
1735908000000|2025-01-03 12:40:00|939.59|937.39|938.43|936.23|940.18|937.98|938.08|935.88|0
1735908300000|2025-01-03 12:45:00|938.32|936.12|939.48|937.28|940.41|938.21|938.32|936.12|0
1735908600000|2025-01-03 12:50:00|939.36|937.16|941.57|939.37|941.57|939.37|939.01|936.81|0
1735908900000|2025-01-03 12:55:00|941.45|939.25|942.04|939.84|942.5|940.3|941.45|939.25|0
1735909200000|2025-01-03 13:00:00|941.57|939.37|944.98|942.78|946.03|943.83|941.34|939.14|0
1735909500000|2025-01-03 13:05:00|945.22|943.02|945.91|943.71|946.73|944.53|944.28|942.08|0
1735909800000|2025-01-03 13:10:00|946.15|943.95|944.69|942.49|946.79|944.59|944.46|942.26|0
1735910100000|2025-01-03 13:15:00|944.8|942.6|943.06|940.86|945.39|943.19|943.06|940.86|0
1735910400000|2025-01-03 13:20:00|942.83|940.63|945.16|942.96|945.16|942.96|942.59|940.39|0
1735910700000|2025-01-03 13:25:00|944.92|942.72|945.62|943.42|946.09|943.89|943.76|941.56|0
1735911000000|2025-01-03 13:30:00|945.73|943.53|947.72|945.52|947.72|945.52|945.39|943.19|0
1735911300000|2025-01-03 13:35:00|947.48|945.28|946.08|943.88|947.72|945.52|946.08|943.88|0
1735911600000|2025-01-03 13:40:00|946.32|944.12|945.85|943.65|947.72|945.52|945.85|943.65|0
1735911900000|2025-01-03 13:45:00|945.73|943.53|946.08|943.88|946.08|943.88|943.75|941.55|0
1735912200000|2025-01-03 13:50:00|945.62|943.42|943.05|940.85|945.85|943.65|941.19|938.99|0
1735912500000|2025-01-03 13:55:00|943.28|941.08|940.25|938.05|943.28|941.08|940.25|938.05|0
1735912800000|2025-01-03 14:00:00|940.72|938.52|942.12|939.92|943.28|941.08|940.72|938.52|0
1735913100000|2025-01-03 14:05:00|941.88|939.68|946.89|944.69|947.01|944.81|941.65|939.45|0
1735913400000|2025-01-03 14:10:00|946.78|944.58|947.94|945.74|948.18|945.98|946.31|944.11|0
1735913700000|2025-01-03 14:15:00|948.05|945.85|951.67|949.47|951.91|949.71|947.47|945.27|0
1735914000000|2025-01-03 14:20:00|951.44|949.24|951.67|949.47|952.84|950.64|951.44|949.24|0
1735914300000|2025-01-03 14:25:00|952.02|949.82|953.77|951.57|954.47|952.27|952.02|949.82|0
1735914600000|2025-01-03 14:30:00|953.54|951.34|958.87|956.67|964.02|961.82|948.87|946.67|0
1735914900000|2025-01-03 14:35:00|959.11|956.91|972.17|969.97|972.17|969.97|954.9|952.7|0
1735915200000|2025-01-03 14:40:00|972.87|970.67|971.23|969.03|973.34|971.14|968.89|966.69|0
1735915500000|2025-01-03 14:45:00|971|968.8|958.36|956.16|972.64|970.44|954.63|952.43|0
1735915800000|2025-01-03 14:50:00|957.9|955.7|955.56|953.36|961.4|959.2|948.09|945.89|0
1735916100000|2025-01-03 14:55:00|956.03|953.83|958.24|956.04|959.76|957.56|953.93|951.73|0
1735916400000|2025-01-03 15:00:00|958.47|956.27|968.76|966.56|969.35|967.15|953.79|951.59|0
1735916700000|2025-01-03 15:05:00|968.88|966.68|968.88|966.68|972.16|969.96|964.9|962.7|0
1735917000000|2025-01-03 15:10:00|969.11|966.91|960.22|958.02|971.45|969.25|956.01|953.81|0
1735917300000|2025-01-03 15:15:00|960.45|958.25|953.67|951.47|963.96|961.76|951.33|949.13|0
1735917600000|2025-01-03 15:20:00|954.6|952.4|956.94|954.74|958.34|956.14|943.63|941.43|0
1735917900000|2025-01-03 15:25:00|957.17|954.97|960.91|958.71|961.85|959.65|955.3|953.1|0
1735918200000|2025-01-03 15:30:00|959.51|957.31|963.25|961.05|963.49|961.29|954.83|952.63|0
1735918500000|2025-01-03 15:35:00|963.49|961.29|963.02|960.82|968.87|966.67|960.44|958.24|0
1735918800000|2025-01-03 15:40:00|963.72|961.52|968.27|966.07|972.17|969.97|963.13|960.93|0
1735919100000|2025-01-03 15:45:00|968.04|965.84|967.1|964.9|970.62|968.42|964.05|961.85|0
1735919400000|2025-01-03 15:50:00|967.57|965.37|965.22|963.02|969.44|967.24|962.88|960.68|0
1735919700000|2025-01-03 15:55:00|964.75|962.55|969.44|967.24|970.61|968.41|963.11|960.91|0
1735920000000|2025-01-03 16:00:00|969.91|967.71|973.19|970.99|976.01|973.81|967.56|965.36|0
1735920300000|2025-01-03 16:05:00|973.43|971.23|962.88|960.68|973.43|971.23|961|958.8|0
1735920600000|2025-01-03 16:10:00|963.81|961.61|963.81|961.61|964.51|962.31|959.6|957.4|0
1735920900000|2025-01-03 16:15:00|963.34|961.14|964.98|962.78|965.68|963.48|961.7|959.5|0
1735921200000|2025-01-03 16:20:00|965.22|963.02|968.03|965.83|970.14|967.94|963.81|961.61|0
1735921500000|2025-01-03 16:25:00|967.56|965.36|973.89|971.69|974.12|971.92|967.56|965.36|0
1735921800000|2025-01-03 16:30:00|974.12|971.92|979.76|977.56|979.99|977.79|973.42|971.22|0
1735922100000|2025-01-03 16:35:00|978.82|976.62|980.46|978.26|983.28|981.08|976.47|974.27|0
1735922400000|2025-01-03 16:40:00|981.17|978.97|984.11|981.91|985.05|982.85|980.23|978.03|0
1735922700000|2025-01-03 16:45:00|983.87|981.67|985.19|982.99|985.9|983.7|983.08|980.88|0
1735923000000|2025-01-03 16:50:00|985.42|983.22|985.66|983.46|987.07|984.87|984.48|982.28|0
1735923300000|2025-01-03 16:55:00|985.42|983.22|981.19|978.99|986.6|984.4|980.72|978.52|0
1735923600000|2025-01-03 17:00:00|981.43|979.23|985.19|982.99|985.42|983.22|981.43|979.23|0
1735923900000|2025-01-03 17:05:00|985.42|983.22|984.48|982.28|987.54|985.34|984.01|981.81|0
1735924200000|2025-01-03 17:10:00|984.01|981.81|980.49|978.29|985.89|983.69|980.49|978.29|0
1735924500000|2025-01-03 17:15:00|980.25|978.05|979.08|976.88|985.89|983.69|978.84|976.64|0
1735924800000|2025-01-03 17:20:00|979.31|977.11|982.6|980.4|982.6|980.4|978.14|975.94|0
1735925100000|2025-01-03 17:25:00|982.36|980.16|979.35|977.15|985.69|983.49|979.11|976.91|0
1735925400000|2025-01-03 17:30:00|979.82|977.62|980.76|978.56|981.46|979.26|977.47|975.27|0
1735925700000|2025-01-03 17:35:00|980.52|978.32|980.75|978.55|981.69|979.49|979.35|977.15|0
1735926000000|2025-01-03 17:40:00|980.99|978.79|980.52|978.32|982.4|980.2|980.28|978.08|0
1735926300000|2025-01-03 17:45:00|980.75|978.55|981.93|979.73|982.39|980.19|978.64|976.44|0
1735926600000|2025-01-03 17:50:00|981.69|979.49|982.86|980.66|984.27|982.07|981.69|979.49|0
1735926900000|2025-01-03 17:55:00|982.63|980.43|984.27|982.07|984.97|982.77|982.16|979.96|0
1735927200000|2025-01-03 18:00:00|984.04|981.84|983.05|980.85|984.97|982.77|979.81|977.61|0
1735927500000|2025-01-03 18:05:00|982.81|980.61|983.98|981.78|985.16|982.96|982.34|980.14|0
1735927800000|2025-01-03 18:10:00|984.22|982.02|984.69|982.49|985.39|983.19|983.28|981.08|0
1735928100000|2025-01-03 18:15:00|984.8|982.6|986.56|984.36|986.56|984.36|984.22|982.02|0
1735928400000|2025-01-03 18:20:00|987.03|984.83|985.86|983.66|987.97|985.77|985.15|982.95|0
1735928700000|2025-01-03 18:25:00|986.09|983.89|992.66|990.46|992.66|990.46|986.09|983.89|0
1735929000000|2025-01-03 18:30:00|992.43|990.23|990.78|988.58|994.78|992.58|989.61|987.41|0
1735929300000|2025-01-03 18:35:00|991.02|988.82|995.25|993.05|995.48|993.28|990.78|988.58|0
1735929600000|2025-01-03 18:40:00|995.48|993.28|993.32|991.12|995.95|993.75|993.32|991.12|0
1735929900000|2025-01-03 18:45:00|993.55|991.35|994.02|991.82|994.96|992.76|993.55|991.35|0
1735930200000|2025-01-03 18:50:00|993.79|991.59|993.08|990.88|994.02|991.82|991.2|989|0
1735930500000|2025-01-03 18:55:00|993.31|991.11|990.73|988.53|994.25|992.05|989.08|986.88|0
1735930800000|2025-01-03 19:00:00|989.55|987.35|993.31|991.11|993.78|991.58|988.85|986.65|0
1735931100000|2025-01-03 19:05:00|993.08|990.88|995.43|993.23|995.43|993.23|991.9|989.7|0
1735931400000|2025-01-03 19:10:00|995.66|993.46|995.66|993.46|996.6|994.4|993.78|991.58|0
1735931700000|2025-01-03 19:15:00|995.9|993.7|998.25|996.05|998.25|996.05|994.96|992.76|0
1735932000000|2025-01-03 19:20:00|998.01|995.81|996.13|993.93|998.72|996.52|996.13|993.93|0
1735932300000|2025-01-03 19:25:00|995.89|993.69|997.78|995.58|997.78|995.58|994.72|992.52|0
1735932600000|2025-01-03 19:30:00|997.3|995.1|999.66|997.46|1000.13|997.93|996.83|994.63|0
1735932900000|2025-01-03 19:35:00|999.89|997.69|1002.25|1000.05|1002.48|1000.28|999.19|996.99|0
1735933200000|2025-01-03 19:40:00|1001.77|999.57|1000.6|998.4|1002.25|1000.05|1000.13|997.93|0
1735933500000|2025-01-03 19:45:00|1000.36|998.16|1000.12|997.92|1001.77|999.57|999.18|996.98|0
1735933800000|2025-01-03 19:50:00|1000.36|998.16|998.01|995.81|1000.36|998.16|996.12|993.92|0
1735934100000|2025-01-03 19:55:00|998.24|996.04|997.53|995.33|998.48|996.28|996.83|994.63|0
1735934400000|2025-01-03 20:00:00|996.36|994.16|993.06|990.86|996.36|994.16|991.89|989.69|0
1735934700000|2025-01-03 20:05:00|992.83|990.63|994.71|992.51|996.12|993.92|992.12|989.92|0
1735935000000|2025-01-03 20:10:00|994.59|992.39|995.65|993.45|996.12|993.92|993.53|991.33|0
1735935300000|2025-01-03 20:15:00|995.41|993.21|995.18|992.98|996.12|993.92|994.94|992.74|0
1735935600000|2025-01-03 20:20:00|994.94|992.74|994.23|992.03|996.12|993.92|993.53|991.33|0
1735935900000|2025-01-03 20:25:00|994.47|992.27|995.6|993.4|996.35|994.15|993.53|991.33|0
1735936200000|2025-01-03 20:30:00|994.19|991.99|993.48|991.28|994.89|992.69|990.42|988.22|0
1735936500000|2025-01-03 20:35:00|993.72|991.52|993.72|991.52|995.83|993.63|992.78|990.58|0
1735936800000|2025-01-03 20:40:00|993.25|991.05|991.83|989.63|994.42|992.22|991.6|989.4|0
1735937100000|2025-01-03 20:45:00|992.07|989.87|989.71|987.51|993.01|990.81|987.36|985.16|0
1735937400000|2025-01-03 20:50:00|989.48|987.28|989.95|987.75|991.6|989.4|987.6|985.4|0
1735937700000|2025-01-03 20:55:00|989.83|987.63|995.12|992.92|997.24|995.04|989.83|987.63|0
1735938000000|2025-01-03 21:00:00|994.42|992.22|992.53|990.33|994.42|992.22|991.12|988.92|0
1735938300000|2025-01-03 21:05:00|992.3|990.1|993.47|991.27|993.94|991.74|992.06|989.86|0
1735938600000|2025-01-03 21:10:00|993.24|991.04|992.06|989.86|993.35|991.15|991.83|989.63|0
1736126400000|2025-01-06 01:20:00|992.17|989.77|990.99|988.59|992.17|989.77|990.52|988.12|0
1736126700000|2025-01-06 01:25:00|990.76|988.36|990.63|988.23|991.23|988.83|990.29|987.89|0
1736127000000|2025-01-06 01:30:00|990.53|988.33|990.89|988.69|991.6|989.4|990.19|987.99|0
1736127300000|2025-01-06 01:35:00|990.66|988.46|989.48|987.28|990.66|988.46|988.3|986.1|0
1736127600000|2025-01-06 01:40:00|989.36|987.16|989.71|987.51|989.71|987.51|988.65|986.45|0
1736127900000|2025-01-06 01:45:00|989.95|987.75|988.53|986.33|990.42|988.22|988.53|986.33|0
1736128200000|2025-01-06 01:50:00|988.41|986.21|989.24|987.04|989.24|987.04|987.83|985.63|0
1736128500000|2025-01-06 01:55:00|989.12|986.92|990.65|988.45|990.65|988.45|989.12|986.92|0
1736128800000|2025-01-06 02:00:00|990.41|988.21|987.82|985.62|990.41|988.21|987.35|985.15|0
1736129100000|2025-01-06 02:05:00|987.59|985.39|989.71|987.51|990.65|988.45|987.59|985.39|0
1736129400000|2025-01-06 02:10:00|989.82|987.62|992.66|990.46|993.14|990.94|989.82|987.62|0
1736129700000|2025-01-06 02:15:00|992.9|990.7|993.84|991.64|994.08|991.88|992.66|990.46|0
1736130000000|2025-01-06 02:20:00|994.08|991.88|993.13|990.93|994.31|992.11|992.9|990.7|0
1736130300000|2025-01-06 02:25:00|992.9|990.7|990.31|988.11|993.37|991.17|990.07|987.87|0
1736130600000|2025-01-06 02:30:00|990.07|987.87|990.89|988.69|991.72|989.52|989.6|987.4|0
1736130900000|2025-01-06 02:35:00|990.78|988.58|991.95|989.75|991.95|989.75|990.54|988.34|0
1736131200000|2025-01-06 02:40:00|991.83|989.63|990.07|987.87|992.19|989.99|989.71|987.51|0
1736131500000|2025-01-06 02:45:00|990.31|988.11|991.95|989.75|991.95|989.75|990.07|987.87|0
1736131800000|2025-01-06 02:50:00|992.19|989.99|992.66|990.46|992.66|990.46|991.48|989.28|0
1736132100000|2025-01-06 02:55:00|992.53|990.33|992.42|990.22|992.89|990.69|992.42|990.22|0
1736132400000|2025-01-06 03:00:00|992.53|990.33|992.18|989.98|992.89|990.69|992.18|989.98|0
1736132700000|2025-01-06 03:05:00|992.42|990.22|991.48|989.28|992.65|990.45|991.24|989.04|0
1736133000000|2025-01-06 03:10:00|991.35|989.15|992.18|989.98|992.18|989.98|991.24|989.04|0
1736133300000|2025-01-06 03:15:00|992.42|990.22|991.94|989.74|992.65|990.45|991.71|989.51|0
1736133600000|2025-01-06 03:20:00|992.18|989.98|991.24|989.04|992.18|989.98|991.11|988.91|0
1736133900000|2025-01-06 03:25:00|990.77|988.57|991.11|988.91|991.58|989.38|990.3|988.1|0
1736134200000|2025-01-06 03:30:00|991.24|989.04|992.41|990.21|992.41|990.21|991|988.8|0
1736134500000|2025-01-06 03:35:00|992.65|990.45|993.12|990.92|993.35|991.15|992.41|990.21|0
1736134800000|2025-01-06 03:40:00|992.99|990.79|992.17|989.97|993.12|990.92|991.7|989.5|0
1736135100000|2025-01-06 03:45:00|991.94|989.74|991.47|989.27|991.94|989.74|991.23|989.03|0
1736135400000|2025-01-06 03:50:00|991.7|989.5|991.23|989.03|992.05|989.85|991.23|989.03|0
1736135700000|2025-01-06 03:55:00|991.11|988.91|991.23|989.03|991.46|989.26|990.76|988.56|0
1736136000000|2025-01-06 04:00:00|991.46|989.26|991.1|988.9|991.7|989.5|990.99|988.79|0
1736136300000|2025-01-06 04:05:00|991.23|989.03|991.93|989.73|991.93|989.73|991.23|989.03|0
1736136600000|2025-01-06 04:10:00|991.7|989.5|991.93|989.73|992.17|989.97|991.7|989.5|0
1736136900000|2025-01-06 04:15:00|991.81|989.61|992.4|990.2|992.64|990.44|990.99|988.79|0
1736137200000|2025-01-06 04:20:00|992.16|989.96|993.1|990.9|993.34|991.14|992.16|989.96|0
1736137500000|2025-01-06 04:25:00|993.34|991.14|993.81|991.61|994.05|991.85|993.1|990.9|0
1736137800000|2025-01-06 04:30:00|993.92|991.72|994.04|991.84|994.28|992.08|993.81|991.61|0
1736138100000|2025-01-06 04:35:00|993.92|991.72|994.51|992.31|994.51|992.31|993.57|991.37|0
1736138400000|2025-01-06 04:40:00|994.28|992.08|994.28|992.08|994.28|992.08|993.81|991.61|0
1736138700000|2025-01-06 04:45:00|994.04|991.84|993.81|991.61|994.28|992.08|993.81|991.61|0
1736139000000|2025-01-06 04:50:00|993.8|991.6|993.33|991.13|993.8|991.6|993.1|990.9|0
1736139300000|2025-01-06 04:55:00|993.45|991.25|994.04|991.84|994.04|991.84|993.45|991.25|0
1736139600000|2025-01-06 05:00:00|993.8|991.6|993.57|991.37|994.74|992.54|993.57|991.37|0
1736139900000|2025-01-06 05:05:00|993.8|991.6|994.74|992.54|994.74|992.54|993.8|991.6|0
1736140200000|2025-01-06 05:10:00|994.51|992.31|994.74|992.54|994.74|992.54|994.27|992.07|0
1736140500000|2025-01-06 05:15:00|994.62|992.42|994.27|992.07|994.98|992.78|994.27|992.07|0
1736140800000|2025-01-06 05:20:00|994.5|992.3|996.86|994.66|997.09|994.89|994.27|992.07|0
1736141100000|2025-01-06 05:25:00|997.33|995.13|997.44|995.24|997.56|995.36|996.86|994.66|0
1736141400000|2025-01-06 05:30:00|997.56|995.36|999.21|997.01|999.68|997.48|997.56|995.36|0
1736141700000|2025-01-06 05:35:00|999.09|996.89|998.74|996.54|999.45|997.25|998.5|996.3|0
1736142000000|2025-01-06 05:40:00|998.62|996.42|997.79|995.59|998.97|996.77|997.79|995.59|0
1736142300000|2025-01-06 05:45:00|997.56|995.36|997.56|995.36|997.56|995.36|996.85|994.65|0
1736142600000|2025-01-06 05:50:00|997.79|995.59|998.03|995.83|998.03|995.83|997.09|994.89|0
1736142900000|2025-01-06 05:55:00|997.91|995.71|997.79|995.59|998.14|995.94|997.56|995.36|0
1736143200000|2025-01-06 06:00:00|997.56|995.36|998.03|995.83|998.38|996.18|997.56|995.36|0
1736143500000|2025-01-06 06:05:00|997.79|995.59|996.85|994.65|998.03|995.83|996.72|994.52|0
1736143800000|2025-01-06 06:10:00|996.61|994.41|997.32|995.12|997.55|995.35|996.61|994.41|0
1736144100000|2025-01-06 06:15:00|997.43|995.23|997.79|995.59|998.02|995.82|997.08|994.88|0
1736144400000|2025-01-06 06:20:00|997.9|995.7|998.73|996.53|998.73|996.53|997.66|995.46|0
1736144700000|2025-01-06 06:25:00|998.61|996.41|998.49|996.29|998.96|996.76|998.26|996.06|0
1736145000000|2025-01-06 06:30:00|998.26|996.06|999.9|997.7|1000.14|997.94|998.02|995.82|0
1736145300000|2025-01-06 06:35:00|999.67|997.47|1000.37|998.17|1000.85|998.65|999.67|997.47|0
1736145600000|2025-01-06 06:40:00|1000.25|998.05|1000.14|997.94|1000.72|998.52|999.9|997.7|0
1736145900000|2025-01-06 06:45:00|999.9|997.7|1000.84|998.64|1001.79|999.59|999.9|997.7|0
1736146200000|2025-01-06 06:50:00|1000.61|998.41|1000.61|998.41|1001.08|998.88|999.9|997.7|0
1736146500000|2025-01-06 06:55:00|1000.84|998.64|1000.84|998.64|1001.08|998.88|1000.48|998.28|0
1736146800000|2025-01-06 07:00:00|1000.37|998.17|1000.6|998.4|1001.55|999.35|1000.13|997.93|0
1736147100000|2025-01-06 07:05:00|1000.84|998.64|1000.37|998.17|1000.84|998.64|998.95|996.75|0
1736147400000|2025-01-06 07:10:00|1000.48|998.28|1001.54|999.34|1001.78|999.58|1000.37|998.17|0
1736147700000|2025-01-06 07:15:00|1001.42|999.22|1001.07|998.87|1001.54|999.34|1000.6|998.4|0
1736148000000|2025-01-06 07:20:00|1000.95|998.75|1002.01|999.81|1002.25|1000.05|1000.84|998.64|0
1736148300000|2025-01-06 07:25:00|1002.25|1000.05|1003.66|1001.46|1003.9|1001.7|1002.01|999.81|0
1736148600000|2025-01-06 07:30:00|1003.9|1001.7|1005.31|1003.11|1005.31|1003.11|1003.3|1001.1|0
1736148900000|2025-01-06 07:35:00|1005.55|1003.35|1004.13|1001.93|1005.55|1003.35|1003.9|1001.7|0
1736149200000|2025-01-06 07:40:00|1004.25|1002.05|1005.34|1003.14|1005.34|1003.14|1003.9|1001.7|0
1736149500000|2025-01-06 07:45:00|1005.1|1002.9|1005.21|1003.01|1005.57|1003.37|1004.74|1002.54|0
1736149800000|2025-01-06 07:50:00|1005.1|1002.9|1004.63|1002.43|1005.34|1003.14|1004.39|1002.19|0
1736150100000|2025-01-06 07:55:00|1004.5|1002.3|1003.92|1001.72|1004.74|1002.54|1003.92|1001.72|0
1736150400000|2025-01-06 08:00:00|1004.39|1002.19|1005.57|1003.37|1005.57|1003.37|1003.56|1001.36|0
1736150700000|2025-01-06 08:05:00|1005.8|1003.6|1007.92|1005.72|1007.92|1005.72|1005.8|1003.6|0
1736151000000|2025-01-06 08:10:00|1008.04|1005.84|1009.1|1006.9|1009.1|1006.9|1007.69|1005.49|0
1736151300000|2025-01-06 08:15:00|1009.22|1007.02|1005.33|1003.13|1009.22|1007.02|1005.33|1003.13|0
1736151600000|2025-01-06 08:20:00|1005.8|1003.6|1005.09|1002.89|1006.98|1004.78|1005.09|1002.89|0
1736151900000|2025-01-06 08:25:00|1005.2|1003|1005.33|1003.13|1005.44|1003.24|1003.21|1001.01|0
1736152200000|2025-01-06 08:30:00|1005.09|1002.89|1007.09|1004.89|1007.21|1005.01|1004.85|1002.65|0
1736152500000|2025-01-06 08:35:00|1007.45|1005.25|1007.56|1005.36|1007.92|1005.72|1006.27|1004.07|0
1736152800000|2025-01-06 08:40:00|1007.79|1005.59|1008.39|1006.19|1008.62|1006.42|1007.44|1005.24|0
1736153100000|2025-01-06 08:45:00|1008.5|1006.3|1011.22|1009.02|1011.69|1009.49|1008.15|1005.95|0
1736153400000|2025-01-06 08:50:00|1011.45|1009.25|1011.92|1009.72|1012.87|1010.67|1011.22|1009.02|0
1736153700000|2025-01-06 08:55:00|1012.04|1009.84|1012.16|1009.96|1012.87|1010.67|1011.92|1009.72|0
1736154000000|2025-01-06 09:00:00|1012.39|1010.19|1015.46|1013.26|1017.12|1014.92|1012.27|1010.07|0
1736154300000|2025-01-06 09:05:00|1015.23|1013.03|1015.93|1013.73|1015.93|1013.73|1014.39|1012.19|0
1736154600000|2025-01-06 09:10:00|1016.05|1013.85|1016.17|1013.97|1017.11|1014.91|1015.46|1013.26|0
1736154900000|2025-01-06 09:15:00|1015.93|1013.73|1015.93|1013.73|1016.64|1014.44|1014.99|1012.79|0
1736155200000|2025-01-06 09:20:00|1016.04|1013.84|1017.82|1015.62|1018.76|1016.56|1015.46|1013.26|0
1736155500000|2025-01-06 09:25:00|1018.06|1015.86|1016.28|1014.08|1018.06|1015.86|1015.57|1013.37|0
1736155800000|2025-01-06 09:30:00|1016.4|1014.2|1018.05|1015.85|1018.76|1016.56|1015.46|1013.26|0
1736156100000|2025-01-06 09:35:00|1018.29|1016.09|1016.64|1014.44|1018.77|1016.57|1016.41|1014.21|0
1736156400000|2025-01-06 09:40:00|1016.88|1014.68|1018.64|1016.44|1018.64|1016.44|1016.64|1014.44|0
1736156700000|2025-01-06 09:45:00|1018.53|1016.33|1020.18|1017.98|1020.18|1017.98|1018.53|1016.33|0
1736157000000|2025-01-06 09:50:00|1020.42|1018.22|1021.13|1018.93|1021.6|1019.4|1020.42|1018.22|0
1736157300000|2025-01-06 09:55:00|1021.36|1019.16|1022.31|1020.11|1022.54|1020.34|1021.13|1018.93|0
1736157600000|2025-01-06 10:00:00|1022.54|1020.34|1020.65|1018.45|1022.54|1020.34|1020.06|1017.86|0
1736157900000|2025-01-06 10:05:00|1020.76|1018.56|1022.07|1019.87|1022.3|1020.1|1020.41|1018.21|0
1736158200000|2025-01-06 10:10:00|1021.83|1019.63|1023.01|1020.81|1023.72|1021.52|1021.12|1018.92|0
1736158500000|2025-01-06 10:15:00|1022.77|1020.57|1025.14|1022.94|1025.37|1023.17|1022.3|1020.1|0
1736158800000|2025-01-06 10:20:00|1024.9|1022.7|1025.14|1022.94|1025.72|1023.52|1023.72|1021.52|0
1736159100000|2025-01-06 10:25:00|1025.37|1023.17|1023.72|1021.52|1025.37|1023.17|1023.48|1021.28|0
1736159400000|2025-01-06 10:30:00|1023.48|1021.28|1022.18|1019.98|1023.48|1021.28|1021.12|1018.92|0
1736159700000|2025-01-06 10:35:00|1022.3|1020.1|1022.17|1019.97|1022.77|1020.57|1020.64|1018.44|0
1736160000000|2025-01-06 10:40:00|1022.3|1020.1|1021.35|1019.15|1023.01|1020.81|1021.35|1019.15|0
1736160300000|2025-01-06 10:45:00|1021.59|1019.39|1021.35|1019.15|1021.59|1019.39|1018.75|1016.55|0
1736160600000|2025-01-06 10:50:00|1021.11|1018.91|1020.17|1017.97|1021.82|1019.62|1019.46|1017.26|0
1736160900000|2025-01-06 10:55:00|1020.4|1018.2|1020.17|1017.97|1020.4|1018.2|1018.75|1016.55|0
1736161200000|2025-01-06 11:00:00|1020.52|1018.32|1018.04|1015.84|1020.52|1018.32|1013.56|1011.36|0
1736161500000|2025-01-06 11:05:00|1018.15|1015.95|1021.82|1019.62|1021.93|1019.73|1018.15|1015.95|0
1736161800000|2025-01-06 11:10:00|1021.35|1019.15|1023.23|1021.03|1023.94|1021.74|1020.4|1018.2|0
1736162100000|2025-01-06 11:15:00|1023.71|1021.51|1026.54|1024.34|1026.54|1024.34|1023.35|1021.15|0
1736162400000|2025-01-06 11:20:00|1026.78|1024.58|1028.98|1026.78|1028.98|1026.78|1025.83|1023.63|0
1736162700000|2025-01-06 11:25:00|1029.22|1027.02|1033.24|1031.04|1033.71|1031.51|1029.22|1027.02|0
1736163000000|2025-01-06 11:30:00|1033.95|1031.75|1033.24|1031.04|1036.32|1034.12|1032.06|1029.86|0
1736163300000|2025-01-06 11:35:00|1033.12|1030.92|1036.19|1033.99|1037.5|1035.3|1032.53|1030.33|0
1736163600000|2025-01-06 11:40:00|1036.31|1034.11|1034.66|1032.46|1036.55|1034.35|1034.42|1032.22|0
1736163900000|2025-01-06 11:45:00|1034.77|1032.57|1033.47|1031.27|1035.95|1033.75|1033|1030.8|0
1736164200000|2025-01-06 11:50:00|1033.24|1031.04|1035.6|1033.4|1035.72|1033.52|1031.11|1028.91|0
1736164500000|2025-01-06 11:55:00|1036.07|1033.87|1037.02|1034.82|1037.13|1034.93|1034.77|1032.57|0
1736164800000|2025-01-06 12:00:00|1037.13|1034.93|1037.61|1035.41|1038.2|1036|1035.84|1033.64|0
1736165100000|2025-01-06 12:05:00|1037.26|1035.06|1035.13|1032.93|1037.73|1035.53|1034.89|1032.69|0
1736165400000|2025-01-06 12:10:00|1035.24|1033.04|1034.76|1032.56|1035.6|1033.4|1032.76|1030.56|0
1736165700000|2025-01-06 12:15:00|1035.12|1032.92|1035|1032.8|1037.13|1034.93|1033.23|1031.03|0
1736166000000|2025-01-06 12:20:00|1034.89|1032.69|1037.74|1035.54|1037.74|1035.54|1034.43|1032.23|0
1736166300000|2025-01-06 12:25:00|1037.62|1035.42|1037.27|1035.07|1038.92|1036.72|1036.08|1033.88|0
1736166600000|2025-01-06 12:30:00|1037.5|1035.3|1036.56|1034.36|1038.69|1036.49|1035.61|1033.41|0
1736166900000|2025-01-06 12:35:00|1036.43|1034.23|1038.68|1036.48|1038.69|1036.49|1035.85|1033.65|0
1736167200000|2025-01-06 12:40:00|1038.45|1036.25|1039.63|1037.43|1039.87|1037.67|1037.5|1035.3|0
1736167500000|2025-01-06 12:45:00|1039.87|1037.67|1043.65|1041.45|1044.6|1042.4|1039.63|1037.43|0
1736167800000|2025-01-06 12:50:00|1043.77|1041.57|1041.65|1039.45|1044.13|1041.93|1040.7|1038.5|0
1736168100000|2025-01-06 12:55:00|1041.41|1039.21|1040.23|1038.03|1041.41|1039.21|1039.52|1037.32|0
1736168400000|2025-01-06 13:00:00|1039.99|1037.79|1041.17|1038.97|1041.65|1039.45|1039.04|1036.84|0
1736168700000|2025-01-06 13:05:00|1040.94|1038.74|1041.17|1038.97|1041.64|1039.44|1039.75|1037.55|0
1736169000000|2025-01-06 13:10:00|1040.93|1038.73|1038.57|1036.37|1041.17|1038.97|1038.57|1036.37|0
1736169300000|2025-01-06 13:15:00|1038.81|1036.61|1039.04|1036.84|1039.51|1037.31|1037.86|1035.66|0
1736169600000|2025-01-06 13:20:00|1039.28|1037.08|1040.22|1038.02|1040.46|1038.26|1038.09|1035.89|0
1736169900000|2025-01-06 13:25:00|1040.1|1037.9|1041.17|1038.97|1041.17|1038.97|1039.04|1036.84|0
1736170200000|2025-01-06 13:30:00|1041.4|1039.2|1040.91|1038.71|1042.35|1040.15|1039.75|1037.55|0
1736170500000|2025-01-06 13:35:00|1040.68|1038.48|1039.38|1037.18|1041.75|1039.55|1039.38|1037.18|0
1736170800000|2025-01-06 13:40:00|1039.49|1037.29|1039.38|1037.18|1039.85|1037.65|1036.54|1034.34|0
1736171100000|2025-01-06 13:45:00|1039.85|1037.65|1041.27|1039.07|1041.74|1039.54|1038.9|1036.7|0
1736171400000|2025-01-06 13:50:00|1041.51|1039.31|1044.58|1042.38|1044.7|1042.5|1041.03|1038.83|0
1736171700000|2025-01-06 13:55:00|1044.82|1042.62|1045.06|1042.86|1045.29|1043.09|1043.04|1040.84|0
1736172000000|2025-01-06 14:00:00|1045.29|1043.09|1041.98|1039.78|1045.53|1043.33|1041.98|1039.78|0
1736172300000|2025-01-06 14:05:00|1042.09|1039.89|1041.97|1039.77|1042.45|1040.25|1040.79|1038.59|0
1736172600000|2025-01-06 14:10:00|1041.74|1039.54|1043.16|1040.96|1044.34|1042.14|1041.26|1039.06|0
1736172900000|2025-01-06 14:15:00|1042.92|1040.72|1026.02|1023.82|1042.92|1040.72|1022.7|1020.5|0
1736173200000|2025-01-06 14:20:00|1025.07|1022.87|1028.14|1025.94|1030.27|1028.07|1023.89|1021.69|0
1736173500000|2025-01-06 14:25:00|1029.09|1026.89|1036.65|1034.45|1037.95|1035.75|1028.61|1026.41|0
1736173800000|2025-01-06 14:30:00|1035.47|1033.27|1042|1039.8|1045.56|1043.36|1034.52|1032.32|0
1736174100000|2025-01-06 14:35:00|1042.48|1040.28|1039.87|1037.67|1044.14|1041.94|1036.08|1033.88|0
1736174400000|2025-01-06 14:40:00|1039.4|1037.2|1044.57|1042.37|1051.45|1049.25|1039.4|1037.2|0
1736174700000|2025-01-06 14:45:00|1046.58|1044.38|1052.98|1050.78|1055.24|1053.04|1046.58|1044.38|0
1736175000000|2025-01-06 14:50:00|1053.93|1051.73|1054.04|1051.84|1055.83|1053.63|1048.95|1046.75|0
1736175300000|2025-01-06 14:55:00|1053.93|1051.73|1052.98|1050.78|1056.54|1054.34|1049.66|1047.46|0
1736175600000|2025-01-06 15:00:00|1053.69|1051.49|1057.32|1055.12|1057.32|1055.12|1052.03|1049.83|0
1736175900000|2025-01-06 15:05:00|1057.56|1055.36|1058.98|1056.78|1058.98|1056.78|1054.48|1052.28|0
1736176200000|2025-01-06 15:10:00|1059.22|1057.02|1061.59|1059.39|1062.3|1060.1|1051.87|1049.67|0
1736176500000|2025-01-06 15:15:00|1061.83|1059.63|1058.74|1056.54|1062.54|1060.34|1055.19|1052.99|0
1736176800000|2025-01-06 15:20:00|1058.98|1056.78|1059.69|1057.49|1062.3|1060.1|1057.08|1054.88|0
1736177100000|2025-01-06 15:25:00|1059.45|1057.25|1062.77|1060.57|1063.96|1061.76|1058.5|1056.3|0
1736177400000|2025-01-06 15:30:00|1063.72|1061.52|1059.69|1057.49|1063.72|1061.52|1057.79|1055.59|0
1736177700000|2025-01-06 15:35:00|1059.45|1057.25|1056.13|1053.93|1060.16|1057.96|1055.89|1053.69|0
1736178000000|2025-01-06 15:40:00|1056.84|1054.64|1058.97|1056.77|1060.16|1057.96|1056.84|1054.64|0
1736178300000|2025-01-06 15:45:00|1059.21|1057.01|1060.16|1057.96|1063.72|1061.52|1058.97|1056.77|0
1736178600000|2025-01-06 15:50:00|1060.27|1058.07|1064.9|1062.7|1066.33|1064.13|1059.45|1057.25|0
1736178900000|2025-01-06 15:55:00|1064.43|1062.23|1063.24|1061.04|1066.56|1064.36|1062.29|1060.09|0
1736179200000|2025-01-06 16:00:00|1064.66|1062.46|1063.24|1061.04|1064.66|1062.46|1060.39|1058.19|0
1736179500000|2025-01-06 16:05:00|1063|1060.8|1063.48|1061.28|1063.71|1061.51|1061.34|1059.14|0
1736179800000|2025-01-06 16:10:00|1064.19|1061.99|1065.21|1063.01|1066.09|1063.89|1063.31|1061.11|0
1736180100000|2025-01-06 16:15:00|1063.79|1061.59|1067.11|1064.91|1067.58|1065.38|1063.55|1061.35|0
1736180400000|2025-01-06 16:20:00|1067.35|1065.15|1066.39|1064.19|1068.77|1066.57|1065.68|1063.48|0
1736180700000|2025-01-06 16:25:00|1066.16|1063.96|1069|1066.8|1069.24|1067.04|1064.5|1062.3|0
1736181000000|2025-01-06 16:30:00|1069.24|1067.04|1069.19|1066.99|1071.22|1069.02|1067.89|1065.69|0
1736181300000|2025-01-06 16:35:00|1068.37|1066.17|1070.5|1068.3|1070.74|1068.54|1067.89|1065.69|0
1736181600000|2025-01-06 16:40:00|1070.74|1068.54|1069.08|1066.88|1070.98|1068.78|1068.13|1065.93|0
1736181900000|2025-01-06 16:45:00|1068.84|1066.64|1068.13|1065.93|1068.95|1066.75|1066.23|1064.03|0
1736182200000|2025-01-06 16:50:00|1067.89|1065.69|1069.07|1066.87|1069.79|1067.59|1067.89|1065.69|0
1736182500000|2025-01-06 16:55:00|1068.84|1066.64|1068.84|1066.64|1069.79|1067.59|1068.36|1066.16|0
1736182800000|2025-01-06 17:00:00|1068.36|1066.16|1067.29|1065.09|1068.36|1066.16|1065.04|1062.84|0
1736183100000|2025-01-06 17:05:00|1067.41|1065.21|1067.41|1065.21|1068.36|1066.16|1065.04|1062.84|0
1736183400000|2025-01-06 17:10:00|1066.81|1064.61|1063.61|1061.41|1066.81|1064.61|1062.9|1060.7|0
1736183700000|2025-01-06 17:15:00|1063.38|1061.18|1062.43|1060.23|1065.27|1063.07|1061.24|1059.04|0
1736184000000|2025-01-06 17:20:00|1062.66|1060.46|1061.24|1059.04|1063.14|1060.94|1061|1058.8|0
1736184300000|2025-01-06 17:25:00|1061|1058.8|1060.29|1058.09|1061.95|1059.75|1058.63|1056.43|0
1736184600000|2025-01-06 17:30:00|1060.05|1057.85|1059.81|1057.61|1061|1058.8|1057.68|1055.48|0
1736184900000|2025-01-06 17:35:00|1060.05|1057.85|1057.44|1055.24|1061.35|1059.15|1056.5|1054.3|0
1736185200000|2025-01-06 17:40:00|1057.21|1055.01|1053.89|1051.69|1057.68|1055.48|1051.52|1049.32|0
1736185500000|2025-01-06 17:45:00|1053.41|1051.21|1052.94|1050.74|1055.31|1053.11|1051.4|1049.2|0
1736185800000|2025-01-06 17:50:00|1053.18|1050.98|1052.7|1050.5|1054.6|1052.4|1048.44|1046.24|0
1736186100000|2025-01-06 17:55:00|1052.46|1050.26|1051.28|1049.08|1052.7|1050.5|1048.44|1046.24|0
1736186400000|2025-01-06 18:00:00|1051.52|1049.32|1047.49|1045.29|1051.75|1049.55|1041.58|1039.38|0
1736186700000|2025-01-06 18:05:00|1047.25|1045.05|1046.07|1043.87|1048.67|1046.47|1044.18|1041.98|0
1736187000000|2025-01-06 18:10:00|1046.18|1043.98|1047.25|1045.05|1047.73|1045.53|1044.89|1042.69|0
1736187300000|2025-01-06 18:15:00|1047.49|1045.29|1044.84|1042.64|1047.49|1045.29|1042.13|1039.93|0
1736187600000|2025-01-06 18:20:00|1044.97|1042.77|1046.39|1044.19|1049.23|1047.03|1043.78|1041.58|0
1736187900000|2025-01-06 18:25:00|1046.86|1044.66|1047.57|1045.37|1048.04|1045.84|1045.79|1043.59|0
1736188200000|2025-01-06 18:30:00|1047.33|1045.13|1043.07|1040.87|1048.04|1045.84|1041.89|1039.69|0
1736188500000|2025-01-06 18:35:00|1043.31|1041.11|1042.87|1040.67|1045.44|1043.24|1040.74|1038.54|0
1736188800000|2025-01-06 18:40:00|1042.39|1040.19|1038.37|1036.17|1043.34|1041.14|1037.42|1035.22|0
1736189100000|2025-01-06 18:45:00|1038.6|1036.4|1031.62|1029.42|1039.31|1037.11|1030.8|1028.6|0
1736189400000|2025-01-06 18:50:00|1031.74|1029.54|1036.7|1034.5|1037.85|1035.65|1031.74|1029.54|0
1736189700000|2025-01-06 18:55:00|1036.93|1034.73|1031.77|1029.57|1038.35|1036.15|1031.77|1029.57|0
1736190000000|2025-01-06 19:00:00|1031.53|1029.33|1025.12|1022.92|1032.71|1030.51|1024.46|1022.26|0
1736190300000|2025-01-06 19:05:00|1025.82|1023.62|1028.65|1026.45|1031.01|1028.81|1025.82|1023.62|0
1736190600000|2025-01-06 19:10:00|1027.94|1025.74|1030.4|1028.2|1031.11|1028.91|1025.35|1023.15|0
1736190900000|2025-01-06 19:15:00|1029.69|1027.49|1031.11|1028.91|1033.23|1031.03|1029.22|1027.02|0
1736191200000|2025-01-06 19:20:00|1030.63|1028.43|1030.87|1028.67|1032.28|1030.08|1029.69|1027.49|0
1736191500000|2025-01-06 19:25:00|1030.63|1028.43|1028.51|1026.31|1032.28|1030.08|1028.51|1026.31|0
1736191800000|2025-01-06 19:30:00|1028.75|1026.55|1027.77|1025.57|1030.87|1028.67|1026.39|1024.19|0
1736192100000|2025-01-06 19:35:00|1027.53|1025.33|1026.35|1024.15|1028.24|1026.04|1024.7|1022.5|0
1736192400000|2025-01-06 19:40:00|1026.12|1023.92|1027.66|1025.46|1027.9|1025.7|1023.64|1021.44|0
1736192700000|2025-01-06 19:45:00|1027.9|1025.7|1029.31|1027.11|1030.49|1028.29|1025.54|1023.34|0
1736193000000|2025-01-06 19:50:00|1028.61|1026.41|1026.01|1023.81|1029.31|1027.11|1024.13|1021.93|0
1736193300000|2025-01-06 19:55:00|1026.48|1024.28|1018.82|1016.62|1026.48|1024.28|1018.47|1016.27|0
1736193600000|2025-01-06 20:00:00|1018.24|1016.04|1022.31|1020.11|1022.78|1020.58|1016.12|1013.92|0
1736193900000|2025-01-06 20:05:00|1022.07|1019.87|1020.66|1018.46|1023.01|1020.81|1018.54|1016.34|0
1736194200000|2025-01-06 20:10:00|1020.19|1017.99|1020.27|1018.07|1023.23|1021.03|1019.23|1017.03|0
1736194500000|2025-01-06 20:15:00|1020.03|1017.83|1020.74|1018.54|1021.21|1019.01|1018.15|1015.95|0
1736194800000|2025-01-06 20:20:00|1020.5|1018.3|1026.87|1024.67|1027.1|1024.9|1018.38|1016.18|0
1736195100000|2025-01-06 20:25:00|1026.63|1024.43|1025.33|1023.13|1026.63|1024.43|1024.04|1021.84|0
1736195400000|2025-01-06 20:30:00|1026.16|1023.96|1025.4|1023.2|1029.44|1027.24|1024.22|1022.02|0
1736195700000|2025-01-06 20:35:00|1025.16|1022.96|1022.57|1020.37|1028.7|1026.5|1022.33|1020.13|0
1736196000000|2025-01-06 20:40:00|1022.33|1020.13|1020.92|1018.72|1023.98|1021.78|1019.97|1017.77|0
1736196300000|2025-01-06 20:45:00|1021.62|1019.42|1012.91|1010.71|1021.62|1019.42|1012.44|1010.24|0
1736196600000|2025-01-06 20:50:00|1014.79|1012.59|1021.64|1019.44|1024|1021.8|1014.79|1012.59|0
1736196900000|2025-01-06 20:55:00|1022.35|1020.15|1028.72|1026.52|1028.72|1026.52|1019.52|1017.32|0
1736197200000|2025-01-06 21:00:00|1027.41|1025.21|1029.42|1027.22|1031.78|1029.58|1027.41|1025.21|0
1736197500000|2025-01-06 21:05:00|1029.89|1027.69|1032.92|1030.72|1033.2|1031|1029.89|1027.69|0
1736197800000|2025-01-06 21:10:00|1032.45|1030.25|1032.15|1029.95|1032.45|1030.25|1030.27|1028.07|0
1736198100000|2025-01-06 21:15:00|1032.25|1029.85|1031.78|1029.38|1032.73|1030.33|1031.07|1028.67|0
1736198400000|2025-01-06 21:20:00|1032.02|1029.62|1031.54|1029.14|1032.02|1029.62|1031.07|1028.67|0
1736198700000|2025-01-06 21:25:00|1031.31|1028.91|1031.07|1028.67|1031.54|1029.14|1030.84|1028.44|0
1736199000000|2025-01-06 21:30:00|1031.31|1028.91|1031.78|1029.38|1032.25|1029.85|1031.07|1028.67|0
1736199300000|2025-01-06 21:35:00|1031.54|1029.14|1031.3|1028.9|1032.01|1029.61|1031.07|1028.67|0
1736199600000|2025-01-06 21:40:00|1031.07|1028.67|1031.3|1028.9|1031.3|1028.9|1031.07|1028.67|0
1736199900000|2025-01-06 21:45:00|1031.18|1028.78|1033.19|1030.79|1033.43|1031.03|1030.83|1028.43|0
1736200200000|2025-01-06 21:50:00|1033.31|1030.91|1033.43|1031.03|1033.66|1031.26|1033.19|1030.79|0
1736200500000|2025-01-06 21:55:00|1033.66|1031.26|1033.54|1031.14|1033.78|1031.38|1032.36|1029.96|0
1736200800000|2025-01-06 22:00:00|1033.28|1030.88|1032.66|1030.26|1033.28|1030.88|1032.66|1030.26|0
1736201100000|2025-01-06 22:05:00|1032.62|1030.22|1032.87|1030.47|1032.9|1030.5|1032.62|1030.22|0
1736201400000|2025-01-06 22:10:00|1032.8|1030.4|1032.9|1030.5|1032.93|1030.53|1032.8|1030.4|0
1736201700000|2025-01-06 22:15:00|1032.93|1030.53|1033.18|1030.78|1033.18|1030.78|1032.93|1030.53|0
1736202000000|2025-01-06 22:20:00|1033.07|1030.67|1032.8|1030.4|1033.07|1030.67|1032.66|1030.26|0
1736202300000|2025-01-06 22:25:00|1032.83|1030.43|1032.76|1030.36|1032.83|1030.43|1032.76|1030.36|0
1736202600000|2025-01-06 22:30:00|1032.9|1030.5|1032.93|1030.53|1032.93|1030.53|1032.59|1030.19|0
1736202900000|2025-01-06 22:35:00|1032.96|1030.56|1032.93|1030.53|1032.96|1030.56|1032.9|1030.5|0
1736203200000|2025-01-06 22:40:00|1032.9|1030.5|1033.14|1030.74|1033.25|1030.85|1032.9|1030.5|0
1736203500000|2025-01-06 22:45:00|1033.1|1030.7|1033.1|1030.7|1033.1|1030.7|1033.1|1030.7|0
1736203800000|2025-01-06 22:50:00|1033.07|1030.67|1033.17|1030.77|1033.38|1030.98|1033.07|1030.67|0
1736204100000|2025-01-06 22:55:00|1033.14|1030.74|1033.34|1030.94|1033.51|1031.11|1032.89|1030.49|0
1736204400000|2025-01-06 23:00:00|1033.53|1031.13|1036.6|1034.2|1036.96|1034.56|1033.05|1030.65|0
1736204700000|2025-01-06 23:05:00|1036.36|1033.96|1034.59|1032.19|1036.36|1033.96|1034.23|1031.83|0
1736205000000|2025-01-06 23:10:00|1034.83|1032.43|1034.83|1032.43|1035.54|1033.14|1034.83|1032.43|0
1736205300000|2025-01-06 23:15:00|1034.59|1032.19|1033.41|1031.01|1034.83|1032.43|1033.41|1031.01|0
1736205600000|2025-01-06 23:20:00|1032.81|1030.41|1032.7|1030.3|1033.05|1030.65|1031.75|1029.35|0
1736205900000|2025-01-06 23:25:00|1032.58|1030.18|1032.1|1029.7|1033.64|1031.24|1031.99|1029.59|0
1736206200000|2025-01-06 23:30:00|1032.22|1029.82|1032.46|1030.06|1033.05|1030.65|1031.99|1029.59|0
1736206500000|2025-01-06 23:35:00|1032.57|1030.17|1032.22|1029.82|1032.7|1030.3|1031.04|1028.64|0
1736206800000|2025-01-06 23:40:00|1032.1|1029.7|1032.93|1030.53|1033.17|1030.77|1031.99|1029.59|0
1736207100000|2025-01-06 23:45:00|1032.69|1030.29|1032.69|1030.29|1033.64|1031.24|1031.75|1029.35|0
1736207400000|2025-01-06 23:50:00|1032.93|1030.53|1032.22|1029.82|1033.4|1031|1032.1|1029.7|0
1736207700000|2025-01-06 23:55:00|1031.98|1029.58|1031.39|1028.99|1032.69|1030.29|1030.56|1028.16|0
1736208000000|2025-01-07 00:00:00|1031.27|1028.87|1029.85|1027.45|1031.62|1029.22|1029.85|1027.45|0
1736208300000|2025-01-07 00:05:00|1029.62|1027.22|1029.85|1027.45|1030.44|1028.04|1029.15|1026.75|0
1736208600000|2025-01-07 00:10:00|1030.09|1027.69|1030.8|1028.4|1031.27|1028.87|1030.09|1027.69|0
1736208900000|2025-01-07 00:15:00|1031.03|1028.63|1030.09|1027.69|1032.21|1029.81|1030.09|1027.69|0
1736209200000|2025-01-07 00:20:00|1030.32|1027.92|1030.8|1028.4|1030.8|1028.4|1029.85|1027.45|0
1736209500000|2025-01-07 00:25:00|1030.56|1028.16|1029.85|1027.45|1030.8|1028.4|1029.61|1027.21|0
1736209800000|2025-01-07 00:30:00|1029.73|1027.33|1031.5|1029.1|1031.74|1029.34|1029.61|1027.21|0
1736210100000|2025-01-07 00:35:00|1031.97|1029.57|1031.5|1029.1|1032.45|1030.05|1031.5|1029.1|0
1736210400000|2025-01-07 00:40:00|1031.74|1029.34|1031.74|1029.34|1032.21|1029.81|1031.5|1029.1|0
1736210700000|2025-01-07 00:45:00|1031.97|1029.57|1031.03|1028.63|1031.97|1029.57|1031.03|1028.63|0
1736211000000|2025-01-07 00:50:00|1031.26|1028.86|1030.08|1027.68|1031.5|1029.1|1030.08|1027.68|0
1736211300000|2025-01-07 00:55:00|1029.84|1027.44|1028.9|1026.5|1029.84|1027.44|1027.36|1024.96|0
1736211600000|2025-01-07 01:00:00|1028.66|1026.26|1027.24|1024.84|1029.61|1027.21|1026.3|1023.9|0
1736211900000|2025-01-07 01:05:00|1027.01|1024.61|1027.48|1025.08|1028.19|1025.79|1027.01|1024.61|0
1736212200000|2025-01-07 01:10:00|1027.71|1025.31|1027.71|1025.31|1028.42|1026.02|1027.48|1025.08|0
1736212500000|2025-01-07 01:15:00|1027.48|1025.08|1025.82|1023.42|1027.71|1025.31|1025.12|1022.72|0
1736212800000|2025-01-07 01:20:00|1026.06|1023.66|1026.29|1023.89|1026.77|1024.37|1025.35|1022.95|0
1736213100000|2025-01-07 01:25:00|1026.17|1023.77|1025.59|1023.19|1027|1024.6|1025.11|1022.71|0
1736213400000|2025-01-07 01:30:00|1025.35|1022.95|1025.48|1023.28|1026.19|1023.99|1025.01|1022.81|0
1736213700000|2025-01-07 01:35:00|1025.25|1023.05|1026.19|1023.99|1026.19|1023.99|1025.25|1023.05|0
1736214000000|2025-01-07 01:40:00|1025.96|1023.76|1025.95|1023.75|1026.43|1024.23|1025.72|1023.52|0
1736214300000|2025-01-07 01:45:00|1025.72|1023.52|1026.9|1024.7|1027.37|1025.17|1025.72|1023.52|0
1736214600000|2025-01-07 01:50:00|1027.37|1025.17|1028.08|1025.88|1028.31|1026.11|1027.13|1024.93|0
1736214900000|2025-01-07 01:55:00|1028.31|1026.11|1028.55|1026.35|1029.26|1027.06|1027.6|1025.4|0
1736215200000|2025-01-07 02:00:00|1028.31|1026.11|1029.26|1027.06|1029.49|1027.29|1028.31|1026.11|0
1736215500000|2025-01-07 02:05:00|1029.02|1026.82|1029.49|1027.29|1029.73|1027.53|1029.02|1026.82|0
1736215800000|2025-01-07 02:10:00|1029.73|1027.53|1029.02|1026.82|1029.73|1027.53|1028.78|1026.58|0
1736216100000|2025-01-07 02:15:00|1029.25|1027.05|1029.84|1027.64|1029.96|1027.76|1028.78|1026.58|0
1736216400000|2025-01-07 02:20:00|1029.96|1027.76|1030.67|1028.47|1031.61|1029.41|1029.96|1027.76|0
1736216700000|2025-01-07 02:25:00|1030.55|1028.35|1030.07|1027.87|1030.67|1028.47|1029.72|1027.52|0
1736217000000|2025-01-07 02:30:00|1030.19|1027.99|1029.25|1027.05|1030.19|1027.99|1029.01|1026.81|0
1736217300000|2025-01-07 02:35:00|1029.01|1026.81|1027.59|1025.39|1029.72|1027.52|1027.59|1025.39|0
1736217600000|2025-01-07 02:40:00|1027.71|1025.51|1025.94|1023.74|1027.83|1025.63|1025.7|1023.5|0
1736217900000|2025-01-07 02:45:00|1026.18|1023.98|1025.94|1023.74|1027.12|1024.92|1025.94|1023.74|0
1736218200000|2025-01-07 02:50:00|1026.05|1023.85|1023.11|1020.91|1026.05|1023.85|1022.4|1020.2|0
1736218500000|2025-01-07 02:55:00|1023.34|1021.14|1022.87|1020.67|1024.05|1021.85|1022.87|1020.67|0
1736218800000|2025-01-07 03:00:00|1023.1|1020.9|1022.16|1019.96|1023.1|1020.9|1019.33|1017.13|0
1736219100000|2025-01-07 03:05:00|1021.92|1019.72|1021.21|1019.01|1021.92|1019.72|1020.27|1018.07|0
1736219400000|2025-01-07 03:10:00|1020.98|1018.78|1023.34|1021.14|1023.57|1021.37|1020.74|1018.54|0
1736219700000|2025-01-07 03:15:00|1023.57|1021.37|1023.34|1021.14|1023.57|1021.37|1022.63|1020.43|0
1736220000000|2025-01-07 03:20:00|1023.57|1021.37|1023.81|1021.61|1024.28|1022.08|1023.34|1021.14|0
1736220300000|2025-01-07 03:25:00|1023.57|1021.37|1023.33|1021.13|1024.04|1021.84|1022.86|1020.66|0
1736220600000|2025-01-07 03:30:00|1023.57|1021.37|1025.93|1023.73|1026.17|1023.97|1023.1|1020.9|0
1736220900000|2025-01-07 03:35:00|1025.81|1023.61|1025.69|1023.49|1026.4|1024.2|1025.69|1023.49|0
1736221200000|2025-01-07 03:40:00|1025.57|1023.37|1024.75|1022.55|1025.57|1023.37|1024.27|1022.07|0
1736221500000|2025-01-07 03:45:00|1024.51|1022.31|1024.98|1022.78|1024.98|1022.78|1024.04|1021.84|0
1736221800000|2025-01-07 03:50:00|1024.75|1022.55|1024.86|1022.66|1025.22|1023.02|1023.56|1021.36|0
1736222100000|2025-01-07 03:55:00|1024.74|1022.54|1026.16|1023.96|1026.16|1023.96|1024.74|1022.54|0
1736222400000|2025-01-07 04:00:00|1026.4|1024.2|1025.21|1023.01|1026.4|1024.2|1024.86|1022.66|0
1736222700000|2025-01-07 04:05:00|1025.09|1022.89|1024.27|1022.07|1025.21|1023.01|1024.03|1021.83|0
1736223000000|2025-01-07 04:10:00|1024.03|1021.83|1025.21|1023.01|1025.21|1023.01|1023.8|1021.6|0
1736223300000|2025-01-07 04:15:00|1024.98|1022.78|1024.97|1022.77|1025.45|1023.25|1023.79|1021.59|0
1736223600000|2025-01-07 04:20:00|1024.74|1022.54|1024.97|1022.77|1025.21|1023.01|1024.5|1022.3|0
1736223900000|2025-01-07 04:25:00|1025.21|1023.01|1025.68|1023.48|1025.92|1023.72|1024.74|1022.54|0
1736224200000|2025-01-07 04:30:00|1025.92|1023.72|1024.14|1021.94|1026.15|1023.95|1024.03|1021.83|0
1736224500000|2025-01-07 04:35:00|1024.26|1022.06|1022.85|1020.65|1024.26|1022.06|1022.85|1020.65|0
1736224800000|2025-01-07 04:40:00|1022.61|1020.41|1022.61|1020.41|1023.32|1021.12|1022.49|1020.29|0
1736225100000|2025-01-07 04:45:00|1022.72|1020.52|1022.84|1020.64|1023.79|1021.59|1022.61|1020.41|0
1736225400000|2025-01-07 04:50:00|1022.37|1020.17|1023.08|1020.88|1023.31|1021.11|1022.13|1019.93|0
1736225700000|2025-01-07 04:55:00|1022.96|1020.76|1022.13|1019.93|1023.31|1021.11|1022.13|1019.93|0
1736226000000|2025-01-07 05:00:00|1021.9|1019.7|1022.6|1020.4|1023.08|1020.88|1021.9|1019.7|0
1736226300000|2025-01-07 05:05:00|1022.48|1020.28|1021.19|1018.99|1023.31|1021.11|1020.72|1018.52|0
1736226600000|2025-01-07 05:10:00|1021.42|1019.22|1022.37|1020.17|1022.6|1020.4|1021.19|1018.99|0
1736226900000|2025-01-07 05:15:00|1022.13|1019.93|1022.13|1019.93|1022.37|1020.17|1021.66|1019.46|0
1736227200000|2025-01-07 05:20:00|1022.01|1019.81|1015.29|1013.09|1022.36|1020.16|1013.64|1011.44|0
1736227500000|2025-01-07 05:25:00|1015.52|1013.32|1017.88|1015.68|1018.59|1016.39|1015.52|1013.32|0
1736227800000|2025-01-07 05:30:00|1017.99|1015.79|1019.53|1017.33|1019.53|1017.33|1016.94|1014.74|0
1736228100000|2025-01-07 05:35:00|1019.41|1017.21|1018.69|1016.49|1019.77|1017.57|1017.69|1015.49|0
1736228400000|2025-01-07 05:40:00|1019.16|1016.96|1017.74|1015.54|1019.39|1017.19|1017.15|1014.95|0
1736228700000|2025-01-07 05:45:00|1017.62|1015.42|1019.39|1017.19|1019.39|1017.19|1017.27|1015.07|0
1736229000000|2025-01-07 05:50:00|1019.63|1017.43|1020.33|1018.13|1021.28|1019.08|1019.5|1017.3|0
1736229300000|2025-01-07 05:55:00|1020.21|1018.01|1020.92|1018.72|1021.04|1018.84|1020.1|1017.9|0
1736229600000|2025-01-07 06:00:00|1020.8|1018.6|1021.27|1019.07|1022.69|1020.49|1020.45|1018.25|0
1736229900000|2025-01-07 06:05:00|1021.04|1018.84|1021.75|1019.55|1021.98|1019.78|1021.04|1018.84|0
1736230200000|2025-01-07 06:10:00|1021.98|1019.78|1020.56|1018.36|1021.98|1019.78|1019.97|1017.77|0
1736230500000|2025-01-07 06:15:00|1020.68|1018.48|1020.56|1018.36|1021.98|1019.78|1020.56|1018.36|0
1736230800000|2025-01-07 06:20:00|1020.68|1018.48|1019.97|1017.77|1021.04|1018.84|1019.86|1017.66|0
1736231100000|2025-01-07 06:25:00|1019.86|1017.66|1019.38|1017.18|1020.09|1017.89|1019.38|1017.18|0
1736231400000|2025-01-07 06:30:00|1019.62|1017.42|1019.38|1017.18|1020.33|1018.13|1019.38|1017.18|0
1736231700000|2025-01-07 06:35:00|1019.15|1016.95|1018.2|1016|1019.49|1017.29|1018.08|1015.88|0
1736232000000|2025-01-07 06:40:00|1018.44|1016.24|1019.85|1017.65|1019.85|1017.65|1017.02|1014.82|0
1736232300000|2025-01-07 06:45:00|1019.73|1017.53|1017.96|1015.76|1019.85|1017.65|1017.96|1015.76|0
1736232600000|2025-01-07 06:50:00|1017.73|1015.53|1018.9|1016.7|1018.9|1016.7|1016.78|1014.58|0
1736232900000|2025-01-07 06:55:00|1018.67|1016.47|1017.6|1015.4|1018.78|1016.58|1016.55|1014.35|0
1736233200000|2025-01-07 07:00:00|1017.49|1015.29|1020.08|1017.88|1020.32|1018.12|1017.49|1015.29|0
1736233500000|2025-01-07 07:05:00|1019.85|1017.65|1021.73|1019.53|1021.73|1019.53|1019.85|1017.65|0
1736233800000|2025-01-07 07:10:00|1021.37|1019.17|1022.67|1020.47|1023.15|1020.95|1021.37|1019.17|0
1736234100000|2025-01-07 07:15:00|1022.55|1020.35|1021.26|1019.06|1022.55|1020.35|1020.55|1018.35|0
1736234400000|2025-01-07 07:20:00|1021.73|1019.53|1021.96|1019.76|1022.44|1020.24|1021.26|1019.06|0
1736234700000|2025-01-07 07:25:00|1021.73|1019.53|1019.13|1016.93|1021.73|1019.53|1018.66|1016.46|0
1736235000000|2025-01-07 07:30:00|1019.37|1017.17|1020.78|1018.58|1021.84|1019.64|1019.13|1016.93|0
1736235300000|2025-01-07 07:35:00|1020.31|1018.11|1019.71|1017.51|1021.02|1018.82|1019.6|1017.4|0
1736235600000|2025-01-07 07:40:00|1019.6|1017.4|1020.54|1018.34|1020.54|1018.34|1018.19|1015.99|0
1736235900000|2025-01-07 07:45:00|1020.19|1017.99|1021.72|1019.52|1021.96|1019.76|1020.07|1017.87|0
1736236200000|2025-01-07 07:50:00|1021.84|1019.64|1022.43|1020.23|1022.9|1020.7|1021.01|1018.81|0
1736236500000|2025-01-07 07:55:00|1022.19|1019.99|1023.37|1021.17|1023.84|1021.64|1022.07|1019.87|0
1736236800000|2025-01-07 08:00:00|1023.61|1021.41|1024.79|1022.59|1025.26|1023.06|1022.9|1020.7|0
1736237100000|2025-01-07 08:05:00|1024.55|1022.35|1023.37|1021.17|1024.55|1022.35|1022.3|1020.1|0
1736237400000|2025-01-07 08:10:00|1023.48|1021.28|1020.54|1018.34|1023.61|1021.41|1020.54|1018.34|0
1736237700000|2025-01-07 08:15:00|1020.07|1017.87|1021.48|1019.28|1022.42|1020.22|1019.12|1016.92|0
1736238000000|2025-01-07 08:20:00|1021.01|1018.81|1020.88|1018.68|1022.19|1019.99|1020.54|1018.34|0
1736238300000|2025-01-07 08:25:00|1021.01|1018.81|1019.83|1017.63|1021.12|1018.92|1019.23|1017.03|0
1736238600000|2025-01-07 08:30:00|1020.06|1017.86|1023.6|1021.4|1023.71|1021.51|1019.47|1017.27|0
1736238900000|2025-01-07 08:35:00|1023.84|1021.64|1026.2|1024|1026.2|1024|1023.36|1021.16|0
1736239200000|2025-01-07 08:40:00|1026.43|1024.23|1029.61|1027.41|1029.61|1027.41|1025.96|1023.76|0
1736239500000|2025-01-07 08:45:00|1029.5|1027.3|1031.63|1029.43|1031.63|1029.43|1028.56|1026.36|0
1736239800000|2025-01-07 08:50:00|1031.39|1029.19|1026.9|1024.7|1031.39|1029.19|1026.66|1024.46|0
1736240100000|2025-01-07 08:55:00|1027.01|1024.81|1029.26|1027.06|1029.5|1027.3|1026.66|1024.46|0
1736240400000|2025-01-07 09:00:00|1029.37|1027.17|1031.15|1028.95|1031.62|1029.42|1028.55|1026.35|0
1736240700000|2025-01-07 09:05:00|1031.03|1028.83|1031.86|1029.66|1032.09|1029.89|1029.97|1027.77|0
1736241000000|2025-01-07 09:10:00|1031.97|1029.77|1031.15|1028.95|1032.57|1030.37|1030.91|1028.71|0
1736241300000|2025-01-07 09:15:00|1031.02|1028.82|1029.26|1027.06|1031.02|1028.82|1028.31|1026.11|0
1736241600000|2025-01-07 09:20:00|1029.49|1027.29|1029.13|1026.93|1030.44|1028.24|1028.55|1026.35|0
1736241900000|2025-01-07 09:25:00|1029.26|1027.06|1029.96|1027.76|1030.08|1027.88|1028.55|1026.35|0
1736242200000|2025-01-07 09:30:00|1030.08|1027.88|1029.49|1027.29|1030.2|1028|1028.42|1026.22|0
1736242500000|2025-01-07 09:35:00|1029.73|1027.53|1031.14|1028.94|1031.61|1029.41|1029.25|1027.05|0
1736242800000|2025-01-07 09:40:00|1031.26|1029.06|1028.78|1026.58|1031.26|1029.06|1028.66|1026.46|0
1736243100000|2025-01-07 09:45:00|1028.54|1026.34|1025.47|1023.27|1028.54|1026.34|1024.76|1022.56|0
1736243400000|2025-01-07 09:50:00|1025.71|1023.51|1026.18|1023.98|1027|1024.8|1024.05|1021.85|0
1736243700000|2025-01-07 09:55:00|1026.06|1023.86|1025.35|1023.15|1027.12|1024.92|1025.11|1022.91|0
1736244000000|2025-01-07 10:00:00|1025.23|1023.03|1025.94|1023.74|1026.65|1024.45|1023.34|1021.14|0
1736244300000|2025-01-07 10:05:00|1026.18|1023.98|1028.3|1026.1|1028.3|1026.1|1025.94|1023.74|0
1736244600000|2025-01-07 10:10:00|1027.94|1025.74|1031.13|1028.93|1031.37|1029.17|1027.94|1025.74|0
1736244900000|2025-01-07 10:15:00|1030.9|1028.7|1031.84|1029.64|1031.96|1029.76|1029.95|1027.75|0
1736245200000|2025-01-07 10:20:00|1032.08|1029.88|1033.02|1030.82|1033.5|1031.3|1031.84|1029.64|0
1736245500000|2025-01-07 10:25:00|1032.55|1030.35|1031.6|1029.4|1032.55|1030.35|1030.66|1028.46|0
1736245800000|2025-01-07 10:30:00|1031.84|1029.64|1032.78|1030.58|1033.49|1031.29|1031.37|1029.17|0
1736246100000|2025-01-07 10:35:00|1032.66|1030.46|1032.78|1030.58|1033.26|1031.06|1032.31|1030.11|0
1736246400000|2025-01-07 10:40:00|1032.55|1030.35|1032.07|1029.87|1033.02|1030.82|1031.6|1029.4|0
1736246700000|2025-01-07 10:45:00|1031.84|1029.64|1031.36|1029.16|1031.84|1029.64|1030.42|1028.22|0
1736247000000|2025-01-07 10:50:00|1031.6|1029.4|1033.49|1031.29|1033.73|1031.53|1031.6|1029.4|0
1736247300000|2025-01-07 10:55:00|1033.02|1030.82|1033.25|1031.05|1033.49|1031.29|1032.54|1030.34|0
1736247600000|2025-01-07 11:00:00|1033.01|1030.81|1032.3|1030.1|1033.25|1031.05|1031.12|1028.92|0
1736247900000|2025-01-07 11:05:00|1032.07|1029.87|1032.07|1029.87|1032.3|1030.1|1031.12|1028.92|0
1736248200000|2025-01-07 11:10:00|1031.94|1029.74|1031.59|1029.39|1033.13|1030.93|1031.36|1029.16|0
1736248500000|2025-01-07 11:15:00|1031.36|1029.16|1031.83|1029.63|1032.07|1029.87|1030.18|1027.98|0
1736248800000|2025-01-07 11:20:00|1032.06|1029.86|1033.01|1030.81|1033.12|1030.92|1031.59|1029.39|0
1736249100000|2025-01-07 11:25:00|1033.12|1030.92|1034.19|1031.99|1034.19|1031.99|1033.01|1030.81|0
1736249400000|2025-01-07 11:30:00|1034.43|1032.23|1028.28|1026.08|1034.43|1032.23|1028.28|1026.08|0
1736249700000|2025-01-07 11:35:00|1028.75|1026.55|1028.99|1026.79|1029.22|1027.02|1027.1|1024.9|0
1736250000000|2025-01-07 11:40:00|1028.75|1026.55|1029.22|1027.02|1029.57|1027.37|1028.39|1026.19|0
1736250300000|2025-01-07 11:45:00|1029.34|1027.14|1028.75|1026.55|1029.93|1027.73|1027.57|1025.37|0
1736250600000|2025-01-07 11:50:00|1028.86|1026.66|1027.57|1025.37|1029.93|1027.73|1027.57|1025.37|0
1736250900000|2025-01-07 11:55:00|1027.44|1025.24|1029.46|1027.26|1029.81|1027.61|1026.86|1024.66|0
1736251200000|2025-01-07 12:00:00|1030.64|1028.44|1029.22|1027.02|1030.87|1028.67|1026.62|1024.42|0
1736251500000|2025-01-07 12:05:00|1029.33|1027.13|1030.16|1027.96|1031.22|1029.02|1029.1|1026.9|0
1736251800000|2025-01-07 12:10:00|1030.28|1028.08|1030.51|1028.31|1032.53|1030.33|1030.16|1027.96|0
1736252100000|2025-01-07 12:15:00|1030.87|1028.67|1031.11|1028.91|1031.11|1028.91|1029.45|1027.25|0
1736252400000|2025-01-07 12:20:00|1031.34|1029.14|1030.4|1028.2|1031.69|1029.49|1030.4|1028.2|0
1736252700000|2025-01-07 12:25:00|1030.16|1027.96|1029.92|1027.72|1030.16|1027.96|1028.98|1026.78|0
1736253000000|2025-01-07 12:30:00|1030.39|1028.19|1033.47|1031.27|1033.47|1031.27|1030.04|1027.84|0
1736253300000|2025-01-07 12:35:00|1033.7|1031.5|1033.47|1031.27|1034.18|1031.98|1032.76|1030.56|0
1736253600000|2025-01-07 12:40:00|1033.7|1031.5|1035.59|1033.39|1036.54|1034.34|1033.7|1031.5|0
1736253900000|2025-01-07 12:45:00|1035.71|1033.51|1035.12|1032.92|1035.71|1033.51|1033.94|1031.74|0
1736254200000|2025-01-07 12:50:00|1034.88|1032.68|1035.35|1033.15|1037.25|1035.05|1034.88|1032.68|0
1736254500000|2025-01-07 12:55:00|1035.12|1032.92|1032.75|1030.55|1035.83|1033.63|1030.62|1028.42|0
1736254800000|2025-01-07 13:00:00|1032.52|1030.32|1033.1|1030.9|1034.64|1032.44|1032.04|1029.84|0
1736255100000|2025-01-07 13:05:00|1033.22|1031.02|1031.44|1029.24|1033.46|1031.26|1031.33|1029.13|0
1736255400000|2025-01-07 13:10:00|1031.8|1029.6|1034.64|1032.44|1035.11|1032.91|1031.57|1029.37|0
1736255700000|2025-01-07 13:15:00|1034.88|1032.68|1036.77|1034.57|1037.24|1035.04|1034.64|1032.44|0
1736256000000|2025-01-07 13:20:00|1036.53|1034.33|1035.35|1033.15|1036.64|1034.44|1034.64|1032.44|0
1736256300000|2025-01-07 13:25:00|1035.11|1032.91|1034.16|1031.96|1035.35|1033.15|1032.98|1030.78|0
1736256600000|2025-01-07 13:30:00|1034.04|1031.84|1036.05|1033.85|1036.53|1034.33|1032.98|1030.78|0
1736256900000|2025-01-07 13:35:00|1036.17|1033.97|1036.29|1034.09|1037.24|1035.04|1035.11|1032.91|0
1736257200000|2025-01-07 13:40:00|1036.53|1034.33|1037.47|1035.27|1037.47|1035.27|1035.34|1033.14|0
1736257500000|2025-01-07 13:45:00|1037.71|1035.51|1039.13|1036.93|1039.36|1037.16|1037.24|1035.04|0
1736257800000|2025-01-07 13:50:00|1039.36|1037.16|1039.42|1037.22|1040.61|1038.41|1038.89|1036.69|0
1736258100000|2025-01-07 13:55:00|1039.3|1037.1|1042.03|1039.83|1042.03|1039.83|1038.71|1036.51|0
1736258400000|2025-01-07 14:00:00|1042.26|1040.06|1043.92|1041.72|1044.16|1041.96|1041.67|1039.47|0
1736258700000|2025-01-07 14:05:00|1043.44|1041.24|1042.97|1040.77|1044.63|1042.43|1042.26|1040.06|0
1736259000000|2025-01-07 14:10:00|1043.21|1041.01|1043.39|1041.19|1044.15|1041.95|1042.14|1039.94|0
1736259300000|2025-01-07 14:15:00|1043.63|1041.43|1043.39|1041.19|1044.1|1041.9|1042.68|1040.48|0
1736259600000|2025-01-07 14:20:00|1043.16|1040.96|1042.45|1040.25|1043.16|1040.96|1041.26|1039.06|0
1736259900000|2025-01-07 14:25:00|1042.92|1040.72|1046.71|1044.51|1046.71|1044.51|1042.21|1040.01|0
1736260200000|2025-01-07 14:30:00|1046.47|1044.27|1042.46|1040.26|1049.31|1047.11|1041.99|1039.79|0
1736260500000|2025-01-07 14:35:00|1042.57|1040.37|1035.36|1033.16|1043.17|1040.97|1035.13|1032.93|0
1736260800000|2025-01-07 14:40:00|1035.84|1033.64|1041.35|1039.15|1041.83|1039.63|1034.65|1032.45|0
1736261100000|2025-01-07 14:45:00|1041.59|1039.39|1039.46|1037.26|1044.9|1042.7|1039.22|1037.02|0
1736261400000|2025-01-07 14:50:00|1039.1|1036.9|1040.59|1038.39|1045.34|1043.14|1038.28|1036.08|0
1736261700000|2025-01-07 14:55:00|1040.47|1038.27|1036.62|1034.42|1042.72|1040.52|1035.15|1032.95|0
1736262000000|2025-01-07 15:00:00|1036.15|1033.95|1011.4|1009.2|1036.15|1033.95|1010.69|1008.49|0
1736262300000|2025-01-07 15:05:00|1011.63|1009.43|1005.51|1003.31|1014.93|1012.73|1003.4|1001.2|0
1736262600000|2025-01-07 15:10:00|1004.34|1002.14|1005.51|1003.31|1010.93|1008.73|1002.45|1000.25|0
1736262900000|2025-01-07 15:15:00|1005.04|1002.84|1003.2|1001|1005.51|1003.31|995.6|993.4|0
1736263200000|2025-01-07 15:20:00|1003.43|1001.23|1012.32|1010.12|1013.74|1011.54|1002.96|1000.76|0
1736263500000|2025-01-07 15:25:00|1012.56|1010.36|1010.84|1008.64|1019.12|1016.92|1010.14|1007.94|0
1736263800000|2025-01-07 15:30:00|1010.25|1008.05|1000.26|998.06|1011.55|1009.35|996.26|994.06|0
1736264100000|2025-01-07 15:35:00|1000.73|998.53|985.07|982.87|1003.62|1001.42|984.14|981.94|0
1736264400000|2025-01-07 15:40:00|984.84|982.64|988.18|985.98|989.53|987.33|982.79|980.59|0
1736264700000|2025-01-07 15:45:00|987.24|985.04|983.96|981.76|987.24|985.04|978.56|976.36|0
1736265000000|2025-01-07 15:50:00|984.19|981.99|991.55|989.35|995.78|993.58|983.6|981.4|0
1736265300000|2025-01-07 15:55:00|992.25|990.05|1007.66|1005.46|1008.48|1006.28|992.25|990.05|0
1736265600000|2025-01-07 16:00:00|1008.13|1005.93|1008.6|1006.4|1010.72|1008.52|1004.6|1002.4|0
1736265900000|2025-01-07 16:05:00|1008.36|1006.16|1006.92|1004.72|1009.51|1007.31|1001.77|999.57|0
1736266200000|2025-01-07 16:10:00|1006.45|1004.25|999.74|997.54|1007.16|1004.96|996.58|994.38|0
1736266500000|2025-01-07 16:15:00|999.5|997.3|999.85|997.65|1002.79|1000.59|996.09|993.89|0
1736266800000|2025-01-07 16:20:00|999.73|997.53|1001.14|998.94|1005.25|1003.05|996.45|994.25|0
1736267100000|2025-01-07 16:25:00|1001.37|999.17|1005.56|1003.36|1008.85|1006.65|1000.03|997.83|0
1736267400000|2025-01-07 16:30:00|1006.02|1003.82|995.87|993.67|1006.72|1004.52|995.87|993.67|0
1736267700000|2025-01-07 16:35:00|995.4|993.2|1003.82|1001.62|1004.76|1002.56|988.52|986.32|0
1736268000000|2025-01-07 16:40:00|1003.94|1001.74|997.48|995.28|1006.88|1004.68|996.3|994.1|0
1736268300000|2025-01-07 16:45:00|997.95|995.75|997.24|995.04|1001.47|999.27|996.07|993.87|0
1736268600000|2025-01-07 16:50:00|996.07|993.87|984.66|982.46|996.54|994.34|984.66|982.46|0
1736268900000|2025-01-07 16:55:00|984.9|982.7|983.02|980.82|986.77|984.57|980.44|978.24|0
1736269200000|2025-01-07 17:00:00|982.32|980.12|983.54|981.34|987.82|985.62|982.08|979.88|0
1736269500000|2025-01-07 17:05:00|984.25|982.05|983.54|981.34|985.42|983.22|980.73|978.53|0
1736269800000|2025-01-07 17:10:00|982.6|980.4|988.54|986.34|988.66|986.46|980.02|977.82|0
1736270100000|2025-01-07 17:15:00|988.66|986.46|989.6|987.4|991.95|989.75|986.55|984.35|0
1736270400000|2025-01-07 17:20:00|989.36|987.16|982.8|980.6|989.83|987.63|982.8|980.6|0
1736270700000|2025-01-07 17:25:00|983.97|981.77|980.78|978.58|984.2|982|977.73|975.53|0
1736271000000|2025-01-07 17:30:00|981.48|979.28|988.05|985.85|990.16|987.96|980.54|978.34|0
1736271300000|2025-01-07 17:35:00|987.34|985.14|981.57|979.37|987.81|985.61|979.46|977.26|0
1736271600000|2025-01-07 17:40:00|980.86|978.66|978.99|976.79|982.51|980.31|978.05|975.85|0
1736271900000|2025-01-07 17:45:00|979.46|977.26|974.97|972.77|979.46|977.26|973.6|971.4|0
1736272200000|2025-01-07 17:50:00|975.67|973.47|976.84|974.64|977.08|974.88|971.92|969.72|0
1736272500000|2025-01-07 17:55:00|977.31|975.11|983.87|981.67|984.58|982.38|976.61|974.41|0
1736272800000|2025-01-07 18:00:00|984.11|981.91|986.58|984.38|988.27|986.07|983.64|981.44|0
1736273100000|2025-01-07 18:05:00|986.81|984.61|992.36|990.16|992.59|990.39|986.02|983.82|0
1736273400000|2025-01-07 18:10:00|992.12|989.92|992.44|990.24|993.72|991.52|990.56|988.36|0
1736273700000|2025-01-07 18:15:00|992.67|990.47|993.84|991.64|995.02|992.82|989.85|987.65|0
1736274000000|2025-01-07 18:20:00|993.37|991.17|995.34|993.14|996.66|994.46|992.9|990.7|0
1736274300000|2025-01-07 18:25:00|994.17|991.97|996.99|994.79|998.16|995.96|994.17|991.97|0
1736274600000|2025-01-07 18:30:00|996.63|994.43|993.23|991.03|996.75|994.55|992.05|989.85|0
1736274900000|2025-01-07 18:35:00|992.99|990.79|989|986.8|993.93|991.73|987.59|985.39|0
1736275200000|2025-01-07 18:40:00|989.24|987.04|984.78|982.58|989.24|987.04|982.67|980.47|0
1736275500000|2025-01-07 18:45:00|984.54|982.34|985.95|983.75|987.36|985.16|984.54|982.34|0
1736275800000|2025-01-07 18:50:00|985.72|983.52|985.25|983.05|987.59|985.39|984.07|981.87|0
1736276100000|2025-01-07 18:55:00|985.48|983.28|985.01|982.81|986.19|983.99|983.01|980.81|0
1736276400000|2025-01-07 19:00:00|984.78|982.58|985.83|983.63|989|986.8|983.84|981.64|0
1736276700000|2025-01-07 19:05:00|986.18|983.98|987.36|985.16|988.76|986.56|985.01|982.81|0
1736277000000|2025-01-07 19:10:00|987.59|985.39|986.04|983.84|990.17|987.97|986.04|983.84|0
1736277300000|2025-01-07 19:15:00|985.8|983.6|983.8|981.6|986.04|983.84|982.63|980.43|0
1736277600000|2025-01-07 19:20:00|983.57|981.37|983.1|980.9|984.74|982.54|980.28|978.08|0
1736277900000|2025-01-07 19:25:00|983.57|981.37|985.68|983.48|985.92|983.72|983.1|980.9|0
1736278200000|2025-01-07 19:30:00|984.74|982.54|980.98|978.78|985.45|983.25|980.28|978.08|0
1736278500000|2025-01-07 19:35:00|981.69|979.49|976.05|973.85|981.92|979.72|975.82|973.62|0
1736278800000|2025-01-07 19:40:00|975.82|973.62|980.98|978.78|981.68|979.48|973.71|971.51|0
1736279100000|2025-01-07 19:45:00|981.45|979.25|975.35|973.15|982.86|980.66|975.11|972.91|0
1736279400000|2025-01-07 19:50:00|975.58|973.38|976.28|974.08|979.1|976.9|975.11|972.91|0
1736279700000|2025-01-07 19:55:00|976.99|974.79|975.54|973.34|976.99|974.79|974.6|972.4|0
1736280000000|2025-01-07 20:00:00|975.78|973.58|971.61|969.41|976.24|974.04|968.74|966.54|0
1736280300000|2025-01-07 20:05:00|971.84|969.64|967.86|965.66|973.48|971.28|966.93|964.73|0
1736280600000|2025-01-07 20:10:00|967.63|965.43|964.55|962.35|967.63|965.43|962.95|960.75|0
1736280900000|2025-01-07 20:15:00|965.62|963.42|961.87|959.67|967.26|965.06|961.41|959.21|0
1736281200000|2025-01-07 20:20:00|961.64|959.44|956.01|953.81|961.64|959.44|954.16|951.96|0
1736281500000|2025-01-07 20:25:00|955.54|953.34|955.77|953.57|958.81|956.61|954.61|952.41|0
1736281800000|2025-01-07 20:30:00|955.31|953.11|950.5|948.3|958.57|956.37|950.5|948.3|0
1736282100000|2025-01-07 20:35:00|950.74|948.54|955.08|952.88|955.08|952.88|945.99|943.79|0
1736282400000|2025-01-07 20:40:00|955.55|953.35|954.85|952.65|961.61|959.41|954.85|952.65|0
1736282700000|2025-01-07 20:45:00|955.08|952.88|958.51|956.31|959.44|957.24|952.67|950.47|0
1736283000000|2025-01-07 20:50:00|957.81|955.61|962.01|959.81|962.95|960.75|955.7|953.5|0
1736283300000|2025-01-07 20:55:00|962.24|960.04|964.27|962.07|965.05|962.85|961.7|959.5|0
1736283600000|2025-01-07 21:00:00|964.73|962.53|965.67|963.47|966.6|964.4|964.27|962.07|0
1736283900000|2025-01-07 21:05:00|965.43|963.23|966.6|964.4|966.83|964.63|965.43|963.23|0
1736284200000|2025-01-07 21:10:00|966.37|964.17|967.15|964.95|967.39|965.19|965.9|963.7|0
1736284500000|2025-01-07 21:15:00|967.25|964.85|967.25|964.85|968.42|966.02|966.78|964.38|0
1736284800000|2025-01-07 21:20:00|967.02|964.62|966.08|963.68|967.02|964.62|964.91|962.51|0
1736285100000|2025-01-07 21:25:00|966.31|963.91|965.72|963.32|966.55|964.15|965.26|962.86|0
1736285400000|2025-01-07 21:30:00|966.08|963.68|965.84|963.44|966.55|964.15|965.84|963.44|0
1736285700000|2025-01-07 21:35:00|965.96|963.56|965.14|962.74|966.31|963.91|964.91|962.51|0
1736286000000|2025-01-07 21:40:00|964.91|962.51|965.37|962.97|965.61|963.21|964.91|962.51|0
1736286300000|2025-01-07 21:45:00|965.61|963.21|965.61|963.21|965.95|963.55|965.37|962.97|0
1736286600000|2025-01-07 21:50:00|965.48|963.08|963.27|960.87|965.61|963.21|963.03|960.63|0
1736286900000|2025-01-07 21:55:00|963.5|961.1|963.97|961.57|964.43|962.03|963.26|960.86|0
1736287200000|2025-01-07 22:00:00|964|961.6|964.17|961.77|964.21|961.81|963.77|961.37|0
1736287500000|2025-01-07 22:05:00|964.24|961.84|964.23|961.83|964.68|962.28|963.97|961.57|0
1736287800000|2025-01-07 22:10:00|964.21|961.81|964.45|962.05|964.48|962.08|964.21|961.81|0
1736288100000|2025-01-07 22:15:00|964.48|962.08|964.37|961.97|964.58|962.18|964.31|961.91|0
1736288400000|2025-01-07 22:20:00|964.58|962.18|964.78|962.38|964.78|962.38|964.55|962.15|0
1736288700000|2025-01-07 22:25:00|964.61|962.21|964.47|962.07|964.78|962.38|964.37|961.97|0
1736289000000|2025-01-07 22:30:00|964.37|961.97|963.89|961.49|964.37|961.97|963.79|961.39|0
1736289300000|2025-01-07 22:35:00|963.93|961.53|964.44|962.04|964.44|962.04|963.93|961.53|0
1736289600000|2025-01-07 22:40:00|964.4|962|964.3|961.9|964.4|962|964.3|961.9|0
1736289900000|2025-01-07 22:45:00|964.16|961.76|964.26|961.86|964.26|961.86|963.96|961.56|0
1736290200000|2025-01-07 22:50:00|964.22|961.82|964.3|961.9|964.3|961.9|963.96|961.56|0
1736290500000|2025-01-07 22:55:00|964.26|961.86|964.09|961.69|964.3|961.9|964.09|961.69|0
1736290800000|2025-01-07 23:00:00|964.53|962.13|962.78|960.38|964.53|962.13|962.08|959.68|0
1736291100000|2025-01-07 23:05:00|962.66|960.26|958.57|956.17|962.78|960.38|958.1|955.7|0
1736291400000|2025-01-07 23:10:00|958.8|956.4|960.44|958.04|961.61|959.21|958.68|956.28|0
1736291700000|2025-01-07 23:15:00|960.67|958.27|962.54|960.14|962.77|960.37|960.2|957.8|0
1736292000000|2025-01-07 23:20:00|962.31|959.91|962.77|960.37|963.48|961.08|962.07|959.67|0
1736292300000|2025-01-07 23:25:00|963.24|960.84|962.77|960.37|963.71|961.31|962.3|959.9|0
1736292600000|2025-01-07 23:30:00|962.88|960.48|963.94|961.54|963.94|961.54|962.3|959.9|0
1736292900000|2025-01-07 23:35:00|964.52|962.12|964.87|962.47|965.58|963.18|964.41|962.01|0
1736293200000|2025-01-07 23:40:00|964.64|962.24|963.23|960.83|964.87|962.47|963.23|960.83|0
1736293500000|2025-01-07 23:45:00|963|960.6|963|960.6|964.05|961.65|962.77|960.37|0
1736293800000|2025-01-07 23:50:00|963.23|960.83|965.57|963.17|965.57|963.17|963.23|960.83|0
1736294100000|2025-01-07 23:55:00|965.45|963.05|967.21|964.81|967.67|965.27|965.45|963.05|0
1736294400000|2025-01-08 00:00:00|967.44|965.04|967.21|964.81|968.84|966.44|966.85|964.45|0
1736294700000|2025-01-08 00:05:00|967.44|965.04|967.67|965.27|967.67|965.27|966.27|963.87|0
1736295000000|2025-01-08 00:10:00|967.91|965.51|970.01|967.61|970.25|967.85|967.91|965.51|0
1736295300000|2025-01-08 00:15:00|969.78|967.38|969.78|967.38|970.48|968.08|969.66|967.26|0
1736295600000|2025-01-08 00:20:00|969.89|967.49|969.77|967.37|970.24|967.84|968.6|966.2|0
1736295900000|2025-01-08 00:25:00|969.54|967.14|969.54|967.14|970.24|967.84|969.07|966.67|0
1736296200000|2025-01-08 00:30:00|969.65|967.25|970.01|967.61|970.24|967.84|969.07|966.67|0
1736296500000|2025-01-08 00:35:00|970.12|967.72|971.41|969.01|971.41|969.01|969.54|967.14|0
1736296800000|2025-01-08 00:40:00|971.17|968.77|971.41|969.01|971.64|969.24|970.71|968.31|0
1736297100000|2025-01-08 00:45:00|971.64|969.24|971.64|969.24|972.34|969.94|970.94|968.54|0
1736297400000|2025-01-08 00:50:00|971.87|969.47|969.77|967.37|971.87|969.47|969.77|967.37|0
1736297700000|2025-01-08 00:55:00|969.53|967.13|970.7|968.3|971.17|968.77|969.3|966.9|0
1736298000000|2025-01-08 01:00:00|970.94|968.54|971.28|968.88|972.11|969.71|970.7|968.3|0
1736298300000|2025-01-08 01:05:00|971.17|968.77|971.4|969|971.4|969|969.64|967.24|0
1736298600000|2025-01-08 01:10:00|971.17|968.77|971.4|969|972.34|969.94|970.93|968.53|0
1736298900000|2025-01-08 01:15:00|971.63|969.23|970.23|967.83|971.87|969.47|969.53|967.13|0
1736299200000|2025-01-08 01:20:00|970.46|968.06|971.16|968.76|971.63|969.23|970.23|967.83|0
1736299500000|2025-01-08 01:25:00|971.4|969|972.1|969.7|972.33|969.93|971.16|968.76|0
1736299800000|2025-01-08 01:30:00|972|969.8|973.17|970.97|973.4|971.2|971.3|969.1|0
1736300100000|2025-01-08 01:35:00|972.93|970.73|974.81|972.61|975.04|972.84|972.93|970.73|0
1736300400000|2025-01-08 01:40:00|975.04|972.84|973.87|971.67|975.04|972.84|973.4|971.2|0
1736300700000|2025-01-08 01:45:00|974.1|971.9|975.15|972.95|975.74|973.54|974.1|971.9|0
1736301000000|2025-01-08 01:50:00|975.27|973.07|976.68|974.48|976.68|974.48|974.92|972.72|0
1736301300000|2025-01-08 01:55:00|976.44|974.24|976.21|974.01|976.68|974.48|975.97|973.77|0
1736301600000|2025-01-08 02:00:00|975.97|973.77|975.97|973.77|976.44|974.24|975.27|973.07|0
1736301900000|2025-01-08 02:05:00|976.21|974.01|977.14|974.94|978.08|975.88|976.21|974.01|0
1736302200000|2025-01-08 02:10:00|976.91|974.71|977.38|975.18|977.61|975.41|976.91|974.71|0
1736302500000|2025-01-08 02:15:00|977.49|975.29|977.61|975.41|977.84|975.64|977.14|974.94|0
1736302800000|2025-01-08 02:20:00|977.49|975.29|975.73|973.53|977.61|975.41|975.73|973.53|0
1736303100000|2025-01-08 02:25:00|975.5|973.3|975.97|973.77|976.43|974.23|975.26|973.06|0
1736303400000|2025-01-08 02:30:00|975.96|973.76|972.45|970.25|975.96|973.76|971.98|969.78|0
1736303700000|2025-01-08 02:35:00|972.68|970.48|972.21|970.01|973.62|971.42|971.98|969.78|0
1736304000000|2025-01-08 02:40:00|972.68|970.48|974.09|971.89|974.56|972.36|972.68|970.48|0
1736304300000|2025-01-08 02:45:00|973.85|971.65|974.32|972.12|974.32|972.12|973.15|970.95|0
1736304600000|2025-01-08 02:50:00|974.08|971.88|975.72|973.52|975.72|973.52|974.08|971.88|0
1736304900000|2025-01-08 02:55:00|975.84|973.64|975.13|972.93|976.43|974.23|975.02|972.82|0
1736305200000|2025-01-08 03:00:00|975.25|973.05|973.49|971.29|975.96|973.76|973.38|971.18|0
1736305500000|2025-01-08 03:05:00|973.61|971.41|973.38|971.18|974.31|972.11|972.44|970.24|0
1736305800000|2025-01-08 03:10:00|973.14|970.94|972.91|970.71|973.61|971.41|972.67|970.47|0
1736306100000|2025-01-08 03:15:00|972.78|970.58|972.91|970.71|973.61|971.41|970.91|968.71|0
1736306400000|2025-01-08 03:20:00|973.14|970.94|972.44|970.24|973.61|971.41|972.2|970|0
1736306700000|2025-01-08 03:25:00|972.67|970.47|972.43|970.23|973.37|971.17|971.73|969.53|0
1736307000000|2025-01-08 03:30:00|972.67|970.47|972.43|970.23|974.07|971.87|971.84|969.64|0
1736307300000|2025-01-08 03:35:00|972.55|970.35|973.84|971.64|973.84|971.64|972.2|970|0
1736307600000|2025-01-08 03:40:00|974.07|971.87|972.9|970.7|974.07|971.87|971.84|969.64|0
1736307900000|2025-01-08 03:45:00|973.13|970.93|973.37|971.17|974.3|972.1|972.9|970.7|0
1736308200000|2025-01-08 03:50:00|973.48|971.28|973.13|970.93|973.83|971.63|972.43|970.23|0
1736308500000|2025-01-08 03:55:00|972.9|970.7|974.07|971.87|974.18|971.98|972.9|970.7|0
1736308800000|2025-01-08 04:00:00|974.3|972.1|975.24|973.04|975.94|973.74|974.3|972.1|0
1736309100000|2025-01-08 04:05:00|975.35|973.15|976.64|974.44|976.88|974.68|975.35|973.15|0
1736309400000|2025-01-08 04:10:00|976.75|974.55|976.41|974.21|976.88|974.68|976.41|974.21|0
1736309700000|2025-01-08 04:15:00|976.28|974.08|976.4|974.2|976.41|974.21|975.47|973.27|0
1736310000000|2025-01-08 04:20:00|976.17|973.97|975|972.8|976.4|974.2|974.76|972.56|0
1736310300000|2025-01-08 04:25:00|975.23|973.03|976.17|973.97|976.17|973.97|975|972.8|0
1736310600000|2025-01-08 04:30:00|976.4|974.2|976.17|973.97|976.87|974.67|976.17|973.97|0
1736310900000|2025-01-08 04:35:00|975.93|973.73|976.63|974.43|976.63|974.43|975.93|973.73|0
1736311200000|2025-01-08 04:40:00|976.75|974.55|974.76|972.56|976.75|974.55|974.76|972.56|0
1736311500000|2025-01-08 04:45:00|974.99|972.79|975.22|973.02|975.69|973.49|974.99|972.79|0
1736311800000|2025-01-08 04:50:00|975.46|973.26|972.88|970.68|975.46|973.26|972.18|969.98|0
1736312100000|2025-01-08 04:55:00|972.41|970.21|973.11|970.91|973.82|971.62|972.18|969.98|0
1736312400000|2025-01-08 05:00:00|973.35|971.15|974.37|972.17|974.75|972.55|973.35|971.15|0
1736312700000|2025-01-08 05:05:00|974.25|972.05|973.9|971.7|975.31|973.11|973.9|971.7|0
1736313000000|2025-01-08 05:10:00|974.14|971.94|975.78|973.58|975.78|973.58|974.14|971.94|0
1736313300000|2025-01-08 05:15:00|976.01|973.81|976.95|974.75|976.95|974.75|975.78|973.58|0
1736313600000|2025-01-08 05:20:00|976.71|974.51|977.18|974.98|977.18|974.98|976.48|974.28|0
1736313900000|2025-01-08 05:25:00|976.59|974.39|976.94|974.74|977.41|975.21|976.59|974.39|0
1736314200000|2025-01-08 05:30:00|976.71|974.51|976.24|974.04|976.71|974.51|976|973.8|0
1736314500000|2025-01-08 05:35:00|976|973.8|977.41|975.21|977.41|975.21|975.77|973.57|0
1736314800000|2025-01-08 05:40:00|977.05|974.85|978.81|976.61|978.81|976.61|977.05|974.85|0
1736315100000|2025-01-08 05:45:00|979.05|976.85|979.75|977.55|979.75|977.55|978.81|976.61|0
1736315400000|2025-01-08 05:50:00|980.22|978.02|979.75|977.55|980.45|978.25|979.75|977.55|0
1736315700000|2025-01-08 05:55:00|979.98|977.78|980.22|978.02|980.22|978.02|979.75|977.55|0
1736316000000|2025-01-08 06:00:00|979.98|977.78|979.98|977.78|980.45|978.25|979.75|977.55|0
1736316300000|2025-01-08 06:05:00|980.21|978.01|980.68|978.48|980.68|978.48|980.09|977.89|0
1736316600000|2025-01-08 06:10:00|980.45|978.25|979.04|976.84|980.45|978.25|978.57|976.37|0
1736316900000|2025-01-08 06:15:00|978.81|976.61|978.8|976.6|979.04|976.84|978.57|976.37|0
1736317200000|2025-01-08 06:20:00|979.04|976.84|978.8|976.6|979.51|977.31|978.8|976.6|0
1736317500000|2025-01-08 06:25:00|978.92|976.72|979.27|977.07|979.38|977.18|978.57|976.37|0
1736317800000|2025-01-08 06:30:00|978.8|976.6|975.29|973.09|978.8|976.6|975.05|972.85|0
1736318100000|2025-01-08 06:35:00|975.05|972.85|974.82|972.62|975.05|972.85|974.11|971.91|0
1736318400000|2025-01-08 06:40:00|974.58|972.38|975.4|973.2|975.99|973.79|974.58|972.38|0
1736318700000|2025-01-08 06:45:00|975.52|973.32|975.05|972.85|975.52|973.32|974.22|972.02|0
1736319000000|2025-01-08 06:50:00|975.28|973.08|974.11|971.91|975.28|973.08|973.88|971.68|0
1736319300000|2025-01-08 06:55:00|974.34|972.14|973.17|970.97|974.34|972.14|972.7|970.5|0
1736319600000|2025-01-08 07:00:00|973.41|971.21|972|969.8|973.41|971.21|970.47|968.27|0
1736319900000|2025-01-08 07:05:00|971.88|969.68|971.3|969.1|972.47|970.27|970.83|968.63|0
1736320200000|2025-01-08 07:10:00|971.17|968.97|971.53|969.33|971.53|969.33|969.19|966.99|0
1736320500000|2025-01-08 07:15:00|971.29|969.09|968.83|966.63|972|969.8|968.48|966.28|0
1736320800000|2025-01-08 07:20:00|968.72|966.52|968.25|966.05|969.89|967.69|966.61|964.41|0
1736321100000|2025-01-08 07:25:00|968.48|966.28|968.25|966.05|968.95|966.75|967.55|965.35|0
1736321400000|2025-01-08 07:30:00|968.48|966.28|969.65|967.45|969.65|967.45|967.66|965.46|0
1736321700000|2025-01-08 07:35:00|969.88|967.68|970.12|967.92|970.59|968.39|968.71|966.51|0
1736322000000|2025-01-08 07:40:00|970.35|968.15|969.41|967.21|970.58|968.38|968.36|966.16|0
1736322300000|2025-01-08 07:45:00|969.53|967.33|970.11|967.91|970.35|968.15|968.94|966.74|0
1736322600000|2025-01-08 07:50:00|970.35|968.15|971.99|969.79|971.99|969.79|970.11|967.91|0
1736322900000|2025-01-08 07:55:00|971.52|969.32|972.1|969.9|972.22|970.02|971.52|969.32|0
1736323200000|2025-01-08 08:00:00|970.35|968.15|971.98|969.78|974.09|971.89|970.35|968.15|0
1736323500000|2025-01-08 08:05:00|972.09|969.89|971.28|969.08|972.68|970.48|971.28|969.08|0
1736323800000|2025-01-08 08:10:00|971.39|969.19|973.26|971.06|974.09|971.89|971.39|969.19|0
1736324100000|2025-01-08 08:15:00|973.38|971.18|975.6|973.4|975.73|973.53|971.51|969.31|0
1736324400000|2025-01-08 08:20:00|975.73|973.53|974.79|972.59|977.13|974.93|973.85|971.65|0
1736324700000|2025-01-08 08:25:00|975.02|972.82|973.15|970.95|975.02|972.82|971.74|969.54|0
1736325000000|2025-01-08 08:30:00|972.91|970.71|973.02|970.82|974.79|972.59|971.74|969.54|0
1736325300000|2025-01-08 08:35:00|973.14|970.94|974.55|972.35|975.49|973.29|972.91|970.71|0
1736325600000|2025-01-08 08:40:00|974.78|972.58|978.06|975.86|978.17|975.97|974.78|972.58|0
1736325900000|2025-01-08 08:45:00|977.83|975.63|976.19|973.99|978.06|975.86|975.48|973.28|0
1736326200000|2025-01-08 08:50:00|975.95|973.75|975.83|973.63|976.42|974.22|975.25|973.05|0
1736326500000|2025-01-08 08:55:00|975.95|973.75|975.71|973.51|977.36|975.16|974.78|972.58|0
1736326800000|2025-01-08 09:00:00|975.12|972.92|978.76|976.56|979.23|977.03|974.54|972.34|0
1736327100000|2025-01-08 09:05:00|978.53|976.33|979.23|977.03|979.7|977.5|977.35|975.15|0
1736327400000|2025-01-08 09:10:00|978.99|976.79|978.76|976.56|979.57|977.37|978.29|976.09|0
1736327700000|2025-01-08 09:15:00|978.64|976.44|979.22|977.02|979.69|977.49|977.46|975.26|0
1736328000000|2025-01-08 09:20:00|978.99|976.79|978.99|976.79|979.46|977.26|978.29|976.09|0
1736328300000|2025-01-08 09:25:00|978.75|976.55|977.11|974.91|979.46|977.26|976.64|974.44|0
1736328600000|2025-01-08 09:30:00|977.58|975.38|976.88|974.68|978.4|976.2|976.41|974.21|0
1736328900000|2025-01-08 09:35:00|976.64|974.44|977.58|975.38|978.28|976.08|976.64|974.44|0
1736329200000|2025-01-08 09:40:00|977.69|975.49|977.81|975.61|978.52|976.32|977.11|974.91|0
1736329500000|2025-01-08 09:45:00|977.92|975.72|976.4|974.2|978.05|975.85|976.4|974.2|0
1736329800000|2025-01-08 09:50:00|976.52|974.32|977.11|974.91|978.04|975.84|975.93|973.73|0
1736330100000|2025-01-08 09:55:00|977.34|975.14|979.21|977.01|979.45|977.25|977.22|975.02|0
1736330400000|2025-01-08 10:00:00|979.45|977.25|980.15|977.95|981.79|979.59|979.45|977.25|0
1736330700000|2025-01-08 10:05:00|980.38|978.18|980.15|977.95|980.85|978.65|979.45|977.25|0
1736331000000|2025-01-08 10:10:00|979.91|977.71|979.68|977.48|980.5|978.3|978.74|976.54|0
1736331300000|2025-01-08 10:15:00|979.91|977.71|979.91|977.71|981.08|978.88|979.56|977.36|0
1736331600000|2025-01-08 10:20:00|980.15|977.95|980.38|978.18|980.38|978.18|978.97|976.77|0
1736331900000|2025-01-08 10:25:00|980.61|978.41|980.61|978.41|980.73|978.53|979.91|977.71|0
1736332200000|2025-01-08 10:30:00|980.38|978.18|980.14|977.94|981.32|979.12|978.97|976.77|0
1736332500000|2025-01-08 10:35:00|980.25|978.05|981.08|978.88|981.55|979.35|980.25|978.05|0
1736332800000|2025-01-08 10:40:00|981.31|979.11|981.55|979.35|981.78|979.58|980.84|978.64|0
1736333100000|2025-01-08 10:45:00|981.42|979.22|981.78|979.58|982.01|979.81|981.08|978.88|0
1736333400000|2025-01-08 10:50:00|982.01|979.81|982.01|979.81|982.95|980.75|982.01|979.81|0
1736333700000|2025-01-08 10:55:00|982.25|980.05|982.48|980.28|982.95|980.75|981.78|979.58|0
1736334000000|2025-01-08 11:00:00|982.72|980.52|982.71|980.51|982.72|980.52|982.01|979.81|0
1736334300000|2025-01-08 11:05:00|982.48|980.28|982.01|979.81|982.48|980.28|981.07|978.87|0
1736334600000|2025-01-08 11:10:00|981.89|979.69|979.43|977.23|982.24|980.04|978.72|976.52|0
1736334900000|2025-01-08 11:15:00|979.66|977.46|977.55|975.35|979.66|977.46|977.55|975.35|0
1736335200000|2025-01-08 11:20:00|977.32|975.12|974.74|972.54|977.32|975.12|974.74|972.54|0
1736335500000|2025-01-08 11:25:00|974.97|972.77|969.82|967.62|975.21|973.01|967.25|965.05|0
1736335800000|2025-01-08 11:30:00|969.58|967.38|957.88|955.68|970.87|968.67|951.7|949.5|0
1736336100000|2025-01-08 11:35:00|958.35|956.15|950.18|947.98|963.02|960.82|950.18|947.98|0
1736336400000|2025-01-08 11:40:00|949.72|947.52|953.45|951.25|953.91|951.71|947.15|944.95|0
1736336700000|2025-01-08 11:45:00|953.68|951.48|959.37|957.17|961.47|959.27|953.29|951.09|0
1736337000000|2025-01-08 11:50:00|959.48|957.28|961.23|959.03|964.04|961.84|958.43|956.23|0
1736337300000|2025-01-08 11:55:00|961.11|958.91|963.94|961.74|965.44|963.24|960.07|957.87|0
1736337600000|2025-01-08 12:00:00|964.05|961.85|956.47|954.27|964.05|961.85|955.53|953.33|0
1736337900000|2025-01-08 12:05:00|955.3|953.1|958.68|956.48|960.66|958.46|954.37|952.17|0
1736338200000|2025-01-08 12:10:00|958.45|956.25|952.73|950.53|961.71|959.51|952.15|949.95|0
1736338500000|2025-01-08 12:15:00|953.31|951.11|947.96|945.76|953.55|951.35|947.72|945.52|0
1736338800000|2025-01-08 12:20:00|947.72|945.52|946.21|944.01|948.65|946.45|943.54|941.34|0
1736339100000|2025-01-08 12:25:00|944.7|942.5|943.88|941.68|947.14|944.94|940.98|938.78|0
1736339400000|2025-01-08 12:30:00|943.77|941.57|940.75|938.55|944|941.8|938.66|936.46|0
1736339700000|2025-01-08 12:35:00|940.05|937.85|950.39|948.19|953.3|951.1|940.05|937.85|0
1736340000000|2025-01-08 12:40:00|950.74|948.54|950.85|948.65|952.37|950.17|946.67|944.47|0
1736340300000|2025-01-08 12:45:00|951.21|949.01|946.32|944.12|952.6|950.4|946.09|943.89|0
1736340600000|2025-01-08 12:50:00|946.2|944|944.69|942.49|948.41|946.21|944.22|942.02|0
1736340900000|2025-01-08 12:55:00|944.46|942.26|944.46|942.26|945.39|943.19|942.13|939.93|0
1736341200000|2025-01-08 13:00:00|945.96|943.76|957.02|954.82|962.15|959.95|945.96|943.76|0
1736341500000|2025-01-08 13:05:00|957.37|955.17|953.06|950.86|957.37|955.17|950.04|947.84|0
1736341800000|2025-01-08 13:10:00|953.29|951.09|953.64|951.44|955.16|952.96|951.9|949.7|0
1736342100000|2025-01-08 13:15:00|955.73|953.53|955.39|953.19|960.86|958.66|954.8|952.6|0
1736342400000|2025-01-08 13:20:00|955.62|953.42|965.53|963.33|967.52|965.32|955.5|953.3|0
1736342700000|2025-01-08 13:25:00|966.12|963.92|962.87|960.67|969.42|967.22|962.76|960.56|0
1736343000000|2025-01-08 13:30:00|964.04|961.84|958.56|956.36|970.71|968.51|956.93|954.73|0
1736343300000|2025-01-08 13:35:00|958.67|956.47|959.88|957.68|964.16|961.96|958.02|955.82|0
1736343600000|2025-01-08 13:40:00|959.42|957.22|958.48|956.28|961.75|959.55|957.09|954.89|0
1736343900000|2025-01-08 13:45:00|958.25|956.05|963.38|961.18|963.62|961.42|958.25|956.05|0
1736344200000|2025-01-08 13:50:00|963.62|961.42|964.08|961.88|965.13|962.93|959.88|957.68|0
1736344500000|2025-01-08 13:55:00|964.31|962.11|968.28|966.08|969.22|967.02|964.08|961.88|0
1736344800000|2025-01-08 14:00:00|969.1|966.9|966.68|964.48|971.09|968.89|966.22|964.02|0
1736345100000|2025-01-08 14:05:00|966.45|964.25|963.41|961.21|967.15|964.95|962.25|960.05|0
1736345400000|2025-01-08 14:10:00|963.65|961.45|962.71|960.51|967.15|964.95|962.24|960.04|0
1736345700000|2025-01-08 14:15:00|961.78|959.58|962.13|959.93|962.7|960.5|960.81|958.61|0
1736346000000|2025-01-08 14:20:00|961.89|959.69|961.04|958.84|963.52|961.32|959.09|956.89|0
1736346300000|2025-01-08 14:25:00|960.8|958.6|963.6|961.4|967.57|965.37|960.8|958.6|0
1736346600000|2025-01-08 14:30:00|963.14|960.94|959.64|957.44|963.14|960.94|952.18|949.98|0
1736346900000|2025-01-08 14:35:00|959.87|957.67|951.71|949.51|961.73|959.53|951.71|949.51|0
1736347200000|2025-01-08 14:40:00|951.24|949.04|955.33|953.13|958.68|956.48|949.15|946.95|0
1736347500000|2025-01-08 14:45:00|955.44|953.24|957.82|955.62|958.36|956.16|947.66|945.46|0
1736347800000|2025-01-08 14:50:00|956.65|954.45|949.44|947.24|961.77|959.57|944.79|942.59|0
1736348100000|2025-01-08 14:55:00|949.67|947.47|952.62|950.42|955.12|952.92|947.69|945.49|0
1736348400000|2025-01-08 15:00:00|953.08|950.88|962.8|960.6|963.97|961.77|950.07|947.87|0
1736348700000|2025-01-08 15:05:00|963.27|961.07|959.77|957.57|963.27|961.07|957.68|955.48|0
1736349000000|2025-01-08 15:10:00|963.04|960.84|944.43|942.23|963.27|961.07|942.57|940.37|0
1736349300000|2025-01-08 15:15:00|943.04|940.84|946.98|944.78|948.84|946.64|940.02|937.82|0
1736349600000|2025-01-08 15:20:00|947.21|945.01|949.19|946.99|951.52|949.32|938.99|936.79|0
1736349900000|2025-01-08 15:25:00|949.43|947.23|943.23|941.03|951.28|949.08|941.37|939.17|0
1736350200000|2025-01-08 15:30:00|942.64|940.44|946.94|944.74|947.87|945.67|942.53|940.33|0
1736350500000|2025-01-08 15:35:00|947.17|944.97|951.58|949.38|958.33|956.13|946.94|944.74|0
1736350800000|2025-01-08 15:40:00|951.81|949.61|949.8|947.6|953.53|951.33|947.48|945.28|0
1736351100000|2025-01-08 15:45:00|949.68|947.48|951.27|949.07|952.2|950|945.92|943.72|0
1736351400000|2025-01-08 15:50:00|951.38|949.18|958.72|956.52|961.28|959.08|951.38|949.18|0
1736351700000|2025-01-08 15:55:00|959.19|956.99|960.1|957.9|961.04|958.84|957.2|955|0
1736352000000|2025-01-08 16:00:00|960.34|958.14|954.74|952.54|961.04|958.84|954.51|952.31|0
1736352300000|2025-01-08 16:05:00|954.97|952.77|956.14|953.94|958.7|956.5|949.15|946.95|0
1736352600000|2025-01-08 16:10:00|956.37|954.17|957.41|955.21|960.8|958.6|956.37|954.17|0
1736352900000|2025-01-08 16:15:00|957.3|955.1|957.53|955.33|958.23|956.03|954.27|952.07|0
1736353200000|2025-01-08 16:20:00|958.93|956.73|960.33|958.13|962.9|960.7|958.93|956.73|0
1736353500000|2025-01-08 16:25:00|960.91|958.71|957.06|954.86|961.49|959.29|956.13|953.93|0
1736353800000|2025-01-08 16:30:00|957.53|955.33|961.96|959.76|962.89|960.69|957.53|955.33|0
1736354100000|2025-01-08 16:35:00|962.19|959.99|970.24|968.04|970.36|968.16|961.96|959.76|0
1736354400000|2025-01-08 16:40:00|970.36|968.16|972.61|970.41|975.06|972.86|967.7|965.5|0
1736354700000|2025-01-08 16:45:00|972.15|969.95|970.51|968.31|972.38|970.18|969.34|967.14|0
1736355000000|2025-01-08 16:50:00|970.27|968.07|967.69|965.49|970.74|968.54|967.46|965.26|0
1736355300000|2025-01-08 16:55:00|967.23|965.03|969.71|967.51|970.65|968.45|965.8|963.6|0
1736355600000|2025-01-08 17:00:00|969.24|967.04|960.6|958.4|969.71|967.51|960.6|958.4|0
1736355900000|2025-01-08 17:05:00|960.83|958.63|956.63|954.43|960.83|958.63|953.36|951.16|0
1736356200000|2025-01-08 17:10:00|956.39|954.19|949.17|946.97|956.86|954.66|948.47|946.27|0
1736356500000|2025-01-08 17:15:00|949.63|947.43|950.7|948.5|951.63|949.43|947.9|945.7|0
1736356800000|2025-01-08 17:20:00|950.93|948.73|944.18|941.98|952.09|949.89|942.09|939.89|0
1736357100000|2025-01-08 17:25:00|944.41|942.21|933.86|931.66|945.7|943.5|931.77|929.57|0
1736357400000|2025-01-08 17:30:00|934.09|931.89|936.06|933.86|938.5|936.3|930.15|927.95|0
1736357700000|2025-01-08 17:35:00|936.41|934.21|933.85|931.65|937.45|935.25|933.5|931.3|0
1736358000000|2025-01-08 17:40:00|933.39|931.19|941.55|939.35|942.25|940.05|933.04|930.84|0
1736358300000|2025-01-08 17:45:00|942.02|939.82|938.07|935.87|942.72|940.52|937.02|934.82|0
1736358600000|2025-01-08 17:50:00|938.3|936.1|942.95|940.75|944.81|942.61|938.3|936.1|0
1736358900000|2025-01-08 17:55:00|943.18|940.98|945.97|943.77|948.99|946.79|941.89|939.69|0
1736359200000|2025-01-08 18:00:00|945.5|943.3|956.45|954.25|958.31|956.11|945.5|943.3|0
1736359500000|2025-01-08 18:05:00|956.91|954.71|955.87|953.67|960.18|957.98|954.11|951.91|0
1736359800000|2025-01-08 18:10:00|956.11|953.91|957.51|955.31|959.61|957.41|954.94|952.74|0
1736360100000|2025-01-08 18:15:00|957.74|955.54|960.31|958.11|962.18|959.98|957.74|955.54|0
1736360400000|2025-01-08 18:20:00|960.54|958.34|961.48|959.28|961.48|959.28|956.57|954.37|0
1736360700000|2025-01-08 18:25:00|961.71|959.51|966.15|963.95|970.13|967.93|961.24|959.04|0
1736361000000|2025-01-08 18:30:00|965.69|963.49|962.52|960.32|966.15|963.95|962.17|959.97|0
1736361300000|2025-01-08 18:35:00|962.88|960.68|968.02|965.82|968.96|966.76|962.88|960.68|0
1736361600000|2025-01-08 18:40:00|968.37|966.17|967.2|965|968.37|966.17|963.81|961.61|0
1736361900000|2025-01-08 18:45:00|966.85|964.65|959.37|957.17|966.85|964.65|959.37|957.17|0
1736362200000|2025-01-08 18:50:00|959.83|957.63|947.22|945.02|960.77|958.57|946.06|943.86|0
1736362500000|2025-01-08 18:55:00|948.39|946.19|954.11|951.91|954.81|952.61|947.33|945.13|0
1736362800000|2025-01-08 19:00:00|953.53|951.33|953.53|951.33|954.23|952.03|947.7|945.5|0
1736363100000|2025-01-08 19:05:00|953.3|951.1|969.54|967.34|969.77|967.57|953.3|951.1|0
1736363400000|2025-01-08 19:10:00|969.3|967.1|956.2|954|969.3|967.1|955.73|953.53|0
1736363700000|2025-01-08 19:15:00|956.43|954.23|967.9|965.7|967.9|965.7|956.43|954.23|0
1736364000000|2025-01-08 19:20:00|967.43|965.23|972.46|970.26|974.46|972.26|965.79|963.59|0
1736364300000|2025-01-08 19:25:00|972.35|970.15|977.03|974.83|979.61|977.41|969.3|967.1|0
1736364600000|2025-01-08 19:30:00|976.1|973.9|965.08|962.88|976.1|973.9|964.38|962.18|0
1736364900000|2025-01-08 19:35:00|965.32|963.12|961.57|959.37|968.13|965.93|961.57|959.37|0
1736365200000|2025-01-08 19:40:00|961.8|959.6|959.46|957.26|963.68|961.48|957.36|955.16|0
1736365500000|2025-01-08 19:45:00|960.4|958.2|961.8|959.6|964.14|961.94|958.53|956.33|0
1736365800000|2025-01-08 19:50:00|962.74|960.54|957.76|955.56|964.14|961.94|957.53|955.33|0
1736366100000|2025-01-08 19:55:00|958.47|956.27|959.17|956.97|961.97|959.77|957.06|954.86|0
1736366400000|2025-01-08 20:00:00|960.1|957.9|963.38|961.18|963.61|961.41|958.93|956.73|0
1736366700000|2025-01-08 20:05:00|963.61|961.41|959.63|957.43|964.31|962.11|957.76|955.56|0
1736367000000|2025-01-08 20:10:00|959.4|957.2|954.25|952.05|961.97|959.77|954.25|952.05|0
1736367300000|2025-01-08 20:15:00|955.19|952.99|962.2|960|963.14|960.94|954.72|952.52|0
1736367600000|2025-01-08 20:20:00|962.91|960.71|965.01|962.81|965.95|963.75|961.73|959.53|0
1736367900000|2025-01-08 20:25:00|965.48|963.28|965.48|963.28|967.12|964.92|962.2|960|0
1736368200000|2025-01-08 20:30:00|965.24|963.04|959.86|957.66|966.88|964.68|959.86|957.66|0
1736368500000|2025-01-08 20:35:00|960.33|958.13|957.98|955.78|962.43|960.23|957.52|955.32|0
1736368800000|2025-01-08 20:40:00|957.52|955.32|963.6|961.4|964.3|962.1|957.28|955.08|0
1736369100000|2025-01-08 20:45:00|963.13|960.93|963.17|960.97|964.3|962.1|961.29|959.09|0
1736369400000|2025-01-08 20:50:00|964.81|962.61|967.38|965.18|968.09|965.89|964.57|962.37|0
1736369700000|2025-01-08 20:55:00|967.62|965.42|966.44|964.24|970.9|968.7|964.57|962.37|0
1736370000000|2025-01-08 21:00:00|971.6|969.4|969.02|966.82|973.01|970.81|967.62|965.42|0
1736370300000|2025-01-08 21:05:00|969.26|967.06|969.96|967.76|970.19|967.99|967.38|965.18|0
1736370600000|2025-01-08 21:10:00|969.72|967.52|967.18|964.98|969.96|967.76|966.71|964.51|0
1736370900000|2025-01-08 21:15:00|967.28|964.88|968.45|966.05|969.15|966.75|967.28|964.88|0
1736371200000|2025-01-08 21:20:00|968.69|966.29|967.75|965.35|968.92|966.52|967.28|964.88|0
1736371500000|2025-01-08 21:25:00|967.98|965.58|970.32|967.92|970.32|967.92|967.75|965.35|0
1736371800000|2025-01-08 21:30:00|970.09|967.69|964.47|962.07|970.09|967.69|964.47|962.07|0
1736372100000|2025-01-08 21:35:00|962.36|959.96|963.44|961.04|964.14|961.74|960.49|958.09|0
1736372400000|2025-01-08 21:40:00|963.68|961.28|963.91|961.51|964.14|961.74|962.51|960.11|0
1736372700000|2025-01-08 21:45:00|964.14|961.74|965.78|963.38|965.78|963.38|963.67|961.27|0
1736373000000|2025-01-08 21:50:00|965.54|963.14|965.54|963.14|966.01|963.61|964.61|962.21|0
1736373300000|2025-01-08 21:55:00|965.31|962.91|964.02|961.62|965.78|963.38|964.02|961.62|0
1736373600000|2025-01-08 22:00:00|963.82|961.42|964.79|962.39|965.13|962.73|963.82|961.42|0
1736373900000|2025-01-08 22:05:00|964.51|962.11|965|962.6|965.33|962.93|964.3|961.9|0
1736374200000|2025-01-08 22:10:00|964.92|962.52|965|962.6|965.54|963.14|964.92|962.52|0
1736374500000|2025-01-08 22:15:00|965.02|962.62|964.65|962.25|965.27|962.87|964.65|962.25|0
1736374800000|2025-01-08 22:20:00|964.51|962.11|964.23|961.83|964.51|962.11|964.23|961.83|0
1736375100000|2025-01-08 22:25:00|964.51|962.11|964.36|961.96|964.89|962.49|964.26|961.86|0
1736375400000|2025-01-08 22:30:00|964.4|962|964.4|962|964.4|962|964.3|961.9|0
1736375700000|2025-01-08 22:35:00|964.33|961.93|964.44|962.04|964.44|962.04|964.33|961.93|0
1736376000000|2025-01-08 22:40:00|964.5|962.1|964.43|962.03|964.5|962.1|964.43|962.03|0
1736376300000|2025-01-08 22:45:00|964.36|961.96|964.43|962.03|964.43|962.03|964.36|961.96|0
1736376600000|2025-01-08 22:50:00|964.19|961.79|964.39|961.99|964.39|961.99|964.05|961.65|0
1736376900000|2025-01-08 22:55:00|964.33|961.93|964.5|962.1|964.5|962.1|964.33|961.93|0
1736377200000|2025-01-08 23:00:00|963.77|961.37|962.72|960.32|963.77|961.37|961.19|958.79|0
1736377500000|2025-01-08 23:05:00|962.59|960.19|963.3|960.9|963.53|961.13|962.48|960.08|0
1736377800000|2025-01-08 23:10:00|963.42|961.02|964.59|962.19|965.29|962.89|963.18|960.78|0
1736378100000|2025-01-08 23:15:00|964.35|961.95|964.35|961.95|965.05|962.65|964.12|961.72|0
1736378400000|2025-01-08 23:20:00|964.12|961.72|965.05|962.65|965.28|962.88|964.12|961.72|0
1736378700000|2025-01-08 23:25:00|965.28|962.88|964.58|962.18|965.63|963.23|963.99|961.59|0
1736379000000|2025-01-08 23:30:00|964.46|962.06|963.64|961.24|964.81|962.41|963.18|960.78|0
1736379300000|2025-01-08 23:35:00|963.52|961.12|964.11|961.71|964.11|961.71|963.41|961.01|0
1736379600000|2025-01-08 23:40:00|964.34|961.94|963.41|961.01|964.34|961.94|963.29|960.89|0
1736379900000|2025-01-08 23:45:00|963.64|961.24|959.9|957.5|963.64|961.24|959.43|957.03|0
1736380200000|2025-01-08 23:50:00|960.13|957.73|959.9|957.5|961.53|959.13|959.9|957.5|0
1736380500000|2025-01-08 23:55:00|960.01|957.61|958.96|956.56|960.6|958.2|958.73|956.33|0
1736380800000|2025-01-09 00:00:00|958.84|956.44|958.96|956.56|960.6|958.2|958.84|956.44|0
1736381100000|2025-01-09 00:05:00|958.26|955.86|957.32|954.92|959.66|957.26|957.32|954.92|0
1736381400000|2025-01-09 00:10:00|957.55|955.15|954.75|952.35|957.55|955.15|953.58|951.18|0
1736381700000|2025-01-09 00:15:00|955.22|952.82|956.5|954.1|956.5|954.1|954.98|952.58|0
1736382000000|2025-01-09 00:20:00|956.38|953.98|957.78|955.38|958.02|955.62|956.26|953.86|0
1736382300000|2025-01-09 00:25:00|957.66|955.26|953.34|950.94|958.25|955.85|953.34|950.94|0
1736382600000|2025-01-09 00:30:00|953.46|951.06|952.88|950.48|954.98|952.58|951.94|949.54|0
1736382900000|2025-01-09 00:35:00|953.11|950.71|951.94|949.54|953.45|951.05|950.31|947.91|0
1736383200000|2025-01-09 00:40:00|952.17|949.77|953.34|950.94|953.34|950.94|951.24|948.84|0
1736383500000|2025-01-09 00:45:00|952.98|950.58|954.51|952.11|954.97|952.57|952.87|950.47|0
1736383800000|2025-01-09 00:50:00|954.62|952.22|955.44|953.04|956.14|953.74|954.51|952.11|0
1736384100000|2025-01-09 00:55:00|955.67|953.27|956.61|954.21|956.84|954.44|955.2|952.8|0
1736384400000|2025-01-09 01:00:00|956.37|953.97|958.01|955.61|958.24|955.84|955.2|952.8|0
1736384700000|2025-01-09 01:05:00|958.12|955.72|956.48|954.08|958.35|955.95|955.2|952.8|0
1736385000000|2025-01-09 01:10:00|956.6|954.2|956.83|954.43|957.3|954.9|956.6|954.2|0
1736385300000|2025-01-09 01:15:00|956.71|954.31|956.86|954.46|957.56|955.16|956.35|953.95|0
1736385600000|2025-01-09 01:20:00|956.97|954.57|956.16|953.76|957.56|955.16|956.16|953.76|0
1736385900000|2025-01-09 01:25:00|956.39|953.99|958.26|955.86|958.26|955.86|956.04|953.64|0
1736386200000|2025-01-09 01:30:00|958.16|955.96|956.52|954.32|958.16|955.96|955.83|953.63|0
1736386500000|2025-01-09 01:35:00|956.29|954.09|956.06|953.86|956.29|954.09|954.89|952.69|0
1736386800000|2025-01-09 01:40:00|956.76|954.56|957.69|955.49|958.16|955.96|956.76|954.56|0
1736387100000|2025-01-09 01:45:00|957.57|955.37|955.82|953.62|957.57|955.37|954.89|952.69|0
1736387400000|2025-01-09 01:50:00|955.59|953.39|955.59|953.39|956.99|954.79|955.35|953.15|0
1736387700000|2025-01-09 01:55:00|955.82|953.62|955.35|953.15|956.75|954.55|954.88|952.68|0
1736388000000|2025-01-09 02:00:00|955.23|953.03|956.05|953.85|956.28|954.08|955.12|952.92|0
1736388300000|2025-01-09 02:05:00|955.82|953.62|955.58|953.38|956.28|954.08|955.35|953.15|0
1736388600000|2025-01-09 02:10:00|955.81|953.61|957.45|955.25|957.68|955.48|955.81|953.61|0
1736388900000|2025-01-09 02:15:00|957.68|955.48|959.31|957.11|959.31|957.11|957.33|955.13|0
1736389200000|2025-01-09 02:20:00|959.55|957.35|960.48|958.28|961.42|959.22|959.55|957.35|0
1736389500000|2025-01-09 02:25:00|960.59|958.39|960.48|958.28|961.18|958.98|959.78|957.58|0
1736389800000|2025-01-09 02:30:00|960.59|958.39|959.89|957.69|960.95|958.75|959.31|957.11|0
1736390100000|2025-01-09 02:35:00|959.78|957.58|960.48|958.28|961.18|958.98|959.78|957.58|0
1736390400000|2025-01-09 02:40:00|959.78|957.58|961.18|958.98|961.76|959.56|959.78|957.58|0
1736390700000|2025-01-09 02:45:00|961.29|959.09|960.71|958.51|961.88|959.68|960.47|958.27|0
1736391000000|2025-01-09 02:50:00|960.94|958.74|960.59|958.39|961.18|958.98|960.47|958.27|0
1736391300000|2025-01-09 02:55:00|960.71|958.51|961.41|959.21|962.11|959.91|960.71|958.51|0
1736391600000|2025-01-09 03:00:00|961.17|958.97|960.94|958.74|961.17|958.97|960.7|958.5|0
1736391900000|2025-01-09 03:05:00|960.82|958.62|960.47|958.27|960.94|958.74|960|957.8|0
1736392200000|2025-01-09 03:10:00|960.58|958.38|960.7|958.5|960.94|958.74|960.23|958.03|0
1736392500000|2025-01-09 03:15:00|960.93|958.73|960.23|958.03|960.93|958.73|960.23|958.03|0
1736392800000|2025-01-09 03:20:00|960.11|957.91|959.3|957.1|960.23|958.03|958.83|956.63|0
1736393100000|2025-01-09 03:25:00|959.06|956.86|960.58|958.38|960.7|958.5|958.59|956.39|0
1736393400000|2025-01-09 03:30:00|960.7|958.5|959.76|957.56|960.7|958.5|959.29|957.09|0
1736393700000|2025-01-09 03:35:00|959.99|957.79|960.69|958.49|961.63|959.43|959.99|957.79|0
1736394000000|2025-01-09 03:40:00|960.57|958.37|959.99|957.79|960.81|958.61|959.99|957.79|0
1736394300000|2025-01-09 03:45:00|960.22|958.02|957.89|955.69|960.22|958.02|957.89|955.69|0
1736394600000|2025-01-09 03:50:00|957.77|955.57|955.55|953.35|957.77|955.57|955.32|953.12|0
1736394900000|2025-01-09 03:55:00|955.32|953.12|955.08|952.88|956.25|954.05|955.08|952.88|0
1736395200000|2025-01-09 04:00:00|955.43|953.23|955.66|953.46|956.59|954.39|955.31|953.11|0
1736395500000|2025-01-09 04:05:00|955.78|953.58|952.74|950.54|956.01|953.81|952.28|950.08|0
1736395800000|2025-01-09 04:10:00|952.98|950.78|952.51|950.31|953.21|951.01|952.28|950.08|0
1736396100000|2025-01-09 04:15:00|952.74|950.54|951.81|949.61|952.98|950.78|951.57|949.37|0
1736396400000|2025-01-09 04:20:00|952.04|949.84|952.95|950.75|952.95|950.75|951.57|949.37|0
1736396700000|2025-01-09 04:25:00|953.06|950.86|953.06|950.86|953.18|950.98|951.55|949.35|0
1736397000000|2025-01-09 04:30:00|952.71|950.51|953.18|950.98|953.41|951.21|952.48|950.28|0
1736397300000|2025-01-09 04:35:00|952.94|950.74|953.64|951.44|953.64|951.44|952.01|949.81|0
1736397600000|2025-01-09 04:40:00|953.41|951.21|953.64|951.44|954.22|952.02|953.41|951.21|0
1736397900000|2025-01-09 04:45:00|953.41|951.21|953.64|951.44|953.87|951.67|953.41|951.21|0
1736398200000|2025-01-09 04:50:00|953.41|951.21|954.8|952.6|954.8|952.6|953.41|951.21|0
1736398500000|2025-01-09 04:55:00|954.57|952.37|955.04|952.84|955.5|953.3|954.57|952.37|0
1736398800000|2025-01-09 05:00:00|954.8|952.6|954.91|952.71|955.27|953.07|953.17|950.97|0
1736399100000|2025-01-09 05:05:00|954.8|952.6|957.37|955.17|957.6|955.4|954.8|952.6|0
1736399400000|2025-01-09 05:10:00|957.13|954.93|958.06|955.86|958.3|956.1|956.9|954.7|0
1736399700000|2025-01-09 05:15:00|957.83|955.63|958.76|956.56|959|956.8|957.6|955.4|0
1736400000000|2025-01-09 05:20:00|959|956.8|957.83|955.63|959|956.8|957.6|955.4|0
1736400300000|2025-01-09 05:25:00|957.59|955.39|955.96|953.76|957.83|955.63|955.03|952.83|0
1736400600000|2025-01-09 05:30:00|955.84|953.64|956.89|954.69|956.89|954.69|955.73|953.53|0
1736400900000|2025-01-09 05:35:00|957|954.8|957.7|955.5|957.82|955.62|956.89|954.69|0
1736401200000|2025-01-09 05:40:00|957.59|955.39|957.47|955.27|957.82|955.62|956.89|954.69|0
1736401500000|2025-01-09 05:45:00|957.59|955.39|958.75|956.55|958.75|956.55|957.59|955.39|0
1736401800000|2025-01-09 05:50:00|958.99|956.79|959.45|957.25|959.69|957.49|958.99|956.79|0
1736402100000|2025-01-09 05:55:00|959.33|957.13|959.45|957.25|959.69|957.49|958.75|956.55|0
1736402400000|2025-01-09 06:00:00|959.22|957.02|959.45|957.25|959.56|957.36|958.28|956.08|0
1736402700000|2025-01-09 06:05:00|959.68|957.48|959.79|957.59|960.15|957.95|959.45|957.25|0
1736403000000|2025-01-09 06:10:00|959.68|957.48|958.98|956.78|959.79|957.59|958.75|956.55|0
1736403300000|2025-01-09 06:15:00|958.75|956.55|958.75|956.55|959.21|957.01|958.51|956.31|0
1736403600000|2025-01-09 06:20:00|958.51|956.31|957.69|955.49|958.51|956.31|957.46|955.26|0
1736403900000|2025-01-09 06:25:00|958.04|955.84|959.55|957.35|959.68|957.48|957.58|955.38|0
1736404200000|2025-01-09 06:30:00|959.44|957.24|958.62|956.42|959.68|957.48|958.27|956.07|0
1736404500000|2025-01-09 06:35:00|958.74|956.54|957.11|954.91|958.97|956.77|956.87|954.67|0
1736404800000|2025-01-09 06:40:00|957.34|955.14|957.57|955.37|958.74|956.54|957.11|954.91|0
1736405100000|2025-01-09 06:45:00|957.8|955.6|957.57|955.37|958.38|956.18|957.34|955.14|0
1736405400000|2025-01-09 06:50:00|957.68|955.48|959.44|957.24|959.44|957.24|957.1|954.9|0
1736405700000|2025-01-09 06:55:00|959.31|957.11|958.5|956.3|959.44|957.24|958.5|956.3|0
1736406000000|2025-01-09 07:00:00|957.91|955.71|958.03|955.83|958.27|956.07|956.74|954.54|0
1736406300000|2025-01-09 07:05:00|957.8|955.6|956.98|954.78|958.26|956.06|956.63|954.43|0
1736406600000|2025-01-09 07:10:00|956.86|954.66|957.1|954.9|958.5|956.3|956.51|954.31|0
1736406900000|2025-01-09 07:15:00|957.33|955.13|953.24|951.04|957.8|955.6|953.13|950.93|0
1736407200000|2025-01-09 07:20:00|953.36|951.16|953.47|951.27|953.94|951.74|952.66|950.46|0
1736407500000|2025-01-09 07:25:00|953.24|951.04|952.3|950.1|953.36|951.16|951.73|949.53|0
1736407800000|2025-01-09 07:30:00|951.96|949.76|951.14|948.94|952.19|949.99|950.09|947.89|0
1736408100000|2025-01-09 07:35:00|951.03|948.83|950.56|948.36|951.26|949.06|949.39|947.19|0
1736408400000|2025-01-09 07:40:00|950.32|948.12|949.16|946.96|950.32|948.12|948.92|946.72|0
1736408700000|2025-01-09 07:45:00|948.92|946.72|946.83|944.63|949.16|946.96|945.2|943|0
1736409000000|2025-01-09 07:50:00|947.17|944.97|948.1|945.9|949.62|947.42|947.06|944.86|0
1736409300000|2025-01-09 07:55:00|948.22|946.02|945.89|943.69|948.22|946.02|944.96|942.76|0
1736409600000|2025-01-09 08:00:00|946.12|943.92|942.05|939.85|947.29|945.09|940.77|938.57|0
1736409900000|2025-01-09 08:05:00|941.93|939.73|946.82|944.62|947.29|945.09|941.24|939.04|0
1736410200000|2025-01-09 08:10:00|946.93|944.73|947.52|945.32|948.45|946.25|944.96|942.76|0
1736410500000|2025-01-09 08:15:00|946.59|944.39|948.79|946.59|950.31|948.11|946.59|944.39|0
1736410800000|2025-01-09 08:20:00|949.15|946.95|950.78|948.58|951.82|949.62|948.45|946.25|0
1736411100000|2025-01-09 08:25:00|950.31|948.11|955.91|953.71|955.91|953.71|950.31|948.11|0
1736411400000|2025-01-09 08:30:00|956.61|954.41|958.71|956.51|958.71|956.51|955.67|953.47|0
1736411700000|2025-01-09 08:35:00|958.47|956.27|958.94|956.74|959.75|957.55|957.54|955.34|0
1736412000000|2025-01-09 08:40:00|959.05|956.85|960.45|958.25|961.74|959.54|958.82|956.62|0
1736412300000|2025-01-09 08:45:00|960.34|958.14|958.23|956.03|960.57|958.37|957.07|954.87|0
1736412600000|2025-01-09 08:50:00|958.47|956.27|960.1|957.9|960.57|958.37|958|955.8|0
1736412900000|2025-01-09 08:55:00|960.33|958.13|959.74|957.54|960.8|958.6|958.93|956.73|0
1736413200000|2025-01-09 09:00:00|959.87|957.67|957.87|955.67|961.03|958.83|957.76|955.56|0
1736413500000|2025-01-09 09:05:00|957.76|955.56|958.69|956.49|959.16|956.96|957.53|955.33|0
1736413800000|2025-01-09 09:10:00|958.46|956.26|957.99|955.79|958.93|956.73|957.06|954.86|0
1736414100000|2025-01-09 09:15:00|957.53|955.33|959.86|957.66|961.26|959.06|957.06|954.86|0
1736414400000|2025-01-09 09:20:00|960.09|957.89|958.22|956.02|960.56|958.36|957.87|955.67|0
1736414700000|2025-01-09 09:25:00|957.76|955.56|958.92|956.72|959.62|957.42|957.52|955.32|0
1736415000000|2025-01-09 09:30:00|958.8|956.6|960.32|958.12|960.56|958.36|958.45|956.25|0
1736415300000|2025-01-09 09:35:00|960.09|957.89|961.96|959.76|963.83|961.63|959.97|957.77|0
1736415600000|2025-01-09 09:40:00|962.19|959.99|962.65|960.45|963.36|961.16|961.96|959.76|0
1736415900000|2025-01-09 09:45:00|962.19|959.99|960.78|958.58|962.65|960.45|959.85|957.65|0
1736416200000|2025-01-09 09:50:00|960.55|958.35|959.38|957.18|960.78|958.58|959.03|956.83|0
1736416500000|2025-01-09 09:55:00|959.62|957.42|962.42|960.22|962.65|960.45|959.49|957.29|0
1736416800000|2025-01-09 10:00:00|962.88|960.68|963.58|961.38|964.4|962.2|962.65|960.45|0
1736417100000|2025-01-09 10:05:00|963.82|961.62|964.52|962.32|964.52|962.32|962.18|959.98|0
1736417400000|2025-01-09 10:10:00|964.75|962.55|964.75|962.55|964.98|962.78|964.05|961.85|0
1736417700000|2025-01-09 10:15:00|964.98|962.78|965.33|963.13|966.62|964.42|964.52|962.32|0
1736418000000|2025-01-09 10:20:00|965.22|963.02|965.09|962.89|965.22|963.02|964.28|962.08|0
1736418300000|2025-01-09 10:25:00|964.98|962.78|964.75|962.55|965.45|963.25|964.04|961.84|0
1736418600000|2025-01-09 10:30:00|964.28|962.08|964.51|962.31|964.98|962.78|963.58|961.38|0
1736418900000|2025-01-09 10:35:00|964.39|962.19|964.39|962.19|964.74|962.54|963.11|960.91|0
1736419200000|2025-01-09 10:40:00|964.27|962.07|962.64|960.44|964.98|962.78|962.17|959.97|0
1736419500000|2025-01-09 10:45:00|962.87|960.67|962.75|960.55|963.34|961.14|961.47|959.27|0
1736419800000|2025-01-09 10:50:00|962.87|960.67|963.34|961.14|964.27|962.07|962.87|960.67|0
1736420100000|2025-01-09 10:55:00|963.45|961.25|963.57|961.37|964.5|962.3|963.33|961.13|0
1736420400000|2025-01-09 11:00:00|963.45|961.25|958.66|956.46|963.45|961.25|958.54|956.34|0
1736420700000|2025-01-09 11:05:00|958.89|956.69|957.49|955.29|959.83|957.63|957.49|955.29|0
1736421000000|2025-01-09 11:10:00|957.37|955.17|956.32|954.12|958.07|955.87|955.86|953.66|0
1736421300000|2025-01-09 11:15:00|956.56|954.36|959.36|957.16|960.06|957.86|956.56|954.36|0
1736421600000|2025-01-09 11:20:00|958.89|956.69|959.82|957.62|961.1|958.9|958.89|956.69|0
1736421900000|2025-01-09 11:25:00|959.93|957.73|961.69|959.49|962.27|960.07|959.82|957.62|0
1736422200000|2025-01-09 11:30:00|961.92|959.72|959.46|957.26|961.92|959.72|958.65|956.45|0
1736422500000|2025-01-09 11:35:00|959.59|957.39|959.12|956.92|961.45|959.25|958.18|955.98|0
1736422800000|2025-01-09 11:40:00|958.88|956.68|954.91|952.71|959.82|957.62|953.75|951.55|0
1736423100000|2025-01-09 11:45:00|955.61|953.41|958.18|955.98|959.11|956.91|955.38|953.18|0
1736423400000|2025-01-09 11:50:00|958.41|956.21|957.95|955.75|959.58|957.38|957.25|955.05|0
1736423700000|2025-01-09 11:55:00|957.48|955.28|957.36|955.16|958.64|956.44|956.66|954.46|0
1736424000000|2025-01-09 12:00:00|957.71|955.51|958.18|955.98|958.64|956.44|955.84|953.64|0
1736424300000|2025-01-09 12:05:00|957.94|955.74|959.58|957.38|959.58|957.38|957.48|955.28|0
1736424600000|2025-01-09 12:10:00|959.81|957.61|960.51|958.31|961.32|959.12|958.87|956.67|0
1736424900000|2025-01-09 12:15:00|960.39|958.19|958.17|955.97|960.39|958.19|957.7|955.5|0
1736425200000|2025-01-09 12:20:00|958.05|955.85|955.84|953.64|958.17|955.97|954.67|952.47|0
1736425500000|2025-01-09 12:25:00|956.07|953.87|954.31|952.11|956.07|953.87|953.73|951.53|0
1736425800000|2025-01-09 12:30:00|954.78|952.58|955.94|953.74|956.53|954.33|954.67|952.47|0
1736426100000|2025-01-09 12:35:00|956.07|953.87|955.36|953.16|957.81|955.61|954.9|952.7|0
1736426400000|2025-01-09 12:40:00|955.83|953.63|955.01|952.81|956.06|953.86|953.73|951.53|0
1736426700000|2025-01-09 12:45:00|954.9|952.7|958.16|955.96|958.16|955.96|953.73|951.53|0
1736427000000|2025-01-09 12:50:00|958.27|956.07|958.39|956.19|959.1|956.9|956.99|954.79|0
1736427300000|2025-01-09 12:55:00|958.27|956.07|960.73|958.53|960.73|958.53|958.04|955.84|0
1736427600000|2025-01-09 13:00:00|960.03|957.83|960.73|958.53|960.96|958.76|959.33|957.13|0
1736427900000|2025-01-09 13:05:00|960.84|958.64|962.47|960.27|963.06|960.86|960.26|958.06|0
1736428200000|2025-01-09 13:10:00|963.3|961.1|962.36|960.16|964.23|962.03|962|959.8|0
1736428500000|2025-01-09 13:15:00|962.47|960.27|959.72|957.52|962.83|960.63|959.26|957.06|0
1736428800000|2025-01-09 13:20:00|959.49|957.29|957.85|955.65|960.89|958.69|957.62|955.42|0
1736429100000|2025-01-09 13:25:00|957.62|955.42|960.42|958.22|961.59|959.39|957.5|955.3|0
1736429400000|2025-01-09 13:30:00|960.19|957.99|960.66|958.46|960.89|958.69|957.62|955.42|0
1736429700000|2025-01-09 13:35:00|960.89|958.69|961.59|959.39|963.23|961.03|960.89|958.69|0
1736430000000|2025-01-09 13:40:00|962.4|960.2|961.7|959.5|962.76|960.56|960.89|958.69|0
1736430300000|2025-01-09 13:45:00|961.59|959.39|959.72|957.52|961.59|959.39|958.55|956.35|0
1736430600000|2025-01-09 13:50:00|960.18|957.98|958.55|956.35|960.18|957.98|958.31|956.11|0
1736430900000|2025-01-09 13:55:00|958.31|956.11|956.21|954.01|959.25|957.05|954.57|952.37|0
1736431200000|2025-01-09 14:00:00|955.51|953.31|949.75|947.55|955.51|953.31|949.52|947.32|0
1736431500000|2025-01-09 14:05:00|949.29|947.09|949.05|946.85|949.52|947.32|947.19|944.99|0
1736431800000|2025-01-09 14:10:00|948.7|946.5|950.22|948.02|950.56|948.36|948.23|946.03|0
1736432100000|2025-01-09 14:15:00|950.1|947.9|952.78|950.58|953.25|951.05|950.1|947.9|0
1736432400000|2025-01-09 14:20:00|952.66|950.46|951.62|949.42|953.13|950.93|950.68|948.48|0
1736432700000|2025-01-09 14:25:00|951.38|949.18|954.18|951.98|955.12|952.92|951.38|949.18|0
1736433000000|2025-01-09 14:30:00|954.65|952.45|952.9|950.7|954.9|952.7|952.9|950.7|0
1736433300000|2025-01-09 14:35:00|953.9|951.7|951.89|949.69|954.9|952.7|951.89|949.69|0
1736433600000|2025-01-09 14:40:00|952.9|950.7|949.89|947.69|952.9|950.7|948.88|946.68|0
1736433900000|2025-01-09 14:45:00|950.89|948.69|950.89|948.69|950.89|948.69|950.89|948.69|0
1736472300000|2025-01-10 01:25:00|944.4|942|943.12|940.72|944.75|942.35|943.12|940.72|0
1736472600000|2025-01-10 01:30:00|943.02|940.82|943.49|941.29|944.53|942.33|942.79|940.59|0
1736472900000|2025-01-10 01:35:00|943.36|941.16|943.36|941.16|943.95|941.75|941.62|939.42|0
1736473200000|2025-01-10 01:40:00|943.48|941.28|946.28|944.08|947.21|945.01|943.48|941.28|0
1736473500000|2025-01-10 01:45:00|945.92|943.72|945.11|942.91|946.04|943.84|944.88|942.68|0
1736473800000|2025-01-10 01:50:00|944.41|942.21|945.57|943.37|946.74|944.54|944.18|941.98|0
1736474100000|2025-01-10 01:55:00|945.69|943.49|945.34|943.14|946.04|943.84|944.64|942.44|0
1736474400000|2025-01-10 02:00:00|945.45|943.25|944.41|942.21|946.74|944.54|944.41|942.21|0
1736474700000|2025-01-10 02:05:00|943.94|941.74|945.34|943.14|945.57|943.37|943.94|941.74|0
1736475000000|2025-01-10 02:10:00|945.45|943.25|946.5|944.3|946.73|944.53|945.1|942.9|0
1736475300000|2025-01-10 02:15:00|946.73|944.53|948.24|946.04|948.59|946.39|946.03|943.83|0
1736475600000|2025-01-10 02:20:00|948.36|946.16|948.24|946.04|948.59|946.39|947.43|945.23|0
1736475900000|2025-01-10 02:25:00|948.13|945.93|948.36|946.16|949.29|947.09|948.13|945.93|0
1736476200000|2025-01-10 02:30:00|948.47|946.27|949.29|947.09|949.75|947.55|948.12|945.92|0
1736476500000|2025-01-10 02:35:00|949.06|946.86|948|945.8|949.29|947.09|947.89|945.69|0
1736476800000|2025-01-10 02:40:00|947.66|945.46|948.82|946.62|949.52|947.32|947.66|945.46|0
1736477100000|2025-01-10 02:45:00|948.7|946.5|948.46|946.26|949.05|946.85|948.35|946.15|0
1736477400000|2025-01-10 02:50:00|948.58|946.38|950.45|948.25|950.68|948.48|948.35|946.15|0
1736477700000|2025-01-10 02:55:00|950.56|948.36|949.75|947.55|950.68|948.48|949.75|947.55|0
1736478000000|2025-01-10 03:00:00|949.98|947.78|950.44|948.24|950.91|948.71|949.51|947.31|0
1736478300000|2025-01-10 03:05:00|950.56|948.36|950.21|948.01|950.68|948.48|949.86|947.66|0
1736478600000|2025-01-10 03:10:00|950.44|948.24|952.07|949.87|952.54|950.34|950.21|948.01|0
1736478900000|2025-01-10 03:15:00|951.84|949.64|951.37|949.17|952.54|950.34|951.37|949.17|0
1736479200000|2025-01-10 03:20:00|951.84|949.64|952.54|950.34|952.77|950.57|951.6|949.4|0
1736479500000|2025-01-10 03:25:00|952.41|950.21|952.07|949.87|952.77|950.57|951.84|949.64|0
1736479800000|2025-01-10 03:30:00|952.18|949.98|952.3|950.1|953|950.8|951.6|949.4|0
1736480100000|2025-01-10 03:35:00|952.07|949.87|950.55|948.35|952.3|950.1|950.55|948.35|0
1736480400000|2025-01-10 03:40:00|950.9|948.7|953.11|950.91|953.23|951.03|950.54|948.34|0
1736480700000|2025-01-10 03:45:00|953|950.8|953.93|951.73|954.39|952.19|952.3|950.1|0
1736481000000|2025-01-10 03:50:00|953.69|951.49|955.56|953.36|955.79|953.59|953.46|951.26|0
1736481300000|2025-01-10 03:55:00|955.33|953.13|953.46|951.26|955.33|953.13|953.22|951.02|0
1736481600000|2025-01-10 04:00:00|953.69|951.49|952.52|950.32|954.16|951.96|952.06|949.86|0
1736481900000|2025-01-10 04:05:00|952.4|950.2|951.12|948.92|952.76|950.56|950.66|948.46|0
1736482200000|2025-01-10 04:10:00|951.47|949.27|952.29|950.09|952.75|950.55|951.36|949.16|0
1736482500000|2025-01-10 04:15:00|952.17|949.97|951.82|949.62|952.52|950.32|950.77|948.57|0
1736482800000|2025-01-10 04:20:00|951.93|949.73|952.05|949.85|952.52|950.32|951.35|949.15|0
1736483100000|2025-01-10 04:25:00|951.82|949.62|951.35|949.15|952.05|949.85|951.12|948.92|0
1736483400000|2025-01-10 04:30:00|951.58|949.38|951.35|949.15|952.28|950.08|951.12|948.92|0
1736483700000|2025-01-10 04:35:00|951.12|948.92|952.05|949.85|952.39|950.19|951.12|948.92|0
1736484000000|2025-01-10 04:40:00|952.28|950.08|953.21|951.01|953.21|951.01|951.81|949.61|0
1736484300000|2025-01-10 04:45:00|952.98|950.78|951.81|949.61|953.44|951.24|951.34|949.14|0
1736484600000|2025-01-10 04:50:00|952.04|949.84|954.84|952.64|954.84|952.64|952.04|949.84|0
1736484900000|2025-01-10 04:55:00|955.07|952.87|954.37|952.17|955.07|952.87|954.14|951.94|0
1736485200000|2025-01-10 05:00:00|954.61|952.41|953.9|951.7|954.84|952.64|953.67|951.47|0
1736485500000|2025-01-10 05:05:00|954.02|951.82|955.3|953.1|956|953.8|954.02|951.82|0
1736485800000|2025-01-10 05:10:00|955.54|953.34|955.07|952.87|956|953.8|954.6|952.4|0
1736486100000|2025-01-10 05:15:00|954.95|952.75|955.53|953.33|956.7|954.5|954.83|952.63|0
1736486400000|2025-01-10 05:20:00|955.77|953.57|955.3|953.1|955.77|953.57|954.6|952.4|0
1736486700000|2025-01-10 05:25:00|955.06|952.86|957.74|955.54|957.74|955.54|954.83|952.63|0
1736487000000|2025-01-10 05:30:00|957.63|955.43|957.74|955.54|958.56|956.36|956.23|954.03|0
1736487300000|2025-01-10 05:35:00|957.86|955.66|956.34|954.14|957.86|955.66|955.76|953.56|0
1736487600000|2025-01-10 05:40:00|956.46|954.26|956.46|954.26|957.04|954.84|955.99|953.79|0
1736487900000|2025-01-10 05:45:00|956.23|954.03|956.69|954.49|957.27|955.07|955.76|953.56|0
1736488200000|2025-01-10 05:50:00|956.92|954.72|956.46|954.26|957.39|955.19|956.22|954.02|0
1736488500000|2025-01-10 05:55:00|956.22|954.02|956.22|954.02|956.22|954.02|955.06|952.86|0
1736488800000|2025-01-10 06:00:00|955.99|953.79|955.29|953.09|955.99|953.79|953.42|951.22|0
1736489100000|2025-01-10 06:05:00|954.82|952.62|954.23|952.03|955.52|953.32|953.88|951.68|0
1736489400000|2025-01-10 06:10:00|954.35|952.15|953.88|951.68|954.35|952.15|952.72|950.52|0
1736489700000|2025-01-10 06:15:00|953.76|951.56|954.11|951.91|954.58|952.38|953.65|951.45|0
1736490000000|2025-01-10 06:20:00|953.88|951.68|953.41|951.21|954.46|952.26|953.41|951.21|0
1736490300000|2025-01-10 06:25:00|952.95|950.75|952.12|949.92|953.18|950.98|951.78|949.58|0
1736490600000|2025-01-10 06:30:00|951.78|949.58|953.01|950.81|954.18|951.98|951.78|949.58|0
1736490900000|2025-01-10 06:35:00|953.24|951.04|951.84|949.64|953.71|951.51|951.84|949.64|0
1736491200000|2025-01-10 06:40:00|951.96|949.76|951.61|949.41|951.96|949.76|950.91|948.71|0
1736491500000|2025-01-10 06:45:00|951.72|949.52|952.19|949.99|953.58|951.38|951.61|949.41|0
1736491800000|2025-01-10 06:50:00|952.31|950.11|948.34|946.14|952.31|950.11|948.22|946.02|0
1736492100000|2025-01-10 06:55:00|948.45|946.25|949.27|947.07|949.51|947.31|948.34|946.14|0
1736492400000|2025-01-10 07:00:00|949.15|946.95|947.41|945.21|949.5|947.3|947.29|945.09|0
1736492700000|2025-01-10 07:05:00|947.29|945.09|947.17|944.97|948.34|946.14|946.59|944.39|0
1736493000000|2025-01-10 07:10:00|947.52|945.32|952.3|950.1|952.41|950.21|947.41|945.21|0
1736493300000|2025-01-10 07:15:00|952.41|950.21|954.97|952.77|954.97|952.77|951.6|949.4|0
1736493600000|2025-01-10 07:20:00|954.63|952.43|955.09|952.89|955.56|953.36|953.81|951.61|0
1736493900000|2025-01-10 07:25:00|954.51|952.31|953.29|951.09|954.86|952.66|952.36|950.16|0
1736494200000|2025-01-10 07:30:00|952.83|950.63|955.39|953.19|956.56|954.36|951.89|949.69|0
1736494500000|2025-01-10 07:35:00|955.63|953.43|956.56|954.36|957.03|954.83|955.63|953.43|0
1736494800000|2025-01-10 07:40:00|956.44|954.24|955.27|953.07|956.79|954.59|955.04|952.84|0
1736495100000|2025-01-10 07:45:00|955.39|953.19|954.45|952.25|955.62|953.42|954.22|952.02|0
1736495400000|2025-01-10 07:50:00|954.33|952.13|953.99|951.79|955.15|952.95|952.47|950.27|0
1736495700000|2025-01-10 07:55:00|953.75|951.55|952.92|950.72|954.92|952.72|951.75|949.55|0
1736496000000|2025-01-10 08:00:00|950.82|948.62|953.26|951.06|955.02|952.82|950.82|948.62|0
1736496300000|2025-01-10 08:05:00|953.15|950.95|954.55|952.35|955.25|953.05|951.98|949.78|0
1736496600000|2025-01-10 08:10:00|954.19|951.99|957.82|955.62|957.82|955.62|953.15|950.95|0
1736496900000|2025-01-10 08:15:00|956.88|954.68|958.28|956.08|960.38|958.18|955.01|952.81|0
1736497200000|2025-01-10 08:20:00|958.75|956.55|957.81|955.61|959.68|957.48|957.35|955.15|0
1736497500000|2025-01-10 08:25:00|958.05|955.85|958.86|956.66|958.86|956.66|956.41|954.21|0
1736497800000|2025-01-10 08:30:00|958.98|956.78|958.28|956.08|959.56|957.36|956.17|953.97|0
1736498100000|2025-01-10 08:35:00|958.04|955.84|959.56|957.36|960.14|957.94|957.22|955.02|0
1736498400000|2025-01-10 08:40:00|959.68|957.48|957.81|955.61|960.61|958.41|957.22|955.02|0
1736498700000|2025-01-10 08:45:00|957.92|955.72|956.17|953.97|958.51|956.31|956.05|953.85|0
1736499000000|2025-01-10 08:50:00|955.94|953.74|953.83|951.63|956.87|954.67|953.48|951.28|0
1736499300000|2025-01-10 08:55:00|954.07|951.87|955|952.8|955.93|953.73|952.9|950.7|0
1736499600000|2025-01-10 09:00:00|954.88|952.68|948.23|946.03|955.81|953.61|948|945.8|0
1736499900000|2025-01-10 09:05:00|948.46|946.26|949.16|946.96|949.27|947.07|947.06|944.86|0
1736500200000|2025-01-10 09:10:00|948.93|946.73|951.26|949.06|951.26|949.06|945.43|943.23|0
1736500500000|2025-01-10 09:15:00|951.03|948.83|951.26|949.06|951.73|949.53|949.39|947.19|0
1736500800000|2025-01-10 09:20:00|951.02|948.82|951.49|949.29|952.66|950.46|949.39|947.19|0
1736501100000|2025-01-10 09:25:00|951.26|949.06|950.2|948|951.96|949.76|949.73|947.53|0
1736501400000|2025-01-10 09:30:00|950.32|948.12|950.32|948.12|952.19|949.99|949.39|947.19|0
1736501700000|2025-01-10 09:35:00|950.55|948.35|951.49|949.29|951.95|949.75|950.55|948.35|0
1736502000000|2025-01-10 09:40:00|951.72|949.52|948.22|946.02|954.52|952.32|948.22|946.02|0
1736502300000|2025-01-10 09:45:00|947.98|945.78|950.32|948.12|950.66|948.46|946.35|944.15|0
1736502600000|2025-01-10 09:50:00|950.19|947.99|951.01|948.81|951.48|949.28|949.85|947.65|0
1736502900000|2025-01-10 09:55:00|950.78|948.58|950.08|947.88|951.25|949.05|949.15|946.95|0
1736503200000|2025-01-10 10:00:00|950.31|948.11|950.78|948.58|952.88|950.68|950.08|947.88|0
1736503500000|2025-01-10 10:05:00|950.54|948.34|949.14|946.94|950.78|948.58|947.98|945.78|0
1736503800000|2025-01-10 10:10:00|949.38|947.18|951.01|948.81|951.71|949.51|948.79|946.59|0
1736504100000|2025-01-10 10:15:00|950.89|948.69|951.24|949.04|952.29|950.09|950.77|948.57|0
1736504400000|2025-01-10 10:20:00|951.01|948.81|953.92|951.72|954.04|951.84|950.77|948.57|0
1736504700000|2025-01-10 10:25:00|954.04|951.84|953.1|950.9|954.04|951.84|952.4|950.2|0
1736505000000|2025-01-10 10:30:00|953.22|951.02|954.38|952.18|955.2|953|953.22|951.02|0
1736505300000|2025-01-10 10:35:00|954.5|952.3|956.72|954.52|956.72|954.52|953.57|951.37|0
1736505600000|2025-01-10 10:40:00|956.84|954.64|958.24|956.04|958.47|956.27|956.6|954.4|0
1736505900000|2025-01-10 10:45:00|958.47|956.27|958.35|956.15|958.71|956.51|957.42|955.22|0
1736506200000|2025-01-10 10:50:00|958.24|956.04|956.37|954.17|958.82|956.62|956.37|954.17|0
1736506500000|2025-01-10 10:55:00|956.48|954.28|957.07|954.87|957.64|955.44|955.66|953.46|0
1736506800000|2025-01-10 11:00:00|956.83|954.63|958.23|956.03|958.47|956.27|956.6|954.4|0
1736507100000|2025-01-10 11:05:00|958|955.8|962.32|960.12|962.44|960.24|958|955.8|0
1736507400000|2025-01-10 11:10:00|962.44|960.24|966.41|964.21|968.29|966.09|962.44|960.24|0
1736507700000|2025-01-10 11:15:00|966.88|964.68|965.12|962.92|966.88|964.68|964.54|962.34|0
1736508000000|2025-01-10 11:20:00|965.24|963.04|965.24|963.04|966.18|963.98|964.07|961.87|0
1736508300000|2025-01-10 11:25:00|965.01|962.81|963.48|961.28|965.71|963.51|963.13|960.93|0
1736508600000|2025-01-10 11:30:00|963.37|961.17|962.66|960.46|964.65|962.45|961.73|959.53|0
1736508900000|2025-01-10 11:35:00|962.54|960.34|965.42|963.22|965.42|963.22|962.54|960.34|0
1736509200000|2025-01-10 11:40:00|965.65|963.45|963.08|960.88|965.88|963.68|962.96|960.76|0
1736509500000|2025-01-10 11:45:00|963.2|961|962.5|960.3|963.9|961.7|961.21|959.01|0
1736509800000|2025-01-10 11:50:00|962.73|960.53|959.92|957.72|963.2|961|959.69|957.49|0
1736510100000|2025-01-10 11:55:00|959.8|957.6|958.52|956.32|961.79|959.59|958.52|956.32|0
1736510400000|2025-01-10 12:00:00|958.75|956.55|957.12|954.92|959.92|957.72|957|954.8|0
1736510700000|2025-01-10 12:05:00|957.35|955.15|952.68|950.48|957.35|955.15|950.35|948.15|0
1736511000000|2025-01-10 12:10:00|952.56|950.36|950.29|948.09|953.62|951.42|948.3|946.1|0
1736511300000|2025-01-10 12:15:00|950.4|948.2|953.31|951.11|954.71|952.51|950.4|948.2|0
1736511600000|2025-01-10 12:20:00|953.08|950.88|954.12|951.92|954.71|952.51|952.38|950.18|0
1736511900000|2025-01-10 12:25:00|954.24|952.04|953.31|951.11|955.18|952.98|952.61|950.41|0
1736512200000|2025-01-10 12:30:00|953.19|950.99|957.51|955.31|957.74|955.54|952.84|950.64|0
1736512500000|2025-01-10 12:35:00|957.74|955.54|959.84|957.64|959.84|957.64|956.81|954.61|0
1736512800000|2025-01-10 12:40:00|959.72|957.52|958.44|956.24|961.24|959.04|958.44|956.24|0
1736513100000|2025-01-10 12:45:00|958.2|956|958.43|956.23|958.43|956.23|954.47|952.27|0
1736513400000|2025-01-10 12:50:00|958.67|956.47|959.24|957.04|961.47|959.27|958.43|956.23|0
1736513700000|2025-01-10 12:55:00|959.37|957.17|960.77|958.57|961.47|959.27|959.37|957.17|0
1736514000000|2025-01-10 13:00:00|960.88|958.68|959.6|957.4|961.47|959.27|958.31|956.11|0
1736514300000|2025-01-10 13:05:00|959.48|957.28|960.3|958.1|961|958.8|958.9|956.7|0
1736514600000|2025-01-10 13:10:00|960.06|957.86|958.43|956.23|960.53|958.33|955.86|953.66|0
1736514900000|2025-01-10 13:15:00|958.19|955.99|957.96|955.76|960.67|958.47|953.87|951.67|0
1736515200000|2025-01-10 13:20:00|958.19|955.99|955.36|953.16|958.19|955.99|953.73|951.53|0
1736515500000|2025-01-10 13:25:00|955.71|953.51|957.69|955.49|960.03|957.83|955.47|953.27|0
1736515800000|2025-01-10 13:30:00|957.23|955.03|908.66|905.36|957.23|955.03|905.54|902.24|0
1736516100000|2025-01-10 13:35:00|907.39|904.09|920.81|917.95|922.89|920.03|904.39|901.09|0
1736516400000|2025-01-10 13:40:00|921.15|918.29|920.27|917.41|926.83|923.97|919.69|916.83|0
1736516700000|2025-01-10 13:45:00|919.58|916.72|919.59|917.39|926.06|923.2|913.69|911.49|0
1736517000000|2025-01-10 13:50:00|916.7|914.5|922.13|919.93|922.13|919.93|911.72|909.52|0
1736517300000|2025-01-10 13:55:00|922.59|920.39|916.7|914.5|922.59|920.39|916.7|914.5|0
1736517600000|2025-01-10 14:00:00|916.93|914.73|923.87|921.67|923.87|921.67|911.03|908.83|0
1736517900000|2025-01-10 14:05:00|924.56|922.36|926.42|924.22|928.73|926.53|921.09|918.89|0
1736518200000|2025-01-10 14:10:00|926.65|924.45|926.88|924.68|928.96|926.76|924.79|922.59|0
1736518500000|2025-01-10 14:15:00|927.68|925.48|928.5|926.3|931.75|929.55|927.22|925.02|0
1736518800000|2025-01-10 14:20:00|928.03|925.83|928.5|926.3|929.54|927.34|925.72|923.52|0
1736519100000|2025-01-10 14:25:00|928.73|926.53|932.67|930.47|933.01|930.81|925.36|923.16|0
1736519400000|2025-01-10 14:30:00|931.97|929.77|925.14|922.94|931.97|929.77|916.45|914.25|0
1736519700000|2025-01-10 14:35:00|926.76|924.56|915.65|913.45|929.31|927.11|911.72|909.52|0
1736520000000|2025-01-10 14:40:00|914.72|912.52|920.74|918.54|920.74|918.54|910.34|908.14|0
1736520300000|2025-01-10 14:45:00|921.2|919|903.53|901.33|924.21|922.01|901.57|899.37|0
1736520600000|2025-01-10 14:50:00|902.37|900.17|901.9|899.7|909.74|907.54|900.06|897.86|0
1736520900000|2025-01-10 14:55:00|901.44|899.24|906.16|903.96|907.89|905.69|900.98|898.78|0
1736521200000|2025-01-10 15:00:00|900.4|898.2|880.12|877.92|900.4|898.2|876.83|874.63|0
1736521500000|2025-01-10 15:05:00|881.49|879.29|876.17|873.97|884.7|882.5|874.57|872.37|0
1736521800000|2025-01-10 15:10:00|877.31|875.11|875.25|873.05|879.82|877.62|871.37|869.17|0
1736522100000|2025-01-10 15:15:00|875.71|873.51|882.56|880.36|886.91|884.71|875.25|873.05|0
1736522400000|2025-01-10 15:20:00|882.33|880.13|892.52|890.32|892.52|890.32|882.33|880.13|0
1736522700000|2025-01-10 15:25:00|891.83|889.63|895.5|893.3|896.19|893.99|888.16|885.96|0
1736523000000|2025-01-10 15:30:00|895.73|893.53|897.8|895.6|901.02|898.82|892.06|889.86|0
1736523300000|2025-01-10 15:35:00|897.34|895.14|900.9|898.7|903.43|901.23|895.15|892.95|0
1736523600000|2025-01-10 15:40:00|900.44|898.24|896.29|894.09|901.59|899.39|894.69|892.49|0
1736523900000|2025-01-10 15:45:00|896.75|894.55|904.11|901.91|908.03|905.83|895.14|892.94|0
1736524200000|2025-01-10 15:50:00|903.19|900.99|893.53|891.33|904.35|902.15|889.17|886.97|0
1736524500000|2025-01-10 15:55:00|893.99|891.79|888.25|886.05|894.91|892.71|887.33|885.13|0
1736524800000|2025-01-10 16:00:00|888.48|886.28|881.7|879.5|890.32|888.12|879.65|877.45|0
1736525100000|2025-01-10 16:05:00|881.47|879.27|882.38|880.18|882.84|880.64|878.04|875.84|0
1736525400000|2025-01-10 16:10:00|881.7|879.5|878.95|876.75|883.3|881.1|878.26|876.06|0
1736525700000|2025-01-10 16:15:00|879.18|876.98|876.89|874.69|883.07|880.87|876.2|874|0
1736526000000|2025-01-10 16:20:00|876.66|874.46|882.15|879.95|884.44|882.24|876.43|874.23|0
1736526300000|2025-01-10 16:25:00|881.92|879.72|877|874.8|884.44|882.24|874.6|872.4|0
1736526600000|2025-01-10 16:30:00|876.43|874.23|874|871.8|878.58|876.38|872.4|870.2|0
1736526900000|2025-01-10 16:35:00|873.77|871.57|870.33|868.13|875.59|873.39|866.9|864.7|0
1736527200000|2025-01-10 16:40:00|871.24|869.04|883.21|881.01|883.44|881.24|871.24|869.04|0
1736527500000|2025-01-10 16:45:00|882.98|880.78|876.89|874.69|885.27|883.07|875.65|873.45|0
1736527800000|2025-01-10 16:50:00|877.12|874.92|879.74|877.54|883.07|880.87|877.12|874.92|0
1736528100000|2025-01-10 16:55:00|879.63|877.43|868.99|866.79|879.86|877.66|868.42|866.22|0
1736528400000|2025-01-10 17:00:00|869.22|867.02|865.34|863.14|871.28|869.08|864.88|862.68|0
1736528700000|2025-01-10 17:05:00|865.56|863.36|866.34|864.14|868.39|866.19|864.74|862.54|0
1736529000000|2025-01-10 17:10:00|866.11|863.91|868.85|866.65|869.18|866.98|865.42|863.22|0
1736529300000|2025-01-10 17:15:00|868.62|866.42|873.19|870.99|873.87|871.67|867.7|865.5|0
1736529600000|2025-01-10 17:20:00|873.41|871.21|871.35|869.15|874.79|872.59|867.7|865.5|0
1736529900000|2025-01-10 17:25:00|871.13|868.93|877.76|875.56|878.22|876.02|870.9|868.7|0
1736530200000|2025-01-10 17:30:00|877.64|875.44|880.38|878.18|880.96|878.76|877.18|874.98|0
1736530500000|2025-01-10 17:35:00|880.27|878.07|883.02|880.82|886|883.8|877.3|875.1|0
1736530800000|2025-01-10 17:40:00|883.25|881.05|885.67|883.47|887.86|885.66|883.25|881.05|0
1736531100000|2025-01-10 17:45:00|885.44|883.24|887.73|885.53|889.12|886.92|882.68|880.48|0
1736531400000|2025-01-10 17:50:00|887.5|885.3|888.48|886.28|888.6|886.4|884.74|882.54|0
1736531700000|2025-01-10 17:55:00|888.6|886.4|891.59|889.39|892.74|890.54|887.91|885.71|0
1736532000000|2025-01-10 18:00:00|890.67|888.47|887.9|885.7|892.04|889.84|886.52|884.32|0
1736532300000|2025-01-10 18:05:00|888.13|885.93|896.3|894.1|896.65|894.45|887.44|885.24|0
1736532600000|2025-01-10 18:10:00|896.19|893.99|897.34|895.14|899.18|896.98|896.19|893.99|0
1736532900000|2025-01-10 18:15:00|897.22|895.02|898.47|896.27|899.75|897.55|894.56|892.36|0
1736533200000|2025-01-10 18:20:00|899.05|896.85|907.59|905.39|909.44|907.24|898.59|896.39|0
1736533500000|2025-01-10 18:25:00|908.28|906.08|907.82|905.62|912.44|910.24|905.74|903.54|0
1736533800000|2025-01-10 18:30:00|908.51|906.31|909.43|907.23|910.82|908.62|902.51|900.31|0
1736534100000|2025-01-10 18:35:00|908.74|906.54|911.14|908.94|913.68|911.48|908.05|905.85|0
1736534400000|2025-01-10 18:40:00|911.6|909.4|909.52|907.32|913.45|911.25|907.21|905.01|0
1736534700000|2025-01-10 18:45:00|909.75|907.55|914.05|911.85|914.05|911.85|906.98|904.78|0
1736535000000|2025-01-10 18:50:00|913.13|910.93|912.66|910.46|914.98|912.78|908.5|906.3|0
1736535300000|2025-01-10 18:55:00|912.2|910|919.37|917.17|920.3|918.1|912.2|910|0
1736535600000|2025-01-10 19:00:00|919.6|917.4|908.73|906.53|919.84|917.64|908.27|906.07|0
1736535900000|2025-01-10 19:05:00|909.19|906.99|895.14|892.94|909.19|906.99|895.14|892.94|0
1736536200000|2025-01-10 19:10:00|895.42|893.22|898.19|895.99|900.03|897.83|893.81|891.61|0
1736536500000|2025-01-10 19:15:00|897.27|895.07|899.22|897.02|900.26|898.06|896.34|894.14|0
1736536800000|2025-01-10 19:20:00|898.65|896.45|896.8|894.6|899.34|897.14|893.12|890.92|0
1736537100000|2025-01-10 19:25:00|896.57|894.37|902.34|900.14|905.8|903.6|896.57|894.37|0
1736537400000|2025-01-10 19:30:00|902.21|900.01|895.18|892.98|902.21|900.01|895.18|892.98|0
1736537700000|2025-01-10 19:35:00|894.95|892.75|897.49|895.29|898.18|895.98|892.65|890.45|0
1736538000000|2025-01-10 19:40:00|897.72|895.52|895.64|893.44|899.33|897.13|892.76|890.56|0
1736538300000|2025-01-10 19:45:00|894.95|892.75|890.22|888.02|896.79|894.59|890.11|887.91|0
1736538600000|2025-01-10 19:50:00|890.11|887.91|896.56|894.36|896.56|894.36|889.65|887.45|0
1736538900000|2025-01-10 19:55:00|896.21|894.01|897.48|895.28|900.71|898.51|895.18|892.98|0
1736539200000|2025-01-10 20:00:00|897.36|895.16|896.09|893.89|898.86|896.66|891.49|889.29|0
1736539500000|2025-01-10 20:05:00|895.97|893.77|894.48|892.28|899.78|897.58|894.02|891.82|0
1736539800000|2025-01-10 20:10:00|894.25|892.05|884.58|882.38|895.17|892.97|883.67|881.47|0
1736540100000|2025-01-10 20:15:00|884.35|882.15|880.34|878.14|886.89|884.69|877.69|875.49|0
1736540400000|2025-01-10 20:20:00|880.57|878.37|882.93|880.73|885.46|883.26|879.19|876.99|0
1736540700000|2025-01-10 20:25:00|882.7|880.5|881.32|879.12|883.39|881.19|879.26|877.06|0
1736541000000|2025-01-10 20:30:00|880.18|877.98|879.03|876.83|882.7|880.5|875.36|873.16|0
1736541300000|2025-01-10 20:35:00|878.34|876.14|882.47|880.27|888.21|886.01|878.34|876.14|0
1736541600000|2025-01-10 20:40:00|882.01|879.81|881.78|879.58|886.6|884.4|878.34|876.14|0
1736541900000|2025-01-10 20:45:00|881.32|879.12|879.48|877.28|882.46|880.26|877.87|875.67|0
1736542200000|2025-01-10 20:50:00|879.25|877.05|887.7|885.5|887.7|885.5|876.81|874.61|0
1736542500000|2025-01-10 20:55:00|887.36|885.16|882.08|879.88|888.27|886.07|882.08|879.88|0
1736542800000|2025-01-10 21:00:00|882.76|880.56|881.85|879.65|886.44|884.24|879.1|876.9|0
1736543100000|2025-01-10 21:05:00|881.62|879.42|878.63|876.43|881.85|879.65|876.34|874.14|0
1736543400000|2025-01-10 21:10:00|878.51|876.31|881.72|879.52|881.84|879.64|877.72|875.52|0
1736731200000|2025-01-13 01:20:00|873.48|871.08|872.68|870.28|873.48|871.08|872.68|870.28|0
1736731500000|2025-01-13 01:25:00|872.79|870.39|870.62|868.22|874.28|871.88|870.27|867.87|0
1736731800000|2025-01-13 01:30:00|870.29|868.09|869.02|866.16|870.29|868.09|867.65|864.79|0
1736732100000|2025-01-13 01:35:00|869.13|866.27|865.82|862.96|869.25|866.39|863.76|860.9|0
1736732400000|2025-01-13 01:40:00|866.05|863.19|862.79|859.93|866.9|864.04|862.1|859.24|0
1736732700000|2025-01-13 01:45:00|863.02|860.16|864.1|861.24|864.56|861.7|858.68|855.82|0
1736733000000|2025-01-13 01:50:00|863.87|861.01|864.55|861.69|866.03|863.17|861.82|858.96|0
1736733300000|2025-01-13 01:55:00|864.66|861.8|864.89|862.03|865.92|863.06|863.98|861.12|0
1736733600000|2025-01-13 02:00:00|865.24|862.38|864.55|861.69|865.69|862.83|862.5|859.64|0
1736733900000|2025-01-13 02:05:00|864.09|861.23|865.8|862.94|866.83|863.97|863.64|860.78|0
1736734200000|2025-01-13 02:10:00|865.91|863.05|864.55|861.69|866.02|863.16|863.86|861|0
1736734500000|2025-01-13 02:15:00|864.77|861.91|866.82|863.96|866.82|863.96|864.09|861.23|0
1736734800000|2025-01-13 02:20:00|867.05|864.19|866.82|863.96|867.28|864.42|865.45|862.59|0
1736735100000|2025-01-13 02:25:00|867.05|864.19|867.63|865.43|868.98|866.12|866.14|863.28|0
1736735400000|2025-01-13 02:30:00|867.4|865.2|867.28|865.08|867.4|865.2|866.49|864.29|0
1736735700000|2025-01-13 02:35:00|867.05|864.85|866.94|864.74|867.85|865.65|866.71|864.51|0
1736736000000|2025-01-13 02:40:00|867.17|864.97|863.63|861.43|867.17|864.97|863.29|861.09|0
1736736300000|2025-01-13 02:45:00|863.75|861.55|862.71|860.51|864.08|861.88|861.58|859.38|0
1736736600000|2025-01-13 02:50:00|862.6|860.4|863.29|861.09|863.74|861.54|862.38|860.18|0
1736736900000|2025-01-13 02:55:00|863.06|860.86|863.28|861.08|863.62|861.42|861.92|859.72|0
1736737200000|2025-01-13 03:00:00|863.06|860.86|864.65|862.45|865.33|863.13|863.06|860.86|0
1736737500000|2025-01-13 03:05:00|864.88|862.68|863.62|861.42|865.1|862.9|863.28|861.08|0
1736737800000|2025-01-13 03:10:00|863.51|861.31|859.97|857.77|863.62|861.42|859.63|857.43|0
1736738100000|2025-01-13 03:15:00|859.74|857.54|860.42|858.22|861.68|859.48|859.74|857.54|0
1736738400000|2025-01-13 03:20:00|860.54|858.34|853.94|851.74|861.45|859.25|852.12|849.92|0
1736738700000|2025-01-13 03:25:00|854.17|851.97|857.05|854.85|857.38|855.18|853.26|851.06|0
1736739000000|2025-01-13 03:30:00|857.5|855.3|856.36|854.16|857.73|855.53|856.02|853.82|0
1736739300000|2025-01-13 03:35:00|855.91|853.71|856.13|853.93|856.59|854.39|854.43|852.23|0
1736739600000|2025-01-13 03:40:00|855.91|853.71|857.83|855.63|857.95|855.75|854.77|852.57|0
1736739900000|2025-01-13 03:45:00|857.95|855.75|858.86|856.66|859.09|856.89|857.04|854.84|0
1736740200000|2025-01-13 03:50:00|858.63|856.43|857.76|855.56|858.86|856.66|857.76|855.56|0
1736740500000|2025-01-13 03:55:00|857.3|855.1|857.98|855.78|858.21|856.01|855.48|853.28|0
1736740800000|2025-01-13 04:00:00|858.32|856.12|861.39|859.19|861.62|859.42|858.32|856.12|0
1736741100000|2025-01-13 04:05:00|861.5|859.3|861.16|858.96|861.5|859.3|859.57|857.37|0
1736741400000|2025-01-13 04:10:00|861.04|858.84|860.48|858.28|862.07|859.87|859.68|857.48|0
1736741700000|2025-01-13 04:15:00|860.25|858.05|860.25|858.05|860.7|858.5|859.11|856.91|0
1736742000000|2025-01-13 04:20:00|860.36|858.16|859.67|857.47|861.04|858.84|859.56|857.36|0
1736742300000|2025-01-13 04:25:00|859.56|857.36|860.93|858.73|861.38|859.18|859.56|857.36|0
1736742600000|2025-01-13 04:30:00|861.04|858.84|858.65|856.45|861.38|859.18|858.65|856.45|0
1736742900000|2025-01-13 04:35:00|858.42|856.22|859.1|856.9|859.56|857.36|858.42|856.22|0
1736743200000|2025-01-13 04:40:00|859.33|857.13|860.12|857.92|860.69|858.49|858.75|856.55|0
1736743500000|2025-01-13 04:45:00|860.01|857.81|860.23|858.03|860.69|858.49|859.66|857.46|0
1736743800000|2025-01-13 04:50:00|860.34|858.14|860.46|858.26|861.71|859.51|860.01|857.81|0
1736744100000|2025-01-13 04:55:00|860.69|858.49|861.6|859.4|862.05|859.85|860.46|858.26|0
1736744400000|2025-01-13 05:00:00|861.37|859.17|860.68|858.48|861.59|859.39|860.68|858.48|0
1736744700000|2025-01-13 05:05:00|860.79|858.59|861.24|859.04|861.59|859.39|860.56|858.36|0
1736745000000|2025-01-13 05:10:00|861.36|859.16|860.91|858.71|861.59|859.39|860.45|858.25|0
1736745300000|2025-01-13 05:15:00|861.01|858.81|860.56|858.36|861.36|859.16|860.45|858.25|0
1736745600000|2025-01-13 05:20:00|860.45|858.25|860.9|858.7|861.13|858.93|860.45|858.25|0
1736745900000|2025-01-13 05:25:00|861.01|858.81|858.85|856.65|861.13|858.93|858.17|855.97|0
1736746200000|2025-01-13 05:30:00|858.4|856.2|856.8|854.6|859.31|857.11|855.89|853.69|0
1736746500000|2025-01-13 05:35:00|857.26|855.06|857.25|855.05|857.82|855.62|856.68|854.48|0
1736746800000|2025-01-13 05:40:00|857.48|855.28|858.39|856.19|859.07|856.87|856.8|854.6|0
1736747100000|2025-01-13 05:45:00|858.27|856.07|857.93|855.73|859.53|857.33|857.7|855.5|0
1736747400000|2025-01-13 05:50:00|858.16|855.96|860.89|858.69|861.34|859.14|858.16|855.96|0
1736747700000|2025-01-13 05:55:00|860.77|858.57|859.63|857.43|860.77|858.57|859.07|856.87|0
1736748000000|2025-01-13 06:00:00|859.52|857.32|862.93|860.73|862.93|860.73|859.52|857.32|0
1736748300000|2025-01-13 06:05:00|862.81|860.61|862.93|860.73|864.3|862.1|862.48|860.28|0
1736748600000|2025-01-13 06:10:00|862.7|860.5|865.21|863.01|865.43|863.23|862.7|860.5|0
1736748900000|2025-01-13 06:15:00|864.98|862.78|867.26|865.06|868.17|865.97|864.98|862.78|0
1736749200000|2025-01-13 06:20:00|867.48|865.28|866.34|864.14|867.71|865.51|866|863.8|0
1736749500000|2025-01-13 06:25:00|866.11|863.91|865.01|862.81|866.61|864.41|864.56|862.36|0
1736749800000|2025-01-13 06:30:00|864.79|862.59|864.78|862.58|866.72|864.52|864.78|862.58|0
1736750100000|2025-01-13 06:35:00|864.89|862.69|862.73|860.53|865.47|863.27|862.27|860.07|0
1736750400000|2025-01-13 06:40:00|862.5|860.3|863.87|861.67|865.24|863.04|862.27|860.07|0
1736750700000|2025-01-13 06:45:00|863.64|861.44|863.75|861.55|865.34|863.14|863.41|861.21|0
1736751000000|2025-01-13 06:50:00|863.87|861.67|864.77|862.57|864.89|862.69|863.64|861.44|0
1736751300000|2025-01-13 06:55:00|864.32|862.12|863.41|861.21|864.32|862.12|862.95|860.75|0
1736751600000|2025-01-13 07:00:00|863.63|861.43|864.2|862|865.46|863.26|863.63|861.43|0
1736751900000|2025-01-13 07:05:00|864.31|862.11|862.14|859.94|864.31|862.11|861.46|859.26|0
1736752200000|2025-01-13 07:10:00|862.26|860.06|861.8|859.6|863.63|861.43|860.89|858.69|0
1736752500000|2025-01-13 07:15:00|861.58|859.38|860.66|858.46|862.26|860.06|859.63|857.43|0
1736752800000|2025-01-13 07:20:00|860.77|858.57|861.45|859.25|861.8|859.6|857.47|855.27|0
1736753100000|2025-01-13 07:25:00|861.57|859.37|860.66|858.46|862.59|860.39|859.29|857.09|0
1736753400000|2025-01-13 07:30:00|860.43|858.23|860.66|858.46|860.89|858.69|858.61|856.41|0
1736753700000|2025-01-13 07:35:00|860.88|858.68|859.29|857.09|862.13|859.93|859.17|856.97|0
1736754000000|2025-01-13 07:40:00|859.17|856.97|860.76|858.56|861.33|859.13|858.38|856.18|0
1736754300000|2025-01-13 07:45:00|860.88|858.68|861.1|858.9|861.79|859.59|859.28|857.08|0
1736754600000|2025-01-13 07:50:00|860.88|858.68|861.79|859.59|863.38|861.18|860.19|857.99|0
1736754900000|2025-01-13 07:55:00|861.56|859.36|859.96|857.76|861.56|859.36|857|854.8|0
1736755200000|2025-01-13 08:00:00|860.19|857.99|862.8|860.6|863.15|860.95|857.79|855.59|0
1736755500000|2025-01-13 08:05:00|862.69|860.49|863.37|861.17|865.76|863.56|862.69|860.49|0
1736755800000|2025-01-13 08:10:00|863.15|860.95|862|859.8|864.06|861.86|860.06|857.86|0
1736756100000|2025-01-13 08:15:00|862.23|860.03|858.7|856.5|863.6|861.4|858.47|856.27|0
1736756400000|2025-01-13 08:20:00|858.81|856.61|853.58|851.38|858.81|856.61|851.87|849.67|0
1736756700000|2025-01-13 08:25:00|853.46|851.26|849.49|847.29|855.85|853.65|848.23|846.03|0
1736757000000|2025-01-13 08:30:00|849.26|847.06|852.21|850.01|852.21|850.01|848.81|846.61|0
1736757300000|2025-01-13 08:35:00|851.76|849.56|852.66|850.46|853.68|851.48|851.07|848.87|0
1736757600000|2025-01-13 08:40:00|852.09|849.89|850.16|847.96|852.09|849.89|847.32|845.12|0
1736757900000|2025-01-13 08:45:00|850.39|848.19|850.16|847.96|853|850.8|849.81|847.61|0
1736758200000|2025-01-13 08:50:00|850.04|847.84|848.34|846.14|851.75|849.55|848.11|845.91|0
1736758500000|2025-01-13 08:55:00|848.22|846.02|846.52|844.32|848.79|846.59|845.84|843.64|0
1736758800000|2025-01-13 09:00:00|846.98|844.78|835.64|833.44|846.98|844.78|833.38|831.18|0
1736759100000|2025-01-13 09:05:00|836.66|834.46|837.72|835.52|839.3|837.1|832.97|830.77|0
1736759400000|2025-01-13 09:10:00|836.81|834.61|834.77|832.57|838.17|835.97|834.21|832.01|0
1736759700000|2025-01-13 09:15:00|834.32|832.12|837.14|834.94|837.82|835.62|832.96|830.76|0
1736760000000|2025-01-13 09:20:00|836.58|834.38|833.65|831.45|840.1|837.9|833.65|831.45|0
1736760300000|2025-01-13 09:25:00|833.54|831.34|834.44|832.24|835.8|833.6|833.32|831.12|0
1736760600000|2025-01-13 09:30:00|834.9|832.7|834.44|832.24|836.48|834.28|833.31|831.11|0
1736760900000|2025-01-13 09:35:00|834.22|832.02|838.06|835.86|838.85|836.65|834.22|832.02|0
1736761200000|2025-01-13 09:40:00|838.16|835.96|834.09|831.89|839.87|837.67|833.76|831.56|0
1736761500000|2025-01-13 09:45:00|833.99|831.79|833.76|831.56|837.71|835.51|833.53|831.33|0
1736761800000|2025-01-13 09:50:00|833.98|831.78|833.53|831.33|834.21|832.01|833.3|831.1|0
1736762100000|2025-01-13 09:55:00|833.3|831.1|835.79|833.59|836.01|833.81|833.3|831.1|0
1736762400000|2025-01-13 10:00:00|835.33|833.13|835.44|833.24|836.69|834.49|834.43|832.23|0
1736762700000|2025-01-13 10:05:00|835.33|833.13|834.65|832.45|836.01|833.81|833.3|831.1|0
1736763000000|2025-01-13 10:10:00|834.53|832.33|837.81|835.61|838.04|835.84|833.63|831.43|0
1736763300000|2025-01-13 10:15:00|838.04|835.84|836.88|834.68|838.72|836.52|834.62|832.42|0
1736763600000|2025-01-13 10:20:00|837.1|834.9|836.65|834.45|838.57|836.37|836.3|834.1|0
1736763900000|2025-01-13 10:25:00|836.2|834|837.55|835.35|838.46|836.26|835.74|833.54|0
1736764200000|2025-01-13 10:30:00|837.66|835.46|840.94|838.74|840.94|838.74|837.55|835.35|0
1736764500000|2025-01-13 10:35:00|840.72|838.52|842.76|840.56|843.21|841.01|839.36|837.16|0
1736764800000|2025-01-13 10:40:00|842.3|840.1|841.91|839.71|842.53|840.33|840.1|837.9|0
1736765100000|2025-01-13 10:45:00|841.57|839.37|842.25|840.05|844.07|841.87|841.57|839.37|0
1736765400000|2025-01-13 10:50:00|842.03|839.83|839.41|837.21|842.71|840.51|839.41|837.21|0
1736765700000|2025-01-13 10:55:00|839.3|837.1|839.3|837.1|839.76|837.56|836.58|834.38|0
1736766000000|2025-01-13 11:00:00|839.41|837.21|841.57|839.37|842.81|840.61|835.9|833.7|0
1736766300000|2025-01-13 11:05:00|841.34|839.14|839.63|837.43|843.72|841.52|839.63|837.43|0
1736766600000|2025-01-13 11:10:00|839.75|837.55|839.07|836.87|840.2|838|836.23|834.03|0
1736766900000|2025-01-13 11:15:00|839.63|837.43|839.4|837.2|841.33|839.13|839.29|837.09|0
1736767200000|2025-01-13 11:20:00|839.29|837.09|839.4|837.2|841.56|839.36|838.84|836.64|0
1736767500000|2025-01-13 11:25:00|839.52|837.32|840.65|838.45|840.98|838.78|839.29|837.09|0
1736767800000|2025-01-13 11:30:00|840.53|838.33|840.42|838.22|840.98|838.78|838.15|835.95|0
1736768100000|2025-01-13 11:35:00|840.53|838.33|842.23|840.03|843.25|841.05|840.42|838.22|0
1736768400000|2025-01-13 11:40:00|842|839.8|840.64|838.44|842.34|840.14|839.51|837.31|0
1736768700000|2025-01-13 11:45:00|840.19|837.99|840.64|838.44|841.55|839.35|839.96|837.76|0
1736769000000|2025-01-13 11:50:00|840.41|838.21|842|839.8|842.45|840.25|839.96|837.76|0
1736769300000|2025-01-13 11:55:00|842.22|840.02|840.89|838.69|843.36|841.16|839.95|837.75|0
1736769600000|2025-01-13 12:00:00|841.57|839.37|836.81|834.61|844.52|842.32|836.81|834.61|0
1736769900000|2025-01-13 12:05:00|836.36|834.16|834.2|832|838.17|835.97|834.2|832|0
1736770200000|2025-01-13 12:10:00|834.43|832.23|836.13|833.93|839.07|836.87|834.43|832.23|0
1736770500000|2025-01-13 12:15:00|835.9|833.7|839.98|837.78|839.98|837.78|834.54|832.34|0
1736770800000|2025-01-13 12:20:00|839.86|837.66|845.48|843.28|845.48|843.28|839.86|837.66|0
1736771100000|2025-01-13 12:25:00|845.7|843.5|843.54|841.34|847.4|845.2|842.52|840.32|0
1736771400000|2025-01-13 12:30:00|844.11|841.91|844.56|842.36|846.15|843.95|841.72|839.52|0
1736771700000|2025-01-13 12:35:00|844.67|842.47|849.56|847.36|850.24|848.04|844.11|841.91|0
1736772000000|2025-01-13 12:40:00|849.33|847.13|851.38|849.18|851.83|849.63|849.11|846.91|0
1736772300000|2025-01-13 12:45:00|851.72|849.52|849.33|847.13|852.62|850.42|849.1|846.9|0
1736772600000|2025-01-13 12:50:00|850.24|848.04|850.92|848.72|854.56|852.36|850.01|847.81|0
1736772900000|2025-01-13 12:55:00|850.46|848.26|849.55|847.35|851.6|849.4|848.64|846.44|0
1736773200000|2025-01-13 13:00:00|848.87|846.67|847.96|845.76|850|847.8|847.05|844.85|0
1736773500000|2025-01-13 13:05:00|847.84|845.64|845.68|843.48|848.19|845.99|844.55|842.35|0
1736773800000|2025-01-13 13:10:00|845.79|843.59|848.74|846.54|849.77|847.57|842.61|840.41|0
1736774100000|2025-01-13 13:15:00|848.64|846.44|848.97|846.77|850.45|848.25|847.5|845.3|0
1736774400000|2025-01-13 13:20:00|849.09|846.89|851.13|848.93|852.04|849.84|848.18|845.98|0
1736774700000|2025-01-13 13:25:00|851.59|849.39|847.49|845.29|851.59|849.39|847.26|845.06|0
1736775000000|2025-01-13 13:30:00|848.4|846.2|850.67|848.47|853.18|850.98|846.36|844.16|0
1736775300000|2025-01-13 13:35:00|849.99|847.79|851.81|849.61|851.81|849.61|848.85|846.65|0
1736775600000|2025-01-13 13:40:00|851.35|849.15|851.23|849.03|854.77|852.57|849.76|847.56|0
1736775900000|2025-01-13 13:45:00|850.67|848.47|851.12|848.92|853.4|851.2|849.53|847.33|0
1736776200000|2025-01-13 13:50:00|851.58|849.38|850.89|848.69|852.71|850.51|849.76|847.56|0
1736776500000|2025-01-13 13:55:00|851.12|848.92|848.16|845.96|851.12|848.92|847.36|845.16|0
1736776800000|2025-01-13 14:00:00|848.62|846.42|842.71|840.51|849.3|847.1|841.68|839.48|0
1736777100000|2025-01-13 14:05:00|842.93|840.73|842.02|839.82|844.29|842.09|841.12|838.92|0
1736777400000|2025-01-13 14:10:00|842.58|840.38|842.25|840.05|842.7|840.5|839.3|837.1|0
1736777700000|2025-01-13 14:15:00|842.47|840.27|845.65|843.45|846.56|844.36|842.47|840.27|0
1736778000000|2025-01-13 14:20:00|845.53|843.33|840.76|838.56|845.76|843.56|840.76|838.56|0
1736778300000|2025-01-13 14:25:00|840.65|838.45|839.52|837.32|841.79|839.59|838.16|835.96|0
1736778600000|2025-01-13 14:30:00|838.84|836.64|844.51|842.31|844.74|842.54|836.8|834.6|0
1736778900000|2025-01-13 14:35:00|844.74|842.54|838.13|835.93|846.33|844.13|836.19|833.99|0
1736779200000|2025-01-13 14:40:00|837.22|835.02|848.58|846.38|848.58|846.38|834.95|832.75|0
1736779500000|2025-01-13 14:45:00|848.81|846.61|845.32|843.12|849.18|846.98|841.98|839.78|0
1736779800000|2025-01-13 14:50:00|845.77|843.57|852.82|850.62|856.7|854.5|844.41|842.21|0
1736780100000|2025-01-13 14:55:00|853.05|850.85|856.98|854.78|861.47|859.27|852.6|850.4|0
1736780400000|2025-01-13 15:00:00|855.84|853.64|853.1|850.9|856.07|853.87|849.68|847.48|0
1736780700000|2025-01-13 15:05:00|853.78|851.58|853.09|850.89|863.84|861.64|852.87|850.67|0
1736781000000|2025-01-13 15:10:00|853.32|851.12|848.2|846|853.54|851.34|847.98|845.78|0
1736781300000|2025-01-13 15:15:00|848.09|845.89|853.67|851.47|854.59|852.39|844.56|842.36|0
1736781600000|2025-01-13 15:20:00|852.53|850.33|846.38|844.18|857.56|855.36|844.56|842.36|0
1736781900000|2025-01-13 15:25:00|846.15|843.95|839.72|837.52|846.15|843.95|839.04|836.84|0
1736782200000|2025-01-13 15:30:00|840.4|838.2|846.09|843.89|850.43|848.23|839.72|837.52|0
1736782500000|2025-01-13 15:35:00|845.87|843.67|860.25|858.05|860.93|858.73|845.87|843.67|0
1736782800000|2025-01-13 15:40:00|860.93|858.73|864.47|862.27|865.97|863.77|855.9|853.7|0
1736783100000|2025-01-13 15:45:00|864.36|862.16|867.55|865.35|868.4|866.2|863.09|860.89|0
1736783400000|2025-01-13 15:50:00|866.86|864.66|858.35|856.15|866.86|864.66|857.7|855.5|0
1736783700000|2025-01-13 15:55:00|858.58|856.38|856.52|854.32|861.1|858.9|855.37|853.17|0
1736784000000|2025-01-13 16:00:00|858.35|856.15|852.35|850.15|859.03|856.83|851.44|849.24|0
1736784300000|2025-01-13 16:05:00|852.58|850.38|849.68|847.48|853.26|851.06|848.01|845.81|0
1736784600000|2025-01-13 16:10:00|849.91|847.71|849.91|847.71|853.11|850.91|847.4|845.2|0
1736784900000|2025-01-13 16:15:00|849.68|847.48|849.79|847.59|852.19|849.99|847.85|845.65|0
1736785200000|2025-01-13 16:20:00|850.36|848.16|850.13|847.93|854.35|852.15|846.71|844.51|0
1736785500000|2025-01-13 16:25:00|849.9|847.7|848.3|846.1|853.56|851.36|848.3|846.1|0
1736785800000|2025-01-13 16:30:00|847.85|845.65|851.27|849.07|852.64|850.44|847.62|845.42|0
1736786100000|2025-01-13 16:35:00|851.72|849.52|847.39|845.19|857.9|855.7|846.25|844.05|0
1736786400000|2025-01-13 16:40:00|847.16|844.96|857.89|855.69|859.72|857.52|847.16|844.96|0
1736786700000|2025-01-13 16:45:00|858.12|855.92|854.8|852.6|858.59|856.39|853.43|851.23|0
1736787000000|2025-01-13 16:50:00|854.34|852.14|847.49|845.29|855.36|853.16|847.49|845.29|0
1736787300000|2025-01-13 16:55:00|847.26|845.06|839.51|837.31|847.26|845.06|838.83|836.63|0
1736787600000|2025-01-13 17:00:00|839.74|837.54|842.47|840.27|846.12|843.92|836.56|834.36|0
1736787900000|2025-01-13 17:05:00|842.02|839.82|850.89|848.69|850.89|848.69|841.33|839.13|0
1736788200000|2025-01-13 17:10:00|850.43|848.23|854.32|852.12|854.32|852.12|850.43|848.23|0
1736788500000|2025-01-13 17:15:00|854.09|851.89|858.66|856.46|859.58|857.38|852.95|850.75|0
1736788800000|2025-01-13 17:20:00|857.98|855.78|859.62|857.42|861.87|859.67|857.06|854.86|0
1736789100000|2025-01-13 17:25:00|859.28|857.08|859.96|857.76|862.49|860.29|859.28|857.08|0
1736789400000|2025-01-13 17:30:00|858.24|856.04|861.8|859.6|862.02|859.82|856.07|853.87|0
1736789700000|2025-01-13 17:35:00|861.34|859.14|856.07|853.87|861.56|859.36|855.84|853.64|0
1736790000000|2025-01-13 17:40:00|855.38|853.18|856.29|854.09|858.81|856.61|854.46|852.26|0
1736790300000|2025-01-13 17:45:00|856.06|853.86|860.41|858.21|862.25|860.05|855.61|853.41|0
1736790600000|2025-01-13 17:50:00|860.18|857.98|861.43|859.23|864.08|861.88|859.5|857.3|0
1736790900000|2025-01-13 17:55:00|861.89|859.69|871.17|868.97|872.21|870.01|861.89|859.69|0
1736791200000|2025-01-13 18:00:00|870.14|867.94|869.91|867.71|871.98|869.78|867.85|865.65|0
1736791500000|2025-01-13 18:05:00|869.1|866.9|869.91|867.71|872.9|870.7|866.69|864.49|0
1736791800000|2025-01-13 18:10:00|870.14|867.94|871.98|869.78|873.59|871.39|870.14|867.94|0
1736792100000|2025-01-13 18:15:00|872.09|869.89|868.07|865.87|872.44|870.24|866.69|864.49|0
1736792400000|2025-01-13 18:20:00|867.95|865.75|868.07|865.87|869.22|867.02|865.77|863.57|0
1736792700000|2025-01-13 18:25:00|868.3|866.1|873.23|871.03|873.35|871.15|867.61|865.41|0
1736793000000|2025-01-13 18:30:00|873.35|871.15|875.88|873.68|876.11|873.91|871.05|868.85|0
1736793300000|2025-01-13 18:35:00|875.42|873.22|876.11|873.91|877.26|875.06|871.51|869.31|0
1736793600000|2025-01-13 18:40:00|874.96|872.76|871.05|868.85|875.19|872.99|870.59|868.39|0
1736793900000|2025-01-13 18:45:00|870.59|868.39|877.54|875.34|878.75|876.55|870.59|868.39|0
1736794200000|2025-01-13 18:50:00|877.77|875.57|872.59|870.39|878.46|876.26|872.59|870.39|0
1736794500000|2025-01-13 18:55:00|872.13|869.93|876.51|874.31|876.85|874.65|870.98|868.78|0
1736794800000|2025-01-13 19:00:00|876.05|873.85|872.36|870.16|877.89|875.69|870.4|868.2|0
1736795100000|2025-01-13 19:05:00|872.13|869.93|873.05|870.85|875.7|873.5|871.21|869.01|0
1736795400000|2025-01-13 19:10:00|872.59|870.39|870.29|868.09|876.04|873.84|869.37|867.17|0
1736795700000|2025-01-13 19:15:00|870.4|868.2|868.21|866.01|871.2|869|867.75|865.55|0
1736796000000|2025-01-13 19:20:00|868.44|866.24|871.66|869.46|873.73|871.53|866.6|864.4|0
1736796300000|2025-01-13 19:25:00|871.43|869.23|878.18|875.98|879.1|876.9|870.51|868.31|0
1736796600000|2025-01-13 19:30:00|877.94|875.74|877.25|875.05|880.48|878.28|875.87|873.67|0
1736796900000|2025-01-13 19:35:00|877.71|875.51|880.25|878.05|881.63|879.43|873.1|870.9|0
1736797200000|2025-01-13 19:40:00|880.02|877.82|882.32|880.12|885.1|882.9|880.02|877.82|0
1736797500000|2025-01-13 19:45:00|882.55|880.35|873.33|871.13|882.55|880.35|873.1|870.9|0
1736797800000|2025-01-13 19:50:00|873.56|871.36|876.19|873.99|877.69|875.49|872.74|870.54|0
1736798100000|2025-01-13 19:55:00|876.43|874.23|880.57|878.37|881.96|879.76|876.43|874.23|0
1736798400000|2025-01-13 20:00:00|879.42|877.22|877.57|875.37|880.57|878.37|875.96|873.76|0
1736798700000|2025-01-13 20:05:00|877.34|875.14|879.42|877.22|882.41|880.21|877.34|875.14|0
1736799000000|2025-01-13 20:10:00|878.95|876.75|878.95|876.75|880.8|878.6|878.26|876.06|0
1736799300000|2025-01-13 20:15:00|878.72|876.52|884.08|881.88|884.08|881.88|877.8|875.6|0
1736799600000|2025-01-13 20:20:00|883.62|881.42|876|873.8|884.55|882.35|875.54|873.34|0
1736799900000|2025-01-13 20:25:00|876.47|874.27|876.69|874.49|878.31|876.11|875.08|872.88|0
1736800200000|2025-01-13 20:30:00|876.57|874.37|877.38|875.18|878.54|876.34|874.62|872.42|0
1736800500000|2025-01-13 20:35:00|877.15|874.95|875.77|873.57|880.38|878.18|875.31|873.11|0
1736800800000|2025-01-13 20:40:00|876.11|873.91|876.69|874.49|879.23|877.03|876.11|873.91|0
1736801100000|2025-01-13 20:45:00|876.46|874.26|877.15|874.95|878.99|876.79|875.07|872.87|0
1736801400000|2025-01-13 20:50:00|879.45|877.25|886.15|883.95|886.85|884.65|879.45|877.25|0
1736801700000|2025-01-13 20:55:00|887.08|884.88|888.46|886.26|891.47|889.27|885.92|883.72|0
1736802000000|2025-01-13 21:00:00|889.16|886.96|889.62|887.42|892.63|890.43|886.84|884.64|0
1736802300000|2025-01-13 21:05:00|889.5|887.3|891.23|889.03|891.7|889.5|889.38|887.18|0
1736802600000|2025-01-13 21:10:00|891|888.8|891.7|889.5|892.39|890.19|890.31|888.11|0
1736802900000|2025-01-13 21:15:00|891.8|889.4|891.79|889.39|893.18|890.78|891.56|889.16|0
1736803200000|2025-01-13 21:20:00|892.02|889.62|893.88|891.48|894.68|892.28|891.79|889.39|0
1736803500000|2025-01-13 21:25:00|893.75|891.35|895.73|893.33|895.96|893.56|893.75|891.35|0
1736803800000|2025-01-13 21:30:00|895.49|893.09|894.33|891.93|895.96|893.56|894.1|891.7|0
1736804100000|2025-01-13 21:35:00|894.57|892.17|894.1|891.7|894.8|892.4|893.64|891.24|0
1736804400000|2025-01-13 21:40:00|893.87|891.47|894.56|892.16|896.42|894.02|893.17|890.77|0
1736804700000|2025-01-13 21:45:00|894.33|891.93|894.56|892.16|895.02|892.62|892.48|890.08|0
1736805000000|2025-01-13 21:50:00|894.33|891.93|894.33|891.93|895.37|892.97|894.1|891.7|0
1736805300000|2025-01-13 21:55:00|894.21|891.81|895.13|892.73|896.18|893.78|894.1|891.7|0
1736805600000|2025-01-13 22:00:00|895.1|892.7|895.2|892.8|895.34|892.94|895|892.6|0
1736805900000|2025-01-13 22:05:00|895.34|892.94|895.3|892.9|895.34|892.94|895.07|892.67|0
1736806200000|2025-01-13 22:10:00|895.28|892.88|895.24|892.84|895.28|892.88|895.03|892.63|0
1736806500000|2025-01-13 22:15:00|895.27|892.87|895.3|892.9|895.34|892.94|895.24|892.84|0
1736806800000|2025-01-13 22:20:00|895.34|892.94|895.34|892.94|895.34|892.94|895.34|892.94|0
1736807100000|2025-01-13 22:25:00|895.27|892.87|895.47|893.07|895.47|893.07|895.27|892.87|0
1736807400000|2025-01-13 22:30:00|895.5|893.1|895.94|893.54|896.08|893.68|895.5|893.1|0
1736807700000|2025-01-13 22:35:00|895.92|893.52|896.18|893.78|896.18|893.78|895.5|893.1|0
1736808000000|2025-01-13 22:40:00|896.22|893.82|896.65|894.25|896.92|894.52|896.08|893.68|0
1736808300000|2025-01-13 22:45:00|896.79|894.39|896.69|894.29|897.1|894.7|896.28|893.88|0
1736808600000|2025-01-13 22:50:00|896.59|894.19|896.75|894.35|896.75|894.35|896.56|894.16|0
1736808900000|2025-01-13 22:55:00|896.61|894.21|896.71|894.31|897.44|895.04|896.61|894.21|0
1736809200000|2025-01-13 23:00:00|900.91|898.51|901.37|898.97|902.76|900.36|899.98|897.58|0
1736809500000|2025-01-13 23:05:00|901.49|899.09|904.97|902.57|905.2|902.8|901.26|898.86|0
1736809800000|2025-01-13 23:10:00|904.74|902.34|904.04|901.64|905.2|902.8|903.57|901.17|0
1736810100000|2025-01-13 23:15:00|904.27|901.87|903.8|901.4|904.97|902.57|903.34|900.94|0
1736810400000|2025-01-13 23:20:00|903.92|901.52|902.87|900.47|904.04|901.64|902.87|900.47|0
1736810700000|2025-01-13 23:25:00|903.11|900.71|903.8|901.4|904.27|901.87|902.87|900.47|0
1736811000000|2025-01-13 23:30:00|904.03|901.63|909.84|907.44|909.84|907.44|903.8|901.4|0
1736811300000|2025-01-13 23:35:00|909.72|907.32|913.09|910.69|913.09|910.69|908.91|906.51|0
1736811600000|2025-01-13 23:40:00|912.86|910.46|910.07|907.67|912.86|910.46|909.6|907.2|0
1736811900000|2025-01-13 23:45:00|909.83|907.43|909.37|906.97|911|908.6|909.14|906.74|0
1736812200000|2025-01-13 23:50:00|909.6|907.2|906.58|904.18|910.18|907.78|906.35|903.95|0
1736812500000|2025-01-13 23:55:00|906.22|903.82|904.95|902.55|906.58|904.18|904.95|902.55|0
1736812800000|2025-01-14 00:00:00|905.29|902.89|901.7|899.3|905.88|903.48|901.47|899.07|0
1736813100000|2025-01-14 00:05:00|901.24|898.84|902.04|899.64|903.09|900.69|901.24|898.84|0
1736813400000|2025-01-14 00:10:00|902.16|899.76|902.39|899.99|902.63|900.23|900.77|898.37|0
1736813700000|2025-01-14 00:15:00|902.86|900.46|904.48|902.08|904.94|902.54|902.39|899.99|0
1736814000000|2025-01-14 00:20:00|904.59|902.19|902.85|900.45|904.71|902.31|902.16|899.76|0
1736814300000|2025-01-14 00:25:00|902.62|900.22|902.85|900.45|903.78|901.38|901.92|899.52|0
1736814600000|2025-01-14 00:30:00|902.96|900.56|902.15|899.75|903.32|900.92|902.15|899.75|0
1736814900000|2025-01-14 00:35:00|902.39|899.99|902.03|899.63|902.62|900.22|901.69|899.29|0
1736815200000|2025-01-14 00:40:00|902.15|899.75|901.45|899.05|902.38|899.98|901.45|899.05|0
1736815500000|2025-01-14 00:45:00|901.69|899.29|903.08|900.68|903.54|901.14|901.45|899.05|0
1736815800000|2025-01-14 00:50:00|903.31|900.91|904.93|902.53|904.93|902.53|903.31|900.91|0
1736816100000|2025-01-14 00:55:00|904.7|902.3|904.93|902.53|905.16|902.76|904|901.6|0
1736816400000|2025-01-14 01:00:00|904.58|902.18|902.37|899.97|904.58|902.18|901.21|898.81|0
1736816700000|2025-01-14 01:05:00|902.14|899.74|903.18|900.78|904|901.6|901.68|899.28|0
1736817000000|2025-01-14 01:10:00|903.3|900.9|903.41|901.01|904|901.6|902.14|899.74|0
1736817300000|2025-01-14 01:15:00|903.53|901.13|902.83|900.43|903.76|901.36|902.83|900.43|0
1736817600000|2025-01-14 01:20:00|903.07|900.67|903.27|900.87|903.84|901.44|902.25|899.85|0
1736817900000|2025-01-14 01:25:00|903.15|900.75|902.34|899.94|903.61|901.21|902.34|899.94|0
1736818200000|2025-01-14 01:30:00|902.24|900.04|901.66|899.46|903.17|900.97|901.31|899.11|0
1736818500000|2025-01-14 01:35:00|901.78|899.58|902.93|900.73|903.17|900.97|901.78|899.58|0
1736818800000|2025-01-14 01:40:00|903.17|900.97|902.47|900.27|903.63|901.43|901.77|899.57|0
1736819100000|2025-01-14 01:45:00|902.35|900.15|902|899.8|902.7|900.5|901.19|898.99|0
1736819400000|2025-01-14 01:50:00|902.11|899.91|902.23|900.03|902.23|900.03|901.07|898.87|0
1736819700000|2025-01-14 01:55:00|902.11|899.91|902|899.8|902.46|900.26|901.54|899.34|0
1736820000000|2025-01-14 02:00:00|902.11|899.91|901.07|898.87|902.93|900.73|900.84|898.64|0
1736820300000|2025-01-14 02:05:00|900.84|898.64|898.75|896.55|900.95|898.75|898.75|896.55|0
1736820600000|2025-01-14 02:10:00|898.52|896.32|897.24|895.04|898.98|896.78|896.67|894.47|0
1736820900000|2025-01-14 02:15:00|897.13|894.93|897.47|895.27|897.59|895.39|896.66|894.46|0
1736821200000|2025-01-14 02:20:00|897.36|895.16|899.32|897.12|899.91|897.71|897.36|895.16|0
1736821500000|2025-01-14 02:25:00|899.67|897.47|899.9|897.7|900.83|898.63|899.44|897.24|0
1736821800000|2025-01-14 02:30:00|899.78|897.58|898.74|896.54|900.37|898.17|898.74|896.54|0
1736822100000|2025-01-14 02:35:00|898.97|896.77|898.97|896.77|899.32|897.12|898.74|896.54|0
1736822400000|2025-01-14 02:40:00|898.74|896.54|899.2|897|899.55|897.35|898.74|896.54|0
1736822700000|2025-01-14 02:45:00|899.31|897.11|899.2|897|899.67|897.47|898.97|896.77|0
1736823000000|2025-01-14 02:50:00|899.43|897.23|901.98|899.78|902.91|900.71|899.2|897|0
1736823300000|2025-01-14 02:55:00|902.21|900.01|903.14|900.94|903.37|901.17|901.52|899.32|0
1736823600000|2025-01-14 03:00:00|902.44|900.24|901.98|899.78|902.67|900.47|901.51|899.31|0
1736823900000|2025-01-14 03:05:00|902.21|900.01|903.37|901.17|903.83|901.63|901.98|899.78|0
1736824200000|2025-01-14 03:10:00|903.48|901.28|903.6|901.4|903.83|901.63|902.9|900.7|0
1736824500000|2025-01-14 03:15:00|903.36|901.16|901.97|899.77|903.36|901.16|901.74|899.54|0
1736824800000|2025-01-14 03:20:00|901.51|899.31|901.39|899.19|901.97|899.77|901.04|898.84|0
1736825100000|2025-01-14 03:25:00|901.62|899.42|901.97|899.77|902.2|900|900.58|898.38|0
1736825400000|2025-01-14 03:30:00|902.2|900|902.43|900.23|902.89|900.69|901.97|899.77|0
1736825700000|2025-01-14 03:35:00|902.2|900|902.43|900.23|902.66|900.46|901.27|899.07|0
1736826000000|2025-01-14 03:40:00|902.2|900|902.19|899.99|902.66|900.46|901.96|899.76|0
1736826300000|2025-01-14 03:45:00|901.96|899.76|901.96|899.76|902.19|899.99|901.03|898.83|0
1736826600000|2025-01-14 03:50:00|901.84|899.64|901.73|899.53|902.66|900.46|901.5|899.3|0
1736826900000|2025-01-14 03:55:00|901.61|899.41|900.57|898.37|902.53|900.33|900.45|898.25|0
1736827200000|2025-01-14 04:00:00|900.8|898.6|899.87|897.67|901.03|898.83|899.64|897.44|0
1736827500000|2025-01-14 04:05:00|899.75|897.55|900.79|898.59|901.26|899.06|899.75|897.55|0
1736827800000|2025-01-14 04:10:00|900.91|898.71|900.9|898.7|901.02|898.82|899.98|897.78|0
1736828100000|2025-01-14 04:15:00|900.79|898.59|900.33|898.13|901.02|898.82|899.98|897.78|0
1736828400000|2025-01-14 04:20:00|900.1|897.9|901.95|899.75|902.41|900.21|900.09|897.89|0
1736828700000|2025-01-14 04:25:00|902.18|899.98|902.41|900.21|902.64|900.44|901.95|899.75|0
1736829000000|2025-01-14 04:30:00|902.52|900.32|903.57|901.37|903.8|901.6|902.41|900.21|0
1736829300000|2025-01-14 04:35:00|903.8|901.6|905.19|902.99|905.42|903.22|903.8|901.6|0
1736829600000|2025-01-14 04:40:00|904.73|902.53|904.72|902.52|904.96|902.76|904.37|902.17|0
1736829900000|2025-01-14 04:45:00|904.6|902.4|904.49|902.29|904.96|902.76|904.49|902.29|0
1736830200000|2025-01-14 04:50:00|905.07|902.87|905.42|903.22|905.42|903.22|904.72|902.52|0
1736830500000|2025-01-14 04:55:00|905.18|902.98|904.95|902.75|905.42|903.22|904.95|902.75|0
1736830800000|2025-01-14 05:00:00|905.06|902.86|904.95|902.75|905.18|902.98|904.49|902.29|0
1736831100000|2025-01-14 05:05:00|905.18|902.98|905.18|902.98|905.41|903.21|904.48|902.28|0
1736831400000|2025-01-14 05:10:00|904.95|902.75|905.41|903.21|905.41|903.21|904.95|902.75|0
1736831700000|2025-01-14 05:15:00|905.18|902.98|904.94|902.74|905.29|903.09|904.25|902.05|0
1736832000000|2025-01-14 05:20:00|904.82|902.62|904.01|901.81|905.18|902.98|903.43|901.23|0
1736832300000|2025-01-14 05:25:00|904.25|902.05|903.43|901.23|904.25|902.05|903.08|900.88|0
1736832600000|2025-01-14 05:30:00|903.78|901.58|904.94|902.74|904.94|902.74|903.08|900.88|0
1736832900000|2025-01-14 05:35:00|904.71|902.51|907.03|904.83|907.26|905.06|904.71|902.51|0
1736833200000|2025-01-14 05:40:00|907.26|905.06|906.44|904.24|907.72|905.52|905.86|903.66|0
1736833500000|2025-01-14 05:45:00|906.56|904.36|907.02|904.82|907.25|905.05|906.09|903.89|0
1736833800000|2025-01-14 05:50:00|906.9|904.7|908.18|905.98|908.41|906.21|906.67|904.47|0
1736834100000|2025-01-14 05:55:00|908.29|906.09|908.41|906.21|908.41|906.21|907.48|905.28|0
1736834400000|2025-01-14 06:00:00|908.88|906.68|907.94|905.74|909.34|907.14|907.94|905.74|0
1736834700000|2025-01-14 06:05:00|908.18|905.98|908.64|906.44|908.64|906.44|907.94|905.74|0
1736835000000|2025-01-14 06:10:00|908.41|906.21|908.98|906.78|909.34|907.14|907.94|905.74|0
1736835300000|2025-01-14 06:15:00|909.1|906.9|909.57|907.37|909.8|907.6|908.98|906.78|0
1736835600000|2025-01-14 06:20:00|909.33|907.13|909.1|906.9|909.57|907.37|908.28|906.08|0
1736835900000|2025-01-14 06:25:00|909.33|907.13|909.33|907.13|909.8|907.6|908.63|906.43|0
1736836200000|2025-01-14 06:30:00|909.1|906.9|907.93|905.73|909.1|906.9|907.47|905.27|0
1736836500000|2025-01-14 06:35:00|908.17|905.97|907.24|905.04|908.4|906.2|906.88|904.68|0
1736836800000|2025-01-14 06:40:00|907|904.8|905.84|903.64|907.24|905.04|905.49|903.29|0
1736837100000|2025-01-14 06:45:00|906.07|903.87|905.38|903.18|906.54|904.34|905.14|902.94|0
1736837400000|2025-01-14 06:50:00|905.14|902.94|904.68|902.48|905.61|903.41|904.21|902.01|0
1736837700000|2025-01-14 06:55:00|904.91|902.71|905.6|903.4|905.61|903.41|904.91|902.71|0
1736838000000|2025-01-14 07:00:00|906.53|904.33|903.98|901.78|906.53|904.33|902.36|900.16|0
1736838300000|2025-01-14 07:05:00|904.21|902.01|903.28|901.08|904.44|902.24|902.59|900.39|0
1736838600000|2025-01-14 07:10:00|903.51|901.31|903.39|901.19|903.74|901.54|901.19|898.99|0
1736838900000|2025-01-14 07:15:00|903.51|901.31|906.06|903.86|907.33|905.13|903.51|901.31|0
1736839200000|2025-01-14 07:20:00|906.53|904.33|906.76|904.56|908.61|906.41|905.83|903.63|0
1736839500000|2025-01-14 07:25:00|906.17|903.97|906.06|903.86|907.22|905.02|905.36|903.16|0
1736839800000|2025-01-14 07:30:00|905.83|903.63|906.75|904.55|907.22|905.02|905.36|903.16|0
1736840100000|2025-01-14 07:35:00|906.86|904.66|908.14|905.94|908.61|906.41|905.82|903.62|0
1736840400000|2025-01-14 07:40:00|908.26|906.06|910|907.8|910|907.8|907.09|904.89|0
1736840700000|2025-01-14 07:45:00|909.88|907.68|909.3|907.1|910|907.8|909.07|906.87|0
1736841000000|2025-01-14 07:50:00|909.07|906.87|908.6|906.4|909.07|906.87|907.68|905.48|0
1736841300000|2025-01-14 07:55:00|908.14|905.94|908.37|906.17|908.6|906.4|906.98|904.78|0
1736841600000|2025-01-14 08:00:00|907.44|905.24|910.92|908.72|911.62|909.42|907.44|905.24|0
1736841900000|2025-01-14 08:05:00|910.69|908.49|909.06|906.86|911.73|909.53|908.83|906.63|0
1736842200000|2025-01-14 08:10:00|908.83|906.63|911.38|909.18|911.62|909.42|907.67|905.47|0
1736842500000|2025-01-14 08:15:00|911.5|909.3|914.17|911.97|914.64|912.44|911.15|908.95|0
1736842800000|2025-01-14 08:20:00|914.28|912.08|917.43|915.23|918.12|915.92|913.47|911.27|0
1736843100000|2025-01-14 08:25:00|917.19|914.99|915.8|913.6|917.43|915.23|915.1|912.9|0
1736843400000|2025-01-14 08:30:00|915.91|913.71|916.26|914.06|916.73|914.53|914.17|911.97|0
1736843700000|2025-01-14 08:35:00|916.14|913.94|915.67|913.47|916.14|913.94|911.84|909.64|0
1736844000000|2025-01-14 08:40:00|915.1|912.9|919.75|917.55|920.45|918.25|914.86|912.66|0
1736844300000|2025-01-14 08:45:00|919.51|917.31|923.24|921.04|924.17|921.97|919.28|917.08|0
1736844600000|2025-01-14 08:50:00|923.12|920.92|923|920.8|923.58|921.38|921.37|919.17|0
1736844900000|2025-01-14 08:55:00|923.24|921.04|920.21|918.01|924.28|922.08|920.21|918.01|0
1736845200000|2025-01-14 09:00:00|919.97|917.77|921.25|919.05|921.84|919.64|918.81|916.61|0
1736845500000|2025-01-14 09:05:00|921.37|919.17|919.85|917.65|922.3|920.1|918.81|916.61|0
1736845800000|2025-01-14 09:10:00|919.97|917.77|919.74|917.54|920.78|918.58|916.94|914.74|0
1736846100000|2025-01-14 09:15:00|919.5|917.3|916.48|914.28|919.97|917.77|916.25|914.05|0
1736846400000|2025-01-14 09:20:00|916.71|914.51|918.34|916.14|919.04|916.84|916.24|914.04|0
1736846700000|2025-01-14 09:25:00|918.1|915.9|916.82|914.62|918.1|915.9|914.15|911.95|0
1736847000000|2025-01-14 09:30:00|916.71|914.51|919.26|917.06|919.26|917.06|915.08|912.88|0
1736847300000|2025-01-14 09:35:00|919.5|917.3|917.87|915.67|920.07|917.87|917.28|915.08|0
1736847600000|2025-01-14 09:40:00|917.75|915.55|918.67|916.47|918.8|916.6|916.12|913.92|0
1736847900000|2025-01-14 09:45:00|918.8|916.6|917.86|915.66|918.8|916.6|917.17|914.97|0
1736848200000|2025-01-14 09:50:00|918.1|915.9|916|913.8|918.33|916.13|916|913.8|0
1736848500000|2025-01-14 09:55:00|915.77|913.57|917.16|914.96|917.86|915.66|915.53|913.33|0
1736848800000|2025-01-14 10:00:00|917.27|915.07|917.86|915.66|918.32|916.12|914.6|912.4|0
1736849100000|2025-01-14 10:05:00|918.09|915.89|918.79|916.59|918.79|916.59|917.62|915.42|0
1736849400000|2025-01-14 10:10:00|919.02|916.82|915.64|913.44|919.02|916.82|915.3|913.1|0
1736849700000|2025-01-14 10:15:00|915.76|913.56|916.22|914.02|917.27|915.07|915.06|912.86|0
1736850000000|2025-01-14 10:20:00|916.34|914.14|915.06|912.86|916.34|914.14|914.83|912.63|0
1736850300000|2025-01-14 10:25:00|914.59|912.39|913.89|911.69|915.29|913.09|912.97|910.77|0
1736850600000|2025-01-14 10:30:00|914.01|911.81|917.05|914.85|917.16|914.96|913.66|911.46|0
1736850900000|2025-01-14 10:35:00|917.16|914.96|917.28|915.08|918.67|916.47|916.35|914.15|0
1736851200000|2025-01-14 10:40:00|917.51|915.31|916.58|914.38|917.74|915.54|915.42|913.22|0
1736851500000|2025-01-14 10:45:00|916.81|914.61|918.2|916|918.67|916.47|916.81|914.61|0
1736851800000|2025-01-14 10:50:00|918.32|916.12|918.43|916.23|919.37|917.17|917.97|915.77|0
1736852100000|2025-01-14 10:55:00|918.55|916.35|917.97|915.77|918.67|916.47|917.27|915.07|0
1736852400000|2025-01-14 11:00:00|917.15|914.95|915.41|913.21|917.15|914.95|915.41|913.21|0
1736852700000|2025-01-14 11:05:00|915.18|912.98|914.94|912.74|915.99|913.79|913.9|911.7|0
1736853000000|2025-01-14 11:10:00|914.71|912.51|916.8|914.6|916.8|914.6|914.71|912.51|0
1736853300000|2025-01-14 11:15:00|916.57|914.37|913.78|911.58|916.8|914.6|913.08|910.88|0
1736853600000|2025-01-14 11:20:00|913.32|911.12|910.99|908.79|913.32|911.12|910.53|908.33|0
1736853900000|2025-01-14 11:25:00|910.76|908.56|911.69|909.49|912.15|909.95|910.53|908.33|0
1736854200000|2025-01-14 11:30:00|911.57|909.37|911.45|909.25|912.03|909.83|909.6|907.4|0
1736854500000|2025-01-14 11:35:00|911.22|909.02|910.4|908.2|911.68|909.48|910.17|907.97|0
1736854800000|2025-01-14 11:40:00|910.52|908.32|911.1|908.9|912.15|909.95|910.06|907.86|0
1736855100000|2025-01-14 11:45:00|910.52|908.32|908.43|906.23|910.63|908.43|907.97|905.77|0
1736855400000|2025-01-14 11:50:00|908.2|906|909.36|907.16|910.05|907.85|907.5|905.3|0
1736855700000|2025-01-14 11:55:00|909.13|906.93|908.47|906.27|909.87|907.67|907.97|905.77|0
1736856000000|2025-01-14 12:00:00|908.82|906.62|910.56|908.36|910.79|908.59|907.77|905.57|0
1736856300000|2025-01-14 12:05:00|910.79|908.59|904.4|902.2|910.9|908.7|902.55|900.35|0
1736856600000|2025-01-14 12:10:00|904.29|902.09|902.2|900|906.15|903.95|901.27|899.07|0
1736856900000|2025-01-14 12:15:00|902.43|900.23|901.97|899.77|903.13|900.93|901.27|899.07|0
1736857200000|2025-01-14 12:20:00|901.74|899.54|898.72|896.52|902.66|900.46|895.48|893.28|0
1736857500000|2025-01-14 12:25:00|898.49|896.29|902.2|900|903.82|901.62|898.49|896.29|0
1736857800000|2025-01-14 12:30:00|901.96|899.76|904.28|902.08|904.28|902.08|901.27|899.07|0
1736858100000|2025-01-14 12:35:00|904.39|902.19|905.21|903.01|905.67|903.47|902.43|900.23|0
1736858400000|2025-01-14 12:40:00|905.44|903.24|904.85|902.65|905.67|903.47|902.65|900.45|0
1736858700000|2025-01-14 12:45:00|904.97|902.77|904.97|902.77|905.44|903.24|903.81|901.61|0
1736859000000|2025-01-14 12:50:00|904.74|902.54|902.65|900.45|905.67|903.47|902.42|900.22|0
1736859300000|2025-01-14 12:55:00|901.6|899.4|902.53|900.33|903.92|901.72|900.8|898.6|0
1736859600000|2025-01-14 13:00:00|901.83|899.63|899.87|897.67|902.06|899.86|898.59|896.39|0
1736859900000|2025-01-14 13:05:00|899.63|897.43|899.17|896.97|899.98|897.78|898.24|896.04|0
1736860200000|2025-01-14 13:10:00|898.94|896.74|897.31|895.11|899.17|896.97|897.08|894.88|0
1736860500000|2025-01-14 13:15:00|896.62|894.42|897.08|894.88|897.54|895.34|895.46|893.26|0
1736860800000|2025-01-14 13:20:00|896.85|894.65|891.75|889.55|897.08|894.88|891.63|889.43|0
1736861100000|2025-01-14 13:25:00|891.52|889.32|892.68|890.48|892.68|890.48|888.86|886.66|0
1736861400000|2025-01-14 13:30:00|892.33|890.13|920.36|918.16|929.38|927.18|892.33|890.13|0
1736861700000|2025-01-14 13:35:00|920.83|918.63|916.17|913.97|920.83|918.63|908.96|906.76|0
1736862000000|2025-01-14 13:40:00|915.82|913.62|911.75|909.55|916.17|913.97|910.59|908.39|0
1736862300000|2025-01-14 13:45:00|912.56|910.36|919.89|917.69|919.89|917.69|911.75|909.55|0
1736862600000|2025-01-14 13:50:00|920.13|917.93|915.11|912.91|921.29|919.09|911.52|909.32|0
1736862900000|2025-01-14 13:55:00|915|912.8|909.49|907.29|915.24|913.04|907.84|905.64|0
1736863200000|2025-01-14 14:00:00|909.38|907.18|907.05|904.85|910.31|908.11|903.8|901.6|0
1736863500000|2025-01-14 14:05:00|906.82|904.62|908.79|906.59|910.77|908.57|906.82|904.62|0
1736863800000|2025-01-14 14:10:00|908.67|906.47|909.14|906.94|910.07|907.87|905.53|903.33|0
1736864100000|2025-01-14 14:15:00|909.37|907.17|912.86|910.66|914.72|912.52|908.91|906.71|0
1736864400000|2025-01-14 14:20:00|913.55|911.35|913.35|911.15|915.21|913.01|911.38|909.18|0
1736864700000|2025-01-14 14:25:00|913.47|911.27|914.63|912.43|916.49|914.29|913.01|910.81|0
1736865000000|2025-01-14 14:30:00|916.73|914.53|911.41|909.21|916.73|914.53|905.14|902.94|0
1736865300000|2025-01-14 14:35:00|910.94|908.74|918.13|915.93|919.09|916.89|910.94|908.74|0
1736865600000|2025-01-14 14:40:00|917.78|915.58|919.18|916.98|921.04|918.84|913.82|911.62|0
1736865900000|2025-01-14 14:45:00|918.94|916.74|911.07|908.87|920.11|917.91|904.99|902.79|0
1736866200000|2025-01-14 14:50:00|911.76|909.56|899.37|897.17|911.76|909.56|896.35|894.15|0
1736866500000|2025-01-14 14:55:00|899.6|897.4|895.02|892.82|902.85|900.65|892.24|890.04|0
1736866800000|2025-01-14 15:00:00|895.49|893.29|901.26|899.06|905|902.8|894.33|892.13|0
1736867100000|2025-01-14 15:05:00|900.79|898.59|908.01|905.81|911.51|909.31|900.56|898.36|0
1736867400000|2025-01-14 15:10:00|908.24|906.04|910.47|908.27|915.37|913.17|906.74|904.54|0
1736867700000|2025-01-14 15:15:00|910.7|908.5|912.87|910.67|916.07|913.87|910.7|908.5|0
1736868000000|2025-01-14 15:20:00|910.77|908.57|906.81|904.61|910.77|908.57|903.08|900.88|0
1736868300000|2025-01-14 15:25:00|906.34|904.14|902.38|900.18|910.77|908.57|900.52|898.32|0
1736868600000|2025-01-14 15:30:00|902.15|899.95|898.62|896.42|904.21|902.01|898.39|896.19|0
1736868900000|2025-01-14 15:35:00|898.85|896.65|893.96|891.76|901.88|899.68|893.5|891.3|0
1736869200000|2025-01-14 15:40:00|894.89|892.69|905.84|903.64|906.31|904.11|893.03|890.83|0
1736869500000|2025-01-14 15:45:00|904.91|902.71|896.98|894.78|905.84|903.64|896.98|894.78|0
1736869800000|2025-01-14 15:50:00|896.52|894.32|899.42|897.22|899.42|897.22|890.24|888.04|0
1736870100000|2025-01-14 15:55:00|899.19|896.99|889.88|887.68|899.65|897.45|889.88|887.68|0
1736870400000|2025-01-14 16:00:00|890.12|887.92|877.35|875.15|890.12|887.92|874.8|872.6|0
1736870700000|2025-01-14 16:05:00|877.12|874.92|883.34|881.14|885.77|883.57|876.66|874.46|0
1736871000000|2025-01-14 16:10:00|882.87|880.67|880.78|878.58|884.84|882.64|877.54|875.34|0
1736871300000|2025-01-14 16:15:00|881.02|878.82|880.39|878.19|884.73|882.53|877.77|875.57|0
1736871600000|2025-01-14 16:20:00|880.63|878.43|883.87|881.67|885.96|883.76|880.39|878.19|0
1736871900000|2025-01-14 16:25:00|883.64|881.44|880.38|878.18|891.26|889.06|880.38|878.18|0
1736872200000|2025-01-14 16:30:00|880.85|878.65|882.7|880.5|885.49|883.29|880.15|877.95|0
1736872500000|2025-01-14 16:35:00|882.47|880.27|876.98|874.78|883.17|880.97|874.58|872.38|0
1736872800000|2025-01-14 16:40:00|877.21|875.01|868.05|865.85|878.83|876.63|867.48|865.28|0
1736873100000|2025-01-14 16:45:00|867.94|865.74|868.05|865.85|870.26|868.06|866.32|864.12|0
1736873400000|2025-01-14 16:50:00|868.17|865.97|867.85|865.65|870.11|867.91|865.69|863.49|0
1736873700000|2025-01-14 16:55:00|868.31|866.11|861.84|859.64|870.39|868.19|861.84|859.64|0
1736874000000|2025-01-14 17:00:00|861.15|858.95|864.39|862.19|865.08|862.88|859.76|857.56|0
1736874300000|2025-01-14 17:05:00|863.93|861.73|867.39|865.19|869.7|867.5|861.85|859.65|0
1736874600000|2025-01-14 17:10:00|868.54|866.34|868.69|866.49|872.24|870.04|868.31|866.11|0
1736874900000|2025-01-14 17:15:00|868.46|866.26|869.38|867.18|873.78|871.58|868.23|866.03|0
1736875200000|2025-01-14 17:20:00|869.62|867.42|867.19|864.99|869.85|867.65|863.64|861.44|0
1736875500000|2025-01-14 17:25:00|867.42|865.22|870.3|868.1|872.74|870.54|867.42|865.22|0
1736875800000|2025-01-14 17:30:00|870.19|867.99|860.96|858.76|870.19|867.99|860.04|857.84|0
1736876100000|2025-01-14 17:35:00|861.19|858.99|867.53|865.33|867.53|865.33|858.19|855.99|0
1736876400000|2025-01-14 17:40:00|867.19|864.99|874.12|871.92|875.74|873.54|865.8|863.6|0
1736876700000|2025-01-14 17:45:00|873.89|871.69|872.96|870.76|875.27|873.07|870.42|868.22|0
1736877000000|2025-01-14 17:50:00|872.73|870.53|875.27|873.07|877.81|875.61|872.73|870.53|0
1736877300000|2025-01-14 17:55:00|875.5|873.3|874.8|872.6|875.61|873.41|870.64|868.44|0
1736877600000|2025-01-14 18:00:00|874.34|872.14|880.59|878.39|880.59|878.39|873.87|871.67|0
1736877900000|2025-01-14 18:05:00|880.47|878.27|880.36|878.16|882.21|880.01|878.97|876.77|0
1736878200000|2025-01-14 18:10:00|880.82|878.62|880.35|878.15|881.28|879.08|878.04|875.84|0
1736878500000|2025-01-14 18:15:00|879.89|877.69|883.87|881.67|886.97|884.77|878.73|876.53|0
1736878800000|2025-01-14 18:20:00|884.1|881.9|888.51|886.31|888.51|886.31|883.18|880.98|0
1736879100000|2025-01-14 18:25:00|888.28|886.08|891.77|889.57|893.39|891.19|888.05|885.85|0
1736879400000|2025-01-14 18:30:00|891.53|889.33|892.46|890.26|893.16|890.96|889.67|887.47|0
1736879700000|2025-01-14 18:35:00|892.69|890.49|897.11|894.91|897.11|894.91|891.76|889.56|0
1736880000000|2025-01-14 18:40:00|896.88|894.68|901.53|899.33|902.7|900.5|896.41|894.21|0
1736880300000|2025-01-14 18:45:00|901.3|899.1|904.24|902.04|904.94|902.74|900.14|897.94|0
1736880600000|2025-01-14 18:50:00|904|901.8|906.8|904.6|906.8|904.6|903.53|901.33|0
1736880900000|2025-01-14 18:55:00|907.03|904.83|905.87|903.67|908.2|906|904.7|902.5|0
1736881200000|2025-01-14 19:00:00|905.63|903.43|903.06|900.86|905.63|903.43|900.97|898.77|0
1736881500000|2025-01-14 19:05:00|902.83|900.63|903.76|901.56|906.8|904.6|901.9|899.7|0
1736881800000|2025-01-14 19:10:00|904.23|902.03|903.53|901.33|904.46|902.26|900.26|898.06|0
1736882100000|2025-01-14 19:15:00|903.76|901.56|906.56|904.36|908.19|905.99|903.53|901.33|0
1736882400000|2025-01-14 19:20:00|907.03|904.83|907.26|905.06|907.26|905.06|904.69|902.49|0
1736882700000|2025-01-14 19:25:00|907.03|904.83|901.42|899.22|908.89|906.69|901.42|899.22|0
1736883000000|2025-01-14 19:30:00|901.66|899.46|904.92|902.72|907.72|905.52|900.49|898.29|0
1736883300000|2025-01-14 19:35:00|905.15|902.95|905.85|903.65|908.19|905.99|905.15|902.95|0
1736883600000|2025-01-14 19:40:00|906.09|903.89|902.35|900.15|906.55|904.35|901.65|899.45|0
1736883900000|2025-01-14 19:45:00|902|899.8|900.05|897.85|902.46|900.26|899.82|897.62|0
1736884200000|2025-01-14 19:50:00|900.29|898.09|889.58|887.38|900.29|898.09|889.35|887.15|0
1736884500000|2025-01-14 19:55:00|890.05|887.85|879.37|877.17|890.51|888.31|877.51|875.31|0
1736884800000|2025-01-14 20:00:00|878.78|876.58|866.88|864.68|881.45|879.25|865.03|862.83|0
1736885100000|2025-01-14 20:05:00|866.41|864.21|870.34|868.14|871.96|869.76|864.34|862.14|0
1736885400000|2025-01-14 20:10:00|869.18|866.98|869.15|866.95|871|868.8|866.38|864.18|0
1736885700000|2025-01-14 20:15:00|869.38|867.18|873.03|870.83|876.08|873.88|869.38|867.18|0
1736886000000|2025-01-14 20:20:00|873.49|871.29|877.19|874.99|879.04|876.84|869.56|867.36|0
1736886300000|2025-01-14 20:25:00|877.42|875.22|878.12|875.92|878.58|876.38|873.49|871.29|0
1736886600000|2025-01-14 20:30:00|878.58|876.38|874.18|871.98|880.43|878.23|873.02|870.82|0
1736886900000|2025-01-14 20:35:00|874.41|872.21|870.94|868.74|879.27|877.07|870.48|868.28|0
1736887200000|2025-01-14 20:40:00|870.48|868.28|875.8|873.6|876.26|874.06|869.55|867.35|0
1736887500000|2025-01-14 20:45:00|876.49|874.29|879.18|876.98|882.43|880.23|875.25|873.05|0
1736887800000|2025-01-14 20:50:00|880.11|877.91|888.23|886.03|889.63|887.43|880.11|877.91|0
1736888100000|2025-01-14 20:55:00|886.38|884.18|894.28|892.08|894.51|892.31|886.38|884.18|0
1736888400000|2025-01-14 21:00:00|893.58|891.38|902.19|899.99|902.19|899.99|893.35|891.15|0
1736888700000|2025-01-14 21:05:00|902.42|900.22|901.96|899.76|903.36|901.16|901.49|899.29|0
1736889000000|2025-01-14 21:10:00|902.19|899.99|901.95|899.75|903.35|901.15|900.56|898.36|0
1736889300000|2025-01-14 21:15:00|902.19|899.99|903.45|901.05|904.26|901.86|902.19|899.89|0
1736889600000|2025-01-14 21:20:00|903.56|901.16|902.98|900.58|903.92|901.52|902.75|900.35|0
1736889900000|2025-01-14 21:25:00|903.22|900.82|904.03|901.63|904.15|901.75|902.98|900.58|0
1736890200000|2025-01-14 21:30:00|903.91|901.51|904.38|901.98|904.61|902.21|902.98|900.58|0
1736890500000|2025-01-14 21:35:00|904.15|901.75|904.38|901.98|905.78|903.38|904.15|901.75|0
1736890800000|2025-01-14 21:40:00|904.26|901.86|905.31|902.91|905.77|903.37|904.14|901.74|0
1736891100000|2025-01-14 21:45:00|905.07|902.67|902.74|900.34|905.07|902.67|902.28|899.88|0
1736891400000|2025-01-14 21:50:00|902.97|900.57|902.27|899.87|903.44|901.04|902.04|899.64|0
1736891700000|2025-01-14 21:55:00|902.51|900.11|902.62|900.22|902.97|900.57|902.15|899.75|0
1736892000000|2025-01-14 22:00:00|902.31|899.91|902.21|899.81|902.44|900.04|902.21|899.81|0
1736892300000|2025-01-14 22:05:00|902.18|899.78|901.93|899.53|902.18|899.78|901.83|899.43|0
1736892600000|2025-01-14 22:10:00|901.83|899.43|901.89|899.49|902|899.6|901.83|899.43|0
1736892900000|2025-01-14 22:15:00|901.83|899.43|901.55|899.15|901.93|899.53|901.48|899.08|0
1736893200000|2025-01-14 22:20:00|901.65|899.25|902.16|899.76|902.99|900.59|901.65|899.25|0
1736893500000|2025-01-14 22:25:00|902.19|899.79|902.29|899.89|902.29|899.89|902.19|899.79|0
1736893800000|2025-01-14 22:30:00|902.26|899.86|902.16|899.76|902.29|899.89|902.12|899.72|0
1736894100000|2025-01-14 22:35:00|902.02|899.62|902.08|899.68|902.12|899.72|901.81|899.41|0
1736894400000|2025-01-14 22:40:00|902.12|899.72|901.19|898.79|902.18|899.78|901.19|898.79|0
1736894700000|2025-01-14 22:45:00|901.16|898.76|901.32|898.92|901.32|898.92|901.05|898.65|0
1736895000000|2025-01-14 22:50:00|901.36|898.96|901.32|898.92|901.36|898.96|901.09|898.69|0
1736895300000|2025-01-14 22:55:00|901.53|899.13|901.56|899.16|901.95|899.55|901.25|898.85|0
1736895600000|2025-01-14 23:00:00|901.66|899.26|899.69|897.29|901.79|899.39|899.69|897.29|0
1736895900000|2025-01-14 23:05:00|899.46|897.06|898.29|895.89|899.46|897.06|898.29|895.89|0
1736896200000|2025-01-14 23:10:00|898.4|896|898.75|896.35|899.56|897.16|898.4|896|0
1736896500000|2025-01-14 23:15:00|898.52|896.12|898.75|896.35|898.99|896.59|898.05|895.65|0
1736896800000|2025-01-14 23:20:00|898.52|896.12|898.75|896.35|898.75|896.35|897.82|895.42|0
1736897100000|2025-01-14 23:25:00|898.52|896.12|897.82|895.42|898.52|896.12|897.59|895.19|0
1736897400000|2025-01-14 23:30:00|898.05|895.65|897|894.6|898.52|896.12|896.89|894.49|0
1736897700000|2025-01-14 23:35:00|896.89|894.49|898.05|895.65|898.51|896.11|896.3|893.9|0
1736898000000|2025-01-14 23:40:00|897.81|895.41|896.65|894.25|897.81|895.41|896.19|893.79|0
1736898300000|2025-01-14 23:45:00|896.53|894.13|896.65|894.25|897.11|894.71|896.42|894.02|0
1736898600000|2025-01-14 23:50:00|896.88|894.48|897.81|895.41|898.04|895.64|896.42|894.02|0
1736898900000|2025-01-14 23:55:00|898.04|895.64|898.04|895.64|898.04|895.64|897.81|895.41|0
1736899200000|2025-01-15 00:00:00|897.81|895.41|897.11|894.71|898.27|895.87|896.88|894.48|0
1736899500000|2025-01-15 00:05:00|897.34|894.94|896.87|894.47|897.57|895.17|896.41|894.01|0
1736899800000|2025-01-15 00:10:00|896.64|894.24|896.64|894.24|896.87|894.47|896.18|893.78|0
1736900100000|2025-01-15 00:15:00|896.87|894.47|897.34|894.94|897.57|895.17|896.64|894.24|0
1736900400000|2025-01-15 00:20:00|897.57|895.17|897.1|894.7|898.15|895.75|897.1|894.7|0
1736900700000|2025-01-15 00:25:00|897.21|894.81|896.4|894|897.33|894.93|896.17|893.77|0
1736901000000|2025-01-15 00:30:00|896.17|893.77|896.4|894|896.63|894.23|896.17|893.77|0
1736901300000|2025-01-15 00:35:00|896.51|894.11|896.63|894.23|896.98|894.58|896.17|893.77|0
1736901600000|2025-01-15 00:40:00|896.86|894.46|897.33|894.93|897.56|895.16|896.86|894.46|0
1736901900000|2025-01-15 00:45:00|897.56|895.16|897.33|894.93|897.56|895.16|896.4|894|0
1736902200000|2025-01-15 00:50:00|897.56|895.16|897.2|894.8|897.56|895.16|896.86|894.46|0
1736902500000|2025-01-15 00:55:00|897.09|894.69|898.49|896.09|898.72|896.32|897.09|894.69|0
1736902800000|2025-01-15 01:00:00|898.72|896.32|898.72|896.32|899.18|896.78|898.25|895.85|0
1736903100000|2025-01-15 01:05:00|898.6|896.2|899.18|896.78|899.65|897.25|898.48|896.08|0
1736903400000|2025-01-15 01:10:00|899.41|897.01|898.71|896.31|899.65|897.25|897.78|895.38|0
1736903700000|2025-01-15 01:15:00|898.59|896.19|899.41|897.01|899.41|897.01|898.48|896.08|0
1736904000000|2025-01-15 01:20:00|899.29|896.89|899.64|897.24|899.64|897.24|899.18|896.78|0
1736904300000|2025-01-15 01:25:00|899.52|897.12|899.41|897.01|899.87|897.47|898.94|896.54|0
1736904600000|2025-01-15 01:30:00|899.31|897.11|897.44|895.24|899.31|897.11|897.21|895.01|0
1736904900000|2025-01-15 01:35:00|897.68|895.48|898.14|895.94|898.37|896.17|897.44|895.24|0
1736905200000|2025-01-15 01:40:00|898.02|895.82|898.25|896.05|898.6|896.4|897.91|895.71|0
1736905500000|2025-01-15 01:45:00|898.37|896.17|898.84|896.64|898.84|896.64|898.14|895.94|0
1736905800000|2025-01-15 01:50:00|898.48|896.28|899.07|896.87|899.07|896.87|898.37|896.17|0
1736906100000|2025-01-15 01:55:00|898.83|896.63|898.83|896.63|899.07|896.87|898.6|896.4|0
1736906400000|2025-01-15 02:00:00|899.06|896.86|898.6|896.4|899.3|897.1|898.37|896.17|0
1736906700000|2025-01-15 02:05:00|898.36|896.16|897.9|895.7|898.36|896.16|897.43|895.23|0
1736907000000|2025-01-15 02:10:00|897.66|895.46|897.66|895.46|897.9|895.7|897.2|895|0
1736907300000|2025-01-15 02:15:00|897.77|895.57|898.01|895.81|898.13|895.93|897.43|895.23|0
1736907600000|2025-01-15 02:20:00|897.89|895.69|897.89|895.69|898.36|896.16|897.89|895.69|0
1736907900000|2025-01-15 02:25:00|898.13|895.93|898.36|896.16|898.59|896.39|898.12|895.92|0
1736908200000|2025-01-15 02:30:00|898.47|896.27|897.42|895.22|898.47|896.27|897.19|894.99|0
1736908500000|2025-01-15 02:35:00|897.07|894.87|895.33|893.13|897.19|894.99|895.33|893.13|0
1736908800000|2025-01-15 02:40:00|895.56|893.36|896.02|893.82|896.03|893.83|895.56|893.36|0
1736909100000|2025-01-15 02:45:00|895.79|893.59|895.09|892.89|896.02|893.82|895.09|892.89|0
1736909400000|2025-01-15 02:50:00|895.2|893|895.56|893.36|895.56|893.36|895.09|892.89|0
1736909700000|2025-01-15 02:55:00|895.32|893.12|895.55|893.35|895.56|893.36|895.32|893.12|0
1736910000000|2025-01-15 03:00:00|895.09|892.89|895.09|892.89|895.32|893.12|895.09|892.89|0
1736910300000|2025-01-15 03:05:00|894.97|892.77|894.85|892.65|895.09|892.89|894.62|892.42|0
1736910600000|2025-01-15 03:10:00|895.09|892.89|895.32|893.12|895.32|893.12|895.08|892.88|0
1736910900000|2025-01-15 03:15:00|895.55|893.35|895.31|893.11|895.78|893.58|895.08|892.88|0
1736911200000|2025-01-15 03:20:00|895.08|892.88|895.31|893.11|895.55|893.35|895.08|892.88|0
1736911500000|2025-01-15 03:25:00|895.55|893.35|895.54|893.34|895.78|893.58|895.31|893.11|0
1736911800000|2025-01-15 03:30:00|895.78|893.58|895.08|892.88|895.78|893.58|894.85|892.65|0
1736912100000|2025-01-15 03:35:00|895.31|893.11|896.24|894.04|896.24|894.04|895.31|893.11|0
1736912400000|2025-01-15 03:40:00|896.01|893.81|895.07|892.87|896.24|894.04|895.07|892.87|0
1736912700000|2025-01-15 03:45:00|894.88|892.68|894.88|892.68|895.12|892.92|894.88|892.68|0
1736913000000|2025-01-15 03:50:00|894.76|892.56|894.99|892.79|895.11|892.91|894.65|892.45|0
1736913300000|2025-01-15 03:55:00|895.11|892.91|894.65|892.45|895.11|892.91|894.42|892.22|0
1736913600000|2025-01-15 04:00:00|894.76|892.56|893.95|891.75|894.76|892.56|893.71|891.51|0
1736913900000|2025-01-15 04:05:00|893.83|891.63|893.01|890.81|893.95|891.75|893.01|890.81|0
1736914200000|2025-01-15 04:10:00|893.25|891.05|893.55|891.35|893.78|891.58|893.25|891.05|0
1736914500000|2025-01-15 04:15:00|893.78|891.58|893.78|891.58|894.24|892.04|893.78|891.58|0
1736914800000|2025-01-15 04:20:00|893.89|891.69|894.12|891.92|894.24|892.04|893.78|891.58|0
1736915100000|2025-01-15 04:25:00|894.24|892.04|893.77|891.57|894.24|892.04|893.77|891.57|0
1736915400000|2025-01-15 04:30:00|894.01|891.81|895.4|893.2|895.63|893.43|894.01|891.81|0
1736915700000|2025-01-15 04:35:00|895.17|892.97|894.93|892.73|895.28|893.08|894.7|892.5|0
1736916000000|2025-01-15 04:40:00|895.17|892.97|895.17|892.97|895.4|893.2|895.17|892.97|0
1736916300000|2025-01-15 04:45:00|895.16|892.96|895.63|893.43|895.63|893.43|894.93|892.73|0
1736916600000|2025-01-15 04:50:00|895.86|893.66|895.86|893.66|895.86|893.66|895.63|893.43|0
1736916900000|2025-01-15 04:55:00|895.63|893.43|895.86|893.66|895.86|893.66|895.63|893.43|0
1736917200000|2025-01-15 05:00:00|895.74|893.54|894.69|892.49|895.86|893.66|893.64|891.44|0
1736917500000|2025-01-15 05:05:00|894.46|892.26|895.16|892.96|895.39|893.19|894.46|892.26|0
1736917800000|2025-01-15 05:10:00|895.04|892.84|894.92|892.72|895.16|892.96|894.69|892.49|0
1736918100000|2025-01-15 05:15:00|895.15|892.95|894.69|892.49|895.39|893.19|894.69|892.49|0
1736918400000|2025-01-15 05:20:00|894.92|892.72|894.92|892.72|895.62|893.42|894.45|892.25|0
1736918700000|2025-01-15 05:25:00|894.69|892.49|895.38|893.18|895.38|893.18|894.69|892.49|0
1736919000000|2025-01-15 05:30:00|895.26|893.06|895.15|892.95|896.31|894.11|894.92|892.72|0
1736919300000|2025-01-15 05:35:00|894.92|892.72|895.15|892.95|895.15|892.95|894.91|892.71|0
1736919600000|2025-01-15 05:40:00|895.03|892.83|895.14|892.94|895.38|893.18|894.68|892.48|0
1736919900000|2025-01-15 05:45:00|895.26|893.06|895.38|893.18|895.61|893.41|895.26|893.06|0
1736920200000|2025-01-15 05:50:00|895.14|892.94|895.37|893.17|895.61|893.41|895.14|892.94|0
1736920500000|2025-01-15 05:55:00|895.49|893.29|894.91|892.71|895.49|893.29|894.91|892.71|0
1736920800000|2025-01-15 06:00:00|895.02|892.82|895.37|893.17|895.37|893.17|894.91|892.71|0
1736921100000|2025-01-15 06:05:00|895.6|893.4|894.67|892.47|895.6|893.4|894.67|892.47|0
1736921400000|2025-01-15 06:10:00|894.9|892.7|894.67|892.47|895.14|892.94|894.67|892.47|0
1736921700000|2025-01-15 06:15:00|894.9|892.7|895.37|893.17|895.6|893.4|894.9|892.7|0
1736922000000|2025-01-15 06:20:00|895.6|893.4|896.29|894.09|896.53|894.33|895.6|893.4|0
1736922300000|2025-01-15 06:25:00|896.41|894.21|896.53|894.33|896.53|894.33|896.41|894.21|0
1736922600000|2025-01-15 06:30:00|896.76|894.56|896.76|894.56|896.76|894.56|896.29|894.09|0
1736922900000|2025-01-15 06:35:00|896.52|894.32|896.99|894.79|897.22|895.02|896.52|894.32|0
1736923200000|2025-01-15 06:40:00|896.75|894.55|897.22|895.02|897.45|895.25|896.52|894.32|0
1736923500000|2025-01-15 06:45:00|897.45|895.25|896.98|894.78|897.45|895.25|896.75|894.55|0
1736923800000|2025-01-15 06:50:00|897.22|895.02|896.98|894.78|897.45|895.25|896.98|894.78|0
1736924100000|2025-01-15 06:55:00|896.75|894.55|896.75|894.55|896.98|894.78|896.28|894.08|0
1736924400000|2025-01-15 07:00:00|896.98|894.78|897.68|895.48|897.91|895.71|896.98|894.78|0
1736924700000|2025-01-15 07:05:00|897.44|895.24|897.55|895.35|897.79|895.59|897.09|894.89|0
1736925000000|2025-01-15 07:10:00|897.68|895.48|897.91|895.71|897.91|895.71|897.44|895.24|0
1736925300000|2025-01-15 07:15:00|897.67|895.47|897.91|895.71|898.14|895.94|897.67|895.47|0
1736925600000|2025-01-15 07:20:00|897.9|895.7|897.59|895.39|898.05|895.85|896.97|894.77|0
1736925900000|2025-01-15 07:25:00|897.82|895.62|898.05|895.85|898.29|896.09|897.59|895.39|0
1736926200000|2025-01-15 07:30:00|898.28|896.08|898.05|895.85|898.28|896.08|897.82|895.62|0
1736926500000|2025-01-15 07:35:00|898.16|895.96|897.35|895.15|898.16|895.96|897.12|894.92|0
1736926800000|2025-01-15 07:40:00|897.23|895.03|895.49|893.29|897.35|895.15|895.02|892.82|0
1736927100000|2025-01-15 07:45:00|895.26|893.06|895.49|893.29|895.95|893.75|895.25|893.05|0
1736927400000|2025-01-15 07:50:00|895.6|893.4|896.18|893.98|896.18|893.98|895.49|893.29|0
1736927700000|2025-01-15 07:55:00|896.88|894.68|896.18|893.98|896.88|894.68|895.95|893.75|0
1736928000000|2025-01-15 08:00:00|896.65|894.45|895.02|892.82|896.65|894.45|891.76|889.56|0
1736928300000|2025-01-15 08:05:00|895.25|893.05|895.71|893.51|896.18|893.98|894.78|892.58|0
1736928600000|2025-01-15 08:10:00|896.18|893.98|895.71|893.51|896.87|894.67|895.01|892.81|0
1736928900000|2025-01-15 08:15:00|895.24|893.04|894.08|891.88|895.48|893.28|892.92|890.72|0
1736929200000|2025-01-15 08:20:00|893.73|891.53|895.12|892.92|895.71|893.51|893.38|891.18|0
1736929500000|2025-01-15 08:25:00|895.24|893.04|896.87|894.67|897.57|895.37|895.24|893.04|0
1736929800000|2025-01-15 08:30:00|896.64|894.44|896.87|894.67|897.56|895.36|896.17|893.97|0
1736930100000|2025-01-15 08:35:00|896.63|894.43|897.1|894.9|897.56|895.36|896.63|894.43|0
1736930400000|2025-01-15 08:40:00|897.33|895.13|898.26|896.06|898.26|896.06|896.86|894.66|0
1736930700000|2025-01-15 08:45:00|898.14|895.94|898.02|895.82|898.72|896.52|897.79|895.59|0
1736931000000|2025-01-15 08:50:00|898.14|895.94|896.63|894.43|898.26|896.06|896.39|894.19|0
1736931300000|2025-01-15 08:55:00|896.39|894.19|895.93|893.73|896.86|894.66|895.23|893.03|0
1736931600000|2025-01-15 09:00:00|895.69|893.49|897.09|894.89|897.55|895.35|894.76|892.56|0
1736931900000|2025-01-15 09:05:00|897.2|895|897.79|895.59|897.79|895.59|896.62|894.42|0
1736932200000|2025-01-15 09:10:00|897.55|895.35|897.55|895.35|898.25|896.05|897.32|895.12|0
1736932500000|2025-01-15 09:15:00|897.32|895.12|897.32|895.12|897.78|895.58|897.08|894.88|0
1736932800000|2025-01-15 09:20:00|897.55|895.35|897.08|894.88|897.78|895.58|895.69|893.49|0
1736933100000|2025-01-15 09:25:00|897.19|894.99|897.78|895.58|897.78|895.58|896.15|893.95|0
1736933400000|2025-01-15 09:30:00|898.01|895.81|897.78|895.58|898.48|896.28|897.78|895.58|0
1736933700000|2025-01-15 09:35:00|897.66|895.46|899.87|897.67|900.34|898.14|897.54|895.34|0
1736934000000|2025-01-15 09:40:00|899.75|897.55|901.73|899.53|902.2|900|898.71|896.51|0
1736934300000|2025-01-15 09:45:00|901.38|899.18|901.26|899.06|902.89|900.69|900.8|898.6|0
1736934600000|2025-01-15 09:50:00|900.8|898.6|900.1|897.9|900.8|898.6|898.93|896.73|0
1736934900000|2025-01-15 09:55:00|900.21|898.01|899.99|897.79|901.26|899.06|899.52|897.32|0
1736935200000|2025-01-15 10:00:00|900.22|898.02|900.22|898.02|900.68|898.48|899.86|897.66|0
1736935500000|2025-01-15 10:05:00|900.45|898.25|899.75|897.55|900.68|898.48|899.28|897.08|0
1736935800000|2025-01-15 10:10:00|899.52|897.32|898.82|896.62|900.56|898.36|898.82|896.62|0
1736936100000|2025-01-15 10:15:00|898.58|896.38|896.72|894.52|899.05|896.85|895.44|893.24|0
1736936400000|2025-01-15 10:20:00|896.49|894.29|898.58|896.38|898.58|896.38|895.79|893.59|0
1736936700000|2025-01-15 10:25:00|898.46|896.26|900.44|898.24|901.37|899.17|898.46|896.26|0
1736937000000|2025-01-15 10:30:00|900.32|898.12|901.6|899.4|902.07|899.87|900.32|898.12|0
1736937300000|2025-01-15 10:35:00|901.48|899.28|901.72|899.52|902.77|900.57|901.37|899.17|0
1736937600000|2025-01-15 10:40:00|901.84|899.64|902.4|900.2|902.63|900.43|901.6|899.4|0
1736937900000|2025-01-15 10:45:00|902.63|900.43|902.63|900.43|903.8|901.6|902.17|899.97|0
1736938200000|2025-01-15 10:50:00|902.74|900.54|902.63|900.43|903.1|900.9|902.4|900.2|0
1736938500000|2025-01-15 10:55:00|902.86|900.66|903.1|900.9|903.33|901.13|901.93|899.73|0
1736938800000|2025-01-15 11:00:00|903.33|901.13|903.56|901.36|903.79|901.59|902.97|900.77|0
1736939100000|2025-01-15 11:05:00|903.67|901.47|904.02|901.82|904.03|901.83|903.09|900.89|0
1736939400000|2025-01-15 11:10:00|903.79|901.59|904.14|901.94|904.26|902.06|903.32|901.12|0
1736939700000|2025-01-15 11:15:00|904.26|902.06|903.56|901.36|904.26|902.06|903.43|901.23|0
1736940000000|2025-01-15 11:20:00|903.09|900.89|903.32|901.12|903.55|901.35|902.62|900.42|0
1736940300000|2025-01-15 11:25:00|903.55|901.35|903.32|901.12|904.25|902.05|903.09|900.89|0
1736940600000|2025-01-15 11:30:00|903.55|901.35|905.18|902.98|905.18|902.98|903.32|901.12|0
1736940900000|2025-01-15 11:35:00|905.42|903.22|908.16|905.96|908.16|905.96|905.29|903.09|0
1736941200000|2025-01-15 11:40:00|908.4|906.2|909.56|907.36|909.56|907.36|908.16|905.96|0
1736941500000|2025-01-15 11:45:00|909.33|907.13|912.13|909.93|912.83|910.63|908.16|905.96|0
1736941800000|2025-01-15 11:50:00|911.77|909.57|913.06|910.86|913.53|911.33|910.03|907.83|0
1736942100000|2025-01-15 11:55:00|913.29|911.09|913.29|911.09|916.33|914.13|913.29|911.09|0
1736942400000|2025-01-15 12:00:00|913.06|910.86|913.17|910.97|915.16|912.96|911.89|909.69|0
1736942700000|2025-01-15 12:05:00|913.29|911.09|915.16|912.96|915.39|913.19|913.29|911.09|0
1736943000000|2025-01-15 12:10:00|915.39|913.19|914.26|912.06|915.75|913.55|913.79|911.59|0
1736943300000|2025-01-15 12:15:00|914.02|911.82|914.49|912.29|914.73|912.53|913.56|911.36|0
1736943600000|2025-01-15 12:20:00|914.26|912.06|911.92|909.72|914.26|912.06|910.28|908.08|0
1736943900000|2025-01-15 12:25:00|911.22|909.02|910.05|907.85|911.92|909.72|909.58|907.38|0
1736944200000|2025-01-15 12:30:00|909.82|907.62|910.51|908.31|910.75|908.55|908.65|906.45|0
1736944500000|2025-01-15 12:35:00|910.75|908.55|912.49|910.29|912.61|910.41|909.81|907.61|0
1736944800000|2025-01-15 12:40:00|912.61|910.41|913.78|911.58|914.02|911.82|912.38|910.18|0
1736945100000|2025-01-15 12:45:00|913.55|911.35|912.85|910.65|914.95|912.75|912.61|910.41|0
1736945400000|2025-01-15 12:50:00|913.31|911.11|912.14|909.94|913.31|911.11|911.91|909.71|0
1736945700000|2025-01-15 12:55:00|911.68|909.48|911.91|909.71|911.91|909.71|909.81|907.61|0
1736946000000|2025-01-15 13:00:00|911.67|909.47|913.51|911.31|913.51|911.31|911.67|909.47|0
1736946300000|2025-01-15 13:05:00|913.28|911.08|912.93|910.73|914.57|912.37|912|909.8|0
1736946600000|2025-01-15 13:10:00|912.7|910.5|911.76|909.56|913.63|911.43|911.29|909.09|0
1736946900000|2025-01-15 13:15:00|912.46|910.26|911.29|909.09|912.46|910.26|910.36|908.16|0
1736947200000|2025-01-15 13:20:00|911.06|908.86|914.56|912.36|914.8|912.6|910.59|908.39|0
1736947500000|2025-01-15 13:25:00|914.67|912.47|913.48|910.4|915.58|912.6|912.07|908.99|0
1736947800000|2025-01-15 13:30:00|940.19|937.11|971.88|968.8|971.88|968.8|940.19|937.11|0
1736948100000|2025-01-15 13:35:00|972.72|969.64|977.01|973.93|977.01|973.93|969.21|966.13|0
1736948400000|2025-01-15 13:40:00|977.25|974.17|978.01|975.37|981.44|978.36|974.92|971.84|0
1736948700000|2025-01-15 13:45:00|977.66|975.02|979.79|977.15|985|982.36|977.66|975.02|0
1736949000000|2025-01-15 13:50:00|979.08|976.44|977.42|974.78|980.5|977.86|976.48|973.84|0
1736949300000|2025-01-15 13:55:00|977.19|974.55|976.95|974.31|978.13|975.49|974.11|971.47|0
1736949600000|2025-01-15 14:00:00|976.71|974.07|980.73|978.09|981.21|978.57|976.71|974.07|0
1736949900000|2025-01-15 14:05:00|980.26|977.62|973.16|970.52|980.26|977.62|973.16|970.52|0
1736950200000|2025-01-15 14:10:00|972.93|970.29|970.81|968.61|973.4|970.76|969.38|966.74|0
1736950500000|2025-01-15 14:15:00|970.34|968.14|969.16|966.96|970.69|968.49|969.16|966.96|0
1736950800000|2025-01-15 14:20:00|969.39|967.19|970.17|967.97|971.05|968.85|967.98|965.78|0
1736951100000|2025-01-15 14:25:00|970.65|968.45|970.76|968.56|973.25|971.05|968.75|966.55|0
1736951400000|2025-01-15 14:30:00|973.25|971.05|973.01|970.81|976.08|973.88|965.68|963.48|0
1736951700000|2025-01-15 14:35:00|973.24|971.04|968.27|966.07|974.66|972.46|959.53|957.33|0
1736952000000|2025-01-15 14:40:00|968.98|966.78|978.45|976.25|978.45|976.25|968.98|966.78|0
1736952300000|2025-01-15 14:45:00|979.16|976.96|987.42|985.22|987.66|985.46|977.46|975.26|0
1736952600000|2025-01-15 14:50:00|987.18|984.98|980.78|978.58|987.18|984.98|979.36|977.16|0
1736952900000|2025-01-15 14:55:00|980.42|978.22|985.28|983.08|987.42|985.22|977.23|975.03|0
1736953200000|2025-01-15 15:00:00|985.05|982.85|987.89|985.69|990.5|988.3|985.05|982.85|0
1736953500000|2025-01-15 15:05:00|988.37|986.17|987.42|985.22|989.79|987.59|982.44|980.24|0
1736953800000|2025-01-15 15:10:00|987.66|985.46|989.32|987.12|992.64|990.44|986.94|984.74|0
1736954100000|2025-01-15 15:15:00|988.84|986.64|995.01|992.81|995.73|993.53|988.6|986.4|0
1736954400000|2025-01-15 15:20:00|994.78|992.58|991.92|989.72|994.78|992.58|990.26|988.06|0
1736954700000|2025-01-15 15:25:00|991.69|989.49|990.14|987.94|991.92|989.72|987.89|985.69|0
1736955000000|2025-01-15 15:30:00|990.38|988.18|988.72|986.52|992.04|989.84|984.69|982.49|0
1736955300000|2025-01-15 15:35:00|987.53|985.33|984.45|982.25|989.19|986.99|980.65|978.45|0
1736955600000|2025-01-15 15:40:00|984.25|982.05|983.78|981.58|988.05|985.85|982.12|979.92|0
1736955900000|2025-01-15 15:45:00|983.3|981.1|979.98|977.78|985.91|983.71|978.8|976.6|0
1736956200000|2025-01-15 15:50:00|980.22|978.02|984.25|982.05|985.44|983.24|977.85|975.65|0
1736956500000|2025-01-15 15:55:00|984.01|981.81|978.56|976.36|986.39|984.19|978.56|976.36|0
1736956800000|2025-01-15 16:00:00|978.79|976.59|983.54|981.34|985.91|983.71|978.79|976.59|0
1736957100000|2025-01-15 16:05:00|984.25|982.05|979.98|977.78|986.15|983.95|976.9|974.7|0
1736957400000|2025-01-15 16:10:00|980.45|978.25|982.11|979.91|983.3|981.1|978.08|975.88|0
1736957700000|2025-01-15 16:15:00|981.87|979.67|977.96|975.76|982.58|980.38|975|972.8|0
1736958000000|2025-01-15 16:20:00|978.32|976.12|980.21|978.01|984.24|982.04|973.81|971.61|0
1736958300000|2025-01-15 16:25:00|979.61|977.41|976.89|974.69|979.97|977.77|976.42|974.22|0
1736958600000|2025-01-15 16:30:00|975.71|973.51|965.44|963.24|975.71|973.51|963.66|961.46|0
1736958900000|2025-01-15 16:35:00|965.2|963|969.46|967.26|973.01|970.81|965.2|963|0
1736959200000|2025-01-15 16:40:00|969.7|967.5|964.96|962.76|971.36|969.16|964.73|962.53|0
1736959500000|2025-01-15 16:45:00|965.2|963|966.86|964.66|967.33|965.13|964.49|962.29|0
1736959800000|2025-01-15 16:50:00|966.38|964.18|965.43|963.23|967.56|965.36|962.12|959.92|0
1736960100000|2025-01-15 16:55:00|964.72|962.52|966.85|964.65|968.04|965.84|963.78|961.58|0
1736960400000|2025-01-15 17:00:00|966.62|964.42|970.64|968.44|971.82|969.62|965.67|963.47|0
1736960700000|2025-01-15 17:05:00|970.52|968.32|975.18|972.98|976.01|973.81|969.93|967.73|0
1736961000000|2025-01-15 17:10:00|975.42|973.22|975.65|973.45|977.78|975.58|974.47|972.27|0
1736961300000|2025-01-15 17:15:00|976.36|974.16|973.52|971.32|979.44|977.24|973.28|971.08|0
1736961600000|2025-01-15 17:20:00|973.99|971.79|973.28|971.08|976.83|974.63|971.63|969.43|0
1736961900000|2025-01-15 17:25:00|973.76|971.56|977.33|975.13|977.45|975.25|973.31|971.11|0
1736962200000|2025-01-15 17:30:00|977.1|974.9|980.41|978.21|981.24|979.04|977.1|974.9|0
1736962500000|2025-01-15 17:35:00|980.89|978.69|983.73|981.53|983.97|981.77|979.46|977.26|0
1736962800000|2025-01-15 17:40:00|983.5|981.3|984.44|982.24|985.16|982.96|982.9|980.7|0
1736963100000|2025-01-15 17:45:00|984.68|982.48|984.12|981.92|985.54|983.34|982.78|980.58|0
1736963400000|2025-01-15 17:50:00|984.36|982.16|981.99|979.79|984.36|982.16|978.43|976.23|0
1736963700000|2025-01-15 17:55:00|981.87|979.67|976.3|974.1|981.87|979.67|975.59|973.39|0
1736964000000|2025-01-15 18:00:00|976.54|974.34|982.93|980.73|983.41|981.21|976.54|974.34|0
1736964300000|2025-01-15 18:05:00|983.17|980.97|980.56|978.36|984.59|982.39|980.09|977.89|0
1736964600000|2025-01-15 18:10:00|980.8|978.6|982.7|980.5|983.17|980.97|980.56|978.36|0
1736964900000|2025-01-15 18:15:00|982.93|980.73|985.78|983.58|986.02|983.82|982.46|980.26|0
1736965200000|2025-01-15 18:20:00|986.01|983.81|986.25|984.05|986.96|984.76|985.54|983.34|0
1736965500000|2025-01-15 18:25:00|986.01|983.81|988.86|986.66|988.86|986.66|985.3|983.1|0
1736965800000|2025-01-15 18:30:00|988.74|986.54|988.86|986.66|991.23|989.03|988.38|986.18|0
1736966100000|2025-01-15 18:35:00|989.1|986.9|988.15|985.95|989.1|986.9|986.25|984.05|0
1736966400000|2025-01-15 18:40:00|988.38|986.18|990.04|987.84|990.63|988.43|987.2|985|0
1736966700000|2025-01-15 18:45:00|990.28|988.08|990.04|987.84|991.47|989.27|989.09|986.89|0
1736967000000|2025-01-15 18:50:00|990.28|988.08|992.38|990.18|992.62|990.42|990.28|988.08|0
1736967300000|2025-01-15 18:55:00|992.62|990.42|991.19|988.99|992.62|990.42|990.48|988.28|0
1736967600000|2025-01-15 19:00:00|991.43|989.23|992.97|990.77|993.8|991.6|990.72|988.52|0
1736967900000|2025-01-15 19:05:00|992.85|990.65|992.38|990.18|993.8|991.6|991.9|989.7|0
1736968200000|2025-01-15 19:10:00|992.14|989.94|993.45|991.25|994.16|991.96|991.55|989.35|0
1736968500000|2025-01-15 19:15:00|993.21|991.01|992.74|990.54|994.4|992.2|992.02|989.82|0
1736968800000|2025-01-15 19:20:00|992.61|990.41|991.07|988.87|994.16|991.96|990.6|988.4|0
1736969100000|2025-01-15 19:25:00|991.31|989.11|996.78|994.58|997.01|994.81|990.84|988.64|0
1736969400000|2025-01-15 19:30:00|997.01|994.81|997.73|995.53|999.51|997.31|996.54|994.34|0
1736969700000|2025-01-15 19:35:00|997.96|995.76|1001.53|999.33|1002.24|1000.04|997.73|995.53|0
1736970000000|2025-01-15 19:40:00|1001.77|999.57|997.25|995.05|1002.72|1000.52|997.01|994.81|0
1736970300000|2025-01-15 19:45:00|997.01|994.81|998.2|996|999.86|997.66|996.3|994.1|0
1736970600000|2025-01-15 19:50:00|998.44|996.24|1000.58|998.38|1000.81|998.61|996.3|994.1|0
1736970900000|2025-01-15 19:55:00|1000.34|998.14|999.62|997.42|1000.58|998.38|998.43|996.23|0
1736971200000|2025-01-15 20:00:00|1000.1|997.9|999.38|997.18|1001.53|999.33|998.91|996.71|0
1736971500000|2025-01-15 20:05:00|999.62|997.42|1000.25|998.05|1001.05|998.85|998.95|996.75|0
1736971800000|2025-01-15 20:10:00|1000.49|998.29|1002.39|1000.19|1003.11|1000.91|1000.49|998.29|0
1736972100000|2025-01-15 20:15:00|1002.15|999.95|1001.2|999|1002.39|1000.19|1000.48|998.28|0
1736972400000|2025-01-15 20:20:00|1001.31|999.11|1003.36|1001.16|1003.83|1001.63|1000.96|998.76|0
1736972700000|2025-01-15 20:25:00|1003.12|1000.92|1002.17|999.97|1004.66|1002.46|1001.93|999.73|0
1736973000000|2025-01-15 20:30:00|1001.69|999.49|1003.35|1001.15|1003.59|1001.39|1000.02|997.82|0
1736973300000|2025-01-15 20:35:00|1002.88|1000.68|999.31|997.11|1003.35|1001.15|997.88|995.68|0
1736973600000|2025-01-15 20:40:00|999.42|997.22|999.07|996.87|1000.26|998.06|996.22|994.02|0
1736973900000|2025-01-15 20:45:00|999.54|997.34|998.59|996.39|1001.69|999.49|997.64|995.44|0
1736974200000|2025-01-15 20:50:00|998.83|996.63|994.79|992.59|998.83|996.63|994.55|992.35|0
1736974500000|2025-01-15 20:55:00|997.16|994.96|992.41|990.21|997.16|994.96|992.41|990.21|0
1736974800000|2025-01-15 21:00:00|992.88|990.68|991.69|989.49|995.74|993.54|991.69|989.49|0
1736975100000|2025-01-15 21:05:00|992.17|989.97|991.69|989.49|993.36|991.16|990.98|988.78|0
1736975400000|2025-01-15 21:10:00|991.45|989.25|990.74|988.54|991.93|989.73|990.74|988.54|0
1736975700000|2025-01-15 21:15:00|990.5|988.3|992.27|989.87|993.45|991.05|990.5|988.3|0
1736976000000|2025-01-15 21:20:00|992.03|989.63|992.26|989.86|992.5|990.1|991.79|989.39|0
1736976300000|2025-01-15 21:25:00|992.03|989.63|992.26|989.86|992.98|990.58|992.03|989.63|0
1736976600000|2025-01-15 21:30:00|992.03|989.63|991.79|989.39|992.26|989.86|991.07|988.67|0
1736976900000|2025-01-15 21:35:00|991.55|989.15|991.55|989.15|991.55|989.15|989.65|987.25|0
1736977200000|2025-01-15 21:40:00|991.31|988.91|990.83|988.43|991.55|989.15|990.83|988.43|0
1736977500000|2025-01-15 21:45:00|990.6|988.2|991.07|988.67|991.07|988.67|989.88|987.48|0
1736977800000|2025-01-15 21:50:00|990.83|988.43|991.07|988.67|991.78|989.38|990.83|988.43|0
1736978100000|2025-01-15 21:55:00|990.95|988.55|991.9|989.5|991.9|989.5|990.83|988.43|0
1736978400000|2025-01-15 22:00:00|992.01|989.61|992.22|989.82|992.22|989.82|991.45|989.05|0
1736978700000|2025-01-15 22:05:00|992.25|989.85|991.59|989.19|992.25|989.85|991.52|989.12|0
1736979000000|2025-01-15 22:10:00|991.73|989.33|991.34|988.94|991.87|989.47|991.21|988.81|0
1736979300000|2025-01-15 22:15:00|991.38|988.98|991.55|989.15|991.55|989.15|990.75|988.35|0
1736979600000|2025-01-15 22:20:00|991.52|989.12|991.48|989.08|991.59|989.19|991.48|989.08|0
1736979900000|2025-01-15 22:25:00|991.73|989.33|992.67|990.27|992.67|990.27|991.59|989.19|0
1736980200000|2025-01-15 22:30:00|992.53|990.13|992.28|989.88|992.53|990.13|992.21|989.81|0
1736980500000|2025-01-15 22:35:00|992.24|989.84|992.46|990.06|992.46|990.06|992.21|989.81|0
1736980800000|2025-01-15 22:40:00|992.49|990.09|993.54|991.14|993.54|991.14|992.49|990.09|0
1736981100000|2025-01-15 22:45:00|993.5|991.1|993.96|991.56|993.96|991.56|993.5|991.1|0
1736981400000|2025-01-15 22:50:00|993.92|991.52|993.64|991.24|994.1|991.7|993.61|991.21|0
1736981700000|2025-01-15 22:55:00|993.67|991.27|993.33|990.93|993.92|991.52|993.19|990.79|0
1736982000000|2025-01-15 23:00:00|993.6|991.2|994.14|991.74|994.5|992.1|991.06|988.66|0
1736982300000|2025-01-15 23:05:00|994.38|991.98|995.57|993.17|996.52|994.12|993.91|991.51|0
1736982600000|2025-01-15 23:10:00|995.33|992.93|994.86|992.46|996.05|993.65|994.62|992.22|0
1736982900000|2025-01-15 23:15:00|994.62|992.22|995.57|993.17|996.04|993.64|994.38|991.98|0
1736983200000|2025-01-15 23:20:00|995.81|993.41|996.99|994.59|997.23|994.83|995.57|993.17|0
1736983500000|2025-01-15 23:25:00|997.23|994.83|996.99|994.59|997.23|994.83|996.76|994.36|0
1736983800000|2025-01-15 23:30:00|997.47|995.07|997.47|995.07|999.13|996.73|997.23|994.83|0
1736984100000|2025-01-15 23:35:00|997.71|995.31|998.42|996.02|998.42|996.02|997.71|995.31|0
1736984400000|2025-01-15 23:40:00|998.18|995.78|998.89|996.49|998.89|996.49|997.94|995.54|0
1736984700000|2025-01-15 23:45:00|998.65|996.25|997.7|995.3|998.65|996.25|997.23|994.83|0
1736985000000|2025-01-15 23:50:00|997.46|995.06|997.46|995.06|997.46|995.06|996.75|994.35|0
1736985300000|2025-01-15 23:55:00|997.7|995.3|998.18|995.78|998.18|995.78|996.99|994.59|0
1736985600000|2025-01-16 00:00:00|998.41|996.01|997.7|995.3|999.13|996.73|997.22|994.82|0
1736985900000|2025-01-16 00:05:00|997.94|995.54|998.53|996.13|998.53|996.13|997.46|995.06|0
1736986200000|2025-01-16 00:10:00|998.76|996.36|1000.08|997.68|1000.08|997.68|998.76|996.36|0
1736986500000|2025-01-16 00:15:00|999.95|997.55|1000.55|998.15|1000.79|998.39|999.84|997.44|0
1736986800000|2025-01-16 00:20:00|1000.31|997.91|1001.98|999.58|1001.98|999.58|1000.07|997.67|0
1736987100000|2025-01-16 00:25:00|1002.22|999.82|1002.93|1000.53|1004.6|1002.2|1001.98|999.58|0
1736987400000|2025-01-16 00:30:00|1002.45|1000.05|1002.69|1000.29|1003.64|1001.24|1001.74|999.34|0
1736987700000|2025-01-16 00:35:00|1002.45|1000.05|1002.69|1000.29|1003.17|1000.77|1001.98|999.58|0
1736988000000|2025-01-16 00:40:00|1003.17|1000.77|1003.4|1001|1003.64|1001.24|1002.93|1000.53|0
1736988300000|2025-01-16 00:45:00|1003.16|1000.76|1001.97|999.57|1003.64|1001.24|1001.97|999.57|0
1736988600000|2025-01-16 00:50:00|1001.74|999.34|1000.18|997.78|1002.21|999.81|999.12|996.72|0
1736988900000|2025-01-16 00:55:00|1000.31|997.91|1001.49|999.09|1002.21|999.81|1000.07|997.67|0
1736989200000|2025-01-16 01:00:00|1001.26|998.86|999.11|996.71|1001.26|998.86|998.16|995.76|0
1736989500000|2025-01-16 01:05:00|998.88|996.48|999.59|997.19|999.7|997.3|998.64|996.24|0
1736989800000|2025-01-16 01:10:00|999.83|997.43|997.45|995.05|999.83|997.43|997.08|994.68|0
1736990100000|2025-01-16 01:15:00|997.21|994.81|996.53|994.13|997.21|994.81|995.97|993.57|0
1736990400000|2025-01-16 01:20:00|996.64|994.24|996.29|993.89|997.24|994.84|996.05|993.65|0
1736990700000|2025-01-16 01:25:00|996.4|994|997|994.6|997.24|994.84|996.4|994|0
1736991000000|2025-01-16 01:30:00|996.9|994.7|999.04|996.84|999.99|997.79|996.66|994.46|0
1736991300000|2025-01-16 01:35:00|998.8|996.6|999.99|997.79|1000.23|998.03|997.38|995.18|0
1736991600000|2025-01-16 01:40:00|999.28|997.08|1000.47|998.27|1000.47|998.27|999.04|996.84|0
1736991900000|2025-01-16 01:45:00|1000.34|998.14|999.63|997.43|1000.71|998.51|999.28|997.08|0
1736992200000|2025-01-16 01:50:00|999.51|997.31|996.66|994.46|999.51|997.31|996.66|994.46|0
1736992500000|2025-01-16 01:55:00|996.89|994.69|995.23|993.03|996.89|994.69|994.99|992.79|0
1736992800000|2025-01-16 02:00:00|995.34|993.14|994.51|992.31|996.18|993.98|994.51|992.31|0
1736993100000|2025-01-16 02:05:00|994.99|992.79|995.23|993.03|995.46|993.26|994.51|992.31|0
1736993400000|2025-01-16 02:10:00|995.1|992.9|995.46|993.26|996.18|993.98|995.1|992.9|0
1736993700000|2025-01-16 02:15:00|995.22|993.02|994.99|992.79|995.81|993.61|994.51|992.31|0
1736994000000|2025-01-16 02:20:00|995.1|992.9|993.56|991.36|995.22|993.02|992.61|990.41|0
1736994300000|2025-01-16 02:25:00|993.32|991.12|992.84|990.64|993.56|991.36|992.37|990.17|0
1736994600000|2025-01-16 02:30:00|993.08|990.88|994.27|992.07|994.51|992.31|992.6|990.4|0
1736994900000|2025-01-16 02:35:00|994.03|991.83|994.74|992.54|994.98|992.78|993.91|991.71|0
1736995200000|2025-01-16 02:40:00|994.98|992.78|995.22|993.02|995.46|993.26|994.74|992.54|0
1736995500000|2025-01-16 02:45:00|994.98|992.78|995.09|992.89|995.33|993.13|994.5|992.3|0
1736995800000|2025-01-16 02:50:00|994.98|992.78|995.45|993.25|995.57|993.37|994.74|992.54|0
1736996100000|2025-01-16 02:55:00|995.22|993.02|995.22|993.02|995.45|993.25|994.74|992.54|0
1736996400000|2025-01-16 03:00:00|994.98|992.78|995.57|993.37|995.57|993.37|994.74|992.54|0
1736996700000|2025-01-16 03:05:00|995.69|993.49|997.36|995.16|997.59|995.39|995.69|993.49|0
1736997000000|2025-01-16 03:10:00|997.59|995.39|998.07|995.87|998.55|996.35|997.12|994.92|0
1736997300000|2025-01-16 03:15:00|997.83|995.63|997.12|994.92|997.94|995.74|996.4|994.2|0
1736997600000|2025-01-16 03:20:00|996.88|994.68|996.4|994.2|997.83|995.63|996.4|994.2|0
1736997900000|2025-01-16 03:25:00|996.64|994.44|995.92|993.72|996.64|994.44|995.69|993.49|0
1736998200000|2025-01-16 03:30:00|995.8|993.6|996.16|993.96|996.88|994.68|995.8|993.6|0
1736998500000|2025-01-16 03:35:00|996.4|994.2|996.16|993.96|996.4|994.2|995.45|993.25|0
1736998800000|2025-01-16 03:40:00|995.92|993.72|995.92|993.72|996.16|993.96|995.21|993.01|0
1736999100000|2025-01-16 03:45:00|996.03|993.83|994.25|992.05|996.16|993.96|994.25|992.05|0
1736999400000|2025-01-16 03:50:00|994.49|992.29|995.68|993.48|995.68|993.48|994.01|991.81|0
1736999700000|2025-01-16 03:55:00|995.44|993.24|995.44|993.24|995.92|993.72|994.96|992.76|0
1737000000000|2025-01-16 04:00:00|995.2|993|995.44|993.24|995.92|993.72|994.96|992.76|0
1737000300000|2025-01-16 04:05:00|995.68|993.48|995.91|993.71|996.15|993.95|995.2|993|0
1737000600000|2025-01-16 04:10:00|996.15|993.95|996.39|994.19|996.63|994.43|996.15|993.95|0
1737000900000|2025-01-16 04:15:00|996.15|993.95|996.15|993.95|996.27|994.07|995.68|993.48|0
1737001200000|2025-01-16 04:20:00|995.91|993.71|996.03|993.83|996.15|993.95|995.67|993.47|0
1737001500000|2025-01-16 04:25:00|996.15|993.95|995.43|993.23|996.15|993.95|995.2|993|0
1737001800000|2025-01-16 04:30:00|995.55|993.35|994.72|992.52|995.67|993.47|994.48|992.28|0
1737002100000|2025-01-16 04:35:00|994.83|992.63|994|991.8|994.96|992.76|994|991.8|0
1737002400000|2025-01-16 04:40:00|994.24|992.04|994.72|992.52|994.72|992.52|994|991.8|0
1737002700000|2025-01-16 04:45:00|994.96|992.76|994|991.8|994.96|992.76|993.53|991.33|0
1737003000000|2025-01-16 04:50:00|993.76|991.56|994.72|992.52|994.95|992.75|993.76|991.56|0
1737003300000|2025-01-16 04:55:00|994.95|992.75|994.48|992.28|994.95|992.75|994.24|992.04|0
1737003600000|2025-01-16 05:00:00|994.24|992.04|993.76|991.56|994.71|992.51|993.29|991.09|0
1737003900000|2025-01-16 05:05:00|993.52|991.32|993.52|991.32|993.76|991.56|992.57|990.37|0
1737004200000|2025-01-16 05:10:00|993.4|991.2|992.57|990.37|993.76|991.56|992.57|990.37|0
1737004500000|2025-01-16 05:15:00|992.33|990.13|992.09|989.89|992.45|990.25|991.14|988.94|0
1737004800000|2025-01-16 05:20:00|991.97|989.77|991.85|989.65|992.33|990.13|991.62|989.42|0
1737005100000|2025-01-16 05:25:00|991.62|989.42|991.73|989.53|992.33|990.13|991.38|989.18|0
1737005400000|2025-01-16 05:30:00|991.85|989.65|993.04|990.84|993.04|990.84|990.54|988.34|0
1737005700000|2025-01-16 05:35:00|992.8|990.6|989|986.8|992.92|990.72|987.57|985.37|0
1737006000000|2025-01-16 05:40:00|988.76|986.56|990.18|987.98|990.9|988.7|988.28|986.08|0
1737006300000|2025-01-16 05:45:00|990.3|988.1|991.13|988.93|991.37|989.17|989.23|987.03|0
1737006600000|2025-01-16 05:50:00|991.37|989.17|990.18|987.98|991.85|989.65|990.18|987.98|0
1737006900000|2025-01-16 05:55:00|989.71|987.51|989.71|987.51|990.66|988.46|989.47|987.27|0
1737007200000|2025-01-16 06:00:00|989.94|987.74|991.13|988.93|991.13|988.93|989.71|987.51|0
1737007500000|2025-01-16 06:05:00|990.89|988.69|990.65|988.45|991.61|989.41|988.15|985.95|0
1737007800000|2025-01-16 06:10:00|990.53|988.33|996.13|993.93|996.13|993.93|990.53|988.33|0
1737008100000|2025-01-16 06:15:00|995.89|993.69|994.94|992.74|996.13|993.93|993.38|991.18|0
1737008400000|2025-01-16 06:20:00|995.41|993.21|995.89|993.69|997.08|994.88|995.05|992.85|0
1737008700000|2025-01-16 06:25:00|996.12|993.92|998.62|996.42|999.46|997.26|995.89|993.69|0
1737009000000|2025-01-16 06:30:00|998.5|996.3|999.93|997.73|1000.17|997.97|998.27|996.07|0
1737009300000|2025-01-16 06:35:00|1000.17|997.97|1000.65|998.45|1000.65|998.45|999.46|997.26|0
1737009600000|2025-01-16 06:40:00|1000.88|998.68|999.69|997.49|1001.6|999.4|999.45|997.25|0
1737009900000|2025-01-16 06:45:00|999.45|997.25|999.69|997.49|1000.17|997.97|998.26|996.06|0
1737010200000|2025-01-16 06:50:00|999.93|997.73|999.93|997.73|1001.47|999.27|999.21|997.01|0
1737010500000|2025-01-16 06:55:00|1000.17|997.97|1000.64|998.44|1003.74|1001.54|999.93|997.73|0
1737010800000|2025-01-16 07:00:00|1000.88|998.68|1004.69|1002.49|1005.41|1003.21|998.74|996.54|0
1737011100000|2025-01-16 07:05:00|1004.22|1002.02|1005.41|1003.21|1005.41|1003.21|1003.26|1001.06|0
1737011400000|2025-01-16 07:10:00|1005.64|1003.44|1009.7|1007.5|1010.29|1008.09|1005.64|1003.44|0
1737011700000|2025-01-16 07:15:00|1009.46|1007.26|1008.27|1006.07|1009.46|1007.26|1007.79|1005.59|0
1737012000000|2025-01-16 07:20:00|1008.14|1005.94|1008.03|1005.83|1008.74|1006.54|1007.31|1005.11|0
1737012300000|2025-01-16 07:25:00|1007.31|1005.11|1011.36|1009.16|1011.6|1009.4|1007.07|1004.87|0
1737012600000|2025-01-16 07:30:00|1011.6|1009.4|1013.27|1011.07|1013.27|1011.07|1011.13|1008.93|0
1737012900000|2025-01-16 07:35:00|1013.51|1011.31|1014.82|1012.62|1015.66|1013.46|1012.8|1010.6|0
1737013200000|2025-01-16 07:40:00|1015.42|1013.22|1018.73|1016.53|1018.74|1016.54|1015.03|1012.83|0
1737013500000|2025-01-16 07:45:00|1018.5|1016.3|1019.45|1017.25|1019.45|1017.25|1016.83|1014.63|0
1737013800000|2025-01-16 07:50:00|1019.33|1017.13|1018.73|1016.53|1019.45|1017.25|1018.26|1016.06|0
1737014100000|2025-01-16 07:55:00|1018.85|1016.65|1019.21|1017.01|1020.04|1017.84|1018.02|1015.82|0
1737014400000|2025-01-16 08:00:00|1019.45|1017.25|1016.82|1014.62|1020.4|1018.2|1016.11|1013.91|0
1737014700000|2025-01-16 08:05:00|1016.58|1014.38|1014.44|1012.24|1017.3|1015.1|1013.72|1011.52|0
1737015000000|2025-01-16 08:10:00|1014.2|1012|1013.36|1011.16|1018.01|1015.81|1013.01|1010.81|0
1737015300000|2025-01-16 08:15:00|1013.48|1011.28|1014.79|1012.59|1015.63|1013.43|1012.77|1010.57|0
1737015600000|2025-01-16 08:20:00|1015.15|1012.95|1013.24|1011.04|1016.82|1014.62|1012.77|1010.57|0
1737015900000|2025-01-16 08:25:00|1013.48|1011.28|1013.48|1011.28|1015.15|1012.95|1013|1010.8|0
1737016200000|2025-01-16 08:30:00|1013|1010.8|1013.48|1011.28|1014.67|1012.47|1010.86|1008.66|0
1737016500000|2025-01-16 08:35:00|1013.59|1011.39|1016.34|1014.14|1016.34|1014.14|1011.33|1009.13|0
1737016800000|2025-01-16 08:40:00|1016.1|1013.9|1013.95|1011.75|1016.1|1013.9|1013|1010.8|0
1737017100000|2025-01-16 08:45:00|1014.19|1011.99|1013|1010.8|1016.34|1014.14|1012.52|1010.32|0
1737017400000|2025-01-16 08:50:00|1012.76|1010.56|1013.11|1010.91|1014.19|1011.99|1011.81|1009.61|0
1737017700000|2025-01-16 08:55:00|1013|1010.8|1011.2|1009|1013.95|1011.75|1011.2|1009|0
1737018000000|2025-01-16 09:00:00|1011.33|1009.13|1009.42|1007.22|1013.71|1011.51|1008.23|1006.03|0
1737018300000|2025-01-16 09:05:00|1009.66|1007.46|1010.61|1008.41|1010.85|1008.65|1008.23|1006.03|0
1737018600000|2025-01-16 09:10:00|1010.85|1008.65|1010.49|1008.29|1011.33|1009.13|1009.42|1007.22|0
1737018900000|2025-01-16 09:15:00|1010.13|1007.93|1009.18|1006.98|1011.33|1009.13|1008.7|1006.5|0
1737019200000|2025-01-16 09:20:00|1009.42|1007.22|1008.66|1006.46|1010.13|1007.93|1008.43|1006.23|0
1737019500000|2025-01-16 09:25:00|1009.14|1006.94|1006.52|1004.32|1010.09|1007.89|1006.28|1004.08|0
1737019800000|2025-01-16 09:30:00|1006.63|1004.43|1003.9|1001.7|1006.87|1004.67|1002.71|1000.51|0
1737020100000|2025-01-16 09:35:00|1003.78|1001.58|1004.37|1002.17|1005.57|1003.37|1002.23|1000.03|0
1737020400000|2025-01-16 09:40:00|1004.14|1001.94|1002.47|1000.27|1004.37|1002.17|1001.04|998.84|0
1737020700000|2025-01-16 09:45:00|1002.71|1000.51|1005.32|1003.12|1005.56|1003.36|1002.47|1000.27|0
1737021000000|2025-01-16 09:50:00|1005.44|1003.24|1006.51|1004.31|1007.23|1005.03|1004.13|1001.93|0
1737021300000|2025-01-16 09:55:00|1006.39|1004.19|1005.32|1003.12|1007.1|1004.9|1005.32|1003.12|0
1737021600000|2025-01-16 10:00:00|1005.56|1003.36|1002.46|1000.26|1005.56|1003.36|1002.23|1000.03|0
1737021900000|2025-01-16 10:05:00|1002.23|1000.03|1001.39|999.19|1002.23|1000.03|999.37|997.17|0
1737022200000|2025-01-16 10:10:00|1001.51|999.31|1004.84|1002.64|1005.32|1003.12|1001.27|999.07|0
1737022500000|2025-01-16 10:15:00|1005.08|1002.88|1007.94|1005.74|1008.18|1005.98|1003.65|1001.45|0
1737022800000|2025-01-16 10:20:00|1008.05|1005.85|1010.32|1008.12|1010.91|1008.71|1007.94|1005.74|0
1737023100000|2025-01-16 10:25:00|1010.43|1008.23|1011.75|1009.55|1011.99|1009.79|1009.6|1007.4|0
1737023400000|2025-01-16 10:30:00|1011.99|1009.79|1012.7|1010.5|1013.18|1010.98|1011.03|1008.83|0
1737023700000|2025-01-16 10:35:00|1012.82|1010.62|1012.22|1010.02|1013.18|1010.98|1012.1|1009.9|0
1737024000000|2025-01-16 10:40:00|1011.99|1009.79|1010.08|1007.88|1012.22|1010.02|1009.36|1007.16|0
1737024300000|2025-01-16 10:45:00|1010.32|1008.12|1012.22|1010.02|1012.7|1010.5|1009.84|1007.64|0
1737024600000|2025-01-16 10:50:00|1012.34|1010.14|1012.46|1010.26|1013.18|1010.98|1012.22|1010.02|0
1737024900000|2025-01-16 10:55:00|1011.51|1009.31|1010.19|1007.99|1012.94|1010.74|1010.19|1007.99|0
1737025200000|2025-01-16 11:00:00|1010.79|1008.59|1008.88|1006.68|1011.27|1009.07|1007.69|1005.49|0
1737025500000|2025-01-16 11:05:00|1008.41|1006.21|1009.83|1007.63|1011.03|1008.83|1008.28|1006.08|0
1737025800000|2025-01-16 11:10:00|1009.6|1007.4|1009.12|1006.92|1010.31|1008.11|1008.17|1005.97|0
1737026100000|2025-01-16 11:15:00|1008.88|1006.68|1007.21|1005.01|1009.71|1007.51|1006.26|1004.06|0
1737026400000|2025-01-16 11:20:00|1007.09|1004.89|1007.21|1005.01|1008.64|1006.44|1007.09|1004.89|0
1737026700000|2025-01-16 11:25:00|1007.45|1005.25|1008.64|1006.44|1008.88|1006.68|1006.97|1004.77|0
1737027000000|2025-01-16 11:30:00|1008.88|1006.68|1009.35|1007.15|1009.59|1007.39|1007.69|1005.49|0
1737027300000|2025-01-16 11:35:00|1009.11|1006.91|1006.25|1004.05|1010.31|1008.11|1005.42|1003.22|0
1737027600000|2025-01-16 11:40:00|1006.02|1003.82|1006.02|1003.82|1007.21|1005.01|1005.3|1003.1|0
1737027900000|2025-01-16 11:45:00|1005.78|1003.58|1008.87|1006.67|1009.35|1007.15|1005.78|1003.58|0
1737028200000|2025-01-16 11:50:00|1009.35|1007.15|1010.54|1008.34|1011.26|1009.06|1009.11|1006.91|0
1737028500000|2025-01-16 11:55:00|1010.3|1008.1|1010.06|1007.86|1011.97|1009.77|1009.82|1007.62|0
1737028800000|2025-01-16 12:00:00|1009.11|1006.91|1005.65|1003.45|1009.11|1006.91|1003.87|1001.67|0
1737029100000|2025-01-16 12:05:00|1005.3|1003.1|1003.87|1001.67|1005.3|1003.1|1003.15|1000.95|0
1737029400000|2025-01-16 12:10:00|1003.98|1001.78|1003.63|1001.43|1004.1|1001.9|1002.2|1000|0
1737029700000|2025-01-16 12:15:00|1003.87|1001.67|1003.67|1001.47|1004.58|1002.38|1003.15|1000.95|0
1737030000000|2025-01-16 12:20:00|1003.79|1001.59|999.74|997.54|1004.98|1002.78|999.74|997.54|0
1737030300000|2025-01-16 12:25:00|999.27|997.07|1001.41|999.21|1001.65|999.45|998.55|996.35|0
1737030600000|2025-01-16 12:30:00|1001.65|999.45|1000.22|998.02|1002.95|1000.75|999.74|997.54|0
1737030900000|2025-01-16 12:35:00|1000.46|998.26|1000.93|998.73|1003.07|1000.87|1000.22|998.02|0
1737031200000|2025-01-16 12:40:00|1000.81|998.61|1001.41|999.21|1002.36|1000.16|1000.09|997.89|0
1737031500000|2025-01-16 12:45:00|1001.64|999.44|997.12|994.92|1001.88|999.68|996.64|994.44|0
1737031800000|2025-01-16 12:50:00|997.36|995.16|995.93|993.73|998.55|996.35|995.57|993.37|0
1737032100000|2025-01-16 12:55:00|996.17|993.97|994.92|992.72|996.64|994.44|993.62|991.42|0
1737032400000|2025-01-16 13:00:00|994.81|992.61|992.19|989.99|995.28|993.08|991.48|989.28|0
1737032700000|2025-01-16 13:05:00|992.43|990.23|991.24|989.04|992.91|990.71|991.24|989.04|0
1737033000000|2025-01-16 13:10:00|991.48|989.28|993.97|991.77|994.33|992.13|991.24|989.04|0
1737033300000|2025-01-16 13:15:00|994.33|992.13|992.9|990.7|995.76|993.56|992.43|990.23|0
1737033600000|2025-01-16 13:20:00|992.43|990.23|998.13|995.93|998.13|995.93|991.95|989.75|0
1737033900000|2025-01-16 13:25:00|997.77|995.57|996.71|994.51|998.13|995.93|994.68|992.48|0
1737034200000|2025-01-16 13:30:00|1000.15|997.95|993.39|991.19|1000.51|998.31|992.2|990|0
1737034500000|2025-01-16 13:35:00|993.63|991.43|997.92|995.72|999.11|996.91|991.25|989.05|0
1737034800000|2025-01-16 13:40:00|998.15|995.95|994.11|991.91|999.58|997.38|994.11|991.91|0
1737035100000|2025-01-16 13:45:00|993.87|991.67|997.08|994.88|998.15|995.95|993.87|991.67|0
1737035400000|2025-01-16 13:50:00|996.96|994.76|1001.25|999.05|1001.25|999.05|996.72|994.52|0
1737035700000|2025-01-16 13:55:00|1000.77|998.57|1000.05|997.85|1000.77|998.57|998.03|995.83|0
1737036000000|2025-01-16 14:00:00|999.58|997.38|998.86|996.66|1001.01|998.81|998.62|996.42|0
1737036300000|2025-01-16 14:05:00|999.1|996.9|996.96|994.76|999.58|997.38|996.48|994.28|0
1737036600000|2025-01-16 14:10:00|997.43|995.23|1000.64|998.44|1001.24|999.04|997.19|994.99|0
1737036900000|2025-01-16 14:15:00|1000.77|998.57|1002.91|1000.71|1002.91|1000.71|1000.16|997.96|0
1737037200000|2025-01-16 14:20:00|1003.15|1000.95|1003.62|1001.42|1004.34|1002.14|1002.19|999.99|0
1737037500000|2025-01-16 14:25:00|1003.86|1001.66|1004.57|1002.37|1006.48|1004.28|1003.38|1001.18|0
1737037800000|2025-01-16 14:30:00|1004.34|1002.14|1000.67|998.47|1005.29|1003.09|997.67|995.47|0
1737038100000|2025-01-16 14:35:00|1002.1|999.9|1002.81|1000.61|1005.43|1003.23|998.76|996.56|0
1737038400000|2025-01-16 14:40:00|1003.76|1001.56|994.63|992.43|1006.15|1003.95|993.44|991.24|0
1737038700000|2025-01-16 14:45:00|995.82|993.62|988.22|986.02|995.82|993.62|987.02|984.82|0
1737039000000|2025-01-16 14:50:00|988.94|986.74|990.36|988.16|993.46|991.26|987.51|985.31|0
1737039300000|2025-01-16 14:55:00|990.12|987.92|985.36|983.16|992.74|990.54|984.89|982.69|0
1737039600000|2025-01-16 15:00:00|983.46|981.26|982.75|980.55|986.55|984.35|977.75|975.55|0
1737039900000|2025-01-16 15:05:00|983.7|981.5|992.74|990.54|994.41|992.21|983.7|981.5|0
1737040200000|2025-01-16 15:10:00|992.03|989.83|983.93|981.73|995.6|993.4|983.7|981.5|0
1737040500000|2025-01-16 15:15:00|983.22|981.02|989.88|987.68|990.6|988.4|982.74|980.54|0
1737040800000|2025-01-16 15:20:00|989.64|987.44|992.5|990.3|992.5|990.3|986.55|984.35|0
1737041100000|2025-01-16 15:25:00|991.79|989.59|986.55|984.35|991.79|989.59|984.17|981.97|0
1737041400000|2025-01-16 15:30:00|985.83|983.63|985.59|983.39|992.97|990.77|984.41|982.21|0
1737041700000|2025-01-16 15:35:00|986.07|983.87|992.26|990.06|994.16|991.96|982.03|979.83|0
1737042000000|2025-01-16 15:40:00|992.61|990.41|988.21|986.01|993.69|991.49|982.74|980.54|0
1737042300000|2025-01-16 15:45:00|987.5|985.3|987.26|985.06|989.88|987.68|983.45|981.25|0
1737042600000|2025-01-16 15:50:00|988.21|986.01|987.97|985.77|992.02|989.82|987.97|985.77|0
1737042900000|2025-01-16 15:55:00|988.45|986.25|997.97|995.77|997.97|995.77|988.45|986.25|0
1737043200000|2025-01-16 16:00:00|997.26|995.06|1002.74|1000.54|1003.22|1001.02|996.78|994.58|0
1737043500000|2025-01-16 16:05:00|1001.79|999.59|1005.6|1003.4|1006.56|1004.36|997.73|995.53|0
1737043800000|2025-01-16 16:10:00|1005.13|1002.93|998.21|996.01|1005.36|1003.16|997.97|995.77|0
1737044100000|2025-01-16 16:15:00|997.97|995.77|996.92|994.72|1000.35|998.15|991.44|989.24|0
1737044400000|2025-01-16 16:20:00|996.68|994.48|993.99|991.79|996.68|994.48|989.78|987.58|0
1737044700000|2025-01-16 16:25:00|993.75|991.55|997.32|995.12|998.75|996.55|992.8|990.6|0
1737045000000|2025-01-16 16:30:00|997.08|994.88|995.42|993.22|998.75|996.55|995.29|993.09|0
1737045300000|2025-01-16 16:35:00|994.46|992.26|990.65|988.45|996.13|993.93|989.22|987.02|0
1737045600000|2025-01-16 16:40:00|990.89|988.69|987.66|985.46|991.13|988.93|982.8|980.6|0
1737045900000|2025-01-16 16:45:00|987.9|985.7|992.9|990.7|993.14|990.94|987.19|984.99|0
1737046200000|2025-01-16 16:50:00|993.85|991.65|993.61|991.41|994.8|992.6|989.33|987.13|0
1737046500000|2025-01-16 16:55:00|994.33|992.13|998.61|996.41|999.09|996.89|992.66|990.46|0
1737046800000|2025-01-16 17:00:00|997.42|995.22|998.85|996.65|1000.04|997.84|997.42|995.22|0
1737047100000|2025-01-16 17:05:00|999.09|996.89|998.73|996.53|1000.04|997.84|996.94|994.74|0
1737047400000|2025-01-16 17:10:00|998.37|996.17|999.09|996.89|1000.28|998.08|998.13|995.93|0
1737047700000|2025-01-16 17:15:00|997.9|995.7|994.56|992.36|997.9|995.7|992.89|990.69|0
1737048000000|2025-01-16 17:20:00|994.8|992.6|998.13|995.93|998.85|996.65|991.7|989.5|0
1737048300000|2025-01-16 17:25:00|998.61|996.41|1000.99|998.79|1001.47|999.27|997.66|995.46|0
1737048600000|2025-01-16 17:30:00|1000.51|998.31|998.85|996.65|1001.23|999.03|998.61|996.41|0
1737048900000|2025-01-16 17:35:00|999.08|996.88|995.03|992.83|999.08|996.88|993.84|991.64|0
1737049200000|2025-01-16 17:40:00|994.08|991.88|995.03|992.83|996.46|994.26|993.72|991.52|0
1737049500000|2025-01-16 17:45:00|994.79|992.59|994.58|992.38|997.17|994.97|993.63|991.43|0
1737049800000|2025-01-16 17:50:00|995.3|993.1|993.39|991.19|995.3|993.1|991.72|989.52|0
1737050100000|2025-01-16 17:55:00|993.63|991.43|993.77|991.57|996.63|994.43|992.91|990.71|0
1737050400000|2025-01-16 18:00:00|993.53|991.33|996.86|994.66|997.34|995.14|993.3|991.1|0
1737050700000|2025-01-16 18:05:00|997.1|994.9|995.67|993.47|999.24|997.04|994.72|992.52|0
1737051000000|2025-01-16 18:10:00|995.91|993.71|994.48|992.28|998.29|996.09|994.36|992.16|0
1737051300000|2025-01-16 18:15:00|994.72|992.52|992.82|990.62|995.19|992.99|991.63|989.43|0
1737051600000|2025-01-16 18:20:00|993.29|991.09|993.29|991.09|994.24|992.04|992.34|990.14|0
1737051900000|2025-01-16 18:25:00|993.77|991.57|986.87|984.67|994.48|992.28|986.16|983.96|0
1737052200000|2025-01-16 18:30:00|987.11|984.91|985.21|983.01|988.53|986.33|983.78|981.58|0
1737052500000|2025-01-16 18:35:00|984.73|982.53|983.42|981.22|985.68|983.48|980.69|978.49|0
1737052800000|2025-01-16 18:40:00|983.78|981.58|982.35|980.15|985.2|983|981.17|978.97|0
1737053100000|2025-01-16 18:45:00|982.12|979.92|978.84|976.64|982.83|980.63|974.33|972.13|0
1737053400000|2025-01-16 18:50:00|979.19|976.99|981.68|979.48|982.87|980.67|976.22|974.02|0
1737053700000|2025-01-16 18:55:00|981.92|979.72|978.36|976.16|983.11|980.91|976.22|974.02|0
1737054000000|2025-01-16 19:00:00|978.12|975.92|981.44|979.24|981.92|979.72|975.27|973.07|0
1737054300000|2025-01-16 19:05:00|981.56|979.36|984.06|981.86|986.2|984|981.44|979.24|0
1737054600000|2025-01-16 19:10:00|984.29|982.09|984.77|982.57|987.62|985.42|983.58|981.38|0
1737054900000|2025-01-16 19:15:00|985.24|983.04|986.8|984.6|987.75|985.55|985.24|983.04|0
1737055200000|2025-01-16 19:20:00|986.32|984.12|981.33|979.13|987.75|985.55|980.14|977.94|0
1737055500000|2025-01-16 19:25:00|981.57|979.37|988.22|986.02|989.89|987.69|981.33|979.13|0
1737055800000|2025-01-16 19:30:00|988.7|986.5|988.22|986.02|988.7|986.5|985.84|983.64|0
1737056100000|2025-01-16 19:35:00|987.98|985.78|991.31|989.11|991.79|989.59|987.27|985.07|0
1737056400000|2025-01-16 19:40:00|991.08|988.88|989.17|986.97|991.31|989.11|988.81|986.61|0
1737056700000|2025-01-16 19:45:00|989.65|987.45|989.65|987.45|991.07|988.87|988.69|986.49|0
1737057000000|2025-01-16 19:50:00|989.88|987.68|990.36|988.16|991.07|988.87|986.31|984.11|0
1737057300000|2025-01-16 19:55:00|990.47|988.27|992.98|990.78|994.64|992.44|990.47|988.27|0
1737057600000|2025-01-16 20:00:00|993.21|991.01|994.16|991.96|994.88|992.68|992.5|990.3|0
1737057900000|2025-01-16 20:05:00|994.28|992.08|996.54|994.34|997.02|994.82|994.16|991.96|0
1737058200000|2025-01-16 20:10:00|996.42|994.22|991.54|989.34|997.02|994.82|991.54|989.34|0
1737058500000|2025-01-16 20:15:00|991.31|989.11|987.85|985.65|993.45|991.25|987.02|984.82|0
1737058800000|2025-01-16 20:20:00|987.5|985.3|985.95|983.75|988.93|986.73|984.17|981.97|0
1737059100000|2025-01-16 20:25:00|985.83|983.63|987.02|984.82|989.64|987.44|985.47|983.27|0
1737059400000|2025-01-16 20:30:00|986.78|984.58|989.64|987.44|991.54|989.34|986.78|984.58|0
1737059700000|2025-01-16 20:35:00|989.16|986.96|989.63|987.43|992.02|989.82|988.08|985.88|0
1737060000000|2025-01-16 20:40:00|989.4|987.2|993.68|991.48|994.63|992.43|989.4|987.2|0
1737060300000|2025-01-16 20:45:00|993.92|991.72|991.54|989.34|993.92|991.72|990.35|988.15|0
1737060600000|2025-01-16 20:50:00|992.73|990.53|987.97|985.77|995.11|992.91|987.01|984.81|0
1737060900000|2025-01-16 20:55:00|988.2|986|979.64|977.44|988.2|986|978.69|976.49|0
1737061200000|2025-01-16 21:00:00|980.83|978.63|978.22|976.02|980.83|978.63|976.79|974.59|0
1737061500000|2025-01-16 21:05:00|977.98|975.78|977.27|975.07|978.69|976.49|977.03|974.83|0
1737061800000|2025-01-16 21:10:00|977.03|974.83|968.48|966.28|977.03|974.83|968.48|966.28|0
1737062100000|2025-01-16 21:15:00|968.82|966.42|971.43|969.03|972.62|970.22|968.82|966.42|0
1737062400000|2025-01-16 21:20:00|971.67|969.27|968.35|965.95|971.67|969.27|967.63|965.23|0
1737062700000|2025-01-16 21:25:00|968.82|966.42|971.19|968.79|971.19|968.79|968.11|965.71|0
1737063000000|2025-01-16 21:30:00|970.95|968.55|973.56|971.16|974.04|971.64|970.95|968.55|0
1737063300000|2025-01-16 21:35:00|973.33|970.93|973.56|971.16|973.8|971.4|972.61|970.21|0
1737063600000|2025-01-16 21:40:00|973.32|970.92|972.61|970.21|974.04|971.64|971.9|969.5|0
1737063900000|2025-01-16 21:45:00|973.8|971.4|973.56|971.16|974.51|972.11|972.85|970.45|0
1737064200000|2025-01-16 21:50:00|973.8|971.4|973.08|970.68|974.27|971.87|972.13|969.73|0
1737064500000|2025-01-16 21:55:00|973.56|971.16|974.38|971.98|974.51|972.11|973.56|971.16|0
1737064800000|2025-01-16 22:00:00|974.02|971.62|973.95|971.55|974.02|971.62|973.92|971.52|0
1737065100000|2025-01-16 22:05:00|974.13|971.73|974.1|971.7|974.23|971.83|973.92|971.52|0
1737065400000|2025-01-16 22:10:00|974.02|971.62|973.81|971.41|974.16|971.76|973.81|971.41|0
1737065700000|2025-01-16 22:15:00|973.77|971.37|973.81|971.41|973.88|971.48|973.77|971.37|0
1737066000000|2025-01-16 22:20:00|973.77|971.37|973.77|971.37|973.81|971.41|973.77|971.37|0
1737066300000|2025-01-16 22:25:00|973.74|971.34|973.7|971.3|973.91|971.51|973.66|971.26|0
1737066600000|2025-01-16 22:30:00|973.74|971.34|973.81|971.41|973.81|971.41|973.66|971.26|0
1737066900000|2025-01-16 22:35:00|973.8|971.4|973.74|971.34|973.8|971.4|973.7|971.3|0
1737067200000|2025-01-16 22:40:00|973.66|971.26|973.8|971.4|973.84|971.44|973.66|971.26|0
1737067500000|2025-01-16 22:45:00|973.87|971.47|973.8|971.4|973.87|971.47|973.8|971.4|0
1737067800000|2025-01-16 22:50:00|973.84|971.44|973.9|971.5|973.94|971.54|973.84|971.44|0
1737068100000|2025-01-16 22:55:00|973.94|971.54|973.11|970.71|973.94|971.54|973.11|970.71|0
1737068400000|2025-01-16 23:00:00|974.37|971.97|975.92|973.52|976.98|974.58|973.78|971.38|0
1737068700000|2025-01-16 23:05:00|975.79|973.39|973.3|970.9|976.15|973.75|972.94|970.54|0
1737069000000|2025-01-16 23:10:00|973.54|971.14|975.91|973.51|976.15|973.75|973.3|970.9|0
1737069300000|2025-01-16 23:15:00|976.03|973.63|977.58|975.18|977.81|975.41|975.91|973.51|0
1737069600000|2025-01-16 23:20:00|977.45|975.05|977.1|974.7|978.53|976.13|976.39|973.99|0
1737069900000|2025-01-16 23:25:00|976.86|974.46|977.1|974.7|977.34|974.94|975.91|973.51|0
1737070200000|2025-01-16 23:30:00|976.62|974.22|978.05|975.65|978.29|975.89|976.62|974.22|0
1737070500000|2025-01-16 23:35:00|977.81|975.41|977.33|974.93|978.28|975.88|977.33|974.93|0
1737070800000|2025-01-16 23:40:00|977.1|974.7|977.81|975.41|978.28|975.88|977.1|974.7|0
1737071100000|2025-01-16 23:45:00|977.68|975.28|978.16|975.76|978.4|976|976.62|974.22|0
1737071400000|2025-01-16 23:50:00|978.04|975.64|977.09|974.69|978.28|975.88|976.85|974.45|0
1737071700000|2025-01-16 23:55:00|977.21|974.81|978.99|976.59|978.99|976.59|977.21|974.81|0
1737072000000|2025-01-17 00:00:00|978.75|976.35|978.75|976.35|979.94|977.54|978.28|975.88|0
1737072300000|2025-01-17 00:05:00|978.52|976.12|979.94|977.54|979.94|977.54|978.28|975.88|0
1737072600000|2025-01-17 00:10:00|979.82|977.42|978.51|976.11|979.94|977.54|977.8|975.4|0
1737072900000|2025-01-17 00:15:00|978.28|975.88|977.56|975.16|978.51|976.11|976.85|974.45|0
1737073200000|2025-01-17 00:20:00|977.68|975.28|978.04|975.64|978.75|976.35|977.56|975.16|0
1737073500000|2025-01-17 00:25:00|977.8|975.4|978.51|976.11|978.75|976.35|977.8|975.4|0
1737073800000|2025-01-17 00:30:00|978.75|976.35|979.46|977.06|979.46|977.06|978.75|976.35|0
1737074100000|2025-01-17 00:35:00|979.81|977.41|979.22|976.82|979.93|977.53|978.98|976.58|0
1737074400000|2025-01-17 00:40:00|979.46|977.06|979.81|977.41|979.93|977.53|979.46|977.06|0
1737074700000|2025-01-17 00:45:00|979.69|977.29|978.27|975.87|979.93|977.53|978.03|975.63|0
1737075000000|2025-01-17 00:50:00|978.03|975.63|978.98|976.58|979.22|976.82|977.91|975.51|0
1737075300000|2025-01-17 00:55:00|978.74|976.34|979.69|977.29|979.69|977.29|978.74|976.34|0
1737075600000|2025-01-17 01:00:00|979.81|977.41|982.78|980.38|982.78|980.38|979.45|977.05|0
1737075900000|2025-01-17 01:05:00|982.54|980.14|983.02|980.62|983.02|980.62|981.83|979.43|0
1737076200000|2025-01-17 01:10:00|982.89|980.49|983.25|980.85|983.97|981.57|982.78|980.38|0
1737076500000|2025-01-17 01:15:00|983.02|980.62|983.01|980.61|983.49|981.09|982.54|980.14|0
1737076800000|2025-01-17 01:20:00|983.25|980.85|982.54|980.14|983.25|980.85|981.83|979.43|0
1737077100000|2025-01-17 01:25:00|982.78|980.38|983.01|980.61|983.25|980.85|982.54|980.14|0
1737077400000|2025-01-17 01:30:00|982.89|980.49|982.91|980.71|983.63|981.43|982.2|980|0
1737077700000|2025-01-17 01:35:00|982.67|980.47|983.62|981.42|983.86|981.66|982.67|980.47|0
1737078000000|2025-01-17 01:40:00|983.86|981.66|986.48|984.28|986.48|984.28|983.62|981.42|0
1737078300000|2025-01-17 01:45:00|986.71|984.51|986.95|984.75|986.95|984.75|985.76|983.56|0
1737078600000|2025-01-17 01:50:00|986.71|984.51|986.95|984.75|987.43|985.23|986.71|984.51|0
1737078900000|2025-01-17 01:55:00|986.71|984.51|986|983.8|987.9|985.7|986|983.8|0
1737079200000|2025-01-17 02:00:00|986.47|984.27|987.19|984.99|987.19|984.99|985.76|983.56|0
1737079500000|2025-01-17 02:05:00|986.95|984.75|986.95|984.75|986.95|984.75|986.47|984.27|0
1737079800000|2025-01-17 02:10:00|986.82|984.62|988.14|985.94|988.14|985.94|986.47|984.27|0
1737080100000|2025-01-17 02:15:00|987.9|985.7|987.42|985.22|988.14|985.94|986.94|984.74|0
1737080400000|2025-01-17 02:20:00|987.66|985.46|989.32|987.12|989.32|987.12|987.42|985.22|0
1737080700000|2025-01-17 02:25:00|989.2|987|987.89|985.69|989.2|987|987.42|985.22|0
1737081000000|2025-01-17 02:30:00|987.66|985.46|987.77|985.57|987.89|985.69|987.18|984.98|0
1737081300000|2025-01-17 02:35:00|987.66|985.46|985.87|983.67|987.89|985.69|985.51|983.31|0
1737081600000|2025-01-17 02:40:00|985.75|983.55|985.27|983.07|985.99|983.79|985.04|982.84|0
1737081900000|2025-01-17 02:45:00|985.15|982.95|982.89|980.69|985.27|983.07|982.77|980.57|0
1737082200000|2025-01-17 02:50:00|982.66|980.46|983.37|981.17|983.61|981.41|982.42|980.22|0
1737082500000|2025-01-17 02:55:00|982.89|980.69|983.37|981.17|983.61|981.41|982.89|980.69|0
1737082800000|2025-01-17 03:00:00|983.61|981.41|983.6|981.4|984.32|982.12|983.13|980.93|0
1737083100000|2025-01-17 03:05:00|983.48|981.28|984.08|981.88|984.32|982.12|983.48|981.28|0
1737083400000|2025-01-17 03:10:00|983.84|981.64|981.94|979.74|983.84|981.64|981.58|979.38|0
1737083700000|2025-01-17 03:15:00|982.05|979.85|982.17|979.97|982.18|979.98|981.46|979.26|0
1737084000000|2025-01-17 03:20:00|982.41|980.21|982.17|979.97|983.13|980.93|981.46|979.26|0
1737084300000|2025-01-17 03:25:00|981.94|979.74|982.89|980.69|982.89|980.69|981.7|979.5|0
1737084600000|2025-01-17 03:30:00|983.12|980.92|985.26|983.06|985.5|983.3|983.12|980.92|0
1737084900000|2025-01-17 03:35:00|985.5|983.3|985.74|983.54|986.57|984.37|985.26|983.06|0
1737085200000|2025-01-17 03:40:00|985.85|983.65|986.69|984.49|986.69|984.49|985.74|983.54|0
1737085500000|2025-01-17 03:45:00|986.93|984.73|987.16|984.96|987.16|984.96|986.21|984.01|0
1737085800000|2025-01-17 03:50:00|987.4|985.2|987.16|984.96|987.64|985.44|986.21|984.01|0
1737086100000|2025-01-17 03:55:00|987.4|985.2|988.35|986.15|988.59|986.39|987.4|985.2|0
1737086400000|2025-01-17 04:00:00|988.47|986.27|988.59|986.39|989.3|987.1|988.35|986.15|0
1737086700000|2025-01-17 04:05:00|988.83|986.63|988.59|986.39|988.83|986.63|988.11|985.91|0
1737087000000|2025-01-17 04:10:00|988.46|986.26|989.06|986.86|989.06|986.86|988.22|986.02|0
1737087300000|2025-01-17 04:15:00|989.18|986.98|990.73|988.53|991.2|989|989.06|986.86|0
1737087600000|2025-01-17 04:20:00|990.97|988.77|992.63|990.43|992.63|990.43|990.49|988.29|0
1737087900000|2025-01-17 04:25:00|992.39|990.19|992.87|990.67|992.87|990.67|991.2|989|0
1737088200000|2025-01-17 04:30:00|993.11|990.91|990.96|988.76|993.11|990.91|990.49|988.29|0
1737088500000|2025-01-17 04:35:00|990.72|988.52|990.96|988.76|991.2|989|990.49|988.29|0
1737088800000|2025-01-17 04:40:00|990.72|988.52|990.25|988.05|990.96|988.76|990.01|987.81|0
1737089100000|2025-01-17 04:45:00|990.12|987.92|989.53|987.33|990.36|988.16|989.29|987.09|0
1737089400000|2025-01-17 04:50:00|989.77|987.57|990.24|988.04|990.48|988.28|989.77|987.57|0
1737089700000|2025-01-17 04:55:00|989.77|987.57|989.77|987.57|989.88|987.68|988.82|986.62|0
1737090000000|2025-01-17 05:00:00|990|987.8|990.96|988.76|990.96|988.76|990|987.8|0
1737090300000|2025-01-17 05:05:00|990.72|988.52|989.76|987.56|991.19|988.99|989.53|987.33|0
1737090600000|2025-01-17 05:10:00|990|987.8|990|987.8|990.48|988.28|989.53|987.33|0
1737090900000|2025-01-17 05:15:00|989.88|987.68|990.48|988.28|991.19|988.99|989.76|987.56|0
1737091200000|2025-01-17 05:20:00|990.71|988.51|990.48|988.28|990.71|988.51|990.24|988.04|0
1737091500000|2025-01-17 05:25:00|990.71|988.51|991.19|988.99|991.19|988.99|990.47|988.27|0
1737091800000|2025-01-17 05:30:00|991.43|989.23|991.19|988.99|992.62|990.42|991.19|988.99|0
1737092100000|2025-01-17 05:35:00|991.9|989.7|990.82|988.62|992.02|989.82|990.35|988.15|0
1737092400000|2025-01-17 05:40:00|990.71|988.51|990.23|988.03|990.71|988.51|989.04|986.84|0
1737092700000|2025-01-17 05:45:00|989.99|987.79|989.28|987.08|990.95|988.75|989.16|986.96|0
1737093000000|2025-01-17 05:50:00|989.63|987.43|989.28|987.08|990.23|988.03|989.28|987.08|0
1737093300000|2025-01-17 05:55:00|989.52|987.32|990.23|988.03|990.47|988.27|988.8|986.6|0
1737093600000|2025-01-17 06:00:00|990.34|988.14|988.09|985.89|990.34|988.14|987.85|985.65|0
1737093900000|2025-01-17 06:05:00|988.32|986.12|988.56|986.36|989.28|987.08|987.61|985.41|0
1737094200000|2025-01-17 06:10:00|988.32|986.12|987.61|985.41|988.32|986.12|987.61|985.41|0
1737094500000|2025-01-17 06:15:00|987.85|985.65|988.08|985.88|989.15|986.95|987.85|985.65|0
1737094800000|2025-01-17 06:20:00|987.85|985.65|989.27|987.07|989.51|987.31|987.85|985.65|0
1737095100000|2025-01-17 06:25:00|989.39|987.19|989.03|986.83|989.51|987.31|988.8|986.6|0
1737095400000|2025-01-17 06:30:00|988.91|986.71|989.75|987.55|991.29|989.09|988.91|986.71|0
1737095700000|2025-01-17 06:35:00|989.51|987.31|988.32|986.12|989.51|987.31|987.37|985.17|0
1737096000000|2025-01-17 06:40:00|988.08|985.88|988.08|985.88|988.32|986.12|986.89|984.69|0
1737096300000|2025-01-17 06:45:00|988.19|985.99|989.14|986.94|989.27|987.07|987.84|985.64|0
1737096600000|2025-01-17 06:50:00|989.03|986.83|988.31|986.11|989.03|986.83|987.6|985.4|0
1737096900000|2025-01-17 06:55:00|988.43|986.23|988.55|986.35|989.03|986.83|988.19|985.99|0
1737097200000|2025-01-17 07:00:00|988.9|986.7|987.12|984.92|989.14|986.94|986.41|984.21|0
1737097500000|2025-01-17 07:05:00|986.76|984.56|986.17|983.97|987.36|985.16|984.98|982.78|0
1737097800000|2025-01-17 07:10:00|985.93|983.73|986.41|984.21|986.41|984.21|984.74|982.54|0
1737098100000|2025-01-17 07:15:00|986.28|984.08|985.45|983.25|986.28|984.08|984.5|982.3|0
1737098400000|2025-01-17 07:20:00|985.57|983.37|987.12|984.92|987.59|985.39|985.45|983.25|0
1737098700000|2025-01-17 07:25:00|986.99|984.79|985.21|983.01|987.12|984.92|984.74|982.54|0
1737099000000|2025-01-17 07:30:00|985.45|983.25|983.31|981.11|986.16|983.96|983.31|981.11|0
1737099300000|2025-01-17 07:35:00|983.55|981.35|983.78|981.58|984.02|981.82|981.88|979.68|0
1737099600000|2025-01-17 07:40:00|983.9|981.7|984.26|982.06|984.26|982.06|983.31|981.11|0
1737099900000|2025-01-17 07:45:00|984.5|982.3|986.64|984.44|986.87|984.67|984.02|981.82|0
1737100200000|2025-01-17 07:50:00|986.87|984.67|988.3|986.1|988.54|986.34|986.4|984.2|0
1737100500000|2025-01-17 07:55:00|988.06|985.86|987.59|985.39|988.54|986.34|986.4|984.2|0
1737100800000|2025-01-17 08:00:00|987.46|985.26|989.49|987.29|990.92|988.72|987.46|985.26|0
1737101100000|2025-01-17 08:05:00|989.25|987.05|989.01|986.81|989.73|987.53|988.3|986.1|0
1737101400000|2025-01-17 08:10:00|988.77|986.57|989.49|987.29|989.96|987.76|987.58|985.38|0
1737101700000|2025-01-17 08:15:00|989.25|987.05|988.77|986.57|989.49|987.29|987.82|985.62|0
1737102000000|2025-01-17 08:20:00|989.01|986.81|987.69|985.49|989.25|987.05|987.1|984.9|0
1737102300000|2025-01-17 08:25:00|987.82|985.62|989.79|987.59|990.27|988.07|987.58|985.38|0
1737102600000|2025-01-17 08:30:00|989.67|987.47|991.69|989.49|991.93|989.73|989.55|987.35|0
1737102900000|2025-01-17 08:35:00|991.57|989.37|991.45|989.25|991.69|989.49|989.9|987.7|0
1737103200000|2025-01-17 08:40:00|991.21|989.01|991.45|989.25|992.4|990.2|990.85|988.65|0
1737103500000|2025-01-17 08:45:00|991.21|989.01|990.74|988.54|992.16|989.96|990.38|988.18|0
1737103800000|2025-01-17 08:50:00|990.97|988.77|993.83|991.63|993.83|991.63|990.61|988.41|0
1737104100000|2025-01-17 08:55:00|993.59|991.39|994.78|992.58|995.73|993.53|993.11|990.91|0
1737104400000|2025-01-17 09:00:00|994.3|992.1|997.27|995.07|997.63|995.43|993.83|991.63|0
1737104700000|2025-01-17 09:05:00|997.39|995.19|997.39|995.19|998.58|996.38|996.44|994.24|0
1737105000000|2025-01-17 09:10:00|997.16|994.96|1000.01|997.81|1000.73|998.53|996.92|994.72|0
1737105300000|2025-01-17 09:15:00|1000.25|998.05|1000.49|998.29|1000.73|998.53|999.54|997.34|0
1737105600000|2025-01-17 09:20:00|1000.25|998.05|1000.25|998.05|1001.44|999.24|999.77|997.57|0
1737105900000|2025-01-17 09:25:00|999.89|997.69|1001.44|999.24|1002.63|1000.43|999.77|997.57|0
1737106200000|2025-01-17 09:30:00|1001.55|999.35|1000.72|998.52|1001.68|999.48|1000.01|997.81|0
1737106500000|2025-01-17 09:35:00|1000.48|998.28|998.82|996.62|1000.6|998.4|998.58|996.38|0
1737106800000|2025-01-17 09:40:00|999.05|996.85|998.81|996.61|999.77|997.57|998.58|996.38|0
1737107100000|2025-01-17 09:45:00|999.05|996.85|999.53|997.33|999.77|997.57|997.86|995.66|0
1737107400000|2025-01-17 09:50:00|999.29|997.09|998.81|996.61|999.29|997.09|998.1|995.9|0
1737107700000|2025-01-17 09:55:00|998.93|996.73|999.05|996.85|999.53|997.33|998.1|995.9|0
1737108000000|2025-01-17 10:00:00|999.53|997.33|997.14|994.94|999.53|997.33|997.14|994.94|0
1737108300000|2025-01-17 10:05:00|996.91|994.71|999.29|997.09|999.52|997.32|996.31|994.11|0
1737108600000|2025-01-17 10:10:00|999.05|996.85|1000.11|997.91|1000.24|998.04|998.33|996.13|0
1737108900000|2025-01-17 10:15:00|1000|997.8|1001.19|998.99|1001.19|998.99|999.52|997.32|0
1737109200000|2025-01-17 10:20:00|1001.78|999.58|1000.71|998.51|1001.9|999.7|999.52|997.32|0
1737109500000|2025-01-17 10:25:00|1000.59|998.39|999.04|996.84|1000.71|998.51|998.81|996.61|0
1737109800000|2025-01-17 10:30:00|998.92|996.72|999.52|997.32|999.52|997.32|997.61|995.41|0
1737110100000|2025-01-17 10:35:00|999.28|997.08|998.33|996.13|999.52|997.32|997.85|995.65|0
1737110400000|2025-01-17 10:40:00|998.56|996.36|998.8|996.6|999.63|997.43|998.33|996.13|0
1737110700000|2025-01-17 10:45:00|998.92|996.72|999.99|997.79|1000.23|998.03|998.56|996.36|0
1737111000000|2025-01-17 10:50:00|999.75|997.55|998.68|996.48|999.75|997.55|996.42|994.22|0
1737111300000|2025-01-17 10:55:00|998.56|996.36|998.67|996.47|999.75|997.55|998.44|996.24|0
1737111600000|2025-01-17 11:00:00|998.56|996.36|999.75|997.55|1001.18|998.98|998.56|996.36|0
1737111900000|2025-01-17 11:05:00|999.99|997.79|1000.46|998.26|1000.7|998.5|999.75|997.55|0
1737112200000|2025-01-17 11:10:00|1000.7|998.5|999.99|997.79|1000.7|998.5|999.03|996.83|0
1737112500000|2025-01-17 11:15:00|1000.22|998.02|1001.89|999.69|1002.6|1000.4|1000.22|998.02|0
1737112800000|2025-01-17 11:20:00|1001.65|999.45|1001.41|999.21|1001.65|999.45|1000.22|998.02|0
1737113100000|2025-01-17 11:25:00|1001.29|999.09|1001.65|999.45|1002.36|1000.16|1000.7|998.5|0
1737113400000|2025-01-17 11:30:00|1001.89|999.69|1002.36|1000.16|1003.32|1001.12|1001.89|999.69|0
1737113700000|2025-01-17 11:35:00|1002.13|999.93|1004.03|1001.83|1004.27|1002.07|1002.12|999.92|0
1737114000000|2025-01-17 11:40:00|1004.27|1002.07|1002.71|1000.51|1004.27|1002.07|1002.6|1000.4|0
1737114300000|2025-01-17 11:45:00|1002.6|1000.4|1000.57|998.37|1003.08|1000.88|1000.45|998.25|0
1737114600000|2025-01-17 11:50:00|1000.69|998.49|999.02|996.82|1000.69|998.49|997.6|995.4|0
1737114900000|2025-01-17 11:55:00|998.79|996.59|998.07|995.87|999.02|996.82|996.64|994.44|0
1737115200000|2025-01-17 12:00:00|997.6|995.4|996.17|993.97|997.6|995.4|994.26|992.06|0
1737115500000|2025-01-17 12:05:00|995.93|993.73|999.26|997.06|999.5|997.3|995.93|993.73|0
1737115800000|2025-01-17 12:10:00|999.02|996.82|1000.45|998.25|1000.69|998.49|998.54|996.34|0
1737116100000|2025-01-17 12:15:00|1000.21|998.01|1000.92|998.72|1000.92|998.72|998.07|995.87|0
1737116400000|2025-01-17 12:20:00|1000.69|998.49|1001.64|999.44|1002.35|1000.15|999.02|996.82|0
1737116700000|2025-01-17 12:25:00|1001.4|999.2|1001.16|998.96|1002.35|1000.15|1000.21|998.01|0
1737117000000|2025-01-17 12:30:00|1001.04|998.84|997.59|995.39|1002.11|999.91|997.59|995.39|0
1737117300000|2025-01-17 12:35:00|997.35|995.15|998.78|996.58|999.49|997.29|996.87|994.67|0
1737117600000|2025-01-17 12:40:00|998.3|996.1|999.73|997.53|999.73|997.53|997.35|995.15|0
1737117900000|2025-01-17 12:45:00|999.97|997.77|998.3|996.1|999.97|997.77|998.3|996.1|0
1737118200000|2025-01-17 12:50:00|998.06|995.86|1000.56|998.36|1000.68|998.48|998.06|995.86|0
1737118500000|2025-01-17 12:55:00|1000.68|998.48|1000.92|998.72|1001.15|998.95|999.25|997.05|0
1737118800000|2025-01-17 13:00:00|1000.44|998.24|1003.77|1001.57|1004.01|1001.81|1000.44|998.24|0
1737119100000|2025-01-17 13:05:00|1003.54|1001.34|1009.49|1007.29|1009.49|1007.29|1003.54|1001.34|0
1737119400000|2025-01-17 13:10:00|1009.37|1007.17|1010.45|1008.25|1011.88|1009.68|1009.37|1007.17|0
1737119700000|2025-01-17 13:15:00|1010.69|1008.49|1013.07|1010.87|1013.55|1011.35|1010.69|1008.49|0
1737120000000|2025-01-17 13:20:00|1012.95|1010.75|1014.98|1012.78|1016.17|1013.97|1012.95|1010.75|0
1737120300000|2025-01-17 13:25:00|1015.22|1013.02|1014.38|1012.18|1015.69|1013.49|1013.55|1011.35|0
1737120600000|2025-01-17 13:30:00|1014.98|1012.78|1023.61|1021.41|1024.54|1022.34|1014.98|1012.78|0
1737120900000|2025-01-17 13:35:00|1023.13|1020.93|1017.94|1015.74|1024.09|1021.89|1016.27|1014.07|0
1737121200000|2025-01-17 13:40:00|1018.18|1015.98|1020.8|1018.6|1021.04|1018.84|1017.46|1015.26|0
1737121500000|2025-01-17 13:45:00|1020.56|1018.36|1018.65|1016.45|1021.52|1019.32|1017.94|1015.74|0
1737121800000|2025-01-17 13:50:00|1019.13|1016.93|1016.98|1014.78|1020.8|1018.6|1016.98|1014.78|0
1737122100000|2025-01-17 13:55:00|1017.22|1015.02|1021.99|1019.79|1022.47|1020.27|1016.98|1014.78|0
1737122400000|2025-01-17 14:00:00|1022.23|1020.03|1027.49|1025.29|1028.2|1026|1021.75|1019.55|0
1737122700000|2025-01-17 14:05:00|1028.32|1026.12|1026.29|1024.09|1028.68|1026.48|1024.62|1022.42|0
1737123000000|2025-01-17 14:10:00|1026.05|1023.85|1029.8|1027.6|1032.27|1030.07|1026.05|1023.85|0
1737123300000|2025-01-17 14:15:00|1029.56|1027.36|1028.33|1026.13|1031.91|1029.71|1027.37|1025.17|0
1737123600000|2025-01-17 14:20:00|1028.44|1026.24|1026.9|1024.7|1030.96|1028.76|1025.46|1023.26|0
1737123900000|2025-01-17 14:25:00|1027.37|1025.17|1029.52|1027.32|1035.73|1033.53|1026.9|1024.7|0
1737124200000|2025-01-17 14:30:00|1030.72|1028.52|1023.55|1021.35|1031.19|1028.99|1021.17|1018.97|0
1737124500000|2025-01-17 14:35:00|1024.03|1021.83|1021.64|1019.44|1028.2|1026|1019.97|1017.77|0
1737124800000|2025-01-17 14:40:00|1021.4|1019.2|1020.99|1018.79|1026.65|1024.45|1016.94|1014.74|0
1737125100000|2025-01-17 14:45:00|1021.71|1019.51|1029.59|1027.39|1029.59|1027.39|1021.71|1019.51|0
1737125400000|2025-01-17 14:50:00|1029.35|1027.15|1025.29|1023.09|1032.46|1030.26|1024.33|1022.13|0
1737125700000|2025-01-17 14:55:00|1026.24|1024.04|1023.38|1021.18|1029.35|1027.15|1021.47|1019.27|0
1737126000000|2025-01-17 15:00:00|1023.85|1021.65|1031.02|1028.82|1031.5|1029.3|1023.14|1020.94|0
1737126300000|2025-01-17 15:05:00|1031.5|1029.3|1027.77|1025.57|1035.42|1033.22|1027.77|1025.57|0
1737126600000|2025-01-17 15:10:00|1028.01|1025.81|1031.59|1029.39|1033.5|1031.3|1027.06|1024.86|0
1737126900000|2025-01-17 15:15:00|1031.83|1029.63|1032.31|1030.11|1033.74|1031.54|1031.11|1028.91|0
1737127200000|2025-01-17 15:20:00|1033.02|1030.82|1026.82|1024.62|1033.02|1030.82|1023.24|1021.04|0
1737127500000|2025-01-17 15:25:00|1027.53|1025.33|1030.06|1027.86|1030.3|1028.1|1021.29|1019.09|0
1737127800000|2025-01-17 15:30:00|1030.78|1028.58|1032.45|1030.25|1033.76|1031.56|1028.62|1026.42|0
1737128100000|2025-01-17 15:35:00|1032.21|1030.01|1035.37|1033.17|1036.33|1034.13|1031.31|1029.11|0
1737128400000|2025-01-17 15:40:00|1035.61|1033.41|1034.41|1032.21|1036.81|1034.61|1033.22|1031.02|0
1737128700000|2025-01-17 15:45:00|1034.65|1032.45|1036.33|1034.13|1036.33|1034.13|1032.98|1030.78|0
1737129000000|2025-01-17 15:50:00|1036.56|1034.36|1038.96|1036.76|1039.2|1037|1035.61|1033.41|0
1737129300000|2025-01-17 15:55:00|1038.72|1036.52|1041.35|1039.15|1041.59|1039.39|1037.76|1035.56|0
1737129600000|2025-01-17 16:00:00|1041.11|1038.91|1039.84|1037.64|1041.59|1039.39|1037.52|1035.32|0
1737129900000|2025-01-17 16:05:00|1039.36|1037.16|1041.7|1039.5|1043.62|1041.42|1038.6|1036.4|0
1737130200000|2025-01-17 16:10:00|1041.94|1039.74|1042.42|1040.22|1043.14|1040.94|1040.03|1037.83|0
1737130500000|2025-01-17 16:15:00|1042.66|1040.46|1042.77|1040.57|1044.33|1042.13|1041.22|1039.02|0
1737130800000|2025-01-17 16:20:00|1042.9|1040.7|1047.79|1045.59|1047.79|1045.59|1042.42|1040.22|0
1737131100000|2025-01-17 16:25:00|1047.55|1045.35|1047.79|1045.59|1050.9|1048.7|1047.31|1045.11|0
1737131400000|2025-01-17 16:30:00|1048.27|1046.07|1043.49|1041.29|1049.71|1047.51|1041.34|1039.14|0
1737131700000|2025-01-17 16:35:00|1043.25|1041.05|1046.36|1044.16|1047.07|1044.87|1043.25|1041.05|0
1737132000000|2025-01-17 16:40:00|1046.59|1044.39|1046.83|1044.63|1047.07|1044.87|1044.68|1042.48|0
1737132300000|2025-01-17 16:45:00|1047.07|1044.87|1045.88|1043.68|1048.03|1045.83|1043.49|1041.29|0
1737132600000|2025-01-17 16:50:00|1046.11|1043.91|1042.77|1040.57|1046.83|1044.63|1042.77|1040.57|0
1737132900000|2025-01-17 16:55:00|1042.88|1040.68|1042.77|1040.57|1044.92|1042.72|1041.57|1039.37|0
1737133200000|2025-01-17 17:00:00|1043.24|1041.04|1040.85|1038.65|1043.24|1041.04|1038.7|1036.5|0
1737133500000|2025-01-17 17:05:00|1041.33|1039.13|1043.24|1041.04|1044.2|1042|1040.61|1038.41|0
1737133800000|2025-01-17 17:10:00|1043.48|1041.28|1046.11|1043.91|1046.35|1044.15|1042.76|1040.56|0
1737134100000|2025-01-17 17:15:00|1046.35|1044.15|1047.3|1045.1|1047.54|1045.34|1045.15|1042.95|0
1737134400000|2025-01-17 17:20:00|1047.54|1045.34|1048.98|1046.78|1049.7|1047.5|1047.3|1045.1|0
1737134700000|2025-01-17 17:25:00|1048.74|1046.54|1049.7|1047.5|1050.41|1048.21|1048.5|1046.3|0
1737135000000|2025-01-17 17:30:00|1049.93|1047.73|1049.22|1047.02|1050.65|1048.45|1049.22|1047.02|0
1737135300000|2025-01-17 17:35:00|1049.45|1047.25|1050.41|1048.21|1051.13|1048.93|1046.82|1044.62|0
1737135600000|2025-01-17 17:40:00|1050.53|1048.33|1048.97|1046.77|1050.53|1048.33|1048.5|1046.3|0
1737135900000|2025-01-17 17:45:00|1049.21|1047.01|1049.69|1047.49|1050.41|1048.21|1048.85|1046.65|0
1737136200000|2025-01-17 17:50:00|1050.17|1047.97|1049.41|1047.21|1050.41|1048.21|1047.78|1045.58|0
1737136500000|2025-01-17 17:55:00|1049.28|1047.08|1049.41|1047.21|1049.88|1047.68|1046.06|1043.86|0
1737136800000|2025-01-17 18:00:00|1049.28|1047.08|1048.93|1046.73|1049.41|1047.21|1046.3|1044.1|0
1737137100000|2025-01-17 18:05:00|1048.45|1046.25|1050.12|1047.92|1051.08|1048.88|1048.45|1046.25|0
1737137400000|2025-01-17 18:10:00|1049.88|1047.68|1052.03|1049.83|1052.99|1050.79|1049.88|1047.68|0
1737137700000|2025-01-17 18:15:00|1051.79|1049.59|1052.03|1049.83|1052.75|1050.55|1051.32|1049.12|0
1737138000000|2025-01-17 18:20:00|1052.27|1050.07|1052.27|1050.07|1053.95|1051.75|1052.27|1050.07|0
1737138300000|2025-01-17 18:25:00|1052.75|1050.55|1050.84|1048.64|1052.99|1050.79|1050.6|1048.4|0
1737138600000|2025-01-17 18:30:00|1050.6|1048.4|1048.4|1046.2|1051.55|1049.35|1048.16|1045.96|0
1737138900000|2025-01-17 18:35:00|1048.64|1046.44|1051.03|1048.83|1051.51|1049.31|1048.16|1045.96|0
1737139200000|2025-01-17 18:40:00|1050.79|1048.59|1046.97|1044.77|1051.03|1048.83|1046.01|1043.81|0
1737139500000|2025-01-17 18:45:00|1047.44|1045.24|1046.49|1044.29|1049.83|1047.63|1046.49|1044.29|0
1737139800000|2025-01-17 18:50:00|1046.73|1044.53|1046.25|1044.05|1046.73|1044.53|1044.81|1042.61|0
1737140100000|2025-01-17 18:55:00|1046.01|1043.81|1046.6|1044.4|1046.6|1044.4|1042.9|1040.7|0
1737140400000|2025-01-17 19:00:00|1046.48|1044.28|1046.25|1044.05|1047.68|1045.48|1045.77|1043.57|0
1737140700000|2025-01-17 19:05:00|1046.48|1044.28|1044.21|1042.01|1046.72|1044.52|1042.18|1039.98|0
1737141000000|2025-01-17 19:10:00|1043.97|1041.77|1045.58|1043.38|1046.3|1044.1|1043.19|1040.99|0
1737141300000|2025-01-17 19:15:00|1045.69|1043.49|1041.48|1039.28|1046.7|1044.5|1041.24|1039.04|0
1737141600000|2025-01-17 19:20:00|1041.72|1039.52|1047.46|1045.26|1047.94|1045.74|1041.72|1039.52|0
1737141900000|2025-01-17 19:25:00|1047.22|1045.02|1044.94|1042.74|1047.46|1045.26|1044.59|1042.39|0
1737142200000|2025-01-17 19:30:00|1045.3|1043.1|1045.54|1043.34|1045.78|1043.58|1043.63|1041.43|0
1737142500000|2025-01-17 19:35:00|1045.78|1043.58|1045.3|1043.1|1047.22|1045.02|1045.06|1042.86|0
1737142800000|2025-01-17 19:40:00|1045.06|1042.86|1044.7|1042.5|1046.5|1044.3|1043.63|1041.43|0
1737143100000|2025-01-17 19:45:00|1044.94|1042.74|1044.58|1042.38|1046.26|1044.06|1044.34|1042.14|0
1737143400000|2025-01-17 19:50:00|1044.34|1042.14|1042.37|1040.17|1045.06|1042.86|1042.13|1039.93|0
1737143700000|2025-01-17 19:55:00|1042.13|1039.93|1042.85|1040.65|1043.81|1041.61|1040.7|1038.5|0
1737144000000|2025-01-17 20:00:00|1041.42|1039.22|1038.07|1035.87|1041.42|1039.22|1036.4|1034.2|0
1737144300000|2025-01-17 20:05:00|1037.83|1035.63|1042.13|1039.93|1042.13|1039.93|1036.64|1034.44|0
1737144600000|2025-01-17 20:10:00|1042.37|1040.17|1040.94|1038.74|1043.8|1041.6|1040.94|1038.74|0
1737144900000|2025-01-17 20:15:00|1041.17|1038.97|1043.56|1041.36|1043.8|1041.6|1040.46|1038.26|0
1737145200000|2025-01-17 20:20:00|1043.08|1040.88|1044.76|1042.56|1045|1042.8|1043.08|1040.88|0
1737145500000|2025-01-17 20:25:00|1044.52|1042.32|1041.65|1039.45|1044.52|1042.32|1040.93|1038.73|0
1737145800000|2025-01-17 20:30:00|1042.13|1039.93|1045.47|1043.27|1045.71|1043.51|1041.41|1039.21|0
1737146100000|2025-01-17 20:35:00|1045.23|1043.03|1044.99|1042.79|1046.19|1043.99|1044.75|1042.55|0
1737146400000|2025-01-17 20:40:00|1044.75|1042.55|1043.32|1041.12|1045.23|1043.03|1041.89|1039.69|0
1737146700000|2025-01-17 20:45:00|1043.08|1040.88|1043.18|1040.98|1045.33|1043.13|1042.7|1040.5|0
1737147000000|2025-01-17 20:50:00|1042.7|1040.5|1043.18|1040.98|1046.04|1043.84|1039.12|1036.92|0
1737147300000|2025-01-17 20:55:00|1042.94|1040.74|1036.97|1034.77|1042.94|1040.74|1034.82|1032.62|0
1737147600000|2025-01-17 21:00:00|1036.73|1034.53|1032.91|1030.71|1036.73|1034.53|1032.68|1030.48|0
1737147900000|2025-01-17 21:05:00|1033.15|1030.95|1035.78|1033.58|1036.01|1033.81|1032.68|1030.48|0
1737148200000|2025-01-17 21:10:00|1035.54|1033.34|1033.87|1031.67|1035.54|1033.34|1032.91|1030.71|0
1737335700000|2025-01-20 01:15:00|1029.13|1026.73|1028.89|1026.49|1029.13|1026.73|1028.65|1026.25|0
1737336000000|2025-01-20 01:20:00|1029.13|1026.73|1029.13|1026.73|1029.61|1027.21|1027.46|1025.06|0
1737336300000|2025-01-20 01:25:00|1029.24|1026.84|1028.89|1026.49|1029.85|1027.45|1028.53|1026.13|0
1737336600000|2025-01-20 01:30:00|1028.79|1026.59|1030.22|1028.02|1030.22|1028.02|1027.84|1025.64|0
1737336900000|2025-01-20 01:35:00|1030.7|1028.5|1032.13|1029.93|1032.13|1029.93|1030.46|1028.26|0
1737337200000|2025-01-20 01:40:00|1031.89|1029.69|1031.41|1029.21|1031.89|1029.69|1029.98|1027.78|0
1737337500000|2025-01-20 01:45:00|1031.29|1029.09|1032.84|1030.64|1032.84|1030.64|1031.17|1028.97|0
1737337800000|2025-01-20 01:50:00|1032.72|1030.52|1032.13|1029.93|1032.84|1030.64|1031.17|1028.97|0
1737338100000|2025-01-20 01:55:00|1032.24|1030.04|1031.17|1028.97|1032.6|1030.4|1030.45|1028.25|0
1737338400000|2025-01-20 02:00:00|1030.93|1028.73|1030.45|1028.25|1031.41|1029.21|1030.45|1028.25|0
1737338700000|2025-01-20 02:05:00|1030.93|1028.73|1030.45|1028.25|1031.17|1028.97|1030.21|1028.01|0
1737339000000|2025-01-20 02:10:00|1030.57|1028.37|1030.69|1028.49|1031.17|1028.97|1030.21|1028.01|0
1737339300000|2025-01-20 02:15:00|1030.8|1028.6|1031.4|1029.2|1031.88|1029.68|1030.69|1028.49|0
1737339600000|2025-01-20 02:20:00|1030.93|1028.73|1030.93|1028.73|1031.4|1029.2|1029.97|1027.77|0
1737339900000|2025-01-20 02:25:00|1030.8|1028.6|1030.8|1028.6|1031.64|1029.44|1029.97|1027.77|0
1737340200000|2025-01-20 02:30:00|1030.93|1028.73|1031.4|1029.2|1031.64|1029.44|1030.92|1028.72|0
1737340500000|2025-01-20 02:35:00|1031.64|1029.44|1031.16|1028.96|1031.64|1029.44|1030.92|1028.72|0
1737340800000|2025-01-20 02:40:00|1030.92|1028.72|1031.64|1029.44|1031.64|1029.44|1030.68|1028.48|0
1737341100000|2025-01-20 02:45:00|1031.4|1029.2|1029.97|1027.77|1031.64|1029.44|1029.97|1027.77|0
1737341400000|2025-01-20 02:50:00|1030.2|1028|1029.25|1027.05|1030.2|1028|1029.25|1027.05|0
1737341700000|2025-01-20 02:55:00|1029.49|1027.29|1030.68|1028.48|1030.92|1028.72|1029.01|1026.81|0
1737342000000|2025-01-20 03:00:00|1030.79|1028.59|1029.96|1027.76|1031.03|1028.83|1029.96|1027.76|0
1737342300000|2025-01-20 03:05:00|1030.2|1028|1030.55|1028.35|1030.68|1028.48|1029.25|1027.05|0
1737342600000|2025-01-20 03:10:00|1030.44|1028.24|1031.51|1029.31|1031.63|1029.43|1030.2|1028|0
1737342900000|2025-01-20 03:15:00|1031.63|1029.43|1033.78|1031.58|1034.02|1031.82|1031.63|1029.43|0
1737343200000|2025-01-20 03:20:00|1034.02|1031.82|1032.82|1030.62|1034.02|1031.82|1032.58|1030.38|0
1737343500000|2025-01-20 03:25:00|1031.87|1029.67|1031.87|1029.67|1032.11|1029.91|1031.15|1028.95|0
1737343800000|2025-01-20 03:30:00|1031.63|1029.43|1032.82|1030.62|1033.3|1031.1|1031.15|1028.95|0
1737344100000|2025-01-20 03:35:00|1032.94|1030.74|1031.86|1029.66|1033.06|1030.86|1031.86|1029.66|0
1737344400000|2025-01-20 03:40:00|1032.1|1029.9|1031.98|1029.78|1032.58|1030.38|1031.86|1029.66|0
1737344700000|2025-01-20 03:45:00|1032.1|1029.9|1031.39|1029.19|1032.58|1030.38|1031.15|1028.95|0
1737345000000|2025-01-20 03:50:00|1031.15|1028.95|1031.86|1029.66|1032.1|1029.9|1031.15|1028.95|0
1737345300000|2025-01-20 03:55:00|1031.98|1029.78|1033.29|1031.09|1033.29|1031.09|1031.86|1029.66|0
1737345600000|2025-01-20 04:00:00|1033.05|1030.85|1034.6|1032.4|1034.73|1032.53|1032.58|1030.38|0
1737345900000|2025-01-20 04:05:00|1034.49|1032.29|1034.01|1031.81|1034.72|1032.52|1033.77|1031.57|0
1737346200000|2025-01-20 04:10:00|1034.72|1032.52|1033.29|1031.09|1034.72|1032.52|1033.29|1031.09|0
1737346500000|2025-01-20 04:15:00|1033.53|1031.33|1034.01|1031.81|1034.25|1032.05|1033.53|1031.33|0
1737346800000|2025-01-20 04:20:00|1033.88|1031.68|1033.53|1031.33|1033.88|1031.68|1033.29|1031.09|0
1737347100000|2025-01-20 04:25:00|1033.4|1031.2|1033.05|1030.85|1033.53|1031.33|1032.57|1030.37|0
1737347400000|2025-01-20 04:30:00|1033.16|1030.96|1032.81|1030.61|1033.29|1031.09|1032.57|1030.37|0
1737347700000|2025-01-20 04:35:00|1032.57|1030.37|1033.05|1030.85|1033.16|1030.96|1032.57|1030.37|0
1737348000000|2025-01-20 04:40:00|1033.28|1031.08|1033.28|1031.08|1033.52|1031.32|1033.16|1030.96|0
1737348300000|2025-01-20 04:45:00|1033.76|1031.56|1034|1031.8|1034.48|1032.28|1033.76|1031.56|0
1737348600000|2025-01-20 04:50:00|1033.76|1031.56|1034.48|1032.28|1034.48|1032.28|1033.76|1031.56|0
1737348900000|2025-01-20 04:55:00|1034.71|1032.51|1035.19|1032.99|1035.31|1033.11|1034.71|1032.51|0
1737349200000|2025-01-20 05:00:00|1034.95|1032.75|1035.19|1032.99|1035.43|1033.23|1034.71|1032.51|0
1737349500000|2025-01-20 05:05:00|1034.95|1032.75|1035.06|1032.86|1035.43|1033.23|1034.95|1032.75|0
1737349800000|2025-01-20 05:10:00|1034.95|1032.75|1035.67|1033.47|1035.67|1033.47|1034.95|1032.75|0
1737350100000|2025-01-20 05:15:00|1035.43|1033.23|1035.19|1032.99|1035.67|1033.47|1034.71|1032.51|0
1737350400000|2025-01-20 05:20:00|1035.43|1033.23|1035.42|1033.22|1036.14|1033.94|1035.19|1032.99|0
1737350700000|2025-01-20 05:25:00|1035.66|1033.46|1035.3|1033.1|1035.66|1033.46|1035.18|1032.98|0
1737351000000|2025-01-20 05:30:00|1035.18|1032.98|1035.42|1033.22|1035.42|1033.22|1035.18|1032.98|0
1737351300000|2025-01-20 05:35:00|1035.66|1033.46|1035.42|1033.22|1035.66|1033.46|1035.42|1033.22|0
1737351600000|2025-01-20 05:40:00|1035.18|1032.98|1035.66|1033.46|1035.66|1033.46|1035.18|1032.98|0
1737351900000|2025-01-20 05:45:00|1035.42|1033.22|1034.7|1032.5|1035.66|1033.46|1034.7|1032.5|0
1737352200000|2025-01-20 05:50:00|1034.82|1032.62|1034.94|1032.74|1035.18|1032.98|1034.7|1032.5|0
1737352500000|2025-01-20 05:55:00|1035.18|1032.98|1035.42|1033.22|1035.42|1033.22|1035.06|1032.86|0
1737352800000|2025-01-20 06:00:00|1035.66|1033.46|1034.94|1032.74|1035.9|1033.7|1034.94|1032.74|0
1737353100000|2025-01-20 06:05:00|1034.7|1032.5|1034.94|1032.74|1035.18|1032.98|1034.46|1032.26|0
1737353400000|2025-01-20 06:10:00|1034.7|1032.5|1035.41|1033.21|1035.65|1033.45|1034.46|1032.26|0
1737353700000|2025-01-20 06:15:00|1035.18|1032.98|1035.41|1033.21|1035.53|1033.33|1034.94|1032.74|0
1737354000000|2025-01-20 06:20:00|1035.29|1033.09|1035.65|1033.45|1035.89|1033.69|1035.29|1033.09|0
1737354300000|2025-01-20 06:25:00|1035.53|1033.33|1036.61|1034.41|1036.61|1034.41|1035.41|1033.21|0
1737354600000|2025-01-20 06:30:00|1036.84|1034.64|1036.84|1034.64|1037.32|1035.12|1036.6|1034.4|0
1737354900000|2025-01-20 06:35:00|1036.6|1034.4|1036.6|1034.4|1036.84|1034.64|1035.89|1033.69|0
1737355200000|2025-01-20 06:40:00|1036.36|1034.16|1037.08|1034.88|1037.08|1034.88|1035.89|1033.69|0
1737355500000|2025-01-20 06:45:00|1037.32|1035.12|1037.8|1035.6|1038.04|1035.84|1037.32|1035.12|0
1737355800000|2025-01-20 06:50:00|1038.03|1035.83|1038.75|1036.55|1039.47|1037.27|1038.03|1035.83|0
1737356100000|2025-01-20 06:55:00|1038.99|1036.79|1038.27|1036.07|1039.71|1037.51|1038.03|1035.83|0
1737356400000|2025-01-20 07:00:00|1038.51|1036.31|1037.91|1035.71|1039.23|1037.03|1037.79|1035.59|0
1737356700000|2025-01-20 07:05:00|1038.03|1035.83|1039.7|1037.5|1039.7|1037.5|1037.79|1035.59|0
1737357000000|2025-01-20 07:10:00|1039.94|1037.74|1039.22|1037.02|1039.94|1037.74|1038.99|1036.79|0
1737357300000|2025-01-20 07:15:00|1038.99|1036.79|1038.98|1036.78|1039.22|1037.02|1038.51|1036.31|0
1737357600000|2025-01-20 07:20:00|1038.75|1036.55|1038.74|1036.54|1038.98|1036.78|1038.51|1036.31|0
1737357900000|2025-01-20 07:25:00|1038.86|1036.66|1037.9|1035.7|1038.86|1036.66|1037.79|1035.59|0
1737358200000|2025-01-20 07:30:00|1038.03|1035.83|1038.74|1036.54|1039.22|1037.02|1037.79|1035.59|0
1737358500000|2025-01-20 07:35:00|1038.86|1036.66|1039.7|1037.5|1040.18|1037.98|1038.86|1036.66|0
1737358800000|2025-01-20 07:40:00|1039.81|1037.61|1040.05|1037.85|1040.41|1038.21|1039.7|1037.5|0
1737359100000|2025-01-20 07:45:00|1040.17|1037.97|1042.55|1040.35|1042.67|1040.47|1040.17|1037.97|0
1737359400000|2025-01-20 07:50:00|1042.79|1040.59|1044.7|1042.5|1044.94|1042.74|1042.79|1040.59|0
1737359700000|2025-01-20 07:55:00|1044.46|1042.26|1045.18|1042.98|1045.18|1042.98|1043.98|1041.78|0
1737360000000|2025-01-20 08:00:00|1044.7|1042.5|1043.98|1041.78|1044.7|1042.5|1041.84|1039.64|0
1737360300000|2025-01-20 08:05:00|1043.51|1041.31|1046.37|1044.17|1046.85|1044.65|1043.27|1041.07|0
1737360600000|2025-01-20 08:10:00|1046.13|1043.93|1045.41|1043.21|1046.13|1043.93|1044.46|1042.26|0
1737360900000|2025-01-20 08:15:00|1045.53|1043.33|1044.93|1042.73|1045.89|1043.69|1042.55|1040.35|0
1737361200000|2025-01-20 08:20:00|1044.7|1042.5|1042.55|1040.35|1044.7|1042.5|1042.55|1040.35|0
1737361500000|2025-01-20 08:25:00|1042.78|1040.58|1038.25|1036.05|1043.02|1040.82|1037.3|1035.1|0
1737361800000|2025-01-20 08:30:00|1038.49|1036.29|1040.4|1038.2|1040.63|1038.43|1037.53|1035.33|0
1737362100000|2025-01-20 08:35:00|1039.92|1037.72|1042.3|1040.1|1042.54|1040.34|1039.92|1037.72|0
1737362400000|2025-01-20 08:40:00|1042.07|1039.87|1041.11|1038.91|1042.54|1040.34|1039.44|1037.24|0
1737362700000|2025-01-20 08:45:00|1041.22|1039.02|1040.15|1037.95|1041.83|1039.63|1039.92|1037.72|0
1737363000000|2025-01-20 08:50:00|1040.39|1038.19|1040.63|1038.43|1041.11|1038.91|1039.92|1037.72|0
1737363300000|2025-01-20 08:55:00|1040.74|1038.54|1040.74|1038.54|1041.11|1038.91|1039.79|1037.59|0
1737363600000|2025-01-20 09:00:00|1040.87|1038.67|1042.06|1039.86|1042.78|1040.58|1039.91|1037.71|0
1737363900000|2025-01-20 09:05:00|1041.58|1039.38|1043.25|1041.05|1044.45|1042.25|1041.58|1039.38|0
1737364200000|2025-01-20 09:10:00|1043.49|1041.29|1043.01|1040.81|1044.21|1042.01|1042.77|1040.57|0
1737364500000|2025-01-20 09:15:00|1042.77|1040.57|1043.73|1041.53|1044.44|1042.24|1042.17|1039.97|0
1737364800000|2025-01-20 09:20:00|1043.6|1041.4|1042.29|1040.09|1043.73|1041.53|1042.06|1039.86|0
1737365100000|2025-01-20 09:25:00|1042.65|1040.45|1042.29|1040.09|1042.65|1040.45|1040.86|1038.66|0
1737365400000|2025-01-20 09:30:00|1042.53|1040.33|1040.62|1038.42|1043.25|1041.05|1040.62|1038.42|0
1737365700000|2025-01-20 09:35:00|1040.38|1038.18|1040.38|1038.18|1040.86|1038.66|1039.9|1037.7|0
1737366000000|2025-01-20 09:40:00|1040.14|1037.94|1041.81|1039.61|1041.81|1039.61|1040.14|1037.94|0
1737366300000|2025-01-20 09:45:00|1042.05|1039.85|1040.62|1038.42|1042.05|1039.85|1040.62|1038.42|0
1737366600000|2025-01-20 09:50:00|1040.49|1038.29|1041.09|1038.89|1041.33|1039.13|1040.14|1037.94|0
1737366900000|2025-01-20 09:55:00|1041.21|1039.01|1042.05|1039.85|1042.29|1040.09|1041.09|1038.89|0
1737367200000|2025-01-20 10:00:00|1042.16|1039.96|1041.09|1038.89|1043.48|1041.28|1040.97|1038.77|0
1737367500000|2025-01-20 10:05:00|1041.21|1039.01|1039.18|1036.98|1041.68|1039.48|1038.94|1036.74|0
1737367800000|2025-01-20 10:10:00|1039.42|1037.22|1040.14|1037.94|1040.49|1038.29|1039.18|1036.98|0
1737368100000|2025-01-20 10:15:00|1040.25|1038.05|1039.18|1036.98|1041.2|1039|1038.46|1036.26|0
1737368400000|2025-01-20 10:20:00|1039.42|1037.22|1041.44|1039.24|1042.04|1039.84|1039.42|1037.22|0
1737368700000|2025-01-20 10:25:00|1041.33|1039.13|1041.44|1039.24|1042.04|1039.84|1040.61|1038.41|0
1737369000000|2025-01-20 10:30:00|1041.56|1039.36|1040.13|1037.93|1041.68|1039.48|1039.65|1037.45|0
1737369300000|2025-01-20 10:35:00|1039.89|1037.69|1040.85|1038.65|1040.85|1038.65|1039.41|1037.21|0
1737369600000|2025-01-20 10:40:00|1041.08|1038.88|1040.84|1038.64|1041.32|1039.12|1039.65|1037.45|0
1737369900000|2025-01-20 10:45:00|1040.61|1038.41|1042.99|1040.79|1042.99|1040.79|1040.13|1037.93|0
1737370200000|2025-01-20 10:50:00|1043.34|1041.14|1042.99|1040.79|1043.71|1041.51|1042.04|1039.84|0
1737370500000|2025-01-20 10:55:00|1042.75|1040.55|1041.19|1038.99|1042.75|1040.55|1040.96|1038.76|0
1737370800000|2025-01-20 11:00:00|1040.6|1038.4|1042.17|1039.97|1042.27|1040.07|1040.12|1037.92|0
1737371100000|2025-01-20 11:05:00|1041.93|1039.73|1041.69|1039.49|1042.41|1040.21|1041.22|1039.02|0
1737371400000|2025-01-20 11:10:00|1041.45|1039.25|1040.5|1038.3|1041.45|1039.25|1040.02|1037.82|0
1737371700000|2025-01-20 11:15:00|1040.26|1038.06|1040.37|1038.17|1040.98|1038.78|1040.02|1037.82|0
1737372000000|2025-01-20 11:20:00|1040.26|1038.06|1039.3|1037.1|1040.97|1038.77|1039.06|1036.86|0
1737372300000|2025-01-20 11:25:00|1039.06|1036.86|1040.02|1037.82|1040.02|1037.82|1039.06|1036.86|0
1737372600000|2025-01-20 11:30:00|1039.78|1037.58|1041.69|1039.49|1041.93|1039.73|1039.78|1037.58|0
1737372900000|2025-01-20 11:35:00|1041.45|1039.25|1041.09|1038.89|1042.04|1039.84|1040.73|1038.53|0
1737373200000|2025-01-20 11:40:00|1040.97|1038.77|1039.78|1037.58|1041.32|1039.12|1039.3|1037.1|0
1737373500000|2025-01-20 11:45:00|1040.01|1037.81|1041.08|1038.88|1041.32|1039.12|1040.01|1037.81|0
1737373800000|2025-01-20 11:50:00|1041.21|1039.01|1040.49|1038.29|1041.21|1039.01|1040.37|1038.17|0
1737374100000|2025-01-20 11:55:00|1040.37|1038.17|1039.77|1037.57|1040.73|1038.53|1039.77|1037.57|0
1737374400000|2025-01-20 12:00:00|1040.01|1037.81|1038.34|1036.14|1040.01|1037.81|1037.38|1035.18|0
1737374700000|2025-01-20 12:05:00|1038.58|1036.38|1038.62|1036.42|1040.01|1037.81|1038.38|1036.18|0
1737375000000|2025-01-20 12:10:00|1038.38|1036.18|1035.99|1033.79|1038.62|1036.42|1035.75|1033.55|0
1737375300000|2025-01-20 12:15:00|1035.75|1033.55|1033.36|1031.16|1036.47|1034.27|1033.36|1031.16|0
1737375600000|2025-01-20 12:20:00|1032.88|1030.68|1032.41|1030.21|1034.32|1032.12|1031.93|1029.73|0
1737375900000|2025-01-20 12:25:00|1032.17|1029.97|1030.5|1028.3|1032.41|1030.21|1029.78|1027.58|0
1737376200000|2025-01-20 12:30:00|1031.21|1029.01|1033.84|1031.64|1033.84|1031.64|1031.21|1029.01|0
1737376500000|2025-01-20 12:35:00|1033.36|1031.16|1032.16|1029.96|1034.31|1032.11|1031.45|1029.25|0
1737376800000|2025-01-20 12:40:00|1032.4|1030.2|1032.04|1029.84|1033.36|1031.16|1031.45|1029.25|0
1737377100000|2025-01-20 12:45:00|1031.92|1029.72|1033.35|1031.15|1033.83|1031.63|1031.69|1029.49|0
1737377400000|2025-01-20 12:50:00|1032.99|1030.79|1031.68|1029.48|1033.83|1031.63|1031.21|1029.01|0
1737377700000|2025-01-20 12:55:00|1031.32|1029.12|1031.92|1029.72|1032.64|1030.44|1031.21|1029.01|0
1737378000000|2025-01-20 13:00:00|1031.68|1029.48|1028.58|1026.38|1031.68|1029.48|1028.1|1025.9|0
1737378300000|2025-01-20 13:05:00|1029.3|1027.1|1030.59|1028.39|1031.3|1029.1|1029.06|1026.86|0
1737378600000|2025-01-20 13:10:00|1030.35|1028.15|1030.94|1028.74|1030.94|1028.74|1029.63|1027.43|0
1737378900000|2025-01-20 13:15:00|1031.06|1028.86|1030.59|1028.39|1031.3|1029.1|1030.59|1028.39|0
1737379200000|2025-01-20 13:20:00|1030.82|1028.62|1031.3|1029.1|1031.78|1029.58|1030.35|1028.15|0
1737379500000|2025-01-20 13:25:00|1030.94|1028.74|1027.96|1025.76|1031.06|1028.86|1027.96|1025.76|0
1737379800000|2025-01-20 13:30:00|1027.72|1025.52|1051|1048.8|1051.48|1049.28|1027.72|1025.52|0
1737380100000|2025-01-20 13:35:00|1050.28|1048.08|1043.81|1041.61|1050.28|1048.08|1040.23|1038.03|0
1737380400000|2025-01-20 13:40:00|1044.05|1041.85|1048.35|1046.15|1049.3|1047.1|1040.23|1038.03|0
1737380700000|2025-01-20 13:45:00|1048.59|1046.39|1050.61|1048.41|1051.69|1049.49|1046.91|1044.71|0
1737381000000|2025-01-20 13:50:00|1050.5|1048.3|1056.24|1054.04|1056.72|1054.52|1049.78|1047.58|0
1737381300000|2025-01-20 13:55:00|1055.64|1053.44|1060.38|1058.18|1061.55|1059.35|1055.52|1053.32|0
1737381600000|2025-01-20 14:00:00|1060.62|1058.42|1062.77|1060.57|1063.01|1060.81|1059.66|1057.46|0
1737381900000|2025-01-20 14:05:00|1062.53|1060.33|1060.42|1058.22|1063.05|1060.85|1057.79|1055.59|0
1737382200000|2025-01-20 14:10:00|1060.53|1058.33|1054.1|1051.9|1061.38|1059.18|1054.1|1051.9|0
1737382500000|2025-01-20 14:15:00|1053.15|1050.95|1056.97|1054.77|1057.21|1055.01|1053.15|1050.95|0
1737382800000|2025-01-20 14:20:00|1056.73|1054.53|1065.03|1062.83|1065.03|1062.83|1056.73|1054.53|0
1737383100000|2025-01-20 14:25:00|1064.79|1062.59|1067.18|1064.98|1068.26|1066.06|1064.55|1062.35|0
1737383400000|2025-01-20 14:30:00|1066.47|1064.27|1068.62|1066.42|1070.3|1068.1|1065.75|1063.55|0
1737383700000|2025-01-20 14:35:00|1069.1|1066.9|1069.82|1067.62|1071.85|1069.65|1068.62|1066.42|0
1737384000000|2025-01-20 14:40:00|1070.06|1067.86|1078.24|1076.04|1079.44|1077.24|1068.86|1066.66|0
1737384300000|2025-01-20 14:45:00|1078.96|1076.76|1076.09|1073.89|1078.96|1076.76|1074.89|1072.69|0
1737384600000|2025-01-20 14:50:00|1076.81|1074.61|1075.13|1072.93|1077.29|1075.09|1073.93|1071.73|0
1737384900000|2025-01-20 14:55:00|1075.37|1073.17|1070.02|1067.82|1075.37|1073.17|1068.18|1065.98|0
1737385200000|2025-01-20 15:00:00|1069.3|1067.1|1064.36|1062.16|1069.3|1067.1|1064.03|1061.83|0
1737385500000|2025-01-20 15:05:00|1064.47|1062.27|1067.23|1065.03|1068.19|1065.99|1064.36|1062.16|0
1737385800000|2025-01-20 15:10:00|1066.99|1064.79|1066.19|1063.99|1068.91|1066.71|1065.55|1063.35|0
1737386100000|2025-01-20 15:15:00|1066.43|1064.23|1063.31|1061.11|1066.43|1064.23|1059.96|1057.76|0
1737386400000|2025-01-20 15:20:00|1063.07|1060.87|1059.24|1057.04|1063.31|1061.11|1058.29|1056.09|0
1737386700000|2025-01-20 15:25:00|1059.96|1057.76|1059.24|1057.04|1059.96|1057.76|1058.29|1056.09|0
1737387000000|2025-01-20 15:30:00|1059|1056.8|1056.37|1054.17|1059.24|1057.04|1054.09|1051.89|0
1737387300000|2025-01-20 15:35:00|1055.89|1053.69|1057.33|1055.13|1058.52|1056.32|1055.89|1053.69|0
1737387600000|2025-01-20 15:40:00|1057.57|1055.37|1050.87|1048.67|1058.52|1056.32|1048.96|1046.76|0
1737387900000|2025-01-20 15:45:00|1050.87|1048.67|1053.14|1050.94|1054.1|1051.9|1046.63|1044.43|0
1737388200000|2025-01-20 15:50:00|1053.38|1051.18|1054.69|1052.49|1055.29|1053.09|1053.38|1051.18|0
1737388500000|2025-01-20 15:55:00|1054.58|1052.38|1056.25|1054.05|1056.49|1054.29|1054.1|1051.9|0
1737388800000|2025-01-20 16:00:00|1056.73|1054.53|1061.52|1059.32|1062.48|1060.28|1056.49|1054.29|0
1737389100000|2025-01-20 16:05:00|1061.76|1059.56|1061.76|1059.56|1062.72|1060.52|1060.91|1058.71|0
1737389400000|2025-01-20 16:10:00|1061.52|1059.32|1061.28|1059.08|1062|1059.8|1058.64|1056.44|0
1737389700000|2025-01-20 16:15:00|1061.04|1058.84|1060.8|1058.6|1061.52|1059.32|1059.36|1057.16|0
1737390000000|2025-01-20 16:20:00|1061.04|1058.84|1062.81|1060.61|1063.77|1061.57|1060.56|1058.36|0
1737390300000|2025-01-20 16:25:00|1062.57|1060.37|1061.52|1059.32|1063.29|1061.09|1060.17|1057.97|0
1737390600000|2025-01-20 16:30:00|1061.28|1059.08|1061.52|1059.32|1062.95|1060.75|1061.04|1058.84|0
1737390900000|2025-01-20 16:35:00|1061.76|1059.56|1063.19|1060.99|1063.43|1061.23|1060.32|1058.12|0
1737391200000|2025-01-20 16:40:00|1062.95|1060.75|1061.51|1059.31|1063.43|1061.23|1060.8|1058.6|0
1737391500000|2025-01-20 16:45:00|1061.27|1059.07|1062.23|1060.03|1062.47|1060.27|1061.04|1058.84|0
1737391800000|2025-01-20 16:50:00|1062.47|1060.27|1061.27|1059.07|1063.43|1061.23|1061.27|1059.07|0
1737392100000|2025-01-20 16:55:00|1061.51|1059.31|1058.64|1056.44|1061.51|1059.31|1057.92|1055.72|0
1737392400000|2025-01-20 17:00:00|1058.88|1056.68|1059.35|1057.15|1061.03|1058.83|1057.92|1055.72|0
1737392700000|2025-01-20 17:05:00|1058.64|1056.44|1056.96|1054.76|1058.88|1056.68|1054.8|1052.6|0
1737393000000|2025-01-20 17:10:00|1057.2|1055|1056.96|1054.76|1059.11|1056.91|1056.96|1054.76|0
1737393300000|2025-01-20 17:15:00|1057.2|1055|1057.2|1055|1058.15|1055.95|1056.24|1054.04|0
1737393600000|2025-01-20 17:20:00|1057.91|1055.71|1053.72|1051.52|1060.55|1058.35|1053.72|1051.52|0
1737393900000|2025-01-20 17:25:00|1055.76|1053.56|1051.45|1049.25|1056.96|1054.76|1040.93|1038.73|0
1737394200000|2025-01-20 17:30:00|1050.25|1048.05|1054.67|1052.47|1056.35|1054.15|1049.65|1047.45|0
1737394500000|2025-01-20 17:35:00|1055.28|1053.08|1056.95|1054.75|1058.87|1056.67|1055.28|1053.08|0
1737394800000|2025-01-20 17:40:00|1057.91|1055.71|1056.83|1054.63|1060.07|1057.87|1052.88|1050.68|0
1737395100000|2025-01-20 17:45:00|1056.59|1054.39|1056.71|1054.51|1058.39|1056.19|1055.15|1052.95|0
1737395400000|2025-01-20 17:50:00|1056.59|1054.39|1062.7|1060.5|1063.66|1061.46|1054.91|1052.71|0
1737395700000|2025-01-20 17:55:00|1062.22|1060.02|1057.67|1055.47|1062.22|1060.02|1057.54|1055.34|0
1737396000000|2025-01-20 18:00:00|1058.32|1056.12|1058.32|1056.12|1058.84|1056.64|1057.28|1055.08|0
1737396300000|2025-01-20 18:05:00|1058.33|1056.13|1057.33|1055.13|1058.85|1056.65|1057.3|1055.1|0
1737396600000|2025-01-20 18:10:00|1057.3|1055.1|1057.3|1055.1|1057.33|1055.13|1056.29|1054.09|0
1737396900000|2025-01-20 18:15:00|1056.79|1054.59|1052.74|1050.54|1057.3|1055.1|1052.2|1050|0
1737397200000|2025-01-20 18:20:00|1052.72|1050.52|1050.7|1048.5|1053.25|1051.05|1050.7|1048.5|0
1737397500000|2025-01-20 18:25:00|1050.68|1048.48|1051.21|1049.01|1052.23|1050.03|1049.66|1047.46|0
1737397800000|2025-01-20 18:30:00|1051.19|1048.99|1051.21|1049.01|1051.21|1049.01|1050.17|1047.97|0
1737398100000|2025-01-20 18:35:00|1052.23|1050.03|1054.78|1052.58|1054.78|1052.58|1052.23|1050.03|0
1737398400000|2025-01-20 18:40:00|1055.28|1053.08|1056.81|1054.61|1057.32|1055.12|1055.28|1053.08|0
1737398700000|2025-01-20 18:45:00|1057.32|1055.12|1057.32|1055.12|1057.32|1055.12|1056.8|1054.6|0
1737399000000|2025-01-20 18:50:00|1059.35|1057.15|1058.84|1056.64|1059.87|1057.67|1058.34|1056.14|0
1737399300000|2025-01-20 18:55:00|1058.34|1056.14|1057.32|1055.12|1058.34|1056.14|1057.32|1055.12|0
1737399600000|2025-01-20 19:00:00|1057.83|1055.63|1059.35|1057.15|1059.35|1057.15|1057.32|1055.12|0
1737400200000|2025-01-20 19:10:00|1058.84|1056.64|1058.33|1056.13|1059.35|1057.15|1058.33|1056.13|0
1737400500000|2025-01-20 19:15:00|1057.82|1055.62|1058.33|1056.13|1058.33|1056.13|1057.32|1055.12|0
1737400800000|2025-01-20 19:20:00|1058.84|1056.64|1060.37|1058.17|1061.39|1059.19|1058.84|1056.64|0
1737401100000|2025-01-20 19:25:00|1061.39|1059.19|1061.89|1059.69|1062.41|1060.21|1061.39|1059.19|0
1737401400000|2025-01-20 19:30:00|1061.39|1059.19|1061.89|1059.69|1062.41|1060.21|1061.39|1059.19|0
1737422700000|2025-01-21 01:25:00|1034.28|1031.16|1041.2|1038.08|1048.37|1045.25|1032.84|1029.72|0
1737423000000|2025-01-21 01:30:00|1041.19|1038.33|1036.77|1033.91|1041.19|1038.33|1034.98|1032.12|0
1737423300000|2025-01-21 01:35:00|1036.17|1033.31|1034.14|1031.28|1037.73|1034.87|1027.22|1024.36|0
1737423600000|2025-01-21 01:40:00|1034.5|1031.64|1038.33|1035.69|1041.68|1039.04|1033.9|1031.04|0
1737423900000|2025-01-21 01:45:00|1037.61|1034.97|1036.53|1033.89|1039.05|1036.41|1034.27|1031.63|0
1737424200000|2025-01-21 01:50:00|1036.18|1033.54|1040|1037.36|1042.27|1039.63|1036.18|1033.54|0
1737424500000|2025-01-21 01:55:00|1040.48|1037.84|1040.72|1038.08|1044.42|1041.78|1040.24|1037.6|0
1737424800000|2025-01-21 02:00:00|1042.5|1039.86|1045.5|1042.86|1046.45|1043.81|1041.55|1038.91|0
1737425100000|2025-01-21 02:05:00|1045.26|1042.62|1045.02|1042.38|1046.93|1044.29|1044.65|1042.01|0
1737425400000|2025-01-21 02:10:00|1043.94|1041.3|1044.78|1042.14|1046.45|1043.81|1043.1|1040.46|0
1737425700000|2025-01-21 02:15:00|1044.89|1042.25|1041.78|1039.14|1044.89|1042.25|1041.43|1038.79|0
1737426000000|2025-01-21 02:20:00|1042.26|1039.62|1045.01|1042.37|1045.01|1042.37|1041.43|1038.79|0
1737426300000|2025-01-21 02:25:00|1044.77|1042.13|1040.71|1038.07|1045.01|1042.37|1040.71|1038.07|0
1737426600000|2025-01-21 02:30:00|1039.28|1036.64|1041.19|1038.55|1042.5|1039.86|1039.28|1036.64|0
1737426900000|2025-01-21 02:35:00|1041.06|1038.42|1040.23|1037.59|1041.43|1038.79|1038.08|1035.44|0
1737427200000|2025-01-21 02:40:00|1040.34|1037.7|1041.06|1038.42|1042.38|1039.74|1040.34|1037.7|0
1737427500000|2025-01-21 02:45:00|1041.66|1039.02|1043.45|1040.81|1043.81|1041.17|1041.66|1039.02|0
1737427800000|2025-01-21 02:50:00|1042.86|1040.22|1042.25|1039.61|1043.1|1040.46|1041.18|1038.54|0
1737428100000|2025-01-21 02:55:00|1042.49|1039.85|1042.85|1040.21|1043.57|1040.93|1041.66|1039.02|0
1737428400000|2025-01-21 03:00:00|1042.73|1040.09|1045.41|1042.77|1046.44|1043.8|1042.38|1039.74|0
1737428700000|2025-01-21 03:05:00|1045.65|1043.01|1045.41|1042.77|1046.12|1043.48|1043.97|1041.33|0
1737429000000|2025-01-21 03:10:00|1045.64|1043|1049.47|1046.83|1051.02|1048.38|1045.64|1043|0
1737429300000|2025-01-21 03:15:00|1049.47|1046.83|1050.9|1048.26|1051.14|1048.5|1049.47|1046.83|0
1737429600000|2025-01-21 03:20:00|1050.66|1048.02|1053.05|1050.41|1053.29|1050.65|1049.71|1047.07|0
1737429900000|2025-01-21 03:25:00|1053.29|1050.65|1051.14|1048.5|1053.29|1050.65|1050.9|1048.26|0
1737430200000|2025-01-21 03:30:00|1051.02|1048.38|1051.62|1048.98|1052.34|1049.7|1050.66|1048.02|0
1737430500000|2025-01-21 03:35:00|1051.49|1048.85|1049.7|1047.06|1051.62|1048.98|1048.51|1045.87|0
1737430800000|2025-01-21 03:40:00|1049.94|1047.3|1050.06|1047.42|1050.06|1047.42|1048.75|1046.11|0
1737431100000|2025-01-21 03:45:00|1050.06|1047.42|1048.86|1046.22|1050.9|1048.26|1048.74|1046.1|0
1737431400000|2025-01-21 03:50:00|1048.74|1046.1|1049.46|1046.82|1049.46|1046.82|1047.31|1044.67|0
1737431700000|2025-01-21 03:55:00|1049.7|1047.06|1049.1|1046.46|1050.66|1048.02|1048.98|1046.34|0
1737432000000|2025-01-21 04:00:00|1049.57|1046.93|1046.83|1044.19|1049.7|1047.06|1045.75|1043.11|0
1737432300000|2025-01-21 04:05:00|1047.42|1044.78|1047.07|1044.43|1047.55|1044.91|1046.35|1043.71|0
1737432600000|2025-01-21 04:10:00|1047.18|1044.54|1048.26|1045.62|1048.5|1045.86|1047.07|1044.43|0
1737432900000|2025-01-21 04:15:00|1048.38|1045.74|1048.37|1045.73|1048.38|1045.74|1046.83|1044.19|0
1737433200000|2025-01-21 04:20:00|1048.74|1046.1|1050.17|1047.53|1050.17|1047.53|1048.74|1046.1|0
1737433500000|2025-01-21 04:25:00|1050.05|1047.41|1047.78|1045.14|1050.17|1047.53|1047.54|1044.9|0
1737433800000|2025-01-21 04:30:00|1048.13|1045.49|1047.54|1044.9|1048.26|1045.62|1045.39|1042.75|0
1737434100000|2025-01-21 04:35:00|1047.78|1045.14|1045.86|1043.22|1047.78|1045.14|1045.39|1042.75|0
1737434400000|2025-01-21 04:40:00|1046.1|1043.46|1046.22|1043.58|1047.06|1044.42|1045.74|1043.1|0
1737434700000|2025-01-21 04:45:00|1046.58|1043.94|1046.34|1043.7|1046.58|1043.94|1045.62|1042.98|0
1737435000000|2025-01-21 04:50:00|1046.22|1043.58|1046.58|1043.94|1047.77|1045.13|1046.1|1043.46|0
1737435300000|2025-01-21 04:55:00|1046.34|1043.7|1045.14|1042.5|1046.34|1043.7|1044.43|1041.79|0
1737435600000|2025-01-21 05:00:00|1045.38|1042.74|1045.86|1043.22|1047.05|1044.41|1045.38|1042.74|0
1737435900000|2025-01-21 05:05:00|1046.1|1043.46|1046.57|1043.93|1046.81|1044.17|1045.86|1043.22|0
1737436200000|2025-01-21 05:10:00|1046.81|1044.17|1045.25|1042.61|1046.81|1044.17|1044.78|1042.14|0
1737436500000|2025-01-21 05:15:00|1045.38|1042.74|1044.66|1042.02|1045.86|1043.22|1044.66|1042.02|0
1737436800000|2025-01-21 05:20:00|1044.54|1041.9|1046.09|1043.45|1046.21|1043.57|1044.42|1041.78|0
1737437100000|2025-01-21 05:25:00|1045.85|1043.21|1045.38|1042.74|1045.97|1043.33|1044.9|1042.26|0
1737437400000|2025-01-21 05:30:00|1045.14|1042.5|1040.59|1037.95|1045.61|1042.97|1040.36|1037.72|0
1737437700000|2025-01-21 05:35:00|1040.83|1038.19|1044.05|1041.41|1044.9|1042.26|1040.12|1037.48|0
1737438000000|2025-01-21 05:40:00|1044.18|1041.54|1045.61|1042.97|1045.61|1042.97|1044.18|1041.54|0
1737438300000|2025-01-21 05:45:00|1045.85|1043.21|1043.96|1041.76|1045.85|1043.21|1043.48|1041.17|0
1737438600000|2025-01-21 05:50:00|1043.72|1041.52|1042.52|1040.32|1043.96|1041.76|1041.92|1039.72|0
1737438900000|2025-01-21 05:55:00|1042.4|1040.2|1042.28|1040.08|1043.24|1041.04|1041.33|1039.13|0
1737439200000|2025-01-21 06:00:00|1042.16|1039.96|1043.24|1041.04|1043.71|1041.51|1042.16|1039.96|0
1737439500000|2025-01-21 06:05:00|1043.47|1041.27|1044.19|1041.99|1044.19|1041.99|1042.28|1040.08|0
1737439800000|2025-01-21 06:10:00|1043.71|1041.51|1045.15|1042.95|1045.15|1042.95|1043.47|1041.27|0
1737440100000|2025-01-21 06:15:00|1045.02|1042.82|1045.86|1043.66|1046.1|1043.9|1044.43|1042.23|0
1737440400000|2025-01-21 06:20:00|1045.98|1043.78|1045.38|1043.18|1046.1|1043.9|1044.9|1042.7|0
1737440700000|2025-01-21 06:25:00|1045.26|1043.06|1046.58|1044.38|1046.82|1044.62|1045.14|1042.94|0
1737441000000|2025-01-21 06:30:00|1046.82|1044.62|1045.14|1042.94|1046.82|1044.62|1044.66|1042.46|0
1737441300000|2025-01-21 06:35:00|1045.26|1043.06|1042.75|1040.55|1045.62|1043.42|1041.79|1039.59|0
1737441600000|2025-01-21 06:40:00|1042.51|1040.31|1040.95|1038.75|1042.99|1040.79|1040.36|1038.16|0
1737441900000|2025-01-21 06:45:00|1041.08|1038.88|1041.31|1039.11|1042.03|1039.83|1039.76|1037.56|0
1737442200000|2025-01-21 06:50:00|1041.19|1038.99|1041.55|1039.35|1042.03|1039.83|1040.95|1038.75|0
1737442500000|2025-01-21 06:55:00|1041.43|1039.23|1042.27|1040.07|1042.51|1040.31|1040.47|1038.27|0
1737442800000|2025-01-21 07:00:00|1042.75|1040.55|1043.46|1041.26|1043.94|1041.74|1039.88|1037.68|0
1737443100000|2025-01-21 07:05:00|1043.7|1041.5|1041.42|1039.22|1043.94|1041.74|1040.59|1038.39|0
1737443400000|2025-01-21 07:10:00|1041.31|1039.11|1042.98|1040.78|1043.46|1041.26|1040.83|1038.63|0
1737443700000|2025-01-21 07:15:00|1042.14|1039.94|1041.31|1039.11|1042.5|1040.3|1041.07|1038.87|0
1737444000000|2025-01-21 07:20:00|1040.94|1038.74|1041.4|1039.2|1041.66|1039.46|1039.99|1037.79|0
1737444300000|2025-01-21 07:25:00|1041.17|1038.97|1045.23|1043.03|1045.47|1043.27|1041.17|1038.97|0
1737444600000|2025-01-21 07:30:00|1044.99|1042.79|1048.21|1046.01|1048.33|1046.13|1043.79|1041.59|0
1737444900000|2025-01-21 07:35:00|1048.33|1046.13|1047.61|1045.41|1048.81|1046.61|1046.42|1044.22|0
1737445200000|2025-01-21 07:40:00|1047.14|1044.94|1050|1047.8|1050.24|1048.04|1045.94|1043.74|0
1737445500000|2025-01-21 07:45:00|1050.24|1048.04|1048.33|1046.13|1050.48|1048.28|1047.61|1045.41|0
1737445800000|2025-01-21 07:50:00|1048.09|1045.89|1049.05|1046.85|1049.52|1047.32|1047.37|1045.17|0
1737446100000|2025-01-21 07:55:00|1049.16|1046.96|1050|1047.8|1050|1047.8|1047.37|1045.17|0
1737446400000|2025-01-21 08:00:00|1048.33|1046.13|1045.22|1043.02|1050.48|1048.28|1044.02|1041.82|0
1737446700000|2025-01-21 08:05:00|1045.94|1043.74|1047.85|1045.65|1049.16|1046.96|1044.5|1042.3|0
1737447000000|2025-01-21 08:10:00|1048.09|1045.89|1047.96|1045.76|1050.83|1048.63|1047.85|1045.65|0
1737447300000|2025-01-21 08:15:00|1047.37|1045.17|1050.95|1048.75|1051.43|1049.23|1047.37|1045.17|0
1737447600000|2025-01-21 08:20:00|1051.55|1049.35|1050.47|1048.27|1051.91|1049.71|1049.87|1047.67|0
1737447900000|2025-01-21 08:25:00|1050.71|1048.51|1050.95|1048.75|1052.74|1050.54|1050.24|1048.04|0
1737448200000|2025-01-21 08:30:00|1051.19|1048.99|1055.13|1052.93|1055.5|1053.3|1051.19|1048.99|0
1737448500000|2025-01-21 08:35:00|1055.02|1052.82|1055.37|1053.17|1055.98|1053.78|1052.5|1050.3|0
1737448800000|2025-01-21 08:40:00|1055.26|1053.06|1054.13|1051.93|1057.89|1055.69|1053.78|1051.58|0
1737449100000|2025-01-21 08:45:00|1054.13|1051.93|1055.62|1053.42|1055.86|1053.66|1054.13|1051.93|0
1737449400000|2025-01-21 08:50:00|1055.5|1053.3|1054.42|1052.22|1055.62|1053.42|1053.34|1051.14|0
1737449700000|2025-01-21 08:55:00|1054.18|1051.98|1052.99|1050.79|1054.78|1052.58|1052.14|1049.94|0
1737450000000|2025-01-21 09:00:00|1052.86|1050.66|1054.3|1052.1|1054.42|1052.22|1051.79|1049.59|0
1737450300000|2025-01-21 09:05:00|1054.9|1052.7|1054.06|1051.86|1055.62|1053.42|1053.94|1051.74|0
1737450600000|2025-01-21 09:10:00|1053.94|1051.74|1058.84|1056.64|1058.84|1056.64|1053.94|1051.74|0
1737450900000|2025-01-21 09:15:00|1058.73|1056.53|1054.66|1052.46|1058.73|1056.53|1053.46|1051.26|0
1737451200000|2025-01-21 09:20:00|1054.9|1052.7|1057.77|1055.57|1058.49|1056.29|1054.18|1051.98|0
1737451500000|2025-01-21 09:25:00|1057.64|1055.44|1057.05|1054.85|1057.77|1055.57|1055.37|1053.17|0
1737451800000|2025-01-21 09:30:00|1057.16|1054.96|1059.45|1057.25|1060.03|1057.83|1056.81|1054.61|0
1737452100000|2025-01-21 09:35:00|1059.21|1057.01|1058.49|1056.29|1059.93|1057.73|1057.88|1055.68|0
1737452400000|2025-01-21 09:40:00|1058.6|1056.4|1057.53|1055.33|1058.6|1056.4|1056.81|1054.61|0
1737452700000|2025-01-21 09:45:00|1057.64|1055.44|1059.32|1057.12|1059.44|1057.24|1057.4|1055.2|0
1737453000000|2025-01-21 09:50:00|1059.2|1057|1058.84|1056.64|1060.04|1057.84|1058.72|1056.52|0
1737453300000|2025-01-21 09:55:00|1058.96|1056.76|1062.8|1060.6|1063.04|1060.84|1058.72|1056.52|0
1737453600000|2025-01-21 10:00:00|1062.91|1060.71|1066.75|1064.55|1067.11|1064.91|1062.91|1060.71|0
1737453900000|2025-01-21 10:05:00|1066.87|1064.67|1068.18|1065.98|1069.75|1067.55|1066.63|1064.43|0
1737454200000|2025-01-21 10:10:00|1068.07|1065.87|1063.27|1061.07|1068.07|1065.87|1063.27|1061.07|0
1737454500000|2025-01-21 10:15:00|1062.31|1060.11|1064.35|1062.15|1064.95|1062.75|1062.31|1060.11|0
1737454800000|2025-01-21 10:20:00|1064.47|1062.27|1063.99|1061.79|1064.95|1062.75|1063.75|1061.55|0
1737455100000|2025-01-21 10:25:00|1064.1|1061.9|1066.63|1064.43|1066.87|1064.67|1063.51|1061.31|0
1737455400000|2025-01-21 10:30:00|1066.39|1064.19|1066.15|1063.95|1066.39|1064.19|1064.71|1062.51|0
1737455700000|2025-01-21 10:35:00|1065.91|1063.71|1064.71|1062.51|1065.91|1063.71|1064.23|1062.03|0
1737456000000|2025-01-21 10:40:00|1064.82|1062.62|1064.23|1062.03|1064.95|1062.75|1063.51|1061.31|0
1737456300000|2025-01-21 10:45:00|1064.1|1061.9|1063.03|1060.83|1064.23|1062.03|1062.79|1060.59|0
1737456600000|2025-01-21 10:50:00|1062.9|1060.7|1061.59|1059.39|1063.14|1060.94|1060.63|1058.43|0
1737456900000|2025-01-21 10:55:00|1061.7|1059.5|1058.95|1056.75|1061.83|1059.63|1058.47|1056.27|0
1737457200000|2025-01-21 11:00:00|1058.71|1056.51|1059.67|1057.47|1060.39|1058.19|1058.23|1056.03|0
1737457500000|2025-01-21 11:05:00|1059.78|1057.58|1061.7|1059.5|1062.06|1059.86|1059.78|1057.58|0
1737457800000|2025-01-21 11:10:00|1061.58|1059.38|1062.3|1060.1|1062.3|1060.1|1060.87|1058.67|0
1737458100000|2025-01-21 11:15:00|1062.3|1060.1|1057.51|1055.31|1062.54|1060.34|1057.03|1054.83|0
1737458400000|2025-01-21 11:20:00|1057.03|1054.83|1057.03|1054.83|1057.27|1055.07|1054.4|1052.2|0
1737458700000|2025-01-21 11:25:00|1057.27|1055.07|1055.59|1053.39|1057.27|1055.07|1054.16|1051.96|0
1737459000000|2025-01-21 11:30:00|1055.71|1053.51|1054.87|1052.67|1056.79|1054.59|1052.24|1050.04|0
1737459300000|2025-01-21 11:35:00|1055.11|1052.91|1057.98|1055.78|1058.46|1056.26|1055.11|1052.91|0
1737459600000|2025-01-21 11:40:00|1058.1|1055.9|1057.98|1055.78|1059.18|1056.98|1057.5|1055.3|0
1737459900000|2025-01-21 11:45:00|1058.22|1056.02|1057.38|1055.18|1058.22|1056.02|1055.94|1053.74|0
1737460200000|2025-01-21 11:50:00|1057.26|1055.06|1056.78|1054.58|1057.86|1055.66|1056.54|1054.34|0
1737460500000|2025-01-21 11:55:00|1056.54|1054.34|1054.39|1052.19|1057.02|1054.82|1053.67|1051.47|0
1737460800000|2025-01-21 12:00:00|1054.5|1052.3|1050.8|1048.6|1054.5|1052.3|1048.64|1046.44|0
1737461100000|2025-01-21 12:05:00|1050.32|1048.12|1056.06|1053.86|1056.18|1053.98|1050.32|1048.12|0
1737461400000|2025-01-21 12:10:00|1055.82|1053.62|1054.86|1052.66|1056.06|1053.86|1053.06|1050.86|0
1737461700000|2025-01-21 12:15:00|1055.1|1052.9|1057.37|1055.17|1058.46|1056.26|1054.98|1052.78|0
1737462000000|2025-01-21 12:20:00|1057.74|1055.54|1058.93|1056.73|1059.17|1056.97|1057.26|1055.06|0
1737462300000|2025-01-21 12:25:00|1058.81|1056.61|1060.61|1058.41|1060.61|1058.41|1057.97|1055.77|0
1737462600000|2025-01-21 12:30:00|1060.37|1058.17|1058.93|1056.73|1060.61|1058.41|1058.45|1056.25|0
1737462900000|2025-01-21 12:35:00|1058.69|1056.49|1060.61|1058.41|1061.57|1059.37|1057.73|1055.53|0
1737463200000|2025-01-21 12:40:00|1060.37|1058.17|1058.33|1056.13|1060.61|1058.41|1058.21|1056.01|0
1737463500000|2025-01-21 12:45:00|1058.21|1056.01|1057.25|1055.05|1059.65|1057.45|1057.01|1054.81|0
1737463800000|2025-01-21 12:50:00|1057.01|1054.81|1058.32|1056.12|1058.93|1056.73|1055.81|1053.61|0
1737464100000|2025-01-21 12:55:00|1058.21|1056.01|1059.17|1056.97|1059.88|1057.68|1057.25|1055.05|0
1737464400000|2025-01-21 13:00:00|1058.93|1056.73|1060.36|1058.16|1061.08|1058.88|1057.49|1055.29|0
1737464700000|2025-01-21 13:05:00|1060.12|1057.92|1060.12|1057.92|1060.84|1058.64|1058.69|1056.49|0
1737465000000|2025-01-21 13:10:00|1060.36|1058.16|1059.16|1056.96|1060.72|1058.52|1057.73|1055.53|0
1737465300000|2025-01-21 13:15:00|1059.04|1056.84|1060.12|1057.92|1060.6|1058.4|1057.49|1055.29|0
1737465600000|2025-01-21 13:20:00|1060.24|1058.04|1059.88|1057.68|1061.56|1059.36|1059.88|1057.68|0
1737465900000|2025-01-21 13:25:00|1059.4|1057.2|1057.96|1055.76|1059.64|1057.44|1057|1054.8|0
1737466200000|2025-01-21 13:30:00|1057.72|1055.52|1061.79|1059.59|1061.8|1059.6|1057.48|1055.28|0
1737466500000|2025-01-21 13:35:00|1061.56|1059.36|1060.6|1058.4|1061.67|1059.47|1059.4|1057.2|0
1737466800000|2025-01-21 13:40:00|1060.36|1058.16|1061.31|1059.11|1061.79|1059.59|1059.4|1057.2|0
1737467100000|2025-01-21 13:45:00|1061.07|1058.87|1064.67|1062.47|1064.67|1062.47|1060.59|1058.39|0
1737467400000|2025-01-21 13:50:00|1064.91|1062.71|1065.15|1062.95|1065.39|1063.19|1063.58|1061.38|0
1737467700000|2025-01-21 13:55:00|1065.39|1063.19|1065.15|1062.95|1066.11|1063.91|1062.99|1060.79|0
1737468000000|2025-01-21 14:00:00|1064.91|1062.71|1067.61|1065.41|1067.78|1065.58|1064.91|1062.71|0
1737468300000|2025-01-21 14:05:00|1067.32|1065.12|1064.86|1062.66|1067.32|1065.12|1063.91|1061.71|0
1737468600000|2025-01-21 14:10:00|1064.62|1062.42|1065.34|1063.14|1065.34|1063.14|1063.66|1061.46|0
1737468900000|2025-01-21 14:15:00|1065.1|1062.9|1062.46|1060.26|1066.3|1064.1|1062.46|1060.26|0
1737469200000|2025-01-21 14:20:00|1062.7|1060.5|1060.55|1058.35|1062.7|1060.5|1060.07|1057.87|0
1737469500000|2025-01-21 14:25:00|1061.98|1059.78|1064.98|1062.78|1065.82|1063.62|1061.5|1059.3|0
1737469800000|2025-01-21 14:30:00|1066.54|1064.34|1067.26|1065.06|1070.14|1067.94|1063.18|1060.98|0
1737470100000|2025-01-21 14:35:00|1067.02|1064.82|1061.02|1058.82|1069.9|1067.7|1060.06|1057.86|0
1737470400000|2025-01-21 14:40:00|1060.54|1058.34|1061.32|1059.12|1063|1060.8|1055.75|1053.55|0
1737470700000|2025-01-21 14:45:00|1061.08|1058.88|1067.47|1065.27|1073.47|1071.27|1061.08|1058.88|0
1737471000000|2025-01-21 14:50:00|1068.19|1065.99|1056.2|1054|1071.79|1069.59|1055.72|1053.52|0
1737471300000|2025-01-21 14:55:00|1057.4|1055.2|1064.88|1062.68|1065.36|1063.16|1057.4|1055.2|0
1737471600000|2025-01-21 15:00:00|1064.4|1062.2|1058.89|1056.69|1064.4|1062.2|1057.08|1054.88|0
1737471900000|2025-01-21 15:05:00|1058.65|1056.45|1061.82|1059.62|1064.46|1062.26|1055.83|1053.63|0
1737472200000|2025-01-21 15:10:00|1060.62|1058.42|1048.87|1046.67|1062.54|1060.34|1046.48|1044.28|0
1737472500000|2025-01-21 15:15:00|1049.11|1046.91|1058.46|1056.26|1058.94|1056.74|1047.44|1045.24|0
1737472800000|2025-01-21 15:20:00|1058.22|1056.02|1055.1|1052.9|1060.86|1058.66|1054.38|1052.18|0
1737473100000|2025-01-21 15:25:00|1054.62|1052.42|1062.3|1060.1|1063.02|1060.82|1054.62|1052.42|0
1737473400000|2025-01-21 15:30:00|1061.82|1059.62|1058.58|1056.38|1064.1|1061.9|1058.34|1056.14|0
1737473700000|2025-01-21 15:35:00|1058.1|1055.9|1061.55|1059.35|1061.55|1059.35|1056.42|1054.22|0
1737474000000|2025-01-21 15:40:00|1061.19|1058.99|1062.27|1060.07|1064.68|1062.48|1060.83|1058.63|0
1737474300000|2025-01-21 15:45:00|1062.51|1060.31|1058.19|1055.99|1063.23|1061.03|1056.03|1053.83|0
1737474600000|2025-01-21 15:50:00|1058.67|1056.47|1060.11|1057.91|1060.59|1058.39|1053.87|1051.67|0
1737474900000|2025-01-21 15:55:00|1059.87|1057.67|1062.51|1060.31|1064.43|1062.23|1057.71|1055.51|0
1737475200000|2025-01-21 16:00:00|1062.27|1060.07|1060.46|1058.26|1062.27|1060.07|1057.47|1055.27|0
1737475500000|2025-01-21 16:05:00|1060.83|1058.63|1065.87|1063.67|1067.32|1065.12|1060.83|1058.63|0
1737475800000|2025-01-21 16:10:00|1065.63|1063.43|1067.07|1064.87|1067.07|1064.87|1063.47|1061.27|0
1737476100000|2025-01-21 16:15:00|1066.35|1064.15|1066.11|1063.91|1067.07|1064.87|1064.19|1061.99|0
1737476400000|2025-01-21 16:20:00|1065.87|1063.67|1065.9|1063.7|1068.06|1065.86|1065.18|1062.98|0
1737476700000|2025-01-21 16:25:00|1066.38|1064.18|1066.62|1064.42|1067.34|1065.14|1064.7|1062.5|0
1737477000000|2025-01-21 16:30:00|1066.38|1064.18|1067.58|1065.38|1069.26|1067.06|1066.14|1063.94|0
1737477300000|2025-01-21 16:35:00|1067.82|1065.62|1063.5|1061.3|1069.02|1066.82|1063.26|1061.06|0
1737477600000|2025-01-21 16:40:00|1063.74|1061.54|1062.05|1059.85|1067.1|1064.9|1061.57|1059.37|0
1737477900000|2025-01-21 16:45:00|1062.29|1060.09|1066.77|1064.57|1067.01|1064.81|1062.05|1059.85|0
1737478200000|2025-01-21 16:50:00|1065.81|1063.61|1071.82|1069.62|1071.82|1069.62|1065.57|1063.37|0
1737478500000|2025-01-21 16:55:00|1072.06|1069.86|1072.3|1070.1|1073.02|1070.82|1069.42|1067.22|0
1737478800000|2025-01-21 17:00:00|1072.06|1069.86|1071.58|1069.38|1072.06|1069.86|1069.17|1066.97|0
1737479100000|2025-01-21 17:05:00|1071.82|1069.62|1072.78|1070.58|1073.02|1070.82|1071.1|1068.9|0
1737479400000|2025-01-21 17:10:00|1072.54|1070.34|1071.34|1069.14|1073.5|1071.3|1071.1|1068.9|0
1737479700000|2025-01-21 17:15:00|1071.58|1069.38|1069.41|1067.21|1072.06|1069.86|1068.21|1066.01|0
1737480000000|2025-01-21 17:20:00|1069.89|1067.69|1071.58|1069.38|1072.06|1069.86|1068.21|1066.01|0
1737480300000|2025-01-21 17:25:00|1071.33|1069.13|1074.43|1072.23|1076.36|1074.16|1070.85|1068.65|0
1737480600000|2025-01-21 17:30:00|1074.31|1072.11|1077.7|1075.5|1077.7|1075.5|1074.19|1071.99|0
1737480900000|2025-01-21 17:35:00|1077.94|1075.74|1076.74|1074.54|1078.42|1076.22|1075.3|1073.1|0
1737481200000|2025-01-21 17:40:00|1076.98|1074.78|1078.18|1075.98|1079.63|1077.43|1076.74|1074.54|0
1737481500000|2025-01-21 17:45:00|1077.94|1075.74|1078.9|1076.7|1079.87|1077.67|1077.46|1075.26|0
1737481800000|2025-01-21 17:50:00|1079.14|1076.94|1081.31|1079.11|1082.51|1080.31|1079.14|1076.94|0
1737482100000|2025-01-21 17:55:00|1081.18|1078.98|1082.97|1080.77|1083.09|1080.89|1081.07|1078.87|0
1737482400000|2025-01-21 18:00:00|1082.25|1080.05|1082.73|1080.53|1083.21|1081.01|1079.61|1077.41|0
1737482700000|2025-01-21 18:05:00|1082.97|1080.77|1082.81|1080.61|1083.3|1081.1|1081.85|1079.65|0
1737483000000|2025-01-21 18:10:00|1083.54|1081.34|1083.54|1081.34|1084.26|1082.06|1081.85|1079.65|0
1737483300000|2025-01-21 18:15:00|1083.78|1081.58|1085.22|1083.02|1087.38|1085.18|1083.78|1081.58|0
1737483600000|2025-01-21 18:20:00|1084.98|1082.78|1085.22|1083.02|1085.94|1083.74|1084.5|1082.3|0
1737483900000|2025-01-21 18:25:00|1085.7|1083.5|1084.5|1082.3|1086.18|1083.98|1083.29|1081.09|0
1737484200000|2025-01-21 18:30:00|1084.98|1082.78|1083.77|1081.57|1085.46|1083.26|1083.77|1081.57|0
1737484500000|2025-01-21 18:35:00|1084.01|1081.81|1084.56|1082.36|1086.32|1084.12|1083.6|1081.4|0
1737484800000|2025-01-21 18:40:00|1084.8|1082.6|1082.87|1080.67|1085.04|1082.84|1080.71|1078.51|0
1737485100000|2025-01-21 18:45:00|1082.63|1080.43|1081.19|1078.99|1082.87|1080.67|1080.71|1078.51|0
1737485400000|2025-01-21 18:50:00|1081.43|1079.23|1083.11|1080.91|1084.56|1082.36|1081.43|1079.23|0
1737485700000|2025-01-21 18:55:00|1082.87|1080.67|1084.31|1082.11|1085.04|1082.84|1082.75|1080.55|0
1737486000000|2025-01-21 19:00:00|1084.56|1082.36|1084.07|1081.87|1084.8|1082.6|1082.87|1080.67|0
1737486300000|2025-01-21 19:05:00|1083.83|1081.63|1084.79|1082.59|1085.76|1083.56|1083.83|1081.63|0
1737486600000|2025-01-21 19:10:00|1085.03|1082.83|1084.07|1081.87|1086.48|1084.28|1083.83|1081.63|0
1737486900000|2025-01-21 19:15:00|1083.59|1081.39|1080.22|1078.02|1084.07|1081.87|1079.5|1077.3|0
1737487200000|2025-01-21 19:20:00|1079.98|1077.78|1079.74|1077.54|1080.7|1078.5|1077.81|1075.61|0
1737487500000|2025-01-21 19:25:00|1079.61|1077.41|1082.25|1080.05|1083.45|1081.25|1079.61|1077.41|0
1737487800000|2025-01-21 19:30:00|1082.49|1080.29|1078.87|1076.67|1082.49|1080.29|1078.87|1076.67|0
1737488100000|2025-01-21 19:35:00|1079.12|1076.92|1077.43|1075.23|1079.36|1077.16|1076.23|1074.03|0
1737488400000|2025-01-21 19:40:00|1078.15|1075.95|1077.43|1075.23|1080.56|1078.36|1077.19|1074.99|0
1737488700000|2025-01-21 19:45:00|1077.91|1075.71|1077.67|1075.47|1078.15|1075.95|1076.47|1074.27|0
1737489000000|2025-01-21 19:50:00|1077.43|1075.23|1078.15|1075.95|1078.15|1075.95|1075.74|1073.54|0
1737489300000|2025-01-21 19:55:00|1078.39|1076.19|1080.31|1078.11|1080.56|1078.36|1078.15|1075.95|0
1737489600000|2025-01-21 20:00:00|1079.83|1077.63|1080.07|1077.87|1080.56|1078.36|1078.63|1076.43|0
1737489900000|2025-01-21 20:05:00|1080.31|1078.11|1080.79|1078.59|1081.04|1078.84|1079.83|1077.63|0
1737490200000|2025-01-21 20:10:00|1080.55|1078.35|1080.79|1078.59|1081.28|1079.08|1080.07|1077.87|0
1737490500000|2025-01-21 20:15:00|1080.55|1078.35|1082.16|1079.96|1082.96|1080.76|1080.55|1078.35|0
1737490800000|2025-01-21 20:20:00|1082.4|1080.2|1082.4|1080.2|1082.88|1080.68|1081.19|1078.99|0
1737491100000|2025-01-21 20:25:00|1082.15|1079.95|1085.29|1083.09|1085.77|1083.57|1081.91|1079.71|0
1737491400000|2025-01-21 20:30:00|1085.53|1083.33|1083.12|1080.92|1086.25|1084.05|1083.12|1080.92|0
1737491700000|2025-01-21 20:35:00|1082.88|1080.68|1084.56|1082.36|1084.8|1082.6|1080.23|1078.03|0
1737492000000|2025-01-21 20:40:00|1084.32|1082.12|1083.84|1081.64|1084.8|1082.6|1082.39|1080.19|0
1737492300000|2025-01-21 20:45:00|1083.6|1081.4|1083.76|1081.56|1083.76|1081.56|1082.07|1079.87|0
1737492600000|2025-01-21 20:50:00|1083.52|1081.32|1086.16|1083.96|1087.61|1085.41|1082.31|1080.11|0
1737492900000|2025-01-21 20:55:00|1086.41|1084.21|1084.48|1082.28|1087.37|1085.17|1082.79|1080.59|0
1737493200000|2025-01-21 21:00:00|1085.92|1083.72|1091.47|1089.27|1093.16|1090.96|1085.92|1083.72|0
1737493500000|2025-01-21 21:05:00|1090.86|1088.66|1089.89|1087.69|1093.4|1091.2|1089.78|1087.58|0
1737493800000|2025-01-21 21:10:00|1090.26|1088.06|1088.81|1086.61|1090.5|1088.3|1088.09|1085.89|0
1737494100000|2025-01-21 21:15:00|1088.57|1086.37|1089.15|1086.75|1089.64|1087.24|1087.71|1085.31|0
1737494400000|2025-01-21 21:20:00|1089.39|1086.99|1090.36|1087.96|1090.36|1087.96|1089.15|1086.75|0
1737494700000|2025-01-21 21:25:00|1090.12|1087.72|1089.88|1087.48|1090.36|1087.96|1089.88|1087.48|0
1737495000000|2025-01-21 21:30:00|1090.12|1087.72|1089.87|1087.47|1090.12|1087.72|1088.91|1086.51|0
1737495300000|2025-01-21 21:35:00|1089.63|1087.23|1089.87|1087.47|1090.11|1087.71|1089.39|1086.99|0
1737495600000|2025-01-21 21:40:00|1090.11|1087.71|1090.6|1088.2|1090.84|1088.44|1089.87|1087.47|0
1737495900000|2025-01-21 21:45:00|1090.84|1088.44|1090.84|1088.44|1091.08|1088.68|1090.6|1088.2|0
1737496200000|2025-01-21 21:50:00|1090.6|1088.2|1091.08|1088.68|1091.32|1088.92|1090.59|1088.19|0
1737496500000|2025-01-21 21:55:00|1091.32|1088.92|1092.16|1089.76|1092.16|1089.76|1091.08|1088.68|0
1737496800000|2025-01-21 22:00:00|1092.21|1089.81|1091.23|1088.83|1092.61|1090.21|1091.23|1088.83|0
1737497100000|2025-01-21 22:05:00|1091.3|1088.9|1091.73|1089.33|1091.87|1089.47|1090.87|1088.47|0
1737497400000|2025-01-21 22:10:00|1091.84|1089.44|1091.9|1089.5|1091.97|1089.57|1091.73|1089.33|0
1737497700000|2025-01-21 22:15:00|1091.84|1089.44|1092.21|1089.81|1092.29|1089.89|1091.84|1089.44|0
1737498000000|2025-01-21 22:20:00|1092.08|1089.68|1091.44|1089.04|1092.32|1089.92|1091.23|1088.83|0
1737498300000|2025-01-21 22:25:00|1091.54|1089.14|1092.75|1090.35|1092.89|1090.49|1091.54|1089.14|0
1737498600000|2025-01-21 22:30:00|1092.57|1090.17|1094.13|1091.73|1094.13|1091.73|1092.57|1090.17|0
1737498900000|2025-01-21 22:35:00|1094.17|1091.77|1093.88|1091.48|1094.17|1091.77|1093.07|1090.67|0
1737499200000|2025-01-21 22:40:00|1093.95|1091.55|1095.26|1092.86|1095.44|1093.04|1093.53|1091.13|0
1737499500000|2025-01-21 22:45:00|1095.47|1093.07|1095.61|1093.21|1096.04|1093.64|1095.11|1092.71|0
1737499800000|2025-01-21 22:50:00|1095.65|1093.25|1095|1092.6|1096.82|1094.42|1094.44|1092.04|0
1737500100000|2025-01-21 22:55:00|1094.94|1092.54|1095.44|1093.04|1096.18|1093.78|1094.87|1092.47|0
1737500400000|2025-01-21 23:00:00|1095.28|1092.88|1092.03|1089.63|1098.66|1096.26|1090.7|1088.3|0
1737500700000|2025-01-21 23:05:00|1090.34|1087.94|1092.75|1090.35|1093.96|1091.56|1090.34|1087.94|0
1737501000000|2025-01-21 23:10:00|1092.27|1089.87|1094.56|1092.16|1095.17|1092.77|1092.27|1089.87|0
1737501300000|2025-01-21 23:15:00|1094.68|1092.28|1092.03|1089.63|1095.04|1092.64|1091.79|1089.39|0
1737501600000|2025-01-21 23:20:00|1091.79|1089.39|1092.99|1090.59|1093.23|1090.83|1091.3|1088.9|0
1737501900000|2025-01-21 23:25:00|1092.75|1090.35|1091.06|1088.66|1093.72|1091.32|1090.82|1088.42|0
1737502200000|2025-01-21 23:30:00|1091.3|1088.9|1093.23|1090.83|1093.23|1090.83|1090.82|1088.42|0
1737502500000|2025-01-21 23:35:00|1093.11|1090.71|1092.75|1090.35|1093.83|1091.43|1092.03|1089.63|0
1737502800000|2025-01-21 23:40:00|1092.62|1090.22|1092.75|1090.35|1093.95|1091.55|1092.51|1090.11|0
1737503100000|2025-01-21 23:45:00|1092.86|1090.46|1095.88|1093.48|1095.88|1093.48|1092.75|1090.35|0
1737503400000|2025-01-21 23:50:00|1095.76|1093.36|1095.64|1093.24|1096.37|1093.97|1095.27|1092.87|0
1737503700000|2025-01-21 23:55:00|1095.4|1093|1096.61|1094.21|1097.09|1094.69|1095.4|1093|0
1737504000000|2025-01-22 00:00:00|1097.09|1094.69|1097.09|1094.69|1097.57|1095.17|1096.96|1094.56|0
1737504300000|2025-01-22 00:05:00|1097.33|1094.93|1097.57|1095.17|1097.81|1095.41|1096.12|1093.72|0
1737504600000|2025-01-22 00:10:00|1097.69|1095.29|1096.36|1093.96|1098.29|1095.89|1096|1093.6|0
1737504900000|2025-01-22 00:15:00|1096.48|1094.08|1096.24|1093.84|1097.09|1094.69|1095.64|1093.24|0
1737505200000|2025-01-22 00:20:00|1096.36|1093.96|1097.57|1095.17|1098.05|1095.65|1096.36|1093.96|0
1737505500000|2025-01-22 00:25:00|1097.68|1095.28|1097.33|1094.93|1097.81|1095.41|1097.08|1094.68|0
1737505800000|2025-01-22 00:30:00|1097.57|1095.17|1099.01|1096.61|1099.01|1096.61|1097.57|1095.17|0
1737506100000|2025-01-22 00:35:00|1099.5|1097.1|1099.5|1097.1|1099.74|1097.34|1099.01|1096.61|0
1737506400000|2025-01-22 00:40:00|1099.37|1096.97|1099.01|1096.61|1099.74|1097.34|1098.77|1096.37|0
1737506700000|2025-01-22 00:45:00|1098.77|1096.37|1100.7|1098.3|1101.91|1099.51|1098.77|1096.37|0
1737507000000|2025-01-22 00:50:00|1100.58|1098.18|1100.7|1098.3|1101.18|1098.78|1100.22|1097.82|0
1737507300000|2025-01-22 00:55:00|1100.82|1098.42|1101.18|1098.78|1101.67|1099.27|1100.7|1098.3|0
1737507600000|2025-01-22 01:00:00|1100.7|1098.3|1097.56|1095.16|1100.7|1098.3|1097.08|1094.68|0
1737507900000|2025-01-22 01:05:00|1097.8|1095.4|1097.8|1095.4|1098.77|1096.37|1097.56|1095.16|0
1737508200000|2025-01-22 01:10:00|1098.04|1095.64|1097.08|1094.68|1098.04|1095.64|1096.11|1093.71|0
1737508500000|2025-01-22 01:15:00|1097.32|1094.92|1099.64|1097.24|1099.88|1097.48|1097.32|1094.92|0
1737508800000|2025-01-22 01:20:00|1099.4|1097|1099.51|1097.11|1099.88|1097.48|1099.03|1096.63|0
1737509100000|2025-01-22 01:25:00|1099.64|1097.24|1099.64|1097.24|1099.88|1097.48|1099.16|1096.76|0
1737509400000|2025-01-22 01:30:00|1099.54|1097.34|1099.3|1097.1|1099.65|1097.45|1098.57|1096.37|0
1737509700000|2025-01-22 01:35:00|1099.41|1097.21|1099.54|1097.34|1099.78|1097.58|1098.81|1096.61|0
1737510000000|2025-01-22 01:40:00|1099.3|1097.1|1098.93|1096.73|1099.41|1097.21|1098.57|1096.37|0
1737510300000|2025-01-22 01:45:00|1099.05|1096.85|1100.02|1097.82|1100.26|1098.06|1099.05|1096.85|0
1737510600000|2025-01-22 01:50:00|1100.26|1098.06|1101.1|1098.9|1101.46|1099.26|1100.26|1098.06|0
1737510900000|2025-01-22 01:55:00|1101.46|1099.26|1100.26|1098.06|1101.46|1099.26|1099.78|1097.58|0
1737511200000|2025-01-22 02:00:00|1100.13|1097.93|1100.98|1098.78|1101.22|1099.02|1100.02|1097.82|0
1737511500000|2025-01-22 02:05:00|1101.22|1099.02|1102.19|1099.99|1102.43|1100.23|1101.22|1099.02|0
1737511800000|2025-01-22 02:10:00|1102.43|1100.23|1102.43|1100.23|1102.67|1100.47|1102.18|1099.98|0
1737512100000|2025-01-22 02:15:00|1102.18|1099.98|1101.94|1099.74|1102.67|1100.47|1101.94|1099.74|0
1737512400000|2025-01-22 02:20:00|1101.46|1099.26|1101.7|1099.5|1102.18|1099.98|1101.46|1099.26|0
1737512700000|2025-01-22 02:25:00|1101.46|1099.26|1101.7|1099.5|1101.94|1099.74|1101.22|1099.02|0
1737513000000|2025-01-22 02:30:00|1101.46|1099.26|1102.06|1099.86|1102.18|1099.98|1100.98|1098.78|0
1737513300000|2025-01-22 02:35:00|1101.7|1099.5|1101.94|1099.74|1102.66|1100.46|1101.7|1099.5|0
1737513600000|2025-01-22 02:40:00|1101.7|1099.5|1100.25|1098.05|1101.94|1099.74|1100.25|1098.05|0
1737513900000|2025-01-22 02:45:00|1100.49|1098.29|1100.49|1098.29|1100.85|1098.65|1100.01|1097.81|0
1737514200000|2025-01-22 02:50:00|1100.73|1098.53|1100.25|1098.05|1100.97|1098.77|1100.01|1097.81|0
1737514500000|2025-01-22 02:55:00|1100.01|1097.81|1100.36|1098.16|1100.49|1098.29|1099.53|1097.33|0
1737514800000|2025-01-22 03:00:00|1100.49|1098.29|1100.49|1098.29|1101.09|1098.89|1100.25|1098.05|0
1737515100000|2025-01-22 03:05:00|1100.25|1098.05|1100.01|1097.81|1100.25|1098.05|1099.76|1097.56|0
1737515400000|2025-01-22 03:10:00|1100.25|1098.05|1101.93|1099.73|1102.18|1099.98|1100.25|1098.05|0
1737515700000|2025-01-22 03:15:00|1102.18|1099.98|1100.73|1098.53|1102.18|1099.98|1100.49|1098.29|0
1737516000000|2025-01-22 03:20:00|1100.6|1098.4|1101.45|1099.25|1101.45|1099.25|1100.49|1098.29|0
1737516300000|2025-01-22 03:25:00|1101.21|1099.01|1101.21|1099.01|1101.32|1099.12|1100.73|1098.53|0
1737516600000|2025-01-22 03:30:00|1101.45|1099.25|1101.69|1099.49|1101.93|1099.73|1101.45|1099.25|0
1737516900000|2025-01-22 03:35:00|1101.81|1099.61|1102.17|1099.97|1102.17|1099.97|1101.45|1099.25|0
1737517200000|2025-01-22 03:40:00|1101.93|1099.73|1102.17|1099.97|1102.65|1100.45|1101.69|1099.49|0
1737517500000|2025-01-22 03:45:00|1102.29|1100.09|1101.21|1099.01|1102.41|1100.21|1101.21|1099.01|0
1737517800000|2025-01-22 03:50:00|1101.08|1098.88|1101.69|1099.49|1101.93|1099.73|1101.08|1098.88|0
1737518100000|2025-01-22 03:55:00|1101.56|1099.36|1102.41|1100.21|1102.65|1100.45|1101.45|1099.25|0
1737518400000|2025-01-22 04:00:00|1102.17|1099.97|1102.17|1099.97|1102.41|1100.21|1101.69|1099.49|0
1737518700000|2025-01-22 04:05:00|1101.69|1099.49|1101.44|1099.24|1101.93|1099.73|1101.2|1099|0
1737519000000|2025-01-22 04:10:00|1101.32|1099.12|1101.92|1099.72|1101.93|1099.73|1101.2|1099|0
1737519300000|2025-01-22 04:15:00|1101.8|1099.6|1101.2|1099|1101.92|1099.72|1101.2|1099|0
1737519600000|2025-01-22 04:20:00|1101.44|1099.24|1101.44|1099.24|1101.44|1099.24|1100.96|1098.76|0
1737519900000|2025-01-22 04:25:00|1101.32|1099.12|1101.44|1099.24|1101.44|1099.24|1101.2|1099|0
1737520200000|2025-01-22 04:30:00|1101.68|1099.48|1102.65|1100.45|1102.76|1100.56|1101.44|1099.24|0
1737520500000|2025-01-22 04:35:00|1102.89|1100.69|1104.57|1102.37|1104.57|1102.37|1102.65|1100.45|0
1737520800000|2025-01-22 04:40:00|1104.33|1102.13|1103.61|1101.41|1105.06|1102.86|1103.61|1101.41|0
1737521100000|2025-01-22 04:45:00|1103.37|1101.17|1103.85|1101.65|1104.09|1101.89|1103.37|1101.17|0
1737521400000|2025-01-22 04:50:00|1104.09|1101.89|1104.33|1102.13|1104.57|1102.37|1103.85|1101.65|0
1737521700000|2025-01-22 04:55:00|1104.57|1102.37|1104.57|1102.37|1104.57|1102.37|1104.09|1101.89|0
1737522000000|2025-01-22 05:00:00|1104.33|1102.13|1103.85|1101.65|1104.33|1102.13|1103.61|1101.41|0
1737522300000|2025-01-22 05:05:00|1104.09|1101.89|1103.85|1101.65|1104.09|1101.89|1103.85|1101.65|0
1737522600000|2025-01-22 05:10:00|1103.61|1101.41|1103.6|1101.4|1103.85|1101.65|1103.6|1101.4|0
1737522900000|2025-01-22 05:15:00|1103.72|1101.52|1103.36|1101.16|1103.85|1101.65|1103.12|1100.92|0
1737523200000|2025-01-22 05:20:00|1103.48|1101.28|1103.36|1101.16|1103.48|1101.28|1102.88|1100.68|0
1737523500000|2025-01-22 05:25:00|1103.12|1100.92|1103.12|1100.92|1103.36|1101.16|1102.99|1100.79|0
1737523800000|2025-01-22 05:30:00|1102.88|1100.68|1102.88|1100.68|1103.36|1101.16|1102.64|1100.44|0
1737524100000|2025-01-22 05:35:00|1103.12|1100.92|1103.12|1100.92|1103.36|1101.16|1103.12|1100.92|0
1737524400000|2025-01-22 05:40:00|1102.88|1100.68|1103.36|1101.16|1103.36|1101.16|1102.88|1100.68|0
1737524700000|2025-01-22 05:45:00|1103.12|1100.92|1102.88|1100.68|1103.36|1101.16|1102.88|1100.68|0
1737525000000|2025-01-22 05:50:00|1103.12|1100.92|1103.12|1100.92|1103.6|1101.4|1103.12|1100.92|0
1737525300000|2025-01-22 05:55:00|1103.36|1101.16|1103.12|1100.92|1103.36|1101.16|1103.12|1100.92|0
1737525600000|2025-01-22 06:00:00|1102.87|1100.67|1102.87|1100.67|1103.36|1101.16|1102.87|1100.67|0
1737525900000|2025-01-22 06:05:00|1102.99|1100.79|1103.11|1100.91|1103.6|1101.4|1102.87|1100.67|0
1737526200000|2025-01-22 06:10:00|1103.23|1101.03|1103.35|1101.15|1103.6|1101.4|1102.87|1100.67|0
1737526500000|2025-01-22 06:15:00|1103.11|1100.91|1102.87|1100.67|1103.6|1101.4|1102.63|1100.43|0
1737526800000|2025-01-22 06:20:00|1102.75|1100.55|1101.3|1099.1|1102.75|1100.55|1100.81|1098.61|0
1737527100000|2025-01-22 06:25:00|1101.18|1098.98|1101.54|1099.34|1101.9|1099.7|1101.18|1098.98|0
1737527400000|2025-01-22 06:30:00|1101.42|1099.22|1100.94|1098.74|1101.66|1099.46|1100.7|1098.5|0
1737527700000|2025-01-22 06:35:00|1101.18|1098.98|1101.29|1099.09|1101.66|1099.46|1100.94|1098.74|0
1737528000000|2025-01-22 06:40:00|1101.42|1099.22|1101.66|1099.46|1101.9|1099.7|1101.18|1098.98|0
1737528300000|2025-01-22 06:45:00|1101.9|1099.7|1100.7|1098.5|1101.9|1099.7|1100.45|1098.25|0
1737528600000|2025-01-22 06:50:00|1100.81|1098.61|1099.49|1097.29|1100.94|1098.74|1099.49|1097.29|0
1737528900000|2025-01-22 06:55:00|1099.73|1097.53|1099.49|1097.29|1099.73|1097.53|1099.25|1097.05|0
1737529200000|2025-01-22 07:00:00|1099.73|1097.53|1099.25|1097.05|1099.84|1097.64|1098.52|1096.32|0
1737529500000|2025-01-22 07:05:00|1099.49|1097.29|1100.45|1098.25|1100.69|1098.49|1099.49|1097.29|0
1737529800000|2025-01-22 07:10:00|1100.69|1098.49|1101.17|1098.97|1102.62|1100.42|1100.57|1098.37|0
1737530100000|2025-01-22 07:15:00|1101.05|1098.85|1100.45|1098.25|1101.05|1098.85|1099.73|1097.53|0
1737530400000|2025-01-22 07:20:00|1100.21|1098.01|1099.97|1097.77|1100.93|1098.73|1099.97|1097.77|0
1737530700000|2025-01-22 07:25:00|1100.21|1098.01|1101.53|1099.33|1101.65|1099.45|1099.72|1097.52|0
1737531000000|2025-01-22 07:30:00|1101.41|1099.21|1101.41|1099.21|1102.14|1099.94|1100.93|1098.73|0
1737531300000|2025-01-22 07:35:00|1101.65|1099.45|1102.62|1100.42|1102.86|1100.66|1101.53|1099.33|0
1737531600000|2025-01-22 07:40:00|1102.38|1100.18|1102.13|1099.93|1102.62|1100.42|1101.65|1099.45|0
1737531900000|2025-01-22 07:45:00|1101.89|1099.69|1100.44|1098.24|1101.89|1099.69|1100.2|1098|0
1737532200000|2025-01-22 07:50:00|1100.69|1098.49|1099.24|1097.04|1100.69|1098.49|1099|1096.8|0
1737532500000|2025-01-22 07:55:00|1099.48|1097.28|1099.96|1097.76|1099.96|1097.76|1099.24|1097.04|0
1737532800000|2025-01-22 08:00:00|1099.48|1097.28|1103.1|1100.9|1103.1|1100.9|1099.48|1097.28|0
1737533100000|2025-01-22 08:05:00|1102.85|1100.65|1102.37|1100.17|1103.34|1101.14|1101.65|1099.45|0
1737533400000|2025-01-22 08:10:00|1102.61|1100.41|1103.58|1101.38|1103.58|1101.38|1102.25|1100.05|0
1737533700000|2025-01-22 08:15:00|1103.82|1101.62|1106.96|1104.76|1106.96|1104.76|1103.82|1101.62|0
1737534000000|2025-01-22 08:20:00|1106.83|1104.63|1106.1|1103.9|1106.96|1104.76|1105.27|1103.07|0
1737534300000|2025-01-22 08:25:00|1106.23|1104.03|1106.23|1104.03|1106.35|1104.15|1104.78|1102.58|0
1737534600000|2025-01-22 08:30:00|1106.47|1104.27|1106.59|1104.39|1107.68|1105.48|1106.47|1104.27|0
1737534900000|2025-01-22 08:35:00|1106.71|1104.51|1107.19|1104.99|1107.68|1105.48|1105.99|1103.79|0
1737535200000|2025-01-22 08:40:00|1107.43|1105.23|1107.43|1105.23|1109.12|1106.92|1106.95|1104.75|0
1737535500000|2025-01-22 08:45:00|1107.19|1104.99|1107.67|1105.47|1107.92|1105.72|1106.1|1103.9|0
1737535800000|2025-01-22 08:50:00|1107.79|1105.59|1108.64|1106.44|1108.88|1106.68|1107.67|1105.47|0
1737536100000|2025-01-22 08:55:00|1108.76|1106.56|1109.36|1107.16|1109.61|1107.41|1108.16|1105.96|0
1737536400000|2025-01-22 09:00:00|1109.6|1107.4|1109.36|1107.16|1110.09|1107.89|1108.88|1106.68|0
1737536700000|2025-01-22 09:05:00|1109.24|1107.04|1109.36|1107.16|1109.6|1107.4|1108.88|1106.68|0
1737537000000|2025-01-22 09:10:00|1109.6|1107.4|1112.26|1110.06|1112.5|1110.3|1109.6|1107.4|0
1737537300000|2025-01-22 09:15:00|1112.5|1110.3|1110.81|1108.61|1113.22|1111.02|1110.33|1108.13|0
1737537600000|2025-01-22 09:20:00|1111.05|1108.85|1112.02|1109.82|1112.5|1110.3|1110.08|1107.88|0
1737537900000|2025-01-22 09:25:00|1112.26|1110.06|1113.71|1111.51|1113.95|1111.75|1111.77|1109.57|0
1737538200000|2025-01-22 09:30:00|1113.82|1111.62|1112.78|1110.58|1114.71|1112.51|1112.3|1110.1|0
1737538500000|2025-01-22 09:35:00|1112.54|1110.34|1111.33|1109.13|1113.26|1111.06|1111.09|1108.89|0
1737538800000|2025-01-22 09:40:00|1111.09|1108.89|1111.09|1108.89|1112.3|1110.1|1110.61|1108.41|0
1737539100000|2025-01-22 09:45:00|1111.57|1109.37|1111.09|1108.89|1111.57|1109.37|1110.12|1107.92|0
1737539400000|2025-01-22 09:50:00|1110.96|1108.76|1111.57|1109.37|1112.05|1109.85|1110.85|1108.65|0
1737539700000|2025-01-22 09:55:00|1111.81|1109.61|1110.85|1108.65|1112.78|1110.58|1110.12|1107.92|0
1737540000000|2025-01-22 10:00:00|1110.36|1108.16|1109.88|1107.68|1110.6|1108.4|1109.64|1107.44|0
1737540300000|2025-01-22 10:05:00|1110.12|1107.92|1110.55|1108.35|1111.33|1109.13|1110.12|1107.92|0
1737540600000|2025-01-22 10:10:00|1110.79|1108.59|1109.1|1106.9|1110.79|1108.59|1108.62|1106.42|0
1737540900000|2025-01-22 10:15:00|1108.86|1106.66|1108.62|1106.42|1109.83|1107.63|1108.14|1105.94|0
1737541200000|2025-01-22 10:20:00|1108.86|1106.66|1109.34|1107.14|1109.34|1107.14|1108.14|1105.94|0
1737541500000|2025-01-22 10:25:00|1109.1|1106.9|1110.31|1108.11|1110.55|1108.35|1109.1|1106.9|0
1737541800000|2025-01-22 10:30:00|1110.18|1107.98|1110.55|1108.35|1111.51|1109.31|1110.06|1107.86|0
1737542100000|2025-01-22 10:35:00|1110.31|1108.11|1112.48|1110.28|1112.48|1110.28|1110.31|1108.11|0
1737542400000|2025-01-22 10:40:00|1112.35|1110.15|1111.27|1109.07|1112.72|1110.52|1111.03|1108.83|0
1737542700000|2025-01-22 10:45:00|1111.51|1109.31|1111.99|1109.79|1112.48|1110.28|1111.51|1109.31|0
1737543000000|2025-01-22 10:50:00|1111.27|1109.07|1111.03|1108.83|1111.51|1109.31|1110.3|1108.1|0
1737543300000|2025-01-22 10:55:00|1111.27|1109.07|1111.75|1109.55|1112.23|1110.03|1111.14|1108.94|0
1737543600000|2025-01-22 11:00:00|1111.51|1109.31|1111.75|1109.55|1111.75|1109.55|1110.78|1108.58|0
1737543900000|2025-01-22 11:05:00|1111.86|1109.66|1112.96|1110.76|1112.96|1110.76|1111.86|1109.66|0
1737544200000|2025-01-22 11:10:00|1113.07|1110.87|1114.4|1112.2|1115.13|1112.93|1113.07|1110.87|0
1737544500000|2025-01-22 11:15:00|1114.28|1112.08|1113.55|1111.35|1114.4|1112.2|1112.95|1110.75|0
1737544800000|2025-01-22 11:20:00|1113.07|1110.87|1113.19|1110.99|1114.64|1112.44|1112.83|1110.63|0
1737545100000|2025-01-22 11:25:00|1112.95|1110.75|1112.71|1110.51|1113.44|1111.24|1112.23|1110.03|0
1737545400000|2025-01-22 11:30:00|1112.47|1110.27|1111.5|1109.3|1112.47|1110.27|1110.3|1108.1|0
1737545700000|2025-01-22 11:35:00|1111.26|1109.06|1110.3|1108.1|1111.74|1109.54|1110.3|1108.1|0
1737546000000|2025-01-22 11:40:00|1110.54|1108.34|1110.54|1108.34|1110.78|1108.58|1109.81|1107.61|0
1737546300000|2025-01-22 11:45:00|1110.29|1108.09|1109.33|1107.13|1110.78|1108.58|1109.33|1107.13|0
1737546600000|2025-01-22 11:50:00|1109.57|1107.37|1110.05|1107.85|1110.54|1108.34|1109.57|1107.37|0
1737546900000|2025-01-22 11:55:00|1110.29|1108.09|1110.53|1108.33|1110.53|1108.33|1108.85|1106.65|0
1737547200000|2025-01-22 12:00:00|1111.26|1109.06|1111.61|1109.41|1112.58|1110.38|1110.29|1108.09|0
1737547500000|2025-01-22 12:05:00|1111.74|1109.54|1111.98|1109.78|1111.98|1109.78|1109.81|1107.61|0
1737547800000|2025-01-22 12:10:00|1112.1|1109.9|1114.39|1112.19|1115.36|1113.16|1111.98|1109.78|0
1737548100000|2025-01-22 12:15:00|1114.64|1112.44|1113.91|1111.71|1114.64|1112.44|1112.7|1110.5|0
1737548400000|2025-01-22 12:20:00|1114.15|1111.95|1112.94|1110.74|1115.12|1112.92|1112.7|1110.5|0
1737548700000|2025-01-22 12:25:00|1112.7|1110.5|1112.46|1110.26|1112.94|1110.74|1112.22|1110.02|0
1737549000000|2025-01-22 12:30:00|1112.22|1110.02|1113.43|1111.23|1113.91|1111.71|1112.22|1110.02|0
1737549300000|2025-01-22 12:35:00|1113.18|1110.98|1112.22|1110.02|1114.15|1111.95|1112.22|1110.02|0
1737549600000|2025-01-22 12:40:00|1112.09|1109.89|1113.91|1111.71|1114.15|1111.95|1111.98|1109.78|0
1737549900000|2025-01-22 12:45:00|1114.02|1111.82|1113.91|1111.71|1114.02|1111.82|1112.7|1110.5|0
1737550200000|2025-01-22 12:50:00|1113.66|1111.46|1114.39|1112.19|1114.63|1112.43|1113.18|1110.98|0
1737550500000|2025-01-22 12:55:00|1114.63|1112.43|1113.18|1110.98|1116.32|1114.12|1113.18|1110.98|0
1737550800000|2025-01-22 13:00:00|1113.42|1111.22|1113.3|1111.1|1113.9|1111.7|1112.94|1110.74|0
1737551100000|2025-01-22 13:05:00|1113.18|1110.98|1115.35|1113.15|1115.35|1113.15|1113.18|1110.98|0
1737551400000|2025-01-22 13:10:00|1115.59|1113.39|1116.8|1114.6|1117.52|1115.32|1115.59|1113.39|0
1737551700000|2025-01-22 13:15:00|1116.56|1114.36|1117.28|1115.08|1117.77|1115.57|1116.56|1114.36|0
1737552000000|2025-01-22 13:20:00|1117.16|1114.96|1116.2|1114|1117.28|1115.08|1115.83|1113.63|0
1737552300000|2025-01-22 13:25:00|1116.44|1114.24|1118.01|1115.81|1118.37|1116.17|1116.44|1114.24|0
1737552600000|2025-01-22 13:30:00|1117.89|1115.69|1118.13|1115.93|1118.37|1116.17|1116.2|1114|0
1737552900000|2025-01-22 13:35:00|1118.37|1116.17|1117.16|1114.96|1118.61|1116.41|1116.56|1114.36|0
1737553200000|2025-01-22 13:40:00|1117.28|1115.08|1118.61|1116.41|1118.61|1116.41|1116.8|1114.6|0
1737553500000|2025-01-22 13:45:00|1118.37|1116.17|1117.89|1115.69|1118.37|1116.17|1117.4|1115.2|0
1737553800000|2025-01-22 13:50:00|1118.13|1115.93|1117.89|1115.69|1118.85|1116.65|1117.89|1115.69|0
1737554100000|2025-01-22 13:55:00|1118.13|1115.93|1118.61|1116.41|1118.85|1116.65|1117.89|1115.69|0
1737554400000|2025-01-22 14:00:00|1118.85|1116.65|1117.4|1115.2|1119.09|1116.89|1116.92|1114.72|0
1737554700000|2025-01-22 14:05:00|1117.64|1115.44|1115.23|1113.03|1117.64|1115.44|1114.26|1112.06|0
1737555000000|2025-01-22 14:10:00|1115.47|1113.27|1114.26|1112.06|1115.95|1113.75|1114.26|1112.06|0
1737555300000|2025-01-22 14:15:00|1114.5|1112.3|1115.14|1112.94|1116.35|1114.15|1114.38|1112.18|0
1737555600000|2025-01-22 14:20:00|1114.9|1112.7|1114.66|1112.46|1115.14|1112.94|1114.41|1112.21|0
1737555900000|2025-01-22 14:25:00|1114.41|1112.21|1116.94|1114.74|1117.07|1114.87|1113.93|1111.73|0
1737556200000|2025-01-22 14:30:00|1117.07|1114.87|1115.14|1112.94|1117.07|1114.87|1111.76|1109.56|0
1737556500000|2025-01-22 14:35:00|1114.9|1112.7|1113.45|1111.25|1115.14|1112.94|1112.24|1110.04|0
1737556800000|2025-01-22 14:40:00|1113.8|1111.6|1114.41|1112.21|1115.38|1113.18|1112|1109.8|0
1737557100000|2025-01-22 14:45:00|1114.89|1112.69|1116.82|1114.62|1117.07|1114.87|1113.69|1111.49|0
1737557400000|2025-01-22 14:50:00|1117.07|1114.87|1120.05|1117.85|1120.53|1118.33|1115.22|1113.02|0
1737557700000|2025-01-22 14:55:00|1119.81|1117.61|1121.74|1119.54|1122.47|1120.27|1119.81|1117.61|0
1737558000000|2025-01-22 15:00:00|1122.47|1120.27|1122.35|1120.15|1123.67|1121.47|1117.64|1115.44|0
1737558300000|2025-01-22 15:05:00|1122.59|1120.39|1123.56|1121.36|1124.76|1122.56|1121.38|1119.18|0
1737558600000|2025-01-22 15:10:00|1123.31|1121.11|1124.52|1122.32|1126.21|1124.01|1123.07|1120.87|0
1737558900000|2025-01-22 15:15:00|1124.28|1122.08|1126.94|1124.74|1127.42|1125.22|1124.28|1122.08|0
1737559200000|2025-01-22 15:20:00|1126.7|1124.5|1123.55|1121.35|1126.7|1124.5|1122.83|1120.63|0
1737559500000|2025-01-22 15:25:00|1123.31|1121.11|1123.89|1121.69|1125.24|1123.04|1123.07|1120.87|0
1737559800000|2025-01-22 15:30:00|1123.65|1121.45|1124.57|1122.37|1125.77|1123.57|1123.12|1120.92|0
1737560100000|2025-01-22 15:35:00|1124.81|1122.61|1126.12|1123.92|1128.05|1125.85|1123.84|1121.64|0
1737560400000|2025-01-22 15:40:00|1126.6|1124.4|1127.08|1124.88|1127.32|1125.12|1124.67|1122.47|0
1737560700000|2025-01-22 15:45:00|1127.32|1125.12|1126.11|1123.91|1127.32|1125.12|1125.15|1122.95|0
1737561000000|2025-01-22 15:50:00|1125.87|1123.67|1124.67|1122.47|1126.11|1123.91|1122.5|1120.3|0
1737561300000|2025-01-22 15:55:00|1124.43|1122.23|1122.49|1120.29|1125.15|1122.95|1122.49|1120.29|0
1737561600000|2025-01-22 16:00:00|1122.98|1120.78|1122.25|1120.05|1123.22|1121.02|1121.05|1118.85|0
1737561900000|2025-01-22 16:05:00|1122.01|1119.81|1124.42|1122.22|1125.15|1122.95|1122.01|1119.81|0
1737562200000|2025-01-22 16:10:00|1122.73|1120.53|1121.88|1119.68|1122.73|1120.53|1120.08|1117.88|0
1737562500000|2025-01-22 16:15:00|1121.29|1119.09|1124.42|1122.22|1124.9|1122.7|1121.29|1119.09|0
1737562800000|2025-01-22 16:20:00|1124.18|1121.98|1125.14|1122.94|1125.39|1123.19|1123.21|1121.01|0
1737563100000|2025-01-22 16:25:00|1124.9|1122.7|1129.49|1127.29|1129.49|1127.29|1124.9|1122.7|0
1737563400000|2025-01-22 16:30:00|1129.16|1126.96|1130.85|1128.65|1131.57|1129.37|1129.16|1126.96|0
1737563700000|2025-01-22 16:35:00|1130.61|1128.41|1133.26|1131.06|1133.26|1131.06|1130.37|1128.17|0
1737564000000|2025-01-22 16:40:00|1133.5|1131.3|1131.81|1129.61|1134.47|1132.27|1131.09|1128.89|0
1737564300000|2025-01-22 16:45:00|1132.05|1129.85|1131.41|1129.21|1133.26|1131.06|1130.61|1128.41|0
1737564600000|2025-01-22 16:50:00|1131.65|1129.45|1134.3|1132.1|1135.03|1132.83|1131.65|1129.45|0
1737564900000|2025-01-22 16:55:00|1134.06|1131.86|1133.82|1131.62|1135.02|1132.82|1133.58|1131.38|0
1737565200000|2025-01-22 17:00:00|1133.58|1131.38|1134.78|1132.58|1134.78|1132.58|1133.09|1130.89|0
1737565500000|2025-01-22 17:05:00|1134.54|1132.34|1134.54|1132.34|1134.78|1132.58|1134.06|1131.86|0
1737565800000|2025-01-22 17:10:00|1134.78|1132.58|1130.68|1128.48|1135.51|1133.31|1130.68|1128.48|0
1737566100000|2025-01-22 17:15:00|1131.4|1129.2|1133.57|1131.37|1133.81|1131.61|1131.4|1129.2|0
1737566400000|2025-01-22 17:20:00|1133.81|1131.61|1132.61|1130.41|1134.3|1132.1|1132.37|1130.17|0
1737566700000|2025-01-22 17:25:00|1132.37|1130.17|1133.09|1130.89|1133.33|1131.13|1132.12|1129.92|0
1737567000000|2025-01-22 17:30:00|1132.85|1130.65|1132.92|1130.72|1134.13|1131.93|1132.61|1130.41|0
1737567300000|2025-01-22 17:35:00|1132.68|1130.48|1133.41|1131.21|1133.89|1131.69|1132.2|1130|0
1737567600000|2025-01-22 17:40:00|1133.16|1130.96|1131.47|1129.27|1133.65|1131.45|1130.99|1128.79|0
1737567900000|2025-01-22 17:45:00|1131.59|1129.39|1132.2|1130|1133.4|1131.2|1131.47|1129.27|0
1737568200000|2025-01-22 17:50:00|1132.44|1130.24|1132.92|1130.72|1132.92|1130.72|1131.35|1129.15|0
1737568500000|2025-01-22 17:55:00|1132.68|1130.48|1130.75|1128.55|1132.92|1130.72|1130.75|1128.55|0
1737568800000|2025-01-22 18:00:00|1130.51|1128.31|1129.54|1127.34|1131.11|1128.91|1129.3|1127.1|0
1737569100000|2025-01-22 18:05:00|1129.78|1127.58|1131.47|1129.27|1131.47|1129.27|1129.54|1127.34|0
1737569400000|2025-01-22 18:10:00|1131.23|1129.03|1130.26|1128.06|1131.95|1129.75|1130.02|1127.82|0
1737569700000|2025-01-22 18:15:00|1130.5|1128.3|1128.57|1126.37|1130.99|1128.79|1128.33|1126.13|0
1737570000000|2025-01-22 18:20:00|1128.82|1126.62|1129.09|1126.89|1131.39|1129.19|1127.53|1125.33|0
1737570300000|2025-01-22 18:25:00|1129.22|1127.02|1128.25|1126.05|1129.22|1127.02|1127.29|1125.09|0
1737570600000|2025-01-22 18:30:00|1128.49|1126.29|1128.49|1126.29|1129.46|1127.26|1127.77|1125.57|0
1737570900000|2025-01-22 18:35:00|1128.61|1126.41|1129.46|1127.26|1129.46|1127.26|1128.25|1126.05|0
1737571200000|2025-01-22 18:40:00|1129.22|1127.02|1132.35|1130.15|1132.35|1130.15|1128.73|1126.53|0
1737571500000|2025-01-22 18:45:00|1132.59|1130.39|1132.83|1130.63|1133.08|1130.88|1131.87|1129.67|0
1737571800000|2025-01-22 18:50:00|1133.08|1130.88|1131.87|1129.67|1133.56|1131.36|1130.42|1128.22|0
1737572100000|2025-01-22 18:55:00|1131.39|1129.19|1128.01|1125.81|1131.39|1129.19|1127.77|1125.57|0
1737572400000|2025-01-22 19:00:00|1127.77|1125.57|1127.77|1125.57|1128.01|1125.81|1126.08|1123.88|0
1737572700000|2025-01-22 19:05:00|1128.01|1125.81|1126.8|1124.6|1129.21|1127.01|1126.08|1123.88|0
1737573000000|2025-01-22 19:10:00|1127.04|1124.84|1128.25|1126.05|1128.49|1126.29|1126.32|1124.12|0
1737573300000|2025-01-22 19:15:00|1128.01|1125.81|1128|1125.8|1128.49|1126.29|1127.28|1125.08|0
1737573600000|2025-01-22 19:20:00|1127.76|1125.56|1128.24|1126.04|1130.66|1128.46|1127.76|1125.56|0
1737573900000|2025-01-22 19:25:00|1128.49|1126.29|1126.56|1124.36|1128.49|1126.29|1126.07|1123.87|0
1737574200000|2025-01-22 19:30:00|1126.56|1124.36|1127.28|1125.08|1128|1125.8|1125.35|1123.15|0
1737574500000|2025-01-22 19:35:00|1127.04|1124.84|1129.21|1127.01|1129.45|1127.25|1127.04|1124.84|0
1737574800000|2025-01-22 19:40:00|1129.45|1127.25|1129.28|1127.08|1130.01|1127.81|1127.76|1125.56|0
1737575100000|2025-01-22 19:45:00|1129.53|1127.33|1131.21|1129.01|1131.45|1129.25|1128.8|1126.6|0
1737575400000|2025-01-22 19:50:00|1131.45|1129.25|1131.94|1129.74|1132.66|1130.46|1130.73|1128.53|0
1737575700000|2025-01-22 19:55:00|1132.18|1129.98|1133.14|1130.94|1133.38|1131.18|1131.94|1129.74|0
1737576000000|2025-01-22 20:00:00|1132.9|1130.7|1131.94|1129.74|1133.38|1131.18|1131.69|1129.49|0
1737576300000|2025-01-22 20:05:00|1131.69|1129.49|1132.66|1130.46|1132.9|1130.7|1131.45|1129.25|0
1737576600000|2025-01-22 20:10:00|1132.42|1130.22|1131.69|1129.49|1132.66|1130.46|1130.24|1128.04|0
1737576900000|2025-01-22 20:15:00|1131.45|1129.25|1130.73|1128.53|1131.69|1129.49|1130.24|1128.04|0
1737577200000|2025-01-22 20:20:00|1130.84|1128.64|1131.21|1129.01|1131.45|1129.25|1128.8|1126.6|0
1737577500000|2025-01-22 20:25:00|1130.97|1128.77|1128.79|1126.59|1130.97|1128.77|1128.79|1126.59|0
1737577800000|2025-01-22 20:30:00|1128.55|1126.35|1130.48|1128.28|1130.97|1128.77|1128.31|1126.11|0
1737578100000|2025-01-22 20:35:00|1130.24|1128.04|1126.62|1124.42|1130.72|1128.52|1126.38|1124.18|0
1737578400000|2025-01-22 20:40:00|1127.1|1124.9|1126.09|1123.89|1127.1|1124.9|1125.6|1123.4|0
1737578700000|2025-01-22 20:45:00|1126.33|1124.13|1125.6|1123.4|1127.77|1125.57|1125.36|1123.16|0
1737579000000|2025-01-22 20:50:00|1124.16|1121.96|1124.34|1122.14|1126.27|1124.07|1120.24|1118.04|0
1737579300000|2025-01-22 20:55:00|1124.1|1121.9|1120.97|1118.77|1124.83|1122.63|1120.48|1118.28|0
1737579600000|2025-01-22 21:00:00|1120.73|1118.53|1119.52|1117.32|1121.93|1119.73|1119.04|1116.84|0
1737579900000|2025-01-22 21:05:00|1119.76|1117.56|1120.89|1118.69|1121.13|1118.93|1119.28|1117.08|0
1737580200000|2025-01-22 21:10:00|1120.16|1117.96|1119.44|1117.24|1120.4|1118.2|1118.23|1116.03|0
1737580500000|2025-01-22 21:15:00|1118.96|1116.76|1117.61|1115.21|1119.06|1116.76|1117.61|1115.21|0
1737580800000|2025-01-22 21:20:00|1117.37|1114.97|1116.88|1114.48|1117.37|1114.97|1115.92|1113.52|0
1737581100000|2025-01-22 21:25:00|1117.13|1114.73|1116.64|1114.24|1117.13|1114.73|1116.16|1113.76|0
1737581400000|2025-01-22 21:30:00|1116.88|1114.48|1116.88|1114.48|1117.12|1114.72|1116.4|1114|0
1737581700000|2025-01-22 21:35:00|1117.12|1114.72|1117.12|1114.72|1117.12|1114.72|1116.16|1113.76|0
1737582000000|2025-01-22 21:40:00|1116.88|1114.48|1116.88|1114.48|1117.85|1115.45|1116.88|1114.48|0
1737582300000|2025-01-22 21:45:00|1116.64|1114.24|1116.64|1114.24|1117.12|1114.72|1116.4|1114|0
1737582600000|2025-01-22 21:50:00|1116.88|1114.48|1117.84|1115.44|1117.84|1115.44|1116.4|1114|0
1737582900000|2025-01-22 21:55:00|1118.09|1115.69|1120.85|1118.45|1120.85|1118.45|1117.84|1115.44|0
1737583200000|2025-01-22 22:00:00|1120.63|1118.23|1120.38|1117.98|1120.63|1118.23|1120.18|1117.78|0
1737583500000|2025-01-22 22:05:00|1120.31|1117.91|1120.56|1118.16|1120.59|1118.19|1120.1|1117.7|0
1737583800000|2025-01-22 22:10:00|1120.42|1118.02|1120.38|1117.98|1120.42|1118.02|1120.23|1117.83|0
1737584100000|2025-01-22 22:15:00|1120.45|1118.05|1120.31|1117.91|1120.48|1118.08|1120.31|1117.91|0
1737584400000|2025-01-22 22:20:00|1120.21|1117.81|1120.31|1117.91|1120.31|1117.91|1120.21|1117.81|0
1737584700000|2025-01-22 22:25:00|1120.23|1117.83|1120.03|1117.63|1120.35|1117.95|1119.92|1117.52|0
1737585000000|2025-01-22 22:30:00|1119.88|1117.48|1119.92|1117.52|1120.09|1117.69|1119.64|1117.24|0
1737585300000|2025-01-22 22:35:00|1119.96|1117.56|1119.99|1117.59|1119.99|1117.59|1119.85|1117.45|0
1737585600000|2025-01-22 22:40:00|1119.96|1117.56|1119.81|1117.41|1119.96|1117.56|1119.67|1117.27|0
1737585900000|2025-01-22 22:45:00|1119.77|1117.37|1119.96|1117.56|1119.96|1117.56|1119.71|1117.31|0
1737586200000|2025-01-22 22:50:00|1120.02|1117.62|1120.06|1117.66|1120.69|1118.29|1119.96|1117.56|0
1737586500000|2025-01-22 22:55:00|1120.09|1117.69|1120.13|1117.73|1120.58|1118.18|1120.09|1117.69|0
1737586800000|2025-01-22 23:00:00|1119.64|1117.24|1118.8|1116.4|1120.49|1118.09|1118.43|1116.03|0
1737587100000|2025-01-22 23:05:00|1118.56|1116.16|1116.87|1114.47|1119.28|1116.88|1116.87|1114.47|0
1737587400000|2025-01-22 23:10:00|1117.59|1115.19|1117.35|1114.95|1118.56|1116.16|1116.38|1113.98|0
1737587700000|2025-01-22 23:15:00|1117.71|1115.31|1118.31|1115.91|1118.31|1115.91|1116.63|1114.23|0
1737588000000|2025-01-22 23:20:00|1118.19|1115.79|1117.83|1115.43|1118.55|1116.15|1117.59|1115.19|0
1737588300000|2025-01-22 23:25:00|1117.35|1114.95|1117.35|1114.95|1117.83|1115.43|1117.11|1114.71|0
1737588600000|2025-01-22 23:30:00|1117.11|1114.71|1116.14|1113.74|1117.83|1115.43|1116.14|1113.74|0
1737588900000|2025-01-22 23:35:00|1116.38|1113.98|1116.62|1114.22|1117.35|1114.95|1116.14|1113.74|0
1737589200000|2025-01-22 23:40:00|1116.38|1113.98|1117.83|1115.43|1118.31|1115.91|1116.14|1113.74|0
1737589500000|2025-01-22 23:45:00|1118.07|1115.67|1117.58|1115.18|1118.07|1115.67|1116.62|1114.22|0
1737589800000|2025-01-22 23:50:00|1117.34|1114.94|1118.31|1115.91|1118.31|1115.91|1117.34|1114.94|0
1737590100000|2025-01-22 23:55:00|1118.07|1115.67|1116.86|1114.46|1118.07|1115.67|1116.62|1114.22|0
1737590400000|2025-01-23 00:00:00|1116.38|1113.98|1117.82|1115.42|1118.31|1115.91|1116.14|1113.74|0
1737590700000|2025-01-23 00:05:00|1118.06|1115.66|1118.3|1115.9|1118.3|1115.9|1117.34|1114.94|0
1737591000000|2025-01-23 00:10:00|1118.06|1115.66|1118.06|1115.66|1118.55|1116.15|1117.34|1114.94|0
1737591300000|2025-01-23 00:15:00|1117.58|1115.18|1118.54|1116.14|1118.54|1116.14|1117.58|1115.18|0
1737591600000|2025-01-23 00:20:00|1118.3|1115.9|1116.37|1113.97|1118.54|1116.14|1116.37|1113.97|0
1737591900000|2025-01-23 00:25:00|1116.13|1113.73|1115.89|1113.49|1116.37|1113.97|1114.93|1112.53|0
1737592200000|2025-01-23 00:30:00|1116.01|1113.61|1116.37|1113.97|1116.85|1114.45|1115.65|1113.25|0
1737592500000|2025-01-23 00:35:00|1116.13|1113.73|1117.21|1114.81|1117.58|1115.18|1116.13|1113.73|0
1737592800000|2025-01-23 00:40:00|1117.09|1114.69|1115.52|1113.12|1117.21|1114.81|1115.41|1113.01|0
1737593100000|2025-01-23 00:45:00|1115.41|1113.01|1115.65|1113.25|1116.37|1113.97|1115.41|1113.01|0
1737593400000|2025-01-23 00:50:00|1115.4|1113|1116.37|1113.97|1116.37|1113.97|1114.92|1112.52|0
1737593700000|2025-01-23 00:55:00|1116.13|1113.73|1116.72|1114.32|1117.09|1114.69|1115.89|1113.49|0
1737594000000|2025-01-23 01:00:00|1116.61|1114.21|1117.81|1115.41|1118.3|1115.9|1116.61|1114.21|0
1737594300000|2025-01-23 01:05:00|1117.93|1115.53|1117.81|1115.41|1118.41|1116.01|1117.57|1115.17|0
1737594600000|2025-01-23 01:10:00|1118.05|1115.65|1118.05|1115.65|1118.54|1116.14|1117.81|1115.41|0
1737594900000|2025-01-23 01:15:00|1117.81|1115.41|1116.53|1114.13|1117.81|1115.41|1116.36|1113.96|0
1737595200000|2025-01-23 01:20:00|1116.29|1113.89|1116.28|1113.88|1116.77|1114.37|1116.04|1113.64|0
1737595500000|2025-01-23 01:25:00|1116.53|1114.13|1116.28|1113.88|1117.01|1114.61|1116.16|1113.76|0
1737595800000|2025-01-23 01:30:00|1116.18|1113.98|1116.18|1113.98|1117.15|1114.95|1116.18|1113.98|0
1737596100000|2025-01-23 01:35:00|1116.42|1114.22|1116.91|1114.71|1117.5|1115.3|1116.18|1113.98|0
1737596400000|2025-01-23 01:40:00|1117.39|1115.19|1116.66|1114.46|1117.39|1115.19|1116.18|1113.98|0
1737596700000|2025-01-23 01:45:00|1116.42|1114.22|1115.22|1113.02|1116.42|1114.22|1114.49|1112.29|0
1737597000000|2025-01-23 01:50:00|1115.46|1113.26|1114.01|1111.81|1115.46|1113.26|1114.01|1111.81|0
1737597300000|2025-01-23 01:55:00|1114.25|1112.05|1114.25|1112.05|1114.73|1112.53|1113.53|1111.33|0
1737597600000|2025-01-23 02:00:00|1114.01|1111.81|1112.32|1110.12|1114.12|1111.92|1112.32|1110.12|0
1737597900000|2025-01-23 02:05:00|1112.44|1110.24|1113.28|1111.08|1113.53|1111.33|1110.87|1108.67|0
1737598200000|2025-01-23 02:10:00|1113.4|1111.2|1113.04|1110.84|1113.53|1111.33|1112.32|1110.12|0
1737598500000|2025-01-23 02:15:00|1113.04|1110.84|1114.01|1111.81|1114.25|1112.05|1112.56|1110.36|0
1737598800000|2025-01-23 02:20:00|1114.25|1112.05|1114|1111.8|1114.25|1112.05|1113.52|1111.32|0
1737599100000|2025-01-23 02:25:00|1114.25|1112.05|1114.49|1112.29|1114.49|1112.29|1113.52|1111.32|0
1737599400000|2025-01-23 02:30:00|1114.73|1112.53|1114.49|1112.29|1114.97|1112.77|1114.49|1112.29|0
1737599700000|2025-01-23 02:35:00|1114.97|1112.77|1115.32|1113.12|1115.45|1113.25|1114.97|1112.77|0
1737600000000|2025-01-23 02:40:00|1115.21|1113.01|1114.72|1112.52|1115.21|1113.01|1113.76|1111.56|0
1737600300000|2025-01-23 02:45:00|1114.6|1112.4|1114|1111.8|1114.72|1112.52|1114|1111.8|0
1737600600000|2025-01-23 02:50:00|1113.88|1111.68|1114.24|1112.04|1114.96|1112.76|1113.88|1111.68|0
1737600900000|2025-01-23 02:55:00|1114.36|1112.16|1114.48|1112.28|1114.72|1112.52|1114.24|1112.04|0
1737601200000|2025-01-23 03:00:00|1114.36|1112.16|1116.17|1113.97|1116.41|1114.21|1114.24|1112.04|0
1737601500000|2025-01-23 03:05:00|1115.93|1113.73|1115.69|1113.49|1116.28|1114.08|1115.44|1113.24|0
1737601800000|2025-01-23 03:10:00|1115.44|1113.24|1114.11|1111.91|1115.44|1113.24|1113.76|1111.56|0
1737602100000|2025-01-23 03:15:00|1114|1111.8|1113.63|1111.43|1114|1111.8|1112.79|1110.59|0
1737602400000|2025-01-23 03:20:00|1113.75|1111.55|1113.75|1111.55|1114.48|1112.28|1113.51|1111.31|0
1737602700000|2025-01-23 03:25:00|1113.99|1111.79|1114.48|1112.28|1114.48|1112.28|1113.99|1111.79|0
1737603000000|2025-01-23 03:30:00|1114.24|1112.04|1114.72|1112.52|1114.72|1112.52|1113.51|1111.31|0
1737603300000|2025-01-23 03:35:00|1114.96|1112.76|1115.2|1113|1115.31|1113.11|1114.72|1112.52|0
1737603600000|2025-01-23 03:40:00|1115.44|1113.24|1114.96|1112.76|1115.8|1113.6|1114.47|1112.27|0
1737603900000|2025-01-23 03:45:00|1114.72|1112.52|1113.51|1111.31|1114.96|1112.76|1113.27|1111.07|0
1737604200000|2025-01-23 03:50:00|1113.75|1111.55|1113.86|1111.66|1114.23|1112.03|1113.51|1111.31|0
1737604500000|2025-01-23 03:55:00|1113.99|1111.79|1113.86|1111.66|1114.23|1112.03|1113.75|1111.55|0
1737604800000|2025-01-23 04:00:00|1113.75|1111.55|1114.47|1112.27|1114.71|1112.51|1113.75|1111.55|0
1737605100000|2025-01-23 04:05:00|1114.59|1112.39|1115.19|1112.99|1115.43|1113.23|1114.23|1112.03|0
1737605400000|2025-01-23 04:10:00|1115.31|1113.11|1115.43|1113.23|1115.43|1113.23|1114.95|1112.75|0
1737605700000|2025-01-23 04:15:00|1115.67|1113.47|1115.67|1113.47|1115.92|1113.72|1115.43|1113.23|0
1737606000000|2025-01-23 04:20:00|1115.79|1113.59|1116.88|1114.68|1116.88|1114.68|1115.79|1113.59|0
1737606300000|2025-01-23 04:25:00|1116.75|1114.55|1116.51|1114.31|1116.75|1114.55|1116.4|1114.2|0
1737606600000|2025-01-23 04:30:00|1116.4|1114.2|1116.4|1114.2|1116.51|1114.31|1116.15|1113.95|0
1737606900000|2025-01-23 04:35:00|1116.39|1114.19|1116.15|1113.95|1116.39|1114.19|1115.91|1113.71|0
1737607200000|2025-01-23 04:40:00|1116.39|1114.19|1116.15|1113.95|1116.39|1114.19|1115.91|1113.71|0
1737607500000|2025-01-23 04:45:00|1116.27|1114.07|1116.39|1114.19|1116.63|1114.43|1116.15|1113.95|0
1737607800000|2025-01-23 04:50:00|1116.63|1114.43|1116.87|1114.67|1117.12|1114.92|1116.63|1114.43|0
1737608100000|2025-01-23 04:55:00|1116.63|1114.43|1116.63|1114.43|1116.63|1114.43|1116.39|1114.19|0
1737608400000|2025-01-23 05:00:00|1116.39|1114.19|1116.63|1114.43|1117.11|1114.91|1116.39|1114.19|0
1737608700000|2025-01-23 05:05:00|1116.39|1114.19|1116.87|1114.67|1116.87|1114.67|1116.15|1113.95|0
1737609000000|2025-01-23 05:10:00|1117.11|1114.91|1117.11|1114.91|1117.35|1115.15|1116.87|1114.67|0
1737609300000|2025-01-23 05:15:00|1117.23|1115.03|1117.11|1114.91|1117.35|1115.15|1116.99|1114.79|0
1737609600000|2025-01-23 05:20:00|1117.35|1115.15|1116.74|1114.54|1117.35|1115.15|1116.63|1114.43|0
1737609900000|2025-01-23 05:25:00|1116.87|1114.67|1116.15|1113.95|1116.87|1114.67|1115.9|1113.7|0
1737610200000|2025-01-23 05:30:00|1115.9|1113.7|1115.66|1113.46|1115.9|1113.7|1115.18|1112.98|0
1737610500000|2025-01-23 05:35:00|1115.9|1113.7|1115.9|1113.7|1116.26|1114.06|1115.66|1113.46|0
1737610800000|2025-01-23 05:40:00|1115.66|1113.46|1116.07|1113.87|1116.07|1113.87|1115.53|1113.33|0
1737611100000|2025-01-23 05:45:00|1115.94|1113.74|1115.83|1113.63|1116.07|1113.87|1115.58|1113.38|0
1737611400000|2025-01-23 05:50:00|1115.94|1113.74|1115.34|1113.14|1115.94|1113.74|1114.98|1112.78|0
1737611700000|2025-01-23 05:55:00|1115.22|1113.02|1114.38|1112.18|1115.34|1113.14|1114.38|1112.18|0
1737612000000|2025-01-23 06:00:00|1114.62|1112.42|1114.62|1112.42|1115.1|1112.9|1114.38|1112.18|0
1737612300000|2025-01-23 06:05:00|1114.73|1112.53|1115.1|1112.9|1115.34|1113.14|1114.62|1112.42|0
1737612600000|2025-01-23 06:10:00|1115.34|1113.14|1115.82|1113.62|1115.82|1113.62|1115.1|1112.9|0
1737612900000|2025-01-23 06:15:00|1115.58|1113.38|1116.18|1113.98|1116.3|1114.1|1115.58|1113.38|0
1737613200000|2025-01-23 06:20:00|1116.06|1113.86|1114.13|1111.93|1116.3|1114.1|1114.13|1111.93|0
1737613500000|2025-01-23 06:25:00|1114.37|1112.17|1114.85|1112.65|1114.86|1112.66|1113.65|1111.45|0
1737613800000|2025-01-23 06:30:00|1114.37|1112.17|1113.89|1111.69|1114.85|1112.65|1113.89|1111.69|0
1737614100000|2025-01-23 06:35:00|1114.01|1111.81|1113.17|1110.97|1114.01|1111.81|1113.17|1110.97|0
1737614400000|2025-01-23 06:40:00|1113.04|1110.84|1112.92|1110.72|1113.41|1111.21|1112.44|1110.24|0
1737614700000|2025-01-23 06:45:00|1112.68|1110.48|1113.41|1111.21|1113.41|1111.21|1112.32|1110.12|0
1737615000000|2025-01-23 06:50:00|1113.65|1111.45|1112.92|1110.72|1113.65|1111.45|1112.92|1110.72|0
1737615300000|2025-01-23 06:55:00|1113.16|1110.96|1113.16|1110.96|1113.89|1111.69|1112.92|1110.72|0
1737615600000|2025-01-23 07:00:00|1113.28|1111.08|1113.64|1111.44|1114.13|1111.93|1113.28|1111.08|0
1737615900000|2025-01-23 07:05:00|1113.4|1111.2|1111.47|1109.27|1113.64|1111.44|1111.23|1109.03|0
1737616200000|2025-01-23 07:10:00|1111.96|1109.76|1112.2|1110|1112.55|1110.35|1111.71|1109.51|0
1737616500000|2025-01-23 07:15:00|1112.44|1110.24|1112.07|1109.87|1112.68|1110.48|1111.95|1109.75|0
1737616800000|2025-01-23 07:20:00|1112.2|1110|1113.16|1110.96|1113.4|1111.2|1111.95|1109.75|0
1737617100000|2025-01-23 07:25:00|1113.4|1111.2|1112.68|1110.48|1113.4|1111.2|1112.43|1110.23|0
1737617400000|2025-01-23 07:30:00|1111.95|1109.75|1112.19|1109.99|1112.79|1110.59|1111.95|1109.75|0
1737617700000|2025-01-23 07:35:00|1111.95|1109.75|1111.89|1109.69|1112.43|1110.23|1111.41|1109.21|0
1737618000000|2025-01-23 07:40:00|1111.65|1109.45|1110.92|1108.72|1111.89|1109.69|1109.96|1107.76|0
1737618300000|2025-01-23 07:45:00|1111.04|1108.84|1111.89|1109.69|1112.37|1110.17|1110.92|1108.72|0
1737618600000|2025-01-23 07:50:00|1111.76|1109.56|1110.2|1108|1111.89|1109.69|1109.72|1107.52|0
1737618900000|2025-01-23 07:55:00|1110.44|1108.24|1110.92|1108.72|1110.92|1108.72|1110.07|1107.87|0
1737619200000|2025-01-23 08:00:00|1111.52|1109.32|1109.72|1107.52|1111.76|1109.56|1108.27|1106.07|0
1737619500000|2025-01-23 08:05:00|1109.59|1107.39|1110.2|1108|1111.16|1108.96|1109.59|1107.39|0
1737619800000|2025-01-23 08:10:00|1110.07|1107.87|1109.96|1107.76|1111.16|1108.96|1109.71|1107.51|0
1737620100000|2025-01-23 08:15:00|1110.44|1108.24|1108.99|1106.79|1110.44|1108.24|1108.51|1106.31|0
1737620400000|2025-01-23 08:20:00|1108.75|1106.55|1110.79|1108.59|1110.92|1108.72|1108.27|1106.07|0
1737620700000|2025-01-23 08:25:00|1110.92|1108.72|1110.07|1107.87|1111.16|1108.96|1109.71|1107.51|0
1737621000000|2025-01-23 08:30:00|1109.95|1107.75|1107.78|1105.58|1109.95|1107.75|1107.78|1105.58|0
1737621300000|2025-01-23 08:35:00|1108.26|1106.06|1107.06|1104.86|1108.51|1106.31|1106.58|1104.38|0
1737621600000|2025-01-23 08:40:00|1107.3|1105.1|1107.54|1105.34|1107.78|1105.58|1105.85|1103.65|0
1737621900000|2025-01-23 08:45:00|1107.66|1105.46|1106.09|1103.89|1108.02|1105.82|1105.85|1103.65|0
1737622200000|2025-01-23 08:50:00|1106.33|1104.13|1104.17|1101.97|1106.82|1104.62|1104.17|1101.97|0
1737622500000|2025-01-23 08:55:00|1104.41|1102.21|1106.09|1103.89|1106.33|1104.13|1104.41|1102.21|0
1737622800000|2025-01-23 09:00:00|1106.57|1104.37|1105.85|1103.65|1107.3|1105.1|1105.37|1103.17|0
1737623100000|2025-01-23 09:05:00|1106.09|1103.89|1106.09|1103.89|1108.02|1105.82|1105.85|1103.65|0
1737623400000|2025-01-23 09:10:00|1105.85|1103.65|1104.4|1102.2|1106.09|1103.89|1104.16|1101.96|0
1737623700000|2025-01-23 09:15:00|1104.28|1102.08|1104.16|1101.96|1104.4|1102.2|1102.72|1100.52|0
1737624000000|2025-01-23 09:20:00|1104.4|1102.2|1105.85|1103.65|1106.33|1104.13|1103.92|1101.72|0
1737624300000|2025-01-23 09:25:00|1106.09|1103.89|1104.88|1102.68|1106.09|1103.89|1104.64|1102.44|0
1737624600000|2025-01-23 09:30:00|1105.12|1102.92|1106.44|1104.24|1107.05|1104.85|1104.4|1102.2|0
1737624900000|2025-01-23 09:35:00|1106.33|1104.13|1106.68|1104.48|1107.77|1105.57|1106.33|1104.13|0
1737625200000|2025-01-23 09:40:00|1106.81|1104.61|1107.77|1105.57|1108.01|1105.81|1106.09|1103.89|0
1737625500000|2025-01-23 09:45:00|1107.89|1105.69|1108.13|1105.93|1109.46|1107.26|1107.53|1105.33|0
1737625800000|2025-01-23 09:50:00|1108.01|1105.81|1110.42|1108.22|1110.66|1108.46|1108.01|1105.81|0
1737626100000|2025-01-23 09:55:00|1110.29|1108.09|1109.46|1107.26|1110.42|1108.22|1108.97|1106.77|0
1737626400000|2025-01-23 10:00:00|1109.7|1107.5|1109.33|1107.13|1110.66|1108.46|1108.97|1106.77|0
1737626700000|2025-01-23 10:05:00|1109.21|1107.01|1109.33|1107.13|1109.45|1107.25|1108.01|1105.81|0
1737627000000|2025-01-23 10:10:00|1109.45|1107.25|1111.5|1109.3|1111.62|1109.42|1109.45|1107.25|0
1737627300000|2025-01-23 10:15:00|1111.5|1109.3|1111.38|1109.18|1113.31|1111.11|1110.9|1108.7|0
1737627600000|2025-01-23 10:20:00|1111.14|1108.94|1110.17|1107.97|1111.86|1109.66|1109.45|1107.25|0
1737627900000|2025-01-23 10:25:00|1110.05|1107.85|1112.34|1110.14|1112.34|1110.14|1109.93|1107.73|0
1737628200000|2025-01-23 10:30:00|1112.1|1109.9|1110.65|1108.45|1112.1|1109.9|1110.65|1108.45|0
1737628500000|2025-01-23 10:35:00|1110.9|1108.7|1111.38|1109.18|1111.38|1109.18|1110.41|1108.21|0
1737628800000|2025-01-23 10:40:00|1111.14|1108.94|1110.29|1108.09|1111.14|1108.94|1109.93|1107.73|0
1737629100000|2025-01-23 10:45:00|1110.17|1107.97|1108.72|1106.52|1110.65|1108.45|1108.48|1106.28|0
1737629400000|2025-01-23 10:50:00|1108.6|1106.4|1108.48|1106.28|1108.96|1106.76|1107.76|1105.56|0
1737629700000|2025-01-23 10:55:00|1108.72|1106.52|1107.76|1105.56|1108.84|1106.64|1107.39|1105.19|0
1737630000000|2025-01-23 11:00:00|1107.39|1105.19|1109.44|1107.24|1110.41|1108.21|1107.04|1104.84|0
1737630300000|2025-01-23 11:05:00|1109.2|1107|1109.44|1107.24|1109.68|1107.48|1108.48|1106.28|0
1737630600000|2025-01-23 11:10:00|1108.96|1106.76|1109.08|1106.88|1109.2|1107|1108.48|1106.28|0
1737630900000|2025-01-23 11:15:00|1109.2|1107|1110.65|1108.45|1110.89|1108.69|1109.2|1107|0
1737631200000|2025-01-23 11:20:00|1110.52|1108.32|1111.61|1109.41|1111.85|1109.65|1110.52|1108.32|0
1737631500000|2025-01-23 11:25:00|1111.37|1109.17|1110.65|1108.45|1111.61|1109.41|1109.2|1107|0
1737631800000|2025-01-23 11:30:00|1110.89|1108.69|1111.61|1109.41|1112.57|1110.37|1110.4|1108.2|0
1737632100000|2025-01-23 11:35:00|1111.72|1109.52|1111.85|1109.65|1112.09|1109.89|1110.76|1108.56|0
1737632400000|2025-01-23 11:40:00|1111.61|1109.41|1112.81|1110.61|1113.05|1110.85|1111.37|1109.17|0
1737632700000|2025-01-23 11:45:00|1112.81|1110.61|1113.05|1110.85|1114.02|1111.82|1112.09|1109.89|0
1737633000000|2025-01-23 11:50:00|1112.81|1110.61|1113.78|1111.58|1113.78|1111.58|1112.33|1110.13|0
1737633300000|2025-01-23 11:55:00|1113.53|1111.33|1113.05|1110.85|1114.02|1111.82|1112.57|1110.37|0
1737633600000|2025-01-23 12:00:00|1113.29|1111.09|1112.09|1109.89|1114.26|1112.06|1111.6|1109.4|0
1737633900000|2025-01-23 12:05:00|1112.33|1110.13|1109.43|1107.23|1112.33|1110.13|1109.43|1107.23|0
1737634200000|2025-01-23 12:10:00|1109.55|1107.35|1110.4|1108.2|1110.4|1108.2|1109.07|1106.87|0
1737634500000|2025-01-23 12:15:00|1110.64|1108.44|1108.95|1106.75|1110.64|1108.44|1108.95|1106.75|0
1737634800000|2025-01-23 12:20:00|1109.19|1106.99|1110.64|1108.44|1110.64|1108.44|1109.07|1106.87|0
1737635100000|2025-01-23 12:25:00|1110.4|1108.2|1113.53|1111.33|1113.53|1111.33|1110.4|1108.2|0
1737635400000|2025-01-23 12:30:00|1113.05|1110.85|1113.29|1111.09|1114.01|1111.81|1112.56|1110.36|0
1737635700000|2025-01-23 12:35:00|1113.16|1110.96|1113.53|1111.33|1115.7|1113.5|1113.05|1110.85|0
1737636000000|2025-01-23 12:40:00|1113.77|1111.57|1113.77|1111.57|1114.25|1112.05|1113.04|1110.84|0
1737636300000|2025-01-23 12:45:00|1113.64|1111.44|1112.8|1110.6|1113.77|1111.57|1112.56|1110.36|0
1737636600000|2025-01-23 12:50:00|1113.04|1110.84|1114.73|1112.53|1115.45|1113.25|1112.8|1110.6|0
1737636900000|2025-01-23 12:55:00|1114.85|1112.65|1115.69|1113.49|1115.69|1113.49|1114.49|1112.29|0
1737637200000|2025-01-23 13:00:00|1115.45|1113.25|1116.18|1113.98|1116.18|1113.98|1114.49|1112.29|0
1737637500000|2025-01-23 13:05:00|1115.93|1113.73|1112.32|1110.12|1115.93|1113.73|1111.35|1109.15|0
1737637800000|2025-01-23 13:10:00|1112.8|1110.6|1111.11|1108.91|1112.91|1110.71|1111.11|1108.91|0
1737638100000|2025-01-23 13:15:00|1111.35|1109.15|1110.87|1108.67|1112.8|1110.6|1110.87|1108.67|0
1737638400000|2025-01-23 13:20:00|1111.11|1108.91|1112.31|1110.11|1112.8|1110.6|1110.87|1108.67|0
1737638700000|2025-01-23 13:25:00|1112.8|1110.6|1114.12|1111.92|1114.48|1112.28|1112.31|1110.11|0
1737639000000|2025-01-23 13:30:00|1113.88|1111.68|1113.52|1111.32|1117.38|1115.18|1111.22|1109.02|0
1737639300000|2025-01-23 13:35:00|1113.63|1111.43|1113.76|1111.56|1114.48|1112.28|1112.55|1110.35|0
1737639600000|2025-01-23 13:40:00|1113.63|1111.43|1114.24|1112.04|1115.2|1113|1113.63|1111.43|0
1737639900000|2025-01-23 13:45:00|1113.76|1111.56|1115.08|1112.88|1115.69|1113.49|1113.52|1111.32|0
1737640200000|2025-01-23 13:50:00|1114.96|1112.76|1114.96|1112.76|1115.93|1113.73|1114.96|1112.76|0
1737640500000|2025-01-23 13:55:00|1115.44|1113.24|1115.44|1113.24|1116.41|1114.21|1115.32|1113.12|0
1737640800000|2025-01-23 14:00:00|1115.93|1113.73|1115.2|1113|1116.65|1114.45|1114.96|1112.76|0
1737641100000|2025-01-23 14:05:00|1114.96|1112.76|1113.75|1111.55|1114.96|1112.76|1113.27|1111.07|0
1737641400000|2025-01-23 14:10:00|1113.99|1111.79|1113.27|1111.07|1113.99|1111.79|1113.03|1110.83|0
1737641700000|2025-01-23 14:15:00|1113.51|1111.31|1113.51|1111.31|1114.72|1112.52|1113.14|1110.94|0
1737642000000|2025-01-23 14:20:00|1113.27|1111.07|1113.99|1111.79|1114.23|1112.03|1113.27|1111.07|0
1737642300000|2025-01-23 14:25:00|1114.47|1112.27|1114.71|1112.51|1115.92|1113.72|1113.27|1111.07|0
1737642600000|2025-01-23 14:30:00|1113.99|1111.79|1115.44|1113.24|1115.44|1113.24|1112.06|1109.86|0
1737642900000|2025-01-23 14:35:00|1115.2|1113|1117.35|1115.15|1117.6|1115.4|1114.56|1112.36|0
1737643200000|2025-01-23 14:40:00|1117.11|1114.91|1118.08|1115.88|1118.8|1116.6|1115.42|1113.22|0
1737643500000|2025-01-23 14:45:00|1117.84|1115.64|1117.84|1115.64|1118.56|1116.36|1116.87|1114.67|0
1737643800000|2025-01-23 14:50:00|1118.32|1116.12|1118.32|1116.12|1118.8|1116.6|1117.59|1115.39|0
1737644100000|2025-01-23 14:55:00|1118.56|1116.36|1118.08|1115.88|1118.8|1116.6|1115.9|1113.7|0
1737644400000|2025-01-23 15:00:00|1118.32|1116.12|1114.94|1112.74|1118.56|1116.36|1113.97|1111.77|0
1737644700000|2025-01-23 15:05:00|1114.7|1112.5|1115.33|1113.13|1117.26|1115.06|1112.92|1110.72|0
1737645000000|2025-01-23 15:10:00|1115.57|1113.37|1116.78|1114.58|1117.02|1114.82|1114.36|1112.16|0
1737645300000|2025-01-23 15:15:00|1116.29|1114.09|1115.9|1113.7|1117.26|1115.06|1115.42|1113.22|0
1737645600000|2025-01-23 15:20:00|1115.66|1113.46|1116.14|1113.94|1117.11|1114.91|1114.33|1112.13|0
1737645900000|2025-01-23 15:25:00|1115.9|1113.7|1113.48|1111.28|1116.14|1113.94|1113|1110.8|0
1737646200000|2025-01-23 15:30:00|1113.48|1111.28|1117.59|1115.39|1117.83|1115.63|1113|1110.8|0
1737646500000|2025-01-23 15:35:00|1117.83|1115.63|1118.55|1116.35|1119.76|1117.56|1116.62|1114.42|0
1737646800000|2025-01-23 15:40:00|1118.79|1116.59|1121.21|1119.01|1121.21|1119.01|1118.07|1115.87|0
1737647100000|2025-01-23 15:45:00|1120.97|1118.77|1122.9|1120.7|1123.87|1121.67|1120.97|1118.77|0
1737647400000|2025-01-23 15:50:00|1122.66|1120.46|1124.36|1122.16|1125.08|1122.88|1122.42|1120.22|0
1737647700000|2025-01-23 15:55:00|1124.12|1121.92|1124.84|1122.64|1124.84|1122.64|1123.87|1121.67|0
1737648000000|2025-01-23 16:00:00|1125.08|1122.88|1127.98|1125.78|1129.19|1126.99|1125.08|1122.88|0
1737648300000|2025-01-23 16:05:00|1127.74|1125.54|1124.6|1122.4|1128.46|1126.26|1124.35|1122.15|0
1737648600000|2025-01-23 16:10:00|1124.84|1122.64|1127.73|1125.53|1128.46|1126.26|1120.73|1118.53|0
1737648900000|2025-01-23 16:15:00|1127.49|1125.29|1128.05|1125.85|1129.18|1126.98|1125.08|1122.88|0
1737649200000|2025-01-23 16:20:00|1127.81|1125.61|1129.74|1127.54|1131.3|1129.1|1126.84|1124.64|0
1737649500000|2025-01-23 16:25:00|1129.26|1127.06|1131.31|1129.11|1131.31|1129.11|1127.32|1125.12|0
1737649800000|2025-01-23 16:30:00|1131.07|1128.87|1130.94|1128.74|1131.9|1129.7|1130.33|1128.13|0
1737650100000|2025-01-23 16:35:00|1130.45|1128.25|1128.76|1126.56|1130.94|1128.74|1127.31|1125.11|0
1737650400000|2025-01-23 16:40:00|1129|1126.8|1131.42|1129.22|1131.42|1129.22|1128.76|1126.56|0
1737650700000|2025-01-23 16:45:00|1131.42|1129.22|1132.38|1130.18|1134.32|1132.12|1129.49|1127.29|0
1737651000000|2025-01-23 16:50:00|1132.5|1130.3|1129.48|1127.28|1132.63|1130.43|1127.55|1125.35|0
1737651300000|2025-01-23 16:55:00|1129.73|1127.53|1128.52|1126.32|1130.69|1128.49|1128.28|1126.08|0
1737651600000|2025-01-23 17:00:00|1128.03|1125.83|1126.1|1123.9|1128.03|1125.83|1125.62|1123.42|0
1737651900000|2025-01-23 17:05:00|1125.86|1123.66|1128.03|1125.83|1129|1126.8|1125.86|1123.66|0
1737652200000|2025-01-23 17:10:00|1127.79|1125.59|1129.72|1127.52|1129.72|1127.52|1127.79|1125.59|0
1737652500000|2025-01-23 17:15:00|1129.48|1127.28|1129.48|1127.28|1129.96|1127.76|1128.76|1126.56|0
1737652800000|2025-01-23 17:20:00|1129.24|1127.04|1128.03|1125.83|1129.48|1127.28|1127.31|1125.11|0
1737653100000|2025-01-23 17:25:00|1128.27|1126.07|1128.03|1125.83|1128.51|1126.31|1127.31|1125.11|0
1737653400000|2025-01-23 17:30:00|1127.79|1125.59|1126.82|1124.62|1128.27|1126.07|1125.37|1123.17|0
1737653700000|2025-01-23 17:35:00|1126.58|1124.38|1126.48|1124.28|1127.45|1125.25|1125.86|1123.66|0
1737654000000|2025-01-23 17:40:00|1126.24|1124.04|1128.41|1126.21|1128.41|1126.21|1125.52|1123.32|0
1737654300000|2025-01-23 17:45:00|1128.17|1125.97|1129.86|1127.66|1130.1|1127.9|1127.93|1125.73|0
1737654600000|2025-01-23 17:50:00|1130.1|1127.9|1131.31|1129.11|1132.27|1130.07|1129.86|1127.66|0
1737654900000|2025-01-23 17:55:00|1131.07|1128.87|1132.76|1130.56|1132.76|1130.56|1130.83|1128.63|0
1737655200000|2025-01-23 18:00:00|1133|1130.8|1133|1130.8|1133.96|1131.76|1132.03|1129.83|0
1737655500000|2025-01-23 18:05:00|1132.76|1130.56|1133.24|1131.04|1133.48|1131.28|1132.51|1130.31|0
1737655800000|2025-01-23 18:10:00|1133|1130.8|1136.14|1133.94|1136.86|1134.66|1133|1130.8|0
1737656100000|2025-01-23 18:15:00|1136.38|1134.18|1137.34|1135.14|1137.59|1135.39|1136.14|1133.94|0
1737656400000|2025-01-23 18:20:00|1137.59|1135.39|1138.31|1136.11|1138.55|1136.35|1136.86|1134.66|0
1737656700000|2025-01-23 18:25:00|1138.79|1136.59|1135.89|1133.69|1138.79|1136.59|1135.17|1132.97|0
1737657000000|2025-01-23 18:30:00|1136.13|1133.93|1138.07|1135.87|1138.31|1136.11|1136.13|1133.93|0
1737657300000|2025-01-23 18:35:00|1137.94|1135.74|1137.1|1134.9|1138.31|1136.11|1136.86|1134.66|0
1737657600000|2025-01-23 18:40:00|1137.34|1135.14|1135.41|1133.21|1137.34|1135.14|1134.2|1132|0
1737657900000|2025-01-23 18:45:00|1135.65|1133.45|1134.44|1132.24|1136.13|1133.93|1134.2|1132|0
1737658200000|2025-01-23 18:50:00|1134.2|1132|1134.44|1132.24|1135.65|1133.45|1133.96|1131.76|0
1737658500000|2025-01-23 18:55:00|1134.68|1132.48|1133.71|1131.51|1134.68|1132.48|1133.23|1131.03|0
1737658800000|2025-01-23 19:00:00|1133.47|1131.27|1132.26|1130.06|1134.44|1132.24|1132.02|1129.82|0
1737659100000|2025-01-23 19:05:00|1132.02|1129.82|1131.3|1129.1|1132.02|1129.82|1130.09|1127.89|0
1737659400000|2025-01-23 19:10:00|1131.06|1128.86|1130.33|1128.13|1131.54|1129.34|1129.85|1127.65|0
1737659700000|2025-01-23 19:15:00|1130.81|1128.61|1130.33|1128.13|1131.05|1128.85|1129.85|1127.65|0
1737660000000|2025-01-23 19:20:00|1130.09|1127.89|1132.5|1130.3|1132.74|1130.54|1129.6|1127.4|0
1737660300000|2025-01-23 19:25:00|1132.26|1130.06|1132.98|1130.78|1134.19|1131.99|1132.26|1130.06|0
1737660600000|2025-01-23 19:30:00|1133.47|1131.27|1134.55|1132.35|1135.88|1133.68|1132.98|1130.78|0
1737660900000|2025-01-23 19:35:00|1134.43|1132.23|1133.95|1131.75|1135.64|1133.44|1133.47|1131.27|0
1737661200000|2025-01-23 19:40:00|1134.06|1131.86|1134.67|1132.47|1135.4|1133.2|1133.95|1131.75|0
1737661500000|2025-01-23 19:45:00|1134.43|1132.23|1133.71|1131.51|1135.4|1133.2|1133.46|1131.26|0
1737661800000|2025-01-23 19:50:00|1133.95|1131.75|1133.71|1131.51|1134.91|1132.71|1133.46|1131.26|0
1737662100000|2025-01-23 19:55:00|1133.46|1131.26|1134.67|1132.47|1136.36|1134.16|1133.46|1131.26|0
1737662400000|2025-01-23 20:00:00|1134.43|1132.23|1133.7|1131.5|1134.91|1132.71|1132.74|1130.54|0
1737662700000|2025-01-23 20:05:00|1133.46|1131.26|1135.15|1132.95|1136.12|1133.92|1133.22|1131.02|0
1737663000000|2025-01-23 20:10:00|1135.39|1133.19|1136.84|1134.64|1137.08|1134.88|1134.43|1132.23|0
1737663300000|2025-01-23 20:15:00|1137.08|1134.88|1137.08|1134.88|1138.17|1135.97|1135.63|1133.43|0
1737663600000|2025-01-23 20:20:00|1137.33|1135.13|1138.29|1136.09|1138.29|1136.09|1136.12|1133.92|0
1737663900000|2025-01-23 20:25:00|1138.05|1135.85|1137.32|1135.12|1138.77|1136.57|1136.84|1134.64|0
1737664200000|2025-01-23 20:30:00|1136.6|1134.4|1136.12|1133.92|1137.32|1135.12|1134.91|1132.71|0
1737664500000|2025-01-23 20:35:00|1135.39|1133.19|1134.91|1132.71|1136.6|1134.4|1134.18|1131.98|0
1737664800000|2025-01-23 20:40:00|1134.66|1132.46|1134.42|1132.22|1135.39|1133.19|1133.57|1131.37|0
1737665100000|2025-01-23 20:45:00|1134.42|1132.22|1137.56|1135.36|1138.29|1136.09|1134.42|1132.22|0
1737665400000|2025-01-23 20:50:00|1137.32|1135.12|1143.36|1141.16|1143.61|1141.41|1137.32|1135.12|0
1737665700000|2025-01-23 20:55:00|1144.09|1141.89|1152.3|1150.1|1152.3|1150.1|1143.61|1141.41|0
1737666000000|2025-01-23 21:00:00|1153.51|1151.31|1150.12|1147.92|1153.51|1151.31|1149.4|1147.2|0
1737666300000|2025-01-23 21:05:00|1149.88|1147.68|1149.16|1146.96|1150.12|1147.92|1149.16|1146.96|0
1737666600000|2025-01-23 21:10:00|1149.4|1147.2|1149.4|1147.2|1150.61|1148.41|1149.16|1146.96|0
1737666900000|2025-01-23 21:15:00|1149.16|1146.96|1148.77|1146.37|1149.26|1146.96|1147.81|1145.41|0
1737667200000|2025-01-23 21:20:00|1148.29|1145.89|1147.8|1145.4|1148.29|1145.89|1147.32|1144.92|0
1737667500000|2025-01-23 21:25:00|1147.56|1145.16|1148.05|1145.65|1148.05|1145.65|1147.32|1144.92|0
1737667800000|2025-01-23 21:30:00|1147.8|1145.4|1147.8|1145.4|1147.8|1145.4|1146.95|1144.55|0
1737668100000|2025-01-23 21:35:00|1147.56|1145.16|1147.56|1145.16|1147.8|1145.4|1147.19|1144.79|0
1737668400000|2025-01-23 21:40:00|1147.8|1145.4|1147.32|1144.92|1147.8|1145.4|1147.32|1144.92|0
1737668700000|2025-01-23 21:45:00|1147.56|1145.16|1148.04|1145.64|1148.28|1145.88|1147.56|1145.16|0
1737669000000|2025-01-23 21:50:00|1147.8|1145.4|1149.01|1146.61|1149.01|1146.61|1147.56|1145.16|0
1737669300000|2025-01-23 21:55:00|1148.77|1146.37|1148.88|1146.48|1149.49|1147.09|1148.64|1146.24|0
1737669600000|2025-01-23 22:00:00|1148.72|1146.32|1148.93|1146.53|1149.21|1146.81|1148.64|1146.24|0
1737669900000|2025-01-23 22:05:00|1148.82|1146.42|1148.82|1146.42|1149.74|1147.34|1148.72|1146.32|0
1737670200000|2025-01-23 22:10:00|1149.14|1146.74|1149.42|1147.02|1149.42|1147.02|1149.03|1146.63|0
1737670500000|2025-01-23 22:15:00|1149.39|1146.99|1148.99|1146.59|1149.39|1146.99|1148.96|1146.56|0
1737670800000|2025-01-23 22:20:00|1148.85|1146.45|1149.03|1146.63|1149.03|1146.63|1148.85|1146.45|0
1737671100000|2025-01-23 22:25:00|1149.21|1146.81|1149.03|1146.63|1149.21|1146.81|1149.03|1146.63|0
1737671400000|2025-01-23 22:30:00|1148.95|1146.55|1149.14|1146.74|1149.14|1146.74|1148.95|1146.55|0
1737672000000|2025-01-23 22:40:00|1149.1|1146.7|1149.2|1146.8|1149.2|1146.8|1149.1|1146.7|0
1737672300000|2025-01-23 22:45:00|1149.24|1146.84|1149.17|1146.77|1149.24|1146.84|1149.17|1146.77|0
1737672600000|2025-01-23 22:50:00|1149.2|1146.8|1149.1|1146.7|1149.2|1146.8|1149.06|1146.66|0
1737672900000|2025-01-23 22:55:00|1149.09|1146.69|1148.84|1146.44|1149.09|1146.69|1148.74|1146.34|0
1737673200000|2025-01-23 23:00:00|1148.15|1145.75|1145.73|1143.33|1148.15|1145.75|1145.61|1143.21|0
1737673500000|2025-01-23 23:05:00|1145.61|1143.21|1145.73|1143.33|1147.31|1144.91|1145.61|1143.21|0
1737673800000|2025-01-23 23:10:00|1145.86|1143.46|1146.1|1143.7|1146.82|1144.42|1145.86|1143.46|0
1737674100000|2025-01-23 23:15:00|1145.85|1143.45|1145.85|1143.45|1146.1|1143.7|1145.61|1143.21|0
1737674400000|2025-01-23 23:20:00|1145.97|1143.57|1146.58|1144.18|1146.82|1144.42|1145.97|1143.57|0
1737674700000|2025-01-23 23:25:00|1146.34|1143.94|1146.34|1143.94|1146.58|1144.18|1146.09|1143.69|0
1737675000000|2025-01-23 23:30:00|1146.58|1144.18|1147.54|1145.14|1147.78|1145.38|1146.34|1143.94|0
1737675300000|2025-01-23 23:35:00|1147.78|1145.38|1147.78|1145.38|1148.03|1145.63|1147.78|1145.38|0
1737675600000|2025-01-23 23:40:00|1147.54|1145.14|1147.54|1145.14|1147.54|1145.14|1147.3|1144.9|0
1737675900000|2025-01-23 23:45:00|1147.78|1145.38|1147.06|1144.66|1148.02|1145.62|1146.57|1144.17|0
1737676200000|2025-01-23 23:50:00|1146.93|1144.53|1147.54|1145.14|1147.78|1145.38|1146.82|1144.42|0
1737676500000|2025-01-23 23:55:00|1147.78|1145.38|1148.02|1145.62|1148.51|1146.11|1147.54|1145.14|0
1737676800000|2025-01-24 00:00:00|1148.26|1145.86|1147.78|1145.38|1148.51|1146.11|1147.54|1145.14|0
1737677100000|2025-01-24 00:05:00|1148.02|1145.62|1147.3|1144.9|1148.26|1145.86|1147.3|1144.9|0
1737677400000|2025-01-24 00:10:00|1147.54|1145.14|1147.05|1144.65|1147.65|1145.25|1147.05|1144.65|0
1737677700000|2025-01-24 00:15:00|1147.29|1144.89|1147.54|1145.14|1147.78|1145.38|1147.05|1144.65|0
1737678000000|2025-01-24 00:20:00|1147.65|1145.25|1148.02|1145.62|1148.26|1145.86|1147.05|1144.65|0
1737678300000|2025-01-24 00:25:00|1147.78|1145.38|1147.29|1144.89|1147.78|1145.38|1147.29|1144.89|0
1737678600000|2025-01-24 00:30:00|1147.41|1145.01|1147.29|1144.89|1147.65|1145.25|1147.05|1144.65|0
1737678900000|2025-01-24 00:35:00|1146.81|1144.41|1147.29|1144.89|1147.53|1145.13|1146.57|1144.17|0
1737679200000|2025-01-24 00:40:00|1147.53|1145.13|1146.81|1144.41|1147.53|1145.13|1146.57|1144.17|0
1737679500000|2025-01-24 00:45:00|1146.57|1144.17|1146.32|1143.92|1147.05|1144.65|1146.08|1143.68|0
1737679800000|2025-01-24 00:50:00|1146.56|1144.16|1146.56|1144.16|1146.81|1144.41|1145.84|1143.44|0
1737680100000|2025-01-24 00:55:00|1146.81|1144.41|1147.05|1144.65|1147.05|1144.65|1145.6|1143.2|0
1737680400000|2025-01-24 01:00:00|1147.29|1144.89|1146.32|1143.92|1147.29|1144.89|1146.08|1143.68|0
1737680700000|2025-01-24 01:05:00|1146.2|1143.8|1147.77|1145.37|1147.77|1145.37|1146.08|1143.68|0
1737681000000|2025-01-24 01:10:00|1147.53|1145.13|1149.46|1147.06|1149.46|1147.06|1147.29|1144.89|0
1737681300000|2025-01-24 01:15:00|1149.22|1146.82|1150.07|1147.67|1150.8|1148.4|1149.22|1146.82|0
1737681600000|2025-01-24 01:20:00|1150.19|1147.79|1149.59|1147.19|1150.56|1148.16|1149.59|1147.19|0
1737681900000|2025-01-24 01:25:00|1149.47|1147.07|1148.38|1145.98|1149.83|1147.43|1148.38|1145.98|0
1737682200000|2025-01-24 01:30:00|1148.28|1146.08|1147.32|1145.12|1148.77|1146.57|1147.08|1144.88|0
1737682500000|2025-01-24 01:35:00|1147.56|1145.36|1147.08|1144.88|1148.04|1145.84|1146.83|1144.63|0
1737682800000|2025-01-24 01:40:00|1147.07|1144.87|1146.83|1144.63|1147.32|1145.12|1146.59|1144.39|0
1737683100000|2025-01-24 01:45:00|1147.07|1144.87|1148.28|1146.08|1148.28|1146.08|1146.83|1144.63|0
1737683400000|2025-01-24 01:50:00|1148.52|1146.32|1147.8|1145.6|1148.52|1146.32|1147.56|1145.36|0
1737683700000|2025-01-24 01:55:00|1148.04|1145.84|1148.52|1146.32|1148.52|1146.32|1147.8|1145.6|0
1737684000000|2025-01-24 02:00:00|1148.39|1146.19|1149|1146.8|1149.24|1147.04|1147.55|1145.35|0
1737684300000|2025-01-24 02:05:00|1149.24|1147.04|1149|1146.8|1149.73|1147.53|1148.76|1146.56|0
1737684600000|2025-01-24 02:10:00|1149.24|1147.04|1150.93|1148.73|1150.93|1148.73|1148.52|1146.32|0
1737684900000|2025-01-24 02:15:00|1150.93|1148.73|1154.55|1152.35|1155.28|1153.08|1150.93|1148.73|0
1737685200000|2025-01-24 02:20:00|1154.79|1152.59|1152.62|1150.42|1155.52|1153.32|1152.49|1150.29|0
1737685500000|2025-01-24 02:25:00|1152.86|1150.66|1153.1|1150.9|1153.1|1150.9|1152.38|1150.18|0
1737685800000|2025-01-24 02:30:00|1152.86|1150.66|1154.07|1151.87|1154.31|1152.11|1152.62|1150.42|0
1737686100000|2025-01-24 02:35:00|1153.83|1151.63|1154.31|1152.11|1154.79|1152.59|1153.83|1151.63|0
1737686400000|2025-01-24 02:40:00|1154.55|1152.35|1154.55|1152.35|1154.79|1152.59|1154.07|1151.87|0
1737686700000|2025-01-24 02:45:00|1154.42|1152.22|1154.07|1151.87|1155.03|1152.83|1153.82|1151.62|0
1737687000000|2025-01-24 02:50:00|1154.31|1152.11|1154.55|1152.35|1154.79|1152.59|1154.07|1151.87|0
1737687300000|2025-01-24 02:55:00|1154.79|1152.59|1154.79|1152.59|1154.79|1152.59|1154.06|1151.86|0
1737687600000|2025-01-24 03:00:00|1154.55|1152.35|1155.51|1153.31|1155.87|1153.67|1154.42|1152.22|0
1737687900000|2025-01-24 03:05:00|1155.27|1153.07|1153.82|1151.62|1155.39|1153.19|1153.82|1151.62|0
1737688200000|2025-01-24 03:10:00|1153.7|1151.5|1152.13|1149.93|1153.7|1151.5|1152.13|1149.93|0
1737688500000|2025-01-24 03:15:00|1152.25|1150.05|1151.65|1149.45|1152.25|1150.05|1151.16|1148.96|0
1737688800000|2025-01-24 03:20:00|1151.52|1149.32|1149.47|1147.27|1151.52|1149.32|1149.23|1147.03|0
1737689100000|2025-01-24 03:25:00|1149.71|1147.51|1147.78|1145.58|1149.95|1147.75|1147.41|1145.21|0
1737689400000|2025-01-24 03:30:00|1147.54|1145.34|1148.5|1146.3|1149.47|1147.27|1147.3|1145.1|0
1737689700000|2025-01-24 03:35:00|1148.75|1146.55|1148.5|1146.3|1148.75|1146.55|1148.02|1145.82|0
1737690000000|2025-01-24 03:40:00|1148.62|1146.42|1147.17|1144.97|1148.62|1146.42|1145.72|1143.52|0
1737690300000|2025-01-24 03:45:00|1147.05|1144.85|1148.02|1145.82|1148.14|1145.94|1146.81|1144.61|0
1737690600000|2025-01-24 03:50:00|1147.78|1145.58|1148.98|1146.78|1148.98|1146.78|1147.54|1145.34|0
1737690900000|2025-01-24 03:55:00|1148.74|1146.54|1147.53|1145.33|1148.86|1146.66|1147.53|1145.33|0
1737691200000|2025-01-24 04:00:00|1147.78|1145.58|1148.02|1145.82|1148.74|1146.54|1147.29|1145.09|0
1737691500000|2025-01-24 04:05:00|1147.78|1145.58|1147.77|1145.57|1148.02|1145.82|1147.17|1144.97|0
1737691800000|2025-01-24 04:10:00|1147.53|1145.33|1148.5|1146.3|1148.74|1146.54|1147.53|1145.33|0
1737692100000|2025-01-24 04:15:00|1148.74|1146.54|1146.2|1144|1148.74|1146.54|1145.6|1143.4|0
1737692400000|2025-01-24 04:20:00|1146.08|1143.88|1145.84|1143.64|1146.08|1143.88|1145.36|1143.16|0
1737692700000|2025-01-24 04:25:00|1145.6|1143.4|1145.12|1142.92|1145.6|1143.4|1144.15|1141.95|0
1737693000000|2025-01-24 04:30:00|1145.36|1143.16|1146.32|1144.12|1146.56|1144.36|1145.36|1143.16|0
1737693300000|2025-01-24 04:35:00|1146.44|1144.24|1146.56|1144.36|1147.05|1144.85|1146.32|1144.12|0
1737693600000|2025-01-24 04:40:00|1146.68|1144.48|1146.32|1144.12|1147.29|1145.09|1146.08|1143.88|0
1737693900000|2025-01-24 04:45:00|1146.44|1144.24|1146.8|1144.6|1147.04|1144.84|1146.32|1144.12|0
1737694200000|2025-01-24 04:50:00|1147.04|1144.84|1146.56|1144.36|1147.04|1144.84|1146.56|1144.36|0
1737694500000|2025-01-24 04:55:00|1146.8|1144.6|1146.8|1144.6|1147.4|1145.2|1146.8|1144.6|0
1737694800000|2025-01-24 05:00:00|1146.56|1144.36|1147.52|1145.32|1147.52|1145.32|1146.32|1144.12|0
1737695100000|2025-01-24 05:05:00|1147.4|1145.2|1147.52|1145.32|1147.76|1145.56|1147.28|1145.08|0
1737695400000|2025-01-24 05:10:00|1147.28|1145.08|1147.52|1145.32|1147.52|1145.32|1147.04|1144.84|0
1737695700000|2025-01-24 05:15:00|1147.28|1145.08|1147.04|1144.84|1147.52|1145.32|1146.8|1144.6|0
1737696000000|2025-01-24 05:20:00|1147.15|1144.95|1147.04|1144.84|1147.52|1145.32|1146.8|1144.6|0
1737696300000|2025-01-24 05:25:00|1146.8|1144.6|1147.28|1145.08|1147.76|1145.56|1146.8|1144.6|0
1737696600000|2025-01-24 05:30:00|1147.04|1144.84|1147.28|1145.08|1147.52|1145.32|1147.04|1144.84|0
1737696900000|2025-01-24 05:35:00|1147.15|1144.95|1147.52|1145.32|1147.52|1145.32|1147.04|1144.84|0
1737697200000|2025-01-24 05:40:00|1147.28|1145.08|1148|1145.8|1148|1145.8|1147.28|1145.08|0
1737697500000|2025-01-24 05:45:00|1147.76|1145.56|1147.76|1145.56|1148|1145.8|1147.76|1145.56|0
1737697800000|2025-01-24 05:50:00|1147.52|1145.32|1146.79|1144.59|1147.87|1145.67|1146.79|1144.59|0
1737698100000|2025-01-24 05:55:00|1146.91|1144.71|1146.55|1144.35|1147.27|1145.07|1146.07|1143.87|0
1737698400000|2025-01-24 06:00:00|1146.79|1144.59|1146.31|1144.11|1146.79|1144.59|1145.82|1143.62|0
1737698700000|2025-01-24 06:05:00|1146.07|1143.87|1147.03|1144.83|1147.63|1145.43|1146.07|1143.87|0
1737699000000|2025-01-24 06:10:00|1146.79|1144.59|1148|1145.8|1148.11|1145.91|1146.79|1144.59|0
1737699300000|2025-01-24 06:15:00|1148.11|1145.91|1147.99|1145.79|1148.24|1146.04|1147.51|1145.31|0
1737699600000|2025-01-24 06:20:00|1148.24|1146.04|1148.24|1146.04|1148.48|1146.28|1147.75|1145.55|0
1737699900000|2025-01-24 06:25:00|1148.11|1145.91|1147.87|1145.67|1148.48|1146.28|1147.75|1145.55|0
1737700200000|2025-01-24 06:30:00|1147.99|1145.79|1148.96|1146.76|1148.96|1146.76|1147.99|1145.79|0
1737700500000|2025-01-24 06:35:00|1148.83|1146.63|1146.78|1144.58|1148.83|1146.63|1146.54|1144.34|0
1737700800000|2025-01-24 06:40:00|1146.66|1144.46|1147.02|1144.82|1147.27|1145.07|1146.3|1144.1|0
1737701100000|2025-01-24 06:45:00|1147.27|1145.07|1147.27|1145.07|1147.75|1145.55|1147.02|1144.82|0
1737701400000|2025-01-24 06:50:00|1146.9|1144.7|1147.14|1144.94|1147.51|1145.31|1146.78|1144.58|0
1737701700000|2025-01-24 06:55:00|1147.38|1145.18|1146.66|1144.46|1147.51|1145.31|1146.3|1144.1|0
1737702000000|2025-01-24 07:00:00|1146.54|1144.34|1146.06|1143.86|1146.78|1144.58|1145.33|1143.13|0
1737702300000|2025-01-24 07:05:00|1145.81|1143.61|1147.02|1144.82|1147.02|1144.82|1145.81|1143.61|0
1737702600000|2025-01-24 07:10:00|1147.26|1145.06|1146.05|1143.85|1147.75|1145.55|1146.05|1143.85|0
1737702900000|2025-01-24 07:15:00|1145.45|1143.25|1144|1141.8|1145.57|1143.37|1143.88|1141.68|0
1737703200000|2025-01-24 07:20:00|1144.85|1142.65|1145.09|1142.89|1145.57|1143.37|1144.85|1142.65|0
1737703500000|2025-01-24 07:25:00|1145.33|1143.13|1145.57|1143.37|1145.57|1143.37|1145.09|1142.89|0
1737703800000|2025-01-24 07:30:00|1145.33|1143.13|1145.33|1143.13|1145.81|1143.61|1145.09|1142.89|0
1737704100000|2025-01-24 07:35:00|1145.57|1143.37|1145.68|1143.48|1145.81|1143.61|1144.84|1142.64|0
1737704400000|2025-01-24 07:40:00|1145.57|1143.37|1145.33|1143.13|1145.81|1143.61|1144.84|1142.64|0
1737704700000|2025-01-24 07:45:00|1145.08|1142.88|1145.81|1143.61|1146.05|1143.85|1145.08|1142.88|0
1737705000000|2025-01-24 07:50:00|1145.32|1143.12|1143.99|1141.79|1145.32|1143.12|1143.63|1141.43|0
1737705300000|2025-01-24 07:55:00|1144.12|1141.92|1144.84|1142.64|1145.08|1142.88|1143.75|1141.55|0
1737705600000|2025-01-24 08:00:00|1144.71|1142.51|1145.32|1143.12|1145.56|1143.36|1144.12|1141.92|0
1737705900000|2025-01-24 08:05:00|1145.56|1143.36|1145.44|1143.24|1145.92|1143.72|1144.84|1142.64|0
1737706200000|2025-01-24 08:10:00|1145.56|1143.36|1147.13|1144.93|1147.25|1145.05|1145.08|1142.88|0
1737706500000|2025-01-24 08:15:00|1147.01|1144.81|1145.56|1143.36|1147.49|1145.29|1145.08|1142.88|0
1737706800000|2025-01-24 08:20:00|1145.32|1143.12|1146.77|1144.57|1146.88|1144.68|1145.32|1143.12|0
1737707100000|2025-01-24 08:25:00|1147.01|1144.81|1146.77|1144.57|1147.37|1145.17|1146.16|1143.96|0
1737707400000|2025-01-24 08:30:00|1146.64|1144.44|1146.64|1144.44|1147.97|1145.77|1145.32|1143.12|0
1737707700000|2025-01-24 08:35:00|1146.52|1144.32|1147.01|1144.81|1148.09|1145.89|1146.28|1144.08|0
1737708000000|2025-01-24 08:40:00|1147.25|1145.05|1146.76|1144.56|1147.49|1145.29|1146.04|1143.84|0
1737708300000|2025-01-24 08:45:00|1146.52|1144.32|1146.76|1144.56|1147.25|1145.05|1146.04|1143.84|0
1737708600000|2025-01-24 08:50:00|1146.64|1144.44|1145.8|1143.6|1147|1144.8|1145.8|1143.6|0
1737708900000|2025-01-24 08:55:00|1145.56|1143.36|1144.95|1142.75|1145.56|1143.36|1143.86|1141.66|0
1737709200000|2025-01-24 09:00:00|1144.83|1142.63|1147|1144.8|1147|1144.8|1144.83|1142.63|0
1737709500000|2025-01-24 09:05:00|1146.52|1144.32|1147.48|1145.28|1147.73|1145.53|1146.15|1143.95|0
1737709800000|2025-01-24 09:10:00|1147.24|1145.04|1147.72|1145.52|1147.72|1145.52|1146.52|1144.32|0
1737710100000|2025-01-24 09:15:00|1147.6|1145.4|1148.45|1146.25|1148.69|1146.49|1147.48|1145.28|0
1737710400000|2025-01-24 09:20:00|1148.56|1146.36|1149.17|1146.97|1149.66|1147.46|1148.56|1146.36|0
1737710700000|2025-01-24 09:25:00|1149.05|1146.85|1147.96|1145.76|1149.05|1146.85|1147.48|1145.28|0
1737711000000|2025-01-24 09:30:00|1148.21|1146.01|1148.45|1146.25|1149.65|1147.45|1147.84|1145.64|0
1737711300000|2025-01-24 09:35:00|1147.96|1145.76|1146.27|1144.07|1148.32|1146.12|1146.03|1143.83|0
1737711600000|2025-01-24 09:40:00|1146.39|1144.19|1146.75|1144.55|1147.11|1144.91|1145.79|1143.59|0
1737711900000|2025-01-24 09:45:00|1146.51|1144.31|1146.14|1143.94|1146.75|1144.55|1145.79|1143.59|0
1737712200000|2025-01-24 09:50:00|1146.03|1143.83|1146.63|1144.43|1146.99|1144.79|1145.79|1143.59|0
1737712500000|2025-01-24 09:55:00|1146.51|1144.31|1145.79|1143.59|1146.75|1144.55|1145.54|1143.34|0
1737712800000|2025-01-24 10:00:00|1146.03|1143.83|1145.79|1143.59|1146.27|1144.07|1145.79|1143.59|0
1737713100000|2025-01-24 10:05:00|1145.9|1143.7|1146.03|1143.83|1146.27|1144.07|1145.3|1143.1|0
1737713400000|2025-01-24 10:10:00|1145.78|1143.58|1144.82|1142.62|1145.78|1143.58|1144.58|1142.38|0
1737713700000|2025-01-24 10:15:00|1144.58|1142.38|1143.61|1141.41|1144.82|1142.62|1143.13|1140.93|0
1737714000000|2025-01-24 10:20:00|1143.73|1141.53|1143.37|1141.17|1144.33|1142.13|1143.37|1141.17|0
1737714300000|2025-01-24 10:25:00|1143.61|1141.41|1142.82|1140.62|1144.26|1142.06|1142.57|1140.37|0
1737714600000|2025-01-24 10:30:00|1142.57|1140.37|1143.06|1140.86|1143.54|1141.34|1142.09|1139.89|0
1737714900000|2025-01-24 10:35:00|1143.3|1141.1|1140.4|1138.2|1143.3|1141.1|1140.4|1138.2|0
1737715200000|2025-01-24 10:40:00|1140.64|1138.44|1140.16|1137.96|1141.85|1139.65|1139.68|1137.48|0
1737715500000|2025-01-24 10:45:00|1139.92|1137.72|1141.85|1139.65|1141.85|1139.65|1139.92|1137.72|0
1737715800000|2025-01-24 10:50:00|1141.61|1139.41|1143.54|1141.34|1143.54|1141.34|1141.61|1139.41|0
1737716100000|2025-01-24 10:55:00|1144.02|1141.82|1143.78|1141.58|1144.26|1142.06|1143.54|1141.34|0
1737716400000|2025-01-24 11:00:00|1144.02|1141.82|1143.78|1141.58|1144.26|1142.06|1143.29|1141.09|0
1737716700000|2025-01-24 11:05:00|1143.89|1141.69|1142.44|1140.24|1144.5|1142.3|1142.33|1140.13|0
1737717000000|2025-01-24 11:10:00|1142.68|1140.48|1143.05|1140.85|1143.77|1141.57|1142.2|1140|0
1737717300000|2025-01-24 11:15:00|1142.81|1140.61|1142.81|1140.61|1143.29|1141.09|1142.57|1140.37|0
1737717600000|2025-01-24 11:20:00|1142.68|1140.48|1142.57|1140.37|1142.81|1140.61|1142.32|1140.12|0
1737717900000|2025-01-24 11:25:00|1142.32|1140.12|1142.08|1139.88|1144.01|1141.81|1142.08|1139.88|0
1737718200000|2025-01-24 11:30:00|1142.08|1139.88|1143.29|1141.09|1144.25|1142.05|1141.6|1139.4|0
1737718500000|2025-01-24 11:35:00|1142.81|1140.61|1142.8|1140.6|1143.05|1140.85|1141.23|1139.03|0
1737718800000|2025-01-24 11:40:00|1142.68|1140.48|1143.77|1141.57|1143.77|1141.57|1142.44|1140.24|0
1737719100000|2025-01-24 11:45:00|1143.89|1141.69|1144.73|1142.53|1144.98|1142.78|1142.8|1140.6|0
1737719400000|2025-01-24 11:50:00|1144.49|1142.29|1143.04|1140.84|1144.49|1142.29|1142.8|1140.6|0
1737719700000|2025-01-24 11:55:00|1143.28|1141.08|1144.73|1142.53|1144.73|1142.53|1142.56|1140.36|0
1737720000000|2025-01-24 12:00:00|1144.25|1142.05|1146.18|1143.98|1146.18|1143.98|1144.01|1141.81|0
1737720300000|2025-01-24 12:05:00|1146.42|1144.22|1144.73|1142.53|1146.42|1144.22|1144.49|1142.29|0
1737720600000|2025-01-24 12:10:00|1144.97|1142.77|1145.21|1143.01|1145.7|1143.5|1144.97|1142.77|0
1737720900000|2025-01-24 12:15:00|1145.45|1143.25|1147.14|1144.94|1147.14|1144.94|1145.45|1143.25|0
1737721200000|2025-01-24 12:20:00|1147.02|1144.82|1148.11|1145.91|1148.11|1145.91|1147.02|1144.82|0
1737721500000|2025-01-24 12:25:00|1148.35|1146.15|1149.08|1146.88|1149.08|1146.88|1147.87|1145.67|0
1737721800000|2025-01-24 12:30:00|1148.83|1146.63|1148.11|1145.91|1149.08|1146.88|1147.87|1145.67|0
1737722100000|2025-01-24 12:35:00|1147.98|1145.78|1145.69|1143.49|1147.98|1145.78|1145.45|1143.25|0
1737722400000|2025-01-24 12:40:00|1145.93|1143.73|1145.69|1143.49|1145.93|1143.73|1145.21|1143.01|0
1737722700000|2025-01-24 12:45:00|1145.45|1143.25|1144.48|1142.28|1145.45|1143.25|1144.12|1141.92|0
1737723000000|2025-01-24 12:50:00|1144.72|1142.52|1144.24|1142.04|1145.69|1143.49|1143.87|1141.67|0
1737723300000|2025-01-24 12:55:00|1144|1141.8|1146.41|1144.21|1146.41|1144.21|1144|1141.8|0
1737723600000|2025-01-24 13:00:00|1146.17|1143.97|1144.72|1142.52|1146.41|1144.21|1144.48|1142.28|0
1737723900000|2025-01-24 13:05:00|1144.96|1142.76|1143.03|1140.83|1145.45|1143.25|1143.03|1140.83|0
1737724200000|2025-01-24 13:10:00|1142.79|1140.59|1143.75|1141.55|1144.24|1142.04|1141.82|1139.62|0
1737724500000|2025-01-24 13:15:00|1143.51|1141.31|1145.2|1143|1145.69|1143.49|1143.51|1141.31|0
1737724800000|2025-01-24 13:20:00|1145.44|1143.24|1144.24|1142.04|1145.44|1143.24|1143.27|1141.07|0
1737725100000|2025-01-24 13:25:00|1144.48|1142.28|1144.24|1142.04|1144.96|1142.76|1143.99|1141.79|0
1737725400000|2025-01-24 13:30:00|1144.48|1142.28|1142.79|1140.59|1144.72|1142.52|1142.54|1140.34|0
1737725700000|2025-01-24 13:35:00|1143.03|1140.83|1142.78|1140.58|1143.27|1141.07|1141.34|1139.14|0
1737726000000|2025-01-24 13:40:00|1142.42|1140.22|1141.82|1139.62|1142.54|1140.34|1141.34|1139.14|0
1737726300000|2025-01-24 13:45:00|1141.58|1139.38|1142.63|1140.43|1142.63|1140.43|1141.18|1138.98|0
1737726600000|2025-01-24 13:50:00|1142.39|1140.19|1142.39|1140.19|1142.87|1140.67|1142.14|1139.94|0
1737726900000|2025-01-24 13:55:00|1142.38|1140.18|1143.59|1141.39|1143.59|1141.39|1142.38|1140.18|0
1737727200000|2025-01-24 14:00:00|1143.35|1141.15|1144.56|1142.36|1144.92|1142.72|1143.11|1140.91|0
1737727500000|2025-01-24 14:05:00|1144.68|1142.48|1147.22|1145.02|1148.19|1145.99|1143.35|1141.15|0
1737727800000|2025-01-24 14:10:00|1147.46|1145.26|1145.77|1143.57|1148.19|1145.99|1145.77|1143.57|0
1737728100000|2025-01-24 14:15:00|1146.01|1143.81|1148.18|1145.98|1148.67|1146.47|1146.01|1143.81|0
1737728400000|2025-01-24 14:20:00|1147.94|1145.74|1149.15|1146.95|1149.39|1147.19|1147.57|1145.37|0
1737728700000|2025-01-24 14:25:00|1148.42|1146.22|1151.57|1149.37|1152.29|1150.09|1147.46|1145.26|0
1737729000000|2025-01-24 14:30:00|1151.08|1148.88|1152.41|1150.21|1154.47|1152.27|1151.08|1148.88|0
1737729300000|2025-01-24 14:35:00|1153.62|1151.42|1155.8|1153.6|1155.8|1153.6|1152.17|1149.97|0
1737729600000|2025-01-24 14:40:00|1155.56|1153.36|1156.16|1153.96|1157.49|1155.29|1154.59|1152.39|0
1737729900000|2025-01-24 14:45:00|1160.27|1158.07|1157.97|1155.77|1161.36|1159.16|1157.25|1155.05|0
1737730200000|2025-01-24 14:50:00|1158.21|1156.01|1156.98|1154.78|1159.18|1156.98|1156.01|1153.81|0
1737730500000|2025-01-24 14:55:00|1157.22|1155.02|1156.98|1154.78|1157.46|1155.26|1154.08|1151.88|0
1737730800000|2025-01-24 15:00:00|1156.74|1154.54|1151.18|1148.98|1158.92|1156.72|1149.97|1147.77|0
1737731100000|2025-01-24 15:05:00|1150.94|1148.74|1151.66|1149.46|1153.6|1151.4|1150.21|1148.01|0
1737731400000|2025-01-24 15:10:00|1151.9|1149.7|1149.49|1147.29|1152.63|1150.43|1148.28|1146.08|0
1737731700000|2025-01-24 15:15:00|1149.24|1147.04|1151.25|1149.05|1152.21|1150.01|1147.86|1145.66|0
1737732000000|2025-01-24 15:20:00|1151|1148.8|1149.79|1147.59|1151|1148.8|1147.38|1145.18|0
1737732300000|2025-01-24 15:25:00|1150.28|1148.08|1147.38|1145.18|1150.28|1148.08|1146.65|1144.45|0
1737732600000|2025-01-24 15:30:00|1147.62|1145.42|1148.94|1146.74|1149.55|1147.35|1147.38|1145.18|0
1737732900000|2025-01-24 15:35:00|1148.34|1146.14|1145.92|1143.72|1150.28|1148.08|1144.96|1142.76|0
1737733200000|2025-01-24 15:40:00|1146.41|1144.21|1146.89|1144.69|1147.38|1145.18|1145.92|1143.72|0
1737733500000|2025-01-24 15:45:00|1146.41|1144.21|1149.79|1147.59|1150.03|1147.83|1146.17|1143.97|0
1737733800000|2025-01-24 15:50:00|1149.55|1147.35|1147.61|1145.41|1150.03|1147.83|1146.89|1144.69|0
1737734100000|2025-01-24 15:55:00|1147.13|1144.93|1146.16|1143.96|1148.82|1146.62|1146.16|1143.96|0
1737734400000|2025-01-24 16:00:00|1145.92|1143.72|1145.55|1143.35|1147.97|1145.77|1145.07|1142.87|0
1737734700000|2025-01-24 16:05:00|1145.31|1143.11|1149.9|1147.7|1150.14|1147.94|1145.07|1142.87|0
1737735000000|2025-01-24 16:10:00|1150.14|1147.94|1149.42|1147.22|1150.63|1148.43|1148.69|1146.49|0
1737735300000|2025-01-24 16:15:00|1149.17|1146.97|1149.66|1147.46|1150.63|1148.43|1148.21|1146.01|0
1737735600000|2025-01-24 16:20:00|1149.42|1147.22|1150.55|1148.35|1151.11|1148.91|1149.42|1147.22|0
1737735900000|2025-01-24 16:25:00|1150.8|1148.6|1152.25|1150.05|1152.25|1150.05|1150.55|1148.35|0
1737736200000|2025-01-24 16:30:00|1152.49|1150.29|1152.49|1150.29|1152.73|1150.53|1151.76|1149.56|0
1737736500000|2025-01-24 16:35:00|1152.73|1150.53|1153.58|1151.38|1154.31|1152.11|1151.28|1149.08|0
1737736800000|2025-01-24 16:40:00|1153.34|1151.14|1154.91|1152.71|1155.15|1152.95|1153.34|1151.14|0
1737737100000|2025-01-24 16:45:00|1155.15|1152.95|1155.64|1153.44|1155.64|1153.44|1154.67|1152.47|0
1737737400000|2025-01-24 16:50:00|1155.88|1153.68|1155.56|1153.36|1156.77|1154.57|1155.08|1152.88|0
1737737700000|2025-01-24 16:55:00|1155.81|1153.61|1149.27|1147.07|1155.81|1153.61|1148.31|1146.11|0
1737738000000|2025-01-24 17:00:00|1149.52|1147.32|1149.27|1147.07|1150.24|1148.04|1147.1|1144.9|0
1737738300000|2025-01-24 17:05:00|1149.03|1146.83|1150|1147.8|1151.93|1149.73|1147.82|1145.62|0
1737738600000|2025-01-24 17:10:00|1150.24|1148.04|1148.5|1146.3|1150.67|1148.47|1148.01|1145.81|0
1737738900000|2025-01-24 17:15:00|1148.26|1146.06|1150.43|1148.23|1150.43|1148.23|1148.01|1145.81|0
1737739200000|2025-01-24 17:20:00|1150.67|1148.47|1153.09|1150.89|1154.06|1151.86|1150.19|1147.99|0
1737739500000|2025-01-24 17:25:00|1153.33|1151.13|1148.25|1146.05|1154.06|1151.86|1147.29|1145.09|0
1737739800000|2025-01-24 17:30:00|1148.01|1145.81|1149.46|1147.26|1149.95|1147.75|1147.53|1145.33|0
1737740100000|2025-01-24 17:35:00|1149.7|1147.5|1148.01|1145.81|1149.95|1147.75|1148.01|1145.81|0
1737740400000|2025-01-24 17:40:00|1148.49|1146.29|1147.53|1145.33|1148.98|1146.78|1147.28|1145.08|0
1737740700000|2025-01-24 17:45:00|1147.77|1145.57|1147.28|1145.08|1148.98|1146.78|1147.04|1144.84|0
1737741000000|2025-01-24 17:50:00|1147.52|1145.32|1144.86|1142.66|1147.77|1145.57|1142.93|1140.73|0
1737741300000|2025-01-24 17:55:00|1144.14|1141.94|1141.24|1139.04|1144.38|1142.18|1140.03|1137.83|0
1737741600000|2025-01-24 18:00:00|1141|1138.8|1141.72|1139.52|1143.17|1140.97|1139.79|1137.59|0
1737741900000|2025-01-24 18:05:00|1141.24|1139.04|1139.3|1137.1|1141.48|1139.28|1139.3|1137.1|0
1737742200000|2025-01-24 18:10:00|1139.06|1136.86|1138.72|1136.52|1140|1137.8|1135.1|1132.9|0
1737742500000|2025-01-24 18:15:00|1139.2|1137|1139.93|1137.73|1140.9|1138.7|1137.99|1135.79|0
1737742800000|2025-01-24 18:20:00|1139.44|1137.24|1140.1|1137.9|1140.82|1138.62|1138.96|1136.76|0
1737743100000|2025-01-24 18:25:00|1139.37|1137.17|1138.4|1136.2|1140.34|1138.14|1137.68|1135.48|0
1737743400000|2025-01-24 18:30:00|1138.64|1136.44|1136.47|1134.27|1141.18|1138.98|1136.47|1134.27|0
1737743700000|2025-01-24 18:35:00|1136.34|1134.14|1138.4|1136.2|1138.89|1136.69|1135.99|1133.79|0
1737744000000|2025-01-24 18:40:00|1138.16|1135.96|1135.74|1133.54|1138.16|1135.96|1135.5|1133.3|0
1737744300000|2025-01-24 18:45:00|1135.5|1133.3|1135.5|1133.3|1137.67|1135.47|1133.57|1131.37|0
1737744600000|2025-01-24 18:50:00|1135.26|1133.06|1134.29|1132.09|1136.22|1134.02|1134.05|1131.85|0
1737744900000|2025-01-24 18:55:00|1134.53|1132.33|1129.22|1127.02|1134.53|1132.33|1126.56|1124.36|0
1737745200000|2025-01-24 19:00:00|1128.98|1126.78|1127.53|1125.33|1132.6|1130.4|1127.04|1124.84|0
1737745500000|2025-01-24 19:05:00|1128.01|1125.81|1125.35|1123.15|1128.49|1126.29|1124.87|1122.67|0
1737745800000|2025-01-24 19:10:00|1126.08|1123.88|1126.08|1123.88|1128.01|1125.81|1123.9|1121.7|0
1737746100000|2025-01-24 19:15:00|1126.32|1124.12|1125.11|1122.91|1128.97|1126.77|1124.87|1122.67|0
1737746400000|2025-01-24 19:20:00|1125.35|1123.15|1128.19|1125.99|1128.73|1126.53|1125.11|1122.91|0
1737746700000|2025-01-24 19:25:00|1127.95|1125.75|1128.26|1126.06|1131.88|1129.68|1127.77|1125.57|0
1737747000000|2025-01-24 19:30:00|1128.5|1126.3|1127.53|1125.33|1130.19|1127.99|1127.29|1125.09|0
1737747300000|2025-01-24 19:35:00|1127.29|1125.09|1128.74|1126.54|1129.46|1127.26|1127.29|1125.09|0
1737747600000|2025-01-24 19:40:00|1128.25|1126.05|1128.74|1126.54|1129.46|1127.26|1127.77|1125.57|0
1737747900000|2025-01-24 19:45:00|1128.5|1126.3|1130.19|1127.99|1130.91|1128.71|1128.5|1126.3|0
1737748200000|2025-01-24 19:50:00|1129.94|1127.74|1132.36|1130.16|1132.85|1130.65|1129.94|1127.74|0
1737748500000|2025-01-24 19:55:00|1132.12|1129.92|1128.01|1125.81|1132.36|1130.16|1127.77|1125.57|0
1737748800000|2025-01-24 20:00:00|1127.77|1125.57|1131.63|1129.43|1132.12|1129.92|1126.8|1124.6|0
1737749100000|2025-01-24 20:05:00|1131.15|1128.95|1128.25|1126.05|1131.39|1129.19|1127.77|1125.57|0
1737749400000|2025-01-24 20:10:00|1128.01|1125.81|1130.18|1127.98|1130.42|1128.22|1127.53|1125.33|0
1737749700000|2025-01-24 20:15:00|1129.94|1127.74|1126.8|1124.6|1130.42|1128.22|1126.56|1124.36|0
1737750000000|2025-01-24 20:20:00|1127.04|1124.84|1127.76|1125.56|1128.01|1125.81|1125.11|1122.91|0
1737750300000|2025-01-24 20:25:00|1127.52|1125.32|1124.86|1122.66|1128.25|1126.05|1123.9|1121.7|0
1737750600000|2025-01-24 20:30:00|1126.07|1123.87|1124.62|1122.42|1128.25|1126.05|1124.38|1122.18|0
1737750900000|2025-01-24 20:35:00|1123.9|1121.7|1124.62|1122.42|1125.59|1123.39|1123.9|1121.7|0
1737751200000|2025-01-24 20:40:00|1124.14|1121.94|1125.59|1123.39|1126.07|1123.87|1122.45|1120.25|0
1737751500000|2025-01-24 20:45:00|1125.35|1123.15|1125.13|1122.93|1126.33|1124.13|1124.86|1122.66|0
1737751800000|2025-01-24 20:50:00|1124.88|1122.68|1128.75|1126.55|1129.96|1127.76|1124.88|1122.68|0
1737752100000|2025-01-24 20:55:00|1128.51|1126.31|1132.62|1130.42|1134.56|1132.36|1128.51|1126.31|0
1737752400000|2025-01-24 21:00:00|1132.38|1130.18|1131.89|1129.69|1133.1|1130.9|1131.17|1128.97|0
1737752700000|2025-01-24 21:05:00|1131.65|1129.45|1130.2|1128|1131.89|1129.69|1130.2|1128|0
1737753000000|2025-01-24 21:10:00|1130.44|1128.24|1129.23|1127.03|1130.44|1128.24|1127.3|1125.1|0
1737942300000|2025-01-27 01:45:00|1079.54|1076.68|1077.62|1074.76|1080.26|1077.4|1076.9|1074.04|0
1737942600000|2025-01-27 01:50:00|1077.14|1074.28|1081.21|1078.35|1081.57|1078.71|1076.43|1073.57|0
1737942900000|2025-01-27 01:55:00|1080.85|1077.99|1081.69|1078.83|1082.17|1079.31|1079.54|1076.68|0
1737943200000|2025-01-27 02:00:00|1081.21|1078.35|1081.8|1078.94|1082.41|1079.55|1080.49|1077.63|0
1737943500000|2025-01-27 02:05:00|1081.93|1079.07|1080.34|1077.48|1081.93|1079.07|1079.77|1076.91|0
1737943800000|2025-01-27 02:10:00|1080.1|1077.24|1077.58|1074.72|1080.1|1077.24|1077.23|1074.37|0
1737944100000|2025-01-27 02:15:00|1077.47|1074.61|1078.42|1075.56|1078.9|1076.04|1076.99|1074.13|0
1737944400000|2025-01-27 02:20:00|1078.18|1075.32|1081.06|1078.2|1081.54|1078.68|1078.18|1075.32|0
1737944700000|2025-01-27 02:25:00|1081.3|1078.44|1081.06|1078.2|1081.77|1078.91|1080.58|1077.72|0
1737945000000|2025-01-27 02:30:00|1081.29|1078.43|1083.21|1080.35|1083.69|1080.83|1080.82|1077.96|0
1737945300000|2025-01-27 02:35:00|1082.97|1080.11|1081.65|1078.79|1082.97|1080.11|1081.29|1078.43|0
1737945600000|2025-01-27 02:40:00|1081.53|1078.67|1082.49|1079.63|1083.21|1080.35|1081.53|1078.67|0
1737945900000|2025-01-27 02:45:00|1082.6|1079.74|1082.49|1079.63|1082.97|1080.11|1081.53|1078.67|0
1737946200000|2025-01-27 02:50:00|1082.25|1079.39|1083.44|1080.58|1084.4|1081.54|1082.25|1079.39|0
1737946500000|2025-01-27 02:55:00|1083.56|1080.7|1082.72|1079.86|1083.68|1080.82|1082.48|1079.62|0
1737946800000|2025-01-27 03:00:00|1082.84|1079.98|1084.88|1082.02|1084.88|1082.02|1081.05|1078.19|0
1737947100000|2025-01-27 03:05:00|1085.12|1082.26|1085.12|1082.26|1085.6|1082.74|1084.4|1081.54|0
1737947400000|2025-01-27 03:10:00|1085.36|1082.5|1087.99|1085.13|1087.99|1085.13|1084.88|1082.02|0
1737947700000|2025-01-27 03:15:00|1087.75|1084.89|1088.71|1085.85|1089.19|1086.33|1087.75|1084.89|0
1737948000000|2025-01-27 03:20:00|1088.47|1085.61|1086.68|1083.82|1088.95|1086.09|1086.44|1083.58|0
1737948300000|2025-01-27 03:25:00|1086.79|1083.93|1087.63|1084.77|1088.11|1085.25|1086.68|1083.82|0
1737948600000|2025-01-27 03:30:00|1087.39|1084.53|1086.19|1083.33|1087.63|1084.77|1086.19|1083.33|0
1737948900000|2025-01-27 03:35:00|1086.43|1083.57|1086.43|1083.57|1086.91|1084.05|1084.28|1081.42|0
1737949200000|2025-01-27 03:40:00|1086.67|1083.81|1086.94|1084.08|1087.78|1084.92|1086.07|1083.21|0
1737949500000|2025-01-27 03:45:00|1086.82|1083.96|1085.38|1082.52|1086.82|1083.96|1084.9|1082.04|0
1737949800000|2025-01-27 03:50:00|1085.14|1082.28|1084.66|1081.8|1085.62|1082.76|1084.18|1081.32|0
1737950100000|2025-01-27 03:55:00|1084.9|1082.04|1084.9|1082.04|1085.74|1082.88|1084.42|1081.56|0
1737950400000|2025-01-27 04:00:00|1085.38|1082.52|1084.9|1082.04|1085.62|1082.76|1084.42|1081.56|0
1737950700000|2025-01-27 04:05:00|1085.02|1082.16|1083.46|1080.6|1085.38|1082.52|1082.5|1079.64|0
1737951000000|2025-01-27 04:10:00|1083.22|1080.36|1082.98|1080.12|1083.46|1080.6|1081.78|1078.92|0
1737951300000|2025-01-27 04:15:00|1082.85|1079.99|1080.94|1078.08|1083.22|1080.36|1080.58|1077.72|0
1737951600000|2025-01-27 04:20:00|1080.82|1077.96|1080.69|1077.83|1081.3|1078.44|1079.14|1076.28|0
1737951900000|2025-01-27 04:25:00|1080.58|1077.72|1081.78|1078.92|1082.13|1079.27|1080.34|1077.48|0
1737952200000|2025-01-27 04:30:00|1082.02|1079.16|1078.18|1075.32|1082.02|1079.16|1077.94|1075.08|0
1737952500000|2025-01-27 04:35:00|1078.42|1075.56|1077.22|1074.36|1078.9|1076.04|1076.38|1073.52|0
1737952800000|2025-01-27 04:40:00|1076.98|1074.12|1078.53|1075.67|1079.14|1076.28|1076.74|1073.88|0
1737953100000|2025-01-27 04:45:00|1078.66|1075.8|1078.66|1075.8|1079.85|1076.99|1078.18|1075.32|0
1737953400000|2025-01-27 04:50:00|1078.42|1075.56|1078.89|1076.03|1078.9|1076.04|1077.94|1075.08|0
1737953700000|2025-01-27 04:55:00|1078.65|1075.79|1078.89|1076.03|1079.61|1076.75|1078.65|1075.79|0
1737954000000|2025-01-27 05:00:00|1078.65|1075.79|1078.05|1075.19|1079.85|1076.99|1078.05|1075.19|0
1737954300000|2025-01-27 05:05:00|1078.17|1075.31|1076.25|1073.39|1078.65|1075.79|1076.25|1073.39|0
1737954600000|2025-01-27 05:10:00|1076.01|1073.15|1076.49|1073.63|1077.21|1074.35|1073.86|1071|0
1737954900000|2025-01-27 05:15:00|1076.61|1073.75|1076.25|1073.39|1078.05|1075.19|1076.25|1073.39|0
1737955200000|2025-01-27 05:20:00|1076.49|1073.63|1072.66|1069.8|1076.97|1074.11|1072.66|1069.8|0
1737955500000|2025-01-27 05:25:00|1072.9|1070.04|1067.39|1064.53|1072.9|1070.04|1066.91|1064.05|0
1737955800000|2025-01-27 05:30:00|1067.63|1064.77|1066.91|1064.05|1068.82|1065.96|1066.43|1063.57|0
1737956100000|2025-01-27 05:35:00|1066.54|1063.68|1068.1|1065.24|1068.34|1065.48|1065.95|1063.09|0
1737956400000|2025-01-27 05:40:00|1068.34|1065.48|1067.38|1064.52|1068.34|1065.48|1064.51|1061.65|0
1737956700000|2025-01-27 05:45:00|1066.91|1064.05|1065.71|1062.85|1067.74|1064.88|1064.27|1061.41|0
1737957000000|2025-01-27 05:50:00|1065.47|1062.61|1066.2|1063.34|1066.44|1063.58|1061.88|1059.02|0
1737957300000|2025-01-27 05:55:00|1066.44|1063.58|1065|1062.14|1066.44|1063.58|1064.04|1061.18|0
1737957600000|2025-01-27 06:00:00|1064.76|1061.9|1064.04|1061.18|1066.19|1063.33|1064.04|1061.18|0
1737957900000|2025-01-27 06:05:00|1064.16|1061.3|1061.77|1058.91|1065.11|1062.25|1060.94|1058.08|0
1737958200000|2025-01-27 06:10:00|1061.89|1059.03|1063.08|1060.22|1063.32|1060.46|1061.17|1058.31|0
1737958500000|2025-01-27 06:15:00|1063.32|1060.46|1063.8|1060.94|1064.76|1061.9|1062.13|1059.27|0
1737958800000|2025-01-27 06:20:00|1063.68|1060.82|1060.6|1057.74|1063.8|1060.94|1059.89|1057.03|0
1737959100000|2025-01-27 06:25:00|1060.84|1057.98|1061.08|1058.22|1062.03|1059.17|1060.6|1057.74|0
1737959400000|2025-01-27 06:30:00|1060.84|1057.98|1057.5|1054.64|1060.84|1057.98|1057.02|1054.16|0
1737959700000|2025-01-27 06:35:00|1057.74|1054.88|1052.73|1049.87|1058.21|1055.35|1049.87|1047.01|0
1737960000000|2025-01-27 06:40:00|1053.2|1050.34|1053.13|1050.27|1055.11|1052.25|1053.13|1050.27|0
1737960300000|2025-01-27 06:45:00|1053.37|1050.51|1051.7|1048.84|1053.48|1050.62|1050.98|1048.12|0
1737960600000|2025-01-27 06:50:00|1051.93|1049.07|1055.03|1052.17|1055.03|1052.17|1051.93|1049.07|0
1737960900000|2025-01-27 06:55:00|1055.27|1052.41|1054.08|1051.22|1057.18|1054.32|1053.95|1051.09|0
1737961200000|2025-01-27 07:00:00|1054.31|1051.45|1055.69|1053.05|1057.3|1054.66|1054.31|1051.45|0
1737961500000|2025-01-27 07:05:00|1056.05|1053.41|1051.76|1049.12|1056.29|1053.65|1051.76|1049.12|0
1737961800000|2025-01-27 07:10:00|1051.87|1049.23|1048.42|1045.78|1052.24|1049.6|1048.06|1045.42|0
1737962100000|2025-01-27 07:15:00|1048.18|1045.54|1044.09|1041.45|1048.66|1046.02|1041.63|1038.99|0
1737962400000|2025-01-27 07:20:00|1044.81|1042.17|1044.33|1041.69|1048.14|1045.5|1044.21|1041.57|0
1737962700000|2025-01-27 07:25:00|1044.45|1041.81|1046.23|1043.59|1050.28|1047.64|1043.38|1040.74|0
1737963000000|2025-01-27 07:30:00|1045.76|1043.12|1045.28|1042.64|1047.9|1045.26|1043.97|1041.33|0
1737963300000|2025-01-27 07:35:00|1045.52|1042.88|1045.99|1043.35|1050.87|1048.23|1044.8|1042.16|0
1737963600000|2025-01-27 07:40:00|1046.23|1043.59|1048.36|1045.72|1049.56|1046.92|1045.52|1042.88|0
1737963900000|2025-01-27 07:45:00|1048.6|1045.96|1046.33|1043.69|1049.08|1046.44|1045.61|1042.97|0
1737964200000|2025-01-27 07:50:00|1046.45|1043.81|1043.11|1040.47|1048.12|1045.48|1042.87|1040.23|0
1737964500000|2025-01-27 07:55:00|1042.87|1040.23|1035.03|1032.39|1043.83|1041.19|1034.2|1031.56|0
1737964800000|2025-01-27 08:00:00|1035.75|1033.11|1041.34|1038.7|1041.7|1039.06|1034.91|1032.27|0
1737965100000|2025-01-27 08:05:00|1041.7|1039.06|1038.72|1036.08|1043.13|1040.49|1036.57|1033.93|0
1737965400000|2025-01-27 08:10:00|1039.56|1036.92|1036.46|1033.82|1039.56|1036.92|1034.55|1031.91|0
1737965700000|2025-01-27 08:15:00|1036.22|1033.58|1028.13|1025.49|1036.22|1033.58|1026.58|1023.94|0
1737966000000|2025-01-27 08:20:00|1028.37|1025.73|1025.15|1022.51|1030.38|1027.74|1023.01|1020.37|0
1737966300000|2025-01-27 08:25:00|1025.27|1022.63|1027.89|1025.25|1032.88|1030.24|1024.8|1022.16|0
1737966600000|2025-01-27 08:30:00|1026.81|1024.17|1027.65|1025.01|1029.55|1026.91|1024.08|1021.44|0
1737966900000|2025-01-27 08:35:00|1027.41|1024.77|1020.88|1018.24|1029.31|1026.67|1019.33|1016.69|0
1737967200000|2025-01-27 08:40:00|1021.12|1018.48|1017.77|1015.13|1021.6|1018.96|1015.16|1012.52|0
1737967500000|2025-01-27 08:45:00|1017.41|1014.77|1023.23|1020.59|1025.6|1022.96|1017.06|1014.42|0
1737967800000|2025-01-27 08:50:00|1022.75|1020.11|1023.94|1021.3|1026.32|1023.68|1022.04|1019.4|0
1737968100000|2025-01-27 08:55:00|1023.7|1021.06|1023.94|1021.3|1024.29|1021.65|1018.83|1016.19|0
1737968400000|2025-01-27 09:00:00|1023.46|1020.82|1017.52|1014.88|1024.18|1021.54|1015.15|1012.51|0
1737968700000|2025-01-27 09:05:00|1018|1015.36|1018.95|1016.31|1021.09|1018.45|1016.57|1013.93|0
1737969000000|2025-01-27 09:10:00|1019.18|1016.54|1018.06|1015.42|1022.81|1020.17|1017.58|1014.94|0
1737969300000|2025-01-27 09:15:00|1018.17|1015.53|1017.1|1014.46|1021.86|1019.22|1017.1|1014.46|0
1737969600000|2025-01-27 09:20:00|1017.82|1015.18|1021.72|1019.08|1022.92|1020.28|1017.34|1014.7|0
1737969900000|2025-01-27 09:25:00|1022.19|1019.55|1018.39|1015.75|1024.09|1021.45|1018.39|1015.75|0
1737970200000|2025-01-27 09:30:00|1018.15|1015.51|1019.81|1017.17|1022.9|1020.26|1016.72|1014.08|0
1737970500000|2025-01-27 09:35:00|1019.69|1017.05|1024.8|1022.16|1024.8|1022.16|1018.74|1016.1|0
1737970800000|2025-01-27 09:40:00|1024.33|1021.69|1022.19|1019.55|1026.94|1024.3|1021.95|1019.31|0
1737971100000|2025-01-27 09:45:00|1021.95|1019.31|1016.07|1013.43|1022.9|1020.26|1015.12|1012.48|0
1737971400000|2025-01-27 09:50:00|1015.59|1012.95|1019.39|1016.75|1020.35|1017.71|1015.59|1012.95|0
1737971700000|2025-01-27 09:55:00|1018.92|1016.28|1017.25|1014.61|1019.63|1016.99|1016.78|1014.14|0
1737972000000|2025-01-27 10:00:00|1017.37|1014.73|1005.38|1002.74|1017.97|1015.33|1004.9|1002.26|0
1737972300000|2025-01-27 10:05:00|1006.56|1003.92|1010.12|1007.48|1010.6|1007.96|1005.38|1002.74|0
1737972600000|2025-01-27 10:10:00|1009.89|1007.25|1003.89|1001.25|1009.89|1007.25|1003.65|1001.01|0
1737972900000|2025-01-27 10:15:00|1003.65|1001.01|998.68|996.04|1003.89|1001.25|998.2|995.56|0
1737973200000|2025-01-27 10:20:00|998.91|996.27|1001.28|998.64|1003.41|1000.77|998.2|995.56|0
1737973500000|2025-01-27 10:25:00|1001.99|999.35|998.91|996.27|1002.1|999.46|998.2|995.56|0
1737973800000|2025-01-27 10:30:00|998.79|996.15|993.22|990.58|1000.33|997.69|993.22|990.58|0
1737974100000|2025-01-27 10:35:00|993.1|990.46|995.24|992.6|997.49|994.85|992.39|989.75|0
1737974400000|2025-01-27 10:40:00|995.48|992.84|989.79|987.15|996.54|993.9|989.32|986.68|0
1737974700000|2025-01-27 10:45:00|990.03|987.39|984.49|981.85|990.97|988.33|983.29|980.65|0
1737975000000|2025-01-27 10:50:00|984.73|982.09|982.06|978.98|985.91|983.27|959.4|956.76|0
1737975300000|2025-01-27 10:55:00|980.86|977.78|984.96|981.88|989.19|986.11|980.86|977.78|0
1737975600000|2025-01-27 11:00:00|983.79|980.71|988.78|985.7|991.48|988.4|982.85|979.77|0
1737975900000|2025-01-27 11:05:00|988.19|985.11|995.48|992.4|998.54|995.46|986.9|983.82|0
1737976200000|2025-01-27 11:10:00|995.13|992.05|998.66|995.58|999.01|995.93|990.07|986.99|0
1737976500000|2025-01-27 11:15:00|998.9|995.82|993.72|990.64|1001.83|998.75|992.3|989.22|0
1737976800000|2025-01-27 11:20:00|994.66|991.58|995.36|992.28|999.6|996.52|993.12|990.04|0
1737977100000|2025-01-27 11:25:00|995.47|992.39|990.08|987|996.79|993.71|984.55|981.47|0
1737977400000|2025-01-27 11:30:00|989.61|986.53|996.55|993.47|997.38|994.3|988.2|985.12|0
1737977700000|2025-01-27 11:35:00|997.62|994.54|1000.45|997.37|1000.92|997.84|994.08|991|0
1737978000000|2025-01-27 11:40:00|999.97|996.89|998.3|995.22|1000.56|997.48|996.65|993.57|0
1737978300000|2025-01-27 11:45:00|998.42|995.34|998.66|995.58|1000.31|997.23|995.59|992.51|0
1737978600000|2025-01-27 11:50:00|998.89|995.81|996.06|992.98|999.13|996.05|992.29|989.21|0
1737978900000|2025-01-27 11:55:00|996.3|993.22|991.73|988.65|997.48|994.4|990.41|987.33|0
1737979200000|2025-01-27 12:00:00|992.09|989.01|994.32|991.24|999.17|996.09|991.26|988.18|0
1737979500000|2025-01-27 12:05:00|995.62|992.54|1001.05|997.97|1001.16|998.08|992.91|989.83|0
1737979800000|2025-01-27 12:10:00|1001.52|998.44|1003.65|1000.57|1003.88|1000.8|999.04|995.96|0
1737980100000|2025-01-27 12:15:00|1003.76|1000.68|999.31|996.67|1003.76|1000.68|999.2|996.56|0
1737980400000|2025-01-27 12:20:00|999.2|996.56|1004.71|1002.07|1005.31|1002.67|998.02|995.38|0
1737980700000|2025-01-27 12:25:00|1005.07|1002.43|1005.18|1002.54|1007.43|1004.79|1002.71|1000.07|0
1737981000000|2025-01-27 12:30:00|1004.6|1001.96|1003.37|1000.73|1004.83|1002.19|1001.95|999.31|0
1737981300000|2025-01-27 12:35:00|1002.19|999.55|1003.61|1000.97|1005.49|1002.85|1002.19|999.55|0
1737981600000|2025-01-27 12:40:00|1003.96|1001.32|1011.05|1008.41|1011.18|1008.54|1003.61|1000.97|0
1737981900000|2025-01-27 12:45:00|1011.41|1008.77|1011.91|1009.27|1014.51|1011.87|1008.92|1006.28|0
1737982200000|2025-01-27 12:50:00|1012.14|1009.5|1009.89|1007.25|1012.14|1009.5|1005.99|1003.35|0
1737982500000|2025-01-27 12:55:00|1009.54|1006.9|1008.47|1005.83|1011.43|1008.79|1007.52|1004.88|0
1737982800000|2025-01-27 13:00:00|1008.35|1005.71|1010.01|1007.37|1010.01|1007.37|1002.55|999.91|0
1737983100000|2025-01-27 13:05:00|1009.06|1006.42|1012.96|1010.32|1014.27|1011.63|1009.06|1006.42|0
1737983400000|2025-01-27 13:10:00|1013.56|1010.92|1014.98|1012.34|1015.92|1013.28|1012.14|1009.5|0
1737983700000|2025-01-27 13:15:00|1014.74|1012.1|1018.05|1015.41|1019.71|1017.07|1013.79|1011.15|0
1737984000000|2025-01-27 13:20:00|1017.34|1014.7|1017.58|1014.94|1022.08|1019.44|1016.16|1013.52|0
1737984300000|2025-01-27 13:25:00|1017.34|1014.7|1020.42|1017.78|1021.48|1018.84|1015.68|1013.04|0
1737984600000|2025-01-27 13:30:00|1020.66|1018.02|1013.78|1011.14|1021.95|1019.31|1013.55|1010.91|0
1737984900000|2025-01-27 13:35:00|1012.84|1010.2|1014.22|1011.58|1015.68|1013.04|1012.13|1009.49|0
1737985200000|2025-01-27 13:40:00|1014.7|1012.06|1013.55|1010.91|1018.29|1015.65|1011.66|1009.02|0
1737985500000|2025-01-27 13:45:00|1014.03|1011.39|1014.97|1012.33|1017.34|1014.7|1012.37|1009.73|0
1737985800000|2025-01-27 13:50:00|1014.5|1011.86|1013.08|1010.44|1014.5|1011.86|1011.18|1008.54|0
1737986100000|2025-01-27 13:55:00|1013.31|1010.67|1015.44|1012.8|1016.74|1014.1|1012.6|1009.96|0
1737986400000|2025-01-27 14:00:00|1015.92|1013.28|1010.45|1007.81|1015.92|1013.28|1010.45|1007.81|0
1737986700000|2025-01-27 14:05:00|1011.16|1008.52|1008.56|1005.92|1011.87|1009.23|1008.09|1005.45|0
1737987000000|2025-01-27 14:10:00|1008.8|1006.16|1009.03|1006.39|1009.27|1006.63|1005.48|1002.84|0
1737987300000|2025-01-27 14:15:00|1008.79|1006.15|1006.87|1004.23|1010.68|1008.04|1005.45|1002.81|0
1737987600000|2025-01-27 14:20:00|1006.63|1003.99|1006.39|1003.75|1009.7|1007.06|1006.16|1003.52|0
1737987900000|2025-01-27 14:25:00|1006.16|1003.52|1007.1|1004.46|1009.7|1007.06|1005.21|1002.57|0
1737988200000|2025-01-27 14:30:00|1006.63|1003.99|1032.89|1030.25|1035.97|1033.33|1006.39|1003.75|0
1737988500000|2025-01-27 14:35:00|1032.41|1029.77|1040.66|1038.02|1041.14|1038.5|1027.9|1025.26|0
1737988800000|2025-01-27 14:40:00|1040.9|1038.26|1032.93|1030.29|1040.9|1038.26|1030.7|1028.06|0
1737989100000|2025-01-27 14:45:00|1032.69|1030.05|1037.46|1034.82|1039.36|1036.72|1031.98|1029.34|0
1737989400000|2025-01-27 14:50:00|1035.31|1032.67|1038.95|1036.31|1042.35|1039.71|1032.93|1030.29|0
1737989700000|2025-01-27 14:55:00|1039.43|1036.79|1042.68|1040.04|1042.8|1040.16|1035.89|1033.25|0
1737990000000|2025-01-27 15:00:00|1042.33|1039.69|1032.31|1029.67|1043.04|1040.4|1031.83|1029.19|0
1737990300000|2025-01-27 15:05:00|1033.26|1030.62|1034.03|1031.39|1038.81|1036.17|1030.93|1028.29|0
1737990600000|2025-01-27 15:10:00|1033.32|1030.68|1033.08|1030.44|1037.73|1035.09|1030.69|1028.05|0
1737990900000|2025-01-27 15:15:00|1033.79|1031.15|1025.56|1022.92|1035.94|1033.3|1023.78|1021.14|0
1737991200000|2025-01-27 15:20:00|1025.09|1022.45|1038.79|1036.15|1039.02|1036.38|1025.09|1022.45|0
1737991500000|2025-01-27 15:25:00|1039.02|1036.38|1045.94|1043.3|1048.09|1045.45|1036.4|1033.76|0
1737991800000|2025-01-27 15:30:00|1045.58|1042.94|1048.8|1046.16|1050.23|1047.59|1043.56|1040.92|0
1737992100000|2025-01-27 15:35:00|1050.94|1048.3|1048.79|1046.15|1051.9|1049.26|1044.98|1042.34|0
1737992400000|2025-01-27 15:40:00|1048.91|1046.27|1051.18|1048.54|1052.37|1049.73|1047|1044.36|0
1737992700000|2025-01-27 15:45:00|1050.22|1047.58|1042.75|1040.11|1051.11|1048.47|1041.07|1038.43|0
1737993000000|2025-01-27 15:50:00|1042.99|1040.35|1047.47|1044.83|1047.71|1045.07|1040.36|1037.72|0
1737993300000|2025-01-27 15:55:00|1047.23|1044.59|1036.55|1034.35|1048.67|1046.03|1036.55|1034.35|0
1737993600000|2025-01-27 16:00:00|1036.79|1034.59|1032.77|1030.57|1038.26|1036.06|1032.05|1029.85|0
1737993900000|2025-01-27 16:05:00|1033.72|1031.52|1027.63|1025.43|1034.2|1032|1026.92|1024.72|0
1737994200000|2025-01-27 16:10:00|1028.35|1026.15|1032.12|1029.92|1033.07|1030.87|1027.87|1025.67|0
1737994500000|2025-01-27 16:15:00|1031.17|1028.97|1032.12|1029.92|1035.46|1033.26|1030.45|1028.25|0
1737994800000|2025-01-27 16:20:00|1033.31|1031.11|1025.09|1022.89|1033.31|1031.11|1024.07|1021.87|0
1737995100000|2025-01-27 16:25:00|1024.61|1022.41|1022.28|1020.08|1024.85|1022.65|1020.33|1018.13|0
1737995400000|2025-01-27 16:30:00|1022.04|1019.84|1021.39|1019.19|1023.43|1021.23|1020.08|1017.88|0
1737995700000|2025-01-27 16:35:00|1021.99|1019.79|1020.32|1018.12|1027.47|1025.27|1019.84|1017.64|0
1737996000000|2025-01-27 16:40:00|1020.08|1017.88|1023.65|1021.45|1023.65|1021.45|1019.37|1017.17|0
1737996300000|2025-01-27 16:45:00|1023.41|1021.21|1029.37|1027.17|1033.67|1031.47|1022.46|1020.26|0
1737996600000|2025-01-27 16:50:00|1028.42|1026.22|1020.56|1018.36|1031.28|1029.08|1020.09|1017.89|0
1737996900000|2025-01-27 16:55:00|1021.04|1018.84|1024.57|1022.37|1029.82|1027.62|1020.32|1018.12|0
1737997200000|2025-01-27 17:00:00|1024.81|1022.61|1031.05|1028.85|1033.44|1031.24|1023.14|1020.94|0
1737997500000|2025-01-27 17:05:00|1031.29|1029.09|1024.19|1021.99|1031.35|1029.15|1022.28|1020.08|0
1737997800000|2025-01-27 17:10:00|1023.95|1021.75|1027.05|1024.85|1030.87|1028.67|1023.48|1021.28|0
1737998100000|2025-01-27 17:15:00|1027.53|1025.33|1024.43|1022.23|1030.64|1028.44|1023.95|1021.75|0
1737998400000|2025-01-27 17:20:00|1024.67|1022.47|1025.14|1022.94|1025.86|1023.66|1020.37|1018.17|0
1737998700000|2025-01-27 17:25:00|1024.43|1022.23|1032.06|1029.86|1035.17|1032.97|1023|1020.8|0
1737999000000|2025-01-27 17:30:00|1032.3|1030.1|1035.65|1033.45|1035.89|1033.69|1030.39|1028.19|0
1737999300000|2025-01-27 17:35:00|1035.41|1033.21|1033.97|1031.77|1037.32|1035.12|1032.06|1029.86|0
1737999600000|2025-01-27 17:40:00|1034.21|1032.01|1032.81|1030.61|1034.57|1032.37|1029.95|1027.75|0
1737999900000|2025-01-27 17:45:00|1033.05|1030.85|1025.17|1022.97|1033.29|1031.09|1025.17|1022.97|0
1738000200000|2025-01-27 17:50:00|1025.41|1023.21|1021.12|1018.92|1025.41|1023.21|1019.93|1017.73|0
1738000500000|2025-01-27 17:55:00|1021.36|1019.16|1019.21|1017.01|1021.83|1019.63|1018.74|1016.54|0
1738000800000|2025-01-27 18:00:00|1019.45|1017.25|1020.47|1018.27|1022.62|1020.42|1018.53|1016.33|0
1738001100000|2025-01-27 18:05:00|1020.71|1018.51|1020.61|1018.41|1024.29|1022.09|1019.76|1017.56|0
1738001400000|2025-01-27 18:10:00|1020.38|1018.18|1020.61|1018.41|1022.76|1020.56|1019.18|1016.98|0
1738001700000|2025-01-27 18:15:00|1020.85|1018.65|1019.18|1016.98|1023|1020.8|1017.99|1015.79|0
1738002000000|2025-01-27 18:20:00|1020.37|1018.17|1019.18|1016.98|1022.76|1020.56|1018.23|1016.03|0
1738002300000|2025-01-27 18:25:00|1019.42|1017.22|1017.99|1015.79|1021.8|1019.6|1017.51|1015.31|0
1738002600000|2025-01-27 18:30:00|1017.75|1015.55|1024.9|1022.7|1027.76|1025.56|1017.75|1015.55|0
1738002900000|2025-01-27 18:35:00|1024.66|1022.46|1022.04|1019.84|1030.39|1028.19|1021.08|1018.88|0
1738003200000|2025-01-27 18:40:00|1022.51|1020.31|1028.27|1026.07|1030.18|1027.98|1022.51|1020.31|0
1738003500000|2025-01-27 18:45:00|1027.8|1025.6|1024.21|1022.01|1028.99|1026.79|1023.5|1021.3|0
1738003800000|2025-01-27 18:50:00|1023.97|1021.77|1026.36|1024.16|1028.27|1026.07|1023.26|1021.06|0
1738004100000|2025-01-27 18:55:00|1026.12|1023.92|1022.54|1020.34|1026.84|1024.64|1020.63|1018.43|0
1738004400000|2025-01-27 19:00:00|1023.02|1020.82|1028.03|1025.83|1029.94|1027.74|1022.78|1020.58|0
1738004700000|2025-01-27 19:05:00|1027.79|1025.59|1024.92|1022.72|1028.27|1026.07|1024.21|1022.01|0
1738005000000|2025-01-27 19:10:00|1025.4|1023.2|1026.4|1024.2|1029.46|1027.26|1024.68|1022.48|0
1738005300000|2025-01-27 19:15:00|1026.64|1024.44|1034.29|1032.09|1035.01|1032.81|1026.17|1023.97|0
1738005600000|2025-01-27 19:20:00|1034.05|1031.85|1035.37|1033.17|1036.09|1033.89|1032.68|1030.48|0
1738005900000|2025-01-27 19:25:00|1035.13|1032.93|1045.07|1042.87|1046.95|1044.75|1035.13|1032.93|0
1738006200000|2025-01-27 19:30:00|1045.31|1043.11|1041.47|1039.27|1045.31|1043.11|1037.88|1035.68|0
1738006500000|2025-01-27 19:35:00|1041.71|1039.51|1040.03|1037.83|1042.67|1040.47|1035.72|1033.52|0
1738006800000|2025-01-27 19:40:00|1038.6|1036.4|1032.88|1030.68|1040.99|1038.79|1031.92|1029.72|0
1738007100000|2025-01-27 19:45:00|1031.92|1029.72|1024.34|1022.14|1032.4|1030.2|1023.62|1021.42|0
1738007400000|2025-01-27 19:50:00|1024.82|1022.62|1025.06|1022.86|1026.25|1024.05|1020.04|1017.84|0
1738007700000|2025-01-27 19:55:00|1024.82|1022.62|1025.89|1023.69|1029.83|1027.63|1023.14|1020.94|0
1738008000000|2025-01-27 20:00:00|1026.25|1024.05|1028.64|1026.44|1031.03|1028.83|1025.53|1023.33|0
1738008300000|2025-01-27 20:05:00|1027.68|1025.48|1029.68|1027.48|1029.92|1027.72|1020.61|1018.41|0
1738008600000|2025-01-27 20:10:00|1029.21|1027.01|1026.1|1023.9|1032.55|1030.35|1025.38|1023.18|0
1738008900000|2025-01-27 20:15:00|1026.58|1024.38|1030.4|1028.2|1032.31|1030.11|1024.43|1022.23|0
1738009200000|2025-01-27 20:20:00|1030.88|1028.68|1034.7|1032.5|1036.61|1034.41|1029.92|1027.72|0
1738009500000|2025-01-27 20:25:00|1033.98|1031.78|1030.87|1028.67|1037.57|1035.37|1030.16|1027.96|0
1738009800000|2025-01-27 20:30:00|1033.26|1031.06|1030.39|1028.19|1034.22|1032.02|1028.48|1026.28|0
1738010100000|2025-01-27 20:35:00|1030.87|1028.67|1033.74|1031.54|1036.13|1033.93|1030.16|1027.96|0
1738010400000|2025-01-27 20:40:00|1034.22|1032.02|1039|1036.8|1039.24|1037.04|1032.78|1030.58|0
1738010700000|2025-01-27 20:45:00|1039.48|1037.28|1036.37|1034.17|1041.39|1039.19|1033.26|1031.06|0
1738011000000|2025-01-27 20:50:00|1037.32|1035.12|1036.13|1033.93|1039.72|1037.52|1031.11|1028.91|0
1738011300000|2025-01-27 20:55:00|1036.37|1034.17|1050.81|1048.61|1051.76|1049.56|1035.65|1033.45|0
1738011600000|2025-01-27 21:00:00|1051.05|1048.85|1057.81|1055.61|1059.96|1057.76|1048.95|1046.75|0
1738011900000|2025-01-27 21:05:00|1056.13|1053.93|1053.5|1051.3|1056.13|1053.93|1052.3|1050.1|0
1738012200000|2025-01-27 21:10:00|1053.97|1051.77|1054.21|1052.01|1055.17|1052.97|1051.34|1049.14|0
1738012500000|2025-01-27 21:15:00|1054.07|1051.67|1055.99|1053.59|1056.23|1053.83|1053.59|1051.19|0
1738012800000|2025-01-27 21:20:00|1055.51|1053.11|1057.9|1055.5|1058.86|1056.46|1054.79|1052.39|0
1738013100000|2025-01-27 21:25:00|1057.66|1055.26|1056.7|1054.3|1057.9|1055.5|1056.22|1053.82|0
1738013400000|2025-01-27 21:30:00|1056.94|1054.54|1056.7|1054.3|1057.18|1054.78|1055.74|1053.34|0
1738013700000|2025-01-27 21:35:00|1056.46|1054.06|1056.46|1054.06|1056.94|1054.54|1055.26|1052.86|0
1738014000000|2025-01-27 21:40:00|1056.58|1054.18|1055.98|1053.58|1056.94|1054.54|1055.5|1053.1|0
1738014300000|2025-01-27 21:45:00|1055.74|1053.34|1054.3|1051.9|1055.74|1053.34|1053.59|1051.19|0
1738014600000|2025-01-27 21:50:00|1054.06|1051.66|1053.58|1051.18|1054.54|1052.14|1053.58|1051.18|0
1738014900000|2025-01-27 21:55:00|1053.34|1050.94|1054.42|1052.02|1054.66|1052.26|1052.87|1050.47|0
1738015200000|2025-01-27 22:00:00|1054.54|1052.14|1055.03|1052.63|1055.45|1053.05|1054.46|1052.06|0
1738015500000|2025-01-27 22:05:00|1055.06|1052.66|1055.27|1052.87|1055.27|1052.87|1054.85|1052.45|0
1738015800000|2025-01-27 22:10:00|1054.99|1052.59|1054.81|1052.41|1054.99|1052.59|1054.81|1052.41|0
1738016100000|2025-01-27 22:15:00|1054.78|1052.38|1055.02|1052.62|1055.13|1052.73|1054.67|1052.27|0
1738016400000|2025-01-27 22:20:00|1054.25|1051.85|1055.05|1052.65|1055.09|1052.69|1054.25|1051.85|0
1738016700000|2025-01-27 22:25:00|1054.98|1052.58|1055.23|1052.83|1055.34|1052.94|1054.98|1052.58|0
1738017000000|2025-01-27 22:30:00|1055.44|1053.04|1056.01|1053.61|1056.01|1053.61|1055.16|1052.76|0
1738017300000|2025-01-27 22:35:00|1056.07|1053.67|1056.43|1054.03|1056.81|1054.41|1056.01|1053.61|0
1738017600000|2025-01-27 22:40:00|1056.28|1053.88|1056.95|1054.55|1057.13|1054.73|1056.28|1053.88|0
1738017900000|2025-01-27 22:45:00|1057.1|1054.7|1057.58|1055.18|1057.79|1055.39|1057.1|1054.7|0
1738018200000|2025-01-27 22:50:00|1057.61|1055.21|1057.51|1055.11|1057.86|1055.46|1056.6|1054.2|0
1738018500000|2025-01-27 22:55:00|1057.55|1055.15|1059.97|1057.57|1059.97|1057.57|1057.55|1055.15|0
1738018800000|2025-01-27 23:00:00|1063.03|1060.63|1056.56|1054.16|1063.03|1060.63|1055.96|1053.56|0
1738019100000|2025-01-27 23:05:00|1056.2|1053.8|1061.95|1059.55|1062.91|1060.51|1055.36|1052.96|0
1738019400000|2025-01-27 23:10:00|1061.71|1059.31|1056.44|1054.04|1061.71|1059.31|1055.96|1053.56|0
1738019700000|2025-01-27 23:15:00|1055.96|1053.56|1054.28|1051.88|1055.96|1053.56|1052.85|1050.45|0
1738020000000|2025-01-27 23:20:00|1054.52|1052.12|1052.36|1049.96|1055|1052.6|1045.06|1042.66|0
1738020300000|2025-01-27 23:25:00|1052.6|1050.2|1044.94|1042.54|1052.96|1050.56|1042.55|1040.15|0
1738020600000|2025-01-27 23:30:00|1045.78|1043.38|1047.1|1044.7|1048.29|1045.89|1044.58|1042.18|0
1738020900000|2025-01-27 23:35:00|1046.62|1044.22|1048.77|1046.37|1049.49|1047.09|1046.01|1043.61|0
1738021200000|2025-01-27 23:40:00|1049.25|1046.85|1052.12|1049.72|1052.84|1050.44|1049.25|1046.85|0
1738021500000|2025-01-27 23:45:00|1051.88|1049.48|1051.88|1049.48|1051.88|1049.48|1049.49|1047.09|0
1738021800000|2025-01-27 23:50:00|1052.12|1049.72|1056.3|1053.9|1056.67|1054.27|1052.12|1049.72|0
1738022100000|2025-01-27 23:55:00|1056.19|1053.79|1055.95|1053.55|1056.78|1054.38|1055.23|1052.83|0
1738022400000|2025-01-28 00:00:00|1055.82|1053.42|1054.99|1052.59|1057.86|1055.46|1054.75|1052.35|0
1738022700000|2025-01-28 00:05:00|1055.1|1052.7|1055.23|1052.83|1056.19|1053.79|1053.31|1050.91|0
1738023000000|2025-01-28 00:10:00|1054.75|1052.35|1052.83|1050.43|1054.75|1052.35|1051.75|1049.35|0
1738023300000|2025-01-28 00:15:00|1051.87|1049.47|1052.35|1049.95|1052.83|1050.43|1050.31|1047.91|0
1738023600000|2025-01-28 00:20:00|1051.87|1049.47|1050.19|1047.79|1054.03|1051.63|1049|1046.6|0
1738023900000|2025-01-28 00:25:00|1049.96|1047.56|1049.35|1046.95|1050.19|1047.79|1048.76|1046.36|0
1738024200000|2025-01-28 00:30:00|1049.24|1046.84|1046.84|1044.44|1049.24|1046.84|1043.97|1041.57|0
1738024500000|2025-01-28 00:35:00|1046.6|1044.2|1049.47|1047.07|1049.47|1047.07|1045.41|1043.01|0
1738024800000|2025-01-28 00:40:00|1049.71|1047.31|1049.11|1046.71|1049.71|1047.31|1047.43|1045.03|0
1738025100000|2025-01-28 00:45:00|1048.99|1046.59|1048.03|1045.63|1049.23|1046.83|1045.88|1043.48|0
1738025400000|2025-01-28 00:50:00|1047.79|1045.39|1047.79|1045.39|1050.67|1048.27|1047.56|1045.16|0
1738025700000|2025-01-28 00:55:00|1047.43|1045.03|1048.03|1045.63|1048.63|1046.23|1046.6|1044.2|0
1738026000000|2025-01-28 01:00:00|1048.63|1046.23|1050.66|1048.26|1050.9|1048.5|1048.51|1046.11|0
1738026300000|2025-01-28 01:05:00|1050.54|1048.14|1053.54|1051.14|1053.78|1051.38|1050.18|1047.78|0
1738026600000|2025-01-28 01:10:00|1053.41|1051.01|1054.49|1052.09|1055.21|1052.81|1052.82|1050.42|0
1738026900000|2025-01-28 01:15:00|1054.73|1052.33|1052.63|1050.23|1055.81|1053.41|1052.28|1049.88|0
1738027200000|2025-01-28 01:20:00|1052.52|1050.12|1054.19|1051.79|1054.67|1052.27|1052.28|1049.88|0
1738027500000|2025-01-28 01:25:00|1054.43|1052.03|1054.91|1052.51|1056.58|1054.18|1053.95|1051.55|0
1738027800000|2025-01-28 01:30:00|1054.57|1052.37|1054.09|1051.89|1054.81|1052.61|1052.65|1050.45|0
1738028100000|2025-01-28 01:35:00|1054.33|1052.13|1055.76|1053.56|1056.24|1054.04|1053.85|1051.65|0
1738028400000|2025-01-28 01:40:00|1055.64|1053.44|1054.32|1052.12|1055.64|1053.44|1053.85|1051.65|0
1738028700000|2025-01-28 01:45:00|1054.56|1052.36|1051.21|1049.01|1054.56|1052.36|1049.06|1046.86|0
1738029000000|2025-01-28 01:50:00|1050.97|1048.77|1053.72|1051.52|1053.84|1051.64|1050.97|1048.77|0
1738029300000|2025-01-28 01:55:00|1053.84|1051.64|1041.16|1038.96|1054.08|1051.88|1038.77|1036.57|0
1738029600000|2025-01-28 02:00:00|1038.77|1036.57|1043.55|1041.35|1044.75|1042.55|1037.34|1035.14|0
1738029900000|2025-01-28 02:05:00|1043.91|1041.71|1048.85|1046.65|1048.85|1046.65|1042.88|1040.68|0
1738030200000|2025-01-28 02:10:00|1048.61|1046.41|1049.57|1047.37|1051|1048.8|1048.61|1046.41|0
1738030500000|2025-01-28 02:15:00|1049.33|1047.13|1050.88|1048.68|1053.63|1051.43|1049.09|1046.89|0
1738030800000|2025-01-28 02:20:00|1050.76|1048.56|1050.64|1048.44|1051.72|1049.52|1049.33|1047.13|0
1738031100000|2025-01-28 02:25:00|1050.52|1048.32|1050.28|1048.08|1052.19|1049.99|1049.8|1047.6|0
1738031400000|2025-01-28 02:30:00|1049.8|1047.6|1050.87|1048.67|1051|1048.8|1048.61|1046.41|0
1738031700000|2025-01-28 02:35:00|1051|1048.8|1047.41|1045.21|1051|1048.8|1047.17|1044.97|0
1738032000000|2025-01-28 02:40:00|1047.17|1044.97|1046.93|1044.73|1048.6|1046.4|1046.45|1044.25|0
1738032300000|2025-01-28 02:45:00|1047.17|1044.97|1046.33|1044.13|1048.36|1046.16|1046.09|1043.89|0
1738032600000|2025-01-28 02:50:00|1046.69|1044.49|1049.19|1046.99|1049.32|1047.12|1045.02|1042.82|0
1738032900000|2025-01-28 02:55:00|1049.08|1046.88|1048.6|1046.4|1050.27|1048.07|1048.12|1045.92|0
1738033200000|2025-01-28 03:00:00|1048.36|1046.16|1049.31|1047.11|1049.31|1047.11|1047.4|1045.2|0
1738033500000|2025-01-28 03:05:00|1049.08|1046.88|1050.75|1048.55|1051.34|1049.14|1047.4|1045.2|0
1738033800000|2025-01-28 03:10:00|1050.86|1048.66|1050.51|1048.31|1051.94|1049.74|1050.27|1048.07|0
1738034100000|2025-01-28 03:15:00|1050.62|1048.42|1051.46|1049.26|1051.94|1049.74|1049.55|1047.35|0
1738034400000|2025-01-28 03:20:00|1051.22|1049.02|1051.7|1049.5|1053.38|1051.18|1051.22|1049.02|0
1738034700000|2025-01-28 03:25:00|1051.94|1049.74|1053.13|1050.93|1053.85|1051.65|1050.74|1048.54|0
1738035000000|2025-01-28 03:30:00|1053.49|1051.29|1054.13|1051.93|1055.53|1053.33|1053.37|1051.17|0
1738035300000|2025-01-28 03:35:00|1053.89|1051.69|1050.54|1048.34|1054.13|1051.93|1050.54|1048.34|0
1738035600000|2025-01-28 03:40:00|1050.78|1048.58|1050.54|1048.34|1051.5|1049.3|1050.06|1047.86|0
1738035900000|2025-01-28 03:45:00|1050.66|1048.46|1048.74|1046.54|1050.66|1048.46|1048.39|1046.19|0
1738036200000|2025-01-28 03:50:00|1048.63|1046.43|1047.3|1045.1|1049.58|1047.38|1047.19|1044.99|0
1738036500000|2025-01-28 03:55:00|1047.19|1044.99|1047.91|1045.71|1048.15|1045.95|1046.95|1044.75|0
1738036800000|2025-01-28 04:00:00|1047.67|1045.47|1046.95|1044.75|1048.14|1045.94|1046.47|1044.27|0
1738037100000|2025-01-28 04:05:00|1046.71|1044.51|1047.19|1044.99|1048.62|1046.42|1046.47|1044.27|0
1738037400000|2025-01-28 04:10:00|1047.3|1045.1|1049.82|1047.62|1050.53|1048.33|1046.95|1044.75|0
1738037700000|2025-01-28 04:15:00|1050.05|1047.85|1049.1|1046.9|1050.29|1048.09|1048.62|1046.42|0
1738038000000|2025-01-28 04:20:00|1048.86|1046.66|1048.62|1046.42|1049.81|1047.61|1047.3|1045.1|0
1738038300000|2025-01-28 04:25:00|1048.73|1046.53|1047.9|1045.7|1049.21|1047.01|1046.46|1044.26|0
1738038600000|2025-01-28 04:30:00|1047.66|1045.46|1048.85|1046.65|1049.09|1046.89|1046.22|1044.02|0
1738038900000|2025-01-28 04:35:00|1049.09|1046.89|1049.33|1047.13|1050.05|1047.85|1048.85|1046.65|0
1738039200000|2025-01-28 04:40:00|1049.57|1047.37|1049.33|1047.13|1050.29|1048.09|1048.61|1046.41|0
1738039500000|2025-01-28 04:45:00|1049.44|1047.24|1049.33|1047.13|1049.81|1047.61|1048.61|1046.41|0
1738039800000|2025-01-28 04:50:00|1049.2|1047|1049.57|1047.37|1049.81|1047.61|1048.61|1046.41|0
1738040100000|2025-01-28 04:55:00|1049.33|1047.13|1051|1048.8|1051.48|1049.28|1048.85|1046.65|0
1738040400000|2025-01-28 05:00:00|1050.88|1048.68|1050.87|1048.67|1053.51|1051.31|1050.28|1048.08|0
1738040700000|2025-01-28 05:05:00|1051.24|1049.04|1048.84|1046.64|1051.24|1049.04|1048|1045.8|0
1738041000000|2025-01-28 05:10:00|1048.61|1046.41|1047.65|1045.45|1049.08|1046.88|1046.93|1044.73|0
1738041300000|2025-01-28 05:15:00|1047.41|1045.21|1047.17|1044.97|1047.89|1045.69|1046.45|1044.25|0
1738041600000|2025-01-28 05:20:00|1047.04|1044.84|1046.93|1044.73|1047.41|1045.21|1046.21|1044.01|0
1738041900000|2025-01-28 05:25:00|1046.8|1044.6|1046.93|1044.73|1047.64|1045.44|1046.21|1044.01|0
1738042200000|2025-01-28 05:30:00|1047.4|1045.2|1045.6|1043.4|1047.64|1045.44|1045.25|1043.05|0
1738042500000|2025-01-28 05:35:00|1045.73|1043.53|1041.3|1039.1|1046.45|1044.25|1041.06|1038.86|0
1738042800000|2025-01-28 05:40:00|1040.95|1038.75|1044.05|1041.85|1044.05|1041.85|1040.95|1038.75|0
1738043100000|2025-01-28 05:45:00|1043.81|1041.61|1043.57|1041.37|1045.25|1043.05|1043.33|1041.13|0
1738043400000|2025-01-28 05:50:00|1043.81|1041.61|1044.4|1042.2|1044.77|1042.57|1043.57|1041.37|0
1738043700000|2025-01-28 05:55:00|1044.29|1042.09|1047.64|1045.44|1047.87|1045.67|1044.05|1041.85|0
1738044000000|2025-01-28 06:00:00|1047.87|1045.67|1049.07|1046.87|1049.55|1047.35|1047.4|1045.2|0
1738044300000|2025-01-28 06:05:00|1049.31|1047.11|1048.36|1046.16|1050.03|1047.83|1047.94|1045.74|0
1738044600000|2025-01-28 06:10:00|1048.6|1046.4|1049.2|1047|1050.04|1047.84|1048.36|1046.16|0
1738044900000|2025-01-28 06:15:00|1049.08|1046.88|1048.6|1046.4|1049.32|1047.12|1047.41|1045.21|0
1738045200000|2025-01-28 06:20:00|1048.72|1046.52|1048.6|1046.4|1049.32|1047.12|1048.12|1045.92|0
1738045500000|2025-01-28 06:25:00|1048.12|1045.92|1047.16|1044.96|1048.12|1045.92|1045.73|1043.53|0
1738045800000|2025-01-28 06:30:00|1047.28|1045.08|1047.88|1045.68|1050.03|1047.83|1047.28|1045.08|0
1738046100000|2025-01-28 06:35:00|1047.76|1045.56|1044.53|1042.33|1048.12|1045.92|1044.29|1042.09|0
1738046400000|2025-01-28 06:40:00|1044.29|1042.09|1044.05|1041.85|1044.77|1042.57|1043.1|1040.9|0
1738046700000|2025-01-28 06:45:00|1043.81|1041.61|1044.05|1041.85|1044.05|1041.85|1042.14|1039.94|0
1738047000000|2025-01-28 06:50:00|1043.81|1041.61|1044.16|1041.96|1044.53|1042.33|1043.33|1041.13|0
1738047300000|2025-01-28 06:55:00|1044.05|1041.85|1045.36|1043.16|1045.6|1043.4|1044.05|1041.85|0
1738047600000|2025-01-28 07:00:00|1045.24|1043.04|1043.57|1041.37|1045.72|1043.52|1041.77|1039.57|0
1738047900000|2025-01-28 07:05:00|1043.81|1041.61|1044.64|1042.44|1045.48|1043.28|1043.44|1041.24|0
1738048200000|2025-01-28 07:10:00|1044.76|1042.56|1044.28|1042.08|1046.91|1044.71|1043.8|1041.6|0
1738048500000|2025-01-28 07:15:00|1044.16|1041.96|1049.78|1047.58|1050.26|1048.06|1043.8|1041.6|0
1738048800000|2025-01-28 07:20:00|1049.42|1047.22|1052.29|1050.09|1052.53|1050.33|1047.87|1045.67|0
1738049100000|2025-01-28 07:25:00|1052.17|1049.97|1052.41|1050.21|1054.2|1052|1050.98|1048.78|0
1738049400000|2025-01-28 07:30:00|1052.17|1049.97|1054.92|1052.72|1055.05|1052.85|1050.26|1048.06|0
1738049700000|2025-01-28 07:35:00|1054.97|1052.77|1055.93|1053.73|1056.41|1054.21|1054.13|1051.93|0
1738050000000|2025-01-28 07:40:00|1056.17|1053.97|1056.17|1053.97|1056.17|1053.97|1054.61|1052.41|0
1738050300000|2025-01-28 07:45:00|1056.4|1054.2|1054.84|1052.64|1056.4|1054.2|1054.01|1051.81|0
1738050600000|2025-01-28 07:50:00|1054.73|1052.53|1052.09|1049.89|1054.97|1052.77|1051.86|1049.66|0
1738050900000|2025-01-28 07:55:00|1052.33|1050.13|1053.77|1051.57|1054.25|1052.05|1051.85|1049.65|0
1738051200000|2025-01-28 08:00:00|1054.01|1051.81|1058.19|1055.99|1058.19|1055.99|1053.29|1051.09|0
1738051500000|2025-01-28 08:05:00|1058.08|1055.88|1053.53|1051.33|1058.08|1055.88|1051.01|1048.81|0
1738051800000|2025-01-28 08:10:00|1053.77|1051.57|1050.65|1048.45|1053.77|1051.57|1048.98|1046.78|0
1738052100000|2025-01-28 08:15:00|1050.41|1048.21|1053.28|1051.08|1053.28|1051.08|1048.02|1045.82|0
1738052400000|2025-01-28 08:20:00|1053.76|1051.56|1053.52|1051.32|1055.44|1053.24|1052.33|1050.13|0
1738052700000|2025-01-28 08:25:00|1053.64|1051.44|1052.2|1050|1055.2|1053|1050.17|1047.97|0
1738053000000|2025-01-28 08:30:00|1052.8|1050.6|1057.11|1054.91|1057.11|1054.91|1051.96|1049.76|0
1738053300000|2025-01-28 08:35:00|1056.63|1054.43|1057.83|1055.63|1059.27|1057.07|1055.2|1053|0
1738053600000|2025-01-28 08:40:00|1057.35|1055.15|1059.5|1057.3|1059.74|1057.54|1056.15|1053.95|0
1738053900000|2025-01-28 08:45:00|1059.74|1057.54|1062.86|1060.66|1062.86|1060.66|1058.54|1056.34|0
1738054200000|2025-01-28 08:50:00|1062.62|1060.42|1065.01|1062.81|1067.04|1064.84|1061.18|1058.98|0
1738054500000|2025-01-28 08:55:00|1064.53|1062.33|1067.86|1065.66|1069.06|1066.86|1064.14|1061.94|0
1738054800000|2025-01-28 09:00:00|1068.1|1065.9|1070.02|1067.82|1072.41|1070.21|1065.22|1063.02|0
1738055100000|2025-01-28 09:05:00|1069.78|1067.58|1069.52|1067.32|1070.02|1067.82|1067.36|1065.16|0
1738055400000|2025-01-28 09:10:00|1069.64|1067.44|1067.84|1065.64|1070|1067.8|1067.6|1065.4|0
1738055700000|2025-01-28 09:15:00|1068.56|1066.36|1067.6|1065.4|1070.24|1068.04|1067.12|1064.92|0
1738056000000|2025-01-28 09:20:00|1067.48|1065.28|1067.47|1065.27|1068.56|1066.36|1066.88|1064.68|0
1738056300000|2025-01-28 09:25:00|1067.6|1065.4|1065.08|1062.88|1069.04|1066.84|1064.96|1062.76|0
1738056600000|2025-01-28 09:30:00|1065.2|1063|1064.96|1062.76|1065.68|1063.48|1062.56|1060.36|0
1738056900000|2025-01-28 09:35:00|1065.2|1063|1066.4|1064.2|1068.32|1066.12|1064.12|1061.92|0
1738057200000|2025-01-28 09:40:00|1066.64|1064.44|1069.27|1067.07|1069.39|1067.19|1065.92|1063.72|0
1738057500000|2025-01-28 09:45:00|1069.03|1066.83|1070.23|1068.03|1070.59|1068.39|1067.83|1065.63|0
1738057800000|2025-01-28 09:50:00|1069.99|1067.79|1069.51|1067.31|1070.23|1068.03|1068.79|1066.59|0
1738058100000|2025-01-28 09:55:00|1069.39|1067.19|1070.86|1068.66|1071.19|1068.99|1068.55|1066.35|0
1738058400000|2025-01-28 10:00:00|1071.1|1068.9|1072.3|1070.1|1072.78|1070.58|1070.14|1067.94|0
1738058700000|2025-01-28 10:05:00|1072.54|1070.34|1074.22|1072.02|1074.94|1072.74|1072.3|1070.1|0
1738059000000|2025-01-28 10:10:00|1074.34|1072.14|1073.16|1070.96|1075.56|1073.36|1072.68|1070.48|0
1738059300000|2025-01-28 10:15:00|1073.28|1071.08|1073.88|1071.68|1074.72|1072.52|1073.28|1071.08|0
1738059600000|2025-01-28 10:20:00|1073.99|1071.79|1073.64|1071.44|1075.8|1073.6|1073.64|1071.44|0
1738059900000|2025-01-28 10:25:00|1073.88|1071.68|1073.88|1071.68|1075.08|1072.88|1072.92|1070.72|0
1738060200000|2025-01-28 10:30:00|1074.12|1071.92|1072.68|1070.48|1075.08|1072.88|1072.68|1070.48|0
1738060500000|2025-01-28 10:35:00|1072.92|1070.72|1072.67|1070.47|1074.6|1072.4|1072.19|1069.99|0
1738060800000|2025-01-28 10:40:00|1072.91|1070.71|1072.43|1070.23|1073.39|1071.19|1071.71|1069.51|0
1738061100000|2025-01-28 10:45:00|1072.67|1070.47|1072.91|1070.71|1073.63|1071.43|1072.19|1069.99|0
1738061400000|2025-01-28 10:50:00|1073.15|1070.95|1071.71|1069.51|1074.35|1072.15|1071.71|1069.51|0
1738061700000|2025-01-28 10:55:00|1071.95|1069.75|1071.23|1069.03|1072.91|1070.71|1070.75|1068.55|0
1738062000000|2025-01-28 11:00:00|1071.95|1069.75|1072.63|1070.43|1072.99|1070.79|1071.07|1068.87|0
1738062300000|2025-01-28 11:05:00|1072.75|1070.55|1072.75|1070.55|1073.71|1071.51|1072.03|1069.83|0
1738062600000|2025-01-28 11:10:00|1072.63|1070.43|1074.43|1072.23|1074.91|1072.71|1072.51|1070.31|0
1738062900000|2025-01-28 11:15:00|1074.19|1071.99|1071.43|1069.23|1074.67|1072.47|1070.83|1068.63|0
1738063200000|2025-01-28 11:20:00|1071.55|1069.35|1068.67|1066.47|1071.79|1069.59|1067.95|1065.75|0
1738063500000|2025-01-28 11:25:00|1068.91|1066.71|1067.24|1065.04|1069.4|1067.2|1067|1064.8|0
1738063800000|2025-01-28 11:30:00|1067.72|1065.52|1063.76|1061.56|1068.44|1066.24|1063.16|1060.96|0
1738064100000|2025-01-28 11:35:00|1063.64|1061.44|1064.6|1062.4|1065.32|1063.12|1061.25|1059.05|0
1738064400000|2025-01-28 11:40:00|1065.08|1062.88|1066.04|1063.84|1066.76|1064.56|1064.36|1062.16|0
1738064700000|2025-01-28 11:45:00|1065.8|1063.6|1067.96|1065.76|1068.2|1066|1064.84|1062.64|0
1738065000000|2025-01-28 11:50:00|1067.72|1065.52|1065.32|1063.12|1067.96|1065.76|1065.08|1062.88|0
1738065300000|2025-01-28 11:55:00|1064.84|1062.64|1063.64|1061.44|1067|1064.8|1063.16|1060.96|0
1738065600000|2025-01-28 12:00:00|1064.84|1062.64|1058.12|1055.92|1064.84|1062.64|1057.41|1055.21|0
1738065900000|2025-01-28 12:05:00|1058.36|1056.16|1057.06|1054.86|1059.45|1057.25|1055.97|1053.77|0
1738066200000|2025-01-28 12:10:00|1056.82|1054.62|1055.49|1053.29|1057.17|1054.97|1054.18|1051.98|0
1738066500000|2025-01-28 12:15:00|1055.86|1053.66|1051.9|1049.7|1057.05|1054.85|1051.79|1049.59|0
1738066800000|2025-01-28 12:20:00|1051.79|1049.59|1055.38|1053.18|1056.09|1053.89|1050.59|1048.39|0
1738067100000|2025-01-28 12:25:00|1055.62|1053.42|1053.22|1051.02|1055.62|1053.42|1052.74|1050.54|0
1738067400000|2025-01-28 12:30:00|1052.38|1050.18|1054.42|1052.22|1055.13|1052.93|1050.59|1048.39|0
1738067700000|2025-01-28 12:35:00|1054.18|1051.98|1055.61|1053.41|1058.97|1056.77|1053.7|1051.5|0
1738068000000|2025-01-28 12:40:00|1055.85|1053.65|1057.94|1055.74|1058.25|1056.05|1055.19|1052.99|0
1738068300000|2025-01-28 12:45:00|1057.83|1055.63|1057.35|1055.15|1058.42|1056.22|1056.03|1053.83|0
1738068600000|2025-01-28 12:50:00|1057.59|1055.39|1061.9|1059.7|1062.14|1059.94|1057.59|1055.39|0
1738068900000|2025-01-28 12:55:00|1061.66|1059.46|1061.66|1059.46|1063.82|1061.62|1060.46|1058.26|0
1738069200000|2025-01-28 13:00:00|1061.42|1059.22|1061.42|1059.22|1063.82|1061.62|1061.18|1058.98|0
1738069500000|2025-01-28 13:05:00|1061.18|1058.98|1060.22|1058.02|1061.66|1059.46|1058.78|1056.58|0
1738069800000|2025-01-28 13:10:00|1060.09|1057.89|1063.33|1061.13|1064.05|1061.85|1059.98|1057.78|0
1738070100000|2025-01-28 13:15:00|1063.45|1061.25|1062.22|1060.02|1063.9|1061.7|1061.39|1059.19|0
1738070400000|2025-01-28 13:20:00|1062.59|1060.39|1068.82|1066.62|1068.82|1066.62|1062.35|1060.15|0
1738070700000|2025-01-28 13:25:00|1068.58|1066.38|1067.38|1065.18|1069.3|1067.1|1067.38|1065.18|0
1738071000000|2025-01-28 13:30:00|1067.14|1064.94|1063.3|1061.1|1068.82|1066.62|1061.62|1059.42|0
1738071300000|2025-01-28 13:35:00|1063.06|1060.86|1059.94|1057.74|1063.06|1060.86|1057.79|1055.59|0
1738071600000|2025-01-28 13:40:00|1059.7|1057.5|1056.83|1054.63|1060.9|1058.7|1056.11|1053.91|0
1738071900000|2025-01-28 13:45:00|1056.59|1054.39|1057.07|1054.87|1059.22|1057.02|1056.59|1054.39|0
1738072200000|2025-01-28 13:50:00|1057.54|1055.34|1056.18|1053.98|1058.58|1056.38|1055.39|1053.19|0
1738072500000|2025-01-28 13:55:00|1056.42|1054.22|1058.34|1056.14|1059.06|1056.86|1055.7|1053.5|0
1738072800000|2025-01-28 14:00:00|1057.98|1055.78|1059.3|1057.1|1060.98|1058.78|1057.14|1054.94|0
1738073100000|2025-01-28 14:05:00|1058.58|1056.38|1056.18|1053.98|1059.3|1057.1|1055.82|1053.62|0
1738073400000|2025-01-28 14:10:00|1055.94|1053.74|1056.42|1054.22|1057.86|1055.66|1055.7|1053.5|0
1738073700000|2025-01-28 14:15:00|1056.18|1053.98|1055.94|1053.74|1057.14|1054.94|1054.98|1052.78|0
1738074000000|2025-01-28 14:20:00|1056.18|1053.98|1056.66|1054.46|1058.57|1056.37|1055.7|1053.5|0
1738074300000|2025-01-28 14:25:00|1056.9|1054.7|1060.73|1058.53|1062.17|1059.97|1056.9|1054.7|0
1738074600000|2025-01-28 14:30:00|1061.45|1059.25|1050.66|1048.46|1062.41|1060.21|1048.99|1046.79|0
1738074900000|2025-01-28 14:35:00|1051.14|1048.94|1045.97|1043.77|1051.62|1049.42|1043.48|1041.28|0
1738075200000|2025-01-28 14:40:00|1046.69|1044.49|1038.79|1036.59|1047.89|1045.69|1038.07|1035.87|0
1738075500000|2025-01-28 14:45:00|1040.95|1038.75|1033.53|1031.33|1042.86|1040.66|1028.51|1026.31|0
1738075800000|2025-01-28 14:50:00|1034.72|1032.52|1041.93|1039.73|1041.93|1039.73|1030.9|1028.7|0
1738076100000|2025-01-28 14:55:00|1042.17|1039.97|1043.48|1041.28|1044.08|1041.88|1039.54|1037.34|0
1738076400000|2025-01-28 15:00:00|1043.72|1041.52|1058.76|1056.56|1059|1056.8|1043.72|1041.52|0
1738076700000|2025-01-28 15:05:00|1058.52|1056.32|1053.96|1051.76|1060.68|1058.48|1053.24|1051.04|0
1738077000000|2025-01-28 15:10:00|1054.2|1052|1062.24|1060.04|1062.72|1060.52|1053.96|1051.76|0
1738077300000|2025-01-28 15:15:00|1062.48|1060.28|1064.38|1062.18|1064.62|1062.42|1060.78|1058.58|0
1738077600000|2025-01-28 15:20:00|1063.66|1061.46|1073.81|1071.61|1073.81|1071.61|1062.7|1060.5|0
1738077900000|2025-01-28 15:25:00|1074.06|1071.86|1078.38|1076.18|1081.03|1078.83|1073.09|1070.89|0
1738078200000|2025-01-28 15:30:00|1077.66|1075.46|1073.33|1071.13|1078.62|1076.42|1072.13|1069.93|0
1738078500000|2025-01-28 15:35:00|1073.09|1070.89|1077.9|1075.7|1079.22|1077.02|1071.41|1069.21|0
1738078800000|2025-01-28 15:40:00|1078.14|1075.94|1078.2|1076|1078.92|1076.72|1075.08|1072.88|0
1738079100000|2025-01-28 15:45:00|1077.72|1075.52|1080.36|1078.16|1080.84|1078.64|1072.19|1069.99|0
1738079400000|2025-01-28 15:50:00|1080.12|1077.92|1078.92|1076.72|1081.08|1078.88|1078.68|1076.48|0
1738079700000|2025-01-28 15:55:00|1078.44|1076.24|1084.45|1082.25|1084.69|1082.49|1078.44|1076.24|0
1738080000000|2025-01-28 16:00:00|1085.17|1082.97|1084.44|1082.24|1088.29|1086.09|1079.88|1077.68|0
1738080300000|2025-01-28 16:05:00|1084.2|1082|1086.37|1084.17|1086.37|1084.17|1084.2|1082|0
1738080600000|2025-01-28 16:10:00|1086.13|1083.93|1083.72|1081.52|1089.49|1087.29|1082.52|1080.32|0
1738080900000|2025-01-28 16:15:00|1084.2|1082|1080.84|1078.64|1086.24|1084.04|1080.59|1078.39|0
1738081200000|2025-01-28 16:20:00|1080.35|1078.15|1074.11|1071.91|1081.8|1079.6|1074.11|1071.91|0
1738081500000|2025-01-28 16:25:00|1074.83|1072.63|1067.48|1065.28|1074.83|1072.63|1065.08|1062.88|0
1738081800000|2025-01-28 16:30:00|1068.2|1066|1070.84|1068.64|1071.32|1069.12|1067.48|1065.28|0
1738082100000|2025-01-28 16:35:00|1070.6|1068.4|1072.76|1070.56|1072.76|1070.56|1064.84|1062.64|0
1738082400000|2025-01-28 16:40:00|1073|1070.8|1069.64|1067.44|1073.48|1071.28|1063.64|1061.44|0
1738082700000|2025-01-28 16:45:00|1070.36|1068.16|1075.16|1072.96|1075.16|1072.96|1069.16|1066.96|0
1738083000000|2025-01-28 16:50:00|1075.4|1073.2|1074.44|1072.24|1075.4|1073.2|1064.6|1062.4|0
1738083300000|2025-01-28 16:55:00|1074.2|1072|1079.73|1077.53|1079.73|1077.53|1073.24|1071.04|0
1738083600000|2025-01-28 17:00:00|1079.01|1076.81|1081.17|1078.97|1081.41|1079.21|1078.04|1075.84|0
1738083900000|2025-01-28 17:05:00|1081.41|1079.21|1087.66|1085.46|1088.87|1086.67|1080.93|1078.73|0
1738084200000|2025-01-28 17:10:00|1088.14|1085.94|1088.74|1086.54|1090.31|1088.11|1087.42|1085.22|0
1738084500000|2025-01-28 17:15:00|1089.11|1086.91|1090.31|1088.11|1092.24|1090.04|1088.38|1086.18|0
1738084800000|2025-01-28 17:20:00|1090.55|1088.35|1091.28|1089.08|1092.24|1090.04|1088.87|1086.67|0
1738085100000|2025-01-28 17:25:00|1091.03|1088.83|1090.55|1088.35|1091.52|1089.32|1089.59|1087.39|0
1738085400000|2025-01-28 17:30:00|1090.79|1088.59|1091.51|1089.31|1091.76|1089.56|1089.83|1087.63|0
1738085700000|2025-01-28 17:35:00|1091.27|1089.07|1090.07|1087.87|1091.76|1089.56|1088.38|1086.18|0
1738086000000|2025-01-28 17:40:00|1089.83|1087.63|1088.86|1086.66|1090.31|1088.11|1086.46|1084.26|0
1738086300000|2025-01-28 17:45:00|1089.34|1087.14|1088.86|1086.66|1089.83|1087.63|1086.45|1084.25|0
1738086600000|2025-01-28 17:50:00|1088.38|1086.18|1091.03|1088.83|1091.27|1089.07|1088.14|1085.94|0
1738086900000|2025-01-28 17:55:00|1091.27|1089.07|1091.75|1089.55|1093.92|1091.72|1090.55|1088.35|0
1738087200000|2025-01-28 18:00:00|1091.99|1089.79|1095.61|1093.41|1096.09|1093.89|1090.79|1088.59|0
1738087500000|2025-01-28 18:05:00|1095.85|1093.65|1095.85|1093.65|1098.26|1096.06|1095.36|1093.16|0
1738087800000|2025-01-28 18:10:00|1096.09|1093.89|1098.5|1096.3|1098.5|1096.3|1095.85|1093.65|0
1738088100000|2025-01-28 18:15:00|1098.74|1096.54|1100.67|1098.47|1100.67|1098.47|1098.5|1096.3|0
1738088400000|2025-01-28 18:20:00|1100.42|1098.22|1097.53|1095.33|1100.67|1098.47|1095.6|1093.4|0
1738088700000|2025-01-28 18:25:00|1097.29|1095.09|1094.88|1092.68|1097.77|1095.57|1093.91|1091.71|0
1738089000000|2025-01-28 18:30:00|1095.12|1092.92|1097.29|1095.09|1097.77|1095.57|1094.88|1092.68|0
1738089300000|2025-01-28 18:35:00|1097.05|1094.85|1092.95|1090.75|1097.77|1095.57|1092.95|1090.75|0
1738089600000|2025-01-28 18:40:00|1091.98|1089.78|1092.22|1090.02|1093.19|1090.99|1089.09|1086.89|0
1738089900000|2025-01-28 18:45:00|1091.98|1089.78|1092.95|1090.75|1093.19|1090.99|1089.57|1087.37|0
1738090200000|2025-01-28 18:50:00|1093.43|1091.23|1092.7|1090.5|1095.11|1092.91|1092.22|1090.02|0
1738090500000|2025-01-28 18:55:00|1092.46|1090.26|1091.51|1089.31|1093.18|1090.98|1090.05|1087.85|0
1738090800000|2025-01-28 19:00:00|1091.27|1089.07|1088.62|1086.42|1092.47|1090.27|1088.62|1086.42|0
1738091100000|2025-01-28 19:05:00|1088.38|1086.18|1087.65|1085.45|1090.06|1087.86|1087.17|1084.97|0
1738091400000|2025-01-28 19:10:00|1087.89|1085.69|1087.89|1085.69|1088.37|1086.17|1086.21|1084.01|0
1738091700000|2025-01-28 19:15:00|1087.41|1085.21|1091.5|1089.3|1092.47|1090.27|1087.41|1085.21|0
1738092000000|2025-01-28 19:20:00|1091.74|1089.54|1092.95|1090.75|1093.91|1091.71|1091.26|1089.06|0
1738092300000|2025-01-28 19:25:00|1092.71|1090.51|1093.91|1091.71|1094.63|1092.43|1091.5|1089.3|0
1738092600000|2025-01-28 19:30:00|1094.15|1091.95|1097.04|1094.84|1097.52|1095.32|1094.15|1091.95|0
1738092900000|2025-01-28 19:35:00|1097.28|1095.08|1098.48|1096.28|1099.45|1097.25|1097.04|1094.84|0
1738093200000|2025-01-28 19:40:00|1098.72|1096.52|1101.37|1099.17|1102.1|1099.9|1098.72|1096.52|0
1738093500000|2025-01-28 19:45:00|1101.13|1098.93|1103.54|1101.34|1104.27|1102.07|1101.13|1098.93|0
1738093800000|2025-01-28 19:50:00|1103.3|1101.1|1104.75|1102.55|1104.75|1102.55|1102.34|1100.14|0
1738094100000|2025-01-28 19:55:00|1104.51|1102.31|1104.75|1102.55|1105.71|1103.51|1103.78|1101.58|0
1738094400000|2025-01-28 20:00:00|1104.51|1102.31|1102.33|1100.13|1104.51|1102.31|1100.89|1098.69|0
1738094700000|2025-01-28 20:05:00|1102.58|1100.38|1101.85|1099.65|1102.82|1100.62|1100.16|1097.96|0
1738095000000|2025-01-28 20:10:00|1101.61|1099.41|1102.81|1100.61|1103.78|1101.58|1101.13|1098.93|0
1738095300000|2025-01-28 20:15:00|1102.57|1100.37|1105.71|1103.51|1106.19|1103.99|1102.09|1099.89|0
1738095600000|2025-01-28 20:20:00|1105.47|1103.27|1105.95|1103.75|1106.43|1104.23|1105.22|1103.02|0
1738095900000|2025-01-28 20:25:00|1105.71|1103.51|1104.02|1101.82|1105.71|1103.51|1103.29|1101.09|0
1738096200000|2025-01-28 20:30:00|1103.05|1100.85|1103.78|1101.58|1105.22|1103.02|1102.33|1100.13|0
1738096500000|2025-01-28 20:35:00|1103.53|1101.33|1101.85|1099.65|1104.02|1101.82|1100.76|1098.56|0
1738096800000|2025-01-28 20:40:00|1102.33|1100.13|1105.22|1103.02|1105.22|1103.02|1101.85|1099.65|0
1738097100000|2025-01-28 20:45:00|1105.46|1103.26|1100.4|1098.2|1105.46|1103.26|1099.19|1096.99|0
1738097400000|2025-01-28 20:50:00|1098.71|1096.51|1103.77|1101.57|1103.77|1101.57|1097.51|1095.31|0
1738097700000|2025-01-28 20:55:00|1103.05|1100.85|1098.23|1096.03|1103.53|1101.33|1097.5|1095.3|0
1738098000000|2025-01-28 21:00:00|1098.95|1096.75|1094.37|1092.17|1098.95|1096.75|1092.2|1090|0
1738098300000|2025-01-28 21:05:00|1093.89|1091.69|1094.85|1092.65|1095.09|1092.89|1093.89|1091.69|0
1738098600000|2025-01-28 21:10:00|1094.61|1092.41|1094.13|1091.93|1094.61|1092.41|1092.92|1090.72|0
1738098900000|2025-01-28 21:15:00|1094.23|1091.83|1094.71|1092.31|1094.71|1092.31|1093.26|1090.86|0
1738099200000|2025-01-28 21:20:00|1094.47|1092.07|1093.26|1090.86|1094.47|1092.07|1093.26|1090.86|0
1738099500000|2025-01-28 21:25:00|1093.5|1091.1|1092.78|1090.38|1093.74|1091.34|1092.78|1090.38|0
1738099800000|2025-01-28 21:30:00|1092.54|1090.14|1092.78|1090.38|1093.02|1090.62|1092.3|1089.9|0
1738100100000|2025-01-28 21:35:00|1093.02|1090.62|1093.02|1090.62|1093.74|1091.34|1092.06|1089.66|0
1738100400000|2025-01-28 21:40:00|1093.26|1090.86|1093.26|1090.86|1093.5|1091.1|1092.78|1090.38|0
1738100700000|2025-01-28 21:45:00|1093.02|1090.62|1093.98|1091.58|1093.98|1091.58|1093.02|1090.62|0
1738101000000|2025-01-28 21:50:00|1093.74|1091.34|1093.26|1090.86|1093.98|1091.58|1093.26|1090.86|0
1738101300000|2025-01-28 21:55:00|1093.5|1091.1|1093.37|1090.97|1093.5|1091.1|1092.29|1089.89|0
1738101600000|2025-01-28 22:00:00|1093.14|1090.74|1093.32|1090.92|1093.32|1090.92|1093.07|1090.67|0
1738101900000|2025-01-28 22:05:00|1093.24|1090.84|1093.07|1090.67|1093.32|1090.92|1093.07|1090.67|0
1738102200000|2025-01-28 22:10:00|1093.11|1090.71|1093.11|1090.71|1093.21|1090.81|1092.96|1090.56|0
1738102500000|2025-01-28 22:15:00|1093.14|1090.74|1093.21|1090.81|1093.39|1090.99|1093.14|1090.74|0
1738102800000|2025-01-28 22:20:00|1093.24|1090.84|1093.17|1090.77|1093.35|1090.95|1093.17|1090.77|0
1738103100000|2025-01-28 22:25:00|1093.28|1090.88|1092.89|1090.49|1093.28|1090.88|1092.89|1090.49|0
1738103700000|2025-01-28 22:35:00|1093.17|1090.77|1093|1090.6|1093.17|1090.77|1092.81|1090.41|0
1738104000000|2025-01-28 22:40:00|1092.96|1090.56|1092.92|1090.52|1092.96|1090.56|1092.81|1090.41|0
1738104300000|2025-01-28 22:45:00|1092.99|1090.59|1092.85|1090.45|1092.99|1090.59|1092.71|1090.31|0
1738104600000|2025-01-28 22:50:00|1092.78|1090.38|1092.85|1090.45|1092.96|1090.56|1092.78|1090.38|0
1738104900000|2025-01-28 22:55:00|1092.89|1090.49|1092.45|1090.05|1092.99|1090.59|1092.45|1090.05|0
1738105200000|2025-01-28 23:00:00|1092.88|1090.48|1090.83|1088.43|1092.88|1090.48|1088.91|1086.51|0
1738105500000|2025-01-28 23:05:00|1091.07|1088.67|1091.31|1088.91|1091.56|1089.16|1090.59|1088.19|0
1738105800000|2025-01-28 23:10:00|1091.19|1088.79|1091.79|1089.39|1091.91|1089.51|1090.59|1088.19|0
1738106100000|2025-01-28 23:15:00|1091.67|1089.27|1095.28|1092.88|1096.37|1093.97|1091.67|1089.27|0
1738106400000|2025-01-28 23:20:00|1095.17|1092.77|1093.48|1091.08|1095.65|1093.25|1093|1090.6|0
1738106700000|2025-01-28 23:25:00|1093|1090.6|1094.44|1092.04|1094.44|1092.04|1092.51|1090.11|0
1738107000000|2025-01-28 23:30:00|1094.2|1091.8|1091.66|1089.26|1094.2|1091.8|1091.55|1089.15|0
1738107300000|2025-01-28 23:35:00|1091.55|1089.15|1091.55|1089.15|1092.51|1090.11|1091.31|1088.91|0
1738107600000|2025-01-28 23:40:00|1091.42|1089.02|1092.03|1089.63|1092.03|1089.63|1090.58|1088.18|0
1738107900000|2025-01-28 23:45:00|1091.9|1089.5|1091.55|1089.15|1092.99|1090.59|1091.31|1088.91|0
1738108200000|2025-01-28 23:50:00|1091.31|1088.91|1090.82|1088.42|1091.9|1089.5|1090.58|1088.18|0
1738108500000|2025-01-28 23:55:00|1091.3|1088.9|1089.38|1086.98|1092.03|1089.63|1089.38|1086.98|0
1738108800000|2025-01-29 00:00:00|1089.86|1087.46|1093.23|1090.83|1093.47|1091.07|1088.9|1086.5|0
1738109100000|2025-01-29 00:05:00|1093.1|1090.7|1092.99|1090.59|1095.4|1093|1092.75|1090.35|0
1738109400000|2025-01-29 00:10:00|1093.1|1090.7|1091.78|1089.38|1093.47|1091.07|1091.3|1088.9|0
1738109700000|2025-01-29 00:15:00|1092.26|1089.86|1091.3|1088.9|1092.99|1090.59|1091.06|1088.66|0
1738110000000|2025-01-29 00:20:00|1091.06|1088.66|1092.26|1089.86|1092.5|1090.1|1090.58|1088.18|0
1738110300000|2025-01-29 00:25:00|1092.14|1089.74|1092.14|1089.74|1092.74|1090.34|1091.54|1089.14|0
1738110600000|2025-01-29 00:30:00|1092.98|1090.58|1091.78|1089.38|1093.46|1091.06|1091.65|1089.25|0
1738110900000|2025-01-29 00:35:00|1091.89|1089.49|1091.29|1088.89|1092.02|1089.62|1090.33|1087.93|0
1738111200000|2025-01-29 00:40:00|1091.54|1089.14|1092.26|1089.86|1092.74|1090.34|1091.29|1088.89|0
1738111500000|2025-01-29 00:45:00|1092.5|1090.1|1093.7|1091.3|1093.7|1091.3|1092.5|1090.1|0
1738111800000|2025-01-29 00:50:00|1093.94|1091.54|1093.94|1091.54|1093.94|1091.54|1093.22|1090.82|0
1738112100000|2025-01-29 00:55:00|1094.18|1091.78|1094.42|1092.02|1094.66|1092.26|1093.7|1091.3|0
1738112400000|2025-01-29 01:00:00|1094.18|1091.78|1094.42|1092.02|1095.14|1092.74|1093.7|1091.3|0
1738112700000|2025-01-29 01:05:00|1094.18|1091.78|1092.73|1090.33|1094.18|1091.78|1092.25|1089.85|0
1738113000000|2025-01-29 01:10:00|1092.49|1090.09|1092.97|1090.57|1093.94|1091.54|1092.25|1089.85|0
1738113300000|2025-01-29 01:15:00|1093.09|1090.69|1093.7|1091.3|1093.7|1091.3|1092.49|1090.09|0
1738113600000|2025-01-29 01:20:00|1093.94|1091.54|1093.45|1091.05|1093.94|1091.54|1093.09|1090.69|0
1738113900000|2025-01-29 01:25:00|1093.21|1090.81|1094.66|1092.26|1094.9|1092.5|1093.21|1090.81|0
1738114200000|2025-01-29 01:30:00|1094.56|1092.36|1095.28|1093.08|1095.52|1093.32|1094.56|1092.36|0
1738114500000|2025-01-29 01:35:00|1095.52|1093.32|1095.76|1093.56|1095.76|1093.56|1094.31|1092.11|0
1738114800000|2025-01-29 01:40:00|1095.63|1093.43|1094.79|1092.59|1095.63|1093.43|1094.07|1091.87|0
1738115100000|2025-01-29 01:45:00|1094.67|1092.47|1094.79|1092.59|1095.52|1093.32|1094.31|1092.11|0
1738115400000|2025-01-29 01:50:00|1094.67|1092.47|1094.31|1092.11|1095.03|1092.83|1094.31|1092.11|0
1738115700000|2025-01-29 01:55:00|1094.43|1092.23|1093.83|1091.63|1094.55|1092.35|1093.83|1091.63|0
1738116000000|2025-01-29 02:00:00|1094.07|1091.87|1094.07|1091.87|1094.79|1092.59|1094.07|1091.87|0
1738116300000|2025-01-29 02:05:00|1094.31|1092.11|1094.07|1091.87|1094.55|1092.35|1093.83|1091.63|0
1738116600000|2025-01-29 02:10:00|1094.18|1091.98|1094.31|1092.11|1094.55|1092.35|1094.07|1091.87|0
1738116900000|2025-01-29 02:15:00|1094.07|1091.87|1092.86|1090.66|1094.07|1091.87|1092.62|1090.42|0
1738117200000|2025-01-29 02:20:00|1092.98|1090.78|1093.22|1091.02|1093.22|1091.02|1092.38|1090.18|0
1738117500000|2025-01-29 02:25:00|1093.47|1091.27|1093.22|1091.02|1093.47|1091.27|1092.62|1090.42|0
1738117800000|2025-01-29 02:30:00|1093.46|1091.26|1094.91|1092.71|1095.15|1092.95|1093.46|1091.26|0
1738118100000|2025-01-29 02:35:00|1095.15|1092.95|1094.91|1092.71|1095.15|1092.95|1094.67|1092.47|0
1738118400000|2025-01-29 02:40:00|1095.15|1092.95|1096.59|1094.39|1096.83|1094.63|1095.15|1092.95|0
1738118700000|2025-01-29 02:45:00|1096.35|1094.15|1096.35|1094.15|1097.56|1095.36|1096.35|1094.15|0
1738119000000|2025-01-29 02:50:00|1096.11|1093.91|1096.22|1094.02|1096.35|1094.15|1095.63|1093.43|0
1738119300000|2025-01-29 02:55:00|1096.35|1094.15|1096.35|1094.15|1097.31|1095.11|1096.11|1093.91|0
1738119600000|2025-01-29 03:00:00|1096.59|1094.39|1096.11|1093.91|1096.59|1094.39|1096.11|1093.91|0
1738119900000|2025-01-29 03:05:00|1096.35|1094.15|1093.94|1091.74|1096.35|1094.15|1093.7|1091.5|0
1738120200000|2025-01-29 03:10:00|1093.7|1091.5|1094.18|1091.98|1094.18|1091.98|1092.97|1090.77|0
1738120500000|2025-01-29 03:15:00|1094.05|1091.85|1094.18|1091.98|1094.66|1092.46|1093.7|1091.5|0
1738120800000|2025-01-29 03:20:00|1093.94|1091.74|1091.77|1089.57|1093.94|1091.74|1091.53|1089.33|0
1738121100000|2025-01-29 03:25:00|1091.88|1089.68|1092.73|1090.53|1093.21|1091.01|1091.88|1089.68|0
1738121400000|2025-01-29 03:30:00|1092.49|1090.29|1092.01|1089.81|1092.49|1090.29|1091.04|1088.84|0
1738121700000|2025-01-29 03:35:00|1092.25|1090.05|1093.69|1091.49|1094.17|1091.97|1092.25|1090.05|0
1738122000000|2025-01-29 03:40:00|1093.93|1091.73|1093.45|1091.25|1093.93|1091.73|1092.73|1090.53|0
1738122300000|2025-01-29 03:45:00|1093.21|1091.01|1093.93|1091.73|1094.17|1091.97|1093.21|1091.01|0
1738122600000|2025-01-29 03:50:00|1094.17|1091.97|1094.65|1092.45|1094.89|1092.69|1094.17|1091.97|0
1738122900000|2025-01-29 03:55:00|1094.41|1092.21|1096.1|1093.9|1096.34|1094.14|1093.93|1091.73|0
1738123200000|2025-01-29 04:00:00|1096.34|1094.14|1098.99|1096.79|1099.47|1097.27|1096.34|1094.14|0
1738123500000|2025-01-29 04:05:00|1098.75|1096.55|1098.5|1096.3|1098.99|1096.79|1098.02|1095.82|0
1738123800000|2025-01-29 04:10:00|1098.38|1096.18|1099.95|1097.75|1100.19|1097.99|1098.26|1096.06|0
1738124100000|2025-01-29 04:15:00|1100.19|1097.99|1100.43|1098.23|1100.91|1098.71|1099.95|1097.75|0
1738124400000|2025-01-29 04:20:00|1100.19|1097.99|1100.67|1098.47|1100.67|1098.47|1099.22|1097.02|0
1738124700000|2025-01-29 04:25:00|1100.43|1098.23|1101.15|1098.95|1101.39|1099.19|1100.19|1097.99|0
1738125000000|2025-01-29 04:30:00|1100.91|1098.71|1100.67|1098.47|1100.91|1098.71|1099.94|1097.74|0
1738125300000|2025-01-29 04:35:00|1100.91|1098.71|1099.94|1097.74|1100.91|1098.71|1099.7|1097.5|0
1738125600000|2025-01-29 04:40:00|1099.82|1097.62|1100.18|1097.98|1100.67|1098.47|1099.46|1097.26|0
1738125900000|2025-01-29 04:45:00|1100.42|1098.22|1099.94|1097.74|1100.54|1098.34|1099.7|1097.5|0
1738126200000|2025-01-29 04:50:00|1100.18|1097.98|1100.18|1097.98|1100.42|1098.22|1099.94|1097.74|0
1738126500000|2025-01-29 04:55:00|1099.94|1097.74|1098.97|1096.77|1100.06|1097.86|1098.73|1096.53|0
1738126800000|2025-01-29 05:00:00|1098.73|1096.53|1098.97|1096.77|1098.97|1096.77|1098.49|1096.29|0
1738127100000|2025-01-29 05:05:00|1099.21|1097.01|1099.33|1097.13|1099.33|1097.13|1098.49|1096.29|0
1738127400000|2025-01-29 05:10:00|1099.21|1097.01|1098.49|1096.29|1099.7|1097.5|1098.49|1096.29|0
1738127700000|2025-01-29 05:15:00|1098.73|1096.53|1099.45|1097.25|1099.94|1097.74|1098.49|1096.29|0
1738128000000|2025-01-29 05:20:00|1099.57|1097.37|1099.21|1097.01|1099.57|1097.37|1098.73|1096.53|0
1738128300000|2025-01-29 05:25:00|1099.45|1097.25|1099.69|1097.49|1099.69|1097.49|1099.21|1097.01|0
1738128600000|2025-01-29 05:30:00|1099.45|1097.25|1098.24|1096.04|1099.69|1097.49|1097.76|1095.56|0
1738128900000|2025-01-29 05:35:00|1098.12|1095.92|1098|1095.8|1098.48|1096.28|1097.76|1095.56|0
1738129200000|2025-01-29 05:40:00|1097.76|1095.56|1097.04|1094.84|1098.12|1095.92|1097.04|1094.84|0
1738129500000|2025-01-29 05:45:00|1096.8|1094.6|1097.52|1095.32|1097.52|1095.32|1096.31|1094.11|0
1738129800000|2025-01-29 05:50:00|1097.76|1095.56|1096.07|1093.87|1098|1095.8|1095.59|1093.39|0
1738130100000|2025-01-29 05:55:00|1095.83|1093.63|1096.31|1094.11|1096.31|1094.11|1095.83|1093.63|0
1738130400000|2025-01-29 06:00:00|1099.2|1097|1106.92|1104.72|1111.14|1108.94|1099.2|1097|0
1738130700000|2025-01-29 06:05:00|1107.04|1104.84|1105.23|1103.03|1107.04|1104.84|1104.02|1101.82|0
1738131000000|2025-01-29 06:10:00|1105.47|1103.27|1105.83|1103.63|1107.16|1104.96|1104.51|1102.31|0
1738131300000|2025-01-29 06:15:00|1105.95|1103.75|1106.43|1104.23|1107.64|1105.44|1105.47|1103.27|0
1738131600000|2025-01-29 06:20:00|1106.19|1103.99|1106.43|1104.23|1106.92|1104.72|1104.26|1102.06|0
1738131900000|2025-01-29 06:25:00|1105.82|1103.62|1106.67|1104.47|1106.67|1104.47|1104.5|1102.3|0
1738132200000|2025-01-29 06:30:00|1106.91|1104.71|1108.6|1106.4|1110.53|1108.33|1106.91|1104.71|0
1738132500000|2025-01-29 06:35:00|1108.36|1106.16|1109.57|1107.37|1109.57|1107.37|1107.15|1104.95|0
1738132800000|2025-01-29 06:40:00|1110.05|1107.85|1110.65|1108.45|1111.98|1109.78|1109.81|1107.61|0
1738133100000|2025-01-29 06:45:00|1111.01|1108.81|1108.84|1106.64|1111.5|1109.3|1108.6|1106.4|0
1738133400000|2025-01-29 06:50:00|1108.96|1106.76|1109.08|1106.88|1109.08|1106.88|1107.87|1105.67|0
1738133700000|2025-01-29 06:55:00|1108.96|1106.76|1108.84|1106.64|1109.92|1107.72|1108.6|1106.4|0
1738134000000|2025-01-29 07:00:00|1109.08|1106.88|1106.91|1104.71|1109.08|1106.88|1106.91|1104.71|0
1738134300000|2025-01-29 07:05:00|1107.15|1104.95|1108.11|1105.91|1108.6|1106.4|1107.02|1104.82|0
1738134600000|2025-01-29 07:10:00|1108.23|1106.03|1106.42|1104.22|1108.35|1106.15|1106.42|1104.22|0
1738134900000|2025-01-29 07:15:00|1106.66|1104.46|1106.66|1104.46|1107.15|1104.95|1105.7|1103.5|0
1738135200000|2025-01-29 07:20:00|1106.18|1103.98|1105.7|1103.5|1106.9|1104.7|1105.7|1103.5|0
1738135500000|2025-01-29 07:25:00|1106.18|1103.98|1105.94|1103.74|1106.42|1104.22|1104.61|1102.41|0
1738135800000|2025-01-29 07:30:00|1106.18|1103.98|1105.7|1103.5|1106.9|1104.7|1105.45|1103.25|0
1738136100000|2025-01-29 07:35:00|1105.94|1103.74|1105.45|1103.25|1106.9|1104.7|1105.21|1103.01|0
1738136400000|2025-01-29 07:40:00|1105.33|1103.13|1104.84|1102.64|1105.69|1103.49|1104.49|1102.29|0
1738136700000|2025-01-29 07:45:00|1104.73|1102.53|1104.84|1102.64|1105.69|1103.49|1104.49|1102.29|0
1738137000000|2025-01-29 07:50:00|1104.97|1102.77|1105.93|1103.73|1106.42|1104.22|1104.73|1102.53|0
1738137300000|2025-01-29 07:55:00|1106.17|1103.97|1106.66|1104.46|1106.66|1104.46|1105.69|1103.49|0
1738137600000|2025-01-29 08:00:00|1106.41|1104.21|1107.38|1105.18|1107.86|1105.66|1105.93|1103.73|0
1738137900000|2025-01-29 08:05:00|1107.25|1105.05|1107.14|1104.94|1107.62|1105.42|1106.41|1104.21|0
1738138200000|2025-01-29 08:10:00|1106.89|1104.69|1106.06|1103.86|1108.71|1106.51|1106.06|1103.86|0
1738138500000|2025-01-29 08:15:00|1105.82|1103.62|1107.26|1105.06|1107.38|1105.18|1104.13|1101.93|0
1738138800000|2025-01-29 08:20:00|1107.38|1105.18|1107.02|1104.82|1107.51|1105.31|1106.06|1103.86|0
1738139100000|2025-01-29 08:25:00|1107.26|1105.06|1107.02|1104.82|1107.99|1105.79|1106.78|1104.58|0
1738139400000|2025-01-29 08:30:00|1106.78|1104.58|1108.23|1106.03|1108.71|1106.51|1106.54|1104.34|0
1738139700000|2025-01-29 08:35:00|1107.98|1105.78|1105.69|1103.49|1107.98|1105.78|1103.65|1101.45|0
1738140000000|2025-01-29 08:40:00|1105.81|1103.61|1106.05|1103.85|1106.54|1104.34|1104.85|1102.65|0
1738140300000|2025-01-29 08:45:00|1106.3|1104.1|1106.29|1104.09|1107.26|1105.06|1105.69|1103.49|0
1738140600000|2025-01-29 08:50:00|1106.65|1104.45|1105.81|1103.61|1106.78|1104.58|1105.33|1103.13|0
1738140900000|2025-01-29 08:55:00|1105.93|1103.73|1104.12|1101.92|1105.93|1103.73|1104.12|1101.92|0
1738141200000|2025-01-29 09:00:00|1103.88|1101.68|1099.79|1097.59|1104.61|1102.41|1099.79|1097.59|0
1738141500000|2025-01-29 09:05:00|1099.06|1096.86|1101.71|1099.51|1103.16|1100.96|1097.86|1095.66|0
1738141800000|2025-01-29 09:10:00|1102.43|1100.23|1105.33|1103.13|1105.57|1103.37|1102.43|1100.23|0
1738142100000|2025-01-29 09:15:00|1105.08|1102.88|1102.67|1100.47|1105.08|1102.88|1100.99|1098.79|0
1738142400000|2025-01-29 09:20:00|1102.79|1100.59|1100.99|1098.79|1103.64|1101.44|1099.78|1097.58|0
1738142700000|2025-01-29 09:25:00|1100.75|1098.55|1101.95|1099.75|1102.43|1100.23|1100.02|1097.82|0
1738143000000|2025-01-29 09:30:00|1101.71|1099.51|1099.17|1096.97|1101.71|1099.51|1099.06|1096.86|0
1738143300000|2025-01-29 09:35:00|1099.41|1097.21|1100.5|1098.3|1100.98|1098.78|1098.82|1096.62|0
1738143600000|2025-01-29 09:40:00|1100.74|1098.54|1102.06|1099.86|1102.43|1100.23|1100.26|1098.06|0
1738143900000|2025-01-29 09:45:00|1101.95|1099.75|1104.35|1102.15|1104.35|1102.15|1101.22|1099.02|0
1738144200000|2025-01-29 09:50:00|1104.23|1102.03|1104.83|1102.63|1105.56|1103.36|1102.91|1100.71|0
1738144500000|2025-01-29 09:55:00|1104.71|1102.51|1103.39|1101.19|1105.08|1102.88|1102.18|1099.98|0
1738144800000|2025-01-29 10:00:00|1103.63|1101.43|1102.18|1099.98|1104.11|1101.91|1102.18|1099.98|0
1738145100000|2025-01-29 10:05:00|1101.7|1099.5|1103.02|1100.82|1103.87|1101.67|1101.58|1099.38|0
1738145400000|2025-01-29 10:10:00|1103.15|1100.95|1103.87|1101.67|1104.83|1102.63|1103.15|1100.95|0
1738145700000|2025-01-29 10:15:00|1104.11|1101.91|1102.18|1099.98|1104.11|1101.91|1101.94|1099.74|0
1738146000000|2025-01-29 10:20:00|1102.05|1099.85|1102.9|1100.7|1103.26|1101.06|1102.05|1099.85|0
1738146300000|2025-01-29 10:25:00|1102.66|1100.46|1100.97|1098.77|1103.14|1100.94|1100.49|1098.29|0
1738146600000|2025-01-29 10:30:00|1100.73|1098.53|1102.66|1100.46|1103.14|1100.94|1099.77|1097.57|0
1738146900000|2025-01-29 10:35:00|1102.18|1099.98|1103.86|1101.66|1104.83|1102.63|1101.45|1099.25|0
1738147200000|2025-01-29 10:40:00|1103.74|1101.54|1104.34|1102.14|1105.79|1103.59|1103.74|1101.54|0
1738147500000|2025-01-29 10:45:00|1104.1|1101.9|1104.58|1102.38|1105.07|1102.87|1103.86|1101.66|0
1738147800000|2025-01-29 10:50:00|1104.34|1102.14|1104.82|1102.62|1104.82|1102.62|1103.62|1101.42|0
1738148100000|2025-01-29 10:55:00|1104.94|1102.74|1105.54|1103.34|1106.51|1104.31|1104.7|1102.5|0
1738148400000|2025-01-29 11:00:00|1105.3|1103.1|1104.25|1102.05|1105.3|1103.1|1102.89|1100.69|0
1738148700000|2025-01-29 11:05:00|1104.01|1101.81|1104.98|1102.78|1104.98|1102.78|1103.53|1101.33|0
1738149000000|2025-01-29 11:10:00|1105.22|1103.02|1103.38|1101.18|1105.22|1103.02|1103.38|1101.18|0
1738149300000|2025-01-29 11:15:00|1103.14|1100.94|1102.53|1100.33|1103.74|1101.54|1101.7|1099.5|0
1738149600000|2025-01-29 11:20:00|1102.42|1100.22|1102.42|1100.22|1103.14|1100.94|1101.45|1099.25|0
1738149900000|2025-01-29 11:25:00|1102.66|1100.46|1103.62|1101.42|1103.86|1101.66|1102.18|1099.98|0
1738150200000|2025-01-29 11:30:00|1104.1|1101.9|1101.93|1099.73|1104.1|1101.9|1101.69|1099.49|0
1738150500000|2025-01-29 11:35:00|1101.69|1099.49|1102.41|1100.21|1103.14|1100.94|1100.73|1098.53|0
1738150800000|2025-01-29 11:40:00|1102.29|1100.09|1104.82|1102.62|1104.82|1102.62|1102.17|1099.97|0
1738151100000|2025-01-29 11:45:00|1105.07|1102.87|1105.07|1102.87|1105.79|1103.59|1104.58|1102.38|0
1738151400000|2025-01-29 11:50:00|1105.31|1103.11|1106.75|1104.55|1106.75|1104.55|1104.82|1102.62|0
1738151700000|2025-01-29 11:55:00|1106.99|1104.79|1106.75|1104.55|1108.2|1106|1106.51|1104.31|0
1738152000000|2025-01-29 12:00:00|1106.51|1104.31|1104.34|1102.14|1106.51|1104.31|1103.86|1101.66|0
1738152300000|2025-01-29 12:05:00|1104.58|1102.38|1102.89|1100.69|1105.3|1103.1|1102.17|1099.97|0
1738152600000|2025-01-29 12:10:00|1103.25|1101.05|1101.93|1099.73|1103.86|1101.66|1101.93|1099.73|0
1738152900000|2025-01-29 12:15:00|1102.17|1099.97|1100.24|1098.04|1102.89|1100.69|1099.75|1097.55|0
1738153200000|2025-01-29 12:20:00|1099.75|1097.55|1101.07|1098.87|1101.8|1099.6|1099.03|1096.83|0
1738153500000|2025-01-29 12:25:00|1101.2|1099|1100.23|1098.03|1101.68|1099.48|1099.75|1097.55|0
1738153800000|2025-01-29 12:30:00|1100.11|1097.91|1098.55|1096.35|1100.11|1097.91|1098.06|1095.86|0
1738154100000|2025-01-29 12:35:00|1099.27|1097.07|1099.51|1097.31|1100.47|1098.27|1099.03|1096.83|0
1738154400000|2025-01-29 12:40:00|1099.27|1097.07|1097.58|1095.38|1099.51|1097.31|1097.58|1095.38|0
1738154700000|2025-01-29 12:45:00|1097.82|1095.62|1097.82|1095.62|1099.03|1096.83|1097.58|1095.38|0
1738155000000|2025-01-29 12:50:00|1097.58|1095.38|1096.37|1094.17|1099.14|1096.94|1096.13|1093.93|0
1738155300000|2025-01-29 12:55:00|1096.61|1094.41|1098.3|1096.1|1099.26|1097.06|1095.89|1093.69|0
1738155600000|2025-01-29 13:00:00|1097.82|1095.62|1097.34|1095.14|1098.3|1096.1|1096.49|1094.29|0
1738155900000|2025-01-29 13:05:00|1096.85|1094.65|1091.55|1089.35|1096.85|1094.65|1090.83|1088.63|0
1738156200000|2025-01-29 13:10:00|1092.03|1089.83|1089.87|1087.67|1092.27|1090.07|1089.14|1086.94|0
1738156500000|2025-01-29 13:15:00|1089.74|1087.54|1086.98|1084.78|1091.31|1089.11|1086.49|1084.29|0
1738156800000|2025-01-29 13:20:00|1087.22|1085.02|1085.59|1083.39|1089.86|1087.66|1084.56|1082.36|0
1738157100000|2025-01-29 13:25:00|1085.35|1083.15|1085.35|1083.15|1087.28|1085.08|1083.67|1081.47|0
1738157400000|2025-01-29 13:30:00|1085.11|1082.91|1084.87|1082.67|1086.07|1083.87|1081.74|1079.54|0
1738157700000|2025-01-29 13:35:00|1084.74|1082.54|1084.63|1082.43|1086.8|1084.6|1081.98|1079.78|0
1738158000000|2025-01-29 13:40:00|1084.87|1082.67|1083.9|1081.7|1087.04|1084.84|1083.18|1080.98|0
1738158300000|2025-01-29 13:45:00|1083.66|1081.46|1084.24|1082.04|1084.48|1082.28|1081.83|1079.63|0
1738158600000|2025-01-29 13:50:00|1083.52|1081.32|1082.67|1080.47|1084.24|1082.04|1081.35|1079.15|0
1738158900000|2025-01-29 13:55:00|1082.8|1080.6|1087.37|1085.17|1087.37|1085.17|1082.55|1080.35|0
1738159200000|2025-01-29 14:00:00|1087.61|1085.41|1089.06|1086.86|1090.02|1087.82|1087.25|1085.05|0
1738159500000|2025-01-29 14:05:00|1089.17|1086.97|1085.44|1083.24|1089.78|1087.58|1085.2|1083|0
1738159800000|2025-01-29 14:10:00|1085.2|1083|1089.05|1086.85|1089.05|1086.85|1085.2|1083|0
1738160100000|2025-01-29 14:15:00|1089.3|1087.1|1091.2|1089|1091.2|1089|1088.55|1086.35|0
1738160400000|2025-01-29 14:20:00|1090.96|1088.76|1090.96|1088.76|1091.8|1089.6|1090.59|1088.39|0
1738160700000|2025-01-29 14:25:00|1090.83|1088.63|1089.99|1087.79|1092.16|1089.96|1087.82|1085.62|0
1738161000000|2025-01-29 14:30:00|1089.27|1087.07|1084.21|1082.01|1092.16|1089.96|1083.73|1081.53|0
1738161300000|2025-01-29 14:35:00|1084.69|1082.49|1085.9|1083.7|1086.63|1084.43|1081.57|1079.37|0
1738161600000|2025-01-29 14:40:00|1086.39|1084.19|1079.53|1077.33|1087.11|1084.91|1076.93|1074.73|0
1738161900000|2025-01-29 14:45:00|1079.41|1077.21|1079.89|1077.69|1084.23|1082.03|1077.73|1075.53|0
1738162200000|2025-01-29 14:50:00|1080.38|1078.18|1084.95|1082.75|1086.88|1084.68|1078.93|1076.73|0
1738162500000|2025-01-29 14:55:00|1085.19|1082.99|1085.09|1082.89|1087.84|1085.64|1082.06|1079.86|0
1738162800000|2025-01-29 15:00:00|1086.06|1083.86|1087.74|1085.54|1089.91|1087.71|1084.61|1082.41|0
1738163100000|2025-01-29 15:05:00|1087.98|1085.78|1091.88|1089.68|1092.85|1090.65|1087.5|1085.3|0
1738163400000|2025-01-29 15:10:00|1091.64|1089.44|1085.86|1083.66|1092.13|1089.93|1080.56|1078.36|0
1738163700000|2025-01-29 15:15:00|1085.62|1083.42|1085.51|1083.31|1087.78|1085.58|1082|1079.8|0
1738164000000|2025-01-29 15:20:00|1084.79|1082.59|1086.96|1084.76|1090.09|1087.89|1082.62|1080.42|0
1738164300000|2025-01-29 15:25:00|1086.48|1084.28|1081.9|1079.7|1086.96|1084.76|1079.49|1077.29|0
1738164600000|2025-01-29 15:30:00|1082.14|1079.94|1083.58|1081.38|1084.55|1082.35|1080.21|1078.01|0
1738164900000|2025-01-29 15:35:00|1083.1|1080.9|1083.58|1081.38|1085.03|1082.83|1082.38|1080.18|0
1738165200000|2025-01-29 15:40:00|1083.82|1081.62|1079.24|1077.04|1086.96|1084.76|1077.32|1075.12|0
1738165500000|2025-01-29 15:45:00|1079.73|1077.53|1081.67|1079.47|1081.67|1079.47|1077.32|1075.12|0
1738165800000|2025-01-29 15:50:00|1081.42|1079.22|1084.07|1081.87|1084.31|1082.11|1081.42|1079.22|0
1738166100000|2025-01-29 15:55:00|1083.83|1081.63|1080.22|1078.02|1083.83|1081.63|1078.77|1076.57|0
1738166400000|2025-01-29 16:00:00|1080.7|1078.5|1082.63|1080.43|1083.83|1081.63|1079.74|1077.54|0
1738166700000|2025-01-29 16:05:00|1082.38|1080.18|1078.05|1075.85|1082.38|1080.18|1075.88|1073.68|0
1738167000000|2025-01-29 16:10:00|1078.53|1076.33|1079.01|1076.81|1079.73|1077.53|1076.48|1074.28|0
1738167300000|2025-01-29 16:15:00|1078.53|1076.33|1077.48|1075.28|1079.49|1077.29|1074.59|1072.39|0
1738167600000|2025-01-29 16:20:00|1077.96|1075.76|1079.16|1076.96|1079.16|1076.96|1075.07|1072.87|0
1738167900000|2025-01-29 16:25:00|1079.28|1077.08|1077|1074.8|1079.89|1077.69|1077|1074.8|0
1738168200000|2025-01-29 16:30:00|1076.51|1074.31|1079.4|1077.2|1079.64|1077.44|1075.79|1073.59|0
1738168500000|2025-01-29 16:35:00|1079.64|1077.44|1073.63|1071.43|1081.57|1079.37|1073.38|1071.18|0
1738168800000|2025-01-29 16:40:00|1074.11|1071.91|1077.81|1075.61|1077.81|1075.61|1072.03|1069.83|0
1738169100000|2025-01-29 16:45:00|1078.05|1075.85|1080.22|1078.02|1080.46|1078.26|1076.13|1073.93|0
1738169400000|2025-01-29 16:50:00|1080.46|1078.26|1081.32|1079.12|1081.81|1079.61|1077.69|1075.49|0
1738169700000|2025-01-29 16:55:00|1081.08|1078.88|1074.82|1072.62|1081.08|1078.88|1072.9|1070.7|0
1738170000000|2025-01-29 17:00:00|1075.06|1072.86|1082.29|1080.09|1082.53|1080.33|1074.34|1072.14|0
1738170300000|2025-01-29 17:05:00|1082.53|1080.33|1081.39|1079.19|1083.97|1081.77|1080.18|1077.98|0
1738170600000|2025-01-29 17:10:00|1081.63|1079.43|1081.15|1078.95|1083.07|1080.87|1079.46|1077.26|0
1738170900000|2025-01-29 17:15:00|1080.9|1078.7|1083.79|1081.59|1084.52|1082.32|1080.66|1078.46|0
1738171200000|2025-01-29 17:20:00|1084.03|1081.83|1084.76|1082.56|1086.2|1084|1083.55|1081.35|0
1738171500000|2025-01-29 17:25:00|1085|1082.8|1082.74|1080.54|1086.44|1084.24|1081.53|1079.33|0
1738171800000|2025-01-29 17:30:00|1083.22|1081.02|1082.98|1080.78|1085.15|1082.95|1082.74|1080.54|0
1738172100000|2025-01-29 17:35:00|1082.74|1080.54|1081.14|1078.94|1083.55|1081.35|1081.14|1078.94|0
1738172400000|2025-01-29 17:40:00|1080.9|1078.7|1080.18|1077.98|1082.34|1080.14|1079.69|1077.49|0
1738172700000|2025-01-29 17:45:00|1079.93|1077.73|1077.22|1075.02|1080.18|1077.98|1076.32|1074.12|0
1738173000000|2025-01-29 17:50:00|1077.46|1075.26|1075.53|1073.33|1077.46|1075.26|1075.29|1073.09|0
1738173300000|2025-01-29 17:55:00|1075.77|1073.57|1073.37|1071.17|1076.26|1074.06|1071.92|1069.72|0
1738173600000|2025-01-29 18:00:00|1073.61|1071.41|1053.05|1050.85|1075.77|1073.57|1050.17|1047.97|0
1738173900000|2025-01-29 18:05:00|1053.29|1051.09|1069.62|1067.42|1069.78|1067.58|1051.13|1048.93|0
1738174200000|2025-01-29 18:10:00|1069.38|1067.18|1068.9|1066.7|1071.79|1069.59|1061.45|1059.25|0
1738174500000|2025-01-29 18:15:00|1068.66|1066.46|1067.45|1065.25|1070.82|1068.62|1066.25|1064.05|0
1738174800000|2025-01-29 18:20:00|1067.7|1065.5|1069.62|1067.42|1069.62|1067.42|1064.33|1062.13|0
1738175100000|2025-01-29 18:25:00|1068.9|1066.7|1075.46|1073.26|1075.94|1073.74|1068.9|1066.7|0
1738175400000|2025-01-29 18:30:00|1075.7|1073.5|1073.84|1071.64|1078.66|1076.46|1073.12|1070.92|0
1738175700000|2025-01-29 18:35:00|1074.08|1071.88|1068.07|1065.87|1076.01|1073.81|1066.86|1064.66|0
1738176000000|2025-01-29 18:40:00|1067.83|1065.63|1068.05|1065.85|1070.58|1068.38|1066.97|1064.77|0
1738176300000|2025-01-29 18:45:00|1068.65|1066.45|1073.42|1071.22|1074.66|1072.46|1067.21|1065.01|0
1738176600000|2025-01-29 18:50:00|1073.18|1070.98|1071.01|1068.81|1073.42|1071.22|1068.84|1066.64|0
1738176900000|2025-01-29 18:55:00|1070.77|1068.57|1067.75|1065.55|1070.88|1068.68|1067.63|1065.43|0
1738177200000|2025-01-29 19:00:00|1061.61|1059.41|1055.38|1053.18|1065.96|1063.76|1052.37|1050.17|0
1738177500000|2025-01-29 19:05:00|1055.86|1053.66|1057.64|1055.44|1061.25|1059.05|1052.73|1050.53|0
1738177800000|2025-01-29 19:10:00|1057.4|1055.2|1052.74|1050.54|1057.64|1055.44|1048.97|1046.77|0
1738178100000|2025-01-29 19:15:00|1052.98|1050.78|1049.71|1047.51|1055.01|1052.81|1044.9|1042.7|0
1738178400000|2025-01-29 19:20:00|1050.43|1048.23|1050.68|1048.48|1053.57|1051.37|1048.28|1046.08|0
1738178700000|2025-01-29 19:25:00|1051.17|1048.97|1046.83|1044.63|1051.17|1048.97|1046.83|1044.63|0
1738179000000|2025-01-29 19:30:00|1046.59|1044.39|1059.11|1056.91|1063.45|1061.25|1045.63|1043.43|0
1738179300000|2025-01-29 19:35:00|1058.39|1056.19|1067.87|1065.67|1067.87|1065.67|1047.07|1044.87|0
1738179600000|2025-01-29 19:40:00|1067.63|1065.43|1076.41|1074.21|1081.72|1079.52|1066.19|1063.99|0
1738179900000|2025-01-29 19:45:00|1078.34|1076.14|1076.44|1074.24|1083.68|1081.48|1069.89|1067.69|0
1738180200000|2025-01-29 19:50:00|1075.96|1073.76|1081.27|1079.07|1083.93|1081.73|1072.1|1069.9|0
1738180500000|2025-01-29 19:55:00|1080.79|1078.59|1075.19|1072.99|1081.27|1079.07|1069.88|1067.68|0
1738180800000|2025-01-29 20:00:00|1073.98|1071.78|1065.16|1062.96|1078.08|1075.88|1064.33|1062.13|0
1738181100000|2025-01-29 20:05:00|1064.92|1062.72|1069.83|1067.63|1072.15|1069.95|1062.99|1060.79|0
1738181400000|2025-01-29 20:10:00|1070.56|1068.36|1069.41|1067.21|1076.83|1074.63|1064.11|1061.91|0
1738181700000|2025-01-29 20:15:00|1069.65|1067.45|1066.86|1064.66|1071.1|1068.9|1058.8|1056.6|0
1738182000000|2025-01-29 20:20:00|1067.35|1065.15|1082.08|1079.88|1082.81|1080.61|1067.35|1065.15|0
1738182300000|2025-01-29 20:25:00|1082.33|1080.13|1085.23|1083.03|1088.12|1085.92|1081.6|1079.4|0
1738182600000|2025-01-29 20:30:00|1085.36|1083.16|1083.91|1081.71|1088.5|1086.3|1081.98|1079.78|0
1738182900000|2025-01-29 20:35:00|1082.94|1080.74|1070.59|1068.39|1083.66|1081.46|1069.39|1067.19|0
1738183200000|2025-01-29 20:40:00|1070.11|1067.91|1072.28|1070.08|1076.14|1073.94|1068.67|1066.47|0
1738183500000|2025-01-29 20:45:00|1072.04|1069.84|1071.56|1069.36|1073.25|1071.05|1066.98|1064.78|0
1738183800000|2025-01-29 20:50:00|1073|1070.8|1070.95|1068.75|1074.93|1072.73|1060.34|1058.14|0
1738184100000|2025-01-29 20:55:00|1072.64|1070.44|1070.22|1068.02|1075.77|1073.57|1066.61|1064.41|0
1738184400000|2025-01-29 21:00:00|1072.15|1069.95|1059.49|1057.29|1077.22|1075.02|1051.19|1048.99|0
1738184700000|2025-01-29 21:05:00|1059.86|1057.66|1061.42|1059.22|1061.78|1059.58|1046.73|1044.53|0
1738185000000|2025-01-29 21:10:00|1061.54|1059.34|1066.96|1064.76|1067.93|1065.73|1060.34|1058.14|0
1738185300000|2025-01-29 21:15:00|1067.3|1064.9|1066.94|1064.54|1068.99|1066.59|1062.48|1060.08|0
1738185600000|2025-01-29 21:20:00|1067.43|1065.03|1074.49|1072.09|1076.67|1074.27|1067.3|1064.9|0
1738185900000|2025-01-29 21:25:00|1074.86|1072.46|1077.39|1074.99|1080.53|1078.13|1074.37|1071.97|0
1738186200000|2025-01-29 21:30:00|1077.51|1075.11|1078.6|1076.2|1078.96|1076.56|1072.92|1070.52|0
1738186500000|2025-01-29 21:35:00|1078.72|1076.32|1077.63|1075.23|1079.69|1077.29|1076.42|1074.02|0
1738186800000|2025-01-29 21:40:00|1077.75|1075.35|1074.73|1072.33|1081.74|1079.34|1064.23|1061.83|0
1738187100000|2025-01-29 21:45:00|1075.34|1072.94|1079.69|1077.29|1081.49|1079.09|1073.16|1070.76|0
1738187400000|2025-01-29 21:50:00|1080.41|1078.01|1081.14|1078.74|1081.14|1078.74|1076.06|1073.66|0
1738187700000|2025-01-29 21:55:00|1080.41|1078.01|1075.64|1073.24|1081.38|1078.98|1075.64|1073.24|0
1738188000000|2025-01-29 22:00:00|1075.77|1073.37|1076.66|1074.26|1077.23|1074.83|1074.35|1071.95|0
1738188300000|2025-01-29 22:05:00|1077.19|1074.79|1079.34|1076.94|1079.34|1076.94|1075.52|1073.12|0
1738188600000|2025-01-29 22:10:00|1079.42|1077.02|1078.81|1076.41|1079.91|1077.51|1078.07|1075.67|0
1738188900000|2025-01-29 22:15:00|1078.85|1076.45|1079.7|1077.3|1080.13|1077.73|1078.85|1076.45|0
1738189200000|2025-01-29 22:20:00|1079.85|1077.45|1079.67|1077.27|1079.95|1077.55|1078.96|1076.56|0
1738189500000|2025-01-29 22:25:00|1079.74|1077.34|1080.83|1078.43|1080.83|1078.43|1079.74|1077.34|0
1738189800000|2025-01-29 22:30:00|1080.97|1078.57|1080.15|1077.75|1081.44|1079.04|1080.12|1077.72|0
1738190100000|2025-01-29 22:35:00|1079.99|1077.59|1078.88|1076.48|1079.99|1077.59|1077.85|1075.45|0
1738190400000|2025-01-29 22:40:00|1079.31|1076.91|1079.59|1077.19|1080.02|1077.62|1078.95|1076.55|0
1738190700000|2025-01-29 22:45:00|1079.73|1077.33|1081|1078.6|1081.22|1078.82|1079.73|1077.33|0
1738191000000|2025-01-29 22:50:00|1081.04|1078.64|1082.14|1079.74|1082.14|1079.74|1081.04|1078.64|0
1738191300000|2025-01-29 22:55:00|1082.18|1079.78|1074.23|1071.83|1082.35|1079.95|1073.28|1070.88|0
1738191600000|2025-01-29 23:00:00|1071.82|1069.42|1070.37|1067.97|1074.23|1071.83|1066.63|1064.23|0
1738191900000|2025-01-29 23:05:00|1070.97|1068.57|1072.66|1070.26|1076.05|1073.65|1069.53|1067.13|0
1738192200000|2025-01-29 23:10:00|1071.94|1069.54|1071.21|1068.81|1073.39|1070.99|1070.12|1067.72|0
1738192500000|2025-01-29 23:15:00|1070.97|1068.57|1069.88|1067.48|1071.21|1068.81|1067.95|1065.55|0
1738192800000|2025-01-29 23:20:00|1070.25|1067.85|1065.9|1063.5|1070.97|1068.57|1065.18|1062.78|0
1738193100000|2025-01-29 23:25:00|1065.66|1063.26|1064.93|1062.53|1066.87|1064.47|1063.49|1061.09|0
1738193400000|2025-01-29 23:30:00|1065.42|1063.02|1065.66|1063.26|1067.11|1064.71|1064.21|1061.81|0
1738193700000|2025-01-29 23:35:00|1065.18|1062.78|1066.98|1064.58|1067.83|1065.43|1065.18|1062.78|0
1738194000000|2025-01-29 23:40:00|1067.11|1064.71|1067.59|1065.19|1069.52|1067.12|1066.86|1064.46|0
1738194300000|2025-01-29 23:45:00|1068.07|1065.67|1069.76|1067.36|1071.21|1068.81|1068.07|1065.67|0
1738194600000|2025-01-29 23:50:00|1070|1067.6|1070.72|1068.32|1071.21|1068.81|1069.76|1067.36|0
1738194900000|2025-01-29 23:55:00|1071.08|1068.68|1070|1067.6|1071.45|1069.05|1069.03|1066.63|0
1738195200000|2025-01-30 00:00:00|1070.48|1068.08|1070|1067.6|1070.48|1068.08|1068.31|1065.91|0
1738195500000|2025-01-30 00:05:00|1070.24|1067.84|1073.14|1070.74|1073.86|1071.46|1069.76|1067.36|0
1738195800000|2025-01-30 00:10:00|1072.9|1070.5|1074.46|1072.06|1075.07|1072.67|1072.65|1070.25|0
1738196100000|2025-01-30 00:15:00|1074.59|1072.19|1076.52|1074.12|1076.76|1074.36|1074.46|1072.06|0
1738196400000|2025-01-30 00:20:00|1076.76|1074.36|1077.24|1074.84|1077.73|1075.33|1076.52|1074.12|0
1738196700000|2025-01-30 00:25:00|1077.36|1074.96|1079.17|1076.77|1079.18|1076.78|1077|1074.6|0
1738197000000|2025-01-30 00:30:00|1078.93|1076.53|1079.42|1077.02|1079.9|1077.5|1078.69|1076.29|0
1738197300000|2025-01-30 00:35:00|1079.66|1077.26|1079.41|1077.01|1079.9|1077.5|1078.93|1076.53|0
1738197600000|2025-01-30 00:40:00|1079.17|1076.77|1080.38|1077.98|1081.35|1078.95|1079.17|1076.77|0
1738197900000|2025-01-30 00:45:00|1080.14|1077.74|1081.59|1079.19|1082.31|1079.91|1079.66|1077.26|0
1738198200000|2025-01-30 00:50:00|1081.46|1079.06|1081.83|1079.43|1082.19|1079.79|1081.11|1078.71|0
1738198500000|2025-01-30 00:55:00|1082.07|1079.67|1082.31|1079.91|1082.31|1079.91|1081.35|1078.95|0
1738198800000|2025-01-30 01:00:00|1081.83|1079.43|1081.1|1078.7|1082.19|1079.79|1081.1|1078.7|0
1738199100000|2025-01-30 01:05:00|1080.86|1078.46|1081.83|1079.43|1082.8|1080.4|1080.38|1077.98|0
1738199400000|2025-01-30 01:10:00|1081.59|1079.19|1085.45|1083.05|1085.45|1083.05|1081.59|1079.19|0
1738199700000|2025-01-30 01:15:00|1085.7|1083.3|1086.42|1084.02|1087.39|1084.99|1085.45|1083.05|0
1738200000000|2025-01-30 01:20:00|1086.18|1083.78|1086.54|1084.14|1086.78|1084.38|1085.21|1082.81|0
1738200300000|2025-01-30 01:25:00|1086.78|1084.38|1086.78|1084.38|1087.02|1084.62|1085.81|1083.41|0
1738200600000|2025-01-30 01:30:00|1086.68|1084.48|1090.06|1087.86|1090.18|1087.98|1086.2|1084|0
1738200900000|2025-01-30 01:35:00|1090.3|1088.1|1091.51|1089.31|1092.24|1090.04|1090.06|1087.86|0
1738201200000|2025-01-30 01:40:00|1091.27|1089.07|1091.51|1089.31|1093.21|1091.01|1091.27|1089.07|0
1738201500000|2025-01-30 01:45:00|1091.75|1089.55|1090.79|1088.59|1092.72|1090.52|1090.54|1088.34|0
1738201800000|2025-01-30 01:50:00|1091.03|1088.83|1091.51|1089.31|1091.75|1089.55|1090.54|1088.34|0
1738202100000|2025-01-30 01:55:00|1091.63|1089.43|1090.3|1088.1|1091.63|1089.43|1089.82|1087.62|0
1738202400000|2025-01-30 02:00:00|1090.54|1088.34|1091.51|1089.31|1092.48|1090.28|1090.54|1088.34|0
1738202700000|2025-01-30 02:05:00|1091.75|1089.55|1091.99|1089.79|1091.99|1089.79|1091.02|1088.82|0
1738203000000|2025-01-30 02:10:00|1091.75|1089.55|1092.23|1090.03|1092.47|1090.27|1091.27|1089.07|0
1738203300000|2025-01-30 02:15:00|1092.47|1090.27|1092.96|1090.76|1093.44|1091.24|1091.26|1089.06|0
1738203600000|2025-01-30 02:20:00|1093.2|1091|1094.17|1091.97|1094.41|1092.21|1093.2|1091|0
1738203900000|2025-01-30 02:25:00|1093.44|1091.24|1093.92|1091.72|1094.28|1092.08|1092.71|1090.51|0
1738204200000|2025-01-30 02:30:00|1093.68|1091.48|1094.16|1091.96|1094.41|1092.21|1093.2|1091|0
1738204500000|2025-01-30 02:35:00|1093.92|1091.72|1092.71|1090.51|1094.41|1092.21|1092.47|1090.27|0
1738204800000|2025-01-30 02:40:00|1092.47|1090.27|1091.74|1089.54|1092.71|1090.51|1091.26|1089.06|0
1738205100000|2025-01-30 02:45:00|1091.5|1089.3|1090.78|1088.58|1091.5|1089.3|1090.78|1088.58|0
1738205400000|2025-01-30 02:50:00|1090.89|1088.69|1090.77|1088.57|1090.89|1088.69|1090.29|1088.09|0
1738205700000|2025-01-30 02:55:00|1090.53|1088.33|1090.53|1088.33|1091.26|1089.06|1090.53|1088.33|0
1738206000000|2025-01-30 03:00:00|1090.77|1088.57|1090.77|1088.57|1091.5|1089.3|1090.53|1088.33|0
1738206300000|2025-01-30 03:05:00|1090.41|1088.21|1092.46|1090.26|1092.46|1090.26|1090.41|1088.21|0
1738206600000|2025-01-30 03:10:00|1092.22|1090.02|1092.46|1090.26|1092.71|1090.51|1091.5|1089.3|0
1738206900000|2025-01-30 03:15:00|1092.34|1090.14|1091.98|1089.78|1092.46|1090.26|1091.37|1089.17|0
1738207200000|2025-01-30 03:20:00|1092.22|1090.02|1091.74|1089.54|1092.22|1090.02|1091.25|1089.05|0
1738207500000|2025-01-30 03:25:00|1091.98|1089.78|1091.49|1089.29|1092.22|1090.02|1091.49|1089.29|0
1738207800000|2025-01-30 03:30:00|1091.74|1089.54|1091.25|1089.05|1092.22|1090.02|1091.25|1089.05|0
1738208100000|2025-01-30 03:35:00|1091.01|1088.81|1090.52|1088.32|1091.01|1088.81|1090.52|1088.32|0
1738208400000|2025-01-30 03:40:00|1090.4|1088.2|1091.01|1088.81|1091.01|1088.81|1090.28|1088.08|0
1738208700000|2025-01-30 03:45:00|1091.25|1089.05|1090.52|1088.32|1091.25|1089.05|1090.28|1088.08|0
1738209000000|2025-01-30 03:50:00|1091.01|1088.81|1092.21|1090.01|1092.21|1090.01|1090.76|1088.56|0
1738209300000|2025-01-30 03:55:00|1091.97|1089.77|1093.18|1090.98|1093.42|1091.22|1091.97|1089.77|0
1738209600000|2025-01-30 04:00:00|1093.42|1091.22|1093.18|1090.98|1094.39|1092.19|1092.94|1090.74|0
1738209900000|2025-01-30 04:05:00|1092.94|1090.74|1093.18|1090.98|1093.78|1091.58|1092.94|1090.74|0
1738210200000|2025-01-30 04:10:00|1093.05|1090.85|1093.66|1091.46|1093.66|1091.46|1092.45|1090.25|0
1738210500000|2025-01-30 04:15:00|1093.78|1091.58|1093.66|1091.46|1093.9|1091.7|1093.29|1091.09|0
1738210800000|2025-01-30 04:20:00|1093.42|1091.22|1093.9|1091.7|1093.9|1091.7|1093.42|1091.22|0
1738211100000|2025-01-30 04:25:00|1093.66|1091.46|1093.42|1091.22|1093.9|1091.7|1093.18|1090.98|0
1738211400000|2025-01-30 04:30:00|1093.29|1091.09|1091.97|1089.77|1093.42|1091.22|1091.97|1089.77|0
1738211700000|2025-01-30 04:35:00|1092.21|1090.01|1092.45|1090.25|1092.69|1090.49|1092.21|1090.01|0
1738212000000|2025-01-30 04:40:00|1092.32|1090.12|1092.21|1090.01|1092.32|1090.12|1091.24|1089.04|0
1738212300000|2025-01-30 04:45:00|1092.32|1090.12|1092.21|1090.01|1092.45|1090.25|1091.96|1089.76|0
1738212600000|2025-01-30 04:50:00|1092.45|1090.25|1091.72|1089.52|1092.45|1090.25|1091.24|1089.04|0
1738212900000|2025-01-30 04:55:00|1091.48|1089.28|1090.99|1088.79|1092.2|1090|1090.99|1088.79|0
1738213200000|2025-01-30 05:00:00|1091.24|1089.04|1089.54|1087.34|1091.24|1089.04|1089.54|1087.34|0
1738213500000|2025-01-30 05:05:00|1089.3|1087.1|1088.57|1086.37|1089.3|1087.1|1088.09|1085.89|0
1738213800000|2025-01-30 05:10:00|1088.45|1086.25|1089.06|1086.86|1089.3|1087.1|1088.33|1086.13|0
1738214100000|2025-01-30 05:15:00|1089.3|1087.1|1089.78|1087.58|1090.02|1087.82|1089.06|1086.86|0
1738214400000|2025-01-30 05:20:00|1089.54|1087.34|1089.54|1087.34|1090.02|1087.82|1089.3|1087.1|0
1738214700000|2025-01-30 05:25:00|1089.78|1087.58|1090.51|1088.31|1090.99|1088.79|1089.78|1087.58|0
1738215000000|2025-01-30 05:30:00|1090.62|1088.42|1089.3|1087.1|1090.75|1088.55|1088.57|1086.37|0
1738215300000|2025-01-30 05:35:00|1089.54|1087.34|1090.26|1088.06|1090.75|1088.55|1089.05|1086.85|0
1738215600000|2025-01-30 05:40:00|1090.5|1088.3|1091.47|1089.27|1091.47|1089.27|1090.26|1088.06|0
1738215900000|2025-01-30 05:45:00|1091.23|1089.03|1091.47|1089.27|1091.59|1089.39|1090.74|1088.54|0
1738216200000|2025-01-30 05:50:00|1091.95|1089.75|1091.23|1089.03|1091.95|1089.75|1090.98|1088.78|0
1738216500000|2025-01-30 05:55:00|1091.1|1088.9|1090.74|1088.54|1091.1|1088.9|1089.78|1087.58|0
1738216800000|2025-01-30 06:00:00|1090.98|1088.78|1091.47|1089.27|1092.43|1090.23|1090.98|1088.78|0
1738217100000|2025-01-30 06:05:00|1091.34|1089.14|1089.77|1087.57|1091.95|1089.75|1089.53|1087.33|0
1738217400000|2025-01-30 06:10:00|1090.01|1087.81|1089.77|1087.57|1090.26|1088.06|1089.53|1087.33|0
1738217700000|2025-01-30 06:15:00|1089.53|1087.33|1089.77|1087.57|1090.01|1087.81|1089.53|1087.33|0
1738218000000|2025-01-30 06:20:00|1089.53|1087.33|1089.64|1087.44|1090.01|1087.81|1089.53|1087.33|0
1738218300000|2025-01-30 06:25:00|1089.53|1087.33|1089.04|1086.84|1089.64|1087.44|1088.56|1086.36|0
1738218600000|2025-01-30 06:30:00|1089.16|1086.96|1087.11|1084.91|1089.16|1086.96|1087.11|1084.91|0
1738218900000|2025-01-30 06:35:00|1087.35|1085.15|1088.8|1086.6|1088.8|1086.6|1087.11|1084.91|0
1738219200000|2025-01-30 06:40:00|1088.56|1086.36|1088.07|1085.87|1088.8|1086.6|1087.59|1085.39|0
1738219500000|2025-01-30 06:45:00|1088.19|1085.99|1088.32|1086.12|1088.8|1086.6|1087.83|1085.63|0
1738219800000|2025-01-30 06:50:00|1088.56|1086.36|1089.28|1087.08|1089.52|1087.32|1087.83|1085.63|0
1738220100000|2025-01-30 06:55:00|1089.04|1086.84|1089.04|1086.84|1089.28|1087.08|1088.56|1086.36|0
1738220400000|2025-01-30 07:00:00|1088.8|1086.6|1086.25|1084.05|1089.04|1086.84|1085.9|1083.7|0
1738220700000|2025-01-30 07:05:00|1086.14|1083.94|1086.38|1084.18|1086.86|1084.66|1086.14|1083.94|0
1738221000000|2025-01-30 07:10:00|1086.25|1084.05|1087.59|1085.39|1087.83|1085.63|1086.25|1084.05|0
1738221300000|2025-01-30 07:15:00|1087.7|1085.5|1088.55|1086.35|1088.55|1086.35|1087.22|1085.02|0
1738221600000|2025-01-30 07:20:00|1088.31|1086.11|1089.38|1087.18|1089.52|1087.32|1088.07|1085.87|0
1738221900000|2025-01-30 07:25:00|1089.14|1086.94|1089.62|1087.42|1089.62|1087.42|1087.93|1085.73|0
1738222200000|2025-01-30 07:30:00|1089.87|1087.67|1091.56|1089.36|1091.56|1089.36|1089.38|1087.18|0
1738222500000|2025-01-30 07:35:00|1091.8|1089.6|1091.92|1089.72|1092.04|1089.84|1091.08|1088.88|0
1738222800000|2025-01-30 07:40:00|1092.04|1089.84|1092.53|1090.33|1092.77|1090.57|1091.8|1089.6|0
1738223100000|2025-01-30 07:45:00|1092.28|1090.08|1092.28|1090.08|1092.53|1090.33|1091.32|1089.12|0
1738223400000|2025-01-30 07:50:00|1092.4|1090.2|1092.64|1090.44|1093.25|1091.05|1091.8|1089.6|0
1738223700000|2025-01-30 07:55:00|1092.77|1090.57|1092.64|1090.44|1093.73|1091.53|1092.28|1090.08|0
1738224000000|2025-01-30 08:00:00|1092.77|1090.57|1096.39|1094.19|1096.39|1094.19|1091.56|1089.36|0
1738224300000|2025-01-30 08:05:00|1096.15|1093.95|1097.12|1094.92|1097.85|1095.65|1095.91|1093.71|0
1738224600000|2025-01-30 08:10:00|1096.88|1094.68|1095.91|1093.71|1097.6|1095.4|1095.18|1092.98|0
1738224900000|2025-01-30 08:15:00|1096.03|1093.83|1098.2|1096|1098.2|1096|1095.67|1093.47|0
1738225200000|2025-01-30 08:20:00|1098.33|1096.13|1099.9|1097.7|1100.27|1098.07|1097.72|1095.52|0
1738225500000|2025-01-30 08:25:00|1100.02|1097.82|1099.54|1097.34|1100.27|1098.07|1099.3|1097.1|0
1738225800000|2025-01-30 08:30:00|1099.3|1097.1|1098.08|1095.88|1099.54|1097.34|1096.87|1094.67|0
1738226100000|2025-01-30 08:35:00|1097.84|1095.64|1099.05|1096.85|1099.29|1097.09|1097.84|1095.64|0
1738226400000|2025-01-30 08:40:00|1099.17|1096.97|1098.57|1096.37|1099.29|1097.09|1097.6|1095.4|0
1738226700000|2025-01-30 08:45:00|1098.33|1096.13|1100.02|1097.82|1100.26|1098.06|1098.33|1096.13|0
1738227000000|2025-01-30 08:50:00|1100.26|1098.06|1100.99|1098.79|1101.47|1099.27|1099.78|1097.58|0
1738227300000|2025-01-30 08:55:00|1100.75|1098.55|1101.71|1099.51|1101.71|1099.51|1100.75|1098.55|0
1738227600000|2025-01-30 09:00:00|1101.23|1099.03|1097.11|1094.91|1101.23|1099.03|1096.63|1094.43|0
1738227900000|2025-01-30 09:05:00|1096.87|1094.67|1097.84|1095.64|1098.92|1096.72|1095.9|1093.7|0
1738228200000|2025-01-30 09:10:00|1097.35|1095.15|1096.87|1094.67|1098.81|1096.61|1096.87|1094.67|0
1738228500000|2025-01-30 09:15:00|1096.63|1094.43|1098.32|1096.12|1098.56|1096.36|1096.38|1094.18|0
1738228800000|2025-01-30 09:20:00|1098.44|1096.24|1097.22|1095.02|1099.4|1097.2|1097.11|1094.91|0
1738229100000|2025-01-30 09:25:00|1097.11|1094.91|1096.62|1094.42|1097.59|1095.39|1095.9|1093.7|0
1738229400000|2025-01-30 09:30:00|1096.5|1094.3|1094.44|1092.24|1097.11|1094.91|1094.2|1092|0
1738229700000|2025-01-30 09:35:00|1094.32|1092.12|1092.51|1090.31|1094.44|1092.24|1092.26|1090.06|0
1738230000000|2025-01-30 09:40:00|1092.75|1090.55|1092.51|1090.31|1093.72|1091.52|1091.78|1089.58|0
1738230300000|2025-01-30 09:45:00|1092.99|1090.79|1092.99|1090.79|1093.72|1091.52|1091.9|1089.7|0
1738230600000|2025-01-30 09:50:00|1093.11|1090.91|1090.81|1088.61|1093.71|1091.51|1090.08|1087.88|0
1738230900000|2025-01-30 09:55:00|1090.68|1088.48|1091.05|1088.85|1091.78|1089.58|1090.57|1088.37|0
1738231200000|2025-01-30 10:00:00|1090.81|1088.61|1092.5|1090.3|1092.99|1090.79|1090.33|1088.13|0
1738231500000|2025-01-30 10:05:00|1092.26|1090.06|1091.53|1089.33|1094.07|1091.87|1091.53|1089.33|0
1738231800000|2025-01-30 10:10:00|1091.29|1089.09|1092.26|1090.06|1092.86|1090.66|1091.29|1089.09|0
1738232100000|2025-01-30 10:15:00|1092.02|1089.82|1089.35|1087.15|1093.23|1091.03|1089.11|1086.91|0
1738232400000|2025-01-30 10:20:00|1089.11|1086.91|1088.74|1086.54|1089.6|1087.4|1086.93|1084.73|0
1738232700000|2025-01-30 10:25:00|1088.63|1086.43|1089.47|1087.27|1090.32|1088.12|1088.39|1086.19|0
1738233000000|2025-01-30 10:30:00|1089.59|1087.39|1092.37|1090.17|1092.74|1090.54|1089.59|1087.39|0
1738233300000|2025-01-30 10:35:00|1092.5|1090.3|1092.01|1089.81|1093.71|1091.51|1091.77|1089.57|0
1738233600000|2025-01-30 10:40:00|1092.25|1090.05|1091.29|1089.09|1092.74|1090.54|1091.29|1089.09|0
1738233900000|2025-01-30 10:45:00|1091.04|1088.84|1092.13|1089.93|1092.74|1090.54|1090.56|1088.36|0
1738234200000|2025-01-30 10:50:00|1092.01|1089.81|1089.83|1087.63|1092.01|1089.81|1088.62|1086.42|0
1738234500000|2025-01-30 10:55:00|1089.59|1087.39|1088.14|1085.94|1089.71|1087.51|1088.01|1085.81|0
1738234800000|2025-01-30 11:00:00|1088.01|1085.81|1089.7|1087.5|1090.8|1088.6|1088.01|1085.81|0
1738235100000|2025-01-30 11:05:00|1089.59|1087.39|1091.52|1089.32|1091.52|1089.32|1088.98|1086.78|0
1738235400000|2025-01-30 11:10:00|1091.77|1089.57|1093.7|1091.5|1093.94|1091.74|1091.77|1089.57|0
1738235700000|2025-01-30 11:15:00|1093.46|1091.26|1094.67|1092.47|1094.91|1092.71|1092.97|1090.77|0
1738236000000|2025-01-30 11:20:00|1094.43|1092.23|1094.43|1092.23|1094.91|1092.71|1093.7|1091.5|0
1738236300000|2025-01-30 11:25:00|1094.3|1092.1|1093.21|1091.01|1095.15|1092.95|1092.73|1090.53|0
1738236600000|2025-01-30 11:30:00|1093.09|1090.89|1092|1089.8|1093.21|1091.01|1090.07|1087.87|0
1738236900000|2025-01-30 11:35:00|1092.25|1090.05|1092.24|1090.04|1093.21|1091.01|1091.76|1089.56|0
1738237200000|2025-01-30 11:40:00|1092.49|1090.29|1090.55|1088.35|1093.45|1091.25|1090.55|1088.35|0
1738237500000|2025-01-30 11:45:00|1090.31|1088.11|1091.27|1089.07|1091.76|1089.56|1089.34|1087.14|0
1738237800000|2025-01-30 11:50:00|1091.03|1088.83|1087.89|1085.69|1091.03|1088.83|1087.89|1085.69|0
1738238100000|2025-01-30 11:55:00|1088.13|1085.93|1087.89|1085.69|1088.97|1086.77|1086.92|1084.72|0
1738238400000|2025-01-30 12:00:00|1088.37|1086.17|1084.5|1082.3|1090.42|1088.22|1081.23|1079.03|0
1738238700000|2025-01-30 12:05:00|1084.01|1081.81|1085.46|1083.26|1089.09|1086.89|1083.53|1081.33|0
1738239000000|2025-01-30 12:10:00|1085.22|1083.02|1083.05|1080.85|1085.71|1083.51|1081.84|1079.64|0
1738239300000|2025-01-30 12:15:00|1083.16|1080.96|1077|1074.8|1083.16|1080.96|1075.79|1073.59|0
1738239600000|2025-01-30 12:20:00|1077.48|1075.28|1077.72|1075.52|1078.21|1076.01|1075.55|1073.35|0
1738239900000|2025-01-30 12:25:00|1077.97|1075.77|1078.16|1075.96|1079.12|1076.92|1076.14|1073.94|0
1738240200000|2025-01-30 12:30:00|1078.4|1076.2|1078.88|1076.68|1079.37|1077.17|1075.5|1073.3|0
1738240500000|2025-01-30 12:35:00|1078.64|1076.44|1083.96|1081.76|1084.08|1081.88|1078.4|1076.2|0
1738240800000|2025-01-30 12:40:00|1084.2|1082|1082.75|1080.55|1084.68|1082.48|1082.51|1080.31|0
1738241100000|2025-01-30 12:45:00|1082.51|1080.31|1083.72|1081.52|1084.2|1082|1081.3|1079.1|0
1738241400000|2025-01-30 12:50:00|1083.83|1081.63|1084.56|1082.36|1085.17|1082.97|1082.99|1080.79|0
1738241700000|2025-01-30 12:55:00|1084.68|1082.48|1083.47|1081.27|1085.17|1082.97|1082.75|1080.55|0
1738242000000|2025-01-30 13:00:00|1083.71|1081.51|1083.59|1081.39|1083.96|1081.76|1080.33|1078.13|0
1738242300000|2025-01-30 13:05:00|1083.23|1081.03|1084.44|1082.24|1085.16|1082.96|1082.5|1080.3|0
1738242600000|2025-01-30 13:10:00|1084.92|1082.72|1086.49|1084.29|1086.73|1084.53|1084.8|1082.6|0
1738242900000|2025-01-30 13:15:00|1086.37|1084.17|1084.68|1082.48|1087.46|1085.26|1084.68|1082.48|0
1738243200000|2025-01-30 13:20:00|1084.44|1082.24|1083.23|1081.03|1085.4|1083.2|1082.5|1080.3|0
1738243500000|2025-01-30 13:25:00|1083.47|1081.27|1085.16|1082.96|1085.28|1083.08|1082.5|1080.3|0
1738243800000|2025-01-30 13:30:00|1082.02|1079.82|1085.88|1083.68|1090|1087.8|1082.02|1079.82|0
1738244100000|2025-01-30 13:35:00|1086.13|1083.93|1082.26|1080.06|1086.13|1083.93|1080.56|1078.36|0
1738244400000|2025-01-30 13:40:00|1081.77|1079.57|1082.01|1079.81|1082.98|1080.78|1080.08|1077.88|0
1738244700000|2025-01-30 13:45:00|1082.25|1080.05|1083.21|1081.01|1083.21|1081.01|1079.82|1077.62|0
1738245000000|2025-01-30 13:50:00|1082.97|1080.77|1086.35|1084.15|1086.84|1084.64|1081.76|1079.56|0
1738245300000|2025-01-30 13:55:00|1086.6|1084.4|1090.95|1088.75|1091.19|1088.99|1086.11|1083.91|0
1738245600000|2025-01-30 14:00:00|1091.19|1088.99|1088.05|1085.85|1092.16|1089.96|1087.08|1084.88|0
1738245900000|2025-01-30 14:05:00|1087.8|1085.6|1088.77|1086.57|1089.74|1087.54|1086.11|1083.91|0
1738246200000|2025-01-30 14:10:00|1089.01|1086.81|1087.68|1085.48|1090.22|1088.02|1087.56|1085.36|0
1738246500000|2025-01-30 14:15:00|1087.56|1085.36|1084.9|1082.7|1087.56|1085.36|1083.81|1081.61|0
1738246800000|2025-01-30 14:20:00|1085.14|1082.94|1081.99|1079.79|1086.11|1083.91|1081.75|1079.55|0
1738247100000|2025-01-30 14:25:00|1082.24|1080.04|1089.49|1087.29|1091.92|1089.72|1081.51|1079.31|0
1738247400000|2025-01-30 14:30:00|1090.46|1088.26|1088.09|1085.89|1093.17|1090.97|1087.85|1085.65|0
1738247700000|2025-01-30 14:35:00|1087.85|1085.65|1095.23|1093.03|1095.95|1093.75|1084.33|1082.13|0
1738248000000|2025-01-30 14:40:00|1095.71|1093.51|1094.26|1092.06|1096.44|1094.24|1089.9|1087.7|0
1738248300000|2025-01-30 14:45:00|1094.5|1092.3|1107.26|1105.06|1107.75|1105.55|1093.77|1091.57|0
1738248600000|2025-01-30 14:50:00|1107.75|1105.55|1105.08|1102.88|1109.93|1107.73|1101.45|1099.25|0
1738248900000|2025-01-30 14:55:00|1105.32|1103.12|1099.75|1097.55|1109.2|1107|1096.36|1094.16|0
1738249200000|2025-01-30 15:00:00|1099.62|1097.42|1088.35|1086.15|1099.62|1097.42|1081.6|1079.4|0
1738249500000|2025-01-30 15:05:00|1088.83|1086.63|1086.65|1084.45|1090.04|1087.84|1083.51|1081.31|0
1738249800000|2025-01-30 15:10:00|1087.14|1084.94|1088.15|1085.95|1091.73|1089.53|1085.73|1083.53|0
1738250100000|2025-01-30 15:15:00|1087.66|1085.46|1085|1082.8|1087.91|1085.71|1083.55|1081.35|0
1738250400000|2025-01-30 15:20:00|1085.49|1083.29|1089.6|1087.4|1090.08|1087.88|1083.55|1081.35|0
1738250700000|2025-01-30 15:25:00|1089.84|1087.64|1076.78|1074.58|1089.84|1087.64|1075.33|1073.13|0
1738251000000|2025-01-30 15:30:00|1077.02|1074.82|1079.92|1077.72|1080.16|1077.96|1071.95|1069.75|0
1738251300000|2025-01-30 15:35:00|1079.68|1077.48|1086.93|1084.73|1088.39|1086.19|1079.68|1077.48|0
1738251600000|2025-01-30 15:40:00|1087.18|1084.98|1082.82|1080.62|1089.11|1086.91|1082.82|1080.62|0
1738251900000|2025-01-30 15:45:00|1082.94|1080.74|1084.03|1081.83|1086.93|1084.73|1082.58|1080.38|0
1738252200000|2025-01-30 15:50:00|1084.27|1082.07|1073.39|1071.19|1084.51|1082.31|1073.15|1070.95|0
1738252500000|2025-01-30 15:55:00|1073.64|1071.44|1065.84|1063.64|1073.64|1071.44|1065.11|1062.91|0
1738252800000|2025-01-30 16:00:00|1065.6|1063.4|1066.56|1064.36|1068.74|1066.54|1059.8|1057.6|0
1738253100000|2025-01-30 16:05:00|1066.8|1064.6|1064.63|1062.43|1069.46|1067.26|1064.39|1062.19|0
1738253400000|2025-01-30 16:10:00|1065.59|1063.39|1058.83|1056.63|1068.01|1065.81|1058.35|1056.15|0
1738253700000|2025-01-30 16:15:00|1058.59|1056.39|1065.7|1063.5|1065.95|1063.75|1058.59|1056.39|0
1738254000000|2025-01-30 16:20:00|1065.95|1063.75|1074.17|1071.97|1074.17|1071.97|1065.95|1063.75|0
1738254300000|2025-01-30 16:25:00|1074.65|1072.45|1079.54|1077.34|1079.54|1077.34|1073.2|1071|0
1738254600000|2025-01-30 16:30:00|1079.05|1076.85|1076.39|1074.19|1081.96|1079.76|1075.42|1073.22|0
1738254900000|2025-01-30 16:35:00|1076.15|1073.95|1081.23|1079.03|1081.47|1079.27|1073.49|1071.29|0
1738255200000|2025-01-30 16:40:00|1081.71|1079.51|1081.71|1079.51|1082.2|1080|1079.78|1077.58|0
1738255500000|2025-01-30 16:45:00|1081.95|1079.75|1082.91|1080.71|1083.15|1080.95|1080.87|1078.67|0
1738255800000|2025-01-30 16:50:00|1083.15|1080.95|1089.45|1087.25|1090.9|1088.7|1083.15|1080.95|0
1738256100000|2025-01-30 16:55:00|1089.69|1087.49|1090.35|1088.15|1093.57|1091.37|1087.75|1085.55|0
1738256400000|2025-01-30 17:00:00|1090.84|1088.64|1088.66|1086.46|1090.84|1088.64|1086.23|1084.03|0
1738256700000|2025-01-30 17:05:00|1088.41|1086.21|1087.32|1085.12|1089.87|1087.67|1084.54|1082.34|0
1738257000000|2025-01-30 17:10:00|1087.56|1085.36|1081.16|1078.96|1088.42|1086.22|1080.19|1077.99|0
1738257300000|2025-01-30 17:15:00|1080.92|1078.72|1078.03|1075.83|1082.13|1079.93|1075.84|1073.64|0
1738257600000|2025-01-30 17:20:00|1078.27|1076.07|1077.78|1075.58|1081.65|1079.45|1077.3|1075.1|0
1738257900000|2025-01-30 17:25:00|1078.03|1075.83|1074.16|1071.96|1079.23|1077.03|1071.5|1069.3|0
1738258200000|2025-01-30 17:30:00|1074.64|1072.44|1075.91|1073.71|1076.63|1074.43|1072.28|1070.08|0
1738258500000|2025-01-30 17:35:00|1076.02|1073.82|1077.41|1075.21|1078.14|1075.94|1074.94|1072.74|0
1738258800000|2025-01-30 17:40:00|1077.9|1075.7|1075.96|1073.76|1082.25|1080.05|1074.75|1072.55|0
1738259100000|2025-01-30 17:45:00|1076.2|1074|1079.35|1077.15|1080.07|1077.87|1075.24|1073.04|0
1738259400000|2025-01-30 17:50:00|1079.59|1077.39|1082.01|1079.81|1082.49|1080.29|1079.59|1077.39|0
1738259700000|2025-01-30 17:55:00|1082.25|1080.05|1083.46|1081.26|1083.7|1081.5|1080.8|1078.6|0
1738260000000|2025-01-30 18:00:00|1083.7|1081.5|1085.16|1082.96|1085.16|1082.96|1082.25|1080.05|0
1738260300000|2025-01-30 18:05:00|1084.43|1082.23|1088.55|1086.35|1089.76|1087.56|1083.7|1081.5|0
1738260600000|2025-01-30 18:10:00|1088.06|1085.86|1087.74|1085.54|1088.91|1086.71|1085.64|1083.44|0
1738260900000|2025-01-30 18:15:00|1088.1|1085.9|1088.71|1086.51|1089.44|1087.24|1087.74|1085.54|0
1738261200000|2025-01-30 18:20:00|1088.47|1086.27|1092.35|1090.15|1092.83|1090.63|1087.74|1085.54|0
1738261500000|2025-01-30 18:25:00|1092.59|1090.39|1089.68|1087.48|1093.07|1090.87|1087.5|1085.3|0
1738261800000|2025-01-30 18:30:00|1090.16|1087.96|1095.25|1093.05|1095.74|1093.54|1089.68|1087.48|0
1738262100000|2025-01-30 18:35:00|1095.01|1092.81|1099.24|1097.04|1099.86|1097.66|1094.77|1092.57|0
1738262400000|2025-01-30 18:40:00|1099.49|1097.29|1097.79|1095.59|1100.94|1098.74|1097.79|1095.59|0
1738262700000|2025-01-30 18:45:00|1098.27|1096.07|1099.48|1097.28|1100.94|1098.74|1098.03|1095.83|0
1738263000000|2025-01-30 18:50:00|1099.73|1097.53|1099.24|1097.04|1100.45|1098.25|1098.03|1095.83|0
1738263300000|2025-01-30 18:55:00|1098.76|1096.56|1099.97|1097.77|1101.18|1098.98|1097.3|1095.1|0
1738263600000|2025-01-30 19:00:00|1100.21|1098.01|1096.82|1094.62|1100.21|1098.01|1096.57|1094.37|0
1738263900000|2025-01-30 19:05:00|1097.06|1094.86|1099|1096.8|1099.97|1097.77|1097.06|1094.86|0
1738264200000|2025-01-30 19:10:00|1099.24|1097.04|1101.66|1099.46|1102.63|1100.43|1099.24|1097.04|0
1738264500000|2025-01-30 19:15:00|1101.42|1099.22|1100.21|1098.01|1102.15|1099.95|1099.72|1097.52|0
1738264800000|2025-01-30 19:20:00|1100.45|1098.25|1100.45|1098.25|1102.14|1099.94|1099.24|1097.04|0
1738265100000|2025-01-30 19:25:00|1100.21|1098.01|1099.96|1097.76|1100.45|1098.25|1098.75|1096.55|0
1738265400000|2025-01-30 19:30:00|1099.72|1097.52|1096.81|1094.61|1099.96|1097.76|1096.57|1094.37|0
1738265700000|2025-01-30 19:35:00|1097.05|1094.85|1098.75|1096.55|1099.23|1097.03|1096.81|1094.61|0
1738266000000|2025-01-30 19:40:00|1098.99|1096.79|1098.99|1096.79|1099.48|1097.28|1097.54|1095.34|0
1738266300000|2025-01-30 19:45:00|1099.23|1097.03|1101.66|1099.46|1102.14|1099.94|1098.51|1096.31|0
1738266600000|2025-01-30 19:50:00|1101.9|1099.7|1103.11|1100.91|1103.35|1101.15|1100.93|1098.73|0
1738266900000|2025-01-30 19:55:00|1102.87|1100.67|1106.99|1104.79|1107.23|1105.03|1102.62|1100.42|0
1738267200000|2025-01-30 20:00:00|1106.74|1104.54|1111.11|1108.91|1112.08|1109.88|1106.26|1104.06|0
1738267500000|2025-01-30 20:05:00|1110.87|1108.67|1110.14|1107.94|1111.35|1109.15|1106.98|1104.78|0
1738267800000|2025-01-30 20:10:00|1110.38|1108.18|1110.86|1108.66|1111.35|1109.15|1109.89|1107.69|0
1738268100000|2025-01-30 20:15:00|1111.11|1108.91|1113.53|1111.33|1113.53|1111.33|1110.38|1108.18|0
1738268400000|2025-01-30 20:20:00|1113.05|1110.85|1115.47|1113.27|1115.96|1113.76|1113.05|1110.85|0
1738268700000|2025-01-30 20:25:00|1114.99|1112.79|1112.8|1110.6|1115.71|1113.51|1112.56|1110.36|0
1738269000000|2025-01-30 20:30:00|1113.04|1110.84|1113.04|1110.84|1113.29|1111.09|1109.65|1107.45|0
1738269300000|2025-01-30 20:35:00|1112.8|1110.6|1087.12|1084.92|1112.8|1110.6|1087.12|1084.92|0
1738269600000|2025-01-30 20:40:00|1087.36|1085.16|1074.11|1070.59|1088.83|1085.31|1071.21|1067.69|0
1738269900000|2025-01-30 20:45:00|1073.87|1070.35|1089.22|1086.36|1089.95|1087.09|1070.49|1066.97|0
1738270200000|2025-01-30 20:50:00|1088.98|1086.12|1099.76|1096.9|1099.76|1096.9|1084.87|1082.01|0
1738270500000|2025-01-30 20:55:00|1099.88|1097.02|1098.05|1095.19|1106.53|1103.67|1096.84|1093.98|0
1738270800000|2025-01-30 21:00:00|1099.51|1096.65|1102.68|1100.48|1105.96|1103.76|1099.51|1096.65|0
1738271100000|2025-01-30 21:05:00|1102.92|1100.72|1102.79|1100.59|1105.83|1103.63|1100.5|1098.3|0
1738271400000|2025-01-30 21:10:00|1100.5|1098.3|1096.86|1094.66|1102.19|1099.99|1089.6|1087.4|0
1738271700000|2025-01-30 21:15:00|1097.08|1094.68|1097.08|1094.68|1098.66|1096.26|1095.51|1093.11|0
1738272000000|2025-01-30 21:20:00|1096.72|1094.32|1096.23|1093.83|1098.9|1096.5|1095.26|1092.86|0
1738272300000|2025-01-30 21:25:00|1095.75|1093.35|1097.08|1094.68|1097.44|1095.04|1095.51|1093.11|0
1738272600000|2025-01-30 21:30:00|1091.26|1088.86|1095.38|1092.98|1107.14|1104.74|1088.84|1086.44|0
1738272900000|2025-01-30 21:35:00|1095.26|1092.86|1094.89|1092.49|1097.68|1095.28|1093.33|1090.93|0
1738273200000|2025-01-30 21:40:00|1094.78|1092.38|1095.26|1092.86|1095.86|1093.46|1091.87|1089.47|0
1738273500000|2025-01-30 21:45:00|1095.5|1093.1|1093.2|1090.8|1097.2|1094.8|1091.5|1089.1|0
1738273800000|2025-01-30 21:50:00|1093.08|1090.68|1093.56|1091.16|1095.5|1093.1|1092.84|1090.44|0
1738274100000|2025-01-30 21:55:00|1093.68|1091.28|1092.74|1090.34|1094.89|1092.49|1090.9|1088.5|0
1738274400000|2025-01-30 22:00:00|1093.48|1091.08|1093.34|1090.94|1093.48|1091.08|1092.13|1089.73|0
1738274700000|2025-01-30 22:05:00|1093.37|1090.97|1092.8|1090.4|1093.62|1091.22|1092.13|1089.73|0
1738275000000|2025-01-30 22:10:00|1092.3|1089.9|1094.4|1092|1094.4|1092|1092.26|1089.86|0
1738275300000|2025-01-30 22:15:00|1094.47|1092.07|1094.86|1092.46|1095.57|1093.17|1093.76|1091.36|0
1738275600000|2025-01-30 22:20:00|1094.75|1092.35|1102.53|1100.13|1102.75|1100.35|1094.75|1092.35|0
1738275900000|2025-01-30 22:25:00|1102.68|1100.28|1103.96|1101.56|1104.06|1101.66|1100.4|1098|0
1738276200000|2025-01-30 22:30:00|1103.92|1101.52|1104.56|1102.16|1106.22|1103.82|1102.89|1100.49|0
1738276500000|2025-01-30 22:35:00|1104.88|1102.48|1104.59|1102.19|1105.55|1103.15|1101.18|1098.78|0
1738276800000|2025-01-30 22:40:00|1103.95|1101.55|1103.66|1101.26|1104.24|1101.84|1103.21|1100.81|0
1738277100000|2025-01-30 22:45:00|1103.45|1101.05|1103.99|1101.59|1104.27|1101.87|1102.89|1100.49|0
1738277400000|2025-01-30 22:50:00|1104.34|1101.94|1104.17|1101.77|1104.42|1102.02|1103.42|1101.02|0
1738277700000|2025-01-30 22:55:00|1104.1|1101.7|1103.66|1101.26|1104.23|1101.83|1103.66|1101.26|0
1738278000000|2025-01-30 23:00:00|1106.27|1103.87|1111.49|1109.09|1112.57|1110.17|1103.84|1101.44|0
1738278300000|2025-01-30 23:05:00|1111|1108.6|1110.52|1108.12|1112.7|1110.3|1109.79|1107.39|0
1738278600000|2025-01-30 23:10:00|1110.76|1108.36|1110.63|1108.23|1110.76|1108.36|1109.42|1107.02|0
1738278900000|2025-01-30 23:15:00|1110.51|1108.11|1109.06|1106.66|1111.97|1109.57|1108.33|1105.93|0
1738279200000|2025-01-30 23:20:00|1108.82|1106.42|1108.82|1106.42|1109.3|1106.9|1107.24|1104.84|0
1738279500000|2025-01-30 23:25:00|1108.57|1106.17|1104.45|1102.05|1109.06|1106.66|1103.24|1100.84|0
1738279800000|2025-01-30 23:30:00|1104.94|1102.54|1102.03|1099.63|1105.66|1103.26|1101.78|1099.38|0
1738280100000|2025-01-30 23:35:00|1101.9|1099.5|1102.99|1100.59|1103.96|1101.56|1101.54|1099.14|0
1738280400000|2025-01-30 23:40:00|1102.75|1100.35|1104.32|1101.92|1104.93|1102.53|1102.75|1100.35|0
1738280700000|2025-01-30 23:45:00|1104.45|1102.05|1105.9|1103.5|1107.47|1105.07|1103.72|1101.32|0
1738281000000|2025-01-30 23:50:00|1106.02|1103.62|1107.11|1104.71|1107.47|1105.07|1104.69|1102.29|0
1738281300000|2025-01-30 23:55:00|1107.23|1104.83|1109.3|1106.9|1110.27|1107.87|1107.23|1104.83|0
1738281600000|2025-01-31 00:00:00|1109.54|1107.14|1107.6|1105.2|1109.54|1107.14|1104.32|1101.92|0
1738281900000|2025-01-31 00:05:00|1107.35|1104.95|1107.11|1104.71|1108.08|1105.68|1105.41|1103.01|0
1738282200000|2025-01-31 00:10:00|1107.35|1104.95|1107.11|1104.71|1108.81|1106.41|1106.87|1104.47|0
1738282500000|2025-01-31 00:15:00|1106.98|1104.58|1107.84|1105.44|1108.08|1105.68|1105.9|1103.5|0
1738282800000|2025-01-31 00:20:00|1107.95|1105.55|1108.56|1106.16|1108.56|1106.16|1107.11|1104.71|0
1738283100000|2025-01-31 00:25:00|1108.32|1105.92|1108.81|1106.41|1109.16|1106.76|1107.35|1104.95|0
1738283400000|2025-01-31 00:30:00|1109.29|1106.89|1107.95|1105.55|1109.29|1106.89|1107.59|1105.19|0
1738283700000|2025-01-31 00:35:00|1107.83|1105.43|1108.56|1106.16|1108.56|1106.16|1107.11|1104.71|0
1738284000000|2025-01-31 00:40:00|1108.68|1106.28|1109.53|1107.13|1109.53|1107.13|1108.56|1106.16|0
1738284300000|2025-01-31 00:45:00|1110.02|1107.62|1109.77|1107.37|1111.23|1108.83|1109.53|1107.13|0
1738284600000|2025-01-31 00:50:00|1109.53|1107.13|1108.8|1106.4|1109.77|1107.37|1108.56|1106.16|0
1738284900000|2025-01-31 00:55:00|1109.04|1106.64|1108.56|1106.16|1109.53|1107.13|1108.32|1105.92|0
1738285200000|2025-01-31 01:00:00|1108.32|1105.92|1106.73|1104.33|1108.32|1105.92|1106.13|1103.73|0
1738285500000|2025-01-31 01:05:00|1106.86|1104.46|1106.86|1104.46|1108.8|1106.4|1106.62|1104.22|0
1738285800000|2025-01-31 01:10:00|1106.62|1104.22|1107.83|1105.43|1107.83|1105.43|1106.13|1103.73|0
1738286100000|2025-01-31 01:15:00|1108.07|1105.67|1109.76|1107.36|1110.24|1107.84|1107.83|1105.43|0
1738286400000|2025-01-31 01:20:00|1110|1107.6|1109.52|1107.12|1110.24|1107.84|1109.03|1106.63|0
1738286700000|2025-01-31 01:25:00|1109.27|1106.87|1109.03|1106.63|1111.7|1109.3|1100.67|1098.27|0
1738287000000|2025-01-31 01:30:00|1108.93|1106.73|1110.5|1108.3|1111.47|1109.27|1108.93|1106.73|0
1738287300000|2025-01-31 01:35:00|1110.38|1108.18|1110.14|1107.94|1110.87|1108.67|1109.53|1107.33|0
1738287600000|2025-01-31 01:40:00|1110.38|1108.18|1111.84|1109.64|1111.84|1109.64|1109.9|1107.7|0
1738287900000|2025-01-31 01:45:00|1111.95|1109.75|1115.72|1113.52|1115.96|1113.76|1111.95|1109.75|0
1738288200000|2025-01-31 01:50:00|1115.47|1113.27|1115.47|1113.27|1115.96|1113.76|1114.99|1112.79|0
1738288500000|2025-01-31 01:55:00|1115.23|1113.03|1117.65|1115.45|1118.38|1116.18|1114.99|1112.79|0
1738288800000|2025-01-31 02:00:00|1118.14|1115.94|1118.38|1116.18|1119.59|1117.39|1117.65|1115.45|0
1738289100000|2025-01-31 02:05:00|1118.5|1116.3|1116.44|1114.24|1118.62|1116.42|1115.95|1113.75|0
1738289400000|2025-01-31 02:10:00|1116.56|1114.36|1116.68|1114.48|1117.41|1115.21|1116.44|1114.24|0
1738289700000|2025-01-31 02:15:00|1116.8|1114.6|1116.68|1114.48|1116.92|1114.72|1116.2|1114|0
1738290000000|2025-01-31 02:20:00|1116.92|1114.72|1114.98|1112.78|1116.92|1114.72|1114.74|1112.54|0
1738290300000|2025-01-31 02:25:00|1115.1|1112.9|1115.58|1113.38|1115.95|1113.75|1114.74|1112.54|0
1738290600000|2025-01-31 02:30:00|1115.47|1113.27|1113.53|1111.33|1115.58|1113.38|1113.28|1111.08|0
1738290900000|2025-01-31 02:35:00|1114.01|1111.81|1113.53|1111.33|1114.01|1111.81|1112.8|1110.6|0
1738291200000|2025-01-31 02:40:00|1113.28|1111.08|1114.25|1112.05|1116.19|1113.99|1113.28|1111.08|0
1738291500000|2025-01-31 02:45:00|1114.01|1111.81|1114.25|1112.05|1115.22|1113.02|1114.01|1111.81|0
1738291800000|2025-01-31 02:50:00|1114.49|1112.29|1114.49|1112.29|1115.22|1113.02|1114.12|1111.92|0
1738292100000|2025-01-31 02:55:00|1114.74|1112.54|1112.55|1110.35|1114.98|1112.78|1112.31|1110.11|0
1738292400000|2025-01-31 03:00:00|1112.43|1110.23|1113.52|1111.32|1114.25|1112.05|1112.07|1109.87|0
1738292700000|2025-01-31 03:05:00|1113.4|1111.2|1113.76|1111.56|1113.76|1111.56|1113.04|1110.84|0
1738293000000|2025-01-31 03:10:00|1113.64|1111.44|1114|1111.8|1114.01|1111.81|1113.39|1111.19|0
1738293300000|2025-01-31 03:15:00|1114.73|1112.53|1114.97|1112.77|1114.97|1112.77|1114.49|1112.29|0
1738293600000|2025-01-31 03:20:00|1114.73|1112.53|1114|1111.8|1115.22|1113.02|1114|1111.8|0
1738293900000|2025-01-31 03:25:00|1114.12|1111.92|1113.52|1111.32|1114.73|1112.53|1113.03|1110.83|0
1738294200000|2025-01-31 03:30:00|1113.27|1111.07|1112.18|1109.98|1113.52|1111.32|1111.82|1109.62|0
1738294500000|2025-01-31 03:35:00|1112.06|1109.86|1112.3|1110.1|1112.55|1110.35|1111.58|1109.38|0
1738294800000|2025-01-31 03:40:00|1112.06|1109.86|1112.3|1110.1|1112.3|1110.1|1111.82|1109.62|0
1738295100000|2025-01-31 03:45:00|1112.06|1109.86|1112.79|1110.59|1112.79|1110.59|1111.58|1109.38|0
1738295400000|2025-01-31 03:50:00|1113.03|1110.83|1112.3|1110.1|1113.51|1111.31|1112.3|1110.1|0
1738295700000|2025-01-31 03:55:00|1112.06|1109.86|1111.57|1109.37|1112.54|1110.34|1111.57|1109.37|0
1738296000000|2025-01-31 04:00:00|1111.82|1109.62|1111.57|1109.37|1112.06|1109.86|1111.33|1109.13|0
1738296300000|2025-01-31 04:05:00|1111.81|1109.61|1112.06|1109.86|1112.06|1109.86|1111.33|1109.13|0
1738296600000|2025-01-31 04:10:00|1111.81|1109.61|1114|1111.8|1114|1111.8|1111.81|1109.61|0
1738296900000|2025-01-31 04:15:00|1113.75|1111.55|1114.72|1112.52|1114.72|1112.52|1113.51|1111.31|0
1738297200000|2025-01-31 04:20:00|1114.24|1112.04|1113.99|1111.79|1114.24|1112.04|1113.27|1111.07|0
1738297500000|2025-01-31 04:25:00|1114.24|1112.04|1113.02|1110.82|1114.24|1112.04|1113.02|1110.82|0
1738297800000|2025-01-31 04:30:00|1112.78|1110.58|1112.54|1110.34|1113.27|1111.07|1112.3|1110.1|0
1738298100000|2025-01-31 04:35:00|1112.3|1110.1|1112.78|1110.58|1112.78|1110.58|1111.81|1109.61|0
1738298400000|2025-01-31 04:40:00|1112.54|1110.34|1112.05|1109.85|1113.75|1111.55|1111.57|1109.37|0
1738298700000|2025-01-31 04:45:00|1112.29|1110.09|1112.05|1109.85|1112.78|1110.58|1111.57|1109.37|0
1738299000000|2025-01-31 04:50:00|1112.54|1110.34|1111.32|1109.12|1112.78|1110.58|1111.08|1108.88|0
1738299300000|2025-01-31 04:55:00|1111.56|1109.36|1112.05|1109.85|1112.05|1109.85|1111.32|1109.12|0
1738299600000|2025-01-31 05:00:00|1112.29|1110.09|1113.75|1111.55|1113.75|1111.55|1111.81|1109.61|0
1738299900000|2025-01-31 05:05:00|1113.99|1111.79|1114.23|1112.03|1115.07|1112.87|1113.99|1111.79|0
1738300200000|2025-01-31 05:10:00|1114.47|1112.27|1114.71|1112.51|1114.96|1112.76|1113.5|1111.3|0
1738300500000|2025-01-31 05:15:00|1114.83|1112.63|1114.96|1112.76|1115.2|1113|1114.47|1112.27|0
1738300800000|2025-01-31 05:20:00|1115.07|1112.87|1114.95|1112.75|1115.2|1113|1114.47|1112.27|0
1738301100000|2025-01-31 05:25:00|1114.71|1112.51|1114.23|1112.03|1114.71|1112.51|1113.98|1111.78|0
1738301400000|2025-01-31 05:30:00|1113.98|1111.78|1114.23|1112.03|1114.47|1112.27|1113.98|1111.78|0
1738301700000|2025-01-31 05:35:00|1114.1|1111.9|1113.25|1111.05|1114.47|1112.27|1113.25|1111.05|0
1738302000000|2025-01-31 05:40:00|1113.37|1111.17|1114.1|1111.9|1114.58|1112.38|1113.01|1110.81|0
1738302300000|2025-01-31 05:45:00|1113.98|1111.78|1114.47|1112.27|1114.47|1112.27|1113.61|1111.41|0
1738302600000|2025-01-31 05:50:00|1114.71|1112.51|1113.74|1111.54|1114.71|1112.51|1113.5|1111.3|0
1738302900000|2025-01-31 05:55:00|1113.85|1111.65|1113.98|1111.78|1114.58|1112.38|1113.74|1111.54|0
1738303200000|2025-01-31 06:00:00|1113.74|1111.54|1114.71|1112.51|1114.95|1112.75|1112.77|1110.57|0
1738303500000|2025-01-31 06:05:00|1114.95|1112.75|1115.43|1113.23|1115.55|1113.35|1113.98|1111.78|0
1738303800000|2025-01-31 06:10:00|1115.68|1113.48|1115.67|1113.47|1116.16|1113.96|1114.82|1112.62|0
1738304100000|2025-01-31 06:15:00|1115.43|1113.23|1116.4|1114.2|1116.4|1114.2|1115.43|1113.23|0
1738304400000|2025-01-31 06:20:00|1116.89|1114.69|1117.13|1114.93|1117.13|1114.93|1116.4|1114.2|0
1738304700000|2025-01-31 06:25:00|1116.89|1114.69|1118.1|1115.9|1118.1|1115.9|1116.64|1114.44|0
1738305000000|2025-01-31 06:30:00|1117.61|1115.41|1117.37|1115.17|1118.34|1116.14|1117.13|1114.93|0
1738305300000|2025-01-31 06:35:00|1117.61|1115.41|1118.1|1115.9|1118.1|1115.9|1117.61|1115.41|0
1738305600000|2025-01-31 06:40:00|1117.85|1115.65|1118.82|1116.62|1119.31|1117.11|1117.85|1115.65|0
1738305900000|2025-01-31 06:45:00|1118.94|1116.74|1119.42|1117.22|1119.55|1117.35|1118.82|1116.62|0
1738306200000|2025-01-31 06:50:00|1119.31|1117.11|1117.97|1115.77|1119.55|1117.35|1117.61|1115.41|0
1738306500000|2025-01-31 06:55:00|1117.85|1115.65|1117.85|1115.65|1118.09|1115.89|1117.85|1115.65|0
1738306800000|2025-01-31 07:00:00|1118.09|1115.89|1118.34|1116.14|1118.58|1116.38|1117.85|1115.65|0
1738307100000|2025-01-31 07:05:00|1118.58|1116.38|1121.49|1119.29|1121.73|1119.53|1118.58|1116.38|0
1738307400000|2025-01-31 07:10:00|1121.25|1119.05|1122.7|1120.5|1122.95|1120.75|1121|1118.8|0
1738307700000|2025-01-31 07:15:00|1122.95|1120.75|1123.67|1121.47|1123.92|1121.72|1122.46|1120.26|0
1738308000000|2025-01-31 07:20:00|1123.79|1121.59|1123.19|1120.99|1124.16|1121.96|1122.22|1120.02|0
1738308300000|2025-01-31 07:25:00|1122.94|1120.74|1123.1|1120.9|1123.53|1121.33|1122.57|1120.37|0
1738308600000|2025-01-31 07:30:00|1123.21|1121.01|1122.97|1120.77|1123.83|1121.63|1122.61|1120.41|0
1738308900000|2025-01-31 07:35:00|1123.1|1120.9|1124.07|1121.87|1124.07|1121.87|1122.61|1120.41|0
1738309200000|2025-01-31 07:40:00|1123.82|1121.62|1122.85|1120.65|1124.31|1122.11|1122.61|1120.41|0
1738309500000|2025-01-31 07:45:00|1123.1|1120.9|1124.31|1122.11|1124.55|1122.35|1123.1|1120.9|0
1738309800000|2025-01-31 07:50:00|1124.07|1121.87|1122.61|1120.41|1124.31|1122.11|1122.48|1120.28|0
1738310100000|2025-01-31 07:55:00|1122.73|1120.53|1122.12|1119.92|1123.09|1120.89|1122.12|1119.92|0
1738310400000|2025-01-31 08:00:00|1122.37|1120.17|1120.67|1118.47|1122.85|1120.65|1119.7|1117.5|0
1738310700000|2025-01-31 08:05:00|1120.54|1118.34|1121.15|1118.95|1121.51|1119.31|1120.18|1117.98|0
1738311000000|2025-01-31 08:10:00|1121.39|1119.19|1119.94|1117.74|1121.39|1119.19|1119.45|1117.25|0
1738311300000|2025-01-31 08:15:00|1119.81|1117.61|1122.6|1120.4|1122.6|1120.4|1119.69|1117.49|0
1738311600000|2025-01-31 08:20:00|1122.36|1120.16|1122.12|1119.92|1123.33|1121.13|1120.91|1118.71|0
1738311900000|2025-01-31 08:25:00|1122.36|1120.16|1120.91|1118.71|1122.36|1120.16|1120.18|1117.98|0
1738312200000|2025-01-31 08:30:00|1121.39|1119.19|1123.82|1121.62|1123.82|1121.62|1121.39|1119.19|0
1738312500000|2025-01-31 08:35:00|1123.57|1121.37|1122.6|1120.4|1123.82|1121.62|1121.87|1119.67|0
1738312800000|2025-01-31 08:40:00|1122.48|1120.28|1120.66|1118.46|1122.6|1120.4|1120.42|1118.22|0
1738313100000|2025-01-31 08:45:00|1120.42|1118.22|1121.14|1118.94|1121.87|1119.67|1119.93|1117.73|0
1738313400000|2025-01-31 08:50:00|1121.26|1119.06|1118.72|1116.52|1121.39|1119.19|1118.23|1116.03|0
1738313700000|2025-01-31 08:55:00|1118.48|1116.28|1118.48|1116.28|1119.45|1117.25|1116.78|1114.58|0
1738314000000|2025-01-31 09:00:00|1119.69|1117.49|1121.74|1119.54|1122.11|1119.91|1118.59|1116.39|0
1738314300000|2025-01-31 09:05:00|1121.99|1119.79|1123.81|1121.61|1124.3|1122.1|1121.39|1119.19|0
1738314600000|2025-01-31 09:10:00|1123.57|1121.37|1125.02|1122.82|1125.75|1123.55|1123.33|1121.13|0
1738314900000|2025-01-31 09:15:00|1124.78|1122.58|1125.99|1123.79|1125.99|1123.79|1123.57|1121.37|0
1738315200000|2025-01-31 09:20:00|1126.24|1124.04|1125.51|1123.31|1126.48|1124.28|1125.02|1122.82|0
1738315500000|2025-01-31 09:25:00|1125.26|1123.06|1127.21|1125.01|1127.32|1125.12|1125.26|1123.06|0
1738315800000|2025-01-31 09:30:00|1127.45|1125.25|1127.93|1125.73|1128.18|1125.98|1126.48|1124.28|0
1738316100000|2025-01-31 09:35:00|1127.69|1125.49|1126.72|1124.52|1127.93|1125.73|1126.23|1124.03|0
1738316400000|2025-01-31 09:40:00|1126.96|1124.76|1125.26|1123.06|1126.96|1124.76|1125.14|1122.94|0
1738316700000|2025-01-31 09:45:00|1125.5|1123.3|1124.89|1122.69|1125.99|1123.79|1124.05|1121.85|0
1738317000000|2025-01-31 09:50:00|1125.02|1122.82|1124.77|1122.57|1125.02|1122.82|1123.56|1121.36|0
1738317300000|2025-01-31 09:55:00|1124.53|1122.33|1124.29|1122.09|1124.77|1122.57|1123.8|1121.6|0
1738317600000|2025-01-31 10:00:00|1124.53|1122.33|1124.53|1122.33|1125.5|1123.3|1124.05|1121.85|0
1738317900000|2025-01-31 10:05:00|1124.77|1122.57|1124.53|1122.33|1124.77|1122.57|1123.32|1121.12|0
1738318200000|2025-01-31 10:10:00|1124.29|1122.09|1123.56|1121.36|1125.37|1123.17|1122.83|1120.63|0
1738318500000|2025-01-31 10:15:00|1123.8|1121.6|1124.04|1121.84|1124.53|1122.33|1123.07|1120.87|0
1738318800000|2025-01-31 10:20:00|1124.16|1121.96|1125.5|1123.3|1125.98|1123.78|1123.56|1121.36|0
1738319100000|2025-01-31 10:25:00|1125.74|1123.54|1125.5|1123.3|1126.23|1124.03|1125.37|1123.17|0
1738319400000|2025-01-31 10:30:00|1125.86|1123.66|1125.5|1123.3|1125.98|1123.78|1124.28|1122.08|0
1738319700000|2025-01-31 10:35:00|1125.37|1123.17|1125.01|1122.81|1125.37|1123.17|1124.53|1122.33|0
1738320000000|2025-01-31 10:40:00|1125.25|1123.05|1126.1|1123.9|1126.47|1124.27|1125.01|1122.81|0
1738320300000|2025-01-31 10:45:00|1125.98|1123.78|1126.22|1124.02|1126.47|1124.27|1125.37|1123.17|0
1738320600000|2025-01-31 10:50:00|1126.47|1124.27|1123.31|1121.11|1126.47|1124.27|1123.31|1121.11|0
1738320900000|2025-01-31 10:55:00|1123.55|1121.35|1123.79|1121.59|1125.25|1123.05|1123.31|1121.11|0
1738321200000|2025-01-31 11:00:00|1124.04|1121.84|1125.01|1122.81|1125.49|1123.29|1124.04|1121.84|0
1738321500000|2025-01-31 11:05:00|1125.25|1123.05|1126.46|1124.26|1126.46|1124.26|1125.01|1122.81|0
1738321800000|2025-01-31 11:10:00|1126.58|1124.38|1125.61|1123.41|1126.71|1124.51|1125.49|1123.29|0
1738322100000|2025-01-31 11:15:00|1125.49|1123.29|1127.67|1125.47|1127.92|1125.72|1125.25|1123.05|0
1738322400000|2025-01-31 11:20:00|1127.43|1125.23|1128.1|1125.9|1128.1|1125.9|1127.13|1124.93|0
1738322700000|2025-01-31 11:25:00|1127.86|1125.66|1126.64|1124.44|1128.1|1125.9|1126.4|1124.2|0
1738323000000|2025-01-31 11:30:00|1126.88|1124.68|1126.64|1124.44|1127.13|1124.93|1125.67|1123.47|0
1738323300000|2025-01-31 11:35:00|1126.51|1124.31|1127.13|1124.93|1127.37|1125.17|1126.4|1124.2|0
1738323600000|2025-01-31 11:40:00|1127.61|1125.41|1127.61|1125.41|1128.1|1125.9|1126.64|1124.44|0
1738323900000|2025-01-31 11:45:00|1127.85|1125.65|1127.37|1125.17|1127.85|1125.65|1126.64|1124.44|0
1738324200000|2025-01-31 11:50:00|1127.12|1124.92|1126.88|1124.68|1127.12|1124.92|1125.91|1123.71|0
1738324500000|2025-01-31 11:55:00|1127.12|1124.92|1128.82|1126.62|1128.82|1126.62|1126.88|1124.68|0
1738324800000|2025-01-31 12:00:00|1128.34|1126.14|1127.24|1125.04|1129.18|1126.98|1126.15|1123.95|0
1738325100000|2025-01-31 12:05:00|1127.37|1125.17|1128.58|1126.38|1129.06|1126.86|1126.27|1124.07|0
1738325400000|2025-01-31 12:10:00|1128.82|1126.62|1127.61|1125.41|1128.82|1126.62|1126.88|1124.68|0
1738325700000|2025-01-31 12:15:00|1127.36|1125.16|1128.82|1126.62|1129.06|1126.86|1127.24|1125.04|0
1738326000000|2025-01-31 12:20:00|1129.06|1126.86|1127.85|1125.65|1129.55|1127.35|1127.85|1125.65|0
1738326300000|2025-01-31 12:25:00|1128.09|1125.89|1127.24|1125.04|1128.33|1126.13|1126.15|1123.95|0
1738326600000|2025-01-31 12:30:00|1127.36|1125.16|1125.9|1123.7|1127.85|1125.65|1125.42|1123.22|0
1738326900000|2025-01-31 12:35:00|1126.15|1123.95|1125.66|1123.46|1126.39|1124.19|1124.93|1122.73|0
1738327200000|2025-01-31 12:40:00|1125.9|1123.7|1127.36|1125.16|1127.36|1125.16|1125.9|1123.7|0
1738327500000|2025-01-31 12:45:00|1127.6|1125.4|1127.6|1125.4|1128.33|1126.13|1126.87|1124.67|0
1738327800000|2025-01-31 12:50:00|1127.72|1125.52|1126.5|1124.3|1127.84|1125.64|1126.14|1123.94|0
1738328100000|2025-01-31 12:55:00|1126.63|1124.43|1125.41|1123.21|1126.75|1124.55|1124.93|1122.73|0
1738328400000|2025-01-31 13:00:00|1125.17|1122.97|1124.69|1122.49|1125.66|1123.46|1123.71|1121.51|0
1738328700000|2025-01-31 13:05:00|1124.44|1122.24|1125.66|1123.46|1126.14|1123.94|1123.96|1121.76|0
1738329000000|2025-01-31 13:10:00|1125.41|1123.21|1125.41|1123.21|1125.9|1123.7|1124.93|1122.73|0
1738329300000|2025-01-31 13:15:00|1124.93|1122.73|1126.14|1123.94|1126.63|1124.43|1124.68|1122.48|0
1738329600000|2025-01-31 13:20:00|1126.38|1124.18|1126.74|1124.54|1127.11|1124.91|1125.65|1123.45|0
1738329900000|2025-01-31 13:25:00|1126.63|1124.43|1126.5|1124.3|1126.87|1124.67|1125.9|1123.7|0
1738330200000|2025-01-31 13:30:00|1126.74|1124.54|1125.17|1122.97|1128.57|1126.37|1124.68|1122.48|0
1738330500000|2025-01-31 13:35:00|1125.04|1122.84|1125.41|1123.21|1125.53|1123.33|1121.28|1119.08|0
1738330800000|2025-01-31 13:40:00|1125.65|1123.45|1125.41|1123.21|1126.62|1124.42|1124.19|1121.99|0
1738331100000|2025-01-31 13:45:00|1125.17|1122.97|1127.35|1125.15|1127.59|1125.39|1122.98|1120.78|0
1738331400000|2025-01-31 13:50:00|1127.59|1125.39|1127.11|1124.91|1128.81|1126.61|1126.62|1124.42|0
1738331700000|2025-01-31 13:55:00|1127.35|1125.15|1126.62|1124.42|1128.32|1126.12|1126.25|1124.05|0
1738332000000|2025-01-31 14:00:00|1126.86|1124.66|1122.49|1120.29|1126.86|1124.66|1122.49|1120.29|0
1738332300000|2025-01-31 14:05:00|1122.25|1120.05|1121.28|1119.08|1122.98|1120.78|1120.55|1118.35|0
1738332600000|2025-01-31 14:10:00|1121.04|1118.84|1118.36|1116.16|1121.04|1118.84|1117.88|1115.68|0
1738332900000|2025-01-31 14:15:00|1118.61|1116.41|1119.82|1117.62|1120.31|1118.11|1117.15|1114.95|0
1738333200000|2025-01-31 14:20:00|1120.06|1117.86|1119.09|1116.89|1120.31|1118.11|1117.15|1114.95|0
1738333500000|2025-01-31 14:25:00|1119.58|1117.38|1122.49|1120.29|1123.22|1121.02|1119.09|1116.89|0
1738333800000|2025-01-31 14:30:00|1122.97|1120.77|1121.76|1119.56|1126.13|1123.93|1119.82|1117.62|0
1738334100000|2025-01-31 14:35:00|1122.24|1120.04|1123.83|1121.63|1125.29|1123.09|1118.25|1116.05|0
1738334400000|2025-01-31 14:40:00|1124.08|1121.88|1125.05|1122.85|1126.5|1124.3|1122.62|1120.42|0
1738334700000|2025-01-31 14:45:00|1125.29|1123.09|1122.86|1120.66|1127.23|1125.03|1122.37|1120.17|0
1738335000000|2025-01-31 14:50:00|1123.1|1120.9|1126.99|1124.79|1127.72|1125.52|1120.92|1118.72|0
1738335300000|2025-01-31 14:55:00|1126.75|1124.55|1128.45|1126.25|1128.45|1126.25|1124.32|1122.12|0
1738335600000|2025-01-31 15:00:00|1128.2|1126|1134.01|1131.81|1135.22|1133.02|1127.94|1125.74|0
1738335900000|2025-01-31 15:05:00|1134.49|1132.29|1133.87|1131.67|1135.46|1133.26|1130.47|1128.27|0
1738336200000|2025-01-31 15:10:00|1134.12|1131.92|1135.33|1133.13|1136.79|1134.59|1132.42|1130.22|0
1738336500000|2025-01-31 15:15:00|1135.57|1133.37|1135.33|1133.13|1136.3|1134.1|1134.36|1132.16|0
1738336800000|2025-01-31 15:20:00|1135.57|1133.37|1136.54|1134.34|1137.51|1135.31|1130.72|1128.52|0
1738337100000|2025-01-31 15:25:00|1136.79|1134.59|1137.27|1135.07|1137.51|1135.31|1135.57|1133.37|0
1738337400000|2025-01-31 15:30:00|1137.03|1134.83|1142.86|1140.66|1142.86|1140.66|1137.03|1134.83|0
1738337700000|2025-01-31 15:35:00|1142.61|1140.41|1141.88|1139.68|1142.86|1140.66|1139.7|1137.5|0
1738338000000|2025-01-31 15:40:00|1142.13|1139.93|1138|1135.8|1142.37|1140.17|1137.75|1135.55|0
1738338300000|2025-01-31 15:45:00|1137.51|1135.31|1142.13|1139.93|1142.37|1140.17|1136.3|1134.1|0
1738338600000|2025-01-31 15:50:00|1141.88|1139.68|1140.53|1138.33|1142.72|1140.52|1139.81|1137.61|0
1738338900000|2025-01-31 15:55:00|1140.29|1138.09|1141.99|1139.79|1143.69|1141.49|1140.29|1138.09|0
1738339200000|2025-01-31 16:00:00|1142.48|1140.28|1143.93|1141.73|1145.63|1143.43|1142.48|1140.28|0
1738339500000|2025-01-31 16:05:00|1144.18|1141.98|1145.99|1143.79|1146.12|1143.92|1143.45|1141.25|0
1738339800000|2025-01-31 16:10:00|1146.23|1144.03|1145.98|1143.78|1147.2|1145|1145.74|1143.54|0
1738340100000|2025-01-31 16:15:00|1145.74|1143.54|1144.28|1142.08|1146.23|1144.03|1143.07|1140.87|0
1738340400000|2025-01-31 16:20:00|1143.8|1141.6|1142.58|1140.38|1143.8|1141.6|1141.13|1138.93|0
1738340700000|2025-01-31 16:25:00|1142.83|1140.63|1138.94|1136.74|1142.83|1140.63|1138.7|1136.5|0
1738341000000|2025-01-31 16:30:00|1138.7|1136.5|1139.19|1136.99|1141.63|1139.43|1137.73|1135.53|0
1738341300000|2025-01-31 16:35:00|1138.95|1136.75|1137.01|1134.81|1140.17|1137.97|1136.04|1133.84|0
1738341600000|2025-01-31 16:40:00|1136.76|1134.56|1137.01|1134.81|1138.22|1136.02|1134.34|1132.14|0
1738341900000|2025-01-31 16:45:00|1136.52|1134.32|1137.01|1134.81|1137.25|1135.05|1135.06|1132.86|0
1738342200000|2025-01-31 16:50:00|1137.25|1135.05|1136.76|1134.56|1137.25|1135.05|1133.12|1130.92|0
1738342500000|2025-01-31 16:55:00|1137.01|1134.81|1136.52|1134.32|1137.01|1134.81|1135.06|1132.86|0
1738342800000|2025-01-31 17:00:00|1136.76|1134.56|1134.82|1132.62|1137.73|1135.53|1134.58|1132.38|0
1738343100000|2025-01-31 17:05:00|1134.58|1132.38|1135.3|1133.1|1135.3|1133.1|1128.75|1126.55|0
1738343400000|2025-01-31 17:10:00|1135.79|1133.59|1136.27|1134.07|1137.25|1135.05|1130.45|1128.25|0
1738343700000|2025-01-31 17:15:00|1136.03|1133.83|1135.3|1133.1|1137.73|1135.53|1132.39|1130.19|0
1738344000000|2025-01-31 17:20:00|1134.82|1132.62|1140.89|1138.69|1141.38|1139.18|1134.57|1132.37|0
1738344300000|2025-01-31 17:25:00|1141.13|1138.93|1142.59|1140.39|1142.59|1140.39|1140.16|1137.96|0
1738344600000|2025-01-31 17:30:00|1142.83|1140.63|1141.24|1139.04|1144.64|1142.44|1141|1138.8|0
1738344900000|2025-01-31 17:35:00|1141|1138.8|1141.24|1139.04|1142.94|1140.74|1141|1138.8|0
1738345200000|2025-01-31 17:40:00|1141|1138.8|1140.15|1137.95|1141.97|1139.77|1139.54|1137.34|0
1738345500000|2025-01-31 17:45:00|1140.39|1138.19|1140.15|1137.95|1140.88|1138.68|1138.2|1136|0
1738345800000|2025-01-31 17:50:00|1139.42|1137.22|1141.12|1138.92|1142.58|1140.38|1139.18|1136.98|0
1738346100000|2025-01-31 17:55:00|1140.63|1138.43|1138.2|1136|1140.63|1138.43|1136.74|1134.54|0
1738346400000|2025-01-31 18:00:00|1138.44|1136.24|1139.66|1137.46|1139.9|1137.7|1136.74|1134.54|0
1738346700000|2025-01-31 18:05:00|1139.42|1137.22|1138.69|1136.49|1140.87|1138.67|1138.44|1136.24|0
1738347000000|2025-01-31 18:10:00|1138.44|1136.24|1138.09|1135.89|1140.14|1137.94|1137.85|1135.65|0
1738347300000|2025-01-31 18:15:00|1138.34|1136.14|1124.73|1122.53|1139.31|1137.11|1124.73|1122.53|0
1738347600000|2025-01-31 18:20:00|1122.3|1120.1|1123.96|1121.76|1130.28|1128.08|1121.05|1118.85|0
1738347900000|2025-01-31 18:25:00|1124.45|1122.25|1115.8|1113.6|1124.45|1122.25|1114.98|1112.78|0
1738348200000|2025-01-31 18:30:00|1114.34|1112.14|1100.61|1097.75|1117.74|1115.54|1100.61|1097.75|0
1738348500000|2025-01-31 18:35:00|1100.37|1097.51|1105.97|1103.11|1108.15|1105.29|1096.76|1093.9|0
1738348800000|2025-01-31 18:40:00|1106.45|1103.59|1107.91|1105.05|1113.97|1111.11|1102.33|1099.47|0
1738349100000|2025-01-31 18:45:00|1107.66|1104.8|1109.6|1106.74|1112.51|1109.65|1105.24|1102.38|0
1738349400000|2025-01-31 18:50:00|1109.36|1106.5|1104.27|1101.41|1111.06|1108.2|1098.69|1095.83|0
1738349700000|2025-01-31 18:55:00|1104.02|1101.16|1102.6|1100.4|1107.18|1104.32|1099.93|1097.73|0
1738350000000|2025-01-31 19:00:00|1101.87|1099.67|1098.36|1096.16|1106.72|1104.52|1095.45|1093.25|0
1738350300000|2025-01-31 19:05:00|1098.6|1096.4|1086.84|1083.98|1098.85|1096.65|1082.38|1080.09|0
1738350600000|2025-01-31 19:10:00|1086.6|1083.74|1096.75|1093.89|1100.4|1097.54|1086.36|1083.5|0
1738350900000|2025-01-31 19:15:00|1096.51|1093.65|1090.21|1087.35|1101.11|1098.25|1088.03|1085.17|0
1738351200000|2025-01-31 19:20:00|1091.18|1088.32|1093.75|1090.89|1093.75|1090.89|1085.77|1082.91|0
1738351500000|2025-01-31 19:25:00|1093.27|1090.41|1094.24|1091.38|1094.72|1091.86|1089.64|1086.78|0
1738351800000|2025-01-31 19:30:00|1093.99|1091.13|1099.55|1096.69|1099.55|1096.69|1093.26|1090.4|0
1738352100000|2025-01-31 19:35:00|1098.34|1095.48|1085.75|1082.89|1099.07|1096.21|1085.27|1082.41|0
1738352400000|2025-01-31 19:40:00|1085.51|1082.65|1076.49|1073.63|1088.41|1085.55|1075.95|1073.09|0
1738352700000|2025-01-31 19:45:00|1077.46|1074.6|1078.34|1076.14|1078.58|1076.38|1068.91|1066.39|0
1738353000000|2025-01-31 19:50:00|1078.58|1076.38|1083.17|1080.97|1085.35|1083.15|1075.2|1073|0
1738353300000|2025-01-31 19:55:00|1083.66|1081.46|1085.23|1083.03|1088.26|1086.06|1082.57|1080.37|0
1738353600000|2025-01-31 20:00:00|1081.12|1078.92|1066.1|1063.9|1082.33|1080.13|1066.1|1063.9|0
1738353900000|2025-01-31 20:05:00|1066.82|1064.62|1064.84|1062.64|1071.41|1069.21|1064.17|1061.97|0
1738354200000|2025-01-31 20:10:00|1065.56|1063.36|1067.25|1065.05|1071.36|1069.16|1064.12|1061.92|0
1738354500000|2025-01-31 20:15:00|1067.01|1064.81|1070.39|1068.19|1073.05|1070.85|1066.29|1064.09|0
1738354800000|2025-01-31 20:20:00|1071.12|1068.92|1070.27|1068.07|1071.12|1068.92|1064.11|1061.91|0
1738355100000|2025-01-31 20:25:00|1070.39|1068.19|1065.8|1063.6|1072.08|1069.88|1063.15|1060.95|0
1738355400000|2025-01-31 20:30:00|1067.73|1065.53|1067.97|1065.77|1070.39|1068.19|1063.39|1061.19|0
1738355700000|2025-01-31 20:35:00|1067.73|1065.53|1062.82|1060.62|1070.29|1068.09|1060.65|1058.45|0
1738356000000|2025-01-31 20:40:00|1062.58|1060.38|1062.09|1059.89|1067.89|1065.69|1060.16|1057.96|0
1738356300000|2025-01-31 20:45:00|1062.33|1060.13|1073.27|1071.07|1075.69|1073.49|1062.09|1059.89|0
1738356600000|2025-01-31 20:50:00|1078.35|1076.15|1068.53|1066.33|1080.53|1078.33|1064.91|1062.71|0
1738356900000|2025-01-31 20:55:00|1068.04|1065.84|1069.35|1067.15|1072.73|1070.53|1066.69|1064.49|0
1738357200000|2025-01-31 21:00:00|1067.9|1065.7|1068.62|1066.42|1070.07|1067.87|1059.93|1057.73|0
1738357500000|2025-01-31 21:05:00|1068.86|1066.66|1066.72|1064.52|1069.95|1067.75|1063.21|1061.01|0
1738357800000|2025-01-31 21:10:00|1066.96|1064.76|1065.27|1063.07|1067.2|1065|1062.13|1059.93|0
1738545900000|2025-02-03 01:25:00|979.22|976.34|978.51|975.63|980.88|978|978.27|975.39|0
1738546200000|2025-02-03 01:30:00|978.86|976.22|979.44|976.58|979.79|976.93|977.55|974.91|0
1738546500000|2025-02-03 01:35:00|979.2|976.34|979.75|976.89|979.75|976.89|978.32|975.46|0
1738546800000|2025-02-03 01:40:00|979.51|976.65|973.34|970.48|981.64|978.78|973.34|970.48|0
1738547100000|2025-02-03 01:45:00|973.1|970.24|973.69|970.83|977.96|975.1|972.63|969.77|0
1738547400000|2025-02-03 01:50:00|973.81|970.95|971.32|968.46|975.47|972.61|970.49|967.63|0
1738547700000|2025-02-03 01:55:00|971.2|968.34|970.25|967.39|971.2|968.34|967.65|964.79|0
1738548000000|2025-02-03 02:00:00|970.49|967.63|968.59|965.73|970.96|968.1|965.51|962.65|0
1738548300000|2025-02-03 02:05:00|968.35|965.49|963.85|960.99|969.06|966.2|963.02|960.16|0
1738548600000|2025-02-03 02:10:00|964.09|961.23|966.09|963.23|966.22|963.36|961.01|958.15|0
1738548900000|2025-02-03 02:15:00|965.98|963.12|964.79|961.93|966.68|963.82|963.97|961.11|0
1738549200000|2025-02-03 02:20:00|965.27|962.41|964.44|961.58|965.27|962.41|961.13|958.27|0
1738549500000|2025-02-03 02:25:00|964.2|961.34|962.44|959.8|965.39|962.53|962.31|959.45|0
1738549800000|2025-02-03 02:30:00|962.79|960.15|960.78|958.14|962.79|960.15|959.6|956.96|0
1738550100000|2025-02-03 02:35:00|961.01|958.37|954.63|951.99|961.49|958.85|953.32|950.68|0
1738550400000|2025-02-03 02:40:00|953.8|951.16|954.63|951.99|954.63|951.99|948.49|945.85|0
1738550700000|2025-02-03 02:45:00|955.1|952.46|949.89|947.25|955.21|952.57|949.89|947.25|0
1738551000000|2025-02-03 02:50:00|949.78|947.14|950.23|947.59|951.66|949.02|946.83|944.19|0
1738551300000|2025-02-03 02:55:00|950.64|948|957.47|954.83|959.12|956.48|950.64|948|0
1738551600000|2025-02-03 03:00:00|957.23|954.59|953.7|951.06|957.23|954.59|952.99|950.35|0
1738551900000|2025-02-03 03:05:00|953.93|951.29|954.17|951.53|955.58|952.94|951.81|949.17|0
1738552200000|2025-02-03 03:10:00|954.4|951.76|953.33|950.69|956.52|953.88|952.52|949.88|0
1738552500000|2025-02-03 03:15:00|953.46|950.82|954.75|952.11|956.17|953.53|953.08|950.44|0
1738552800000|2025-02-03 03:20:00|954.98|952.34|956.63|953.99|958.29|955.65|954.75|952.11|0
1738553100000|2025-02-03 03:25:00|956.87|954.23|958.76|956.12|959|956.36|956.16|953.52|0
1738553400000|2025-02-03 03:30:00|958.99|956.35|958.99|956.35|961.59|958.95|958.29|955.65|0
1738553700000|2025-02-03 03:35:00|959.11|956.47|956.63|953.99|959.11|956.47|954.98|952.34|0
1738554000000|2025-02-03 03:40:00|956.39|953.75|955.96|953.32|956.91|954.27|955.02|952.38|0
1738554300000|2025-02-03 03:45:00|956.2|953.56|957.38|954.74|957.85|955.21|954.54|951.9|0
1738554600000|2025-02-03 03:50:00|957.49|954.85|957.61|954.97|958.56|955.92|956.19|953.55|0
1738554900000|2025-02-03 03:55:00|957.38|954.74|957.37|954.73|959.27|956.63|956.9|954.26|0
1738555200000|2025-02-03 04:00:00|957.14|954.5|958.08|955.44|960.21|957.57|956.9|954.26|0
1738555500000|2025-02-03 04:05:00|957.84|955.2|954.77|952.13|957.84|955.2|954.3|951.66|0
1738555800000|2025-02-03 04:10:00|955|952.36|957.37|954.73|957.37|954.73|953.59|950.95|0
1738556100000|2025-02-03 04:15:00|957.24|954.6|956.42|953.78|958.08|955.44|956.18|953.54|0
1738556400000|2025-02-03 04:20:00|956.18|953.54|955.73|953.09|956.56|953.92|953.35|950.71|0
1738556700000|2025-02-03 04:25:00|955.97|953.33|954.78|952.14|955.97|953.33|954.55|951.91|0
1738557000000|2025-02-03 04:30:00|954.42|951.78|947.22|944.58|954.55|951.91|947.22|944.58|0
1738557300000|2025-02-03 04:35:00|946.75|944.11|946.98|944.34|948.4|945.76|946.27|943.63|0
1738557600000|2025-02-03 04:40:00|947.22|944.58|948.92|946.28|949.4|946.76|947.22|944.58|0
1738557900000|2025-02-03 04:45:00|948.69|946.05|951.05|948.41|951.99|949.35|948.69|946.05|0
1738558200000|2025-02-03 04:50:00|951.29|948.65|953.88|951.24|953.88|951.24|950.34|947.7|0
1738558500000|2025-02-03 04:55:00|953.65|951.01|952.34|949.7|954.12|951.48|952.23|949.59|0
1738558800000|2025-02-03 05:00:00|952.7|950.06|950.33|947.69|952.7|950.06|949.63|946.99|0
1738559100000|2025-02-03 05:05:00|950.57|947.93|951.51|948.87|952.46|949.82|950.57|947.93|0
1738559400000|2025-02-03 05:10:00|951.28|948.64|954.77|952.13|956.36|953.72|951.28|948.64|0
1738559700000|2025-02-03 05:15:00|954.53|951.89|954.76|952.12|955.47|952.83|953.35|950.71|0
1738560000000|2025-02-03 05:20:00|955|952.36|953.58|950.94|955|952.36|952.63|949.99|0
1738560300000|2025-02-03 05:25:00|953.82|951.18|952.98|950.34|954.29|951.65|951.69|949.05|0
1738560600000|2025-02-03 05:30:00|952.87|950.23|952.87|950.23|953.81|951.17|951.92|949.28|0
1738560900000|2025-02-03 05:35:00|952.63|949.99|953.81|951.17|953.81|951.17|951.68|949.04|0
1738561200000|2025-02-03 05:40:00|954.16|951.52|955.7|953.06|956.17|953.53|954.05|951.41|0
1738561500000|2025-02-03 05:45:00|955.23|952.59|958.07|955.43|958.18|955.54|954.28|951.64|0
1738561800000|2025-02-03 05:50:00|958.3|955.66|961.38|958.74|961.61|958.97|958.3|955.66|0
1738562100000|2025-02-03 05:55:00|961.61|958.97|960.9|958.26|961.61|958.97|959.96|957.32|0
1738562400000|2025-02-03 06:00:00|960.43|957.79|963.27|960.63|965.04|962.4|960.19|957.55|0
1738562700000|2025-02-03 06:05:00|962.8|960.16|962.08|959.44|963.51|960.87|960.66|958.02|0
1738563000000|2025-02-03 06:10:00|961.85|959.21|959.24|956.6|962.08|959.44|959.24|956.6|0
1738563300000|2025-02-03 06:15:00|959.48|956.84|958.29|955.65|960.42|957.78|956.87|954.23|0
1738563600000|2025-02-03 06:20:00|958.53|955.89|956.87|954.23|959.24|956.6|956.63|953.99|0
1738563900000|2025-02-03 06:25:00|956.75|954.11|957.58|954.94|958.52|955.88|955.68|953.04|0
1738564200000|2025-02-03 06:30:00|958.05|955.41|958.52|955.88|960.65|958.01|957.81|955.17|0
1738564500000|2025-02-03 06:35:00|958.4|955.76|959.11|956.47|960.18|957.54|958.4|955.76|0
1738564800000|2025-02-03 06:40:00|959.34|956.7|959.7|957.06|960.65|958.01|958.52|955.88|0
1738565100000|2025-02-03 06:45:00|959.94|957.3|963.49|960.85|966.21|963.57|958.99|956.35|0
1738565400000|2025-02-03 06:50:00|963.84|961.2|959.46|956.82|963.84|961.2|958.04|955.4|0
1738565700000|2025-02-03 06:55:00|959.7|957.06|960.64|958|960.64|958|958.51|955.87|0
1738566000000|2025-02-03 07:00:00|960.76|958.12|965.26|962.62|965.38|962.74|960.76|958.12|0
1738566300000|2025-02-03 07:05:00|965.38|962.74|965.14|962.5|966.09|963.45|964.19|961.55|0
1738566600000|2025-02-03 07:10:00|965.02|962.38|965.61|962.97|967.98|965.34|964.19|961.55|0
1738566900000|2025-02-03 07:15:00|965.49|962.85|965.25|962.61|966.56|963.92|963.24|960.6|0
1738567200000|2025-02-03 07:20:00|965.14|962.5|966.59|963.95|967.18|964.54|965.05|962.41|0
1738567500000|2025-02-03 07:25:00|966.83|964.19|966.11|963.47|967.06|964.42|963.74|961.1|0
1738567800000|2025-02-03 07:30:00|966.59|963.95|965.64|963|967.06|964.42|963.5|960.86|0
1738568100000|2025-02-03 07:35:00|965.4|962.76|964.56|961.92|965.64|963|963.03|960.39|0
1738568400000|2025-02-03 07:40:00|964.45|961.81|967.95|963.99|969.14|965.18|964.45|961.81|0
1738568700000|2025-02-03 07:45:00|967.72|963.76|972.22|968.26|973.17|969.21|965.93|961.97|0
1738569000000|2025-02-03 07:50:00|972.94|968.98|972.46|968.5|975.66|971.7|971.86|967.9|0
1738569300000|2025-02-03 07:55:00|971.27|967.31|968.42|964.46|971.75|967.79|966.4|962.44|0
1738569600000|2025-02-03 08:00:00|968.9|964.94|974.67|970.71|975.86|971.9|968.9|964.94|0
1738569900000|2025-02-03 08:05:00|974.55|970.59|981.57|977.61|981.57|977.61|972.54|968.58|0
1738570200000|2025-02-03 08:10:00|981.81|977.85|981.09|977.13|982.28|978.32|978.95|974.99|0
1738570500000|2025-02-03 08:15:00|980.73|976.77|991.93|987.97|992.16|988.2|978.24|974.28|0
1738570800000|2025-02-03 08:20:00|992.29|988.33|988.4|984.44|995.39|991.43|988.27|984.31|0
1738571100000|2025-02-03 08:25:00|988.51|984.55|986.25|982.29|988.51|984.55|984.58|980.62|0
1738571400000|2025-02-03 08:30:00|985.77|981.81|986.47|983.17|988.71|985.32|983.86|979.9|0
1738571700000|2025-02-03 08:35:00|987.18|983.88|985.71|982.96|991.12|987.82|985.71|982.96|0
1738572000000|2025-02-03 08:40:00|985.47|982.72|985.23|982.48|986.07|983.32|983.09|980.34|0
1738572300000|2025-02-03 08:45:00|985|982.25|984.28|981.53|985.71|982.96|982.13|979.38|0
1738572600000|2025-02-03 08:50:00|984.04|981.29|983.44|980.69|987.38|984.63|983.08|980.33|0
1738572900000|2025-02-03 08:55:00|983.56|980.81|986.09|983.34|988.6|985.85|983.56|980.81|0
1738573200000|2025-02-03 09:00:00|986.33|983.58|986.93|984.18|989.56|986.81|982.4|979.65|0
1738573500000|2025-02-03 09:05:00|987.17|984.42|981.34|978.59|987.41|984.66|980.86|978.11|0
1738573800000|2025-02-03 09:10:00|980.39|977.64|982.17|979.42|983.36|980.61|978.24|975.49|0
1738574100000|2025-02-03 09:15:00|982.41|979.66|976.57|973.82|983.72|980.97|976.57|973.82|0
1738574400000|2025-02-03 09:20:00|976.33|973.58|977.87|975.12|980.38|977.63|973.94|971.19|0
1738574700000|2025-02-03 09:25:00|978.23|975.48|980.26|977.51|981.33|978.58|978.23|975.48|0
1738575000000|2025-02-03 09:30:00|980.14|977.39|985.03|982.28|985.63|982.88|980.14|977.39|0
1738575300000|2025-02-03 09:35:00|984.91|982.16|977.99|975.24|984.91|982.16|977.51|974.76|0
1738575600000|2025-02-03 09:40:00|978.23|975.48|974.89|972.14|980.14|977.39|974.65|971.9|0
1738575900000|2025-02-03 09:45:00|975.13|972.38|975.48|972.73|976.8|974.05|973.46|970.71|0
1738576200000|2025-02-03 09:50:00|975.37|972.62|974.41|971.66|976.8|974.05|973.7|970.95|0
1738576500000|2025-02-03 09:55:00|974.89|972.14|973.45|970.7|975.36|972.61|972.26|969.51|0
1738576800000|2025-02-03 10:00:00|973.22|970.47|969.88|967.13|975.36|972.61|969.4|966.65|0
1738577100000|2025-02-03 10:05:00|969.64|966.89|978.22|975.47|979.17|976.42|969.64|966.89|0
1738577400000|2025-02-03 10:10:00|977.98|975.23|979.21|976.46|979.65|976.9|975.6|972.85|0
1738577700000|2025-02-03 10:15:00|979.45|976.7|977.78|975.03|979.45|976.7|976.82|974.07|0
1738578000000|2025-02-03 10:20:00|977.89|975.14|977.77|975.02|980.16|977.41|976.58|973.83|0
1738578300000|2025-02-03 10:25:00|978.25|975.5|978.73|975.98|980.16|977.41|977.3|974.55|0
1738578600000|2025-02-03 10:30:00|979.56|976.81|985.47|982.72|986.61|983.86|979.56|976.81|0
1738578900000|2025-02-03 10:35:00|986.06|983.31|985.77|983.02|986.72|983.97|984.81|982.06|0
1738579200000|2025-02-03 10:40:00|986|983.25|987.27|984.85|987.75|985.33|984.45|981.7|0
1738579500000|2025-02-03 10:45:00|987.51|985.09|984.64|982.22|987.99|985.57|983.93|981.51|0
1738579800000|2025-02-03 10:50:00|984.88|982.46|984.28|981.86|985.71|983.29|982.25|979.83|0
1738580100000|2025-02-03 10:55:00|984.04|981.62|985.36|982.94|985.36|982.94|983.45|981.03|0
1738580400000|2025-02-03 11:00:00|986.19|983.77|989.18|986.76|991.09|988.67|986.07|983.65|0
1738580700000|2025-02-03 11:05:00|989.42|987|991.33|988.91|992.76|990.34|988.7|986.28|0
1738581000000|2025-02-03 11:10:00|991.57|989.15|993|990.58|993.11|990.69|990.37|987.95|0
1738581300000|2025-02-03 11:15:00|992.52|990.1|989.41|986.99|992.52|990.1|988.93|986.51|0
1738581600000|2025-02-03 11:20:00|989.17|986.75|988.45|986.03|990.37|987.95|988.22|985.8|0
1738581900000|2025-02-03 11:25:00|988.57|986.15|987.02|984.6|989.89|987.47|985.82|983.4|0
1738582200000|2025-02-03 11:30:00|987.26|984.84|985.22|982.8|988.21|985.79|985.11|982.69|0
1738582500000|2025-02-03 11:35:00|985.35|982.93|983.43|981.01|986.06|983.64|983.07|980.65|0
1738582800000|2025-02-03 11:40:00|983.67|981.25|982.95|980.53|984.15|981.73|982.48|980.06|0
1738583100000|2025-02-03 11:45:00|983.07|980.65|981.04|978.62|984.86|982.44|980.57|978.15|0
1738583400000|2025-02-03 11:50:00|981.28|978.86|978.18|975.76|981.52|979.1|977.34|974.92|0
1738583700000|2025-02-03 11:55:00|979.01|976.59|982.23|979.81|984.14|981.72|979.01|976.59|0
1738584000000|2025-02-03 12:00:00|982.95|980.53|979.24|976.82|985.1|982.68|979.13|976.71|0
1738584300000|2025-02-03 12:05:00|979.13|976.71|977.7|975.28|980.56|978.14|976.98|974.56|0
1738584600000|2025-02-03 12:10:00|977.93|975.51|979.6|977.18|979.6|977.18|975.31|972.89|0
1738584900000|2025-02-03 12:15:00|979.72|977.3|976.26|973.84|981.27|978.85|975.78|973.36|0
1738585200000|2025-02-03 12:20:00|976.02|973.6|979.84|977.42|980.08|977.66|975.78|973.36|0
1738585500000|2025-02-03 12:25:00|979.95|977.53|978.88|976.46|982.94|980.52|977.45|975.03|0
1738585800000|2025-02-03 12:30:00|978.17|975.75|974.35|971.93|979.6|977.18|974.35|971.93|0
1738586100000|2025-02-03 12:35:00|974.83|972.41|971.73|969.31|975.06|972.64|971.01|968.59|0
1738586400000|2025-02-03 12:40:00|971.85|969.43|970.54|968.12|973.16|970.74|970.54|968.12|0
1738586700000|2025-02-03 12:45:00|971.25|968.83|968.15|965.73|971.25|968.83|966.96|964.54|0
1738587000000|2025-02-03 12:50:00|968.63|966.21|968.86|966.44|970.29|967.87|966.96|964.54|0
1738587300000|2025-02-03 12:55:00|969.1|966.68|969.45|967.03|971.01|968.59|966.48|964.06|0
1738587600000|2025-02-03 13:00:00|969.82|967.4|976.5|974.08|977.69|975.27|968.38|965.96|0
1738587900000|2025-02-03 13:05:00|975.3|972.88|978.89|976.47|987.73|985.31|975.3|972.88|0
1738588200000|2025-02-03 13:10:00|978.65|976.23|983.9|981.48|984.62|982.2|975.78|973.36|0
1738588500000|2025-02-03 13:15:00|983.19|980.77|982.95|980.53|984.14|981.72|981.63|979.21|0
1738588800000|2025-02-03 13:20:00|983.9|981.48|979.84|977.42|985.82|983.4|976.37|973.95|0
1738589100000|2025-02-03 13:25:00|979.12|976.7|980.43|978.01|980.79|978.37|977.21|974.79|0
1738589400000|2025-02-03 13:30:00|979.95|977.53|978.16|975.74|983.9|981.48|977.68|975.26|0
1738589700000|2025-02-03 13:35:00|977.56|975.14|973.62|971.2|977.56|975.14|973.38|970.96|0
1738590000000|2025-02-03 13:40:00|973.38|970.96|975.29|972.87|975.77|973.35|972.9|970.48|0
1738590300000|2025-02-03 13:45:00|975.05|972.63|975.05|972.63|977.68|975.26|972.9|970.48|0
1738590600000|2025-02-03 13:50:00|974.81|972.39|975.53|973.11|975.77|973.35|971.47|969.05|0
1738590900000|2025-02-03 13:55:00|975.64|973.22|975.29|972.87|976.24|973.82|973.62|971.2|0
1738591200000|2025-02-03 14:00:00|975.05|972.63|973.85|971.43|976.48|974.06|972.42|970|0
1738591500000|2025-02-03 14:05:00|974.09|971.67|972.12|969.7|976|973.58|972.12|969.7|0
1738591800000|2025-02-03 14:10:00|972.36|969.94|975.22|972.8|980.24|977.82|969.74|967.32|0
1738592100000|2025-02-03 14:15:00|975.46|973.04|974.03|971.61|975.94|973.52|973.07|970.65|0
1738592400000|2025-02-03 14:20:00|973.9|971.48|973.79|971.37|974.98|972.56|971.64|969.22|0
1738592700000|2025-02-03 14:25:00|971.04|968.62|978.08|975.66|979.76|977.34|968.3|965.88|0
1738593000000|2025-02-03 14:30:00|977.84|975.42|985.81|983.39|991.79|989.37|971.4|968.98|0
1738593300000|2025-02-03 14:35:00|986.05|983.63|993.26|990.84|993.98|991.56|980.3|977.88|0
1738593600000|2025-02-03 14:40:00|991.82|989.4|985.83|983.41|992.78|990.36|983.68|981.26|0
1738593900000|2025-02-03 14:45:00|984.27|981.85|977.72|975.3|984.63|982.21|976.05|973.63|0
1738594200000|2025-02-03 14:50:00|978.44|976.02|971.75|969.33|981.07|978.65|967.69|965.27|0
1738594500000|2025-02-03 14:55:00|972.47|970.05|972.23|969.81|980.35|977.93|968.41|965.99|0
1738594800000|2025-02-03 15:00:00|966.37|963.95|966.2|963.78|973.6|971.18|963.57|961.15|0
1738595100000|2025-02-03 15:05:00|966.67|964.25|972.76|970.34|973.95|971.53|964.53|962.11|0
1738595400000|2025-02-03 15:10:00|972.05|969.63|962.51|960.09|972.05|969.63|962.27|959.85|0
1738595700000|2025-02-03 15:15:00|962.99|960.57|958.02|955.6|964.08|961.66|958.02|955.6|0
1738596000000|2025-02-03 15:20:00|957.78|955.36|1002.31|999.45|1004.95|1002.09|957.43|955.12|0
1738596300000|2025-02-03 15:25:00|1002.79|999.93|1013.97|1011.11|1015.05|1012.19|995.05|992.19|0
1738596600000|2025-02-03 15:30:00|1012.77|1009.91|1017.66|1014.8|1019.35|1016.49|1007.98|1005.12|0
1738596900000|2025-02-03 15:35:00|1016.94|1014.08|1017.9|1015.04|1022.95|1020.09|1009.37|1006.51|0
1738597200000|2025-02-03 15:40:00|1016.22|1013.36|1030.66|1027.8|1034|1031.14|1011.89|1009.03|0
1738597500000|2025-02-03 15:45:00|1030.42|1027.56|1023.64|1020.78|1030.42|1027.56|1018.1|1015.24|0
1738597800000|2025-02-03 15:50:00|1022.92|1020.06|1023.48|1020.95|1030.39|1027.53|1022.03|1019.5|0
1738598100000|2025-02-03 15:55:00|1022.75|1020.22|1027.48|1024.95|1031.82|1029.29|1021.31|1018.78|0
1738598400000|2025-02-03 16:00:00|1024.83|1022.3|1024.44|1021.91|1034.71|1032.18|1018.44|1015.91|0
1738598700000|2025-02-03 16:05:00|1025.65|1023.12|1025.16|1022.63|1027.81|1025.28|1008.8|1006.27|0
1738599000000|2025-02-03 16:10:00|1025.89|1023.36|1030.27|1027.74|1032.63|1030.1|1025.89|1023.36|0
1738599300000|2025-02-03 16:15:00|1030.75|1028.22|1035.33|1032.8|1036.3|1033.77|1028.1|1025.57|0
1738599600000|2025-02-03 16:20:00|1035.82|1033.29|1035.08|1032.55|1040.16|1037.63|1033.4|1030.87|0
1738599900000|2025-02-03 16:25:00|1035.32|1032.79|1028.09|1025.56|1036.77|1034.24|1024.72|1022.19|0
1738600200000|2025-02-03 16:30:00|1027.85|1025.32|1033.75|1031.22|1034.47|1031.94|1021.83|1019.3|0
1738600500000|2025-02-03 16:35:00|1033.51|1030.98|1035.44|1032.91|1036.16|1033.63|1031.34|1028.81|0
1738600800000|2025-02-03 16:40:00|1036.16|1033.63|1036.03|1033.5|1037.84|1035.31|1028.45|1025.92|0
1738601100000|2025-02-03 16:45:00|1036.16|1033.63|1030.35|1027.82|1039.02|1036.49|1030.11|1027.58|0
1738601400000|2025-02-03 16:50:00|1030.11|1027.58|1035.4|1032.87|1038.78|1036.25|1030.11|1027.58|0
1738601700000|2025-02-03 16:55:00|1034.68|1032.15|1022.65|1020.12|1034.68|1032.15|1019.41|1016.88|0
1738602000000|2025-02-03 17:00:00|1021.21|1018.68|1021.33|1018.8|1026.02|1023.49|1017.97|1015.44|0
1738602300000|2025-02-03 17:05:00|1021.81|1019.28|1024.21|1021.68|1024.69|1022.16|1017.25|1014.72|0
1738602600000|2025-02-03 17:10:00|1024.45|1021.92|1021.97|1019.44|1025.41|1022.88|1016.68|1014.15|0
1738602900000|2025-02-03 17:15:00|1021.73|1019.2|1023.57|1021.04|1023.89|1021.36|1018.84|1016.31|0
1738603200000|2025-02-03 17:20:00|1024.05|1021.52|1033.66|1031.13|1033.9|1031.37|1024.05|1021.52|0
1738603500000|2025-02-03 17:25:00|1034.38|1031.85|1023.61|1021.08|1035.83|1033.3|1023.61|1021.08|0
1738603800000|2025-02-03 17:30:00|1023.13|1020.6|1018.6|1016.07|1025.29|1022.76|1018.32|1015.79|0
1738604100000|2025-02-03 17:35:00|1018.84|1016.31|1016.92|1014.39|1020.76|1018.23|1014.28|1011.75|0
1738604400000|2025-02-03 17:40:00|1017.27|1014.74|1015.24|1012.71|1018.12|1015.59|1013.8|1011.27|0
1738604700000|2025-02-03 17:45:00|1014.76|1012.23|1018.59|1016.06|1020.52|1017.99|1014.76|1012.23|0
1738605000000|2025-02-03 17:50:00|1017.87|1015.34|1028.43|1025.9|1029.63|1027.1|1017.87|1015.34|0
1738605300000|2025-02-03 17:55:00|1028.19|1025.66|1025.24|1022.71|1028.43|1025.9|1011.62|1009.09|0
1738605600000|2025-02-03 18:00:00|1023.55|1021.02|1024.51|1021.98|1025.48|1022.95|1010.95|1008.42|0
1738605900000|2025-02-03 18:05:00|1024.03|1021.5|1016.35|1013.82|1026.92|1024.39|1014.78|1012.25|0
1738606200000|2025-02-03 18:10:00|1016.46|1013.93|1025.71|1023.18|1028.36|1025.83|1014.67|1012.14|0
1738606500000|2025-02-03 18:15:00|1025.95|1023.42|1023.79|1021.26|1029.08|1026.55|1021.87|1019.34|0
1738606800000|2025-02-03 18:20:00|1023.55|1021.02|1025.23|1022.7|1027.63|1025.1|1022.11|1019.58|0
1738607100000|2025-02-03 18:25:00|1024.27|1021.74|1027.99|1025.46|1031.48|1028.95|1024.27|1021.74|0
1738607400000|2025-02-03 18:30:00|1028.83|1026.3|1033.29|1030.76|1033.77|1031.24|1027.04|1024.51|0
1738607700000|2025-02-03 18:35:00|1032.81|1030.28|1031.85|1029.32|1035.46|1032.93|1028|1025.47|0
1738608000000|2025-02-03 18:40:00|1031.37|1028.84|1028.24|1025.71|1032.81|1030.28|1024.4|1021.87|0
1738608300000|2025-02-03 18:45:00|1028|1025.47|1034.25|1031.72|1035.93|1033.4|1028|1025.47|0
1738608600000|2025-02-03 18:50:00|1034.73|1032.2|1037.27|1034.74|1038.58|1036.05|1034.49|1031.96|0
1738608900000|2025-02-03 18:55:00|1037.03|1034.5|1037.83|1035.63|1039.2|1036.67|1036.55|1034.02|0
1738609200000|2025-02-03 19:00:00|1037.59|1035.39|1037.59|1035.39|1040.72|1038.52|1035.66|1033.46|0
1738609500000|2025-02-03 19:05:00|1037.46|1035.26|1039.99|1037.79|1040.72|1038.52|1034.94|1032.74|0
1738609800000|2025-02-03 19:10:00|1040.23|1038.03|1045.29|1043.09|1045.77|1043.57|1040.23|1038.03|0
1738610100000|2025-02-03 19:15:00|1045.05|1042.85|1047.99|1045.79|1049.18|1046.98|1045.05|1042.85|0
1738610400000|2025-02-03 19:20:00|1047.75|1045.55|1047.99|1045.79|1048.71|1046.51|1045.34|1043.14|0
1738610700000|2025-02-03 19:25:00|1047.75|1045.55|1043.76|1041.56|1048.47|1046.27|1043.51|1041.31|0
1738611000000|2025-02-03 19:30:00|1044.24|1042.04|1046.16|1043.96|1047.61|1045.41|1043.03|1040.83|0
1738611300000|2025-02-03 19:35:00|1045.44|1043.24|1044.23|1042.03|1045.92|1043.72|1041.83|1039.63|0
1738611600000|2025-02-03 19:40:00|1043.99|1041.79|1048.09|1045.89|1048.81|1046.61|1042.42|1040.22|0
1738611900000|2025-02-03 19:45:00|1047.85|1045.65|1050.02|1047.82|1051.7|1049.5|1047.85|1045.65|0
1738612200000|2025-02-03 19:50:00|1050.5|1048.3|1048.6|1046.4|1051.25|1049.05|1048.6|1046.4|0
1738612500000|2025-02-03 19:55:00|1048.36|1046.16|1046.19|1043.99|1049.56|1047.36|1043.78|1041.58|0
1738612800000|2025-02-03 20:00:00|1046.91|1044.71|1048.61|1046.41|1049.33|1047.13|1043.78|1041.58|0
1738613100000|2025-02-03 20:05:00|1048.13|1045.93|1043.07|1040.87|1048.37|1046.17|1042.35|1040.15|0
1738613400000|2025-02-03 20:10:00|1043.31|1041.11|1039.46|1037.26|1043.55|1041.35|1039.22|1037.02|0
1738613700000|2025-02-03 20:15:00|1040.18|1037.98|1043.79|1041.59|1044.03|1041.83|1038.26|1036.06|0
1738614000000|2025-02-03 20:20:00|1043.66|1041.46|1043.07|1040.87|1045.47|1043.27|1041.14|1038.94|0
1738614300000|2025-02-03 20:25:00|1042.83|1040.63|1034.88|1032.68|1042.83|1040.63|1033.68|1031.48|0
1738614600000|2025-02-03 20:30:00|1035.61|1033.41|1037.01|1034.48|1037.73|1035.2|1031.08|1028.88|0
1738614900000|2025-02-03 20:35:00|1036.53|1034|1035.64|1033.44|1039.97|1037.77|1033.88|1031.35|0
1738615200000|2025-02-03 20:40:00|1035.88|1033.68|1032.27|1030.07|1038.05|1035.85|1030.83|1028.63|0
1738615500000|2025-02-03 20:45:00|1033.24|1031.04|1034.29|1032.09|1034.29|1032.09|1029.39|1027.19|0
1738615800000|2025-02-03 20:50:00|1033.57|1031.37|1032.61|1030.41|1036.94|1034.74|1031.89|1029.69|0
1738616100000|2025-02-03 20:55:00|1030.45|1028.25|1026.6|1024.4|1030.93|1028.73|1024.68|1022.48|0
1738616400000|2025-02-03 21:00:00|1026.36|1024.16|1029|1026.8|1029.96|1027.76|1024.68|1022.48|0
1738616700000|2025-02-03 21:05:00|1032.13|1029.93|1029|1026.8|1032.85|1030.65|1028.76|1026.56|0
1738617000000|2025-02-03 21:10:00|1028.39|1026.19|1027.8|1025.6|1029.96|1027.76|1027.8|1025.6|0
1738617300000|2025-02-03 21:15:00|1027.9|1025.5|1040.76|1038.36|1041.36|1038.96|1027.42|1025.02|0
1738617600000|2025-02-03 21:20:00|1044.25|1041.85|1042.09|1039.69|1047.63|1045.23|1038.96|1036.56|0
1738617900000|2025-02-03 21:25:00|1042.33|1039.93|1044.97|1042.57|1045.94|1043.54|1041.36|1038.96|0
1738618200000|2025-02-03 21:30:00|1045.46|1043.06|1044.25|1041.85|1045.7|1043.3|1042.81|1040.41|0
1738618500000|2025-02-03 21:35:00|1044.01|1041.61|1060.73|1058.33|1063.15|1060.75|1041.6|1039.2|0
1738618800000|2025-02-03 21:40:00|1060.97|1058.57|1058.45|1056.05|1062.06|1059.66|1057.96|1055.56|0
1738619100000|2025-02-03 21:45:00|1057.96|1055.56|1060.25|1057.85|1061.21|1058.81|1057.24|1054.84|0
1738619400000|2025-02-03 21:50:00|1060.01|1057.61|1057.24|1054.84|1060.01|1057.61|1057|1054.6|0
1738619700000|2025-02-03 21:55:00|1057.35|1054.95|1058.08|1055.68|1058.08|1055.68|1057|1054.6|0
1738620000000|2025-02-03 22:00:00|1058.16|1055.76|1057.92|1055.52|1058.16|1055.76|1057.53|1055.13|0
1738620300000|2025-02-03 22:05:00|1058.06|1055.66|1058.16|1055.76|1058.69|1056.29|1057.88|1055.48|0
1738620600000|2025-02-03 22:10:00|1058.34|1055.94|1058.16|1055.76|1058.83|1056.43|1058.16|1055.76|0
1738620900000|2025-02-03 22:15:00|1058.09|1055.69|1057.84|1055.44|1058.09|1055.69|1057.56|1055.16|0
1738621200000|2025-02-03 22:20:00|1057.88|1055.48|1058.23|1055.83|1058.8|1056.4|1057.88|1055.48|0
1738621500000|2025-02-03 22:25:00|1058.26|1055.86|1058.51|1056.11|1058.51|1056.11|1058.23|1055.83|0
1738621800000|2025-02-03 22:30:00|1058.55|1056.15|1058.61|1056.21|1058.93|1056.53|1058.41|1056.01|0
1738622100000|2025-02-03 22:35:00|1058.69|1056.29|1059.03|1056.63|1059.07|1056.67|1058.69|1056.29|0
1738622400000|2025-02-03 22:40:00|1058.82|1056.42|1059.44|1057.04|1059.44|1057.04|1058.82|1056.42|0
1738622700000|2025-02-03 22:45:00|1059.51|1057.11|1060.39|1057.99|1060.39|1057.99|1059.51|1057.11|0
1738623000000|2025-02-03 22:50:00|1060.56|1058.16|1061.76|1059.36|1062.01|1059.61|1060.03|1057.63|0
1738623300000|2025-02-03 22:55:00|1061.48|1059.08|1064.71|1062.31|1064.75|1062.35|1061.48|1059.08|0
1738623600000|2025-02-03 23:00:00|1069.4|1067|1061.68|1059.28|1069.4|1067|1061.08|1058.68|0
1738623900000|2025-02-03 23:05:00|1061.56|1059.16|1061.08|1058.68|1063.49|1061.09|1060.36|1057.96|0
1738624200000|2025-02-03 23:10:00|1061.32|1058.92|1059.87|1057.47|1062.04|1059.64|1059.87|1057.47|0
1738624500000|2025-02-03 23:15:00|1059.99|1057.59|1060.35|1057.95|1061.08|1058.68|1059.87|1057.47|0
1738624800000|2025-02-03 23:20:00|1060.11|1057.71|1059.63|1057.23|1061.32|1058.92|1058.91|1056.51|0
1738625100000|2025-02-03 23:25:00|1059.74|1057.34|1058.9|1056.5|1060.11|1057.71|1058.9|1056.5|0
1738625400000|2025-02-03 23:30:00|1059.15|1056.75|1059.5|1057.1|1060.47|1058.07|1057.46|1055.06|0
1738625700000|2025-02-03 23:35:00|1059.26|1056.86|1058.54|1056.14|1060.11|1057.71|1058.42|1056.02|0
1738626000000|2025-02-03 23:40:00|1059.14|1056.74|1059.87|1057.47|1060.11|1057.71|1058.66|1056.26|0
1738626300000|2025-02-03 23:45:00|1059.74|1057.34|1058.18|1055.78|1060.95|1058.55|1058.18|1055.78|0
1738626600000|2025-02-03 23:50:00|1058.05|1055.65|1058.66|1056.26|1059.14|1056.74|1056.01|1053.61|0
1738626900000|2025-02-03 23:55:00|1058.9|1056.5|1059.62|1057.22|1059.98|1057.58|1058.9|1056.5|0
1738627200000|2025-02-04 00:00:00|1059.38|1056.98|1055.88|1053.48|1059.86|1057.46|1055.76|1053.36|0
1738627500000|2025-02-04 00:05:00|1055.76|1053.36|1055.04|1052.64|1056|1053.6|1054.07|1051.67|0
1738627800000|2025-02-04 00:10:00|1055.15|1052.75|1054.07|1051.67|1055.76|1053.36|1053.47|1051.07|0
1738628100000|2025-02-04 00:15:00|1053.95|1051.55|1053.11|1050.71|1056.12|1053.72|1052.14|1049.74|0
1738628400000|2025-02-04 00:20:00|1053.35|1050.95|1052.38|1049.98|1053.35|1050.95|1051.42|1049.02|0
1738628700000|2025-02-04 00:25:00|1052.62|1050.22|1053.35|1050.95|1054.31|1051.91|1052.14|1049.74|0
1738629000000|2025-02-04 00:30:00|1053.59|1051.19|1055.03|1052.63|1056|1053.6|1053.22|1050.82|0
1738629300000|2025-02-04 00:35:00|1055.15|1052.75|1054.91|1052.51|1055.75|1053.35|1054.07|1051.67|0
1738629600000|2025-02-04 00:40:00|1055.03|1052.63|1055.75|1053.35|1055.75|1053.35|1054.79|1052.39|0
1738629900000|2025-02-04 00:45:00|1055.15|1052.75|1052.38|1049.98|1055.15|1052.75|1052.38|1049.98|0
1738630200000|2025-02-04 00:50:00|1052.62|1050.22|1052.86|1050.46|1052.97|1050.57|1051.89|1049.49|0
1738630500000|2025-02-04 00:55:00|1052.62|1050.22|1053.58|1051.18|1054.3|1051.9|1052.62|1050.22|0
1738630800000|2025-02-04 01:00:00|1053.34|1050.94|1050.45|1048.05|1053.34|1050.94|1050.21|1047.81|0
1738631100000|2025-02-04 01:05:00|1050.69|1048.29|1048.15|1045.75|1050.8|1048.4|1048.04|1045.64|0
1738631400000|2025-02-04 01:10:00|1048.28|1045.88|1045.63|1043.23|1048.52|1046.12|1044.78|1042.38|0
1738631700000|2025-02-04 01:15:00|1045.87|1043.47|1044.87|1042.47|1047.55|1045.15|1044.75|1042.35|0
1738632000000|2025-02-04 01:20:00|1045.11|1042.71|1044.87|1042.47|1047.28|1044.88|1043.91|1041.51|0
1738632300000|2025-02-04 01:25:00|1044.63|1042.23|1045.35|1042.95|1045.83|1043.43|1044.02|1041.62|0
1738632600000|2025-02-04 01:30:00|1045.25|1043.05|1041.88|1039.68|1045.49|1043.29|1040.19|1037.99|0
1738632900000|2025-02-04 01:35:00|1042.12|1039.92|1042.36|1040.16|1042.84|1040.64|1041.39|1039.19|0
1738633200000|2025-02-04 01:40:00|1042.6|1040.4|1044.04|1041.84|1044.77|1042.57|1042.6|1040.4|0
1738633500000|2025-02-04 01:45:00|1043.32|1041.12|1044.28|1042.08|1044.76|1042.56|1042.6|1040.4|0
1738633800000|2025-02-04 01:50:00|1044.04|1041.84|1044.64|1042.44|1045.25|1043.05|1043.8|1041.6|0
1738634100000|2025-02-04 01:55:00|1044.52|1042.32|1045.24|1043.04|1045.97|1043.77|1043.8|1041.6|0
1738634400000|2025-02-04 02:00:00|1045.73|1043.53|1044.52|1042.32|1045.73|1043.53|1042.83|1040.63|0
1738634700000|2025-02-04 02:05:00|1044.76|1042.56|1045.72|1043.52|1045.96|1043.76|1044.28|1042.08|0
1738635000000|2025-02-04 02:10:00|1045.48|1043.28|1045.24|1043.04|1045.72|1043.52|1044.39|1042.19|0
1738635300000|2025-02-04 02:15:00|1045.11|1042.91|1043.79|1041.59|1045.11|1042.91|1043.31|1041.11|0
1738635600000|2025-02-04 02:20:00|1044.03|1041.83|1041.38|1039.18|1044.27|1042.07|1040.9|1038.7|0
1738635900000|2025-02-04 02:25:00|1041.5|1039.3|1043.42|1041.22|1043.79|1041.59|1041.14|1038.94|0
1738636200000|2025-02-04 02:30:00|1043.55|1041.35|1041.14|1038.94|1043.55|1041.35|1040.18|1037.98|0
1738636500000|2025-02-04 02:35:00|1041.38|1039.18|1039.69|1037.49|1041.62|1039.42|1039.69|1037.49|0
1738636800000|2025-02-04 02:40:00|1039.45|1037.25|1037.88|1035.68|1039.45|1037.25|1036.8|1034.6|0
1738637100000|2025-02-04 02:45:00|1038.01|1035.81|1037.28|1035.08|1038.97|1036.77|1037.28|1035.08|0
1738637400000|2025-02-04 02:50:00|1037.4|1035.2|1039.21|1037.01|1039.93|1037.73|1037.4|1035.2|0
1738637700000|2025-02-04 02:55:00|1038.97|1036.77|1037.52|1035.32|1038.97|1036.77|1037.04|1034.84|0
1738638000000|2025-02-04 03:00:00|1037.28|1035.08|1034.63|1032.43|1038.24|1036.04|1034.39|1032.19|0
1738638300000|2025-02-04 03:05:00|1034.39|1032.19|1034.99|1032.79|1035.59|1033.39|1034.15|1031.95|0
1738638600000|2025-02-04 03:10:00|1034.87|1032.67|1036.31|1034.11|1037.28|1035.08|1034.63|1032.43|0
1738638900000|2025-02-04 03:15:00|1036.07|1033.87|1035.35|1033.15|1036.31|1034.11|1034.39|1032.19|0
1738639200000|2025-02-04 03:20:00|1035.11|1032.91|1036.55|1034.35|1036.79|1034.59|1034.63|1032.43|0
1738639500000|2025-02-04 03:25:00|1036.31|1034.11|1036.55|1034.35|1037.39|1035.19|1036.07|1033.87|0
1738639800000|2025-02-04 03:30:00|1036.79|1034.59|1035.35|1033.15|1036.79|1034.59|1034.87|1032.67|0
1738640100000|2025-02-04 03:35:00|1035.59|1033.39|1033.54|1031.34|1036.31|1034.11|1032.7|1030.5|0
1738640400000|2025-02-04 03:40:00|1033.42|1031.22|1030.81|1028.61|1033.66|1031.46|1029.37|1027.17|0
1738640700000|2025-02-04 03:45:00|1030.57|1028.37|1031.29|1029.09|1031.77|1029.57|1030.09|1027.89|0
1738641000000|2025-02-04 03:50:00|1031.53|1029.33|1032.01|1029.81|1032.49|1030.29|1031.29|1029.09|0
1738641300000|2025-02-04 03:55:00|1032.25|1030.05|1032.97|1030.77|1033.69|1031.49|1032.01|1029.81|0
1738641600000|2025-02-04 04:00:00|1033.33|1031.13|1034.53|1032.33|1035.13|1032.93|1033.33|1031.13|0
1738641900000|2025-02-04 04:05:00|1034.41|1032.21|1035.13|1032.93|1035.61|1033.41|1034.05|1031.85|0
1738642200000|2025-02-04 04:10:00|1035.37|1033.17|1037.54|1035.34|1037.54|1035.34|1034.89|1032.69|0
1738642500000|2025-02-04 04:15:00|1037.3|1035.1|1036.33|1034.13|1038.02|1035.82|1036.33|1034.13|0
1738642800000|2025-02-04 04:20:00|1035.85|1033.65|1036.81|1034.61|1037.3|1035.1|1035.61|1033.41|0
1738643100000|2025-02-04 04:25:00|1037.06|1034.86|1038.13|1035.93|1038.26|1036.06|1036.81|1034.61|0
1738643400000|2025-02-04 04:30:00|1038.02|1035.82|1035.13|1032.93|1038.02|1035.82|1035.13|1032.93|0
1738643700000|2025-02-04 04:35:00|1035.37|1033.17|1034.16|1031.96|1035.37|1033.17|1034.16|1031.96|0
1738644000000|2025-02-04 04:40:00|1034.28|1032.08|1034.64|1032.44|1034.64|1032.44|1033.44|1031.24|0
1738644300000|2025-02-04 04:45:00|1034.88|1032.68|1032.11|1029.91|1035.85|1033.65|1032.11|1029.91|0
1738644600000|2025-02-04 04:50:00|1032.48|1030.28|1032.72|1030.52|1033.55|1031.35|1031.15|1028.95|0
1738644900000|2025-02-04 04:55:00|1032.83|1030.63|1032.23|1030.03|1033.44|1031.24|1032.23|1030.03|0
1738645200000|2025-02-04 05:00:00|1031.99|1029.79|1023.09|1020.89|1032.71|1030.51|1021.89|1019.69|0
1738645500000|2025-02-04 05:05:00|1022.49|1020.29|1007.17|1003.87|1022.49|1020.29|993.38|990.85|0
1738645800000|2025-02-04 05:10:00|1007.53|1004.23|1006.21|1002.91|1014.01|1010.71|1002.14|998.84|0
1738646100000|2025-02-04 05:15:00|1005.49|1002.19|1004.79|1001.93|1008.87|1006.01|1000.84|997.98|0
1738646400000|2025-02-04 05:20:00|1004.44|1001.58|1003.36|1000.72|1005.76|1003.12|994.27|991.63|0
1738646700000|2025-02-04 05:25:00|1006.36|1003.72|1013.67|1011.03|1014.51|1011.87|1003.72|1001.08|0
1738647000000|2025-02-04 05:30:00|1012.71|1010.07|1014.03|1011.39|1016.19|1013.55|1010.67|1008.03|0
1738647300000|2025-02-04 05:35:00|1013.79|1011.15|1015.75|1013.11|1018.59|1015.95|1013.42|1010.78|0
1738647600000|2025-02-04 05:40:00|1015.87|1013.23|1015.86|1013.22|1016.47|1013.83|1013.35|1010.71|0
1738647900000|2025-02-04 05:45:00|1015.75|1013.11|1015.75|1013.11|1016.58|1013.94|1014.42|1011.78|0
1738648200000|2025-02-04 05:50:00|1015.99|1013.35|1019.92|1017.28|1025.72|1023.08|1015.99|1013.35|0
1738648500000|2025-02-04 05:55:00|1020.29|1017.65|1015.24|1012.6|1020.29|1017.65|1014.63|1011.99|0
1738648800000|2025-02-04 06:00:00|1015.35|1012.71|1015.72|1013.08|1018|1015.36|1015.24|1012.6|0
1738649100000|2025-02-04 06:05:00|1015.96|1013.32|1015.48|1012.84|1017.51|1014.87|1014.39|1011.75|0
1738649400000|2025-02-04 06:10:00|1015.83|1013.19|1013.19|1010.55|1016.68|1014.04|1010.19|1007.55|0
1738649700000|2025-02-04 06:15:00|1013.31|1010.67|1013.07|1010.43|1014.99|1012.35|1011.15|1008.51|0
1738650000000|2025-02-04 06:20:00|1012.71|1010.07|1012.71|1010.07|1014.27|1011.63|1011.39|1008.75|0
1738650300000|2025-02-04 06:25:00|1013.07|1010.43|1013.1|1010.46|1014.75|1012.11|1011.31|1008.67|0
1738650600000|2025-02-04 06:30:00|1012.75|1010.11|1013.1|1010.46|1013.82|1011.18|1009.63|1006.99|0
1738650900000|2025-02-04 06:35:00|1012.86|1010.22|1011.42|1008.78|1013.71|1011.07|1007.71|1005.07|0
1738651200000|2025-02-04 06:40:00|1011.07|1008.43|1014.54|1011.9|1015.63|1012.99|1010.59|1007.95|0
1738651500000|2025-02-04 06:45:00|1013.95|1011.31|1016.7|1014.06|1017.9|1015.26|1012.5|1009.86|0
1738651800000|2025-02-04 06:50:00|1016.94|1014.3|1016.22|1013.58|1018.27|1015.63|1015.62|1012.98|0
1738652100000|2025-02-04 06:55:00|1016.1|1013.46|1022.35|1019.71|1022.59|1019.95|1016.1|1013.46|0
1738652400000|2025-02-04 07:00:00|1022.59|1019.95|1019.58|1016.94|1023.55|1020.91|1019.34|1016.7|0
1738652700000|2025-02-04 07:05:00|1019.7|1017.06|1021.98|1019.34|1023.07|1020.43|1019.34|1016.7|0
1738653000000|2025-02-04 07:10:00|1021.02|1018.38|1025.23|1022.59|1025.23|1022.59|1019.22|1016.58|0
1738653300000|2025-02-04 07:15:00|1024.99|1022.35|1023.54|1020.9|1026.43|1023.79|1022.82|1020.18|0
1738653600000|2025-02-04 07:20:00|1023.06|1020.42|1021.86|1019.22|1024.02|1021.38|1021.62|1018.98|0
1738653900000|2025-02-04 07:25:00|1022.1|1019.46|1022.1|1019.46|1022.82|1020.18|1020.66|1018.02|0
1738654200000|2025-02-04 07:30:00|1022.21|1019.57|1024.38|1021.74|1024.74|1022.1|1021.49|1018.85|0
1738654500000|2025-02-04 07:35:00|1024.26|1021.62|1022.58|1019.94|1024.62|1021.98|1021.14|1018.5|0
1738654800000|2025-02-04 07:40:00|1022.82|1020.18|1020.65|1018.01|1022.82|1020.18|1019.57|1016.93|0
1738655100000|2025-02-04 07:45:00|1020.41|1017.77|1023.17|1020.53|1024.26|1021.62|1020.17|1017.53|0
1738655400000|2025-02-04 07:50:00|1023.3|1020.66|1022.33|1019.69|1026.18|1023.54|1022.09|1019.45|0
1738655700000|2025-02-04 07:55:00|1022.57|1019.93|1020.65|1018.01|1023.29|1020.65|1019.21|1016.57|0
1738656000000|2025-02-04 08:00:00|1020.52|1017.88|1017.04|1014.4|1025.09|1022.45|1016.44|1013.8|0
1738656300000|2025-02-04 08:05:00|1016.8|1014.16|1015.48|1012.84|1018.01|1015.37|1015.12|1012.48|0
1738656600000|2025-02-04 08:10:00|1015.12|1012.48|1015.84|1013.2|1015.84|1013.2|1011.28|1008.64|0
1738656900000|2025-02-04 08:15:00|1015.36|1012.72|1015.6|1012.96|1017.28|1014.64|1014.64|1012|0
1738657200000|2025-02-04 08:20:00|1015.48|1012.84|1019.32|1016.68|1021.36|1018.72|1015.12|1012.48|0
1738657500000|2025-02-04 08:25:00|1019.2|1016.56|1012.24|1009.6|1019.2|1016.56|1012|1009.36|0
1738657800000|2025-02-04 08:30:00|1012|1009.36|1007.2|1004.56|1015.6|1012.96|1006|1003.36|0
1738658100000|2025-02-04 08:35:00|1006.96|1004.32|1007.79|1005.15|1008.03|1005.39|1004.08|1001.44|0
1738658400000|2025-02-04 08:40:00|1007.67|1005.03|1003.12|1000.48|1008.03|1005.39|1000.48|997.84|0
1738658700000|2025-02-04 08:45:00|1002.88|1000.24|999.64|997|1004.19|1001.55|999.16|996.52|0
1738659000000|2025-02-04 08:50:00|999.76|997.12|1003.82|1001.18|1004.17|1001.53|999.76|997.12|0
1738659300000|2025-02-04 08:55:00|1004.06|1001.42|1007.77|1005.13|1009.09|1006.45|1004.06|1001.42|0
1738659600000|2025-02-04 09:00:00|1007.89|1005.25|1013.65|1011.01|1014.85|1012.21|1007.89|1005.25|0
1738659900000|2025-02-04 09:05:00|1013.53|1010.89|1014|1011.36|1014.61|1011.97|1010.77|1008.13|0
1738660200000|2025-02-04 09:10:00|1014.13|1011.49|1014.79|1012.59|1017.31|1015.11|1012.75|1010.55|0
1738660500000|2025-02-04 09:15:00|1014.19|1011.99|1014.3|1012.1|1014.91|1012.71|1011.79|1009.59|0
1738660800000|2025-02-04 09:20:00|1014.19|1011.99|1014.91|1012.71|1015.39|1013.19|1010.59|1008.39|0
1738661100000|2025-02-04 09:25:00|1015.15|1012.95|1015.02|1012.82|1015.39|1013.19|1012.51|1010.31|0
1738661400000|2025-02-04 09:30:00|1014.91|1012.71|1012.5|1010.3|1015.63|1013.43|1012.26|1010.06|0
1738661700000|2025-02-04 09:35:00|1012.26|1010.06|1011.54|1009.34|1013.94|1011.74|1010.58|1008.38|0
1738662000000|2025-02-04 09:40:00|1011.3|1009.1|1010.22|1008.02|1011.3|1009.1|1008.18|1005.98|0
1738662300000|2025-02-04 09:45:00|1010.7|1008.5|1011.54|1009.34|1013.94|1011.74|1010.58|1008.38|0
1738662600000|2025-02-04 09:50:00|1011.06|1008.86|1011.3|1009.1|1012.98|1010.78|1010.34|1008.14|0
1738662900000|2025-02-04 09:55:00|1011.41|1009.21|1011.3|1009.1|1012.37|1010.17|1010.58|1008.38|0
1738663200000|2025-02-04 10:00:00|1011.17|1008.97|1010.82|1008.62|1011.3|1009.1|1008.77|1006.57|0
1738663500000|2025-02-04 10:05:00|1010.93|1008.73|1010.57|1008.37|1013.46|1011.26|1010.33|1008.13|0
1738663800000|2025-02-04 10:10:00|1010.09|1007.89|1015.13|1012.93|1015.61|1013.41|1009.61|1007.41|0
1738664100000|2025-02-04 10:15:00|1015.49|1013.29|1015.13|1012.93|1017.05|1014.85|1014.41|1012.21|0
1738664400000|2025-02-04 10:20:00|1015.61|1013.41|1015.69|1013.49|1017.73|1015.53|1015.21|1013.01|0
1738664700000|2025-02-04 10:25:00|1015.45|1013.25|1015.45|1013.25|1016.89|1014.69|1014.73|1012.53|0
1738665000000|2025-02-04 10:30:00|1015.33|1013.13|1013.64|1011.44|1016.17|1013.97|1012.09|1009.89|0
1738665300000|2025-02-04 10:35:00|1013.77|1011.57|1014.25|1012.05|1016.77|1014.57|1013.29|1011.09|0
1738665600000|2025-02-04 10:40:00|1014.49|1012.29|1015.45|1013.25|1015.45|1013.25|1011.61|1009.41|0
1738665900000|2025-02-04 10:45:00|1015.21|1013.01|1016.41|1014.21|1017.37|1015.17|1014.6|1012.4|0
1738666200000|2025-02-04 10:50:00|1016.17|1013.97|1014.49|1012.29|1016.17|1013.97|1014|1011.8|0
1738666500000|2025-02-04 10:55:00|1014.24|1012.04|1015.2|1013|1016.41|1014.21|1014.24|1012.04|0
1738666800000|2025-02-04 11:00:00|1014.96|1012.76|1015.92|1013.72|1017.61|1015.41|1014.72|1012.52|0
1738667100000|2025-02-04 11:05:00|1015.68|1013.48|1022.17|1019.97|1022.41|1020.21|1015.08|1012.88|0
1738667400000|2025-02-04 11:10:00|1021.93|1019.73|1016.64|1014.44|1022.41|1020.21|1016.16|1013.96|0
1738667700000|2025-02-04 11:15:00|1016.88|1014.68|1015.2|1013|1018.08|1015.88|1014.59|1012.39|0
1738668000000|2025-02-04 11:20:00|1015.44|1013.24|1017.12|1014.92|1017.12|1014.92|1012.32|1010.12|0
1738668300000|2025-02-04 11:25:00|1016.88|1014.68|1019.76|1017.56|1020.48|1018.28|1016.64|1014.44|0
1738668600000|2025-02-04 11:30:00|1019.88|1017.68|1019.52|1017.32|1019.88|1017.68|1018.56|1016.36|0
1738668900000|2025-02-04 11:35:00|1019.76|1017.56|1017.6|1015.4|1019.76|1017.56|1016.64|1014.44|0
1738669200000|2025-02-04 11:40:00|1017.36|1015.16|1018.8|1016.6|1019.52|1017.32|1016.88|1014.68|0
1738669500000|2025-02-04 11:45:00|1018.56|1016.36|1019.63|1017.43|1020.48|1018.28|1017.11|1014.91|0
1738669800000|2025-02-04 11:50:00|1018.91|1016.71|1017.11|1014.91|1019.28|1017.08|1017.11|1014.91|0
1738670100000|2025-02-04 11:55:00|1017.23|1015.03|1016.39|1014.19|1017.83|1015.63|1015.19|1012.99|0
1738670400000|2025-02-04 12:00:00|1016.63|1014.43|1020.83|1018.63|1021.2|1019|1016.63|1014.43|0
1738670700000|2025-02-04 12:05:00|1020.72|1018.52|1021.92|1019.72|1022.16|1019.96|1019.75|1017.55|0
1738671000000|2025-02-04 12:10:00|1022.4|1020.2|1022.16|1019.96|1024.8|1022.6|1022.16|1019.96|0
1738671300000|2025-02-04 12:15:00|1022.4|1020.2|1023.84|1021.64|1025.04|1022.84|1021.92|1019.72|0
1738671600000|2025-02-04 12:20:00|1024.08|1021.88|1022.87|1020.67|1024.8|1022.6|1021.79|1019.59|0
1738671900000|2025-02-04 12:25:00|1023.12|1020.92|1026|1023.8|1026.48|1024.28|1021.43|1019.23|0
1738672200000|2025-02-04 12:30:00|1026.24|1024.04|1026.48|1024.28|1027.69|1025.49|1025.04|1022.84|0
1738672500000|2025-02-04 12:35:00|1027.44|1025.24|1029.85|1027.65|1031.05|1028.85|1026.72|1024.52|0
1738672800000|2025-02-04 12:40:00|1029.61|1027.41|1029.37|1027.17|1033.94|1031.74|1027.68|1025.48|0
1738673100000|2025-02-04 12:45:00|1029.13|1026.93|1026.35|1024.15|1029.13|1026.93|1025.03|1022.83|0
1738673400000|2025-02-04 12:50:00|1027.2|1025|1029.85|1027.65|1030.33|1028.13|1026.24|1024.04|0
1738673700000|2025-02-04 12:55:00|1029.6|1027.4|1030.2|1028|1033.33|1031.13|1028.4|1026.2|0
1738674000000|2025-02-04 13:00:00|1029.84|1027.64|1028.75|1026.55|1029.84|1027.64|1025.03|1022.83|0
1738674300000|2025-02-04 13:05:00|1028.88|1026.68|1030.86|1028.66|1031.22|1029.02|1027.49|1025.29|0
1738674600000|2025-02-04 13:10:00|1030.62|1028.42|1030.49|1028.29|1031.94|1029.74|1028.32|1026.12|0
1738674900000|2025-02-04 13:15:00|1030.73|1028.53|1031.21|1029.01|1032.17|1029.97|1029.4|1027.2|0
1738675200000|2025-02-04 13:20:00|1030.97|1028.77|1032.53|1030.33|1033.62|1031.42|1030.36|1028.16|0
1738675500000|2025-02-04 13:25:00|1032.77|1030.57|1030.73|1028.53|1033.62|1031.42|1029.52|1027.32|0
1738675800000|2025-02-04 13:30:00|1030.48|1028.28|1030|1027.8|1030.97|1028.77|1028.8|1026.6|0
1738676100000|2025-02-04 13:35:00|1030.24|1028.04|1029.04|1026.84|1030.72|1028.52|1028.55|1026.35|0
1738676400000|2025-02-04 13:40:00|1029.28|1027.08|1026.14|1023.94|1029.28|1027.08|1024.7|1022.5|0
1738676700000|2025-02-04 13:45:00|1026.39|1024.19|1025.18|1022.98|1027.35|1025.15|1024.22|1022.02|0
1738677000000|2025-02-04 13:50:00|1024.94|1022.74|1025.18|1022.98|1026.62|1024.42|1024.22|1022.02|0
1738677300000|2025-02-04 13:55:00|1025.42|1023.22|1024.94|1022.74|1025.66|1023.46|1022.29|1020.09|0
1738677600000|2025-02-04 14:00:00|1024.7|1022.5|1027.34|1025.14|1027.83|1025.63|1023.61|1021.41|0
1738677900000|2025-02-04 14:05:00|1027.1|1024.9|1029.03|1026.83|1029.03|1026.83|1026.86|1024.66|0
1738678200000|2025-02-04 14:10:00|1029.51|1027.31|1026.14|1023.94|1029.75|1027.55|1026.14|1023.94|0
1738678500000|2025-02-04 14:15:00|1026.38|1024.18|1024.45|1022.25|1026.38|1024.18|1024.21|1022.01|0
1738678800000|2025-02-04 14:20:00|1024.21|1022.01|1024.69|1022.49|1025.17|1022.97|1023|1020.8|0
1738679100000|2025-02-04 14:25:00|1025.17|1022.97|1027.1|1024.9|1027.45|1025.25|1023.73|1021.53|0
1738679400000|2025-02-04 14:30:00|1026.37|1024.17|1028.17|1025.97|1029.85|1027.65|1021.56|1019.36|0
1738679700000|2025-02-04 14:35:00|1027.93|1025.73|1030.82|1028.62|1033.23|1031.03|1026.96|1024.76|0
1738680000000|2025-02-04 14:40:00|1031.06|1028.86|1030.58|1028.38|1032.99|1030.79|1026.48|1024.28|0
1738680300000|2025-02-04 14:45:00|1030.33|1028.13|1030.71|1028.51|1031.78|1029.58|1027.82|1025.62|0
1738680600000|2025-02-04 14:50:00|1031.43|1029.23|1037.7|1035.5|1037.7|1035.5|1028.78|1026.58|0
1738680900000|2025-02-04 14:55:00|1037.22|1035.02|1037.55|1035.35|1039.24|1037.04|1035.5|1033.3|0
1738681200000|2025-02-04 15:00:00|1038.51|1036.31|1046.01|1043.81|1046.12|1043.92|1038.51|1036.31|0
1738681500000|2025-02-04 15:05:00|1045.52|1043.32|1052.87|1050.67|1054.08|1051.88|1044.18|1041.98|0
1738681800000|2025-02-04 15:10:00|1052.63|1050.43|1052.05|1049.85|1055.77|1053.57|1051.08|1048.88|0
1738682100000|2025-02-04 15:15:00|1052.54|1050.34|1058.57|1056.37|1058.81|1056.61|1051.81|1049.61|0
1738682400000|2025-02-04 15:20:00|1058.09|1055.89|1054.47|1052.27|1058.09|1055.89|1052.54|1050.34|0
1738682700000|2025-02-04 15:25:00|1054.71|1052.51|1053.26|1051.06|1056.88|1054.68|1052.78|1050.58|0
1738683000000|2025-02-04 15:30:00|1053.02|1050.82|1055.67|1053.47|1057.12|1054.92|1049.16|1046.96|0
1738683300000|2025-02-04 15:35:00|1054.71|1052.51|1057.84|1055.64|1059.05|1056.85|1052.05|1049.85|0
1738683600000|2025-02-04 15:40:00|1057.6|1055.4|1057.6|1055.4|1060.02|1057.82|1056.88|1054.68|0
1738683900000|2025-02-04 15:45:00|1057.84|1055.64|1056.87|1054.67|1058.08|1055.88|1052.77|1050.57|0
1738684200000|2025-02-04 15:50:00|1055.43|1053.23|1056.25|1054.05|1056.74|1054.54|1051.42|1049.22|0
1738684500000|2025-02-04 15:55:00|1055.77|1053.57|1050.75|1048.55|1056.5|1054.3|1049.06|1046.86|0
1738684800000|2025-02-04 16:00:00|1051.72|1049.52|1058.73|1056.53|1059.22|1057.02|1051.48|1049.28|0
1738685100000|2025-02-04 16:05:00|1059.22|1057.02|1060.18|1057.98|1061.15|1058.95|1057.76|1055.56|0
1738685400000|2025-02-04 16:10:00|1059.94|1057.74|1060.42|1058.22|1060.91|1058.71|1059.21|1057.01|0
1738685700000|2025-02-04 16:15:00|1060.91|1058.71|1060.91|1058.71|1062.36|1060.16|1060.18|1057.98|0
1738686000000|2025-02-04 16:20:00|1060.67|1058.47|1061.39|1059.19|1062.84|1060.64|1059.45|1057.25|0
1738686300000|2025-02-04 16:25:00|1061.5|1059.3|1066.7|1064.5|1066.94|1064.74|1060.95|1058.75|0
1738686600000|2025-02-04 16:30:00|1066.94|1064.74|1064.03|1061.83|1067.91|1065.71|1063.55|1061.35|0
1738686900000|2025-02-04 16:35:00|1064.27|1062.07|1066.69|1064.49|1066.69|1064.49|1064.03|1061.83|0
1738687200000|2025-02-04 16:40:00|1066.94|1064.74|1062.58|1060.38|1067.42|1065.22|1060.88|1058.68|0
1738687500000|2025-02-04 16:45:00|1062.33|1060.13|1057.73|1055.53|1062.82|1060.62|1057.49|1055.29|0
1738687800000|2025-02-04 16:50:00|1057.98|1055.78|1060.4|1058.2|1060.64|1058.44|1055.32|1053.12|0
1738688100000|2025-02-04 16:55:00|1060.15|1057.95|1060.88|1058.68|1061.36|1059.16|1056.77|1054.57|0
1738688400000|2025-02-04 17:00:00|1061.36|1059.16|1062.33|1060.13|1063.06|1060.86|1059.91|1057.71|0
1738688700000|2025-02-04 17:05:00|1062.57|1060.37|1060.15|1057.95|1063.06|1060.86|1060.15|1057.95|0
1738689000000|2025-02-04 17:10:00|1060.39|1058.19|1062.33|1060.13|1063.54|1061.34|1059.67|1057.47|0
1738689300000|2025-02-04 17:15:00|1062.09|1059.89|1052.65|1050.45|1063.3|1061.1|1050.96|1048.76|0
1738689600000|2025-02-04 17:20:00|1052.89|1050.69|1053.37|1051.17|1055.07|1052.87|1048.3|1046.1|0
1738689900000|2025-02-04 17:25:00|1052.89|1050.69|1045.15|1042.95|1053.37|1051.17|1044.19|1041.99|0
1738690200000|2025-02-04 17:30:00|1045.88|1043.68|1044.5|1042.3|1047.33|1045.13|1041.53|1039.33|0
1738690500000|2025-02-04 17:35:00|1044.74|1042.54|1048.38|1046.18|1050.55|1048.35|1044.74|1042.54|0
1738690800000|2025-02-04 17:40:00|1048.14|1045.94|1051.29|1049.09|1052.01|1049.81|1046.93|1044.73|0
1738691100000|2025-02-04 17:45:00|1050.8|1048.6|1049.83|1047.63|1051.77|1049.57|1048.62|1046.42|0
1738691400000|2025-02-04 17:50:00|1050.08|1047.88|1051.77|1049.57|1053.22|1051.02|1050.08|1047.88|0
1738691700000|2025-02-04 17:55:00|1051.53|1049.33|1056.85|1054.65|1057.09|1054.89|1051.28|1049.08|0
1738692000000|2025-02-04 18:00:00|1056.36|1054.16|1051.52|1049.32|1057.09|1054.89|1051.28|1049.08|0
1738692300000|2025-02-04 18:05:00|1051.28|1049.08|1051.04|1048.84|1051.77|1049.57|1048.14|1045.94|0
1738692600000|2025-02-04 18:10:00|1051.28|1049.08|1053.61|1051.41|1055.06|1052.86|1050.8|1048.6|0
1738692900000|2025-02-04 18:15:00|1053.85|1051.65|1055.3|1053.1|1055.79|1053.59|1053.85|1051.65|0
1738693200000|2025-02-04 18:20:00|1055.54|1053.34|1058.21|1056.01|1058.21|1056.01|1053.61|1051.41|0
1738693500000|2025-02-04 18:25:00|1058.69|1056.49|1058.21|1056.01|1059.17|1056.97|1057|1054.8|0
1738693800000|2025-02-04 18:30:00|1057.72|1055.52|1058.69|1056.49|1059.17|1056.97|1057.48|1055.28|0
1738694100000|2025-02-04 18:35:00|1058.93|1056.73|1055.54|1053.34|1058.93|1056.73|1055.3|1053.1|0
1738694400000|2025-02-04 18:40:00|1055.78|1053.58|1056.51|1054.31|1057.23|1055.03|1055.78|1053.58|0
1738694700000|2025-02-04 18:45:00|1056.75|1054.55|1057.23|1055.03|1057.48|1055.28|1056.26|1054.06|0
1738695000000|2025-02-04 18:50:00|1057.47|1055.27|1056.75|1054.55|1058.93|1056.73|1055.54|1053.34|0
1738695300000|2025-02-04 18:55:00|1056.99|1054.79|1054.08|1051.88|1057.96|1055.76|1054.08|1051.88|0
1738695600000|2025-02-04 19:00:00|1053.6|1051.4|1058.68|1056.48|1059.17|1056.97|1052.87|1050.67|0
1738695900000|2025-02-04 19:05:00|1058.44|1056.24|1061.83|1059.63|1062.32|1060.12|1058.44|1056.24|0
1738696200000|2025-02-04 19:10:00|1062.07|1059.87|1063.53|1061.33|1064.5|1062.3|1062.07|1059.87|0
1738696500000|2025-02-04 19:15:00|1063.77|1061.57|1064.98|1062.78|1064.98|1062.78|1063.04|1060.84|0
1738696800000|2025-02-04 19:20:00|1065.22|1063.02|1065.46|1063.26|1067.65|1065.45|1064.01|1061.81|0
1738697100000|2025-02-04 19:25:00|1065.22|1063.02|1065.46|1063.26|1065.71|1063.51|1063.77|1061.57|0
1738697400000|2025-02-04 19:30:00|1065.7|1063.5|1067.4|1065.2|1068.13|1065.93|1065.7|1063.5|0
1738697700000|2025-02-04 19:35:00|1067.64|1065.44|1066.91|1064.71|1069.58|1067.38|1066.43|1064.23|0
1738698000000|2025-02-04 19:40:00|1066.67|1064.47|1066.67|1064.47|1068.13|1065.93|1064.98|1062.78|0
1738698300000|2025-02-04 19:45:00|1066.91|1064.71|1064.73|1062.53|1067.64|1065.44|1064|1061.8|0
1738698600000|2025-02-04 19:50:00|1064.97|1062.77|1065.46|1063.26|1065.94|1063.74|1063.28|1061.08|0
1738698900000|2025-02-04 19:55:00|1065.7|1063.5|1061.34|1059.14|1066.18|1063.98|1056.01|1053.81|0
1738699200000|2025-02-04 20:00:00|1062.06|1059.86|1061.09|1058.89|1062.31|1060.11|1058.91|1056.71|0
1738699500000|2025-02-04 20:05:00|1060.85|1058.65|1062.79|1060.59|1063.76|1061.56|1060.85|1058.65|0
1738699800000|2025-02-04 20:10:00|1063.03|1060.83|1064.97|1062.77|1065.7|1063.5|1062.79|1060.59|0
1738700100000|2025-02-04 20:15:00|1064.48|1062.28|1063.27|1061.07|1065.21|1063.01|1061.58|1059.38|0
1738700400000|2025-02-04 20:20:00|1063.03|1060.83|1059.64|1057.44|1063.27|1061.07|1058.91|1056.71|0
1738700700000|2025-02-04 20:25:00|1059.39|1057.19|1057.46|1055.26|1060.61|1058.41|1057.21|1055.01|0
1738701000000|2025-02-04 20:30:00|1056.73|1054.53|1059.63|1057.43|1060.85|1058.65|1056.73|1054.53|0
1738701300000|2025-02-04 20:35:00|1060.12|1057.92|1064.48|1062.28|1064.96|1062.76|1059.15|1056.95|0
1738701600000|2025-02-04 20:40:00|1064.72|1062.52|1062.22|1060.02|1065.21|1063.01|1061.74|1059.54|0
1738701900000|2025-02-04 20:45:00|1062.47|1060.27|1061.49|1059.29|1062.71|1060.51|1060.04|1057.84|0
1738702200000|2025-02-04 20:50:00|1061.25|1059.05|1065.37|1063.17|1066.1|1063.9|1060.28|1058.08|0
1738702500000|2025-02-04 20:55:00|1064.64|1062.44|1063.67|1061.47|1068.52|1066.32|1062.95|1060.75|0
1738702800000|2025-02-04 21:00:00|1064.16|1061.96|1052.77|1050.57|1067.31|1065.11|1050.47|1048.27|0
1738703100000|2025-02-04 21:05:00|1053.26|1051.06|1056.16|1053.96|1058.1|1055.9|1053.26|1051.06|0
1738703400000|2025-02-04 21:10:00|1056.89|1054.69|1052.16|1049.96|1056.89|1054.69|1052.04|1049.84|0
1738703700000|2025-02-04 21:15:00|1052.26|1049.86|1053.5|1051.1|1056.5|1054.1|1052.26|1049.86|0
1738704000000|2025-02-04 21:20:00|1053.37|1050.97|1051.08|1048.68|1053.5|1051.1|1047.93|1045.53|0
1738704300000|2025-02-04 21:25:00|1051.56|1049.16|1050.35|1047.95|1053.02|1050.62|1050.11|1047.71|0
1738704600000|2025-02-04 21:30:00|1050.11|1047.71|1049.63|1047.23|1052.05|1049.65|1049.38|1046.98|0
1738704900000|2025-02-04 21:35:00|1049.38|1046.98|1047.69|1045.29|1049.87|1047.47|1046.24|1043.84|0
1738705200000|2025-02-04 21:40:00|1047.21|1044.81|1047.69|1045.29|1047.93|1045.53|1044.54|1042.14|0
1738705500000|2025-02-04 21:45:00|1047.45|1045.05|1050.22|1047.82|1050.59|1048.19|1047.32|1044.92|0
1738705800000|2025-02-04 21:50:00|1050.35|1047.95|1047.2|1044.8|1050.35|1047.95|1047.2|1044.8|0
1738706100000|2025-02-04 21:55:00|1047.69|1045.29|1047.8|1045.4|1048.17|1045.77|1046.96|1044.56|0
1738706400000|2025-02-04 22:00:00|1047.56|1045.16|1046.77|1044.37|1047.63|1045.23|1046.38|1043.98|0
1738706700000|2025-02-04 22:05:00|1046.56|1044.16|1046.52|1044.12|1047.31|1044.91|1046.14|1043.74|0
1738707000000|2025-02-04 22:10:00|1046.38|1043.98|1046.73|1044.33|1047.05|1044.65|1046.27|1043.87|0
1738707300000|2025-02-04 22:15:00|1046.81|1044.41|1047.13|1044.73|1047.16|1044.76|1046.73|1044.33|0
1738707600000|2025-02-04 22:20:00|1047.09|1044.69|1047|1044.6|1047.09|1044.69|1046.59|1044.19|0
1738707900000|2025-02-04 22:25:00|1047.46|1045.06|1047.64|1045.24|1047.64|1045.24|1046.96|1044.56|0
1738708200000|2025-02-04 22:30:00|1048.13|1045.73|1047.46|1045.06|1048.35|1045.95|1047.39|1044.99|0
1738708500000|2025-02-04 22:35:00|1047.39|1044.99|1046.46|1044.06|1047.56|1045.16|1045.55|1043.15|0
1738708800000|2025-02-04 22:40:00|1046.22|1043.82|1046.28|1043.88|1046.56|1044.16|1046.07|1043.67|0
1738709100000|2025-02-04 22:45:00|1046.32|1043.92|1046.67|1044.27|1046.88|1044.48|1046.32|1043.92|0
1738709400000|2025-02-04 22:50:00|1046.64|1044.24|1046.24|1043.84|1046.64|1044.24|1046.11|1043.71|0
1738709700000|2025-02-04 22:55:00|1046.17|1043.77|1044.87|1042.47|1046.17|1043.77|1044.55|1042.15|0
1738710000000|2025-02-04 23:00:00|1044.4|1042|1047.91|1045.51|1049.12|1046.72|1041.5|1039.1|0
1738710300000|2025-02-04 23:05:00|1047.55|1045.15|1044.64|1042.24|1047.67|1045.27|1044.53|1042.13|0
1738710600000|2025-02-04 23:10:00|1044.53|1042.13|1048.15|1045.75|1048.15|1045.75|1043.56|1041.16|0
1738710900000|2025-02-04 23:15:00|1047.91|1045.51|1046.46|1044.06|1049.6|1047.2|1046.46|1044.06|0
1738711200000|2025-02-04 23:20:00|1046.58|1044.18|1046.94|1044.54|1048.64|1046.24|1046.46|1044.06|0
1738711500000|2025-02-04 23:25:00|1046.82|1044.42|1047.67|1045.27|1048.39|1045.99|1046.22|1043.82|0
1738711800000|2025-02-04 23:30:00|1048.15|1045.75|1047.78|1045.38|1049.12|1046.72|1047.42|1045.02|0
1738712100000|2025-02-04 23:35:00|1047.91|1045.51|1046.46|1044.06|1047.91|1045.51|1045.73|1043.33|0
1738712400000|2025-02-04 23:40:00|1046.21|1043.81|1048.15|1045.75|1048.39|1045.99|1046.21|1043.81|0
1738712700000|2025-02-04 23:45:00|1047.91|1045.51|1046.7|1044.3|1048.15|1045.75|1046.45|1044.05|0
1738713000000|2025-02-04 23:50:00|1046.94|1044.54|1045.24|1042.84|1047.42|1045.02|1045.12|1042.72|0
1738713300000|2025-02-04 23:55:00|1045.48|1043.08|1044.03|1041.63|1045.97|1043.57|1044.03|1041.63|0
1738713600000|2025-02-05 00:00:00|1045|1042.6|1042.82|1040.42|1045.24|1042.84|1041.86|1039.46|0
1738713900000|2025-02-05 00:05:00|1043.06|1040.66|1045.48|1043.08|1045.97|1043.57|1042.34|1039.94|0
1738714200000|2025-02-05 00:10:00|1045.72|1043.32|1048.63|1046.23|1049.35|1046.95|1045.11|1042.71|0
1738714500000|2025-02-05 00:15:00|1048.38|1045.98|1047.66|1045.26|1048.63|1046.23|1047.41|1045.01|0
1738714800000|2025-02-05 00:20:00|1048.14|1045.74|1047.9|1045.5|1048.62|1046.22|1047.9|1045.5|0
1738715100000|2025-02-05 00:25:00|1048.14|1045.74|1049.11|1046.71|1049.11|1046.71|1047.9|1045.5|0
1738715400000|2025-02-05 00:30:00|1049.59|1047.19|1052.25|1049.85|1052.25|1049.85|1049.59|1047.19|0
1738715700000|2025-02-05 00:35:00|1052.01|1049.61|1053.46|1051.06|1053.7|1051.3|1052.01|1049.61|0
1738716000000|2025-02-05 00:40:00|1052.98|1050.58|1052.25|1049.85|1054.43|1052.03|1052.01|1049.61|0
1738716300000|2025-02-05 00:45:00|1052.01|1049.61|1050.07|1047.67|1053.22|1050.82|1050.07|1047.67|0
1738716600000|2025-02-05 00:50:00|1049.83|1047.43|1051.76|1049.36|1051.88|1049.48|1049.83|1047.43|0
1738716900000|2025-02-05 00:55:00|1051.64|1049.24|1051.28|1048.88|1052.01|1049.61|1050.55|1048.15|0
1738717200000|2025-02-05 01:00:00|1051.04|1048.64|1051.39|1048.99|1052|1049.6|1050.79|1048.39|0
1738717500000|2025-02-05 01:05:00|1051.76|1049.36|1050.79|1048.39|1052.25|1049.85|1050.07|1047.67|0
1738717800000|2025-02-05 01:10:00|1051.03|1048.63|1051.52|1049.12|1051.76|1049.36|1050.79|1048.39|0
1738718100000|2025-02-05 01:15:00|1051.76|1049.36|1053.14|1050.74|1054.11|1051.71|1051.76|1049.36|0
1738718400000|2025-02-05 01:20:00|1053.38|1050.98|1051.93|1049.53|1054.35|1051.95|1051.93|1049.53|0
1738718700000|2025-02-05 01:25:00|1052.29|1049.89|1052.41|1050.01|1053.38|1050.98|1051.69|1049.29|0
1738719000000|2025-02-05 01:30:00|1052.31|1050.11|1047.23|1045.03|1052.31|1050.11|1045.78|1043.58|0
1738719300000|2025-02-05 01:35:00|1047.1|1044.9|1046.26|1044.06|1047.47|1045.27|1045.05|1042.85|0
1738719600000|2025-02-05 01:40:00|1046.02|1043.82|1046.5|1044.3|1047.23|1045.03|1045.77|1043.57|0
1738719900000|2025-02-05 01:45:00|1046.74|1044.54|1045.89|1043.69|1047.47|1045.27|1045.53|1043.33|0
1738720200000|2025-02-05 01:50:00|1045.65|1043.45|1046.01|1043.81|1046.38|1044.18|1044.44|1042.24|0
1738720500000|2025-02-05 01:55:00|1046.14|1043.94|1043.72|1041.52|1046.14|1043.94|1043.47|1041.27|0
1738720800000|2025-02-05 02:00:00|1043.47|1041.27|1043.47|1041.27|1044.2|1042|1042.26|1040.06|0
1738721100000|2025-02-05 02:05:00|1043.35|1041.15|1044.2|1042|1044.2|1042|1042.75|1040.55|0
1738721400000|2025-02-05 02:10:00|1044.44|1042.24|1044.92|1042.72|1045.52|1043.32|1042.99|1040.79|0
1738721700000|2025-02-05 02:15:00|1044.68|1042.48|1043.95|1041.75|1044.68|1042.48|1043.71|1041.51|0
1738722000000|2025-02-05 02:20:00|1044.2|1042|1042.5|1040.3|1044.68|1042.48|1042.5|1040.3|0
1738722300000|2025-02-05 02:25:00|1042.26|1040.06|1042.98|1040.78|1043.1|1040.9|1041.29|1039.09|0
1738722600000|2025-02-05 02:30:00|1042.74|1040.54|1044.19|1041.99|1044.43|1042.23|1042.26|1040.06|0
1738722900000|2025-02-05 02:35:00|1044.43|1042.23|1044.19|1041.99|1044.43|1042.23|1043.22|1041.02|0
1738723200000|2025-02-05 02:40:00|1044.07|1041.87|1044.67|1042.47|1044.92|1042.72|1043.71|1041.51|0
1738723500000|2025-02-05 02:45:00|1044.92|1042.72|1045.16|1042.96|1045.88|1043.68|1044.91|1042.71|0
1738723800000|2025-02-05 02:50:00|1045.03|1042.83|1044.06|1041.86|1045.03|1042.83|1043.7|1041.5|0
1738724100000|2025-02-05 02:55:00|1043.95|1041.75|1040.8|1038.6|1044.43|1042.23|1040.32|1038.12|0
1738724400000|2025-02-05 03:00:00|1041.04|1038.84|1041.77|1039.57|1042.98|1040.78|1041.04|1038.84|0
1738724700000|2025-02-05 03:05:00|1041.88|1039.68|1042.25|1040.05|1042.25|1040.05|1040.32|1038.12|0
1738725000000|2025-02-05 03:10:00|1042.37|1040.17|1041.6|1039.4|1042.49|1040.29|1041.6|1039.4|0
1738725300000|2025-02-05 03:15:00|1041.48|1039.28|1041.6|1039.4|1042.2|1040|1041.12|1038.92|0
1738725600000|2025-02-05 03:20:00|1041.47|1039.27|1039.42|1037.22|1041.84|1039.64|1038.7|1036.5|0
1738725900000|2025-02-05 03:25:00|1039.18|1036.98|1039.42|1037.22|1039.66|1037.46|1038.7|1036.5|0
1738726200000|2025-02-05 03:30:00|1039.66|1037.46|1040.15|1037.95|1040.63|1038.43|1039.54|1037.34|0
1738726500000|2025-02-05 03:35:00|1040.39|1038.19|1041.35|1039.15|1041.35|1039.15|1039.66|1037.46|0
1738726800000|2025-02-05 03:40:00|1041.11|1038.91|1041.59|1039.39|1041.84|1039.64|1040.63|1038.43|0
1738727100000|2025-02-05 03:45:00|1041.71|1039.51|1039.9|1037.7|1041.71|1039.51|1039.78|1037.58|0
1738727400000|2025-02-05 03:50:00|1040.02|1037.82|1039.66|1037.46|1040.14|1037.94|1039.18|1036.98|0
1738727700000|2025-02-05 03:55:00|1039.9|1037.7|1037.72|1035.52|1039.9|1037.7|1037|1034.8|0
1738728000000|2025-02-05 04:00:00|1037.97|1035.77|1036.52|1034.32|1038.21|1036.01|1035.79|1033.59|0
1738728300000|2025-02-05 04:05:00|1036.76|1034.56|1037.96|1035.76|1037.96|1035.76|1036.63|1034.43|0
1738728600000|2025-02-05 04:10:00|1037.84|1035.64|1037.72|1035.52|1038.45|1036.25|1037.24|1035.04|0
1738728900000|2025-02-05 04:15:00|1037.6|1035.4|1036.63|1034.43|1037.96|1035.76|1036.27|1034.07|0
1738729200000|2025-02-05 04:20:00|1036.75|1034.55|1036.87|1034.67|1037.48|1035.28|1036.63|1034.43|0
1738729500000|2025-02-05 04:25:00|1036.99|1034.79|1036.99|1034.79|1037.72|1035.52|1035.79|1033.59|0
1738729800000|2025-02-05 04:30:00|1037.23|1035.03|1038.68|1036.48|1038.68|1036.48|1036.51|1034.31|0
1738730100000|2025-02-05 04:35:00|1038.93|1036.73|1038.44|1036.24|1039.28|1037.08|1038.2|1036|0
1738730400000|2025-02-05 04:40:00|1038.2|1036|1039.04|1036.84|1039.16|1036.96|1038.2|1036|0
1738730700000|2025-02-05 04:45:00|1038.92|1036.72|1039.16|1036.96|1039.28|1037.08|1038.2|1036|0
1738731000000|2025-02-05 04:50:00|1039.41|1037.21|1037.71|1035.51|1039.41|1037.21|1037.47|1035.27|0
1738731300000|2025-02-05 04:55:00|1037.59|1035.39|1039.28|1037.08|1039.4|1037.2|1037.47|1035.27|0
1738731600000|2025-02-05 05:00:00|1039.4|1037.2|1039.89|1037.69|1040.37|1038.17|1039.16|1036.96|0
1738731900000|2025-02-05 05:05:00|1040|1037.8|1039.76|1037.56|1040|1037.8|1038.43|1036.23|0
1738732200000|2025-02-05 05:10:00|1039.64|1037.44|1039.64|1037.44|1040.13|1037.93|1039.16|1036.96|0
1738732500000|2025-02-05 05:15:00|1039.4|1037.2|1039.4|1037.2|1040.37|1038.17|1039.4|1037.2|0
1738732800000|2025-02-05 05:20:00|1039.16|1036.96|1039.4|1037.2|1039.51|1037.31|1038.67|1036.47|0
1738733100000|2025-02-05 05:25:00|1039.16|1036.96|1037.82|1035.62|1039.16|1036.96|1037.46|1035.26|0
1738733400000|2025-02-05 05:30:00|1037.95|1035.75|1037.46|1035.26|1038.43|1036.23|1036.5|1034.3|0
1738733700000|2025-02-05 05:35:00|1037.22|1035.02|1036.49|1034.29|1037.46|1035.26|1035.77|1033.57|0
1738734000000|2025-02-05 05:40:00|1036.74|1034.54|1036.49|1034.29|1037.7|1035.5|1036.25|1034.05|0
1738734300000|2025-02-05 05:45:00|1036.25|1034.05|1036.13|1033.93|1036.98|1034.78|1036.01|1033.81|0
1738734600000|2025-02-05 05:50:00|1036.25|1034.05|1035.28|1033.08|1036.25|1034.05|1034.8|1032.6|0
1738734900000|2025-02-05 05:55:00|1035.53|1033.33|1035.28|1033.08|1035.53|1033.33|1034.56|1032.36|0
1738735200000|2025-02-05 06:00:00|1035.52|1033.32|1033.83|1031.63|1035.52|1033.32|1033.59|1031.39|0
1738735500000|2025-02-05 06:05:00|1034.07|1031.87|1034.31|1032.11|1034.8|1032.6|1033.59|1031.39|0
1738735800000|2025-02-05 06:10:00|1034.56|1032.36|1034.31|1032.11|1035.04|1032.84|1033.83|1031.63|0
1738736100000|2025-02-05 06:15:00|1034.55|1032.35|1036.24|1034.04|1036.36|1034.16|1034.07|1031.87|0
1738736400000|2025-02-05 06:20:00|1036.49|1034.29|1037.69|1035.49|1037.69|1035.49|1036.24|1034.04|0
1738736700000|2025-02-05 06:25:00|1037.81|1035.61|1036.97|1034.77|1038.66|1036.46|1036.12|1033.92|0
1738737000000|2025-02-05 06:30:00|1037.21|1035.01|1037.69|1035.49|1038.18|1035.98|1036.97|1034.77|0
1738737300000|2025-02-05 06:35:00|1037.93|1035.73|1033.82|1031.62|1037.93|1035.73|1033.34|1031.14|0
1738737600000|2025-02-05 06:40:00|1033.58|1031.38|1033.1|1030.9|1034.79|1032.59|1031.65|1029.45|0
1738737900000|2025-02-05 06:45:00|1033.34|1031.14|1033.34|1031.14|1034.18|1031.98|1032.61|1030.41|0
1738738200000|2025-02-05 06:50:00|1033.21|1031.01|1033.82|1031.62|1033.82|1031.62|1032.61|1030.41|0
1738738500000|2025-02-05 06:55:00|1033.58|1031.38|1033.34|1031.14|1033.82|1031.62|1032.85|1030.65|0
1738738800000|2025-02-05 07:00:00|1033.1|1030.9|1030.94|1028.74|1033.21|1031.01|1029.47|1027.27|0
1738739100000|2025-02-05 07:05:00|1030.7|1028.5|1031.18|1028.98|1031.78|1029.58|1029.98|1027.78|0
1738739400000|2025-02-05 07:10:00|1031.67|1029.47|1031.91|1029.71|1032.87|1030.67|1030.94|1028.74|0
1738739700000|2025-02-05 07:15:00|1031.66|1029.46|1032.63|1030.43|1032.87|1030.67|1030.94|1028.74|0
1738740000000|2025-02-05 07:20:00|1032.5|1030.3|1033.35|1031.15|1034.32|1032.12|1032.26|1030.06|0
1738740300000|2025-02-05 07:25:00|1033.11|1030.91|1032.39|1030.19|1034.56|1032.36|1031.9|1029.7|0
1738740600000|2025-02-05 07:30:00|1032.63|1030.43|1029.73|1027.53|1032.87|1030.67|1029.73|1027.53|0
1738740900000|2025-02-05 07:35:00|1029.97|1027.77|1029.49|1027.29|1030.57|1028.37|1027.8|1025.6|0
1738741200000|2025-02-05 07:40:00|1029.73|1027.53|1031.29|1029.09|1032.14|1029.94|1029.73|1027.53|0
1738741500000|2025-02-05 07:45:00|1031.17|1028.97|1032.62|1030.42|1032.86|1030.66|1030.81|1028.61|0
1738741800000|2025-02-05 07:50:00|1032.74|1030.54|1032.62|1030.42|1033.11|1030.91|1031.66|1029.46|0
1738742100000|2025-02-05 07:55:00|1032.38|1030.18|1033.1|1030.9|1033.1|1030.9|1032.14|1029.94|0
1738742400000|2025-02-05 08:00:00|1032.62|1030.42|1036.35|1034.15|1037.08|1034.88|1032.62|1030.42|0
1738742700000|2025-02-05 08:05:00|1036.59|1034.39|1034.66|1032.46|1036.59|1034.39|1034.66|1032.46|0
1738743000000|2025-02-05 08:10:00|1034.18|1031.98|1034.53|1032.33|1035.87|1033.67|1033.08|1030.88|0
1738743300000|2025-02-05 08:15:00|1034.42|1032.22|1034.66|1032.46|1035.62|1033.42|1033.93|1031.73|0
1738743600000|2025-02-05 08:20:00|1034.53|1032.33|1039.25|1037.05|1039.36|1037.16|1034.53|1032.33|0
1738743900000|2025-02-05 08:25:00|1039.49|1037.29|1040.7|1038.5|1040.7|1038.5|1038.52|1036.32|0
1738744200000|2025-02-05 08:30:00|1040.94|1038.74|1040.7|1038.5|1041.91|1039.71|1039.73|1037.53|0
1738744500000|2025-02-05 08:35:00|1040.46|1038.26|1034.04|1031.84|1040.94|1038.74|1032.24|1030.04|0
1738744800000|2025-02-05 08:40:00|1033.93|1031.73|1028|1025.8|1035.25|1033.05|1027.4|1025.2|0
1738745100000|2025-02-05 08:45:00|1027.89|1025.69|1032.72|1030.52|1033.56|1031.36|1027.89|1025.69|0
1738745400000|2025-02-05 08:50:00|1032.83|1030.63|1031.75|1029.55|1034.04|1031.84|1031.27|1029.07|0
1738745700000|2025-02-05 08:55:00|1031.86|1029.66|1031.14|1028.94|1032.47|1030.27|1030.54|1028.34|0
1738746000000|2025-02-05 09:00:00|1031.62|1029.42|1034.65|1032.45|1034.89|1032.69|1029.21|1027.01|0
1738746300000|2025-02-05 09:05:00|1034.41|1032.21|1034.52|1032.32|1036.82|1034.62|1033.68|1031.48|0
1738746600000|2025-02-05 09:10:00|1034.4|1032.2|1037.3|1035.1|1038.51|1036.31|1033.2|1031|0
1738746900000|2025-02-05 09:15:00|1037.06|1034.86|1032.95|1030.75|1037.55|1035.35|1032.71|1030.51|0
1738747200000|2025-02-05 09:20:00|1033.19|1030.99|1029.57|1027.37|1034.4|1032.2|1029.57|1027.37|0
1738747500000|2025-02-05 09:25:00|1028.84|1026.64|1030.05|1027.85|1031.74|1029.54|1027.88|1025.68|0
1738747800000|2025-02-05 09:30:00|1029.57|1027.37|1028.84|1026.64|1030.53|1028.33|1028.12|1025.92|0
1738748100000|2025-02-05 09:35:00|1029.32|1027.12|1028.12|1025.92|1030.53|1028.33|1028.12|1025.92|0
1738748400000|2025-02-05 09:40:00|1027.99|1025.79|1024.97|1022.77|1029.08|1026.88|1023.28|1021.08|0
1738748700000|2025-02-05 09:45:00|1024.85|1022.65|1024.97|1022.77|1026.66|1024.46|1024.25|1022.05|0
1738749000000|2025-02-05 09:50:00|1024.85|1022.65|1026.66|1024.46|1027.39|1025.19|1024.85|1022.65|0
1738749300000|2025-02-05 09:55:00|1026.42|1024.22|1024.49|1022.29|1027.63|1025.43|1024.49|1022.29|0
1738749600000|2025-02-05 10:00:00|1024.73|1022.53|1026.18|1023.98|1026.9|1024.7|1023.28|1021.08|0
1738749900000|2025-02-05 10:05:00|1026.29|1024.09|1029.92|1027.72|1031.01|1028.81|1026.18|1023.98|0
1738750200000|2025-02-05 10:10:00|1029.8|1027.6|1029.8|1027.6|1031.73|1029.53|1029.56|1027.36|0
1738750500000|2025-02-05 10:15:00|1029.56|1027.36|1031.25|1029.05|1031.73|1029.53|1029.19|1026.99|0
1738750800000|2025-02-05 10:20:00|1031.12|1028.92|1030.28|1028.08|1031.97|1029.77|1030.04|1027.84|0
1738751100000|2025-02-05 10:25:00|1030.04|1027.84|1031.25|1029.05|1031.97|1029.77|1029.67|1027.47|0
1738751400000|2025-02-05 10:30:00|1031.36|1029.16|1031.97|1029.77|1031.97|1029.77|1030.52|1028.32|0
1738751700000|2025-02-05 10:35:00|1032.45|1030.25|1033.9|1031.7|1034.87|1032.67|1032.21|1030.01|0
1738752000000|2025-02-05 10:40:00|1034.02|1031.82|1032.45|1030.25|1034.02|1031.82|1031.97|1029.77|0
1738752300000|2025-02-05 10:45:00|1032.69|1030.49|1032.69|1030.49|1032.93|1030.73|1031.24|1029.04|0
1738752600000|2025-02-05 10:50:00|1032.57|1030.37|1032.69|1030.49|1032.69|1030.49|1031|1028.8|0
1738752900000|2025-02-05 10:55:00|1032.93|1030.73|1033.41|1031.21|1033.66|1031.46|1032.69|1030.49|0
1738753200000|2025-02-05 11:00:00|1033.66|1031.46|1033.9|1031.7|1034.14|1031.94|1032.93|1030.73|0
1738753500000|2025-02-05 11:05:00|1034.14|1031.94|1033.9|1031.7|1034.62|1032.42|1033.65|1031.45|0
1738753800000|2025-02-05 11:10:00|1034.01|1031.81|1034.86|1032.66|1034.86|1032.66|1033.17|1030.97|0
1738754100000|2025-02-05 11:15:00|1034.38|1032.18|1036.07|1033.87|1036.31|1034.11|1033.65|1031.45|0
1738754400000|2025-02-05 11:20:00|1036.18|1033.98|1037.52|1035.32|1037.63|1035.43|1035.1|1032.9|0
1738754700000|2025-02-05 11:25:00|1037.28|1035.08|1036.42|1034.22|1038|1035.8|1036.18|1033.98|0
1738755000000|2025-02-05 11:30:00|1036.55|1034.35|1035.58|1033.38|1037.03|1034.83|1035.58|1033.38|0
1738755300000|2025-02-05 11:35:00|1034.86|1032.66|1035.82|1033.62|1036.55|1034.35|1034.86|1032.66|0
1738755600000|2025-02-05 11:40:00|1036.31|1034.11|1037.51|1035.31|1037.51|1035.31|1036.06|1033.86|0
1738755900000|2025-02-05 11:45:00|1037.27|1035.07|1037.51|1035.31|1037.76|1035.56|1036.55|1034.35|0
1738756200000|2025-02-05 11:50:00|1037.76|1035.56|1038.48|1036.28|1038.96|1036.76|1037.51|1035.31|0
1738756500000|2025-02-05 11:55:00|1038.24|1036.04|1038.11|1035.91|1038.72|1036.52|1037.51|1035.31|0
1738756800000|2025-02-05 12:00:00|1037.87|1035.67|1038.48|1036.28|1038.96|1036.76|1037.27|1035.07|0
1738757100000|2025-02-05 12:05:00|1038.24|1036.04|1037.27|1035.07|1038.48|1036.28|1036.78|1034.58|0
1738757400000|2025-02-05 12:10:00|1037.14|1034.94|1034.85|1032.65|1037.27|1035.07|1034.36|1032.16|0
1738757700000|2025-02-05 12:15:00|1035.09|1032.89|1037.75|1035.55|1038.47|1036.27|1035.09|1032.89|0
1738758000000|2025-02-05 12:20:00|1037.99|1035.79|1036.78|1034.58|1037.99|1035.79|1035.57|1033.37|0
1738758300000|2025-02-05 12:25:00|1036.54|1034.34|1037.99|1035.79|1037.99|1035.79|1036.3|1034.1|0
1738758600000|2025-02-05 12:30:00|1037.75|1035.55|1036.65|1034.45|1038.1|1035.9|1036.54|1034.34|0
1738758900000|2025-02-05 12:35:00|1036.54|1034.34|1037.5|1035.3|1038.23|1036.03|1036.29|1034.09|0
1738759200000|2025-02-05 12:40:00|1037.62|1035.42|1039.92|1037.72|1039.92|1037.72|1037.62|1035.42|0
1738759500000|2025-02-05 12:45:00|1039.68|1037.48|1038.47|1036.27|1041.13|1038.93|1038.47|1036.27|0
1738759800000|2025-02-05 12:50:00|1038.71|1036.51|1039.43|1037.23|1039.68|1037.48|1038.23|1036.03|0
1738760100000|2025-02-05 12:55:00|1039.19|1036.99|1040.4|1038.2|1040.64|1038.44|1038.71|1036.51|0
1738760400000|2025-02-05 13:00:00|1040.64|1038.44|1040.16|1037.96|1040.89|1038.69|1037.37|1035.17|0
1738760700000|2025-02-05 13:05:00|1039.67|1037.47|1042.34|1040.14|1043.06|1040.86|1038.95|1036.75|0
1738761000000|2025-02-05 13:10:00|1042.09|1039.89|1040.27|1038.07|1042.09|1039.89|1038.95|1036.75|0
1738761300000|2025-02-05 13:15:00|1039.55|1037.35|1038.95|1036.75|1040.4|1038.2|1036.77|1034.57|0
1738761600000|2025-02-05 13:20:00|1038.7|1036.5|1040.15|1037.95|1041.61|1039.41|1038.22|1036.02|0
1738761900000|2025-02-05 13:25:00|1040.4|1038.2|1042.69|1040.49|1042.82|1040.62|1039.91|1037.71|0
1738762200000|2025-02-05 13:30:00|1042.57|1040.37|1041.36|1039.16|1046.93|1044.73|1040.64|1038.44|0
1738762500000|2025-02-05 13:35:00|1041.6|1039.4|1041.85|1039.65|1043.06|1040.86|1039.67|1037.47|0
1738762800000|2025-02-05 13:40:00|1041.96|1039.76|1043.78|1041.58|1044.75|1042.55|1041.36|1039.16|0
1738763100000|2025-02-05 13:45:00|1044.02|1041.82|1043.54|1041.34|1045.23|1043.03|1042.33|1040.13|0
1738763400000|2025-02-05 13:50:00|1043.29|1041.09|1044.26|1042.06|1044.99|1042.79|1043.29|1041.09|0
1738763700000|2025-02-05 13:55:00|1044.5|1042.3|1045.81|1043.61|1046.54|1044.34|1044.36|1042.16|0
1738764000000|2025-02-05 14:00:00|1046.05|1043.85|1045.33|1043.13|1046.05|1043.85|1043.15|1040.95|0
1738764300000|2025-02-05 14:05:00|1045.08|1042.88|1047.99|1045.79|1048.23|1046.03|1045.08|1042.88|0
1738764600000|2025-02-05 14:10:00|1047.5|1045.3|1049.44|1047.24|1049.92|1047.72|1047.5|1045.3|0
1738764900000|2025-02-05 14:15:00|1049.31|1047.11|1050.16|1047.96|1051.37|1049.17|1049.2|1047|0
1738765200000|2025-02-05 14:20:00|1050.41|1048.21|1051.86|1049.66|1052.1|1049.9|1049.44|1047.24|0
1738765500000|2025-02-05 14:25:00|1051.62|1049.42|1053.07|1050.87|1053.31|1051.11|1050.65|1048.45|0
1738765800000|2025-02-05 14:30:00|1051.61|1049.41|1050.46|1048.26|1052.83|1050.63|1047.92|1045.72|0
1738766100000|2025-02-05 14:35:00|1050.34|1048.14|1055.43|1053.23|1056.64|1054.44|1049.86|1047.66|0
1738766400000|2025-02-05 14:40:00|1055.18|1052.98|1054.32|1052.12|1056.26|1054.06|1053.35|1051.15|0
1738766700000|2025-02-05 14:45:00|1054.92|1052.72|1052.86|1050.66|1056.26|1054.06|1052.14|1049.94|0
1738767000000|2025-02-05 14:50:00|1052.38|1050.18|1047.91|1045.71|1053.83|1051.63|1046.57|1044.37|0
1738767300000|2025-02-05 14:55:00|1047.67|1045.47|1046.09|1043.89|1047.91|1045.71|1040.89|1038.69|0
1738767600000|2025-02-05 15:00:00|1053.12|1050.92|1033.88|1031.68|1055.66|1053.46|1032.43|1030.23|0
1738767900000|2025-02-05 15:05:00|1032.43|1030.23|1040.36|1038.16|1040.36|1038.16|1032.43|1030.23|0
1738768200000|2025-02-05 15:10:00|1040.85|1038.65|1044.96|1042.76|1045.2|1043|1035.77|1033.57|0
1738768500000|2025-02-05 15:15:00|1044.72|1042.52|1042.3|1040.1|1045.69|1043.49|1038.43|1036.23|0
1738768800000|2025-02-05 15:20:00|1041.33|1039.13|1047.5|1045.3|1047.74|1045.54|1039.39|1037.19|0
1738769100000|2025-02-05 15:25:00|1047.97|1045.77|1052.02|1049.82|1052.02|1049.82|1047.73|1045.53|0
1738769400000|2025-02-05 15:30:00|1051.3|1049.1|1050.57|1048.37|1052.02|1049.82|1043.79|1041.59|0
1738769700000|2025-02-05 15:35:00|1050.81|1048.61|1054.45|1052.25|1054.69|1052.49|1049.84|1047.64|0
1738770000000|2025-02-05 15:40:00|1054.2|1052|1053.23|1051.03|1055.41|1053.21|1051.78|1049.58|0
1738770300000|2025-02-05 15:45:00|1053.72|1051.52|1050.32|1048.12|1054.19|1051.99|1048.86|1046.66|0
1738770600000|2025-02-05 15:50:00|1050.07|1047.87|1052.49|1050.29|1052.49|1050.29|1048.38|1046.18|0
1738770900000|2025-02-05 15:55:00|1052.74|1050.54|1051.52|1049.32|1054.67|1052.47|1049.59|1047.39|0
1738771200000|2025-02-05 16:00:00|1051.28|1049.08|1052.49|1050.29|1053.95|1051.75|1049.1|1046.9|0
1738771500000|2025-02-05 16:05:00|1052.25|1050.05|1058.55|1056.35|1059.04|1056.84|1052.25|1050.05|0
1738771800000|2025-02-05 16:10:00|1058.31|1056.11|1055.16|1052.96|1059.52|1057.32|1053.94|1051.74|0
1738772100000|2025-02-05 16:15:00|1055.4|1053.2|1050.31|1048.11|1056.13|1053.93|1048.37|1046.17|0
1738772400000|2025-02-05 16:20:00|1049.94|1047.74|1050.31|1048.11|1050.31|1048.11|1047.16|1044.96|0
1738772700000|2025-02-05 16:25:00|1050.07|1047.87|1057.82|1055.62|1057.82|1055.62|1048.86|1046.66|0
1738773000000|2025-02-05 16:30:00|1058.06|1055.86|1059.99|1057.79|1059.99|1057.79|1056.85|1054.65|0
1738773300000|2025-02-05 16:35:00|1059.75|1057.55|1061.44|1059.24|1062.66|1060.46|1059.51|1057.31|0
1738773600000|2025-02-05 16:40:00|1061.69|1059.49|1063.87|1061.67|1063.87|1061.67|1059.99|1057.79|0
1738773900000|2025-02-05 16:45:00|1063.63|1061.43|1066.53|1064.33|1067.74|1065.54|1062.66|1060.46|0
1738774200000|2025-02-05 16:50:00|1066.77|1064.57|1072.11|1069.91|1074.05|1071.85|1066.77|1064.57|0
1738774500000|2025-02-05 16:55:00|1072.35|1070.15|1071.86|1069.66|1072.84|1070.64|1069.2|1067|0
1738774800000|2025-02-05 17:00:00|1072.11|1069.91|1074.87|1072.67|1075.59|1073.39|1071.62|1069.42|0
1738775100000|2025-02-05 17:05:00|1074.62|1072.42|1075.59|1073.39|1077.05|1074.85|1073.65|1071.45|0
1738775400000|2025-02-05 17:10:00|1075.84|1073.64|1074.62|1072.42|1076.56|1074.36|1073.89|1071.69|0
1738775700000|2025-02-05 17:15:00|1074.86|1072.66|1072.92|1070.72|1074.86|1072.66|1071.71|1069.51|0
1738776000000|2025-02-05 17:20:00|1073.16|1070.96|1071.11|1068.91|1073.16|1070.96|1068.69|1066.49|0
1738776300000|2025-02-05 17:25:00|1070.63|1068.43|1070.38|1068.18|1072.57|1070.37|1070.38|1068.18|0
1738776600000|2025-02-05 17:30:00|1070.63|1068.43|1070.38|1068.18|1072.08|1069.88|1069.9|1067.7|0
1738776900000|2025-02-05 17:35:00|1070.63|1068.43|1070.14|1067.94|1072.81|1070.61|1069.41|1067.21|0
1738777200000|2025-02-05 17:40:00|1070.38|1068.18|1070.87|1068.67|1071.35|1069.15|1069.17|1066.97|0
1738777500000|2025-02-05 17:45:00|1071.11|1068.91|1073.05|1070.85|1073.78|1071.58|1070.87|1068.67|0
1738777800000|2025-02-05 17:50:00|1073.29|1071.09|1073.54|1071.34|1073.78|1071.58|1068.68|1066.48|0
1738778100000|2025-02-05 17:55:00|1073.29|1071.09|1072.08|1069.88|1073.29|1071.09|1070.87|1068.67|0
1738778400000|2025-02-05 18:00:00|1072.32|1070.12|1073.29|1071.09|1074.26|1072.06|1072.08|1069.88|0
1738778700000|2025-02-05 18:05:00|1073.53|1071.33|1071.83|1069.63|1073.78|1071.58|1071.11|1068.91|0
1738779000000|2025-02-05 18:10:00|1071.59|1069.39|1072.56|1070.36|1072.56|1070.36|1069.65|1067.45|0
1738779300000|2025-02-05 18:15:00|1072.8|1070.6|1073.77|1071.57|1074.26|1072.06|1071.1|1068.9|0
1738779600000|2025-02-05 18:20:00|1073.53|1071.33|1072.07|1069.87|1073.53|1071.33|1071.59|1069.39|0
1738779900000|2025-02-05 18:25:00|1071.83|1069.63|1071.35|1069.15|1071.83|1069.63|1067.7|1065.5|0
1738780200000|2025-02-05 18:30:00|1071.1|1068.9|1073.53|1071.33|1073.53|1071.33|1069.4|1067.2|0
1738780500000|2025-02-05 18:35:00|1073.29|1071.09|1076.69|1074.49|1076.93|1074.73|1073.29|1071.09|0
1738780800000|2025-02-05 18:40:00|1076.93|1074.73|1076.2|1074|1079.12|1076.92|1074.99|1072.79|0
1738781100000|2025-02-05 18:45:00|1076.44|1074.24|1076.44|1074.24|1076.68|1074.48|1075.47|1073.27|0
1738781400000|2025-02-05 18:50:00|1076.32|1074.12|1074.5|1072.3|1076.93|1074.73|1073.28|1071.08|0
1738781700000|2025-02-05 18:55:00|1074.74|1072.54|1074.98|1072.78|1075.47|1073.27|1072.07|1069.87|0
1738782000000|2025-02-05 19:00:00|1074.5|1072.3|1076.68|1074.48|1077.17|1074.97|1074.5|1072.3|0
1738782300000|2025-02-05 19:05:00|1076.44|1074.24|1080.57|1078.37|1081.3|1079.1|1076.2|1074|0
1738782600000|2025-02-05 19:10:00|1080.81|1078.61|1080.08|1077.88|1081.78|1079.58|1078.38|1076.18|0
1738782900000|2025-02-05 19:15:00|1079.6|1077.4|1079.1|1076.9|1080.32|1078.12|1078.62|1076.42|0
1738783200000|2025-02-05 19:20:00|1079.34|1077.14|1079.83|1077.63|1080.07|1077.87|1078.37|1076.17|0
1738783500000|2025-02-05 19:25:00|1079.59|1077.39|1078.13|1075.93|1079.83|1077.63|1077.64|1075.44|0
1738783800000|2025-02-05 19:30:00|1078.37|1076.17|1077.88|1075.68|1078.97|1076.77|1076.67|1074.47|0
1738784100000|2025-02-05 19:35:00|1077.64|1075.44|1078.12|1075.92|1078.85|1076.65|1076.42|1074.22|0
1738784400000|2025-02-05 19:40:00|1078.61|1076.41|1076.91|1074.71|1079.34|1077.14|1076.67|1074.47|0
1738784700000|2025-02-05 19:45:00|1076.67|1074.47|1077.15|1074.95|1077.39|1075.19|1075.69|1073.49|0
1738785000000|2025-02-05 19:50:00|1076.91|1074.71|1074.96|1072.76|1077.15|1074.95|1074.48|1072.28|0
1738785300000|2025-02-05 19:55:00|1074.72|1072.52|1075.93|1073.73|1076.42|1074.22|1074.48|1072.28|0
1738785600000|2025-02-05 20:00:00|1076.18|1073.98|1078.12|1075.92|1079.09|1076.89|1075.93|1073.73|0
1738785900000|2025-02-05 20:05:00|1077.88|1075.68|1078.61|1076.41|1078.85|1076.65|1075.93|1073.73|0
1738786200000|2025-02-05 20:10:00|1078.36|1076.16|1079.09|1076.89|1079.33|1077.13|1078.36|1076.16|0
1738786500000|2025-02-05 20:15:00|1079.58|1077.38|1082.01|1079.81|1082.25|1080.05|1079.58|1077.38|0
1738786800000|2025-02-05 20:20:00|1081.76|1079.56|1084.68|1082.48|1084.68|1082.48|1081.76|1079.56|0
1738787100000|2025-02-05 20:25:00|1084.44|1082.24|1082.48|1080.28|1084.78|1082.58|1081.75|1079.55|0
1738787400000|2025-02-05 20:30:00|1082.73|1080.53|1081.51|1079.31|1083.45|1081.25|1080.78|1078.58|0
1738787700000|2025-02-05 20:35:00|1080.78|1078.58|1080.05|1077.85|1082.24|1080.04|1079.32|1077.12|0
1738788000000|2025-02-05 20:40:00|1080.29|1078.09|1075.68|1073.48|1080.29|1078.09|1074.7|1072.5|0
1738788300000|2025-02-05 20:45:00|1075.19|1072.99|1076.4|1074.2|1078.35|1076.15|1074.95|1072.75|0
1738788600000|2025-02-05 20:50:00|1075.67|1073.47|1080.29|1078.09|1080.53|1078.33|1075.67|1073.47|0
1738788900000|2025-02-05 20:55:00|1081.75|1079.55|1086.6|1084.4|1088.3|1086.1|1081.51|1079.31|0
1738789200000|2025-02-05 21:00:00|1087.82|1085.62|1085.39|1083.19|1088.3|1086.1|1084.41|1082.21|0
1738789500000|2025-02-05 21:05:00|1085.14|1082.94|1086.11|1083.91|1086.6|1084.4|1084.66|1082.46|0
1738789800000|2025-02-05 21:10:00|1085.87|1083.67|1088.79|1086.59|1089.03|1086.83|1085.87|1083.67|0
1738790100000|2025-02-05 21:15:00|1088.65|1086.25|1089.98|1087.58|1092.05|1089.65|1088.65|1086.25|0
1738790400000|2025-02-05 21:20:00|1090.1|1087.7|1089.37|1086.97|1090.59|1088.19|1089.13|1086.73|0
1738790700000|2025-02-05 21:25:00|1089.13|1086.73|1089.13|1086.73|1089.62|1087.22|1088.16|1085.76|0
1738791000000|2025-02-05 21:30:00|1088.4|1086|1088.4|1086|1088.89|1086.49|1087.67|1085.27|0
1738791300000|2025-02-05 21:35:00|1088.64|1086.24|1088.64|1086.24|1088.89|1086.49|1088.16|1085.76|0
1738791600000|2025-02-05 21:40:00|1088.4|1086|1087.91|1085.51|1088.64|1086.24|1087.91|1085.51|0
1738791900000|2025-02-05 21:45:00|1087.42|1085.02|1088.03|1085.63|1088.64|1086.24|1087.18|1084.78|0
1738792200000|2025-02-05 21:50:00|1088.15|1085.75|1090.1|1087.7|1090.1|1087.7|1087.91|1085.51|0
1738792500000|2025-02-05 21:55:00|1090.34|1087.94|1090.21|1087.81|1091.07|1088.67|1090.1|1087.7|0
1738792800000|2025-02-05 22:00:00|1090.32|1087.92|1090.32|1087.92|1090.47|1088.07|1090.21|1087.81|0
1738793100000|2025-02-05 22:05:00|1090.56|1087.68|1090.36|1087.24|1090.68|1087.68|1090.36|1087.24|0
1738793400000|2025-02-05 22:10:00|1090.29|1087.17|1090.18|1087.06|1090.97|1087.85|1089.9|1086.78|0
1738793700000|2025-02-05 22:15:00|1090.68|1087.56|1090.88|1088|1090.88|1088|1090.38|1087.5|0
1738794000000|2025-02-05 22:20:00|1090.92|1088.04|1090.4|1088|1091.03|1088.35|1090.29|1087.65|0
1738794300000|2025-02-05 22:25:00|1090.46|1088.06|1090.18|1087.78|1090.68|1088.28|1090.18|1087.78|0
1738794600000|2025-02-05 22:30:00|1090.36|1087.96|1090.36|1087.96|1090.36|1087.96|1090.36|1087.96|0
1738794900000|2025-02-05 22:35:00|1090.35|1087.95|1090.39|1087.99|1090.5|1088.1|1090.35|1087.95|0
1738795200000|2025-02-05 22:40:00|1090.35|1087.95|1090.42|1088.02|1090.5|1088.1|1090.35|1087.95|0
1738795500000|2025-02-05 22:45:00|1090.39|1087.99|1089.57|1087.17|1090.39|1087.99|1089.47|1087.07|0
1738795800000|2025-02-05 22:50:00|1089.47|1087.07|1089.64|1087.24|1089.64|1087.24|1089.47|1087.07|0
1738796100000|2025-02-05 22:55:00|1089.86|1087.46|1089.47|1087.07|1089.96|1087.56|1089.47|1087.07|0
1738796400000|2025-02-05 23:00:00|1088.5|1086.1|1088.14|1085.74|1089.48|1087.08|1088.14|1085.74|0
1738796700000|2025-02-05 23:05:00|1088.38|1085.98|1087.17|1084.77|1088.38|1085.98|1087.17|1084.77|0
1738797000000|2025-02-05 23:10:00|1087.65|1085.25|1087.41|1085.01|1088.38|1085.98|1087.17|1084.77|0
1738797300000|2025-02-05 23:15:00|1087.28|1084.88|1087.77|1085.37|1088.14|1085.74|1087.17|1084.77|0
1738797600000|2025-02-05 23:20:00|1087.65|1085.25|1089.35|1086.95|1089.72|1087.32|1087.65|1085.25|0
1738797900000|2025-02-05 23:25:00|1089.11|1086.71|1089.23|1086.83|1090.08|1087.68|1088.87|1086.47|0
1738798200000|2025-02-05 23:30:00|1089.11|1086.71|1087.41|1085.01|1089.6|1087.2|1087.16|1084.76|0
1738798500000|2025-02-05 23:35:00|1087.28|1084.88|1087.65|1085.25|1088.14|1085.74|1087.16|1084.76|0
1738798800000|2025-02-05 23:40:00|1087.89|1085.49|1088.87|1086.47|1088.87|1086.47|1087.16|1084.76|0
1738799100000|2025-02-05 23:45:00|1088.62|1086.22|1089.59|1087.19|1090.57|1088.17|1088.38|1085.98|0
1738799400000|2025-02-05 23:50:00|1089.84|1087.44|1089.84|1087.44|1090.81|1088.41|1089.47|1087.07|0
1738799700000|2025-02-05 23:55:00|1089.71|1087.31|1090.32|1087.92|1090.57|1088.17|1089.59|1087.19|0
1738800000000|2025-02-06 00:00:00|1089.84|1087.44|1094.7|1092.3|1095.68|1093.28|1089.84|1087.44|0
1738800300000|2025-02-06 00:05:00|1094.58|1092.18|1094.46|1092.06|1095.43|1093.03|1094.21|1091.81|0
1738800600000|2025-02-06 00:10:00|1094.7|1092.3|1094.46|1092.06|1095.19|1092.79|1093.97|1091.57|0
1738800900000|2025-02-06 00:15:00|1094.57|1092.17|1094.46|1092.06|1094.82|1092.42|1093.73|1091.33|0
1738801200000|2025-02-06 00:20:00|1094.7|1092.3|1094.7|1092.3|1095.19|1092.79|1094.21|1091.81|0
1738801500000|2025-02-06 00:25:00|1094.94|1092.54|1094.94|1092.54|1095.19|1092.79|1094.21|1091.81|0
1738801800000|2025-02-06 00:30:00|1094.7|1092.3|1094.45|1092.05|1095.67|1093.27|1093.97|1091.57|0
1738802100000|2025-02-06 00:35:00|1094.21|1091.81|1092.26|1089.86|1094.45|1092.05|1092.14|1089.74|0
1738802400000|2025-02-06 00:40:00|1092.38|1089.98|1092.51|1090.11|1092.99|1090.59|1092.02|1089.62|0
1738802700000|2025-02-06 00:45:00|1092.75|1090.35|1092.02|1089.62|1092.75|1090.35|1091.53|1089.13|0
1738803000000|2025-02-06 00:50:00|1091.78|1089.38|1091.77|1089.37|1091.78|1089.38|1090.07|1087.67|0
1738803300000|2025-02-06 00:55:00|1092.02|1089.62|1091.77|1089.37|1092.26|1089.86|1091.4|1089|0
1738803600000|2025-02-06 01:00:00|1091.65|1089.25|1092.13|1089.73|1093.23|1090.83|1091.29|1088.89|0
1738803900000|2025-02-06 01:05:00|1092.02|1089.62|1091.77|1089.37|1092.5|1090.1|1090.8|1088.4|0
1738804200000|2025-02-06 01:10:00|1092.02|1089.62|1093.48|1091.08|1093.72|1091.32|1091.77|1089.37|0
1738804500000|2025-02-06 01:15:00|1093.72|1091.32|1093.23|1090.83|1093.96|1091.56|1092.74|1090.34|0
1738804800000|2025-02-06 01:20:00|1093.35|1090.95|1092.37|1089.97|1093.47|1091.07|1092.26|1089.86|0
1738805100000|2025-02-06 01:25:00|1092.26|1089.86|1092.74|1090.34|1092.74|1090.34|1092.01|1089.61|0
1738805400000|2025-02-06 01:30:00|1092.5|1090.1|1092.64|1090.44|1093.13|1090.93|1092.16|1089.96|0
1738805700000|2025-02-06 01:35:00|1092.89|1090.69|1091.91|1089.71|1092.89|1090.69|1091.67|1089.47|0
1738806000000|2025-02-06 01:40:00|1091.67|1089.47|1091.18|1088.98|1092.4|1090.2|1090.45|1088.25|0
1738806300000|2025-02-06 01:45:00|1090.94|1088.74|1091.42|1089.22|1091.91|1089.71|1090.69|1088.49|0
1738806600000|2025-02-06 01:50:00|1091.67|1089.47|1091.91|1089.71|1092.27|1090.07|1090.69|1088.49|0
1738806900000|2025-02-06 01:55:00|1092.15|1089.95|1091.66|1089.46|1092.88|1090.68|1091.66|1089.46|0
1738807200000|2025-02-06 02:00:00|1091.42|1089.22|1090.93|1088.73|1091.42|1089.22|1090.69|1088.49|0
1738807500000|2025-02-06 02:05:00|1091.18|1088.98|1091.18|1088.98|1091.66|1089.46|1090.2|1088|0
1738807800000|2025-02-06 02:10:00|1091.29|1089.09|1091.91|1089.71|1092.15|1089.95|1091.18|1088.98|0
1738808100000|2025-02-06 02:15:00|1092.02|1089.82|1092.64|1090.44|1092.88|1090.68|1091.91|1089.71|0
1738808400000|2025-02-06 02:20:00|1092.51|1090.31|1092.63|1090.43|1092.64|1090.44|1092.15|1089.95|0
1738808700000|2025-02-06 02:25:00|1092.39|1090.19|1093.85|1091.65|1093.85|1091.65|1092.39|1090.19|0
1738809000000|2025-02-06 02:30:00|1093.72|1091.52|1094.09|1091.89|1094.21|1092.01|1093.12|1090.92|0
1738809300000|2025-02-06 02:35:00|1093.85|1091.65|1093.97|1091.77|1094.34|1092.14|1093.36|1091.16|0
1738809600000|2025-02-06 02:40:00|1094.09|1091.89|1093.61|1091.41|1094.09|1091.89|1093.36|1091.16|0
1738809900000|2025-02-06 02:45:00|1093.48|1091.28|1093.6|1091.4|1093.85|1091.65|1093.12|1090.92|0
1738810200000|2025-02-06 02:50:00|1093.36|1091.16|1093.85|1091.65|1093.85|1091.65|1093.12|1090.92|0
1738810500000|2025-02-06 02:55:00|1093.6|1091.4|1093.6|1091.4|1094.09|1091.89|1093.36|1091.16|0
1738810800000|2025-02-06 03:00:00|1093.85|1091.65|1094.21|1092.01|1094.58|1092.38|1093.85|1091.65|0
1738811100000|2025-02-06 03:05:00|1094.09|1091.89|1092.87|1090.67|1094.33|1092.13|1092.87|1090.67|0
1738811400000|2025-02-06 03:10:00|1092.99|1090.79|1092.87|1090.67|1093.11|1090.91|1092.26|1090.06|0
1738811700000|2025-02-06 03:15:00|1092.99|1090.79|1092.87|1090.67|1093.36|1091.16|1092.63|1090.43|0
1738812000000|2025-02-06 03:20:00|1093.11|1090.91|1092.63|1090.43|1093.11|1090.91|1092.38|1090.18|0
1738812300000|2025-02-06 03:25:00|1092.38|1090.18|1092.62|1090.42|1092.87|1090.67|1092.38|1090.18|0
1738812600000|2025-02-06 03:30:00|1092.74|1090.54|1092.87|1090.67|1093.11|1090.91|1091.89|1089.69|0
1738812900000|2025-02-06 03:35:00|1092.98|1090.78|1092.62|1090.42|1092.98|1090.78|1092.38|1090.18|0
1738813200000|2025-02-06 03:40:00|1092.74|1090.54|1092.62|1090.42|1093.11|1090.91|1092.62|1090.42|0
1738813500000|2025-02-06 03:45:00|1092.74|1090.54|1093.35|1091.15|1093.35|1091.15|1092.38|1090.18|0
1738813800000|2025-02-06 03:50:00|1093.11|1090.91|1093.84|1091.64|1093.84|1091.64|1092.87|1090.67|0
1738814100000|2025-02-06 03:55:00|1093.95|1091.75|1094.32|1092.12|1094.57|1092.37|1093.95|1091.75|0
1738814400000|2025-02-06 04:00:00|1094.08|1091.88|1094.81|1092.61|1094.81|1092.61|1093.84|1091.64|0
1738814700000|2025-02-06 04:05:00|1094.57|1092.37|1095.05|1092.85|1095.05|1092.85|1094.2|1092|0
1738815000000|2025-02-06 04:10:00|1095.3|1093.1|1095.78|1093.58|1095.78|1093.58|1095.05|1092.85|0
1738815300000|2025-02-06 04:15:00|1095.9|1093.7|1095.38|1093.18|1096.36|1094.16|1095.14|1092.94|0
1738815600000|2025-02-06 04:20:00|1095.14|1092.94|1096.11|1093.91|1096.11|1093.91|1094.9|1092.7|0
1738815900000|2025-02-06 04:25:00|1096.6|1094.4|1096.78|1094.58|1097.09|1094.89|1096.6|1094.4|0
1738816200000|2025-02-06 04:30:00|1097.03|1094.83|1097.22|1095.02|1097.22|1095.02|1096.54|1094.34|0
1738816500000|2025-02-06 04:35:00|1097.09|1094.89|1096.49|1094.29|1097.22|1095.02|1096.24|1094.04|0
1738816800000|2025-02-06 04:40:00|1096.24|1094.04|1096.73|1094.53|1096.97|1094.77|1096.24|1094.04|0
1738817100000|2025-02-06 04:45:00|1096.49|1094.29|1096.97|1094.77|1096.97|1094.77|1096.49|1094.29|0
1738817400000|2025-02-06 04:50:00|1097.22|1095.02|1097.95|1095.75|1097.95|1095.75|1097.22|1095.02|0
1738817700000|2025-02-06 04:55:00|1097.7|1095.5|1097.95|1095.75|1098.19|1095.99|1097.7|1095.5|0
1738818000000|2025-02-06 05:00:00|1097.7|1095.5|1098.43|1096.23|1098.43|1096.23|1097.7|1095.5|0
1738818300000|2025-02-06 05:05:00|1098.31|1096.11|1098.19|1095.99|1098.68|1096.48|1098.19|1095.99|0
1738818600000|2025-02-06 05:10:00|1098.43|1096.23|1099.16|1096.96|1099.41|1097.21|1098.19|1095.99|0
1738818900000|2025-02-06 05:15:00|1098.92|1096.72|1099.16|1096.96|1099.41|1097.21|1098.92|1096.72|0
1738819200000|2025-02-06 05:20:00|1099.4|1097.2|1101.11|1098.91|1101.6|1099.4|1099.4|1097.2|0
1738819500000|2025-02-06 05:25:00|1100.98|1098.78|1101.6|1099.4|1101.71|1099.51|1100.13|1097.93|0
1738819800000|2025-02-06 05:30:00|1101.35|1099.15|1101.11|1098.91|1101.6|1099.4|1100.38|1098.18|0
1738820100000|2025-02-06 05:35:00|1100.98|1098.78|1102.57|1100.37|1102.57|1100.37|1100.86|1098.66|0
1738820400000|2025-02-06 05:40:00|1102.44|1100.24|1101.59|1099.39|1102.44|1100.24|1101.59|1099.39|0
1738820700000|2025-02-06 05:45:00|1101.11|1098.91|1102.32|1100.12|1102.32|1100.12|1100.98|1098.78|0
1738821000000|2025-02-06 05:50:00|1102.08|1099.88|1101.84|1099.64|1102.32|1100.12|1101.59|1099.39|0
1738821300000|2025-02-06 05:55:00|1102.08|1099.88|1102.08|1099.88|1102.32|1100.12|1101.59|1099.39|0
1738821600000|2025-02-06 06:00:00|1102.32|1100.12|1101.71|1099.51|1102.32|1100.12|1101.59|1099.39|0
1738821900000|2025-02-06 06:05:00|1101.59|1099.39|1101.35|1099.15|1101.83|1099.63|1101.1|1098.9|0
1738822200000|2025-02-06 06:10:00|1101.59|1099.39|1101.1|1098.9|1101.59|1099.39|1101.1|1098.9|0
1738822500000|2025-02-06 06:15:00|1100.86|1098.66|1101.1|1098.9|1101.1|1098.9|1100.37|1098.17|0
1738822800000|2025-02-06 06:20:00|1101.22|1099.02|1101.34|1099.14|1101.59|1099.39|1100.61|1098.41|0
1738823100000|2025-02-06 06:25:00|1101.59|1099.39|1101.7|1099.5|1101.83|1099.63|1101.34|1099.14|0
1738823400000|2025-02-06 06:30:00|1101.59|1099.39|1100.37|1098.17|1101.59|1099.39|1100.37|1098.17|0
1738823700000|2025-02-06 06:35:00|1100.61|1098.41|1100.37|1098.17|1100.86|1098.66|1100.37|1098.17|0
1738824000000|2025-02-06 06:40:00|1100.49|1098.29|1100.37|1098.17|1100.61|1098.41|1100.12|1097.92|0
1738824300000|2025-02-06 06:45:00|1100.12|1097.92|1099.39|1097.19|1100.24|1098.04|1099.39|1097.19|0
1738824600000|2025-02-06 06:50:00|1099.51|1097.31|1098.9|1096.7|1099.64|1097.44|1098.9|1096.7|0
1738824900000|2025-02-06 06:55:00|1099.15|1096.95|1098.9|1096.7|1099.15|1096.95|1098.42|1096.22|0
1738825200000|2025-02-06 07:00:00|1098.78|1096.58|1101.58|1099.38|1102.31|1100.11|1098.66|1096.46|0
1738825500000|2025-02-06 07:05:00|1101.83|1099.63|1101.83|1099.63|1102.07|1099.87|1101.58|1099.38|0
1738825800000|2025-02-06 07:10:00|1101.94|1099.74|1100.36|1098.16|1102.07|1099.87|1100.12|1097.92|0
1738826100000|2025-02-06 07:15:00|1100.24|1098.04|1098.17|1095.97|1100.24|1098.04|1097.93|1095.73|0
1738826400000|2025-02-06 07:20:00|1098.66|1096.46|1098.66|1096.46|1099.14|1096.94|1097.93|1095.73|0
1738826700000|2025-02-06 07:25:00|1098.41|1096.21|1098.66|1096.46|1098.66|1096.46|1097.19|1094.99|0
1738827000000|2025-02-06 07:30:00|1098.41|1096.21|1097.44|1095.24|1098.9|1096.7|1097.44|1095.24|0
1738827300000|2025-02-06 07:35:00|1097.92|1095.72|1097.55|1095.35|1098.17|1095.97|1097.19|1094.99|0
1738827600000|2025-02-06 07:40:00|1097.44|1095.24|1096.95|1094.75|1097.44|1095.24|1096.46|1094.26|0
1738827900000|2025-02-06 07:45:00|1097.19|1094.99|1097.19|1094.99|1097.44|1095.24|1096.46|1094.26|0
1738828200000|2025-02-06 07:50:00|1097.06|1094.86|1095.49|1093.29|1097.19|1094.99|1095.36|1093.16|0
1738828500000|2025-02-06 07:55:00|1095.24|1093.04|1095.24|1093.04|1095.6|1093.4|1095|1092.8|0
1738828800000|2025-02-06 08:00:00|1095.36|1093.16|1093.78|1091.58|1095.36|1093.16|1092.56|1090.36|0
1738829100000|2025-02-06 08:05:00|1094.02|1091.82|1095.48|1093.28|1095.48|1093.28|1093.17|1090.97|0
1738829400000|2025-02-06 08:10:00|1095|1092.8|1094.51|1092.31|1096.7|1094.5|1093.78|1091.58|0
1738829700000|2025-02-06 08:15:00|1094.75|1092.55|1093.78|1091.58|1095.24|1093.04|1093.05|1090.85|0
1738830000000|2025-02-06 08:20:00|1094.02|1091.82|1096.94|1094.74|1096.94|1094.74|1093.05|1090.85|0
1738830300000|2025-02-06 08:25:00|1096.7|1094.5|1097.92|1095.72|1098.76|1096.56|1096.21|1094.01|0
1738830600000|2025-02-06 08:30:00|1098.16|1095.96|1100.11|1097.91|1100.6|1098.4|1097.43|1095.23|0
1738830900000|2025-02-06 08:35:00|1099.86|1097.66|1101.57|1099.37|1102.3|1100.1|1099.86|1097.66|0
1738831200000|2025-02-06 08:40:00|1101.33|1099.13|1103.03|1100.83|1103.52|1101.32|1100.84|1098.64|0
1738831500000|2025-02-06 08:45:00|1103.15|1100.95|1102.6|1100.4|1103.71|1101.51|1102.24|1100.04|0
1738831800000|2025-02-06 08:50:00|1102.49|1100.29|1103.22|1101.02|1103.95|1101.75|1101.76|1099.56|0
1738832100000|2025-02-06 08:55:00|1102.97|1100.77|1102.12|1099.92|1103.22|1101.02|1102|1099.8|0
1738832400000|2025-02-06 09:00:00|1102|1099.8|1103.09|1100.89|1103.22|1101.02|1099.56|1097.36|0
1738832700000|2025-02-06 09:05:00|1103.22|1101.02|1103.46|1101.26|1104.19|1101.99|1102.24|1100.04|0
1738833000000|2025-02-06 09:10:00|1103.7|1101.5|1104.19|1101.99|1104.68|1102.48|1103.46|1101.26|0
1738833300000|2025-02-06 09:15:00|1104.43|1102.23|1102.97|1100.77|1104.43|1102.23|1102.48|1100.28|0
1738833600000|2025-02-06 09:20:00|1102.73|1100.53|1100.29|1098.09|1103.09|1100.89|1100.05|1097.85|0
1738833900000|2025-02-06 09:25:00|1100.05|1097.85|1100.89|1098.69|1101.02|1098.82|1099.32|1097.12|0
1738834200000|2025-02-06 09:30:00|1100.29|1098.09|1101.26|1099.06|1101.99|1099.79|1100.05|1097.85|0
1738834500000|2025-02-06 09:35:00|1101.02|1098.82|1101.26|1099.06|1102.24|1100.04|1100.78|1098.58|0
1738834800000|2025-02-06 09:40:00|1101.51|1099.31|1099.31|1097.11|1101.51|1099.31|1098.58|1096.38|0
1738835100000|2025-02-06 09:45:00|1099.56|1097.36|1099.19|1096.99|1099.56|1097.36|1098.58|1096.38|0
1738835400000|2025-02-06 09:50:00|1099.31|1097.11|1099.8|1097.6|1100.53|1098.33|1099.31|1097.11|0
1738835700000|2025-02-06 09:55:00|1099.56|1097.36|1098.58|1096.38|1100.04|1097.84|1098.34|1096.14|0
1738836000000|2025-02-06 10:00:00|1098.7|1096.5|1100.16|1097.96|1100.53|1098.33|1098.34|1096.14|0
1738836300000|2025-02-06 10:05:00|1100.04|1097.84|1100.28|1098.08|1101.26|1099.06|1099.31|1097.11|0
1738836600000|2025-02-06 10:10:00|1100.4|1098.2|1100.4|1098.2|1101.26|1099.06|1100.28|1098.08|0
1738836900000|2025-02-06 10:15:00|1100.28|1098.08|1099.55|1097.35|1100.64|1098.44|1099.06|1096.86|0
1738837200000|2025-02-06 10:20:00|1099.43|1097.23|1099.31|1097.11|1100.28|1098.08|1098.58|1096.38|0
1738837500000|2025-02-06 10:25:00|1099.55|1097.35|1097.6|1095.4|1100.04|1097.84|1097.36|1095.16|0
1738837800000|2025-02-06 10:30:00|1097.36|1095.16|1096.14|1093.94|1097.72|1095.52|1095.17|1092.97|0
1738838100000|2025-02-06 10:35:00|1096.38|1094.18|1096.99|1094.79|1097.84|1095.64|1096.38|1094.18|0
1738838400000|2025-02-06 10:40:00|1097.11|1094.91|1097.36|1095.16|1098.33|1096.13|1096.63|1094.43|0
1738838700000|2025-02-06 10:45:00|1097.11|1094.91|1096.99|1094.79|1097.84|1095.64|1096.63|1094.43|0
1738839000000|2025-02-06 10:50:00|1097.11|1094.91|1094.92|1092.72|1097.11|1094.91|1094.43|1092.23|0
1738839300000|2025-02-06 10:55:00|1094.79|1092.59|1094.92|1092.72|1095.16|1092.96|1094.43|1092.23|0
1738839600000|2025-02-06 11:00:00|1094.68|1092.48|1091.14|1088.94|1094.92|1092.72|1090.05|1087.85|0
1738839900000|2025-02-06 11:05:00|1091.27|1089.07|1092.24|1090.04|1093.21|1091.01|1090.78|1088.58|0
1738840200000|2025-02-06 11:10:00|1092.36|1090.16|1091.51|1089.31|1092.97|1090.77|1091.27|1089.07|0
1738840500000|2025-02-06 11:15:00|1091.27|1089.07|1091.75|1089.55|1092.97|1090.77|1090.78|1088.58|0
1738840800000|2025-02-06 11:20:00|1091.87|1089.67|1091.02|1088.82|1092|1089.8|1090.05|1087.85|0
1738841100000|2025-02-06 11:25:00|1090.78|1088.58|1090.53|1088.33|1090.78|1088.58|1088.83|1086.63|0
1738841400000|2025-02-06 11:30:00|1090.29|1088.09|1087.61|1085.41|1090.78|1088.58|1086.88|1084.68|0
1738841700000|2025-02-06 11:35:00|1087.86|1085.66|1089.32|1087.12|1089.56|1087.36|1087.37|1085.17|0
1738842000000|2025-02-06 11:40:00|1089.07|1086.87|1089.67|1087.47|1090.16|1087.96|1088.83|1086.63|0
1738842300000|2025-02-06 11:45:00|1089.43|1087.23|1088.69|1086.49|1092.1|1089.9|1087.96|1085.76|0
1738842600000|2025-02-06 11:50:00|1088.45|1086.25|1088.21|1086.01|1089.42|1087.22|1087.96|1085.76|0
1738842900000|2025-02-06 11:55:00|1088.08|1085.88|1088.45|1086.25|1088.69|1086.49|1086.99|1084.79|0
1738843200000|2025-02-06 12:00:00|1088.32|1086.12|1087.48|1085.28|1089.18|1086.98|1086.75|1084.55|0
1738843500000|2025-02-06 12:05:00|1087.72|1085.52|1087.47|1085.27|1087.96|1085.76|1086.74|1084.54|0
1738843800000|2025-02-06 12:10:00|1087.23|1085.03|1087.58|1085.38|1088.8|1086.6|1087.23|1085.03|0
1738844100000|2025-02-06 12:15:00|1087.45|1085.25|1090.26|1088.06|1090.26|1088.06|1086.85|1084.65|0
1738844400000|2025-02-06 12:20:00|1090.01|1087.81|1090.99|1088.79|1091.23|1089.03|1089.77|1087.57|0
1738844700000|2025-02-06 12:25:00|1091.23|1089.03|1091.47|1089.27|1092.2|1090|1089.77|1087.57|0
1738845000000|2025-02-06 12:30:00|1091.23|1089.03|1089.77|1087.57|1091.96|1089.76|1089.77|1087.57|0
1738845300000|2025-02-06 12:35:00|1089.28|1087.08|1092.2|1090|1092.44|1090.24|1088.79|1086.59|0
1738845600000|2025-02-06 12:40:00|1091.96|1089.76|1093.9|1091.7|1094.39|1092.19|1091.96|1089.76|0
1738845900000|2025-02-06 12:45:00|1093.66|1091.46|1095.36|1093.16|1095.36|1093.16|1093.66|1091.46|0
1738846200000|2025-02-06 12:50:00|1095.61|1093.41|1096.58|1094.38|1097.31|1095.11|1094.63|1092.43|0
1738846500000|2025-02-06 12:55:00|1096.34|1094.14|1097.8|1095.6|1097.8|1095.6|1096.09|1093.89|0
1738846800000|2025-02-06 13:00:00|1097.31|1095.11|1099.7|1097.5|1100.81|1098.61|1096.09|1093.89|0
1738847100000|2025-02-06 13:05:00|1099.59|1097.39|1098.37|1096.17|1099.59|1097.39|1097.15|1094.95|0
1738847400000|2025-02-06 13:10:00|1098.13|1095.93|1097.64|1095.44|1098.86|1096.66|1097.64|1095.44|0
1738847700000|2025-02-06 13:15:00|1097.88|1095.68|1097.39|1095.19|1099.1|1096.9|1096.66|1094.46|0
1738848000000|2025-02-06 13:20:00|1097.64|1095.44|1099.34|1097.14|1099.83|1097.63|1097.64|1095.44|0
1738848300000|2025-02-06 13:25:00|1099.58|1097.38|1099.21|1097.01|1100.56|1098.36|1099.1|1096.9|0
1738848600000|2025-02-06 13:30:00|1100.19|1097.99|1098.61|1096.41|1100.19|1097.99|1097.64|1095.44|0
1738848900000|2025-02-06 13:35:00|1098.85|1096.65|1097.88|1095.68|1099.58|1097.38|1097.63|1095.43|0
1738849200000|2025-02-06 13:40:00|1097.63|1095.43|1095.2|1093|1097.63|1095.43|1094.96|1092.76|0
1738849500000|2025-02-06 13:45:00|1095.44|1093.24|1097.63|1095.43|1097.99|1095.79|1094.96|1092.76|0
1738849800000|2025-02-06 13:50:00|1097.39|1095.19|1098.12|1095.92|1098.12|1095.92|1095.69|1093.49|0
1738850100000|2025-02-06 13:55:00|1097.88|1095.68|1100.8|1098.6|1100.8|1098.6|1097.88|1095.68|0
1738850400000|2025-02-06 14:00:00|1101.28|1099.08|1101.77|1099.57|1102.5|1100.3|1100.8|1098.6|0
1738850700000|2025-02-06 14:05:00|1101.53|1099.33|1101.28|1099.08|1102.5|1100.3|1100.8|1098.6|0
1738851000000|2025-02-06 14:10:00|1101.04|1098.84|1101.77|1099.57|1102.26|1100.06|1101.04|1098.84|0
1738851300000|2025-02-06 14:15:00|1101.53|1099.33|1104.45|1102.25|1104.45|1102.25|1101.53|1099.33|0
1738851600000|2025-02-06 14:20:00|1103.96|1101.76|1105.03|1102.83|1105.76|1103.56|1102.74|1100.54|0
1738851900000|2025-02-06 14:25:00|1105.27|1103.07|1103.32|1101.12|1105.51|1103.31|1102.59|1100.39|0
1738852200000|2025-02-06 14:30:00|1103.56|1101.36|1099.91|1097.71|1103.56|1101.36|1097.96|1095.76|0
1738852500000|2025-02-06 14:35:00|1099.66|1097.46|1096.01|1093.81|1099.91|1097.71|1095.04|1092.84|0
1738852800000|2025-02-06 14:40:00|1095.77|1093.57|1099.66|1097.46|1099.66|1097.46|1095.52|1093.32|0
1738853100000|2025-02-06 14:45:00|1100.64|1098.44|1099.61|1097.41|1104.54|1102.34|1099.61|1097.41|0
1738853400000|2025-02-06 14:50:00|1100.59|1098.39|1099.37|1097.17|1101.56|1099.36|1098.15|1095.95|0
1738853700000|2025-02-06 14:55:00|1099.12|1096.92|1095.96|1093.76|1099.12|1096.92|1093.52|1091.32|0
1738854000000|2025-02-06 15:00:00|1096.44|1094.24|1094.16|1091.96|1096.69|1094.49|1093.43|1091.23|0
1738854300000|2025-02-06 15:05:00|1093.67|1091.47|1099.03|1096.83|1099.52|1097.32|1093.42|1091.22|0
1738854600000|2025-02-06 15:10:00|1098.79|1096.59|1100.73|1098.53|1101.47|1099.27|1098.05|1095.85|0
1738854900000|2025-02-06 15:15:00|1100.98|1098.78|1100|1097.8|1102.69|1100.49|1100|1097.8|0
1738855200000|2025-02-06 15:20:00|1100.49|1098.29|1094.4|1092.2|1101.95|1099.75|1094.15|1091.95|0
1738855500000|2025-02-06 15:25:00|1094.88|1092.68|1093.18|1090.98|1095.13|1092.93|1091.96|1089.76|0
1738855800000|2025-02-06 15:30:00|1093.42|1091.22|1093.91|1091.71|1095.61|1093.41|1091.23|1089.03|0
1738856100000|2025-02-06 15:35:00|1094.15|1091.95|1087.82|1085.62|1100.98|1098.78|1087.82|1085.62|0
1738856400000|2025-02-06 15:40:00|1089.04|1086.84|1090.74|1088.54|1096.34|1094.14|1089.04|1086.84|0
1738856700000|2025-02-06 15:45:00|1091.23|1089.03|1088.45|1086.25|1091.23|1089.03|1085.53|1083.33|0
1738857000000|2025-02-06 15:50:00|1088.21|1086.01|1091.38|1089.18|1092.35|1090.15|1087.97|1085.77|0
1738857300000|2025-02-06 15:55:00|1091.62|1089.42|1090.16|1087.96|1092.84|1090.64|1088.94|1086.74|0
1738857600000|2025-02-06 16:00:00|1089.67|1087.47|1092.59|1090.39|1093.32|1091.12|1089.18|1086.98|0
1738857900000|2025-02-06 16:05:00|1092.35|1090.15|1094.79|1092.59|1095.03|1092.83|1091.62|1089.42|0
1738858200000|2025-02-06 16:10:00|1095.03|1092.83|1099.17|1096.97|1099.42|1097.22|1094.54|1092.34|0
1738858500000|2025-02-06 16:15:00|1098.93|1096.73|1099.9|1097.7|1099.9|1097.7|1098.2|1096|0
1738858800000|2025-02-06 16:20:00|1099.66|1097.46|1100.15|1097.95|1100.39|1098.19|1097.47|1095.27|0
1738859100000|2025-02-06 16:25:00|1099.9|1097.7|1099.11|1096.91|1100.39|1098.19|1098.87|1096.67|0
1738859400000|2025-02-06 16:30:00|1099.35|1097.15|1097.4|1095.2|1099.35|1097.15|1096.92|1094.72|0
1738859700000|2025-02-06 16:35:00|1097.65|1095.45|1095.36|1093.16|1098.38|1096.18|1093.51|1091.31|0
1738860000000|2025-02-06 16:40:00|1095.12|1092.92|1094.14|1091.94|1095.36|1093.16|1093.65|1091.45|0
1738860300000|2025-02-06 16:45:00|1093.9|1091.7|1095.36|1093.16|1095.85|1093.65|1091.46|1089.26|0
1738860600000|2025-02-06 16:50:00|1095.6|1093.4|1097.31|1095.11|1098.53|1096.33|1095.12|1092.92|0
1738860900000|2025-02-06 16:55:00|1097.06|1094.86|1094.63|1092.43|1098.04|1095.84|1093.65|1091.45|0
1738861200000|2025-02-06 17:00:00|1094.87|1092.67|1094.87|1092.67|1095.36|1093.16|1091.46|1089.26|0
1738861500000|2025-02-06 17:05:00|1094.63|1092.43|1093.65|1091.45|1095.11|1092.91|1092.92|1090.72|0
1738861800000|2025-02-06 17:10:00|1093.41|1091.21|1091.94|1089.74|1093.65|1091.45|1091.7|1089.5|0
1738862100000|2025-02-06 17:15:00|1091.7|1089.5|1096.82|1094.62|1096.82|1094.62|1091.21|1089.01|0
1738862400000|2025-02-06 17:20:00|1097.06|1094.86|1099.25|1097.05|1099.74|1097.54|1097.06|1094.86|0
1738862700000|2025-02-06 17:25:00|1099.5|1097.3|1095.11|1092.91|1099.5|1097.3|1094.87|1092.67|0
1738863000000|2025-02-06 17:30:00|1094.87|1092.67|1095.11|1092.91|1095.11|1092.91|1092.43|1090.23|0
1738863300000|2025-02-06 17:35:00|1095.6|1093.4|1096.33|1094.13|1096.82|1094.62|1095.11|1092.91|0
1738863600000|2025-02-06 17:40:00|1096.08|1093.88|1096.33|1094.13|1096.81|1094.61|1095.84|1093.64|0
1738863900000|2025-02-06 17:45:00|1096.57|1094.37|1098.03|1095.83|1098.03|1095.83|1095.84|1093.64|0
1738864200000|2025-02-06 17:50:00|1097.79|1095.59|1099.98|1097.78|1100.23|1098.03|1097.79|1095.59|0
1738864500000|2025-02-06 17:55:00|1100.23|1098.03|1099.74|1097.54|1101.2|1099|1099.25|1097.05|0
1738864800000|2025-02-06 18:00:00|1099.98|1097.78|1101.93|1099.73|1102.18|1099.98|1099.49|1097.29|0
1738865100000|2025-02-06 18:05:00|1102.17|1099.97|1099|1096.8|1103.39|1101.19|1097.54|1095.34|0
1738865400000|2025-02-06 18:10:00|1099.25|1097.05|1098.27|1096.07|1101.69|1099.49|1096.57|1094.37|0
1738865700000|2025-02-06 18:15:00|1098.76|1096.56|1099.98|1097.78|1101.2|1099|1096.81|1094.61|0
1738866000000|2025-02-06 18:20:00|1100.22|1098.02|1100.95|1098.75|1101.2|1099|1098.76|1096.56|0
1738866300000|2025-02-06 18:25:00|1100.71|1098.51|1099.49|1097.29|1100.71|1098.51|1097.78|1095.58|0
1738866600000|2025-02-06 18:30:00|1099.25|1097.05|1099.93|1097.73|1101.39|1099.19|1099.25|1097.05|0
1738866900000|2025-02-06 18:35:00|1100.17|1097.97|1096.76|1094.56|1100.17|1097.97|1096.27|1094.07|0
1738867200000|2025-02-06 18:40:00|1096.51|1094.31|1097.49|1095.29|1100.41|1098.21|1095.29|1093.09|0
1738867500000|2025-02-06 18:45:00|1097.24|1095.04|1097.73|1095.53|1097.97|1095.77|1095.29|1093.09|0
1738867800000|2025-02-06 18:50:00|1097.49|1095.29|1095.05|1092.85|1097.73|1095.53|1095.05|1092.85|0
1738868100000|2025-02-06 18:55:00|1094.8|1092.6|1095.05|1092.85|1096.02|1093.82|1094.07|1091.87|0
1738868400000|2025-02-06 19:00:00|1094.56|1092.36|1096.27|1094.07|1097.24|1095.04|1093.59|1091.39|0
1738868700000|2025-02-06 19:05:00|1096.02|1093.82|1097.24|1095.04|1097.73|1095.53|1095.53|1093.33|0
1738869000000|2025-02-06 19:10:00|1097|1094.8|1095.29|1093.09|1097.97|1095.77|1095.29|1093.09|0
1738869300000|2025-02-06 19:15:00|1095.05|1092.85|1095.78|1093.58|1097.48|1095.28|1094.07|1091.87|0
1738869600000|2025-02-06 19:20:00|1095.53|1093.33|1094.56|1092.36|1095.53|1093.33|1094.31|1092.11|0
1738869900000|2025-02-06 19:25:00|1094.31|1092.11|1089.2|1087|1094.31|1092.11|1087.25|1085.05|0
1738870200000|2025-02-06 19:30:00|1088.95|1086.75|1074.38|1072.18|1088.95|1086.75|1070.48|1068.28|0
1738870500000|2025-02-06 19:35:00|1074.13|1071.93|1079.73|1077.53|1080.95|1078.75|1072.43|1070.23|0
1738870800000|2025-02-06 19:40:00|1079.49|1077.29|1077.78|1075.58|1080.46|1078.26|1075.35|1073.15|0
1738871100000|2025-02-06 19:45:00|1077.54|1075.34|1083.87|1081.67|1084.11|1081.91|1076.56|1074.36|0
1738871400000|2025-02-06 19:50:00|1084.11|1081.91|1085.08|1082.88|1086.54|1084.34|1083.62|1081.42|0
1738871700000|2025-02-06 19:55:00|1085.33|1083.13|1081.33|1079.13|1085.81|1083.61|1079.62|1077.42|0
1738872000000|2025-02-06 20:00:00|1080.84|1078.64|1081.33|1079.13|1082.06|1079.86|1079.13|1076.93|0
1738872300000|2025-02-06 20:05:00|1081.57|1079.37|1083.52|1081.32|1084.25|1082.05|1080.59|1078.39|0
1738872600000|2025-02-06 20:10:00|1083.76|1081.56|1085.47|1083.27|1085.47|1083.27|1083.27|1081.07|0
1738872900000|2025-02-06 20:15:00|1085.71|1083.51|1088.39|1086.19|1090.34|1088.14|1085.71|1083.51|0
1738873200000|2025-02-06 20:20:00|1087.66|1085.46|1089.85|1087.65|1090.34|1088.14|1087.17|1084.97|0
1738873500000|2025-02-06 20:25:00|1090.09|1087.89|1091.07|1088.87|1091.56|1089.36|1090.09|1087.89|0
1738873800000|2025-02-06 20:30:00|1091.31|1089.11|1091.31|1089.11|1093.26|1091.06|1090.58|1088.38|0
1738874100000|2025-02-06 20:35:00|1091.8|1089.6|1092.29|1090.09|1092.53|1090.33|1089.36|1087.16|0
1738874400000|2025-02-06 20:40:00|1092.53|1090.33|1093.75|1091.55|1093.75|1091.55|1091.55|1089.35|0
1738874700000|2025-02-06 20:45:00|1093.5|1091.3|1097.95|1095.75|1098.44|1096.24|1093.5|1091.3|0
1738875000000|2025-02-06 20:50:00|1099.17|1096.97|1104.78|1102.58|1105.27|1103.07|1098.19|1095.99|0
1738875300000|2025-02-06 20:55:00|1104.54|1102.34|1104.78|1102.58|1107.46|1105.26|1102.34|1100.14|0
1738875600000|2025-02-06 21:00:00|1106.49|1104.29|1096|1093.8|1106.49|1104.29|1077|1074.8|0
1738875900000|2025-02-06 21:05:00|1095.75|1093.55|1093.07|1090.87|1095.75|1093.55|1091.12|1088.92|0
1738876200000|2025-02-06 21:10:00|1093.32|1091.12|1093.8|1091.6|1095.51|1093.31|1093.07|1090.87|0
1738876500000|2025-02-06 21:15:00|1093.9|1091.5|1097.92|1095.52|1097.92|1095.52|1092.44|1090.04|0
1738876800000|2025-02-06 21:20:00|1097.32|1094.92|1097.8|1095.4|1098.78|1096.38|1096.46|1094.06|0
1738877100000|2025-02-06 21:25:00|1097.56|1095.16|1096.34|1093.94|1098.29|1095.89|1095.24|1092.84|0
1738877400000|2025-02-06 21:30:00|1096.46|1094.06|1098.29|1095.89|1099.75|1097.35|1096.09|1093.69|0
1738877700000|2025-02-06 21:35:00|1098.78|1096.38|1096.09|1093.69|1100|1097.6|1096.09|1093.69|0
1738878000000|2025-02-06 21:40:00|1096.34|1093.94|1096.09|1093.69|1097.07|1094.67|1095.12|1092.72|0
1738878300000|2025-02-06 21:45:00|1095.85|1093.45|1094.02|1091.62|1096.58|1094.18|1093.41|1091.01|0
1738878600000|2025-02-06 21:50:00|1093.9|1091.5|1092.92|1090.52|1094.63|1092.23|1092.92|1090.52|0
1738878900000|2025-02-06 21:55:00|1093.17|1090.77|1094.98|1092.58|1095.6|1093.2|1092.43|1090.03|0
1738879200000|2025-02-06 22:00:00|1095.51|1093.11|1095.19|1092.79|1095.51|1093.11|1095.02|1092.62|0
1738879500000|2025-02-06 22:05:00|1095.3|1092.9|1094.3|1091.9|1095.41|1093.01|1094.26|1091.86|0
1738879800000|2025-02-06 22:10:00|1094.12|1091.72|1094.12|1091.72|1094.12|1091.72|1092.7|1090.3|0
1738880100000|2025-02-06 22:15:00|1093.54|1091.14|1094.17|1091.77|1094.42|1092.02|1093.28|1090.88|0
1738880400000|2025-02-06 22:20:00|1093.85|1091.45|1093.92|1091.52|1094.28|1091.88|1093.45|1091.05|0
1738880700000|2025-02-06 22:25:00|1093.74|1091.34|1093.24|1090.84|1094.35|1091.95|1093.09|1090.69|0
1738881000000|2025-02-06 22:30:00|1093.09|1090.69|1093.52|1091.12|1094.93|1092.53|1093.09|1090.69|0
1738881300000|2025-02-06 22:35:00|1093.6|1091.2|1092.74|1090.34|1093.6|1091.2|1092.74|1090.34|0
1738881600000|2025-02-06 22:40:00|1092.85|1090.45|1092.46|1090.06|1092.88|1090.48|1092.46|1090.06|0
1738881900000|2025-02-06 22:45:00|1092.39|1089.99|1091.92|1089.52|1092.39|1089.99|1091.17|1088.77|0
1738882200000|2025-02-06 22:50:00|1091.74|1089.34|1091.24|1088.84|1091.92|1089.52|1090.85|1088.45|0
1738882500000|2025-02-06 22:55:00|1091.31|1088.91|1091.67|1089.27|1092.2|1089.8|1091.31|1088.91|0
1738882800000|2025-02-06 23:00:00|1089.13|1086.73|1094.01|1091.61|1094.62|1092.22|1089.13|1086.73|0
1738883100000|2025-02-06 23:05:00|1093.89|1091.49|1098.28|1095.88|1098.28|1095.88|1093.16|1090.76|0
1738883400000|2025-02-06 23:10:00|1098.03|1095.63|1098.03|1095.63|1099.25|1096.85|1097.54|1095.14|0
1738883700000|2025-02-06 23:15:00|1098.15|1095.75|1098.76|1096.36|1099.74|1097.34|1098.15|1095.75|0
1738884000000|2025-02-06 23:20:00|1098.88|1096.48|1098.52|1096.12|1099.01|1096.61|1098.27|1095.87|0
1738884300000|2025-02-06 23:25:00|1098.27|1095.87|1099.74|1097.34|1100.96|1098.56|1098.03|1095.63|0
1738884600000|2025-02-06 23:30:00|1099.61|1097.21|1098.52|1096.12|1099.74|1097.34|1098.03|1095.63|0
1738884900000|2025-02-06 23:35:00|1098.76|1096.36|1098.76|1096.36|1099.25|1096.85|1098.52|1096.12|0
1738885200000|2025-02-06 23:40:00|1098.52|1096.12|1099.36|1096.96|1099.49|1097.09|1098.03|1095.63|0
1738885500000|2025-02-06 23:45:00|1099.49|1097.09|1098.63|1096.23|1099.74|1097.34|1098.63|1096.23|0
1738885800000|2025-02-06 23:50:00|1098.76|1096.36|1099.49|1097.09|1099.73|1097.33|1098.27|1095.87|0
1738886100000|2025-02-06 23:55:00|1099.73|1097.33|1100.09|1097.69|1100.22|1097.82|1099.49|1097.09|0
1738886400000|2025-02-07 00:00:00|1099.49|1097.09|1100.95|1098.55|1101.44|1099.04|1099.49|1097.09|0
1738886700000|2025-02-07 00:05:00|1101.07|1098.67|1099.98|1097.58|1101.44|1099.04|1099.73|1097.33|0
1738887000000|2025-02-07 00:10:00|1100.09|1097.69|1100.95|1098.55|1101.68|1099.28|1100.09|1097.69|0
1738887300000|2025-02-07 00:15:00|1100.46|1098.06|1100.46|1098.06|1100.95|1098.55|1100.22|1097.82|0
1738887600000|2025-02-07 00:20:00|1100.34|1097.94|1100.71|1098.31|1100.71|1098.31|1099.97|1097.57|0
1738887900000|2025-02-07 00:25:00|1100.95|1098.55|1100.71|1098.31|1100.95|1098.55|1099.97|1097.57|0
1738888200000|2025-02-07 00:30:00|1100.95|1098.55|1099.97|1097.57|1100.95|1098.55|1099.97|1097.57|0
1738888500000|2025-02-07 00:35:00|1099.73|1097.33|1099.73|1097.33|1100.46|1098.06|1097.78|1095.38|0
1738888800000|2025-02-07 00:40:00|1099.85|1097.45|1099.97|1097.57|1099.97|1097.57|1099.24|1096.84|0
1738889100000|2025-02-07 00:45:00|1100.09|1097.69|1100.46|1098.06|1100.46|1098.06|1099.73|1097.33|0
1738889400000|2025-02-07 00:50:00|1100.58|1098.18|1100.95|1098.55|1100.95|1098.55|1100.09|1097.69|0
1738889700000|2025-02-07 00:55:00|1101.43|1099.03|1102.9|1100.5|1103.14|1100.74|1101.19|1098.79|0
1738890000000|2025-02-07 01:00:00|1103.14|1100.74|1103.63|1101.23|1103.87|1101.47|1102.65|1100.25|0
1738890300000|2025-02-07 01:05:00|1103.14|1100.74|1104.12|1101.72|1104.36|1101.96|1103.14|1100.74|0
1738890600000|2025-02-07 01:10:00|1103.87|1101.47|1103.87|1101.47|1105.09|1102.69|1103.63|1101.23|0
1738890900000|2025-02-07 01:15:00|1103.74|1101.34|1102.89|1100.49|1103.74|1101.34|1102.28|1099.88|0
1738891200000|2025-02-07 01:20:00|1103.01|1100.61|1103.38|1100.98|1103.63|1101.23|1102.65|1100.25|0
1738891500000|2025-02-07 01:25:00|1103.14|1100.74|1102.65|1100.25|1103.38|1100.98|1102.41|1100.01|0
1738891800000|2025-02-07 01:30:00|1102.55|1100.35|1103.77|1101.57|1103.77|1101.57|1102.55|1100.35|0
1738892100000|2025-02-07 01:35:00|1104.01|1101.81|1106.7|1104.5|1106.94|1104.74|1103.77|1101.57|0
1738892400000|2025-02-07 01:40:00|1106.94|1104.74|1106.81|1104.61|1107.18|1104.98|1106.33|1104.13|0
1738892700000|2025-02-07 01:45:00|1106.94|1104.74|1106.7|1104.5|1107.43|1105.23|1106.45|1104.25|0
1738893000000|2025-02-07 01:50:00|1106.81|1104.61|1106.94|1104.74|1106.94|1104.74|1106.21|1104.01|0
1738893300000|2025-02-07 01:55:00|1106.69|1104.49|1106.21|1104.01|1106.94|1104.74|1105.72|1103.52|0
1738893600000|2025-02-07 02:00:00|1106.69|1104.49|1106.45|1104.25|1107.3|1105.1|1106.21|1104.01|0
1738893900000|2025-02-07 02:05:00|1106.21|1104.01|1104.98|1102.78|1106.21|1104.01|1104.74|1102.54|0
1738894200000|2025-02-07 02:10:00|1104.74|1102.54|1104.5|1102.3|1104.98|1102.78|1104.01|1101.81|0
1738894500000|2025-02-07 02:15:00|1104.74|1102.54|1104.74|1102.54|1105.23|1103.03|1104.5|1102.3|0
1738894800000|2025-02-07 02:20:00|1104.98|1102.78|1104.98|1102.78|1105.72|1103.52|1104.74|1102.54|0
1738895100000|2025-02-07 02:25:00|1104.74|1102.54|1104.74|1102.54|1104.98|1102.78|1104.25|1102.05|0
1738895400000|2025-02-07 02:30:00|1104.98|1102.78|1104.61|1102.41|1104.98|1102.78|1104.49|1102.29|0
1738895700000|2025-02-07 02:35:00|1104.74|1102.54|1104.25|1102.05|1104.74|1102.54|1103.76|1101.56|0
1738896000000|2025-02-07 02:40:00|1104.49|1102.29|1104.98|1102.78|1105.22|1103.02|1104.49|1102.29|0
1738896300000|2025-02-07 02:45:00|1104.85|1102.65|1104.25|1102.05|1104.98|1102.78|1104.25|1102.05|0
1738896600000|2025-02-07 02:50:00|1104.49|1102.29|1104.98|1102.78|1105.22|1103.02|1104.49|1102.29|0
1738896900000|2025-02-07 02:55:00|1104.73|1102.53|1105.71|1103.51|1105.83|1103.63|1104.73|1102.53|0
1738897200000|2025-02-07 03:00:00|1105.83|1103.63|1105.22|1103.02|1105.83|1103.63|1105.22|1103.02|0
1738897500000|2025-02-07 03:05:00|1104.98|1102.78|1105.95|1103.75|1106.69|1104.49|1104.98|1102.78|0
1738897800000|2025-02-07 03:10:00|1105.71|1103.51|1104.24|1102.04|1105.83|1103.63|1104.24|1102.04|0
1738898100000|2025-02-07 03:15:00|1104.49|1102.29|1104.49|1102.29|1105.22|1103.02|1104|1101.8|0
1738898400000|2025-02-07 03:20:00|1104.24|1102.04|1104.24|1102.04|1104.49|1102.29|1103.76|1101.56|0
1738898700000|2025-02-07 03:25:00|1104.12|1101.92|1103.75|1101.55|1104.12|1101.92|1103.51|1101.31|0
1738899000000|2025-02-07 03:30:00|1104|1101.8|1104.36|1102.16|1104.49|1102.29|1103.75|1101.55|0
1738899300000|2025-02-07 03:35:00|1104.24|1102.04|1103.51|1101.31|1104.49|1102.29|1103.51|1101.31|0
1738899600000|2025-02-07 03:40:00|1103.26|1101.06|1102.04|1099.84|1103.26|1101.06|1101.8|1099.6|0
1738899900000|2025-02-07 03:45:00|1101.8|1099.6|1102.78|1100.58|1102.78|1100.58|1101.56|1099.36|0
1738900200000|2025-02-07 03:50:00|1102.65|1100.45|1102.77|1100.57|1103.02|1100.82|1102.29|1100.09|0
1738900500000|2025-02-07 03:55:00|1102.65|1100.45|1101.8|1099.6|1102.77|1100.57|1101.8|1099.6|0
1738900800000|2025-02-07 04:00:00|1101.92|1099.72|1102.04|1099.84|1102.29|1100.09|1101.8|1099.6|0
1738901100000|2025-02-07 04:05:00|1101.8|1099.6|1101.43|1099.23|1101.8|1099.6|1101.31|1099.11|0
1738901400000|2025-02-07 04:10:00|1101.31|1099.11|1101.06|1098.86|1101.43|1099.23|1100.94|1098.74|0
1738901700000|2025-02-07 04:15:00|1100.94|1098.74|1101.31|1099.11|1101.55|1099.35|1100.82|1098.62|0
1738902000000|2025-02-07 04:20:00|1101.06|1098.86|1101.31|1099.11|1101.31|1099.11|1101.06|1098.86|0
1738902300000|2025-02-07 04:25:00|1101.55|1099.35|1100.57|1098.37|1101.55|1099.35|1100.33|1098.13|0
1738902600000|2025-02-07 04:30:00|1100.82|1098.62|1100.57|1098.37|1100.82|1098.62|1100.33|1098.13|0
1738902900000|2025-02-07 04:35:00|1100.45|1098.25|1100.57|1098.37|1101.06|1098.86|1100.2|1098|0
1738903200000|2025-02-07 04:40:00|1100.69|1098.49|1100.82|1098.62|1100.82|1098.62|1100.57|1098.37|0
1738903500000|2025-02-07 04:45:00|1101.06|1098.86|1100.57|1098.37|1101.06|1098.86|1100.33|1098.13|0
1738903800000|2025-02-07 04:50:00|1100.69|1098.49|1099.84|1097.64|1100.69|1098.49|1099.84|1097.64|0
1738904100000|2025-02-07 04:55:00|1099.96|1097.76|1100.08|1097.88|1100.33|1098.13|1099.84|1097.64|0
1738904400000|2025-02-07 05:00:00|1100.33|1098.13|1100.2|1098|1100.33|1098.13|1099.84|1097.64|0
1738904700000|2025-02-07 05:05:00|1100.08|1097.88|1100.08|1097.88|1100.33|1098.13|1099.59|1097.39|0
1738905000000|2025-02-07 05:10:00|1100.33|1098.13|1100.08|1097.88|1100.33|1098.13|1100.08|1097.88|0
1738905300000|2025-02-07 05:15:00|1099.95|1097.75|1100.08|1097.88|1100.32|1098.12|1099.84|1097.64|0
1738905600000|2025-02-07 05:20:00|1099.84|1097.64|1100.08|1097.88|1100.08|1097.88|1099.35|1097.15|0
1738905900000|2025-02-07 05:25:00|1099.84|1097.64|1099.83|1097.63|1100.08|1097.88|1099.46|1097.26|0
1738906200000|2025-02-07 05:30:00|1100.08|1097.88|1099.59|1097.39|1100.81|1098.61|1099.35|1097.15|0
1738906500000|2025-02-07 05:35:00|1099.83|1097.63|1100.08|1097.88|1100.08|1097.88|1099.59|1097.39|0
1738906800000|2025-02-07 05:40:00|1099.83|1097.63|1098.86|1096.66|1100.08|1097.88|1098.61|1096.41|0
1738907100000|2025-02-07 05:45:00|1098.61|1096.41|1098.12|1095.92|1098.86|1096.66|1097.75|1095.55|0
1738907400000|2025-02-07 05:50:00|1098|1095.8|1098.37|1096.17|1098.37|1096.17|1097.75|1095.55|0
1738907700000|2025-02-07 05:55:00|1098.12|1095.92|1098.61|1096.41|1099.34|1097.14|1098.12|1095.92|0
1738908000000|2025-02-07 06:00:00|1098.85|1096.65|1097.39|1095.19|1098.85|1096.65|1097.39|1095.19|0
1738908300000|2025-02-07 06:05:00|1096.9|1094.7|1096.66|1094.46|1097.15|1094.95|1095.93|1093.73|0
1738908600000|2025-02-07 06:10:00|1096.9|1094.7|1095.19|1092.99|1096.9|1094.7|1094.95|1092.75|0
1738908900000|2025-02-07 06:15:00|1095.44|1093.24|1093.97|1091.77|1095.44|1093.24|1093.73|1091.53|0
1738909200000|2025-02-07 06:20:00|1094.22|1092.02|1095.31|1093.11|1096.17|1093.97|1094.22|1092.02|0
1738909500000|2025-02-07 06:25:00|1095.44|1093.24|1095.92|1093.72|1095.92|1093.72|1095.19|1092.99|0
1738909800000|2025-02-07 06:30:00|1096.04|1093.84|1095.44|1093.24|1096.17|1093.97|1094.95|1092.75|0
1738910100000|2025-02-07 06:35:00|1095.31|1093.11|1095.43|1093.23|1095.43|1093.23|1093.73|1091.53|0
1738910400000|2025-02-07 06:40:00|1095.68|1093.48|1096.9|1094.7|1097.14|1094.94|1095.68|1093.48|0
1738910700000|2025-02-07 06:45:00|1096.41|1094.21|1097.38|1095.18|1097.38|1095.18|1096.04|1093.84|0
1738911000000|2025-02-07 06:50:00|1097.14|1094.94|1097.87|1095.67|1098.85|1096.65|1096.9|1094.7|0
1738911300000|2025-02-07 06:55:00|1098.12|1095.92|1099.7|1097.5|1099.82|1097.62|1098.12|1095.92|0
1738911600000|2025-02-07 07:00:00|1099.82|1097.62|1100.31|1098.11|1101.29|1099.09|1099.82|1097.62|0
1738911900000|2025-02-07 07:05:00|1099.82|1097.62|1100.31|1098.11|1101.29|1099.09|1099.82|1097.62|0
1738912200000|2025-02-07 07:10:00|1100.55|1098.35|1100.8|1098.6|1101.04|1098.84|1100.43|1098.23|0
1738912500000|2025-02-07 07:15:00|1100.55|1098.35|1101.28|1099.08|1101.77|1099.57|1100.31|1098.11|0
1738912800000|2025-02-07 07:20:00|1101.16|1098.96|1100.8|1098.6|1101.28|1099.08|1100.31|1098.11|0
1738913100000|2025-02-07 07:25:00|1100.91|1098.71|1100.55|1098.35|1101.16|1098.96|1100.06|1097.86|0
1738913400000|2025-02-07 07:30:00|1100.67|1098.47|1101.77|1099.57|1102.02|1099.82|1100.55|1098.35|0
1738913700000|2025-02-07 07:35:00|1102.02|1099.82|1102.01|1099.81|1102.26|1100.06|1101.64|1099.44|0
1738914000000|2025-02-07 07:40:00|1102.26|1100.06|1101.64|1099.44|1102.26|1100.06|1101.04|1098.84|0
1738914300000|2025-02-07 07:45:00|1101.77|1099.57|1101.77|1099.57|1102.01|1099.81|1101.28|1099.08|0
1738914600000|2025-02-07 07:50:00|1102.01|1099.81|1101.52|1099.32|1102.01|1099.81|1101.04|1098.84|0
1738914900000|2025-02-07 07:55:00|1101.4|1099.2|1100.3|1098.1|1101.52|1099.32|1100.3|1098.1|0
1738915200000|2025-02-07 08:00:00|1100.55|1098.35|1102.01|1099.81|1102.99|1100.79|1100.55|1098.35|0
1738915500000|2025-02-07 08:05:00|1102.26|1100.06|1104.94|1102.74|1105.18|1102.98|1101.77|1099.57|0
1738915800000|2025-02-07 08:10:00|1104.7|1102.5|1103.84|1101.64|1105.67|1103.47|1103.84|1101.64|0
1738916100000|2025-02-07 08:15:00|1103.72|1101.52|1102.99|1100.79|1104.94|1102.74|1102.99|1100.79|0
1738916400000|2025-02-07 08:20:00|1103.23|1101.03|1098.59|1096.39|1103.59|1101.39|1097.86|1095.66|0
1738916700000|2025-02-07 08:25:00|1098.35|1096.15|1100.17|1097.97|1100.54|1098.34|1098.35|1096.15|0
1738917000000|2025-02-07 08:30:00|1100.3|1098.1|1101.03|1098.83|1101.15|1098.95|1099.08|1096.88|0
1738917300000|2025-02-07 08:35:00|1100.9|1098.7|1101.39|1099.19|1101.52|1099.32|1100.54|1098.34|0
1738917600000|2025-02-07 08:40:00|1101.52|1099.32|1102.25|1100.05|1102.5|1100.3|1101.27|1099.07|0
1738917900000|2025-02-07 08:45:00|1102.37|1100.17|1100.05|1097.85|1102.37|1100.17|1099.93|1097.73|0
1738918200000|2025-02-07 08:50:00|1099.93|1097.73|1099.44|1097.24|1100.3|1098.1|1098.83|1096.63|0
1738918500000|2025-02-07 08:55:00|1099.19|1096.99|1099.19|1096.99|1099.81|1097.61|1097.97|1095.77|0
1738918800000|2025-02-07 09:00:00|1099.08|1096.88|1100.66|1098.46|1100.78|1098.58|1098.1|1095.9|0
1738919100000|2025-02-07 09:05:00|1100.78|1098.58|1102.25|1100.05|1102.74|1100.54|1100.54|1098.34|0
1738919400000|2025-02-07 09:10:00|1102|1099.8|1101.03|1098.83|1102.85|1100.65|1100.78|1098.58|0
1738919700000|2025-02-07 09:15:00|1100.78|1098.58|1100.78|1098.58|1102.25|1100.05|1100.54|1098.34|0
1738920000000|2025-02-07 09:20:00|1100.54|1098.34|1100.05|1097.85|1100.65|1098.45|1098.83|1096.63|0
1738920300000|2025-02-07 09:25:00|1099.8|1097.6|1099.8|1097.6|1100.78|1098.58|1098.83|1096.63|0
1738920600000|2025-02-07 09:30:00|1100.05|1097.85|1101.76|1099.56|1102.12|1099.92|1099.8|1097.6|0
1738920900000|2025-02-07 09:35:00|1102|1099.8|1102.98|1100.78|1103.22|1101.02|1101.76|1099.56|0
1738921200000|2025-02-07 09:40:00|1103.22|1101.02|1103.71|1101.51|1105.17|1102.97|1103.22|1101.02|0
1738921500000|2025-02-07 09:45:00|1103.95|1101.75|1102.73|1100.53|1103.95|1101.75|1102.49|1100.29|0
1738921800000|2025-02-07 09:50:00|1102.97|1100.77|1103.22|1101.02|1104.2|1102|1102.97|1100.77|0
1738922100000|2025-02-07 09:55:00|1102.97|1100.77|1103.71|1101.51|1104.19|1101.99|1102.11|1099.91|0
1738922400000|2025-02-07 10:00:00|1103.46|1101.26|1103.46|1101.26|1103.95|1101.75|1102.97|1100.77|0
1738922700000|2025-02-07 10:05:00|1103.71|1101.51|1103.95|1101.75|1104.44|1102.24|1103.46|1101.26|0
1738923000000|2025-02-07 10:10:00|1103.82|1101.62|1102.97|1100.77|1103.82|1101.62|1102.97|1100.77|0
1738923300000|2025-02-07 10:15:00|1102.73|1100.53|1103.46|1101.26|1103.95|1101.75|1102.73|1100.53|0
1738923600000|2025-02-07 10:20:00|1103.22|1101.02|1104.92|1102.72|1105.17|1102.97|1103.22|1101.02|0
1738923900000|2025-02-07 10:25:00|1104.68|1102.48|1104.92|1102.72|1105.17|1102.97|1104.68|1102.48|0
1738924200000|2025-02-07 10:30:00|1105.17|1102.97|1103.21|1101.01|1105.41|1103.21|1103.21|1101.01|0
1738924500000|2025-02-07 10:35:00|1102.97|1100.77|1103.33|1101.13|1103.7|1101.5|1101.99|1099.79|0
1738924800000|2025-02-07 10:40:00|1103.46|1101.26|1102.84|1100.64|1103.7|1101.5|1102.72|1100.52|0
1738925100000|2025-02-07 10:45:00|1102.97|1100.77|1102.48|1100.28|1103.21|1101.01|1101.99|1099.79|0
1738925400000|2025-02-07 10:50:00|1102.72|1100.52|1101.99|1099.79|1103.7|1101.5|1101.86|1099.66|0
1738925700000|2025-02-07 10:55:00|1102.23|1100.03|1103.21|1101.01|1103.45|1101.25|1102.23|1100.03|0
1738926000000|2025-02-07 11:00:00|1102.97|1100.77|1103.94|1101.74|1104.19|1101.99|1102.84|1100.64|0
1738926300000|2025-02-07 11:05:00|1103.7|1101.5|1103.94|1101.74|1104.19|1101.99|1102.72|1100.52|0
1738926600000|2025-02-07 11:10:00|1103.7|1101.5|1103.08|1100.88|1103.7|1101.5|1102.48|1100.28|0
1738926900000|2025-02-07 11:15:00|1103.21|1101.01|1102.96|1100.76|1103.45|1101.25|1102.72|1100.52|0
1738927200000|2025-02-07 11:20:00|1102.84|1100.64|1101.5|1099.3|1102.96|1100.76|1100.77|1098.57|0
1738927500000|2025-02-07 11:25:00|1101.74|1099.54|1102.72|1100.52|1103.69|1101.49|1101.5|1099.3|0
1738927800000|2025-02-07 11:30:00|1102.96|1100.76|1103.45|1101.25|1103.94|1101.74|1102.47|1100.27|0
1738928100000|2025-02-07 11:35:00|1103.54|1101.34|1104.17|1101.97|1104.42|1102.22|1103.54|1101.34|0
1738928400000|2025-02-07 11:40:00|1104.42|1102.22|1105.88|1103.68|1105.88|1103.68|1104.42|1102.22|0
1738928700000|2025-02-07 11:45:00|1105.76|1103.56|1106.37|1104.17|1106.37|1104.17|1105.15|1102.95|0
1738929000000|2025-02-07 11:50:00|1106.62|1104.42|1107.22|1105.02|1107.84|1105.64|1106.61|1104.41|0
1738929300000|2025-02-07 11:55:00|1107.1|1104.9|1107.1|1104.9|1107.46|1105.26|1106.13|1103.93|0
1738929600000|2025-02-07 12:00:00|1106.86|1104.66|1106.37|1104.17|1107.35|1105.15|1106|1103.8|0
1738929900000|2025-02-07 12:05:00|1106.12|1103.92|1106.12|1103.92|1106.37|1104.17|1105.15|1102.95|0
1738930200000|2025-02-07 12:10:00|1106.37|1104.17|1105.88|1103.68|1106.86|1104.66|1105.88|1103.68|0
1738930500000|2025-02-07 12:15:00|1106.12|1103.92|1106.61|1104.41|1107.1|1104.9|1106|1103.8|0
1738930800000|2025-02-07 12:20:00|1106.37|1104.17|1105.39|1103.19|1106.86|1104.66|1105.02|1102.82|0
1738931100000|2025-02-07 12:25:00|1105.51|1103.31|1105.39|1103.19|1106.37|1104.17|1105.39|1103.19|0
1738931400000|2025-02-07 12:30:00|1105.15|1102.95|1104.41|1102.21|1105.39|1103.19|1102.95|1100.75|0
1738931700000|2025-02-07 12:35:00|1104.66|1102.46|1104.66|1102.46|1105.14|1102.94|1103.92|1101.72|0
1738932000000|2025-02-07 12:40:00|1104.9|1102.7|1105.14|1102.94|1105.14|1102.94|1104.41|1102.21|0
1738932300000|2025-02-07 12:45:00|1104.9|1102.7|1105.14|1102.94|1105.14|1102.94|1104.17|1101.97|0
1738932600000|2025-02-07 12:50:00|1105.02|1102.82|1104.77|1102.57|1105.87|1103.67|1104.41|1102.21|0
1738932900000|2025-02-07 12:55:00|1104.65|1102.45|1103.92|1101.72|1104.9|1102.7|1103.92|1101.72|0
1738933200000|2025-02-07 13:00:00|1104.41|1102.21|1103.19|1100.99|1104.41|1102.21|1103.19|1100.99|0
1738933500000|2025-02-07 13:05:00|1103.06|1100.86|1100.75|1098.55|1103.19|1100.99|1100.26|1098.06|0
1738933800000|2025-02-07 13:10:00|1100.99|1098.79|1102.7|1100.5|1102.7|1100.5|1100.99|1098.79|0
1738934100000|2025-02-07 13:15:00|1102.94|1100.74|1102.94|1100.74|1105.38|1103.18|1102.45|1100.25|0
1738934400000|2025-02-07 13:20:00|1102.7|1100.5|1099.4|1097.2|1102.7|1100.5|1099.04|1096.84|0
1738934700000|2025-02-07 13:25:00|1099.52|1097.32|1100.37|1098.17|1100.5|1098.3|1098.66|1096.46|0
1738935000000|2025-02-07 13:30:00|1107.09|1104.89|1097.66|1095.46|1112.47|1110.27|1087.9|1085.7|0
1738935300000|2025-02-07 13:35:00|1098.39|1096.19|1099.12|1096.92|1099.61|1097.41|1092.04|1089.84|0
1738935600000|2025-02-07 13:40:00|1099.37|1097.17|1107.67|1105.47|1109.63|1107.43|1099.37|1097.17|0
1738935900000|2025-02-07 13:45:00|1107.19|1104.99|1101.87|1099.67|1107.19|1104.99|1100.59|1098.39|0
1738936200000|2025-02-07 13:50:00|1102.11|1099.91|1104.8|1102.6|1106.02|1103.82|1100.65|1098.45|0
1738936500000|2025-02-07 13:55:00|1105.78|1103.58|1108.22|1106.02|1108.95|1106.75|1105.53|1103.33|0
1738936800000|2025-02-07 14:00:00|1108.34|1106.14|1107.73|1105.53|1108.71|1106.51|1104.31|1102.11|0
1738937100000|2025-02-07 14:05:00|1107.49|1105.29|1107|1104.8|1107.97|1105.77|1104.55|1102.35|0
1738937400000|2025-02-07 14:10:00|1107.24|1105.04|1109.2|1107|1109.68|1107.48|1106.26|1104.06|0
1738937700000|2025-02-07 14:15:00|1109.07|1106.87|1109.44|1107.24|1110.66|1108.46|1107.73|1105.53|0
1738938000000|2025-02-07 14:20:00|1109.31|1107.11|1108.46|1106.26|1109.8|1107.6|1107|1104.8|0
1738938300000|2025-02-07 14:25:00|1108.58|1106.38|1109.68|1107.48|1110.66|1108.46|1107.48|1105.28|0
1738938600000|2025-02-07 14:30:00|1109.31|1107.11|1112.86|1110.66|1115.3|1113.1|1106.75|1104.55|0
1738938900000|2025-02-07 14:35:00|1112.37|1110.17|1113.59|1111.39|1114.08|1111.88|1108.46|1106.26|0
1738939200000|2025-02-07 14:40:00|1113.84|1111.64|1116.04|1113.84|1117.99|1115.79|1113.1|1110.9|0
1738939500000|2025-02-07 14:45:00|1116.28|1114.08|1119.04|1116.84|1120.5|1118.3|1116.04|1113.84|0
1738939800000|2025-02-07 14:50:00|1119.28|1117.08|1120.26|1118.06|1121.72|1119.52|1118.06|1115.86|0
1738940100000|2025-02-07 14:55:00|1120.01|1117.81|1118.91|1116.71|1120.5|1118.3|1116.35|1114.15|0
1738940400000|2025-02-07 15:00:00|1108.64|1106.44|1088.69|1086.49|1108.64|1106.44|1086.25|1084.05|0
1738940700000|2025-02-07 15:05:00|1087.71|1085.51|1096.5|1094.3|1097.85|1095.65|1084.54|1082.34|0
1738941000000|2025-02-07 15:10:00|1096.87|1094.67|1083.44|1081.24|1097.6|1095.4|1078.81|1076.61|0
1738941300000|2025-02-07 15:15:00|1083.2|1081|1088.57|1086.37|1089.54|1087.34|1079.54|1077.34|0
1738941600000|2025-02-07 15:20:00|1087.83|1085.63|1091.49|1089.29|1093.45|1091.25|1081.73|1079.53|0
1738941900000|2025-02-07 15:25:00|1091.25|1089.05|1086.76|1084.56|1094.08|1091.88|1086.76|1084.56|0
1738942200000|2025-02-07 15:30:00|1086.02|1083.82|1087.98|1085.78|1088.95|1086.75|1083.58|1081.38|0
1738942500000|2025-02-07 15:35:00|1088.71|1086.51|1087.73|1085.53|1095.55|1093.35|1086.75|1084.55|0
1738942800000|2025-02-07 15:40:00|1088.22|1086.02|1085.78|1083.58|1092.62|1090.42|1084.07|1081.87|0
1738943100000|2025-02-07 15:45:00|1085.53|1083.33|1088.71|1086.51|1089.44|1087.24|1082.12|1079.92|0
1738943400000|2025-02-07 15:50:00|1088.46|1086.26|1059.05|1055.97|1094.32|1092.12|1053.93|1050.85|0
1738943700000|2025-02-07 15:55:00|1059.53|1056.45|1074.19|1071.55|1075.16|1072.52|1058.32|1055.24|0
1738944000000|2025-02-07 16:00:00|1075.89|1073.25|1064.19|1061.55|1075.89|1073.25|1058.1|1055.46|0
1738944300000|2025-02-07 16:05:00|1062.97|1060.33|1074.82|1072.18|1077.26|1074.62|1057.29|1054.65|0
1738944600000|2025-02-07 16:10:00|1075.79|1073.15|1066.09|1063.45|1076.15|1073.51|1065.95|1063.31|0
1738944900000|2025-02-07 16:15:00|1066.58|1063.94|1078.26|1075.62|1085.08|1082.44|1064.88|1062.24|0
1738945200000|2025-02-07 16:20:00|1078.99|1076.35|1072.89|1070.25|1085.32|1082.68|1070.69|1068.05|0
1738945500000|2025-02-07 16:25:00|1072.03|1069.39|1061.57|1058.93|1074.95|1072.31|1061.08|1058.44|0
1738945800000|2025-02-07 16:30:00|1062.06|1059.42|1069.11|1066.47|1070.44|1067.8|1062.06|1059.42|0
1738946100000|2025-02-07 16:35:00|1067.89|1065.25|1063.76|1061.12|1069.59|1066.95|1060.84|1058.2|0
1738946400000|2025-02-07 16:40:00|1064|1061.36|1063.17|1060.53|1069.11|1066.47|1059.76|1057.12|0
1738946700000|2025-02-07 16:45:00|1061.95|1059.31|1060.27|1058.07|1064.62|1061.98|1056.85|1054.21|0
1738947000000|2025-02-07 16:50:00|1060.03|1057.83|1058.21|1056.01|1062.7|1060.5|1055.19|1052.99|0
1738947300000|2025-02-07 16:55:00|1058.7|1056.5|1057.83|1055.63|1065.85|1063.65|1057.1|1054.9|0
1738947600000|2025-02-07 17:00:00|1057.1|1054.9|1055.41|1053.21|1058.32|1056.12|1052.6|1050.4|0
1738947900000|2025-02-07 17:05:00|1054.68|1052.48|1065.37|1063.17|1068.04|1065.84|1049.83|1047.63|0
1738948200000|2025-02-07 17:10:00|1063.91|1061.71|1067.07|1064.87|1068.04|1065.84|1058.08|1055.88|0
1738948500000|2025-02-07 17:15:00|1066.83|1064.63|1057.05|1054.85|1067.56|1065.36|1048.1|1045.9|0
1738948800000|2025-02-07 17:20:00|1056.44|1054.24|1055.97|1053.77|1064.83|1062.63|1053.89|1051.69|0
1738949100000|2025-02-07 17:25:00|1055.24|1053.04|1058.64|1056.44|1061.31|1059.11|1054.27|1052.07|0
1738949400000|2025-02-07 17:30:00|1058.39|1056.19|1057.54|1055.34|1063.26|1061.06|1054.75|1052.55|0
1738949700000|2025-02-07 17:35:00|1057.42|1055.22|1064.47|1062.27|1064.96|1062.76|1056.69|1054.49|0
1738950000000|2025-02-07 17:40:00|1064.12|1061.92|1063.13|1060.93|1066.02|1063.82|1061.18|1058.98|0
1738950300000|2025-02-07 17:45:00|1063.37|1061.17|1066.55|1064.35|1068.01|1065.81|1062.89|1060.69|0
1738950600000|2025-02-07 17:50:00|1067.28|1065.08|1065.58|1063.38|1068.99|1066.79|1061.44|1059.24|0
1738950900000|2025-02-07 17:55:00|1066.07|1063.87|1062.9|1060.7|1068.01|1065.81|1062.17|1059.97|0
1738951200000|2025-02-07 18:00:00|1062.66|1060.46|1069.71|1067.51|1070.69|1068.49|1061.93|1059.73|0
1738951500000|2025-02-07 18:05:00|1069.47|1067.27|1075.01|1072.81|1076.96|1074.76|1069.47|1067.27|0
1738951800000|2025-02-07 18:10:00|1074.77|1072.57|1075.99|1073.79|1076.96|1074.76|1073.31|1071.11|0
1738952100000|2025-02-07 18:15:00|1076.23|1074.03|1076.72|1074.52|1078.42|1076.22|1075.62|1073.42|0
1738952400000|2025-02-07 18:20:00|1076.47|1074.27|1074.28|1072.08|1076.72|1074.52|1072.09|1069.89|0
1738952700000|2025-02-07 18:25:00|1074.04|1071.84|1074.52|1072.32|1075.74|1073.54|1072.58|1070.38|0
1738953000000|2025-02-07 18:30:00|1074.28|1072.08|1076.23|1074.03|1076.47|1074.27|1073.31|1071.11|0
1738953300000|2025-02-07 18:35:00|1075.98|1073.78|1076.71|1074.51|1077.45|1075.25|1075.5|1073.3|0
1738953600000|2025-02-07 18:40:00|1076.47|1074.27|1064.3|1062.1|1076.96|1074.76|1062.35|1060.15|0
1738953900000|2025-02-07 18:45:00|1065.03|1062.83|1061.67|1059.47|1065.03|1062.83|1059.48|1057.28|0
1738954200000|2025-02-07 18:50:00|1061.91|1059.71|1058.75|1056.55|1063.37|1061.17|1057.53|1055.33|0
1738954500000|2025-02-07 18:55:00|1058.26|1056.06|1053.89|1051.69|1059.23|1057.03|1052.92|1050.72|0
1738954800000|2025-02-07 19:00:00|1053.41|1051.21|1056.32|1054.12|1057.3|1055.1|1052.92|1050.72|0
1738955100000|2025-02-07 19:05:00|1056.81|1054.61|1053.89|1051.69|1057.3|1055.1|1051.95|1049.75|0
1738955400000|2025-02-07 19:10:00|1054.14|1051.94|1050.98|1048.78|1055.35|1053.15|1048.79|1046.59|0
1738955700000|2025-02-07 19:15:00|1051.22|1049.02|1050.73|1048.53|1053.65|1051.45|1049.52|1047.32|0
1738956000000|2025-02-07 19:20:00|1050.49|1048.29|1050.25|1048.05|1051.7|1049.5|1045.87|1043.67|0
1738956300000|2025-02-07 19:25:00|1050.74|1048.54|1048.07|1045.87|1052.2|1050|1048.07|1045.87|0
1738956600000|2025-02-07 19:30:00|1047.58|1045.38|1051.34|1049.14|1051.47|1049.27|1045.88|1043.68|0
1738956900000|2025-02-07 19:35:00|1051.22|1049.02|1053.53|1051.33|1053.9|1051.7|1049.28|1047.08|0
1738957200000|2025-02-07 19:40:00|1053.65|1051.45|1055.35|1053.15|1056.33|1054.13|1051.71|1049.51|0
1738957500000|2025-02-07 19:45:00|1055.6|1053.4|1056.57|1054.37|1056.81|1054.61|1051.71|1049.51|0
1738957800000|2025-02-07 19:50:00|1056.33|1054.13|1053.65|1051.45|1057.05|1054.85|1052.44|1050.24|0
1738958100000|2025-02-07 19:55:00|1054.14|1051.94|1052.92|1050.72|1055.35|1053.15|1051.95|1049.75|0
1738958400000|2025-02-07 20:00:00|1051.95|1049.75|1047.58|1045.38|1052.19|1049.99|1046.6|1044.4|0
1738958700000|2025-02-07 20:05:00|1047.82|1045.62|1049.03|1046.83|1051.22|1049.02|1047.09|1044.89|0
1738959000000|2025-02-07 20:10:00|1049.52|1047.32|1045.87|1043.67|1050.25|1048.05|1044.66|1042.46|0
1738959300000|2025-02-07 20:15:00|1045.39|1043.19|1047.57|1045.37|1047.82|1045.62|1042.72|1040.52|0
1738959600000|2025-02-07 20:20:00|1047.82|1045.62|1046.84|1044.64|1049.52|1047.32|1045.14|1042.94|0
1738959900000|2025-02-07 20:25:00|1046.6|1044.4|1045.41|1043.21|1048.19|1045.99|1045.41|1043.21|0
1738960200000|2025-02-07 20:30:00|1045.65|1043.45|1051.72|1049.52|1051.72|1049.52|1045.65|1043.45|0
1738960500000|2025-02-07 20:35:00|1051.48|1049.28|1048.32|1046.12|1052.7|1050.5|1046.62|1044.42|0
1738960800000|2025-02-07 20:40:00|1048.08|1045.88|1048.32|1046.12|1050.75|1048.55|1047.83|1045.63|0
1738961100000|2025-02-07 20:45:00|1049.29|1047.09|1049.29|1047.09|1050.75|1048.55|1047.83|1045.63|0
1738961400000|2025-02-07 20:50:00|1051.48|1049.28|1051.24|1049.04|1053.91|1051.71|1050.51|1048.31|0
1738961700000|2025-02-07 20:55:00|1051.96|1049.76|1049.29|1047.09|1051.96|1049.76|1047.35|1045.15|0
1738962000000|2025-02-07 21:00:00|1049.78|1047.58|1050.5|1048.3|1054.15|1051.95|1049.78|1047.58|0
1738962300000|2025-02-07 21:05:00|1050.75|1048.55|1051.72|1049.52|1052.94|1050.74|1050.5|1048.3|0
1738962600000|2025-02-07 21:10:00|1051.48|1049.28|1051.72|1049.52|1052.93|1050.73|1051.23|1049.03|0
1739150100000|2025-02-10 01:15:00|1068.83|1066.43|1068.59|1066.19|1068.95|1066.55|1068.59|1066.19|0
1739150400000|2025-02-10 01:20:00|1068.1|1065.7|1066.15|1063.75|1068.34|1065.94|1065.9|1063.5|0
1739150700000|2025-02-10 01:25:00|1065.9|1063.5|1065.9|1063.5|1066.64|1064.24|1064.93|1062.53|0
1739151000000|2025-02-10 01:30:00|1065.8|1063.6|1065.56|1063.36|1066.05|1063.85|1064.34|1062.14|0
1739151300000|2025-02-10 01:35:00|1065.32|1063.12|1065.07|1062.87|1065.8|1063.6|1064.83|1062.63|0
1739151600000|2025-02-10 01:40:00|1064.94|1062.74|1066.05|1063.85|1066.53|1064.33|1064.34|1062.14|0
1739151900000|2025-02-10 01:45:00|1066.16|1063.96|1064.34|1062.14|1066.29|1064.09|1064.34|1062.14|0
1739152200000|2025-02-10 01:50:00|1064.58|1062.38|1064.09|1061.89|1064.83|1062.63|1063.85|1061.65|0
1739152500000|2025-02-10 01:55:00|1063.97|1061.77|1064.34|1062.14|1064.58|1062.38|1063.97|1061.77|0
1739152800000|2025-02-10 02:00:00|1063.85|1061.65|1064.34|1062.14|1064.58|1062.38|1063.36|1061.16|0
1739153100000|2025-02-10 02:05:00|1064.09|1061.89|1063.61|1061.41|1064.82|1062.62|1063.61|1061.41|0
1739153400000|2025-02-10 02:10:00|1063.72|1061.52|1063.6|1061.4|1063.85|1061.65|1062.87|1060.67|0
1739153700000|2025-02-10 02:15:00|1063.48|1061.28|1062.63|1060.43|1063.48|1061.28|1061.9|1059.7|0
1739154000000|2025-02-10 02:20:00|1062.87|1060.67|1063.12|1060.92|1064.09|1061.89|1062.63|1060.43|0
1739154300000|2025-02-10 02:25:00|1062.63|1060.43|1063.11|1060.91|1063.36|1061.16|1061.41|1059.21|0
1739154600000|2025-02-10 02:30:00|1062.99|1060.79|1064.09|1061.89|1064.33|1062.13|1062.63|1060.43|0
1739154900000|2025-02-10 02:35:00|1064.33|1062.13|1064.09|1061.89|1064.58|1062.38|1063.36|1061.16|0
1739155200000|2025-02-10 02:40:00|1064.33|1062.13|1064.57|1062.37|1064.82|1062.62|1063.6|1061.4|0
1739155500000|2025-02-10 02:45:00|1064.69|1062.49|1065.06|1062.86|1065.3|1063.1|1064.09|1061.89|0
1739155800000|2025-02-10 02:50:00|1064.82|1062.62|1064.08|1061.88|1064.82|1062.62|1063.6|1061.4|0
1739156100000|2025-02-10 02:55:00|1063.96|1061.76|1064.08|1061.88|1064.33|1062.13|1063.84|1061.64|0
1739156400000|2025-02-10 03:00:00|1064.33|1062.13|1063.35|1061.15|1064.57|1062.37|1063.11|1060.91|0
1739156700000|2025-02-10 03:05:00|1063.47|1061.27|1063.35|1061.15|1063.71|1061.51|1063.22|1061.02|0
1739157000000|2025-02-10 03:10:00|1063.11|1060.91|1063.11|1060.91|1063.6|1061.4|1063.11|1060.91|0
1739157300000|2025-02-10 03:15:00|1062.86|1060.66|1062.86|1060.66|1063.35|1061.15|1062.62|1060.42|0
1739157600000|2025-02-10 03:20:00|1062.62|1060.42|1063.59|1061.39|1063.59|1061.39|1062.62|1060.42|0
1739157900000|2025-02-10 03:25:00|1063.35|1061.15|1063.47|1061.27|1063.84|1061.64|1063.35|1061.15|0
1739158200000|2025-02-10 03:30:00|1063.59|1061.39|1064.81|1062.61|1065.05|1062.85|1063.35|1061.15|0
1739158500000|2025-02-10 03:35:00|1064.93|1062.73|1063.83|1061.63|1064.93|1062.73|1063.83|1061.63|0
1739158800000|2025-02-10 03:40:00|1063.95|1061.75|1063.59|1061.39|1064.32|1062.12|1063.59|1061.39|0
1739159100000|2025-02-10 03:45:00|1063.71|1061.51|1065.54|1063.34|1065.9|1063.7|1063.35|1061.15|0
1739159400000|2025-02-10 03:50:00|1065.41|1063.21|1065.78|1063.58|1066.02|1063.82|1065.29|1063.09|0
1739159700000|2025-02-10 03:55:00|1065.54|1063.34|1066.75|1064.55|1066.75|1064.55|1065.54|1063.34|0
1739160000000|2025-02-10 04:00:00|1066.87|1064.67|1066.51|1064.31|1067|1064.8|1066.27|1064.07|0
1739160300000|2025-02-10 04:05:00|1066.27|1064.07|1066.75|1064.55|1067|1064.8|1066.27|1064.07|0
1739160600000|2025-02-10 04:10:00|1067|1064.8|1066.75|1064.55|1067|1064.8|1066.26|1064.06|0
1739160900000|2025-02-10 04:15:00|1066.63|1064.43|1066.75|1064.55|1067.24|1065.04|1066.63|1064.43|0
1739161200000|2025-02-10 04:20:00|1066.51|1064.31|1067.97|1065.77|1068.21|1066.01|1066.51|1064.31|0
1739161500000|2025-02-10 04:25:00|1067.72|1065.52|1067.72|1065.52|1067.97|1065.77|1067.48|1065.28|0
1739161800000|2025-02-10 04:30:00|1068.21|1066.01|1067.48|1065.28|1068.46|1066.26|1067.24|1065.04|0
1739162100000|2025-02-10 04:35:00|1067.24|1065.04|1067.24|1065.04|1067.48|1065.28|1066.87|1064.67|0
1739162400000|2025-02-10 04:40:00|1067.11|1064.91|1066.26|1064.06|1067.11|1064.91|1066.26|1064.06|0
1739162700000|2025-02-10 04:45:00|1066.02|1063.82|1065.53|1063.33|1066.02|1063.82|1065.53|1063.33|0
1739163000000|2025-02-10 04:50:00|1065.64|1063.44|1065.53|1063.33|1065.64|1063.44|1065.28|1063.08|0
1739163300000|2025-02-10 04:55:00|1065.28|1063.08|1064.67|1062.47|1065.28|1063.08|1064.67|1062.47|0
1739163600000|2025-02-10 05:00:00|1064.8|1062.6|1066.01|1063.81|1066.26|1064.06|1064.8|1062.6|0
1739163900000|2025-02-10 05:05:00|1066.26|1064.06|1067.23|1065.03|1067.47|1065.27|1066.01|1063.81|0
1739164200000|2025-02-10 05:10:00|1067.47|1065.27|1068.45|1066.25|1068.69|1066.49|1067.23|1065.03|0
1739164500000|2025-02-10 05:15:00|1068.69|1066.49|1068.56|1066.36|1068.93|1066.73|1067.96|1065.76|0
1739164800000|2025-02-10 05:20:00|1068.69|1066.49|1069.18|1066.98|1070.15|1067.95|1068.2|1066|0
1739165100000|2025-02-10 05:25:00|1069.42|1067.22|1069.29|1067.09|1069.42|1067.22|1068.93|1066.73|0
1739165400000|2025-02-10 05:30:00|1069.54|1067.34|1071.13|1068.93|1071.13|1068.93|1068.2|1066|0
1739165700000|2025-02-10 05:35:00|1071.61|1069.41|1068.93|1066.73|1071.61|1069.41|1068.93|1066.73|0
1739166000000|2025-02-10 05:40:00|1069.05|1066.85|1069.17|1066.97|1069.42|1067.22|1068.69|1066.49|0
1739166300000|2025-02-10 05:45:00|1069.42|1067.22|1068.93|1066.73|1069.66|1067.46|1068.2|1066|0
1739166600000|2025-02-10 05:50:00|1068.69|1066.49|1067.83|1065.63|1069.05|1066.85|1067.22|1065.02|0
1739166900000|2025-02-10 05:55:00|1067.71|1065.51|1067.71|1065.51|1067.95|1065.75|1067.47|1065.27|0
1739167200000|2025-02-10 06:00:00|1067.95|1065.75|1067.71|1065.51|1068.2|1066|1067.47|1065.27|0
1739167500000|2025-02-10 06:05:00|1067.47|1065.27|1066.98|1064.78|1067.47|1065.27|1066.49|1064.29|0
1739167800000|2025-02-10 06:10:00|1066.85|1064.65|1066.49|1064.29|1066.98|1064.78|1066.25|1064.05|0
1739168100000|2025-02-10 06:15:00|1066.61|1064.41|1066.98|1064.78|1066.98|1064.78|1066.49|1064.29|0
1739168400000|2025-02-10 06:20:00|1066.85|1064.65|1066.24|1064.04|1067.71|1065.51|1066|1063.8|0
1739168700000|2025-02-10 06:25:00|1066.49|1064.29|1066.24|1064.04|1066.97|1064.77|1066.24|1064.04|0
1739169000000|2025-02-10 06:30:00|1065.87|1063.67|1064.05|1061.85|1065.87|1063.67|1064.05|1061.85|0
1739169300000|2025-02-10 06:35:00|1064.29|1062.09|1064.78|1062.58|1065.02|1062.82|1064.05|1061.85|0
1739169600000|2025-02-10 06:40:00|1065.02|1062.82|1064.78|1062.58|1065.27|1063.07|1064.78|1062.58|0
1739169900000|2025-02-10 06:45:00|1064.9|1062.7|1064.53|1062.33|1065.27|1063.07|1064.29|1062.09|0
1739170200000|2025-02-10 06:50:00|1064.78|1062.58|1064.78|1062.58|1064.78|1062.58|1064.05|1061.85|0
1739170500000|2025-02-10 06:55:00|1064.53|1062.33|1065.99|1063.79|1066.11|1063.91|1064.53|1062.33|0
1739170800000|2025-02-10 07:00:00|1066.24|1064.04|1065.75|1063.55|1066.73|1064.53|1065.51|1063.31|0
1739171100000|2025-02-10 07:05:00|1065.99|1063.79|1066.24|1064.04|1066.72|1064.52|1065.75|1063.55|0
1739171400000|2025-02-10 07:10:00|1065.99|1063.79|1065.99|1063.79|1066.72|1064.52|1065.75|1063.55|0
1739171700000|2025-02-10 07:15:00|1065.87|1063.67|1065.02|1062.82|1066.24|1064.04|1065.02|1062.82|0
1739172000000|2025-02-10 07:20:00|1064.89|1062.69|1064.53|1062.33|1065.02|1062.82|1063.07|1060.87|0
1739172300000|2025-02-10 07:25:00|1064.28|1062.08|1065.5|1063.3|1065.75|1063.55|1064.28|1062.08|0
1739172600000|2025-02-10 07:30:00|1065.26|1063.06|1064.77|1062.57|1065.99|1063.79|1064.53|1062.33|0
1739172900000|2025-02-10 07:35:00|1064.53|1062.33|1063.89|1061.69|1064.53|1062.33|1063.16|1060.96|0
1739173200000|2025-02-10 07:40:00|1064.14|1061.94|1064.38|1062.18|1064.38|1062.18|1063.65|1061.45|0
1739173500000|2025-02-10 07:45:00|1064.62|1062.42|1066.33|1064.13|1066.57|1064.37|1064.62|1062.42|0
1739173800000|2025-02-10 07:50:00|1066.08|1063.88|1065.35|1063.15|1066.33|1064.13|1065.11|1062.91|0
1739174100000|2025-02-10 07:55:00|1065.11|1062.91|1064.86|1062.66|1066.08|1063.88|1064.86|1062.66|0
1739174400000|2025-02-10 08:00:00|1064.49|1062.29|1066.08|1063.88|1066.33|1064.13|1063.65|1061.45|0
1739174700000|2025-02-10 08:05:00|1066.33|1064.13|1067.54|1065.34|1067.79|1065.59|1066.08|1063.88|0
1739175000000|2025-02-10 08:10:00|1067.79|1065.59|1067.3|1065.1|1068.27|1066.07|1066.32|1064.12|0
1739175300000|2025-02-10 08:15:00|1067.54|1065.34|1065.59|1063.39|1067.54|1065.34|1065.11|1062.91|0
1739175600000|2025-02-10 08:20:00|1065.35|1063.15|1069|1066.8|1069|1066.8|1065.35|1063.15|0
1739175900000|2025-02-10 08:25:00|1068.76|1066.56|1067.9|1065.7|1068.88|1066.68|1067.05|1064.85|0
1739176200000|2025-02-10 08:30:00|1067.54|1065.34|1065.46|1063.26|1067.9|1065.7|1064.86|1062.66|0
1739176500000|2025-02-10 08:35:00|1065.59|1063.39|1067.29|1065.09|1067.29|1065.09|1064.61|1062.41|0
1739176800000|2025-02-10 08:40:00|1067.05|1064.85|1068.63|1066.43|1069.24|1067.04|1067.05|1064.85|0
1739177100000|2025-02-10 08:45:00|1068.76|1066.56|1068.02|1065.82|1069.24|1067.04|1068.02|1065.82|0
1739177400000|2025-02-10 08:50:00|1067.78|1065.58|1067.42|1065.22|1068.27|1066.07|1067.14|1064.94|0
1739177700000|2025-02-10 08:55:00|1067.49|1065.29|1068.22|1066.02|1068.95|1066.75|1067.49|1065.29|0
1739178000000|2025-02-10 09:00:00|1067.73|1065.53|1069.43|1067.23|1069.55|1067.35|1066.02|1063.82|0
1739178300000|2025-02-10 09:05:00|1069.68|1067.48|1068.95|1066.75|1069.92|1067.72|1067.73|1065.53|0
1739178600000|2025-02-10 09:10:00|1069.06|1066.86|1070.65|1068.45|1070.65|1068.45|1069.06|1066.86|0
1739178900000|2025-02-10 09:15:00|1070.77|1068.57|1070.9|1068.7|1071.63|1069.43|1070.16|1067.96|0
1739179200000|2025-02-10 09:20:00|1071.14|1068.94|1071.5|1069.3|1071.63|1069.43|1070.89|1068.69|0
1739179500000|2025-02-10 09:25:00|1071.87|1069.67|1071.62|1069.42|1072.11|1069.91|1070.89|1068.69|0
1739179800000|2025-02-10 09:30:00|1071.87|1069.67|1072.6|1070.4|1072.6|1070.4|1071.38|1069.18|0
1739180100000|2025-02-10 09:35:00|1072.36|1070.16|1072.11|1069.91|1072.6|1070.4|1070.65|1068.45|0
1739180400000|2025-02-10 09:40:00|1071.87|1069.67|1070.76|1068.56|1071.87|1069.67|1070.16|1067.96|0
1739180700000|2025-02-10 09:45:00|1070.89|1068.69|1069.79|1067.59|1070.89|1068.69|1067.97|1065.77|0
1739181000000|2025-02-10 09:50:00|1069.67|1067.47|1070.4|1068.2|1070.89|1068.69|1069.18|1066.98|0
1739181300000|2025-02-10 09:55:00|1070.16|1067.96|1071.13|1068.93|1071.38|1069.18|1069.91|1067.71|0
1739181600000|2025-02-10 10:00:00|1071.38|1069.18|1073.28|1071.08|1073.28|1071.08|1071.38|1069.18|0
1739181900000|2025-02-10 10:05:00|1073.15|1070.95|1073.04|1070.84|1073.52|1071.32|1072.55|1070.35|0
1739182200000|2025-02-10 10:10:00|1072.79|1070.59|1071.57|1069.37|1072.79|1070.59|1071.45|1069.25|0
1739182500000|2025-02-10 10:15:00|1071.33|1069.13|1072.91|1070.71|1072.91|1070.71|1071.08|1068.88|0
1739182800000|2025-02-10 10:20:00|1072.79|1070.59|1073.52|1071.32|1073.77|1071.57|1072.55|1070.35|0
1739183100000|2025-02-10 10:25:00|1073.28|1071.08|1073.28|1071.08|1074.74|1072.54|1073.28|1071.08|0
1739183400000|2025-02-10 10:30:00|1073.15|1070.95|1073.28|1071.08|1073.52|1071.32|1072.79|1070.59|0
1739183700000|2025-02-10 10:35:00|1073.52|1071.32|1075.96|1073.76|1075.96|1073.76|1073.28|1071.08|0
1739184000000|2025-02-10 10:40:00|1075.71|1073.51|1075.23|1073.03|1075.96|1073.76|1074.49|1072.29|0
1739184300000|2025-02-10 10:45:00|1075.34|1073.14|1075.23|1073.03|1075.81|1073.61|1074.74|1072.54|0
1739184600000|2025-02-10 10:50:00|1074.98|1072.78|1074.74|1072.54|1075.23|1073.03|1074.49|1072.29|0
1739184900000|2025-02-10 10:55:00|1074.98|1072.78|1074.98|1072.78|1075.47|1073.27|1074.98|1072.78|0
1739185200000|2025-02-10 11:00:00|1075.23|1073.03|1073.76|1071.56|1075.47|1073.27|1069.86|1067.66|0
1739185500000|2025-02-10 11:05:00|1074.01|1071.81|1075.47|1073.27|1075.47|1073.27|1073.03|1070.83|0
1739185800000|2025-02-10 11:10:00|1075.71|1073.51|1074.98|1072.78|1076.44|1074.24|1074.49|1072.29|0
1739186100000|2025-02-10 11:15:00|1075.22|1073.02|1076.44|1074.24|1076.93|1074.73|1074.74|1072.54|0
1739186400000|2025-02-10 11:20:00|1076.2|1074|1076.93|1074.73|1076.93|1074.73|1075.47|1073.27|0
1739186700000|2025-02-10 11:25:00|1077.05|1074.85|1077.17|1074.97|1077.42|1075.22|1076.93|1074.73|0
1739187000000|2025-02-10 11:30:00|1077.29|1075.09|1076.68|1074.48|1077.42|1075.22|1076.2|1074|0
1739187300000|2025-02-10 11:35:00|1077.42|1075.22|1077.9|1075.7|1077.9|1075.7|1077.42|1075.22|0
1739187600000|2025-02-10 11:40:00|1077.66|1075.46|1076.19|1073.99|1077.66|1075.46|1075.95|1073.75|0
1739187900000|2025-02-10 11:45:00|1075.95|1073.75|1075.95|1073.75|1076.19|1073.99|1075.22|1073.02|0
1739188200000|2025-02-10 11:50:00|1076.19|1073.99|1076.44|1074.24|1076.93|1074.73|1075.46|1073.26|0
1739188500000|2025-02-10 11:55:00|1076.68|1074.48|1077.41|1075.21|1077.66|1075.46|1076.44|1074.24|0
1739188800000|2025-02-10 12:00:00|1076.68|1074.48|1075.7|1073.5|1077.9|1075.7|1074.97|1072.77|0
1739189100000|2025-02-10 12:05:00|1075.95|1073.75|1075.22|1073.02|1076.92|1074.72|1075.22|1073.02|0
1739189400000|2025-02-10 12:10:00|1074.97|1072.77|1074.48|1072.28|1075.7|1073.5|1074.48|1072.28|0
1739189700000|2025-02-10 12:15:00|1074.73|1072.53|1075.95|1073.75|1076.19|1073.99|1074.73|1072.53|0
1739190000000|2025-02-10 12:20:00|1076.19|1073.99|1076.43|1074.23|1076.92|1074.72|1075.33|1073.13|0
1739190300000|2025-02-10 12:25:00|1076.19|1073.99|1076.06|1073.86|1076.43|1074.23|1075.94|1073.74|0
1739190600000|2025-02-10 12:30:00|1075.94|1073.74|1075.46|1073.26|1076.06|1073.86|1074.97|1072.77|0
1739190900000|2025-02-10 12:35:00|1075.21|1073.01|1075.21|1073.01|1075.7|1073.5|1074.72|1072.52|0
1739191200000|2025-02-10 12:40:00|1075.45|1073.25|1076.43|1074.23|1076.55|1074.35|1074.97|1072.77|0
1739191500000|2025-02-10 12:45:00|1076.67|1074.47|1077.16|1074.96|1077.41|1075.21|1075.7|1073.5|0
1739191800000|2025-02-10 12:50:00|1077.28|1075.08|1076.43|1074.23|1077.28|1075.08|1076.18|1073.98|0
1739192100000|2025-02-10 12:55:00|1076.55|1074.35|1078.5|1076.3|1078.5|1076.3|1076.43|1074.23|0
1739192400000|2025-02-10 13:00:00|1078.62|1076.42|1078.14|1075.94|1078.87|1076.67|1077.4|1075.2|0
1739192700000|2025-02-10 13:05:00|1078.13|1075.93|1077.89|1075.69|1078.62|1076.42|1077.65|1075.45|0
1739193000000|2025-02-10 13:10:00|1078.13|1075.93|1080.57|1078.37|1080.57|1078.37|1077.89|1075.69|0
1739193300000|2025-02-10 13:15:00|1080.82|1078.62|1081.06|1078.86|1081.31|1079.11|1079.84|1077.64|0
1739193600000|2025-02-10 13:20:00|1080.93|1078.73|1079.84|1077.64|1081.06|1078.86|1079.35|1077.15|0
1739193900000|2025-02-10 13:25:00|1079.6|1077.4|1082.77|1080.57|1083.26|1081.06|1079.6|1077.4|0
1739194200000|2025-02-10 13:30:00|1083.01|1080.81|1084.72|1082.52|1084.97|1082.77|1082.28|1080.08|0
1739194500000|2025-02-10 13:35:00|1084.97|1082.77|1085.5|1083.3|1085.5|1083.3|1083.59|1081.39|0
1739194800000|2025-02-10 13:40:00|1085.26|1083.06|1084.04|1081.84|1085.26|1083.06|1082.82|1080.62|0
1739195100000|2025-02-10 13:45:00|1084.28|1082.08|1084.28|1082.08|1084.28|1082.08|1083.06|1080.86|0
1739195400000|2025-02-10 13:50:00|1084.04|1081.84|1083.79|1081.59|1084.04|1081.84|1082.57|1080.37|0
1739195700000|2025-02-10 13:55:00|1083.55|1081.35|1085.01|1082.81|1085.5|1083.3|1083.3|1081.1|0
1739196000000|2025-02-10 14:00:00|1085.25|1083.05|1085.99|1083.79|1086.72|1084.52|1085.25|1083.05|0
1739196300000|2025-02-10 14:05:00|1085.74|1083.54|1084.28|1082.08|1085.74|1083.54|1084.03|1081.83|0
1739196600000|2025-02-10 14:10:00|1084.03|1081.83|1081.84|1079.64|1084.03|1081.83|1081.59|1079.39|0
1739196900000|2025-02-10 14:15:00|1081.59|1079.39|1082.2|1080|1082.57|1080.37|1079.88|1077.68|0
1739197200000|2025-02-10 14:20:00|1082.32|1080.12|1080.37|1078.17|1082.32|1080.12|1080.13|1077.93|0
1739197500000|2025-02-10 14:25:00|1079.64|1077.44|1080.37|1078.17|1082.81|1080.61|1078.9|1076.7|0
1739197800000|2025-02-10 14:30:00|1080.61|1078.41|1075.49|1073.29|1081.59|1079.39|1075|1072.8|0
1739198100000|2025-02-10 14:35:00|1076.22|1074.02|1072.07|1069.87|1076.71|1074.51|1070.12|1067.92|0
1739198400000|2025-02-10 14:40:00|1071.46|1069.26|1071.48|1069.28|1072.22|1070.02|1068.31|1066.11|0
1739198700000|2025-02-10 14:45:00|1070.75|1068.55|1070.02|1067.82|1074.66|1072.46|1070.02|1067.82|0
1739199000000|2025-02-10 14:50:00|1070.75|1068.55|1074.41|1072.21|1075.14|1072.94|1069.04|1066.84|0
1739199300000|2025-02-10 14:55:00|1074.65|1072.45|1075.39|1073.19|1075.87|1073.67|1071.97|1069.77|0
1739199600000|2025-02-10 15:00:00|1075.14|1072.94|1082.07|1079.87|1082.07|1079.87|1074.17|1071.97|0
1739199900000|2025-02-10 15:05:00|1082.31|1080.11|1086.42|1084.22|1088.62|1086.42|1081.58|1079.38|0
1739200200000|2025-02-10 15:10:00|1086.18|1083.98|1084.47|1082.27|1087.4|1085.2|1083.25|1081.05|0
1739200500000|2025-02-10 15:15:00|1084.71|1082.51|1084.95|1082.75|1085.93|1083.73|1083.25|1081.05|0
1739200800000|2025-02-10 15:20:00|1084.71|1082.51|1085.44|1083.24|1087.64|1085.44|1082.02|1079.82|0
1739201100000|2025-02-10 15:25:00|1085.2|1083|1088.13|1085.93|1088.62|1086.42|1084.71|1082.51|0
1739201400000|2025-02-10 15:30:00|1088.62|1086.42|1088.62|1086.42|1090.33|1088.13|1088.37|1086.17|0
1739201700000|2025-02-10 15:35:00|1089.1|1086.9|1088.42|1086.22|1090.08|1087.88|1087.68|1085.48|0
1739202000000|2025-02-10 15:40:00|1088.66|1086.46|1088.9|1086.7|1090.13|1087.93|1086.46|1084.26|0
1739202300000|2025-02-10 15:45:00|1089.15|1086.95|1093.06|1090.86|1094.03|1091.83|1089.15|1086.95|0
1739202600000|2025-02-10 15:50:00|1093.3|1091.1|1092.17|1089.97|1093.3|1091.1|1091.19|1088.99|0
1739202900000|2025-02-10 15:55:00|1092.41|1090.21|1089.48|1087.28|1093.15|1090.95|1088.99|1086.79|0
1739203200000|2025-02-10 16:00:00|1090.21|1088.01|1089.97|1087.77|1091.92|1089.72|1089.24|1087.04|0
1739203500000|2025-02-10 16:05:00|1089.73|1087.53|1088.46|1086.26|1089.73|1087.53|1086.26|1084.06|0
1739203800000|2025-02-10 16:10:00|1088.33|1086.13|1087.48|1085.28|1090.17|1087.97|1086.26|1084.06|0
1739204100000|2025-02-10 16:15:00|1087.24|1085.04|1083.62|1081.42|1087.52|1085.32|1082.15|1079.95|0
1739204400000|2025-02-10 16:20:00|1083.86|1081.66|1084.83|1082.63|1085.08|1082.88|1081.42|1079.22|0
1739204700000|2025-02-10 16:25:00|1085.08|1082.88|1083.61|1081.41|1086.3|1084.1|1083.37|1081.17|0
1739205000000|2025-02-10 16:30:00|1084.1|1081.9|1080.93|1078.73|1084.35|1082.15|1079.22|1077.02|0
1739205300000|2025-02-10 16:35:00|1081.17|1078.97|1083.28|1081.08|1083.77|1081.57|1080.68|1078.48|0
1739205600000|2025-02-10 16:40:00|1083.52|1081.32|1082.79|1080.59|1084.01|1081.81|1081.81|1079.61|0
1739205900000|2025-02-10 16:45:00|1083.03|1080.83|1081.57|1079.37|1084.01|1081.81|1080.1|1077.9|0
1739206200000|2025-02-10 16:50:00|1081.81|1079.61|1083.27|1081.07|1083.76|1081.56|1081.08|1078.88|0
1739206500000|2025-02-10 16:55:00|1083.03|1080.83|1084.74|1082.54|1085.23|1083.03|1083.03|1080.83|0
1739206800000|2025-02-10 17:00:00|1084.25|1082.05|1081.08|1078.88|1084.98|1082.78|1081.08|1078.88|0
1739207100000|2025-02-10 17:05:00|1081.32|1079.12|1078.79|1076.59|1081.32|1079.12|1076.59|1074.39|0
1739207400000|2025-02-10 17:10:00|1078.3|1076.1|1075.37|1073.17|1078.3|1076.1|1072.68|1070.48|0
1739207700000|2025-02-10 17:15:00|1074.15|1071.95|1076.1|1073.9|1077.08|1074.88|1073.17|1070.97|0
1739208000000|2025-02-10 17:20:00|1075.86|1073.66|1079.52|1077.32|1079.52|1077.32|1074.88|1072.68|0
1739208300000|2025-02-10 17:25:00|1079.76|1077.56|1076.83|1074.63|1079.76|1077.56|1076.34|1074.14|0
1739208600000|2025-02-10 17:30:00|1077.07|1074.87|1080.25|1078.05|1080.74|1078.54|1076.83|1074.63|0
1739208900000|2025-02-10 17:35:00|1080.49|1078.29|1082.4|1080.2|1082.98|1080.78|1080|1077.8|0
1739209200000|2025-02-10 17:40:00|1082.65|1080.45|1082.4|1080.2|1084.36|1082.16|1082.16|1079.96|0
1739209500000|2025-02-10 17:45:00|1082.65|1080.45|1081.91|1079.71|1082.89|1080.69|1080.2|1078|0
1739209800000|2025-02-10 17:50:00|1081.67|1079.47|1085.58|1083.38|1085.82|1083.62|1081.67|1079.47|0
1739210100000|2025-02-10 17:55:00|1085.82|1083.62|1086.31|1084.11|1086.8|1084.6|1084.84|1082.64|0
1739210400000|2025-02-10 18:00:00|1086.07|1083.87|1088.02|1085.82|1088.51|1086.31|1085.82|1083.62|0
1739210700000|2025-02-10 18:05:00|1088.26|1086.06|1087.77|1085.57|1088.75|1086.55|1087.04|1084.84|0
1739211000000|2025-02-10 18:10:00|1087.53|1085.33|1089.24|1087.04|1089.24|1087.04|1087.53|1085.33|0
1739211300000|2025-02-10 18:15:00|1089.48|1087.28|1088.02|1085.82|1090.22|1088.02|1086.8|1084.6|0
1739211600000|2025-02-10 18:20:00|1088.14|1085.94|1088.75|1086.55|1090.22|1088.02|1087.53|1085.33|0
1739211900000|2025-02-10 18:25:00|1089.97|1087.77|1087.53|1085.33|1089.97|1087.77|1087.04|1084.84|0
1739212200000|2025-02-10 18:30:00|1087.28|1085.08|1087.28|1085.08|1088.51|1086.31|1086.31|1084.11|0
1739212500000|2025-02-10 18:35:00|1087.04|1084.84|1088.26|1086.06|1089.24|1087.04|1086.79|1084.59|0
1739212800000|2025-02-10 18:40:00|1088.5|1086.3|1088.99|1086.79|1088.99|1086.79|1087.28|1085.08|0
1739213100000|2025-02-10 18:45:00|1088.5|1086.3|1089.72|1087.52|1090.21|1088.01|1088.26|1086.06|0
1739213400000|2025-02-10 18:50:00|1089.97|1087.77|1091.43|1089.23|1092.9|1090.7|1089.72|1087.52|0
1739213700000|2025-02-10 18:55:00|1091.19|1088.99|1090.95|1088.75|1092.41|1090.21|1090.95|1088.75|0
1739214000000|2025-02-10 19:00:00|1090.21|1088.01|1089.97|1087.77|1090.46|1088.26|1087.03|1084.83|0
1739214300000|2025-02-10 19:05:00|1089.72|1087.52|1091.19|1088.99|1091.43|1089.23|1089.48|1087.28|0
1739214600000|2025-02-10 19:10:00|1091.43|1089.23|1092.85|1090.65|1093.34|1091.14|1090.94|1088.74|0
1739214900000|2025-02-10 19:15:00|1093.1|1090.9|1091.63|1089.43|1093.58|1091.38|1091.14|1088.94|0
1739215200000|2025-02-10 19:20:00|1091.87|1089.67|1093.09|1090.89|1095.05|1092.85|1091.87|1089.67|0
1739215500000|2025-02-10 19:25:00|1093.34|1091.14|1092.12|1089.92|1093.34|1091.14|1090.4|1088.2|0
1739215800000|2025-02-10 19:30:00|1092.36|1090.16|1092.36|1090.16|1093.83|1091.63|1091.63|1089.43|0
1739216100000|2025-02-10 19:35:00|1092.11|1089.91|1091.14|1088.94|1093.09|1090.89|1091.14|1088.94|0
1739216400000|2025-02-10 19:40:00|1090.89|1088.69|1090.16|1087.96|1091.38|1089.18|1089.42|1087.22|0
1739216700000|2025-02-10 19:45:00|1089.91|1087.71|1088.93|1086.73|1090.16|1087.96|1087.96|1085.76|0
1739217000000|2025-02-10 19:50:00|1089.18|1086.98|1090.4|1088.2|1090.4|1088.2|1087.71|1085.51|0
1739217300000|2025-02-10 19:55:00|1090.65|1088.45|1089.67|1087.47|1092.36|1090.16|1089.42|1087.22|0
1739217600000|2025-02-10 20:00:00|1089.91|1087.71|1090.16|1087.96|1091.13|1088.93|1088.2|1086|0
1739217900000|2025-02-10 20:05:00|1090.4|1088.2|1090.89|1088.69|1091.87|1089.67|1090.15|1087.95|0
1739218200000|2025-02-10 20:10:00|1090.64|1088.44|1092.35|1090.15|1092.35|1090.15|1089.91|1087.71|0
1739218500000|2025-02-10 20:15:00|1092.11|1089.91|1090.64|1088.44|1092.35|1090.15|1090.4|1088.2|0
1739218800000|2025-02-10 20:20:00|1090.4|1088.2|1089.17|1086.97|1091.13|1088.93|1088.93|1086.73|0
1739219100000|2025-02-10 20:25:00|1089.42|1087.22|1089.42|1087.22|1090.15|1087.95|1088.69|1086.49|0
1739219400000|2025-02-10 20:30:00|1089.17|1086.97|1088.2|1086|1089.42|1087.22|1087.71|1085.51|0
1739219700000|2025-02-10 20:35:00|1087.71|1085.51|1086.97|1084.77|1087.71|1085.51|1085.5|1083.3|0
1739220000000|2025-02-10 20:40:00|1087.22|1085.02|1089.66|1087.46|1090.39|1088.19|1087.22|1085.02|0
1739220300000|2025-02-10 20:45:00|1089.41|1087.21|1087.95|1085.75|1089.41|1087.21|1085.99|1083.79|0
1739220600000|2025-02-10 20:50:00|1088.93|1086.73|1086.24|1084.04|1090.39|1088.19|1082.81|1080.61|0
1739220900000|2025-02-10 20:55:00|1085.99|1083.79|1088.68|1086.48|1089.17|1086.97|1083.55|1081.35|0
1739221200000|2025-02-10 21:00:00|1088.19|1085.99|1085.75|1083.55|1088.19|1085.99|1084.52|1082.32|0
1739221500000|2025-02-10 21:05:00|1085.99|1083.79|1084.52|1082.32|1085.99|1083.79|1084.28|1082.08|0
1739221800000|2025-02-10 21:10:00|1084.77|1082.57|1083.79|1081.59|1084.77|1082.57|1083.06|1080.86|0
1739222100000|2025-02-10 21:15:00|1083.89|1081.49|1084.87|1082.47|1084.87|1082.47|1083.4|1081|0
1739222400000|2025-02-10 21:20:00|1084.62|1082.22|1085.6|1083.2|1086.58|1084.18|1084.62|1082.22|0
1739222700000|2025-02-10 21:25:00|1085.47|1083.07|1086.33|1083.93|1086.33|1083.93|1085.11|1082.71|0
1739223000000|2025-02-10 21:30:00|1086.58|1084.18|1086.33|1083.93|1086.58|1084.18|1085.84|1083.44|0
1739223300000|2025-02-10 21:35:00|1086.58|1084.18|1087.06|1084.66|1087.06|1084.66|1086.09|1083.69|0
1739223600000|2025-02-10 21:40:00|1086.82|1084.42|1087.31|1084.91|1087.31|1084.91|1086.82|1084.42|0
1739223900000|2025-02-10 21:45:00|1086.82|1084.42|1087.31|1084.91|1087.55|1085.15|1086.82|1084.42|0
1739224200000|2025-02-10 21:50:00|1087.42|1085.02|1087.31|1084.91|1087.55|1085.15|1087.06|1084.66|0
1739224500000|2025-02-10 21:55:00|1087.06|1084.66|1087.42|1085.02|1087.42|1085.02|1086.82|1084.42|0
1739224800000|2025-02-10 22:00:00|1087.31|1084.91|1087.31|1084.91|1087.31|1084.91|1087.31|1084.91|0
1739225100000|2025-02-10 22:05:00|1087.24|1084.84|1087.24|1084.84|1087.24|1084.84|1087.24|1084.84|0
1739225400000|2025-02-10 22:10:00|1087.23|1084.83|1087.23|1084.83|1087.23|1084.83|1087.23|1084.83|0
1739225700000|2025-02-10 22:15:00|1087.17|1084.77|1087.45|1085.05|1087.45|1085.05|1087.17|1084.77|0
1739226000000|2025-02-10 22:20:00|1087.42|1085.02|1087.45|1085.05|1087.49|1085.09|1087.27|1084.87|0
1739226300000|2025-02-10 22:25:00|1087.63|1085.23|1087.66|1085.26|1087.66|1085.26|1087.63|1085.23|0
1739226600000|2025-02-10 22:30:00|1087.59|1085.19|1087.31|1084.91|1087.66|1085.26|1087.31|1084.91|0
1739226900000|2025-02-10 22:35:00|1087.27|1084.87|1087.52|1085.12|1087.53|1085.13|1087.27|1084.87|0
1739227200000|2025-02-10 22:40:00|1087.16|1084.76|1086.84|1084.44|1087.16|1084.76|1086.37|1083.97|0
1739227500000|2025-02-10 22:45:00|1086.48|1084.08|1086.25|1083.85|1086.48|1084.08|1085.39|1082.99|0
1739227800000|2025-02-10 22:50:00|1086.39|1083.99|1086.14|1083.74|1086.43|1084.03|1086.11|1083.71|0
1739228100000|2025-02-10 22:55:00|1086.17|1083.77|1086.17|1083.77|1086.64|1084.24|1086.07|1083.67|0
1739228400000|2025-02-10 23:00:00|1084.73|1082.33|1081.19|1078.79|1084.73|1082.33|1080.94|1078.54|0
1739228700000|2025-02-10 23:05:00|1080.94|1078.54|1079.96|1077.56|1081.68|1079.28|1078.5|1076.1|0
1739229000000|2025-02-10 23:10:00|1079.48|1077.08|1078.74|1076.34|1080.45|1078.05|1077.03|1074.63|0
1739229300000|2025-02-10 23:15:00|1079.35|1076.95|1076.79|1074.39|1079.35|1076.95|1076.54|1074.14|0
1739229600000|2025-02-10 23:20:00|1077.03|1074.63|1076.3|1073.9|1077.52|1075.12|1076.3|1073.9|0
1739229900000|2025-02-10 23:25:00|1075.32|1072.92|1074.83|1072.43|1075.32|1072.92|1072.39|1069.99|0
1739230200000|2025-02-10 23:30:00|1075.08|1072.68|1075.32|1072.92|1076.3|1073.9|1074.83|1072.43|0
1739230500000|2025-02-10 23:35:00|1075.81|1073.41|1077.03|1074.63|1077.27|1074.87|1075.44|1073.04|0
1739230800000|2025-02-10 23:40:00|1076.78|1074.38|1075.32|1072.92|1076.78|1074.38|1074.83|1072.43|0
1739231100000|2025-02-10 23:45:00|1075.81|1073.41|1075.56|1073.16|1076.54|1074.14|1075.07|1072.67|0
1739231400000|2025-02-10 23:50:00|1075.32|1072.92|1076.78|1074.38|1076.78|1074.38|1075.07|1072.67|0
1739231700000|2025-02-10 23:55:00|1076.54|1074.14|1077.03|1074.63|1077.63|1075.23|1076.54|1074.14|0
1739232000000|2025-02-11 00:00:00|1077.27|1074.87|1075.8|1073.4|1077.27|1074.87|1075.56|1073.16|0
1739232300000|2025-02-11 00:05:00|1075.92|1073.52|1074.83|1072.43|1076.65|1074.25|1074.58|1072.18|0
1739232600000|2025-02-11 00:10:00|1075.07|1072.67|1075.07|1072.67|1075.8|1073.4|1074.58|1072.18|0
1739232900000|2025-02-11 00:15:00|1074.83|1072.43|1075.31|1072.91|1075.56|1073.16|1074.58|1072.18|0
1739233200000|2025-02-11 00:20:00|1075.43|1073.03|1075.31|1072.91|1076.29|1073.89|1075.07|1072.67|0
1739233500000|2025-02-11 00:25:00|1075.56|1073.16|1078.24|1075.84|1078.49|1076.09|1075.31|1072.91|0
1739233800000|2025-02-11 00:30:00|1078.36|1075.96|1079.95|1077.55|1079.95|1077.55|1078.36|1075.96|0
1739234100000|2025-02-11 00:35:00|1080.2|1077.8|1080.44|1078.04|1080.93|1078.53|1079.95|1077.55|0
1739234400000|2025-02-11 00:40:00|1080.93|1078.53|1080.93|1078.53|1081.17|1078.77|1080.68|1078.28|0
1739234700000|2025-02-11 00:45:00|1080.68|1078.28|1080.44|1078.04|1080.68|1078.28|1080.2|1077.8|0
1739235000000|2025-02-11 00:50:00|1080.93|1078.53|1080.68|1078.28|1081.17|1078.77|1080.19|1077.79|0
1739235300000|2025-02-11 00:55:00|1080.44|1078.04|1079.71|1077.31|1080.93|1078.53|1079.46|1077.06|0
1739235600000|2025-02-11 01:00:00|1080.19|1077.79|1078.97|1076.57|1080.44|1078.04|1078.48|1076.08|0
1739235900000|2025-02-11 01:05:00|1078.73|1076.33|1079.22|1076.82|1079.7|1077.3|1078.48|1076.08|0
1739236200000|2025-02-11 01:10:00|1078.97|1076.57|1078.6|1076.2|1079.22|1076.82|1078.48|1076.08|0
1739236500000|2025-02-11 01:15:00|1078.73|1076.33|1077.67|1075.27|1078.97|1076.57|1077.18|1074.78|0
1739236800000|2025-02-11 01:20:00|1077.42|1075.02|1076.45|1074.05|1077.91|1075.51|1076.32|1073.92|0
1739237100000|2025-02-11 01:25:00|1076.69|1074.29|1075.22|1072.82|1076.69|1074.29|1074.73|1072.33|0
1739237400000|2025-02-11 01:30:00|1075.12|1072.92|1077.57|1075.37|1077.57|1075.37|1075.12|1072.92|0
1739237700000|2025-02-11 01:35:00|1077.44|1075.24|1077.81|1075.61|1078.3|1076.1|1076.59|1074.39|0
1739238000000|2025-02-11 01:40:00|1078.05|1075.85|1076.83|1074.63|1078.05|1075.85|1076.83|1074.63|0
1739238300000|2025-02-11 01:45:00|1076.59|1074.39|1076.34|1074.14|1077.08|1074.88|1075.61|1073.41|0
1739238600000|2025-02-11 01:50:00|1076.21|1074.01|1075.61|1073.41|1076.34|1074.14|1075.36|1073.16|0
1739238900000|2025-02-11 01:55:00|1075.85|1073.65|1075.85|1073.65|1076.34|1074.14|1075.36|1073.16|0
1739239200000|2025-02-11 02:00:00|1075.61|1073.41|1076.1|1073.9|1076.21|1074.01|1075.36|1073.16|0
1739239500000|2025-02-11 02:05:00|1075.85|1073.65|1073.65|1071.45|1075.85|1073.65|1073.16|1070.96|0
1739239800000|2025-02-11 02:10:00|1073.9|1071.7|1073.65|1071.45|1074.38|1072.18|1073.41|1071.21|0
1739240100000|2025-02-11 02:15:00|1073.9|1071.7|1070.96|1068.76|1074.01|1071.81|1069.25|1067.05|0
1739240400000|2025-02-11 02:20:00|1070.72|1068.52|1070.23|1068.03|1070.72|1068.52|1069.25|1067.05|0
1739240700000|2025-02-11 02:25:00|1070.47|1068.27|1070.83|1068.63|1071.69|1069.49|1070.23|1068.03|0
1739241000000|2025-02-11 02:30:00|1070.72|1068.52|1069.01|1066.81|1071.08|1068.88|1068.27|1066.07|0
1739241300000|2025-02-11 02:35:00|1069.25|1067.05|1068.52|1066.32|1069.98|1067.78|1068.27|1066.07|0
1739241600000|2025-02-11 02:40:00|1068.27|1066.07|1069.98|1067.78|1070.23|1068.03|1068.27|1066.07|0
1739241900000|2025-02-11 02:45:00|1069.86|1067.66|1069.74|1067.54|1070.72|1068.52|1069.49|1067.29|0
1739242200000|2025-02-11 02:50:00|1069.98|1067.78|1070.47|1068.27|1070.71|1068.51|1069.74|1067.54|0
1739242500000|2025-02-11 02:55:00|1070.23|1068.03|1069.85|1067.65|1070.34|1068.14|1069.49|1067.29|0
1739242800000|2025-02-11 03:00:00|1069.74|1067.54|1069.25|1067.05|1070.22|1068.02|1069.25|1067.05|0
1739243100000|2025-02-11 03:05:00|1069.36|1067.16|1070.22|1068.02|1070.71|1068.51|1069.25|1067.05|0
1739243400000|2025-02-11 03:10:00|1069.98|1067.78|1069.49|1067.29|1070.22|1068.02|1068.27|1066.07|0
1739243700000|2025-02-11 03:15:00|1069.25|1067.05|1070.22|1068.02|1070.47|1068.27|1068.76|1066.56|0
1739244000000|2025-02-11 03:20:00|1070.09|1067.89|1071.2|1069|1072.18|1069.98|1069.73|1067.53|0
1739244300000|2025-02-11 03:25:00|1071.07|1068.87|1072.17|1069.97|1072.78|1070.58|1070.83|1068.63|0
1739244600000|2025-02-11 03:30:00|1071.93|1069.73|1072.66|1070.46|1073.15|1070.95|1071.93|1069.73|0
1739244900000|2025-02-11 03:35:00|1072.91|1070.71|1073.4|1071.2|1073.88|1071.68|1072.91|1070.71|0
1739245200000|2025-02-11 03:40:00|1073.27|1071.07|1073.15|1070.95|1073.51|1071.31|1072.91|1070.71|0
1739245500000|2025-02-11 03:45:00|1072.91|1070.71|1073.64|1071.44|1073.64|1071.44|1072.91|1070.71|0
1739245800000|2025-02-11 03:50:00|1073.39|1071.19|1073.64|1071.44|1074|1071.8|1073.15|1070.95|0
1739246100000|2025-02-11 03:55:00|1073.75|1071.55|1074.13|1071.93|1074.24|1072.04|1073.39|1071.19|0
1739246400000|2025-02-11 04:00:00|1073.88|1071.68|1075.46|1073.26|1075.59|1073.39|1073.15|1070.95|0
1739246700000|2025-02-11 04:05:00|1075.35|1073.15|1074.73|1072.53|1075.59|1073.39|1074.61|1072.41|0
1739247000000|2025-02-11 04:10:00|1074.86|1072.66|1074.61|1072.41|1075.1|1072.9|1074.49|1072.29|0
1739247300000|2025-02-11 04:15:00|1074.86|1072.66|1075.34|1073.14|1075.34|1073.14|1074.12|1071.92|0
1739247600000|2025-02-11 04:20:00|1075.1|1072.9|1075.59|1073.39|1075.71|1073.51|1074.86|1072.66|0
1739247900000|2025-02-11 04:25:00|1075.34|1073.14|1075.1|1072.9|1075.59|1073.39|1075.1|1072.9|0
1739248200000|2025-02-11 04:30:00|1075.34|1073.14|1075.34|1073.14|1075.59|1073.39|1075.1|1072.9|0
1739248500000|2025-02-11 04:35:00|1075.1|1072.9|1074.85|1072.65|1075.34|1073.14|1074.61|1072.41|0
1739248800000|2025-02-11 04:40:00|1074.73|1072.53|1074.36|1072.16|1075.1|1072.9|1074.36|1072.16|0
1739249100000|2025-02-11 04:45:00|1074.61|1072.41|1074.36|1072.16|1074.61|1072.41|1074.12|1071.92|0
1739249400000|2025-02-11 04:50:00|1074.61|1072.41|1074.61|1072.41|1074.85|1072.65|1074.12|1071.92|0
1739249700000|2025-02-11 04:55:00|1074.36|1072.16|1074.61|1072.41|1074.61|1072.41|1074.24|1072.04|0
1739250000000|2025-02-11 05:00:00|1074.85|1072.65|1076.32|1074.12|1076.56|1074.36|1074.85|1072.65|0
1739250300000|2025-02-11 05:05:00|1076.43|1074.23|1077.29|1075.09|1077.29|1075.09|1076.43|1074.23|0
1739250600000|2025-02-11 05:10:00|1077.05|1074.85|1076.56|1074.36|1077.05|1074.85|1076.31|1074.11|0
1739250900000|2025-02-11 05:15:00|1076.8|1074.6|1076.56|1074.36|1076.8|1074.6|1076.07|1073.87|0
1739251200000|2025-02-11 05:20:00|1076.68|1074.48|1076.31|1074.11|1076.8|1074.6|1076.31|1074.11|0
1739251500000|2025-02-11 05:25:00|1076.56|1074.36|1076.56|1074.36|1076.8|1074.6|1076.56|1074.36|0
1739251800000|2025-02-11 05:30:00|1076.67|1074.47|1076.8|1074.6|1077.29|1075.09|1076.67|1074.47|0
1739252100000|2025-02-11 05:35:00|1076.92|1074.72|1076.8|1074.6|1077.04|1074.84|1076.31|1074.11|0
1739252400000|2025-02-11 05:40:00|1076.56|1074.36|1076.56|1074.36|1076.8|1074.6|1076.31|1074.11|0
1739252700000|2025-02-11 05:45:00|1076.8|1074.6|1076.31|1074.11|1076.8|1074.6|1076.31|1074.11|0
1739253000000|2025-02-11 05:50:00|1076.43|1074.23|1076.31|1074.11|1076.55|1074.35|1076.07|1073.87|0
1739253300000|2025-02-11 05:55:00|1076.55|1074.35|1076.06|1073.86|1076.55|1074.35|1075.82|1073.62|0
1739253600000|2025-02-11 06:00:00|1075.82|1073.62|1074.84|1072.64|1076.31|1074.11|1074.6|1072.4|0
1739253900000|2025-02-11 06:05:00|1074.96|1072.76|1074.84|1072.64|1075.57|1073.37|1074.6|1072.4|0
1739254200000|2025-02-11 06:10:00|1074.96|1072.76|1074.22|1072.02|1075.09|1072.89|1074.11|1071.91|0
1739254500000|2025-02-11 06:15:00|1074.11|1071.91|1072.88|1070.68|1074.11|1071.91|1072.15|1069.95|0
1739254800000|2025-02-11 06:20:00|1073.13|1070.93|1074.35|1072.15|1074.59|1072.39|1073.13|1070.93|0
1739255100000|2025-02-11 06:25:00|1074.22|1072.02|1074.15|1071.95|1074.84|1072.64|1074.02|1071.82|0
1739255400000|2025-02-11 06:30:00|1073.9|1071.7|1074.15|1071.95|1074.39|1072.19|1073.9|1071.7|0
1739255700000|2025-02-11 06:35:00|1074.02|1071.82|1073.66|1071.46|1074.39|1072.19|1073.41|1071.21|0
1739256000000|2025-02-11 06:40:00|1073.41|1071.21|1074.14|1071.94|1074.14|1071.94|1073.28|1071.08|0
1739256300000|2025-02-11 06:45:00|1073.9|1071.7|1072.68|1070.48|1073.9|1071.7|1072.43|1070.23|0
1739256600000|2025-02-11 06:50:00|1072.55|1070.35|1072.19|1069.99|1072.92|1070.72|1071.94|1069.74|0
1739256900000|2025-02-11 06:55:00|1072.55|1070.35|1071.94|1069.74|1072.68|1070.48|1071.7|1069.5|0
1739257200000|2025-02-11 07:00:00|1071.7|1069.5|1071.21|1069.01|1071.94|1069.74|1069.99|1067.79|0
1739257500000|2025-02-11 07:05:00|1071.45|1069.25|1070.97|1068.77|1071.94|1069.74|1070.72|1068.52|0
1739257800000|2025-02-11 07:10:00|1071.08|1068.88|1071.45|1069.25|1071.81|1069.61|1070.96|1068.76|0
1739258100000|2025-02-11 07:15:00|1071.7|1069.5|1071.7|1069.5|1072.19|1069.99|1071.21|1069.01|0
1739258400000|2025-02-11 07:20:00|1071.45|1069.25|1071.45|1069.25|1071.7|1069.5|1070.47|1068.27|0
1739258700000|2025-02-11 07:25:00|1071.57|1069.37|1071.81|1069.61|1072.18|1069.98|1071.21|1069.01|0
1739259000000|2025-02-11 07:30:00|1071.94|1069.74|1069.5|1067.3|1072.18|1069.98|1069.25|1067.05|0
1739259300000|2025-02-11 07:35:00|1069.37|1067.17|1069.5|1067.3|1069.98|1067.78|1069.01|1066.81|0
1739259600000|2025-02-11 07:40:00|1069.61|1067.41|1069.98|1067.78|1070.59|1068.39|1069.5|1067.3|0
1739259900000|2025-02-11 07:45:00|1070.23|1068.03|1070.47|1068.27|1070.96|1068.76|1069.86|1067.66|0
1739260200000|2025-02-11 07:50:00|1070.59|1068.39|1071.2|1069|1071.2|1069|1070.23|1068.03|0
1739260500000|2025-02-11 07:55:00|1071.45|1069.25|1065.34|1063.14|1071.69|1069.49|1065.34|1063.14|0
1739260800000|2025-02-11 08:00:00|1063.63|1061.43|1065.58|1063.38|1066.81|1064.61|1063.63|1061.43|0
1739261100000|2025-02-11 08:05:00|1066.32|1064.12|1066.07|1063.87|1066.32|1064.12|1064.85|1062.65|0
1739261400000|2025-02-11 08:10:00|1066.32|1064.12|1068.51|1066.31|1068.76|1066.56|1065.7|1063.5|0
1739261700000|2025-02-11 08:15:00|1068.27|1066.07|1072.21|1070.01|1073.15|1070.95|1068.02|1065.82|0
1739262000000|2025-02-11 08:20:00|1072.09|1069.89|1070.87|1068.67|1073.07|1070.87|1070.38|1068.18|0
1739262300000|2025-02-11 08:25:00|1071.11|1068.91|1070.62|1068.42|1072.09|1069.89|1069.64|1067.44|0
1739262600000|2025-02-11 08:30:00|1070.74|1068.54|1069.89|1067.69|1071.35|1069.15|1069.76|1067.56|0
1739262900000|2025-02-11 08:35:00|1070.13|1067.93|1073.06|1070.86|1073.31|1071.11|1070.13|1067.93|0
1739263200000|2025-02-11 08:40:00|1073.31|1071.11|1073.55|1071.35|1074.78|1072.58|1073.06|1070.86|0
1739263500000|2025-02-11 08:45:00|1073.31|1071.11|1073.06|1070.86|1075.02|1072.82|1073.06|1070.86|0
1739263800000|2025-02-11 08:50:00|1073.31|1071.11|1073.8|1071.6|1074.28|1072.08|1072.57|1070.37|0
1739264100000|2025-02-11 08:55:00|1073.55|1071.35|1071.84|1069.64|1073.55|1071.35|1071.35|1069.15|0
1739264400000|2025-02-11 09:00:00|1071.6|1069.4|1073.42|1071.22|1074.04|1071.84|1070.86|1068.66|0
1739264700000|2025-02-11 09:05:00|1073.55|1071.35|1075.51|1073.31|1075.51|1073.31|1073.55|1071.35|0
1739265000000|2025-02-11 09:10:00|1076.24|1074.04|1074.28|1072.08|1076.24|1074.04|1074.04|1071.84|0
1739265300000|2025-02-11 09:15:00|1074.77|1072.57|1071.84|1069.64|1075.26|1073.06|1071.84|1069.64|0
1739265600000|2025-02-11 09:20:00|1071.71|1069.51|1069.88|1067.68|1072.33|1070.13|1069.39|1067.19|0
1739265900000|2025-02-11 09:25:00|1069.64|1067.44|1069.88|1067.68|1070.86|1068.66|1068.9|1066.7|0
1739266200000|2025-02-11 09:30:00|1070.12|1067.92|1068.17|1065.97|1070.61|1068.41|1067.68|1065.48|0
1739266500000|2025-02-11 09:35:00|1068.41|1066.21|1069.15|1066.95|1069.39|1067.19|1067.44|1065.24|0
1739266800000|2025-02-11 09:40:00|1068.9|1066.7|1069.15|1066.95|1069.63|1067.43|1068.66|1066.46|0
1739267100000|2025-02-11 09:45:00|1068.9|1066.7|1070.37|1068.17|1070.48|1068.28|1068.9|1066.7|0
1739267400000|2025-02-11 09:50:00|1070.12|1067.92|1068.77|1066.57|1070.37|1068.17|1068.66|1066.46|0
1739267700000|2025-02-11 09:55:00|1068.66|1066.46|1068.41|1066.21|1069.88|1067.68|1068.17|1065.97|0
1739268000000|2025-02-11 10:00:00|1068.53|1066.33|1069.39|1067.19|1069.88|1067.68|1068.17|1065.97|0
1739268300000|2025-02-11 10:05:00|1069.14|1066.94|1067.43|1065.23|1069.39|1067.19|1067.19|1064.99|0
1739268600000|2025-02-11 10:10:00|1067.68|1065.48|1069.63|1067.43|1069.87|1067.67|1067.68|1065.48|0
1739268900000|2025-02-11 10:15:00|1069.87|1067.67|1071.83|1069.63|1072.07|1069.87|1069.87|1067.67|0
1739269200000|2025-02-11 10:20:00|1071.7|1069.5|1069.87|1067.67|1071.83|1069.63|1069.87|1067.67|0
1739269500000|2025-02-11 10:25:00|1070.12|1067.92|1069.75|1067.55|1070.85|1068.65|1069.38|1067.18|0
1739269800000|2025-02-11 10:30:00|1069.87|1067.67|1069.63|1067.43|1070.85|1068.65|1069.14|1066.94|0
1739270100000|2025-02-11 10:35:00|1069.87|1067.67|1067.43|1065.23|1070.61|1068.41|1067.43|1065.23|0
1739270400000|2025-02-11 10:40:00|1067.18|1064.98|1068.16|1065.96|1069.01|1066.81|1066.69|1064.49|0
1739270700000|2025-02-11 10:45:00|1068.28|1066.08|1068.4|1066.2|1068.65|1066.45|1067.67|1065.47|0
1739271000000|2025-02-11 10:50:00|1068.16|1065.96|1065.72|1063.52|1068.4|1066.2|1065.34|1063.14|0
1739271300000|2025-02-11 10:55:00|1065.96|1063.76|1065.71|1063.51|1066.08|1063.88|1064.74|1062.54|0
1739271600000|2025-02-11 11:00:00|1065.47|1063.27|1067.67|1065.47|1067.67|1065.47|1065.47|1063.27|0
1739271900000|2025-02-11 11:05:00|1067.78|1065.58|1068.15|1065.95|1068.27|1066.07|1067.42|1065.22|0
1739272200000|2025-02-11 11:10:00|1067.91|1065.71|1069.86|1067.66|1070.35|1068.15|1067.91|1065.71|0
1739272500000|2025-02-11 11:15:00|1069.62|1067.42|1069.13|1066.93|1070.11|1067.91|1068.89|1066.69|0
1739272800000|2025-02-11 11:20:00|1069.38|1067.18|1068.64|1066.44|1069.38|1067.18|1068.15|1065.95|0
1739273100000|2025-02-11 11:25:00|1068.89|1066.69|1070.11|1067.91|1070.11|1067.91|1068.64|1066.44|0
1739273400000|2025-02-11 11:30:00|1070.35|1068.15|1070.35|1068.15|1070.68|1068.48|1069.71|1067.51|0
1739273700000|2025-02-11 11:35:00|1070.11|1067.91|1070.35|1068.15|1071.82|1069.62|1070.11|1067.91|0
1739274000000|2025-02-11 11:40:00|1070.11|1067.91|1070.11|1067.91|1070.84|1068.64|1068.89|1066.69|0
1739274300000|2025-02-11 11:45:00|1070.35|1068.15|1071.82|1069.62|1072.55|1070.35|1069.86|1067.66|0
1739274600000|2025-02-11 11:50:00|1072.55|1070.35|1071.57|1069.37|1072.55|1070.35|1071.2|1069|0
1739274900000|2025-02-11 11:55:00|1072.06|1069.86|1073.16|1070.96|1073.53|1071.33|1071.93|1069.73|0
1739275200000|2025-02-11 12:00:00|1073.04|1070.84|1068.88|1066.68|1074.26|1072.06|1068.02|1065.82|0
1739275500000|2025-02-11 12:05:00|1069.37|1067.17|1069.73|1067.53|1069.86|1067.66|1068.39|1066.19|0
1739275800000|2025-02-11 12:10:00|1069.86|1067.66|1069.13|1066.93|1070.84|1068.64|1068.88|1066.68|0
1739276100000|2025-02-11 12:15:00|1069.24|1067.04|1070.39|1068.19|1071.12|1068.92|1068.88|1066.68|0
1739276400000|2025-02-11 12:20:00|1069.9|1067.7|1071.12|1068.92|1071.61|1069.41|1068.19|1065.99|0
1739276700000|2025-02-11 12:25:00|1070.88|1068.68|1068.43|1066.23|1071.48|1069.28|1068.31|1066.11|0
1739277000000|2025-02-11 12:30:00|1068.19|1065.99|1069.9|1067.7|1070.14|1067.94|1067.21|1065.01|0
1739277300000|2025-02-11 12:35:00|1069.65|1067.45|1069.9|1067.7|1070.39|1068.19|1069.17|1066.97|0
1739277600000|2025-02-11 12:40:00|1070.02|1067.82|1071.36|1069.16|1071.61|1069.41|1070.02|1067.82|0
1739277900000|2025-02-11 12:45:00|1071.61|1069.41|1073.32|1071.12|1073.56|1071.36|1071.36|1069.16|0
1739278200000|2025-02-11 12:50:00|1072.83|1070.63|1071.12|1068.92|1074.3|1072.1|1070.38|1068.18|0
1739278500000|2025-02-11 12:55:00|1071.24|1069.04|1072.58|1070.38|1072.83|1070.63|1070.38|1068.18|0
1739278800000|2025-02-11 13:00:00|1072.46|1070.26|1072.58|1070.38|1072.83|1070.63|1071.61|1069.41|0
1739279100000|2025-02-11 13:05:00|1072.83|1070.63|1071.12|1068.92|1072.94|1070.74|1071.12|1068.92|0
1739279400000|2025-02-11 13:10:00|1070.87|1068.67|1070.38|1068.18|1071.12|1068.92|1070.14|1067.94|0
1739279700000|2025-02-11 13:15:00|1070.14|1067.94|1068.67|1066.47|1070.14|1067.94|1068.18|1065.98|0
1739280000000|2025-02-11 13:20:00|1068.18|1065.98|1065.74|1063.54|1068.18|1065.98|1065.01|1062.81|0
1739280300000|2025-02-11 13:25:00|1065.49|1063.29|1066.47|1064.27|1066.71|1064.51|1064.52|1062.32|0
1739280600000|2025-02-11 13:30:00|1066.71|1064.51|1068.18|1065.98|1068.67|1066.47|1066.71|1064.51|0
1739280900000|2025-02-11 13:35:00|1068.42|1066.22|1068.18|1065.98|1068.67|1066.47|1066.71|1064.51|0
1739281200000|2025-02-11 13:40:00|1068.42|1066.22|1068.42|1066.22|1070.13|1067.93|1067.2|1065|0
1739281500000|2025-02-11 13:45:00|1068.18|1065.98|1065|1062.8|1068.67|1066.47|1064.51|1062.31|0
1739281800000|2025-02-11 13:50:00|1065.25|1063.05|1064.27|1062.07|1066.22|1064.02|1064.27|1062.07|0
1739282100000|2025-02-11 13:55:00|1064.51|1062.31|1059.63|1057.43|1064.76|1062.56|1058.65|1056.45|0
1739282400000|2025-02-11 14:00:00|1058.65|1056.45|1064.06|1061.86|1065.53|1063.33|1058.41|1056.21|0
1739282700000|2025-02-11 14:05:00|1063.82|1061.62|1064.06|1061.86|1066.26|1064.06|1063.09|1060.89|0
1739283000000|2025-02-11 14:10:00|1063.82|1061.62|1063.33|1061.13|1064.06|1061.86|1062.11|1059.91|0
1739283300000|2025-02-11 14:15:00|1063.57|1061.37|1063.57|1061.37|1064.67|1062.47|1061.13|1058.93|0
1739283600000|2025-02-11 14:20:00|1063.82|1061.62|1062.11|1059.91|1064.3|1062.1|1061.86|1059.66|0
1739283900000|2025-02-11 14:25:00|1062.84|1060.64|1064.55|1062.35|1065.04|1062.84|1062.11|1059.91|0
1739284200000|2025-02-11 14:30:00|1064.79|1062.59|1072.12|1069.92|1072.85|1070.65|1064.55|1062.35|0
1739284500000|2025-02-11 14:35:00|1071.39|1069.19|1072.7|1070.5|1075.14|1072.94|1070.74|1068.54|0
1739284800000|2025-02-11 14:40:00|1072.45|1070.25|1073.43|1071.23|1074.41|1072.21|1071.23|1069.03|0
1739285100000|2025-02-11 14:45:00|1073.67|1071.47|1070.99|1068.79|1073.67|1071.47|1070.99|1068.79|0
1739285400000|2025-02-11 14:50:00|1071.48|1069.28|1073.43|1071.23|1075.14|1072.94|1071.48|1069.28|0
1739285700000|2025-02-11 14:55:00|1073.18|1070.98|1072.45|1070.25|1074.16|1071.96|1071.72|1069.52|0
1739286000000|2025-02-11 15:00:00|1073.18|1070.98|1071.23|1069.03|1077.83|1075.63|1070.01|1067.81|0
1739286300000|2025-02-11 15:05:00|1071.47|1069.27|1072.69|1070.49|1072.69|1070.49|1066.59|1064.39|0
1739286600000|2025-02-11 15:10:00|1072.21|1070.01|1072.69|1070.49|1074.4|1072.2|1070.49|1068.29|0
1739286900000|2025-02-11 15:15:00|1072.45|1070.25|1072.69|1070.49|1074.89|1072.69|1071.96|1069.76|0
1739287200000|2025-02-11 15:20:00|1072.94|1070.74|1074.98|1072.78|1076.36|1074.16|1070.98|1068.78|0
1739287500000|2025-02-11 15:25:00|1074.49|1072.29|1080.76|1078.56|1081.74|1079.54|1074.49|1072.29|0
1739287800000|2025-02-11 15:30:00|1080.51|1078.31|1079.78|1077.58|1081.98|1079.78|1079.29|1077.09|0
1739288100000|2025-02-11 15:35:00|1079.54|1077.34|1083.04|1080.84|1083.04|1080.84|1079.54|1077.34|0
1739288400000|2025-02-11 15:40:00|1082.55|1080.35|1083.94|1081.74|1083.94|1081.74|1082.07|1079.87|0
1739288700000|2025-02-11 15:45:00|1084.43|1082.23|1088.34|1086.14|1088.83|1086.63|1084.43|1082.23|0
1739289000000|2025-02-11 15:50:00|1088.1|1085.9|1090.87|1088.67|1091.36|1089.16|1088.1|1085.9|0
1739289300000|2025-02-11 15:55:00|1090.63|1088.43|1086.47|1084.27|1090.87|1088.67|1086.22|1084.02|0
1739289600000|2025-02-11 16:00:00|1086.96|1084.76|1085.73|1083.53|1088.18|1085.98|1085|1082.8|0
1739289900000|2025-02-11 16:05:00|1085.49|1083.29|1086.22|1084.02|1087.69|1085.49|1084.76|1082.56|0
1739290200000|2025-02-11 16:10:00|1086.47|1084.27|1087.2|1085|1087.44|1085.24|1085.49|1083.29|0
1739290500000|2025-02-11 16:15:00|1086.95|1084.75|1086.95|1084.75|1088.18|1085.98|1085.98|1083.78|0
1739290800000|2025-02-11 16:20:00|1087.2|1085|1087.69|1085.49|1088.42|1086.22|1087.2|1085|0
1739291100000|2025-02-11 16:25:00|1087.93|1085.73|1084.91|1082.71|1089.4|1087.2|1084.75|1082.55|0
1739291400000|2025-02-11 16:30:00|1085.4|1083.2|1085.16|1082.96|1086.62|1084.42|1083.93|1081.73|0
1739291700000|2025-02-11 16:35:00|1085.4|1083.2|1087.11|1084.91|1087.36|1085.16|1083.69|1081.49|0
1739292000000|2025-02-11 16:40:00|1087.36|1085.16|1087.6|1085.4|1088.09|1085.89|1086.13|1083.93|0
1739292300000|2025-02-11 16:45:00|1087.85|1085.65|1085.89|1083.69|1088.09|1085.89|1085.89|1083.69|0
1739292600000|2025-02-11 16:50:00|1086.13|1083.93|1081.73|1079.53|1086.13|1083.93|1081.49|1079.29|0
1739292900000|2025-02-11 16:55:00|1081.49|1079.29|1081.44|1079.24|1082.18|1079.98|1079.77|1077.57|0
1739293200000|2025-02-11 17:00:00|1080.95|1078.75|1076.79|1074.59|1081.44|1079.24|1075.33|1073.13|0
1739293500000|2025-02-11 17:05:00|1076.31|1074.11|1073.86|1071.66|1076.79|1074.59|1070.68|1068.48|0
1739293800000|2025-02-11 17:10:00|1073.61|1071.41|1072.64|1070.44|1074.59|1072.39|1071.66|1069.46|0
1739294100000|2025-02-11 17:15:00|1072.39|1070.19|1078.01|1075.81|1078.26|1076.06|1071.9|1069.7|0
1739294400000|2025-02-11 17:20:00|1077.77|1075.57|1081.93|1079.73|1082.9|1080.7|1077.52|1075.32|0
1739294700000|2025-02-11 17:25:00|1082.17|1079.97|1082.42|1080.22|1083.15|1080.95|1080.46|1078.26|0
1739295000000|2025-02-11 17:30:00|1082.17|1079.97|1080.7|1078.5|1083.39|1081.19|1080.7|1078.5|0
1739295300000|2025-02-11 17:35:00|1080.46|1078.26|1079.48|1077.28|1080.46|1078.26|1078.01|1075.81|0
1739295600000|2025-02-11 17:40:00|1079.72|1077.52|1078.75|1076.55|1080.46|1078.26|1077.77|1075.57|0
1739295900000|2025-02-11 17:45:00|1078.99|1076.79|1078.5|1076.3|1079.72|1077.52|1078.01|1075.81|0
1739296200000|2025-02-11 17:50:00|1078.75|1076.55|1077.32|1075.12|1078.99|1076.79|1075.61|1073.41|0
1739296500000|2025-02-11 17:55:00|1077.07|1074.87|1076.83|1074.63|1077.56|1075.36|1076.21|1074.01|0
1739296800000|2025-02-11 18:00:00|1076.59|1074.39|1076.34|1074.14|1077.32|1075.12|1074.63|1072.43|0
1739297100000|2025-02-11 18:05:00|1076.58|1074.38|1078.05|1075.85|1078.05|1075.85|1075.61|1073.41|0
1739297400000|2025-02-11 18:10:00|1078.3|1076.1|1077.81|1075.61|1079.76|1077.56|1075.36|1073.16|0
1739297700000|2025-02-11 18:15:00|1077.56|1075.36|1080.01|1077.81|1080.25|1078.05|1077.32|1075.12|0
1739298000000|2025-02-11 18:20:00|1080.25|1078.05|1078.54|1076.34|1080.98|1078.78|1078.05|1075.85|0
1739298300000|2025-02-11 18:25:00|1078.05|1075.85|1079.03|1076.83|1079.52|1077.32|1077.8|1075.6|0
1739298600000|2025-02-11 18:30:00|1079.27|1077.07|1084.41|1082.21|1084.65|1082.45|1078.78|1076.58|0
1739298900000|2025-02-11 18:35:00|1084.9|1082.7|1088.85|1086.65|1091.54|1089.34|1083.92|1081.72|0
1739299200000|2025-02-11 18:40:00|1089.1|1086.9|1090.08|1087.88|1091.79|1089.59|1088.85|1086.65|0
1739299500000|2025-02-11 18:45:00|1090.56|1088.36|1089.1|1086.9|1092.28|1090.08|1088.85|1086.65|0
1739299800000|2025-02-11 18:50:00|1088.85|1086.65|1086.65|1084.45|1088.85|1086.65|1086.16|1083.96|0
1739300100000|2025-02-11 18:55:00|1085.67|1083.47|1085.43|1083.23|1087.14|1084.94|1085.18|1082.98|0
1739300400000|2025-02-11 19:00:00|1084.94|1082.74|1087.38|1085.18|1087.38|1085.18|1084.69|1082.49|0
1739300700000|2025-02-11 19:05:00|1087.14|1084.94|1085.91|1083.71|1087.63|1085.43|1084.69|1082.49|0
1739301000000|2025-02-11 19:10:00|1086.16|1083.96|1084.2|1082|1086.89|1084.69|1083.47|1081.27|0
1739301300000|2025-02-11 19:15:00|1083.96|1081.76|1084.93|1082.73|1085.91|1083.71|1083.71|1081.51|0
1739301600000|2025-02-11 19:20:00|1085.18|1082.98|1086.65|1084.45|1087.13|1084.93|1084.93|1082.73|0
1739301900000|2025-02-11 19:25:00|1086.89|1084.69|1086.64|1084.44|1087.38|1085.18|1085.91|1083.71|0
1739302200000|2025-02-11 19:30:00|1086.89|1084.69|1087.38|1085.18|1088.85|1086.65|1086.64|1084.44|0
1739302500000|2025-02-11 19:35:00|1087.13|1084.93|1090.56|1088.36|1090.56|1088.36|1087.13|1084.93|0
1739302800000|2025-02-11 19:40:00|1091.05|1088.85|1095.78|1093.58|1097.9|1095.7|1091.05|1088.85|0
1739303100000|2025-02-11 19:45:00|1095.29|1093.09|1094.31|1092.11|1095.53|1093.33|1093.09|1090.89|0
1739303400000|2025-02-11 19:50:00|1094.55|1092.35|1094.8|1092.6|1095.78|1093.58|1093.57|1091.37|0
1739303700000|2025-02-11 19:55:00|1094.55|1092.35|1093.57|1091.37|1095.78|1093.58|1093.33|1091.13|0
1739304000000|2025-02-11 20:00:00|1094.06|1091.86|1095.04|1092.84|1096.02|1093.82|1093.82|1091.62|0
1739304300000|2025-02-11 20:05:00|1094.8|1092.6|1093.08|1090.88|1095.04|1092.84|1092.59|1090.39|0
1739304600000|2025-02-11 20:10:00|1093.33|1091.13|1094.55|1092.35|1094.8|1092.6|1093.08|1090.88|0
1739304900000|2025-02-11 20:15:00|1094.8|1092.6|1093.33|1091.13|1094.8|1092.6|1091.61|1089.41|0
1739305200000|2025-02-11 20:20:00|1093.08|1090.88|1091.12|1088.92|1093.57|1091.37|1091.12|1088.92|0
1739305500000|2025-02-11 20:25:00|1090.88|1088.68|1092.35|1090.15|1093.33|1091.13|1090.15|1087.95|0
1739305800000|2025-02-11 20:30:00|1092.1|1089.9|1092.26|1090.06|1095.2|1093|1091.37|1089.17|0
1739306100000|2025-02-11 20:35:00|1091.78|1089.58|1088.1|1085.9|1092.26|1090.06|1088.1|1085.9|0
1739306400000|2025-02-11 20:40:00|1087.61|1085.41|1089.08|1086.88|1090.06|1087.86|1086.15|1083.95|0
1739306700000|2025-02-11 20:45:00|1088.84|1086.64|1087.61|1085.41|1089.08|1086.88|1086.39|1084.19|0
1739307000000|2025-02-11 20:50:00|1090.3|1088.1|1087.61|1085.41|1090.55|1088.35|1087.12|1084.92|0
1739307300000|2025-02-11 20:55:00|1088.35|1086.15|1090.79|1088.59|1092.75|1090.55|1086.14|1083.94|0
1739307600000|2025-02-11 21:00:00|1092.02|1089.82|1091.77|1089.57|1093|1090.8|1091.04|1088.84|0
1739307900000|2025-02-11 21:05:00|1091.28|1089.08|1091.77|1089.57|1092.26|1090.06|1089.32|1087.12|0
1739308200000|2025-02-11 21:10:00|1092.02|1089.82|1091.77|1089.57|1092.26|1090.06|1091.04|1088.84|0
1739308500000|2025-02-11 21:15:00|1091.63|1089.23|1090.97|1088.57|1092.36|1089.96|1090.97|1088.57|0
1739308800000|2025-02-11 21:20:00|1091.22|1088.82|1090.24|1087.84|1091.46|1089.06|1090.24|1087.84|0
1739309100000|2025-02-11 21:25:00|1089.99|1087.59|1090.48|1088.08|1090.73|1088.33|1089.99|1087.59|0
1739309400000|2025-02-11 21:30:00|1090.24|1087.84|1089.99|1087.59|1090.72|1088.32|1089.99|1087.59|0
1739309700000|2025-02-11 21:35:00|1089.75|1087.35|1089.75|1087.35|1090.48|1088.08|1089.5|1087.1|0
1739310000000|2025-02-11 21:40:00|1089.5|1087.1|1089.5|1087.1|1089.99|1087.59|1088.77|1086.37|0
1739310300000|2025-02-11 21:45:00|1089.26|1086.86|1089.99|1087.59|1089.99|1087.59|1089.01|1086.61|0
1739310600000|2025-02-11 21:50:00|1089.74|1087.34|1089.74|1087.34|1090.23|1087.83|1089.5|1087.1|0
1739310900000|2025-02-11 21:55:00|1089.99|1087.59|1090.1|1087.7|1090.72|1088.32|1089.99|1087.59|0
1739311200000|2025-02-11 22:00:00|1089.92|1087.52|1089.96|1087.56|1089.96|1087.56|1089.92|1087.52|0
1739311500000|2025-02-11 22:05:00|1089.92|1087.52|1089.96|1087.56|1090.13|1087.73|1089.89|1087.49|0
1739311800000|2025-02-11 22:10:00|1089.74|1087.34|1089.96|1087.56|1090.1|1087.7|1089.74|1087.34|0
1739312100000|2025-02-11 22:15:00|1089.92|1087.52|1090.53|1088.13|1090.53|1088.13|1089.89|1087.49|0
1739312400000|2025-02-11 22:20:00|1090.21|1087.81|1090.1|1087.7|1090.21|1087.81|1090.1|1087.7|0
1739313000000|2025-02-11 22:30:00|1090.06|1087.66|1090.02|1087.62|1090.1|1087.7|1090.02|1087.62|0
1739313300000|2025-02-11 22:35:00|1090.06|1087.66|1089.27|1086.87|1090.06|1087.66|1089.24|1086.84|0
1739313600000|2025-02-11 22:40:00|1089.35|1086.95|1089.2|1086.8|1089.81|1087.41|1089.05|1086.65|0
1739313900000|2025-02-11 22:45:00|1089.09|1086.69|1089.2|1086.8|1089.74|1087.34|1089.09|1086.69|0
1739314200000|2025-02-11 22:50:00|1089.37|1086.97|1089.37|1086.97|1089.37|1086.97|1089.2|1086.8|0
1739314500000|2025-02-11 22:55:00|1089.41|1087.01|1089.45|1087.05|1089.48|1087.08|1089.09|1086.69|0
1739314800000|2025-02-11 23:00:00|1090.83|1088.43|1091.69|1089.29|1094.38|1091.98|1090.83|1088.43|0
1739315100000|2025-02-11 23:05:00|1091.81|1089.41|1089|1086.6|1091.81|1089.41|1088.76|1086.36|0
1739315400000|2025-02-11 23:10:00|1088.76|1086.36|1088.75|1086.35|1088.76|1086.36|1086.8|1084.4|0
1739315700000|2025-02-11 23:15:00|1088.51|1086.11|1086.55|1084.15|1088.75|1086.35|1086.31|1083.91|0
1739316000000|2025-02-11 23:20:00|1086.8|1084.4|1087.29|1084.89|1088.02|1085.62|1086.67|1084.27|0
1739316300000|2025-02-11 23:25:00|1087.04|1084.64|1089.98|1087.58|1089.98|1087.58|1086.8|1084.4|0
1739316600000|2025-02-11 23:30:00|1090.22|1087.82|1092.67|1090.27|1093.4|1091|1090.22|1087.82|0
1739316900000|2025-02-11 23:35:00|1092.91|1090.51|1092.42|1090.02|1093.4|1091|1092.18|1089.78|0
1739317200000|2025-02-11 23:40:00|1092.29|1089.89|1093.16|1090.76|1093.89|1091.49|1092.18|1089.78|0
1739317500000|2025-02-11 23:45:00|1093.03|1090.63|1093.27|1090.87|1093.64|1091.24|1092.91|1090.51|0
1739317800000|2025-02-11 23:50:00|1093.15|1090.75|1092.91|1090.51|1094.01|1091.61|1092.42|1090.02|0
1739318100000|2025-02-11 23:55:00|1092.66|1090.26|1092.17|1089.77|1093.15|1090.75|1092.17|1089.77|0
1739318400000|2025-02-12 00:00:00|1091.93|1089.53|1093.15|1090.75|1093.64|1091.24|1090.95|1088.55|0
1739318700000|2025-02-12 00:05:00|1092.91|1090.51|1092.17|1089.77|1093.64|1091.24|1092.17|1089.77|0
1739319000000|2025-02-12 00:10:00|1092.42|1090.02|1091.44|1089.04|1092.66|1090.26|1090.95|1088.55|0
1739319300000|2025-02-12 00:15:00|1091.31|1088.91|1092.42|1090.02|1092.42|1090.02|1091.31|1088.91|0
1739319600000|2025-02-12 00:20:00|1092.66|1090.26|1093.15|1090.75|1093.4|1091|1092.66|1090.26|0
1739319900000|2025-02-12 00:25:00|1092.91|1090.51|1093.88|1091.48|1094.13|1091.73|1092.91|1090.51|0
1739320200000|2025-02-12 00:30:00|1094|1091.6|1093.64|1091.24|1095.35|1092.95|1093.51|1091.11|0
1739320500000|2025-02-12 00:35:00|1093.88|1091.48|1093.76|1091.36|1093.88|1091.48|1092.9|1090.5|0
1739320800000|2025-02-12 00:40:00|1093.88|1091.48|1094.37|1091.97|1094.37|1091.97|1093.39|1090.99|0
1739321100000|2025-02-12 00:45:00|1094.62|1092.22|1095.6|1093.2|1096.08|1093.68|1094.37|1091.97|0
1739321400000|2025-02-12 00:50:00|1095.84|1093.44|1093.75|1091.35|1095.84|1093.44|1093.75|1091.35|0
1739321700000|2025-02-12 00:55:00|1093.88|1091.48|1092.66|1090.26|1093.88|1091.48|1092.17|1089.77|0
1739322000000|2025-02-12 01:00:00|1092.41|1090.01|1092.17|1089.77|1092.41|1090.01|1091.43|1089.03|0
1739322300000|2025-02-12 01:05:00|1092.41|1090.01|1091.06|1088.66|1092.53|1090.13|1089.72|1087.32|0
1739322600000|2025-02-12 01:10:00|1091.19|1088.79|1092.65|1090.25|1092.9|1090.5|1091.19|1088.79|0
1739322900000|2025-02-12 01:15:00|1092.9|1090.5|1092.16|1089.76|1092.9|1090.5|1091.68|1089.28|0
1739323200000|2025-02-12 01:20:00|1091.92|1089.52|1090.45|1088.05|1092.16|1089.76|1089.96|1087.56|0
1739323500000|2025-02-12 01:25:00|1090.21|1087.81|1090.7|1088.3|1091.55|1089.15|1089.96|1087.56|0
1739323800000|2025-02-12 01:30:00|1090.84|1088.64|1090.84|1088.64|1091.08|1088.88|1089.37|1087.17|0
1739324100000|2025-02-12 01:35:00|1091.08|1088.88|1092.31|1090.11|1092.31|1090.11|1090.59|1088.39|0
1739324400000|2025-02-12 01:40:00|1092.55|1090.35|1093.53|1091.33|1093.78|1091.58|1091.69|1089.49|0
1739324700000|2025-02-12 01:45:00|1093.78|1091.58|1094.75|1092.55|1095.24|1093.04|1093.29|1091.09|0
1739325000000|2025-02-12 01:50:00|1094.63|1092.43|1094.51|1092.31|1094.75|1092.55|1093.77|1091.57|0
1739325300000|2025-02-12 01:55:00|1094.75|1092.55|1094.75|1092.55|1095|1092.8|1094.51|1092.31|0
1739325600000|2025-02-12 02:00:00|1095.11|1092.91|1093.77|1091.57|1095.11|1092.91|1093.77|1091.57|0
1739325900000|2025-02-12 02:05:00|1094.02|1091.82|1093.77|1091.57|1094.02|1091.82|1093.28|1091.08|0
1739326200000|2025-02-12 02:10:00|1094.02|1091.82|1093.77|1091.57|1094.13|1091.93|1093.53|1091.33|0
1739326500000|2025-02-12 02:15:00|1093.53|1091.33|1092.79|1090.59|1093.53|1091.33|1092.79|1090.59|0
1739326800000|2025-02-12 02:20:00|1093.04|1090.84|1093.28|1091.08|1093.77|1091.57|1093.04|1090.84|0
1739327100000|2025-02-12 02:25:00|1093.53|1091.33|1092.79|1090.59|1093.77|1091.57|1092.66|1090.46|0
1739327400000|2025-02-12 02:30:00|1093.04|1090.84|1093.77|1091.57|1094.01|1091.81|1092.79|1090.59|0
1739327700000|2025-02-12 02:35:00|1093.52|1091.32|1093.52|1091.32|1093.52|1091.32|1093.03|1090.83|0
1739328000000|2025-02-12 02:40:00|1093.77|1091.57|1093.52|1091.32|1093.77|1091.57|1093.03|1090.83|0
1739328300000|2025-02-12 02:45:00|1093.28|1091.08|1092.54|1090.34|1093.28|1091.08|1092.54|1090.34|0
1739328600000|2025-02-12 02:50:00|1092.66|1090.46|1092.54|1090.34|1092.79|1090.59|1092.3|1090.1|0
1739328900000|2025-02-12 02:55:00|1092.79|1090.59|1091.32|1089.12|1092.79|1090.59|1091.07|1088.87|0
1739329200000|2025-02-12 03:00:00|1091.44|1089.24|1090.83|1088.63|1091.56|1089.36|1090.58|1088.38|0
1739329500000|2025-02-12 03:05:00|1090.58|1088.38|1090.83|1088.63|1091.07|1088.87|1090.46|1088.26|0
1739329800000|2025-02-12 03:10:00|1090.7|1088.5|1090.34|1088.14|1091.07|1088.87|1090.34|1088.14|0
1739330100000|2025-02-12 03:15:00|1090.58|1088.38|1090.58|1088.38|1091.07|1088.87|1090.21|1088.01|0
1739330400000|2025-02-12 03:20:00|1090.83|1088.63|1090.83|1088.63|1091.07|1088.87|1090.34|1088.14|0
1739330700000|2025-02-12 03:25:00|1090.7|1088.5|1090.09|1087.89|1090.83|1088.63|1090.09|1087.89|0
1739331000000|2025-02-12 03:30:00|1089.85|1087.65|1088.74|1086.54|1089.85|1087.65|1087.89|1085.69|0
1739331300000|2025-02-12 03:35:00|1088.62|1086.42|1088.38|1086.18|1088.87|1086.67|1088.13|1085.93|0
1739331600000|2025-02-12 03:40:00|1087.89|1085.69|1088.38|1086.18|1088.87|1086.67|1087.76|1085.56|0
1739331900000|2025-02-12 03:45:00|1088.25|1086.05|1087.4|1085.2|1088.62|1086.42|1087.4|1085.2|0
1739332200000|2025-02-12 03:50:00|1087.89|1085.69|1088.13|1085.93|1088.62|1086.42|1087.89|1085.69|0
1739332500000|2025-02-12 03:55:00|1088.37|1086.17|1087.88|1085.68|1088.37|1086.17|1087.64|1085.44|0
1739332800000|2025-02-12 04:00:00|1087.76|1085.56|1087.64|1085.44|1087.88|1085.68|1086.91|1084.71|0
1739333100000|2025-02-12 04:05:00|1087.39|1085.19|1087.64|1085.44|1087.88|1085.68|1087.39|1085.19|0
1739333400000|2025-02-12 04:10:00|1087.39|1085.19|1088.13|1085.93|1088.13|1085.93|1086.66|1084.46|0
1739333700000|2025-02-12 04:15:00|1087.88|1085.68|1088.37|1086.17|1088.62|1086.42|1087.88|1085.68|0
1739334000000|2025-02-12 04:20:00|1088.13|1085.93|1088.62|1086.42|1088.62|1086.42|1088|1085.8|0
1739334300000|2025-02-12 04:25:00|1088.37|1086.17|1088.62|1086.42|1088.62|1086.42|1088.37|1086.17|0
1739334600000|2025-02-12 04:30:00|1088.37|1086.17|1086.66|1084.46|1088.62|1086.42|1086.66|1084.46|0
1739334900000|2025-02-12 04:35:00|1086.9|1084.7|1086.9|1084.7|1087.15|1084.95|1086.66|1084.46|0
1739335200000|2025-02-12 04:40:00|1086.66|1084.46|1087.15|1084.95|1087.63|1085.43|1086.66|1084.46|0
1739335500000|2025-02-12 04:45:00|1086.9|1084.7|1087.14|1084.94|1087.15|1084.95|1086.66|1084.46|0
1739335800000|2025-02-12 04:50:00|1086.9|1084.7|1086.9|1084.7|1086.9|1084.7|1086.65|1084.45|0
1739336100000|2025-02-12 04:55:00|1087.14|1084.94|1087.39|1085.19|1087.39|1085.19|1086.9|1084.7|0
1739336400000|2025-02-12 05:00:00|1087.14|1084.94|1087.39|1085.19|1087.88|1085.68|1087.14|1084.94|0
1739336700000|2025-02-12 05:05:00|1087.14|1084.94|1087.63|1085.43|1087.63|1085.43|1087.14|1084.94|0
1739337000000|2025-02-12 05:10:00|1087.39|1085.19|1087.14|1084.94|1087.63|1085.43|1087.14|1084.94|0
1739337300000|2025-02-12 05:15:00|1086.9|1084.7|1085.67|1083.47|1086.9|1084.7|1085.43|1083.23|0
1739337600000|2025-02-12 05:20:00|1085.43|1083.23|1085.92|1083.72|1086.16|1083.96|1085.43|1083.23|0
1739337900000|2025-02-12 05:25:00|1086.03|1083.83|1085.92|1083.72|1086.16|1083.96|1085.43|1083.23|0
1739338200000|2025-02-12 05:30:00|1086.16|1083.96|1085.92|1083.72|1086.16|1083.96|1085.43|1083.23|0
1739338500000|2025-02-12 05:35:00|1086.03|1083.83|1086.16|1083.96|1086.4|1084.2|1085.91|1083.71|0
1739338800000|2025-02-12 05:40:00|1086.28|1084.08|1086.16|1083.96|1086.4|1084.2|1086.16|1083.96|0
1739339100000|2025-02-12 05:45:00|1085.91|1083.71|1086.16|1083.96|1086.16|1083.96|1085.91|1083.71|0
1739339400000|2025-02-12 05:50:00|1085.91|1083.71|1085.79|1083.59|1086.16|1083.96|1085.67|1083.47|0
1739339700000|2025-02-12 05:55:00|1085.91|1083.71|1085.67|1083.47|1085.91|1083.71|1085.54|1083.34|0
1739340000000|2025-02-12 06:00:00|1085.91|1083.71|1085.91|1083.71|1086.4|1084.2|1085.91|1083.71|0
1739340300000|2025-02-12 06:05:00|1086.03|1083.83|1085.54|1083.34|1086.16|1083.96|1085.54|1083.34|0
1739340600000|2025-02-12 06:10:00|1085.67|1083.47|1085.91|1083.71|1085.91|1083.71|1084.93|1082.73|0
1739340900000|2025-02-12 06:15:00|1085.67|1083.47|1086.15|1083.95|1086.27|1084.07|1085.42|1083.22|0
1739341200000|2025-02-12 06:20:00|1086.27|1084.07|1087.13|1084.93|1087.13|1084.93|1086.03|1083.83|0
1739341500000|2025-02-12 06:25:00|1086.89|1084.69|1087.13|1084.93|1087.13|1084.93|1086.64|1084.44|0
1739341800000|2025-02-12 06:30:00|1086.89|1084.69|1087.38|1085.18|1087.49|1085.29|1086.76|1084.56|0
1739342100000|2025-02-12 06:35:00|1087.13|1084.93|1087.62|1085.42|1087.62|1085.42|1086.89|1084.69|0
1739342400000|2025-02-12 06:40:00|1087.87|1085.67|1087.86|1085.66|1088.35|1086.15|1087.62|1085.42|0
1739342700000|2025-02-12 06:45:00|1088.11|1085.91|1087.37|1085.17|1088.11|1085.91|1087.37|1085.17|0
1739343000000|2025-02-12 06:50:00|1087.49|1085.29|1087.86|1085.66|1088.11|1085.91|1087.13|1084.93|0
1739343300000|2025-02-12 06:55:00|1087.98|1085.78|1087.37|1085.17|1087.98|1085.78|1087.37|1085.17|0
1739343600000|2025-02-12 07:00:00|1087.13|1084.93|1087.62|1085.42|1088.11|1085.91|1087.13|1084.93|0
1739343900000|2025-02-12 07:05:00|1087.49|1085.29|1087.62|1085.42|1088.11|1085.91|1087.37|1085.17|0
1739344200000|2025-02-12 07:10:00|1087.49|1085.29|1086.88|1084.68|1087.62|1085.42|1086.64|1084.44|0
1739344500000|2025-02-12 07:15:00|1086.75|1084.55|1087.37|1085.17|1087.62|1085.42|1086.64|1084.44|0
1739344800000|2025-02-12 07:20:00|1087.24|1085.04|1086.15|1083.95|1087.24|1085.04|1086.15|1083.95|0
1739345100000|2025-02-12 07:25:00|1086.39|1084.19|1086.88|1084.68|1087.13|1084.93|1086.15|1083.95|0
1739345400000|2025-02-12 07:30:00|1086.15|1083.95|1085.77|1083.57|1086.51|1084.31|1085.66|1083.46|0
1739345700000|2025-02-12 07:35:00|1085.66|1083.46|1085.9|1083.7|1085.9|1083.7|1085.41|1083.21|0
1739346000000|2025-02-12 07:40:00|1086.02|1083.82|1087.37|1085.17|1087.86|1085.66|1085.9|1083.7|0
1739346300000|2025-02-12 07:45:00|1087.61|1085.41|1087.61|1085.41|1087.97|1085.77|1086.88|1084.68|0
1739346600000|2025-02-12 07:50:00|1087.37|1085.17|1087.86|1085.66|1088.59|1086.39|1087.37|1085.17|0
1739346900000|2025-02-12 07:55:00|1087.97|1085.77|1088.59|1086.39|1088.83|1086.63|1087.86|1085.66|0
1739347200000|2025-02-12 08:00:00|1088.83|1086.63|1091.28|1089.08|1091.4|1089.2|1088.1|1085.9|0
1739347500000|2025-02-12 08:05:00|1091.04|1088.84|1091.53|1089.33|1091.53|1089.33|1090.06|1087.86|0
1739347800000|2025-02-12 08:10:00|1091.28|1089.08|1089.32|1087.12|1091.28|1089.08|1089.32|1087.12|0
1739348100000|2025-02-12 08:15:00|1089.57|1087.37|1087.85|1085.65|1090.06|1087.86|1087.85|1085.65|0
1739348400000|2025-02-12 08:20:00|1088.1|1085.9|1088.59|1086.39|1089.08|1086.88|1087.85|1085.65|0
1739348700000|2025-02-12 08:25:00|1088.34|1086.14|1088.34|1086.14|1088.83|1086.63|1087.61|1085.41|0
1739349000000|2025-02-12 08:30:00|1088.59|1086.39|1090.54|1088.34|1090.79|1088.59|1088.1|1085.9|0
1739349300000|2025-02-12 08:35:00|1090.79|1088.59|1090.05|1087.85|1091.03|1088.83|1089.81|1087.61|0
1739349600000|2025-02-12 08:40:00|1089.81|1087.61|1089.32|1087.12|1090.3|1088.1|1088.95|1086.75|0
1739349900000|2025-02-12 08:45:00|1089.07|1086.87|1088.58|1086.38|1089.81|1087.61|1088.34|1086.14|0
1739350200000|2025-02-12 08:50:00|1088.7|1086.5|1088.34|1086.14|1089.56|1087.36|1087.85|1085.65|0
1739350500000|2025-02-12 08:55:00|1088.21|1086.01|1087.6|1085.4|1088.34|1086.14|1086.87|1084.67|0
1739350800000|2025-02-12 09:00:00|1087.36|1085.16|1084.91|1082.71|1087.36|1085.16|1084.42|1082.22|0
1739351100000|2025-02-12 09:05:00|1084.67|1082.47|1081.69|1079.49|1084.67|1082.47|1078.55|1076.35|0
1739351400000|2025-02-12 09:10:00|1081.44|1079.24|1079.97|1077.77|1081.69|1079.49|1078.75|1076.55|0
1739351700000|2025-02-12 09:15:00|1079.85|1077.65|1077.53|1075.33|1080.95|1078.75|1077.04|1074.84|0
1739352000000|2025-02-12 09:20:00|1077.77|1075.57|1078.87|1076.67|1078.87|1076.67|1075.08|1072.88|0
1739352300000|2025-02-12 09:25:00|1078.99|1076.79|1079.11|1076.91|1079.73|1077.53|1078.38|1076.18|0
1739352600000|2025-02-12 09:30:00|1079.24|1077.04|1079.97|1077.77|1080.95|1078.75|1079.24|1077.04|0
1739352900000|2025-02-12 09:35:00|1080.21|1078.01|1080.95|1078.75|1081.19|1078.99|1079.97|1077.77|0
1739353200000|2025-02-12 09:40:00|1081.68|1079.48|1082.42|1080.22|1082.66|1080.46|1081.44|1079.24|0
1739353500000|2025-02-12 09:45:00|1082.17|1079.97|1081.06|1078.86|1082.66|1080.46|1081.06|1078.86|0
1739353800000|2025-02-12 09:50:00|1081.19|1078.99|1082.41|1080.21|1083.39|1081.19|1081.19|1078.99|0
1739354100000|2025-02-12 09:55:00|1082.29|1080.09|1081.8|1079.6|1082.41|1080.21|1081.43|1079.23|0
1739354400000|2025-02-12 10:00:00|1081.68|1079.48|1080.94|1078.74|1081.68|1079.48|1080.33|1078.13|0
1739354700000|2025-02-12 10:05:00|1081.19|1078.99|1080.7|1078.5|1081.43|1079.23|1080.21|1078.01|0
1739355000000|2025-02-12 10:10:00|1080.45|1078.25|1081.06|1078.86|1081.06|1078.86|1079.23|1077.03|0
1739355300000|2025-02-12 10:15:00|1081.19|1078.99|1080.94|1078.74|1081.19|1078.99|1080.21|1078.01|0
1739355600000|2025-02-12 10:20:00|1081.06|1078.86|1082.41|1080.21|1082.9|1080.7|1080.82|1078.62|0
1739355900000|2025-02-12 10:25:00|1082.53|1080.33|1084.12|1081.92|1084.37|1082.17|1082.17|1079.97|0
1739356200000|2025-02-12 10:30:00|1083.88|1081.68|1082.9|1080.7|1084.12|1081.92|1082.77|1080.57|0
1739356500000|2025-02-12 10:35:00|1083.14|1080.94|1082.9|1080.7|1083.39|1081.19|1082.28|1080.08|0
1739356800000|2025-02-12 10:40:00|1082.77|1080.57|1082.65|1080.45|1082.9|1080.7|1081.92|1079.72|0
1739357100000|2025-02-12 10:45:00|1082.41|1080.21|1082.16|1079.96|1082.9|1080.7|1081.92|1079.72|0
1739357400000|2025-02-12 10:50:00|1082.41|1080.21|1082.41|1080.21|1083.14|1080.94|1082.16|1079.96|0
1739357700000|2025-02-12 10:55:00|1082.65|1080.45|1086.08|1083.88|1086.08|1083.88|1082.41|1080.21|0
1739358000000|2025-02-12 11:00:00|1086.32|1084.12|1086.19|1083.99|1087.06|1084.86|1085.1|1082.9|0
1739358300000|2025-02-12 11:05:00|1086.32|1084.12|1082.89|1080.69|1086.32|1084.12|1081.67|1079.47|0
1739358600000|2025-02-12 11:10:00|1082.65|1080.45|1085.1|1082.9|1085.21|1083.01|1082.4|1080.2|0
1739358900000|2025-02-12 11:15:00|1084.85|1082.65|1083.87|1081.67|1085.34|1083.14|1082.65|1080.45|0
1739359200000|2025-02-12 11:20:00|1083.63|1081.43|1084.85|1082.65|1085.1|1082.9|1083.63|1081.43|0
1739359500000|2025-02-12 11:25:00|1084.72|1082.52|1084.23|1082.03|1084.85|1082.65|1083.87|1081.67|0
1739359800000|2025-02-12 11:30:00|1084.36|1082.16|1084.11|1081.91|1084.85|1082.65|1083.99|1081.79|0
1739360100000|2025-02-12 11:35:00|1083.99|1081.79|1085.83|1083.63|1086.07|1083.87|1083.99|1081.79|0
1739360400000|2025-02-12 11:40:00|1086.07|1083.87|1085.21|1083.01|1086.07|1083.87|1084.85|1082.65|0
1739360700000|2025-02-12 11:45:00|1085.34|1083.14|1085.09|1082.89|1085.58|1083.38|1084.36|1082.16|0
1739361000000|2025-02-12 11:50:00|1084.85|1082.65|1085.09|1082.89|1085.83|1083.63|1084.85|1082.65|0
1739361300000|2025-02-12 11:55:00|1084.85|1082.65|1085.09|1082.89|1085.58|1083.38|1084.36|1082.16|0
1739361600000|2025-02-12 12:00:00|1085.21|1083.01|1086.07|1083.87|1086.07|1083.87|1084.6|1082.4|0
1739361900000|2025-02-12 12:05:00|1085.82|1083.62|1084.84|1082.64|1085.82|1083.62|1084.36|1082.16|0
1739362200000|2025-02-12 12:10:00|1084.72|1082.52|1086.56|1084.36|1086.56|1084.36|1084.6|1082.4|0
1739362500000|2025-02-12 12:15:00|1086.8|1084.6|1086.56|1084.36|1087.29|1085.09|1086.31|1084.11|0
1739362800000|2025-02-12 12:20:00|1086.31|1084.11|1087.05|1084.85|1087.29|1085.09|1085.58|1083.38|0
1739363100000|2025-02-12 12:25:00|1087.29|1085.09|1087.29|1085.09|1087.78|1085.58|1086.8|1084.6|0
1739363400000|2025-02-12 12:30:00|1087.05|1084.85|1088.27|1086.07|1088.76|1086.56|1087.05|1084.85|0
1739363700000|2025-02-12 12:35:00|1088.51|1086.31|1088.76|1086.56|1088.76|1086.56|1087.53|1085.33|0
1739364000000|2025-02-12 12:40:00|1089.25|1087.05|1089.74|1087.54|1090.35|1088.15|1089.25|1087.05|0
1739364300000|2025-02-12 12:45:00|1089.61|1087.41|1090.72|1088.52|1092.19|1089.99|1089.49|1087.29|0
1739364600000|2025-02-12 12:50:00|1090.96|1088.76|1089.98|1087.78|1091.94|1089.74|1089.98|1087.78|0
1739364900000|2025-02-12 12:55:00|1089.74|1087.54|1091.94|1089.74|1092.43|1090.23|1089.49|1087.29|0
1739365200000|2025-02-12 13:00:00|1091.45|1089.25|1094.14|1091.94|1096.1|1093.9|1091.45|1089.25|0
1739365500000|2025-02-12 13:05:00|1094.39|1092.19|1092.06|1089.86|1094.75|1092.55|1092.06|1089.86|0
1739365800000|2025-02-12 13:10:00|1091.81|1089.61|1092.55|1090.35|1093.04|1090.84|1091.57|1089.37|0
1739366100000|2025-02-12 13:15:00|1092.3|1090.1|1093.28|1091.08|1095|1092.8|1092.3|1090.1|0
1739366400000|2025-02-12 13:20:00|1093.53|1091.33|1092.17|1089.97|1093.53|1091.33|1091.08|1088.88|0
1739366700000|2025-02-12 13:25:00|1092.06|1089.86|1092.3|1090.1|1093.04|1090.84|1091.32|1089.12|0
1739367000000|2025-02-12 13:30:00|1092.06|1089.86|1038.12|1035.92|1092.06|1089.86|1031.04|1028.84|0
1739367300000|2025-02-12 13:35:00|1037.63|1035.43|1030.89|1028.69|1037.63|1035.43|1025.19|1022.99|0
1739367600000|2025-02-12 13:40:00|1029.42|1027.22|1031.86|1029.66|1034.3|1032.1|1028.45|1026.25|0
1739367900000|2025-02-12 13:45:00|1030.89|1028.69|1034.79|1032.59|1039.18|1036.98|1029.67|1027.47|0
1739368200000|2025-02-12 13:50:00|1034.3|1032.1|1033.14|1030.94|1034.3|1032.1|1030.95|1028.75|0
1739368500000|2025-02-12 13:55:00|1032.17|1029.97|1031.19|1028.99|1034.36|1032.16|1031.19|1028.99|0
1739368800000|2025-02-12 14:00:00|1031.68|1029.48|1025.67|1023.47|1031.68|1029.48|1023.53|1021.33|0
1739369100000|2025-02-12 14:05:00|1025.42|1023.22|1024.45|1022.25|1027.62|1025.42|1021.52|1019.32|0
1739369400000|2025-02-12 14:10:00|1024.69|1022.49|1026.4|1024.2|1026.89|1024.69|1023.47|1021.27|0
1739369700000|2025-02-12 14:15:00|1025.67|1023.47|1027.86|1025.66|1029.08|1026.88|1025.67|1023.47|0
1739370000000|2025-02-12 14:20:00|1027.13|1024.93|1033.91|1031.71|1033.91|1031.71|1025.91|1023.71|0
1739370300000|2025-02-12 14:25:00|1033.43|1031.23|1031.47|1029.27|1033.91|1031.71|1030.74|1028.54|0
1739370600000|2025-02-12 14:30:00|1030.98|1028.78|1034.85|1032.65|1035.58|1033.38|1024.44|1022.24|0
1739370900000|2025-02-12 14:35:00|1034.6|1032.4|1039.73|1037.53|1041.68|1039.48|1032.16|1029.96|0
1739371200000|2025-02-12 14:40:00|1039.24|1037.04|1044.33|1042.13|1045.07|1042.87|1037.78|1035.58|0
1739371500000|2025-02-12 14:45:00|1044.09|1041.89|1050.33|1048.13|1050.33|1048.13|1043.44|1041.24|0
1739371800000|2025-02-12 14:50:00|1050.44|1048.24|1053.75|1051.55|1055.46|1053.26|1047.39|1045.19|0
1739372100000|2025-02-12 14:55:00|1053.26|1051.06|1052.28|1050.08|1053.75|1051.55|1050.57|1048.37|0
1739372400000|2025-02-12 15:00:00|1051.79|1049.59|1037.98|1035.78|1052.53|1050.33|1037.98|1035.78|0
1739372700000|2025-02-12 15:05:00|1037.62|1035.42|1041.77|1039.57|1044.46|1042.26|1036.4|1034.2|0
1739373000000|2025-02-12 15:10:00|1042.02|1039.82|1037.46|1035.26|1043.24|1041.04|1034.94|1032.74|0
1739373300000|2025-02-12 15:15:00|1037.71|1035.51|1050.97|1048.77|1051.22|1049.02|1036.73|1034.53|0
1739373600000|2025-02-12 15:20:00|1050.73|1048.53|1058.06|1055.86|1061.73|1059.53|1049.26|1047.06|0
1739373900000|2025-02-12 15:25:00|1057.82|1055.62|1053.26|1051.06|1060.26|1058.06|1050.81|1048.61|0
1739374200000|2025-02-12 15:30:00|1053.5|1051.3|1056.68|1054.48|1057.66|1055.46|1053.01|1050.81|0
1739374500000|2025-02-12 15:35:00|1056.44|1054.24|1066.71|1064.51|1071.12|1068.92|1055.46|1053.26|0
1739374800000|2025-02-12 15:40:00|1066.46|1064.26|1063.28|1061.08|1066.71|1064.51|1060.35|1058.15|0
1739375100000|2025-02-12 15:45:00|1063.77|1061.57|1058.88|1056.68|1064.26|1062.06|1056.92|1054.72|0
1739375400000|2025-02-12 15:50:00|1059.86|1057.66|1062.06|1059.86|1062.55|1060.35|1058.15|1055.95|0
1739375700000|2025-02-12 15:55:00|1061.81|1059.61|1062.79|1060.59|1063.77|1061.57|1061.08|1058.88|0
1739376000000|2025-02-12 16:00:00|1062.3|1060.1|1058.14|1055.94|1062.79|1060.59|1057.41|1055.21|0
1739376300000|2025-02-12 16:05:00|1057.65|1055.45|1053.01|1050.81|1058.88|1056.68|1052.76|1050.56|0
1739376600000|2025-02-12 16:10:00|1054.47|1052.27|1048.61|1046.41|1056.43|1054.23|1046.41|1044.21|0
1739376900000|2025-02-12 16:15:00|1048.12|1045.92|1048.16|1045.96|1049.58|1047.38|1046.65|1044.45|0
1739377200000|2025-02-12 16:20:00|1048.89|1046.69|1045.23|1043.03|1049.87|1047.67|1042.54|1040.34|0
1739377500000|2025-02-12 16:25:00|1044.98|1042.78|1045.22|1043.02|1045.23|1043.03|1040.59|1038.39|0
1739377800000|2025-02-12 16:30:00|1044.73|1042.53|1047.67|1045.47|1049.13|1046.93|1044.73|1042.53|0
1739378100000|2025-02-12 16:35:00|1047.78|1045.58|1052.51|1050.31|1053.73|1051.53|1047.18|1044.98|0
1739378400000|2025-02-12 16:40:00|1052.02|1049.82|1059.89|1057.69|1060.13|1057.93|1052.02|1049.82|0
1739378700000|2025-02-12 16:45:00|1059.4|1057.2|1059.36|1057.16|1060.34|1058.14|1056.67|1054.47|0
1739379000000|2025-02-12 16:50:00|1059.85|1057.65|1065.48|1063.28|1066.45|1064.25|1059.36|1057.16|0
1739379300000|2025-02-12 16:55:00|1065.23|1063.03|1072.82|1070.62|1073.8|1071.6|1065.23|1063.03|0
1739379600000|2025-02-12 17:00:00|1072.33|1070.13|1072.08|1069.88|1076|1073.8|1070.86|1068.66|0
1739379900000|2025-02-12 17:05:00|1071.59|1069.39|1071.59|1069.39|1074.04|1071.84|1069.39|1067.19|0
1739380200000|2025-02-12 17:10:00|1071.84|1069.64|1075.35|1073.15|1078.04|1075.84|1069.47|1067.27|0
1739380500000|2025-02-12 17:15:00|1075.59|1073.39|1075.1|1072.9|1078.29|1076.09|1074.37|1072.17|0
1739380800000|2025-02-12 17:20:00|1074.61|1072.41|1076.33|1074.13|1078.04|1075.84|1074.37|1072.17|0
1739381100000|2025-02-12 17:25:00|1076.08|1073.88|1076.33|1074.13|1078.04|1075.84|1075.1|1072.9|0
1739381400000|2025-02-12 17:30:00|1074.61|1072.41|1075.84|1073.64|1077.3|1075.1|1072.9|1070.7|0
1739381700000|2025-02-12 17:35:00|1076.08|1073.88|1073.63|1071.43|1076.81|1074.61|1072.65|1070.45|0
1739382000000|2025-02-12 17:40:00|1073.39|1071.19|1070.94|1068.74|1073.63|1071.43|1069.71|1067.51|0
1739382300000|2025-02-12 17:45:00|1071.18|1068.98|1077.06|1074.86|1079.51|1077.31|1070.69|1068.49|0
1739382600000|2025-02-12 17:50:00|1077.3|1075.1|1080.73|1078.53|1080.73|1078.53|1076.32|1074.12|0
1739382900000|2025-02-12 17:55:00|1080.49|1078.29|1082.24|1080.04|1083.42|1081.22|1079.75|1077.55|0
1739383200000|2025-02-12 18:00:00|1082.49|1080.29|1078.32|1076.12|1083.96|1081.76|1078.32|1076.12|0
1739383500000|2025-02-12 18:05:00|1078.81|1076.61|1077.59|1075.39|1080.53|1078.33|1075.87|1073.67|0
1739383800000|2025-02-12 18:10:00|1077.34|1075.14|1079.06|1076.86|1079.06|1076.86|1076.12|1073.92|0
1739384100000|2025-02-12 18:15:00|1078.81|1076.61|1075.63|1073.43|1079.54|1077.34|1075.38|1073.18|0
1739384400000|2025-02-12 18:20:00|1075.38|1073.18|1075.63|1073.43|1076.85|1074.65|1073.67|1071.47|0
1739384700000|2025-02-12 18:25:00|1075.38|1073.18|1074.16|1071.96|1076.85|1074.65|1071.71|1069.51|0
1739385000000|2025-02-12 18:30:00|1074.4|1072.2|1075.14|1072.94|1076.12|1073.92|1072.93|1070.73|0
1739385300000|2025-02-12 18:35:00|1074.89|1072.69|1074.89|1072.69|1075.87|1073.67|1073.67|1071.47|0
1739385600000|2025-02-12 18:40:00|1075.13|1072.93|1068.53|1066.33|1075.38|1073.18|1068.04|1065.84|0
1739385900000|2025-02-12 18:45:00|1068.04|1065.84|1069.99|1067.79|1071.95|1069.75|1068.04|1065.84|0
1739386200000|2025-02-12 18:50:00|1069.5|1067.3|1071.95|1069.75|1073.42|1071.22|1069.26|1067.06|0
1739386500000|2025-02-12 18:55:00|1072.2|1070|1070.73|1068.53|1073.17|1070.97|1070.24|1068.04|0
1739386800000|2025-02-12 19:00:00|1070.24|1068.04|1067.55|1065.35|1070.73|1068.53|1067.06|1064.86|0
1739387100000|2025-02-12 19:05:00|1067.3|1065.1|1068.28|1066.08|1069.01|1066.81|1064.12|1061.92|0
1739387400000|2025-02-12 19:10:00|1068.03|1065.83|1065.59|1063.39|1068.03|1065.83|1064.36|1062.16|0
1739387700000|2025-02-12 19:15:00|1065.34|1063.14|1065.59|1063.39|1066.32|1064.12|1064.36|1062.16|0
1739388000000|2025-02-12 19:20:00|1065.83|1063.63|1069.01|1066.81|1070.72|1068.52|1064.85|1062.65|0
1739388300000|2025-02-12 19:25:00|1068.77|1066.57|1069.25|1067.05|1071.46|1069.26|1065.83|1063.63|0
1739388600000|2025-02-12 19:30:00|1069.01|1066.81|1072.44|1070.24|1072.68|1070.48|1069.01|1066.81|0
1739388900000|2025-02-12 19:35:00|1072.19|1069.99|1073.41|1071.21|1074.39|1072.19|1071.7|1069.5|0
1739389200000|2025-02-12 19:40:00|1073.9|1071.7|1073.9|1071.7|1074.15|1071.95|1072.92|1070.72|0
1739389500000|2025-02-12 19:45:00|1074.15|1071.95|1080.02|1077.82|1080.51|1078.31|1073.66|1071.46|0
1739389800000|2025-02-12 19:50:00|1079.53|1077.33|1079.04|1076.84|1079.53|1077.33|1076.6|1074.4|0
1739390100000|2025-02-12 19:55:00|1078.8|1076.6|1077.33|1075.13|1079.78|1077.58|1076.1|1073.9|0
1739390400000|2025-02-12 20:00:00|1078.06|1075.86|1077.08|1074.88|1078.8|1076.6|1075.61|1073.41|0
1739390700000|2025-02-12 20:05:00|1076.84|1074.64|1077.08|1074.88|1078.06|1075.86|1076.1|1073.9|0
1739391000000|2025-02-12 20:10:00|1076.84|1074.64|1076.1|1073.9|1078.55|1076.35|1075.37|1073.17|0
1739391300000|2025-02-12 20:15:00|1075.86|1073.66|1075.04|1072.84|1076.35|1074.15|1074.31|1072.11|0
1739391600000|2025-02-12 20:20:00|1075.53|1073.33|1075.29|1073.09|1076.27|1074.07|1074.31|1072.11|0
1739391900000|2025-02-12 20:25:00|1075.04|1072.84|1071.61|1069.41|1076.27|1074.07|1071.61|1069.41|0
1739392200000|2025-02-12 20:30:00|1071.37|1069.17|1073.57|1071.37|1074.06|1071.86|1071.12|1068.92|0
1739392500000|2025-02-12 20:35:00|1073.08|1070.88|1070.88|1068.68|1074.31|1072.11|1070.39|1068.19|0
1739392800000|2025-02-12 20:40:00|1071.12|1068.92|1066.96|1064.76|1072.59|1070.39|1065.74|1063.54|0
1739393100000|2025-02-12 20:45:00|1066.47|1064.27|1066.96|1064.76|1068.43|1066.23|1065.49|1063.29|0
1739393400000|2025-02-12 20:50:00|1067.45|1065.25|1068.18|1065.98|1070.39|1068.19|1064.51|1062.31|0
1739393700000|2025-02-12 20:55:00|1068.67|1066.47|1071.61|1069.41|1073.81|1071.61|1068.67|1066.47|0
1739394000000|2025-02-12 21:00:00|1072.1|1069.9|1071.85|1069.65|1074.79|1072.59|1069.65|1067.45|0
1739394300000|2025-02-12 21:05:00|1072.59|1070.39|1075.4|1073.2|1076.51|1074.31|1072.59|1070.39|0
1739394600000|2025-02-12 21:10:00|1075.53|1073.33|1072.83|1070.63|1075.53|1073.33|1072.71|1070.51|0
1739394900000|2025-02-12 21:15:00|1072.93|1070.53|1073.91|1071.51|1074.52|1072.12|1072.93|1070.53|0
1739395200000|2025-02-12 21:20:00|1073.67|1071.27|1073.42|1071.02|1073.91|1071.51|1072.69|1070.29|0
1739395500000|2025-02-12 21:25:00|1073.67|1071.27|1073.91|1071.51|1074.4|1072|1071.71|1069.31|0
1739395800000|2025-02-12 21:30:00|1073.67|1071.27|1074.89|1072.49|1076.11|1073.71|1073.67|1071.27|0
1739396100000|2025-02-12 21:35:00|1075.13|1072.73|1075.13|1072.73|1075.87|1073.47|1074.64|1072.24|0
1739396400000|2025-02-12 21:40:00|1074.89|1072.49|1076.6|1074.2|1076.85|1074.45|1074.89|1072.49|0
1739396700000|2025-02-12 21:45:00|1076.85|1074.45|1079.54|1077.14|1079.54|1077.14|1076.85|1074.45|0
1739397000000|2025-02-12 21:50:00|1079.3|1076.9|1079.54|1077.14|1080.03|1077.63|1079.05|1076.65|0
1739397300000|2025-02-12 21:55:00|1079.79|1077.39|1079.17|1076.77|1079.79|1077.39|1078.81|1076.41|0
1739397600000|2025-02-12 22:00:00|1079.39|1076.99|1079|1076.6|1079.43|1077.03|1078.92|1076.52|0
1739397900000|2025-02-12 22:05:00|1079.11|1076.71|1079.35|1076.95|1079.35|1076.95|1078.78|1076.38|0
1739398200000|2025-02-12 22:10:00|1079.39|1076.99|1079.22|1076.82|1079.39|1076.99|1079.14|1076.74|0
1739398500000|2025-02-12 22:15:00|1079.21|1076.81|1079.24|1076.84|1079.32|1076.92|1079.21|1076.81|0
1739398800000|2025-02-12 22:20:00|1079.28|1076.88|1079.32|1076.92|1079.35|1076.95|1079.28|1076.88|0
1739399100000|2025-02-12 22:25:00|1079.35|1076.95|1079.35|1076.95|1079.39|1076.99|1079.28|1076.88|0
1739399400000|2025-02-12 22:30:00|1079.39|1076.99|1079.39|1076.99|1079.43|1077.03|1079.32|1076.92|0
1739399700000|2025-02-12 22:35:00|1079.46|1077.06|1079.5|1077.1|1079.5|1077.1|1079.46|1077.06|0
1739400000000|2025-02-12 22:40:00|1079.78|1077.38|1079.64|1077.24|1079.86|1077.46|1079.6|1077.2|0
1739400300000|2025-02-12 22:45:00|1079.6|1077.2|1079.67|1077.27|1079.67|1077.27|1079.56|1077.16|0
1739400600000|2025-02-12 22:50:00|1080.07|1077.67|1079.56|1077.16|1080.07|1077.67|1079.24|1076.84|0
1739400900000|2025-02-12 22:55:00|1079.53|1077.13|1079.53|1077.13|1079.56|1077.16|1079.21|1076.81|0
1739401200000|2025-02-12 23:00:00|1078.43|1076.03|1077.33|1074.93|1079.9|1077.5|1077.33|1074.93|0
1739401500000|2025-02-12 23:05:00|1077.2|1074.8|1076.59|1074.19|1077.57|1075.17|1076.35|1073.95|0
1739401800000|2025-02-12 23:10:00|1077.45|1075.05|1077.08|1074.68|1078.31|1075.91|1076.59|1074.19|0
1739402100000|2025-02-12 23:15:00|1076.59|1074.19|1077.33|1074.93|1077.82|1075.42|1076.35|1073.95|0
1739402400000|2025-02-12 23:20:00|1077.08|1074.68|1077.57|1075.17|1077.57|1075.17|1076.71|1074.31|0
1739402700000|2025-02-12 23:25:00|1077.44|1075.04|1077.08|1074.68|1077.69|1075.29|1076.59|1074.19|0
1739403000000|2025-02-12 23:30:00|1076.84|1074.44|1077.81|1075.41|1078.06|1075.66|1076.59|1074.19|0
1739403300000|2025-02-12 23:35:00|1077.57|1075.17|1079.04|1076.64|1079.04|1076.64|1077.32|1074.92|0
1739403600000|2025-02-12 23:40:00|1079.28|1076.88|1081.98|1079.58|1082.47|1080.07|1079.28|1076.88|0
1739403900000|2025-02-12 23:45:00|1082.59|1080.19|1083.45|1081.05|1083.69|1081.29|1081.73|1079.33|0
1739404200000|2025-02-12 23:50:00|1083.32|1080.92|1083.45|1081.05|1084.92|1082.52|1083.2|1080.8|0
1739404500000|2025-02-12 23:55:00|1083.69|1081.29|1083.57|1081.17|1084.43|1082.03|1082.96|1080.56|0
1739404800000|2025-02-13 00:00:00|1083.45|1081.05|1082.22|1079.82|1084.18|1081.78|1082.22|1079.82|0
1739405100000|2025-02-13 00:05:00|1082.47|1080.07|1081.73|1079.33|1082.71|1080.31|1081.73|1079.33|0
1739405400000|2025-02-13 00:10:00|1081.85|1079.45|1081.49|1079.09|1081.98|1079.58|1080.62|1078.22|0
1739405700000|2025-02-13 00:15:00|1081.24|1078.84|1080.5|1078.1|1081.49|1079.09|1080.26|1077.86|0
1739406000000|2025-02-13 00:20:00|1080.75|1078.35|1080.75|1078.35|1081.48|1079.08|1080.5|1078.1|0
1739406300000|2025-02-13 00:25:00|1080.99|1078.59|1082.46|1080.06|1082.71|1080.31|1080.99|1078.59|0
1739406600000|2025-02-13 00:30:00|1082.71|1080.31|1081.85|1079.45|1082.71|1080.31|1081.73|1079.33|0
1739406900000|2025-02-13 00:35:00|1081.73|1079.33|1082.95|1080.55|1082.95|1080.55|1080.75|1078.35|0
1739407200000|2025-02-13 00:40:00|1082.71|1080.31|1085.16|1082.76|1085.65|1083.25|1082.71|1080.31|0
1739407500000|2025-02-13 00:45:00|1085.03|1082.63|1085.16|1082.76|1085.4|1083|1084.67|1082.27|0
1739407800000|2025-02-13 00:50:00|1085.03|1082.63|1084.67|1082.27|1085.16|1082.76|1084.18|1081.78|0
1739408100000|2025-02-13 00:55:00|1084.91|1082.51|1084.18|1081.78|1085.16|1082.76|1083.69|1081.29|0
1739408400000|2025-02-13 01:00:00|1083.69|1081.29|1082.95|1080.55|1084.42|1082.02|1082.46|1080.06|0
1739408700000|2025-02-13 01:05:00|1082.71|1080.31|1084.05|1081.65|1084.18|1081.78|1082.46|1080.06|0
1739409000000|2025-02-13 01:10:00|1084.18|1081.78|1084.42|1082.02|1084.67|1082.27|1083.93|1081.53|0
1739409300000|2025-02-13 01:15:00|1084.67|1082.27|1083.19|1080.79|1084.67|1082.27|1082.7|1080.3|0
1739409600000|2025-02-13 01:20:00|1083.07|1080.67|1083.44|1081.04|1084.17|1081.77|1082.95|1080.55|0
1739409900000|2025-02-13 01:25:00|1083.19|1080.79|1082.21|1079.81|1083.19|1080.79|1081.48|1079.08|0
1739410200000|2025-02-13 01:30:00|1082.11|1079.91|1084.56|1082.36|1084.56|1082.36|1081.38|1079.18|0
1739410500000|2025-02-13 01:35:00|1084.32|1082.12|1084.32|1082.12|1085.3|1083.1|1083.95|1081.75|0
1739410800000|2025-02-13 01:40:00|1084.07|1081.87|1084.19|1081.99|1084.56|1082.36|1083.83|1081.63|0
1739411100000|2025-02-13 01:45:00|1084.07|1081.87|1083.34|1081.14|1084.56|1082.36|1083.09|1080.89|0
1739411400000|2025-02-13 01:50:00|1083.09|1080.89|1083.09|1080.89|1084.07|1081.87|1082.85|1080.65|0
1739411700000|2025-02-13 01:55:00|1082.96|1080.76|1082.84|1080.64|1083.09|1080.89|1082.6|1080.4|0
1739412000000|2025-02-13 02:00:00|1082.6|1080.4|1081.86|1079.66|1082.84|1080.64|1081.86|1079.66|0
1739412300000|2025-02-13 02:05:00|1081.62|1079.42|1079.9|1077.7|1081.62|1079.42|1079.66|1077.46|0
1739412600000|2025-02-13 02:10:00|1080.15|1077.95|1079.9|1077.7|1080.15|1077.95|1079.17|1076.97|0
1739412900000|2025-02-13 02:15:00|1080.15|1077.95|1081.73|1079.53|1081.86|1079.66|1079.9|1077.7|0
1739413200000|2025-02-13 02:20:00|1081.86|1079.66|1081|1078.8|1081.86|1079.66|1080.88|1078.68|0
1739413500000|2025-02-13 02:25:00|1080.88|1078.68|1081.62|1079.42|1082.11|1079.91|1080.64|1078.44|0
1739413800000|2025-02-13 02:30:00|1081.86|1079.66|1081.62|1079.42|1082.11|1079.91|1081.62|1079.42|0
1739414100000|2025-02-13 02:35:00|1081.86|1079.66|1082.6|1080.4|1082.84|1080.64|1081.86|1079.66|0
1739414400000|2025-02-13 02:40:00|1082.35|1080.15|1082.84|1080.64|1082.84|1080.64|1081.61|1079.41|0
1739414700000|2025-02-13 02:45:00|1082.59|1080.39|1083.33|1081.13|1083.45|1081.25|1082.47|1080.27|0
1739415000000|2025-02-13 02:50:00|1083.08|1080.88|1082.47|1080.27|1083.33|1081.13|1082.1|1079.9|0
1739415300000|2025-02-13 02:55:00|1082.35|1080.15|1082.35|1080.15|1082.84|1080.64|1082.1|1079.9|0
1739415600000|2025-02-13 03:00:00|1082.59|1080.39|1082.59|1080.39|1082.84|1080.64|1082.35|1080.15|0
1739415900000|2025-02-13 03:05:00|1082.71|1080.51|1084.06|1081.86|1084.67|1082.47|1082.71|1080.51|0
1739416200000|2025-02-13 03:10:00|1084.31|1082.11|1084.55|1082.35|1084.8|1082.6|1084.31|1082.11|0
1739416500000|2025-02-13 03:15:00|1084.18|1081.98|1085.53|1083.33|1085.53|1083.33|1084.18|1081.98|0
1739416800000|2025-02-13 03:20:00|1085.78|1083.58|1085.89|1083.69|1087.37|1085.17|1085.53|1083.33|0
1739417100000|2025-02-13 03:25:00|1085.78|1083.58|1085.29|1083.09|1086.02|1083.82|1085.29|1083.09|0
1739417400000|2025-02-13 03:30:00|1085.78|1083.58|1086.27|1084.07|1087|1084.8|1085.53|1083.33|0
1739417700000|2025-02-13 03:35:00|1086.51|1084.31|1086.51|1084.31|1086.51|1084.31|1086.02|1083.82|0
1739418000000|2025-02-13 03:40:00|1086.38|1084.18|1086.27|1084.07|1086.51|1084.31|1086.02|1083.82|0
1739418300000|2025-02-13 03:45:00|1086.38|1084.18|1086.51|1084.31|1086.76|1084.56|1086.26|1084.06|0
1739418600000|2025-02-13 03:50:00|1086.38|1084.18|1085.89|1083.69|1086.51|1084.31|1085.77|1083.57|0
1739418900000|2025-02-13 03:55:00|1086.02|1083.82|1085.77|1083.57|1086.26|1084.06|1085.28|1083.08|0
1739419200000|2025-02-13 04:00:00|1086.02|1083.82|1087.61|1085.41|1087.73|1085.53|1086.02|1083.82|0
1739419500000|2025-02-13 04:05:00|1087.73|1085.53|1087.98|1085.78|1088.96|1086.76|1087.73|1085.53|0
1739419800000|2025-02-13 04:10:00|1088.22|1086.02|1088.22|1086.02|1088.96|1086.76|1088.22|1086.02|0
1739420100000|2025-02-13 04:15:00|1088.1|1085.9|1088.22|1086.02|1088.47|1086.27|1087.73|1085.53|0
1739420400000|2025-02-13 04:20:00|1088.34|1086.14|1087.98|1085.78|1088.34|1086.14|1087.49|1085.29|0
1739420700000|2025-02-13 04:25:00|1087.73|1085.53|1087.49|1085.29|1088.47|1086.27|1087.24|1085.04|0
1739421000000|2025-02-13 04:30:00|1087.73|1085.53|1088.09|1085.89|1088.09|1085.89|1087.49|1085.29|0
1739421300000|2025-02-13 04:35:00|1087.98|1085.78|1088.47|1086.27|1088.71|1086.51|1087.49|1085.29|0
1739421600000|2025-02-13 04:40:00|1088.22|1086.02|1088.22|1086.02|1088.47|1086.27|1087.98|1085.78|0
1739421900000|2025-02-13 04:45:00|1087.98|1085.78|1086.75|1084.55|1088.22|1086.02|1086.75|1084.55|0
1739422200000|2025-02-13 04:50:00|1086.62|1084.42|1086.5|1084.3|1086.99|1084.79|1086.5|1084.3|0
1739422500000|2025-02-13 04:55:00|1086.75|1084.55|1085.77|1083.57|1086.75|1084.55|1085.77|1083.57|0
1739422800000|2025-02-13 05:00:00|1086.01|1083.81|1086.75|1084.55|1086.99|1084.79|1086.01|1083.81|0
1739423100000|2025-02-13 05:05:00|1086.62|1084.42|1086.75|1084.55|1087.24|1085.04|1086.01|1083.81|0
1739423400000|2025-02-13 05:10:00|1086.5|1084.3|1086.01|1083.81|1086.5|1084.3|1085.52|1083.32|0
1739423700000|2025-02-13 05:15:00|1085.77|1083.57|1086.01|1083.81|1086.26|1084.06|1085.77|1083.57|0
1739424000000|2025-02-13 05:20:00|1086.26|1084.06|1085.76|1083.56|1086.37|1084.17|1085.52|1083.32|0
1739424300000|2025-02-13 05:25:00|1085.52|1083.32|1085.52|1083.32|1085.88|1083.68|1085.27|1083.07|0
1739424600000|2025-02-13 05:30:00|1085.76|1083.56|1085.27|1083.07|1085.76|1083.56|1085.27|1083.07|0
1739424900000|2025-02-13 05:35:00|1085.39|1083.19|1085.03|1082.83|1085.76|1083.56|1085.03|1082.83|0
1739425200000|2025-02-13 05:40:00|1084.78|1082.58|1084.05|1081.85|1085.03|1082.83|1083.31|1081.11|0
1739425500000|2025-02-13 05:45:00|1084.29|1082.09|1085.03|1082.83|1085.03|1082.83|1084.05|1081.85|0
1739425800000|2025-02-13 05:50:00|1085.27|1083.07|1084.54|1082.34|1085.27|1083.07|1084.29|1082.09|0
1739426100000|2025-02-13 05:55:00|1084.29|1082.09|1084.54|1082.34|1084.54|1082.34|1084.04|1081.84|0
1739426400000|2025-02-13 06:00:00|1084.41|1082.21|1084.78|1082.58|1085.52|1083.32|1084.29|1082.09|0
1739426700000|2025-02-13 06:05:00|1084.53|1082.33|1086.01|1083.81|1086.01|1083.81|1084.53|1082.33|0
1739427000000|2025-02-13 06:10:00|1085.51|1083.31|1085.8|1083.6|1086.78|1084.58|1085.02|1082.82|0
1739427300000|2025-02-13 06:15:00|1085.91|1083.71|1086.04|1083.84|1086.29|1084.09|1085.79|1083.59|0
1739427600000|2025-02-13 06:20:00|1085.79|1083.59|1084.81|1082.61|1086.04|1083.84|1084.32|1082.12|0
1739427900000|2025-02-13 06:25:00|1084.69|1082.49|1085.3|1083.1|1085.42|1083.22|1084.32|1082.12|0
1739428200000|2025-02-13 06:30:00|1085.18|1082.98|1086.16|1083.96|1086.53|1084.33|1085.06|1082.86|0
1739428500000|2025-02-13 06:35:00|1086.04|1083.84|1087.02|1084.82|1087.51|1085.31|1085.79|1083.59|0
1739428800000|2025-02-13 06:40:00|1087.26|1085.06|1085.06|1082.86|1087.38|1085.18|1084.81|1082.61|0
1739429100000|2025-02-13 06:45:00|1085.17|1082.97|1082.85|1080.65|1085.3|1083.1|1082.85|1080.65|0
1739429400000|2025-02-13 06:50:00|1083.09|1080.89|1083.09|1080.89|1083.46|1081.26|1082.85|1080.65|0
1739429700000|2025-02-13 06:55:00|1082.85|1080.65|1082.6|1080.4|1083.09|1080.89|1082.36|1080.16|0
1739430000000|2025-02-13 07:00:00|1082.36|1080.16|1082.6|1080.4|1083.09|1080.89|1081.62|1079.42|0
1739430300000|2025-02-13 07:05:00|1082.36|1080.16|1082.11|1079.91|1082.85|1080.65|1080.4|1078.2|0
1739430600000|2025-02-13 07:10:00|1082.36|1080.16|1082.11|1079.91|1083.34|1081.14|1081.87|1079.67|0
1739430900000|2025-02-13 07:15:00|1081.98|1079.78|1082.96|1080.76|1083.21|1081.01|1081.62|1079.42|0
1739431200000|2025-02-13 07:20:00|1083.09|1080.89|1082.36|1080.16|1083.34|1081.14|1082.11|1079.91|0
1739431500000|2025-02-13 07:25:00|1082.11|1079.91|1082.35|1080.15|1083.09|1080.89|1081.13|1078.93|0
1739431800000|2025-02-13 07:30:00|1081.86|1079.66|1079.41|1077.21|1082.6|1080.4|1079.17|1076.97|0
1739432100000|2025-02-13 07:35:00|1079.29|1077.09|1079.66|1077.46|1079.9|1077.7|1078.43|1076.23|0
1739432400000|2025-02-13 07:40:00|1079.41|1077.21|1077.7|1075.5|1079.66|1077.46|1077.7|1075.5|0
1739432700000|2025-02-13 07:45:00|1078.19|1075.99|1077.21|1075.01|1078.68|1076.48|1076.72|1074.52|0
1739433000000|2025-02-13 07:50:00|1076.96|1074.76|1074.27|1072.07|1077.45|1075.25|1074.27|1072.07|0
1739433300000|2025-02-13 07:55:00|1074.51|1072.31|1076.83|1074.63|1076.83|1074.63|1074.51|1072.31|0
1739433600000|2025-02-13 08:00:00|1076.22|1074.02|1076.59|1074.39|1076.71|1074.51|1074.38|1072.18|0
1739433900000|2025-02-13 08:05:00|1076.71|1074.51|1072.79|1070.59|1077.2|1075|1072.55|1070.35|0
1739434200000|2025-02-13 08:10:00|1072.42|1070.22|1070.83|1068.63|1072.42|1070.22|1069.61|1067.41|0
1739434500000|2025-02-13 08:15:00|1070.59|1068.39|1067.89|1065.69|1070.59|1068.39|1065.69|1063.49|0
1739434800000|2025-02-13 08:20:00|1067.4|1065.2|1063.24|1061.04|1068.63|1066.43|1062.02|1059.82|0
1739435100000|2025-02-13 08:25:00|1063|1060.8|1061.28|1059.08|1063|1060.8|1059.08|1056.88|0
1739435400000|2025-02-13 08:30:00|1060.79|1058.59|1058.47|1056.27|1060.92|1058.72|1057.98|1055.78|0
1739435700000|2025-02-13 08:35:00|1058.55|1056.35|1057.81|1055.61|1060.13|1057.93|1055.61|1053.41|0
1739436000000|2025-02-13 08:40:00|1058.06|1055.86|1060.5|1058.3|1060.86|1058.66|1056.83|1054.63|0
1739436300000|2025-02-13 08:45:00|1060.75|1058.55|1060.26|1058.06|1061.73|1059.53|1059.28|1057.08|0
1739436600000|2025-02-13 08:50:00|1060.13|1057.93|1059.03|1056.83|1060.26|1058.06|1058.3|1056.1|0
1739436900000|2025-02-13 08:55:00|1058.79|1056.59|1058.54|1056.34|1059.28|1057.08|1057.32|1055.12|0
1739437200000|2025-02-13 09:00:00|1057.07|1054.87|1057.56|1055.36|1058.3|1056.1|1053.65|1051.45|0
1739437500000|2025-02-13 09:05:00|1057.81|1055.61|1058.3|1056.1|1058.79|1056.59|1056.34|1054.14|0
1739437800000|2025-02-13 09:10:00|1058.54|1056.34|1060.99|1058.79|1061.84|1059.64|1057.32|1055.12|0
1739438100000|2025-02-13 09:15:00|1061.23|1059.03|1065.88|1063.68|1065.88|1063.68|1060.99|1058.79|0
1739438400000|2025-02-13 09:20:00|1065.64|1063.44|1066.37|1064.17|1066.86|1064.66|1064.66|1062.46|0
1739438700000|2025-02-13 09:25:00|1066.49|1064.29|1067.6|1065.4|1068.82|1066.62|1066.37|1064.17|0
1739439000000|2025-02-13 09:30:00|1067.84|1065.64|1068.33|1066.13|1068.82|1066.62|1066.86|1064.66|0
1739439300000|2025-02-13 09:35:00|1068.09|1065.89|1068.45|1066.25|1069.07|1066.87|1066.86|1064.66|0
1739439600000|2025-02-13 09:40:00|1068.58|1066.38|1069.07|1066.87|1071.03|1068.83|1068.33|1066.13|0
1739439900000|2025-02-13 09:45:00|1068.82|1066.62|1070.9|1068.7|1071.27|1069.07|1068.33|1066.13|0
1739440200000|2025-02-13 09:50:00|1070.54|1068.34|1070.53|1068.33|1071.14|1068.94|1069.8|1067.6|0
1739440500000|2025-02-13 09:55:00|1070.78|1068.58|1070.29|1068.09|1070.78|1068.58|1069.55|1067.35|0
1739440800000|2025-02-13 10:00:00|1070.78|1068.58|1070.04|1067.84|1071.27|1069.07|1070.04|1067.84|0
1739441100000|2025-02-13 10:05:00|1069.92|1067.72|1069.55|1067.35|1070.78|1068.58|1066.86|1064.66|0
1739441400000|2025-02-13 10:10:00|1069.43|1067.23|1070.78|1068.58|1071.51|1069.31|1069.31|1067.11|0
1739441700000|2025-02-13 10:15:00|1071.02|1068.82|1070.29|1068.09|1071.51|1069.31|1070.16|1067.96|0
1739442000000|2025-02-13 10:20:00|1070.16|1067.96|1069.42|1067.22|1071.02|1068.82|1069.06|1066.86|0
1739442300000|2025-02-13 10:25:00|1069.55|1067.35|1069.18|1066.98|1069.8|1067.6|1069.06|1066.86|0
1739442600000|2025-02-13 10:30:00|1069.31|1067.11|1070.53|1068.33|1071.02|1068.82|1068.08|1065.88|0
1739442900000|2025-02-13 10:35:00|1070.78|1068.58|1072.73|1070.53|1072.74|1070.54|1070.65|1068.45|0
1739443200000|2025-02-13 10:40:00|1072.61|1070.41|1073.34|1071.14|1073.47|1071.27|1072.49|1070.29|0
1739443500000|2025-02-13 10:45:00|1073.59|1071.39|1072.73|1070.53|1073.59|1071.39|1071.87|1069.67|0
1739443800000|2025-02-13 10:50:00|1072.61|1070.41|1072.24|1070.04|1072.73|1070.53|1071.75|1069.55|0
1739444100000|2025-02-13 10:55:00|1072.49|1070.29|1072.24|1070.04|1073.22|1071.02|1071.75|1069.55|0
1739444400000|2025-02-13 11:00:00|1072.49|1070.29|1072|1069.8|1072.73|1070.53|1071.26|1069.06|0
1739444700000|2025-02-13 11:05:00|1072.24|1070.04|1072.49|1070.29|1072.98|1070.78|1071.62|1069.42|0
1739445000000|2025-02-13 11:10:00|1072.36|1070.16|1073.71|1071.51|1073.71|1071.51|1072|1069.8|0
1739445300000|2025-02-13 11:15:00|1073.47|1071.27|1074.81|1072.61|1075.05|1072.85|1073.09|1070.89|0
1739445600000|2025-02-13 11:20:00|1075.05|1072.85|1075.79|1073.59|1076.52|1074.32|1075.05|1072.85|0
1739445900000|2025-02-13 11:25:00|1076.03|1073.83|1076.03|1073.83|1076.76|1074.56|1075.79|1073.59|0
1739446200000|2025-02-13 11:30:00|1076.27|1074.07|1076.03|1073.83|1076.52|1074.32|1075.54|1073.34|0
1739446500000|2025-02-13 11:35:00|1076.15|1073.95|1076.27|1074.07|1076.76|1074.56|1076.03|1073.83|0
1739446800000|2025-02-13 11:40:00|1076.03|1073.83|1075.78|1073.58|1076.27|1074.07|1075.54|1073.34|0
1739447100000|2025-02-13 11:45:00|1076.03|1073.83|1071.25|1069.05|1076.64|1074.44|1065.74|1063.54|0
1739447400000|2025-02-13 11:50:00|1071.49|1069.29|1067.7|1065.5|1072.84|1070.64|1064.52|1062.32|0
1739447700000|2025-02-13 11:55:00|1067.45|1065.25|1070.11|1067.91|1071.09|1068.89|1065.25|1063.05|0
1739448000000|2025-02-13 12:00:00|1071.09|1068.89|1070.84|1068.64|1072.07|1069.87|1068.88|1066.68|0
1739448300000|2025-02-13 12:05:00|1070.96|1068.76|1069|1066.8|1072.07|1069.87|1068.15|1065.95|0
1739448600000|2025-02-13 12:10:00|1068.88|1066.68|1065.7|1063.5|1069.37|1067.17|1064.72|1062.52|0
1739448900000|2025-02-13 12:15:00|1065.45|1063.25|1065.45|1063.25|1067.77|1065.57|1064.72|1062.52|0
1739449200000|2025-02-13 12:20:00|1065.94|1063.74|1067.16|1064.96|1068.02|1065.82|1065.45|1063.25|0
1739449500000|2025-02-13 12:25:00|1068.14|1065.94|1068.88|1066.68|1070.22|1068.02|1068.14|1065.94|0
1739449800000|2025-02-13 12:30:00|1068.63|1066.43|1070.35|1068.15|1070.59|1068.39|1068.63|1066.43|0
1739450100000|2025-02-13 12:35:00|1070.1|1067.9|1069.86|1067.66|1070.59|1068.39|1069.61|1067.41|0
1739450400000|2025-02-13 12:40:00|1070.1|1067.9|1069.86|1067.66|1070.84|1068.64|1068.88|1066.68|0
1739450700000|2025-02-13 12:45:00|1069.73|1067.53|1067.77|1065.57|1069.73|1067.53|1066.67|1064.47|0
1739451000000|2025-02-13 12:50:00|1067.65|1065.45|1069.12|1066.92|1069.12|1066.92|1064.71|1062.51|0
1739451300000|2025-02-13 12:55:00|1069.37|1067.17|1069.12|1066.92|1069.61|1067.41|1067.41|1065.21|0
1739451600000|2025-02-13 13:00:00|1068.63|1066.43|1068.38|1066.18|1068.87|1066.67|1067.4|1065.2|0
1739451900000|2025-02-13 13:05:00|1068.01|1065.81|1067.89|1065.69|1068.5|1066.3|1066.91|1064.71|0
1739452200000|2025-02-13 13:10:00|1067.65|1065.45|1066.42|1064.22|1068.63|1066.43|1066.42|1064.22|0
1739452500000|2025-02-13 13:15:00|1066.18|1063.98|1068.63|1066.43|1068.87|1066.67|1065.69|1063.49|0
1739452800000|2025-02-13 13:20:00|1068.87|1066.67|1068.63|1066.43|1069.61|1067.41|1068.14|1065.94|0
1739453100000|2025-02-13 13:25:00|1068.74|1066.54|1069.97|1067.77|1069.97|1067.77|1067.65|1065.45|0
1739453400000|2025-02-13 13:30:00|1073.4|1071.2|1078.05|1075.85|1081.86|1079.66|1062.99|1060.79|0
1739453700000|2025-02-13 13:35:00|1078.67|1076.47|1081.37|1079.17|1083.82|1081.62|1078.3|1076.1|0
1739454000000|2025-02-13 13:40:00|1080.63|1078.43|1082.47|1080.27|1085.05|1082.85|1080.39|1078.19|0
1739454300000|2025-02-13 13:45:00|1082.35|1080.15|1081.86|1079.66|1082.35|1080.15|1077.44|1075.24|0
1739454600000|2025-02-13 13:50:00|1081.37|1079.17|1079.4|1077.2|1082.84|1080.64|1078.42|1076.22|0
1739454900000|2025-02-13 13:55:00|1078.42|1076.22|1083.65|1081.45|1084.14|1081.94|1078.18|1075.98|0
1739455200000|2025-02-13 14:00:00|1083.4|1081.2|1082.67|1080.47|1083.4|1081.2|1081.2|1079|0
1739455500000|2025-02-13 14:05:00|1083.16|1080.96|1081.69|1079.49|1083.16|1080.96|1079.73|1077.53|0
1739455800000|2025-02-13 14:10:00|1081.93|1079.73|1082.91|1080.71|1083.16|1080.96|1080.95|1078.75|0
1739456100000|2025-02-13 14:15:00|1082.42|1080.22|1082.67|1080.47|1082.91|1080.71|1080.46|1078.26|0
1739456400000|2025-02-13 14:20:00|1082.42|1080.22|1084.38|1082.18|1084.63|1082.43|1082.18|1079.98|0
1739456700000|2025-02-13 14:25:00|1083.89|1081.69|1083.16|1080.96|1084.38|1082.18|1080.95|1078.75|0
1739457000000|2025-02-13 14:30:00|1082.18|1079.98|1083.16|1080.96|1088.06|1085.86|1080.21|1078.01|0
1739457300000|2025-02-13 14:35:00|1082.91|1080.71|1075.56|1073.36|1084.14|1081.94|1070.9|1068.7|0
1739457600000|2025-02-13 14:40:00|1075.31|1073.11|1081.93|1079.73|1082.17|1079.97|1072.86|1070.66|0
1739457900000|2025-02-13 14:45:00|1082.17|1079.97|1078.01|1075.81|1084.38|1082.18|1076.78|1074.58|0
1739458200000|2025-02-13 14:50:00|1077.76|1075.56|1081.19|1078.99|1081.68|1079.48|1076.78|1074.58|0
1739458500000|2025-02-13 14:55:00|1080.95|1078.75|1085.36|1083.16|1087.81|1085.61|1080.7|1078.5|0
1739458800000|2025-02-13 15:00:00|1086.83|1084.63|1088.3|1086.1|1094.43|1092.23|1085.85|1083.65|0
1739459100000|2025-02-13 15:05:00|1088.54|1086.34|1086.55|1084.35|1090.26|1088.06|1081.4|1079.2|0
1739459400000|2025-02-13 15:10:00|1086.3|1084.1|1089.98|1087.78|1092.68|1090.48|1086.3|1084.1|0
1739459700000|2025-02-13 15:15:00|1090.72|1088.52|1098.92|1096.72|1098.92|1096.72|1090.47|1088.27|0
1739460000000|2025-02-13 15:20:00|1098.43|1096.23|1099.34|1097.14|1101.37|1099.17|1096.96|1094.76|0
1739460300000|2025-02-13 15:25:00|1099.83|1097.63|1098.11|1095.91|1100.57|1098.37|1094.19|1091.99|0
1739460600000|2025-02-13 15:30:00|1097.87|1095.67|1101.06|1098.86|1102.29|1100.09|1097.13|1094.93|0
1739460900000|2025-02-13 15:35:00|1100.81|1098.61|1106.46|1104.26|1107.69|1105.49|1100.57|1098.37|0
1739461200000|2025-02-13 15:40:00|1106.7|1104.5|1109.72|1107.52|1112.17|1109.97|1106.7|1104.5|0
1739461500000|2025-02-13 15:45:00|1109.96|1107.76|1108.49|1106.29|1110.46|1108.26|1107.26|1105.06|0
1739461800000|2025-02-13 15:50:00|1108|1105.8|1107.26|1105.06|1109.23|1107.03|1105.79|1103.59|0
1739462100000|2025-02-13 15:55:00|1106.77|1104.57|1108.24|1106.04|1108.24|1106.04|1104.07|1101.87|0
1739462400000|2025-02-13 16:00:00|1108.49|1106.29|1108|1105.8|1108.74|1106.54|1106.77|1104.57|0
1739462700000|2025-02-13 16:05:00|1108.24|1106.04|1109.47|1107.27|1111.68|1109.48|1107.75|1105.55|0
1739463000000|2025-02-13 16:10:00|1109.23|1107.03|1111.19|1108.99|1112.17|1109.97|1109.23|1107.03|0
1739463300000|2025-02-13 16:15:00|1110.94|1108.74|1111.08|1108.88|1111.19|1108.99|1107.26|1105.06|0
1739463600000|2025-02-13 16:20:00|1110.83|1108.63|1110.34|1108.14|1110.83|1108.63|1107.89|1105.69|0
1739463900000|2025-02-13 16:25:00|1110.59|1108.39|1104.7|1102.5|1110.59|1108.39|1103.72|1101.52|0
1739464200000|2025-02-13 16:30:00|1104.45|1102.25|1105.4|1103.2|1105.4|1103.2|1101.51|1099.31|0
1739464500000|2025-02-13 16:35:00|1105.64|1103.44|1103.19|1100.99|1106.87|1104.67|1102.94|1100.74|0
1739464800000|2025-02-13 16:40:00|1103.92|1101.72|1104.2|1102|1105.18|1102.98|1102.73|1100.53|0
1739465100000|2025-02-13 16:45:00|1103.71|1101.51|1104.69|1102.49|1104.94|1102.74|1103.71|1101.51|0
1739465400000|2025-02-13 16:50:00|1104.45|1102.25|1101.01|1098.81|1106.16|1103.96|1100.52|1098.32|0
1739465700000|2025-02-13 16:55:00|1100.28|1098.08|1098.77|1096.57|1100.28|1098.08|1095.09|1092.89|0
1739466000000|2025-02-13 17:00:00|1098.03|1095.83|1101.96|1099.76|1102.2|1100|1094.96|1092.76|0
1739466300000|2025-02-13 17:05:00|1101.22|1099.02|1101.96|1099.76|1104.41|1102.21|1100.98|1098.78|0
1739466600000|2025-02-13 17:10:00|1102.2|1100|1099.87|1097.67|1102.69|1100.49|1097.79|1095.59|0
1739466900000|2025-02-13 17:15:00|1099.99|1097.79|1099.01|1096.81|1101.46|1099.26|1099.01|1096.81|0
1739467200000|2025-02-13 17:20:00|1098.77|1096.57|1102.69|1100.49|1102.94|1100.74|1098.77|1096.57|0
1739467500000|2025-02-13 17:25:00|1102.45|1100.25|1102.81|1100.61|1103.67|1101.47|1101.46|1099.26|0
1739467800000|2025-02-13 17:30:00|1102.44|1100.24|1103.01|1100.81|1103.25|1101.05|1100.24|1098.04|0
1739468100000|2025-02-13 17:35:00|1102.76|1100.56|1102.51|1100.31|1103.74|1101.54|1102.27|1100.07|0
1739468400000|2025-02-13 17:40:00|1102.76|1100.56|1102.76|1100.56|1103.5|1101.3|1101.04|1098.84|0
1739468700000|2025-02-13 17:45:00|1102.51|1100.31|1106.44|1104.24|1107.17|1104.97|1102.51|1100.31|0
1739469000000|2025-02-13 17:50:00|1106.19|1103.99|1103.25|1101.05|1106.19|1103.99|1101.78|1099.58|0
1739469300000|2025-02-13 17:55:00|1103|1100.8|1099.57|1097.37|1103.49|1101.29|1095.65|1093.45|0
1739469600000|2025-02-13 18:00:00|1099.32|1097.12|1097.85|1095.65|1099.74|1097.54|1095.65|1093.45|0
1739469900000|2025-02-13 18:05:00|1098.1|1095.9|1097.85|1095.65|1098.59|1096.39|1096.87|1094.67|0
1739470200000|2025-02-13 18:10:00|1097.61|1095.41|1099.81|1097.61|1100.79|1098.59|1096.87|1094.67|0
1739470500000|2025-02-13 18:15:00|1100.06|1097.86|1090.99|1088.79|1100.06|1097.86|1087.8|1085.6|0
1739470800000|2025-02-13 18:20:00|1089.76|1087.56|1097.85|1095.65|1098.58|1096.38|1089.76|1087.56|0
1739471100000|2025-02-13 18:25:00|1098.58|1096.38|1100.06|1097.86|1101.53|1099.33|1097.6|1095.4|0
1739471400000|2025-02-13 18:30:00|1099.57|1097.37|1100.79|1098.59|1102.26|1100.06|1098.58|1096.38|0
1739471700000|2025-02-13 18:35:00|1100.42|1098.22|1104.96|1102.76|1104.96|1102.76|1100.3|1098.1|0
1739472000000|2025-02-13 18:40:00|1105.7|1103.5|1100.54|1098.34|1105.94|1103.74|1091.23|1089.03|0
1739472300000|2025-02-13 18:45:00|1100.79|1098.59|1103.61|1101.41|1104.96|1102.76|1097.85|1095.65|0
1739472600000|2025-02-13 18:50:00|1103.49|1101.29|1103.49|1101.29|1104.96|1102.76|1097.6|1095.4|0
1739472900000|2025-02-13 18:55:00|1104.22|1102.02|1109.59|1107.39|1109.66|1107.46|1101.74|1099.54|0
1739473200000|2025-02-13 19:00:00|1109.34|1107.14|1114.25|1112.05|1114.5|1112.3|1108.12|1105.92|0
1739473500000|2025-02-13 19:05:00|1114.01|1111.81|1117.44|1115.24|1118.92|1116.72|1112.53|1110.33|0
1739473800000|2025-02-13 19:10:00|1117.93|1115.73|1117.76|1115.56|1118.25|1116.05|1114.99|1112.79|0
1739474100000|2025-02-13 19:15:00|1117.51|1115.31|1119.47|1117.27|1121.19|1118.99|1117.27|1115.07|0
1739474400000|2025-02-13 19:20:00|1119.72|1117.52|1118.49|1116.29|1121.19|1118.99|1117.76|1115.56|0
1739474700000|2025-02-13 19:25:00|1118|1115.8|1119.96|1117.76|1120.46|1118.26|1117.51|1115.31|0
1739475000000|2025-02-13 19:30:00|1119.72|1117.52|1123.4|1121.2|1124.14|1121.94|1118.74|1116.54|0
1739475300000|2025-02-13 19:35:00|1122.91|1120.71|1124.63|1122.43|1126.1|1123.9|1122.66|1120.46|0
1739475600000|2025-02-13 19:40:00|1124.38|1122.18|1122.66|1120.46|1124.38|1122.18|1121.93|1119.73|0
1739475900000|2025-02-13 19:45:00|1122.42|1120.22|1124.38|1122.18|1124.63|1122.43|1121.68|1119.48|0
1739476200000|2025-02-13 19:50:00|1124.63|1122.43|1128.34|1126.14|1129.82|1127.62|1124.63|1122.43|0
1739476500000|2025-02-13 19:55:00|1128.84|1126.64|1126.13|1123.93|1129.08|1126.88|1124.91|1122.71|0
1739476800000|2025-02-13 20:00:00|1126.38|1124.18|1128.1|1125.9|1129.08|1126.88|1125.64|1123.44|0
1739477100000|2025-02-13 20:05:00|1127.61|1125.41|1129.82|1127.62|1130.8|1128.6|1127.36|1125.16|0
1739477400000|2025-02-13 20:10:00|1129.33|1127.13|1129.82|1127.62|1130.8|1128.6|1128.34|1126.14|0
1739477700000|2025-02-13 20:15:00|1130.06|1127.86|1133.5|1131.3|1133.99|1131.79|1129.82|1127.62|0
1739478000000|2025-02-13 20:20:00|1133.26|1131.06|1130.55|1128.35|1133.75|1131.55|1130.31|1128.11|0
1739478300000|2025-02-13 20:25:00|1130.31|1128.11|1132.76|1130.56|1132.76|1130.56|1128.83|1126.63|0
1739478600000|2025-02-13 20:30:00|1130.55|1128.35|1129.81|1127.61|1131.78|1129.58|1129.08|1126.88|0
1739478900000|2025-02-13 20:35:00|1129.57|1127.37|1131.78|1129.58|1132.03|1129.83|1129.32|1127.12|0
1739479200000|2025-02-13 20:40:00|1132.02|1129.82|1128.59|1126.39|1132.02|1129.82|1128.34|1126.14|0
1739479500000|2025-02-13 20:45:00|1128.21|1126.01|1131.29|1129.09|1131.53|1129.33|1128.09|1125.89|0
1739479800000|2025-02-13 20:50:00|1131.04|1128.84|1131.29|1129.09|1132.27|1130.07|1128.83|1126.63|0
1739480100000|2025-02-13 20:55:00|1131.04|1128.84|1133.25|1131.05|1136.45|1134.25|1130.3|1128.1|0
1739480400000|2025-02-13 21:00:00|1133.99|1131.79|1130.06|1127.86|1133.99|1131.79|1130.06|1127.86|0
1739480700000|2025-02-13 21:05:00|1130.31|1128.11|1133.5|1131.3|1134.48|1132.28|1129.57|1127.37|0
1739481000000|2025-02-13 21:10:00|1133.01|1130.81|1131.29|1129.09|1133.5|1131.3|1131.29|1129.09|0
1739481300000|2025-02-13 21:15:00|1131.53|1129.33|1130.9|1128.5|1132.62|1130.22|1130.9|1128.5|0
1739481600000|2025-02-13 21:20:00|1130.65|1128.25|1131.14|1128.74|1131.39|1128.99|1129.91|1127.51|0
1739481900000|2025-02-13 21:25:00|1131.39|1128.99|1131.39|1128.99|1132.12|1129.72|1130.9|1128.5|0
1739482200000|2025-02-13 21:30:00|1131.14|1128.74|1131.63|1129.23|1132|1129.6|1130.89|1128.49|0
1739482500000|2025-02-13 21:35:00|1131.88|1129.48|1132.37|1129.97|1132.37|1129.97|1131.63|1129.23|0
1739482800000|2025-02-13 21:40:00|1132.12|1129.72|1133.1|1130.7|1133.35|1130.95|1132.12|1129.72|0
1739483100000|2025-02-13 21:45:00|1132.86|1130.46|1133.84|1131.44|1134.09|1131.69|1132.86|1130.46|0
1739483400000|2025-02-13 21:50:00|1133.6|1131.2|1132.61|1130.21|1133.6|1131.2|1132.37|1129.97|0
1739483700000|2025-02-13 21:55:00|1132.37|1129.97|1131.01|1128.61|1132.86|1130.46|1130.89|1128.49|0
1739484000000|2025-02-13 22:00:00|1131.34|1128.94|1130.63|1128.23|1131.63|1129.23|1130.3|1127.9|0
1739484300000|2025-02-13 22:05:00|1130.52|1128.12|1131.02|1128.62|1131.02|1128.62|1130.3|1127.9|0
1739484600000|2025-02-13 22:10:00|1130.87|1128.47|1131.02|1128.62|1131.02|1128.62|1130.8|1128.4|0
1739484900000|2025-02-13 22:15:00|1131.09|1128.69|1131.27|1128.87|1131.27|1128.87|1130.76|1128.36|0
1739485200000|2025-02-13 22:20:00|1130.69|1128.29|1131.34|1128.94|1131.34|1128.94|1130.69|1128.29|0
1739485500000|2025-02-13 22:25:00|1131.38|1128.98|1131.38|1128.98|1131.41|1129.01|1131.38|1128.98|0
1739486400000|2025-02-13 22:40:00|1131.63|1129.23|1131.59|1129.19|1131.63|1129.23|1131.52|1129.12|0
1739486700000|2025-02-13 22:45:00|1131.23|1128.83|1130.76|1128.36|1131.23|1128.83|1130.11|1127.71|0
1739487000000|2025-02-13 22:50:00|1130.58|1128.18|1130.37|1127.97|1130.62|1128.22|1129.79|1127.39|0
1739487300000|2025-02-13 22:55:00|1130.54|1128.14|1130.41|1128.01|1130.76|1128.36|1130.22|1127.82|0
1739487600000|2025-02-13 23:00:00|1130.76|1128.36|1131.38|1128.98|1133.95|1131.55|1130.76|1128.36|0
1739487900000|2025-02-13 23:05:00|1131.99|1129.59|1132.11|1129.71|1132.61|1130.21|1131.13|1128.73|0
1739488200000|2025-02-13 23:10:00|1132.36|1129.96|1133.59|1131.19|1134.08|1131.68|1131.62|1129.22|0
1739488500000|2025-02-13 23:15:00|1133.83|1131.43|1133.1|1130.7|1133.83|1131.43|1132.61|1130.21|0
1739488800000|2025-02-13 23:20:00|1132.97|1130.57|1135.06|1132.66|1135.67|1133.27|1132.97|1130.57|0
1739489100000|2025-02-13 23:25:00|1134.82|1132.42|1134.82|1132.42|1135.55|1133.15|1134.57|1132.17|0
1739489400000|2025-02-13 23:30:00|1134.57|1132.17|1131.87|1129.47|1135.06|1132.66|1131.38|1128.98|0
1739489700000|2025-02-13 23:35:00|1132.11|1129.71|1132.23|1129.83|1132.6|1130.2|1131.38|1128.98|0
1739490000000|2025-02-13 23:40:00|1132.36|1129.96|1132.36|1129.96|1132.85|1130.45|1131.87|1129.47|0
1739490300000|2025-02-13 23:45:00|1132.6|1130.2|1132.85|1130.45|1133.09|1130.69|1132.36|1129.96|0
1739490600000|2025-02-13 23:50:00|1133.09|1130.69|1132.36|1129.96|1133.09|1130.69|1132.36|1129.96|0
1739490900000|2025-02-13 23:55:00|1132.6|1130.2|1132.6|1130.2|1133.09|1130.69|1131.87|1129.47|0
1739491200000|2025-02-14 00:00:00|1132.85|1130.45|1133.34|1130.94|1135.06|1132.66|1132.85|1130.45|0
1739491500000|2025-02-14 00:05:00|1133.09|1130.69|1131.24|1128.84|1133.34|1130.94|1131.24|1128.84|0
1739491800000|2025-02-14 00:10:00|1131.37|1128.97|1131.86|1129.46|1132.36|1129.96|1130.64|1128.24|0
1739492100000|2025-02-14 00:15:00|1132.23|1129.83|1134.32|1131.92|1134.32|1131.92|1132.11|1129.71|0
1739492400000|2025-02-14 00:20:00|1134.19|1131.79|1134.07|1131.67|1135.06|1132.66|1133.83|1131.43|0
1739492700000|2025-02-14 00:25:00|1134.19|1131.79|1134.93|1132.53|1135.55|1133.15|1134.19|1131.79|0
1739493000000|2025-02-14 00:30:00|1134.81|1132.41|1133.83|1131.43|1134.81|1132.41|1133.83|1131.43|0
1739493300000|2025-02-14 00:35:00|1133.95|1131.55|1134.07|1131.67|1134.32|1131.92|1133.83|1131.43|0
1739493600000|2025-02-14 00:40:00|1134.32|1131.92|1134.81|1132.41|1134.81|1132.41|1133.83|1131.43|0
1739493900000|2025-02-14 00:45:00|1134.68|1132.28|1133.83|1131.43|1134.68|1132.28|1133.58|1131.18|0
1739494200000|2025-02-14 00:50:00|1133.58|1131.18|1134.32|1131.92|1134.81|1132.41|1133.34|1130.94|0
1739494500000|2025-02-14 00:55:00|1134.19|1131.79|1133.83|1131.43|1134.19|1131.79|1133.33|1130.93|0
1739494800000|2025-02-14 01:00:00|1133.58|1131.18|1134.32|1131.92|1134.32|1131.92|1133.33|1130.93|0
1739495100000|2025-02-14 01:05:00|1134.81|1132.41|1135.79|1133.39|1136.77|1134.37|1134.81|1132.41|0
1739495400000|2025-02-14 01:10:00|1136.04|1133.64|1135.79|1133.39|1136.04|1133.64|1135.54|1133.14|0
1739495700000|2025-02-14 01:15:00|1136.04|1133.64|1135.3|1132.9|1136.04|1133.64|1134.07|1131.67|0
1739496000000|2025-02-14 01:20:00|1135.54|1133.14|1135.79|1133.39|1136.53|1134.13|1135.54|1133.14|0
1739496300000|2025-02-14 01:25:00|1135.54|1133.14|1137.02|1134.62|1137.26|1134.86|1135.54|1133.14|0
1739496600000|2025-02-14 01:30:00|1136.92|1134.72|1139.62|1137.42|1139.87|1137.67|1136.3|1134.1|0
1739496900000|2025-02-14 01:35:00|1139.25|1137.05|1140.11|1137.91|1140.61|1138.41|1138.15|1135.95|0
1739497200000|2025-02-14 01:40:00|1140.36|1138.16|1140.11|1137.91|1140.85|1138.65|1139.38|1137.18|0
1739497500000|2025-02-14 01:45:00|1139.87|1137.67|1139.49|1137.29|1140.6|1138.4|1139.38|1137.18|0
1739497800000|2025-02-14 01:50:00|1139.62|1137.42|1140.72|1138.52|1140.85|1138.65|1139.38|1137.18|0
1739498100000|2025-02-14 01:55:00|1140.85|1138.65|1141.83|1139.63|1141.83|1139.63|1140.6|1138.4|0
1739498400000|2025-02-14 02:00:00|1141.46|1139.26|1141.83|1139.63|1141.83|1139.63|1141.1|1138.9|0
1739498700000|2025-02-14 02:05:00|1141.59|1139.39|1142.32|1140.12|1142.82|1140.62|1141.59|1139.39|0
1739499000000|2025-02-14 02:10:00|1142.2|1140|1141.59|1139.39|1142.82|1140.62|1141.59|1139.39|0
1739499300000|2025-02-14 02:15:00|1141.83|1139.63|1141.83|1139.63|1142.08|1139.88|1140.85|1138.65|0
1739499600000|2025-02-14 02:20:00|1142.08|1139.88|1141.59|1139.39|1142.08|1139.88|1141.34|1139.14|0
1739499900000|2025-02-14 02:25:00|1141.34|1139.14|1141.34|1139.14|1141.83|1139.63|1141.34|1139.14|0
1739500200000|2025-02-14 02:30:00|1141.09|1138.89|1141.09|1138.89|1141.83|1139.63|1140.6|1138.4|0
1739500500000|2025-02-14 02:35:00|1141.21|1139.01|1142.57|1140.37|1142.57|1140.37|1141.21|1139.01|0
1739500800000|2025-02-14 02:40:00|1143.06|1140.86|1142.08|1139.88|1143.06|1140.86|1141.34|1139.14|0
1739501100000|2025-02-14 02:45:00|1141.95|1139.75|1141.58|1139.38|1142.32|1140.12|1141.58|1139.38|0
1739501400000|2025-02-14 02:50:00|1141.83|1139.63|1142.07|1139.87|1142.32|1140.12|1141.58|1139.38|0
1739501700000|2025-02-14 02:55:00|1141.83|1139.63|1141.83|1139.63|1141.95|1139.75|1141.34|1139.14|0
1739502000000|2025-02-14 03:00:00|1142.07|1139.87|1141.58|1139.38|1142.32|1140.12|1141.34|1139.14|0
1739502300000|2025-02-14 03:05:00|1141.34|1139.14|1140.11|1137.91|1141.34|1139.14|1140.11|1137.91|0
1739502600000|2025-02-14 03:10:00|1140.35|1138.15|1140.6|1138.4|1140.6|1138.4|1140.11|1137.91|0
1739502900000|2025-02-14 03:15:00|1140.47|1138.27|1140.11|1137.91|1140.47|1138.27|1140.11|1137.91|0
1739503200000|2025-02-14 03:20:00|1140.22|1138.02|1139.86|1137.66|1140.35|1138.15|1139.86|1137.66|0
1739503500000|2025-02-14 03:25:00|1139.61|1137.41|1140.35|1138.15|1140.47|1138.27|1139.61|1137.41|0
1739503800000|2025-02-14 03:30:00|1140.11|1137.91|1140.1|1137.9|1140.6|1138.4|1139.86|1137.66|0
1739504100000|2025-02-14 03:35:00|1140.22|1138.02|1140.6|1138.4|1140.6|1138.4|1140.1|1137.9|0
1739504400000|2025-02-14 03:40:00|1140.84|1138.64|1140.6|1138.4|1140.84|1138.64|1140.35|1138.15|0
1739504700000|2025-02-14 03:45:00|1140.35|1138.15|1141.33|1139.13|1141.58|1139.38|1140.35|1138.15|0
1739505000000|2025-02-14 03:50:00|1141.58|1139.38|1142.07|1139.87|1142.07|1139.87|1141.2|1139|0
1739505300000|2025-02-14 03:55:00|1142.32|1140.12|1141.82|1139.62|1142.32|1140.12|1141.82|1139.62|0
1739505600000|2025-02-14 04:00:00|1141.58|1139.38|1141.33|1139.13|1141.82|1139.62|1141.33|1139.13|0
1739505900000|2025-02-14 04:05:00|1141.58|1139.38|1141.09|1138.89|1142.07|1139.87|1140.84|1138.64|0
1739506200000|2025-02-14 04:10:00|1141.33|1139.13|1141.33|1139.13|1141.33|1139.13|1141.09|1138.89|0
1739506500000|2025-02-14 04:15:00|1141.2|1139|1141.08|1138.88|1141.33|1139.13|1141.08|1138.88|0
1739506800000|2025-02-14 04:20:00|1141.2|1139|1141.2|1139|1141.33|1139.13|1141.08|1138.88|0
1739507100000|2025-02-14 04:25:00|1141.33|1139.13|1141.08|1138.88|1141.82|1139.62|1141.08|1138.88|0
1739507400000|2025-02-14 04:30:00|1141.33|1139.13|1141.08|1138.88|1141.33|1139.13|1140.84|1138.64|0
1739507700000|2025-02-14 04:35:00|1141.33|1139.13|1141.58|1139.38|1141.58|1139.38|1141.08|1138.88|0
1739508000000|2025-02-14 04:40:00|1141.82|1139.62|1141.82|1139.62|1141.82|1139.62|1141.33|1139.13|0
1739508300000|2025-02-14 04:45:00|1141.57|1139.37|1142.07|1139.87|1142.07|1139.87|1141.57|1139.37|0
1739508600000|2025-02-14 04:50:00|1141.82|1139.62|1141.57|1139.37|1141.82|1139.62|1141.33|1139.13|0
1739508900000|2025-02-14 04:55:00|1141.82|1139.62|1141.82|1139.62|1141.94|1139.74|1141.82|1139.62|0
1739509200000|2025-02-14 05:00:00|1142.07|1139.87|1142.07|1139.87|1142.56|1140.36|1141.82|1139.62|0
1739509500000|2025-02-14 05:05:00|1141.82|1139.62|1141.08|1138.88|1142.07|1139.87|1140.84|1138.64|0
1739509800000|2025-02-14 05:10:00|1140.95|1138.75|1141.08|1138.88|1141.33|1139.13|1140.83|1138.63|0
1739510100000|2025-02-14 05:15:00|1141.33|1139.13|1141.33|1139.13|1141.57|1139.37|1141.08|1138.88|0
1739510400000|2025-02-14 05:20:00|1141.57|1139.37|1141.08|1138.88|1141.57|1139.37|1140.83|1138.63|0
1739510700000|2025-02-14 05:25:00|1140.83|1138.63|1140.59|1138.39|1140.95|1138.75|1140.59|1138.39|0
1739511000000|2025-02-14 05:30:00|1140.34|1138.14|1139.36|1137.16|1140.34|1138.14|1139.36|1137.16|0
1739511300000|2025-02-14 05:35:00|1139.6|1137.4|1138.37|1136.17|1140.1|1137.9|1138.25|1136.05|0
1739511600000|2025-02-14 05:40:00|1138.13|1135.93|1138.62|1136.42|1138.87|1136.67|1137.88|1135.68|0
1739511900000|2025-02-14 05:45:00|1138.37|1136.17|1137.64|1135.44|1138.62|1136.42|1137.39|1135.19|0
1739512200000|2025-02-14 05:50:00|1137.88|1135.68|1138.13|1135.93|1138.37|1136.17|1137.64|1135.44|0
1739512500000|2025-02-14 05:55:00|1137.88|1135.68|1138.13|1135.93|1138.37|1136.17|1137.88|1135.68|0
1739512800000|2025-02-14 06:00:00|1137.88|1135.68|1138.86|1136.66|1138.86|1136.66|1137.75|1135.55|0
1739513100000|2025-02-14 06:05:00|1139.11|1136.91|1138.62|1136.42|1139.11|1136.91|1138.62|1136.42|0
1739513400000|2025-02-14 06:10:00|1138.86|1136.66|1139.85|1137.65|1139.85|1137.65|1138.62|1136.42|0
1739513700000|2025-02-14 06:15:00|1139.72|1137.52|1139.47|1137.27|1140.09|1137.89|1139.11|1136.91|0
1739514000000|2025-02-14 06:20:00|1139.6|1137.4|1138.73|1136.53|1139.6|1137.4|1138.62|1136.42|0
1739514300000|2025-02-14 06:25:00|1138.86|1136.66|1138.12|1135.92|1139.35|1137.15|1138.12|1135.92|0
1739514600000|2025-02-14 06:30:00|1137.88|1135.68|1138.37|1136.17|1139.11|1136.91|1137.63|1135.43|0
1739514900000|2025-02-14 06:35:00|1138.24|1136.04|1138.62|1136.42|1139.11|1136.91|1138.12|1135.92|0
1739515200000|2025-02-14 06:40:00|1138.49|1136.29|1139.35|1137.15|1139.35|1137.15|1138.49|1136.29|0
1739515500000|2025-02-14 06:45:00|1139.47|1137.27|1139.11|1136.91|1139.47|1137.27|1138.86|1136.66|0
1739515800000|2025-02-14 06:50:00|1138.98|1136.78|1139.11|1136.91|1139.35|1137.15|1138.61|1136.41|0
1739516100000|2025-02-14 06:55:00|1138.86|1136.66|1139.6|1137.4|1139.6|1137.4|1138.61|1136.41|0
1739516400000|2025-02-14 07:00:00|1139.35|1137.15|1141.81|1139.61|1141.81|1139.61|1139.35|1137.15|0
1739516700000|2025-02-14 07:05:00|1142.06|1139.86|1143.78|1141.58|1144.52|1142.32|1141.81|1139.61|0
1739517000000|2025-02-14 07:10:00|1143.53|1141.33|1144.52|1142.32|1144.76|1142.56|1143.04|1140.84|0
1739517300000|2025-02-14 07:15:00|1144.27|1142.07|1143.78|1141.58|1145.01|1142.81|1143.53|1141.33|0
1739517600000|2025-02-14 07:20:00|1143.89|1141.69|1143.28|1141.08|1144.51|1142.31|1143.28|1141.08|0
1739517900000|2025-02-14 07:25:00|1143.04|1140.84|1143.04|1140.84|1143.78|1141.58|1142.79|1140.59|0
1739518200000|2025-02-14 07:30:00|1142.79|1140.59|1142.79|1140.59|1143.53|1141.33|1142.3|1140.1|0
1739518500000|2025-02-14 07:35:00|1142.91|1140.71|1141.68|1139.48|1143.04|1140.84|1141.56|1139.36|0
1739518800000|2025-02-14 07:40:00|1141.81|1139.61|1142.3|1140.1|1142.3|1140.1|1141.32|1139.12|0
1739519100000|2025-02-14 07:45:00|1142.05|1139.85|1142.3|1140.1|1142.54|1140.34|1141.56|1139.36|0
1739519400000|2025-02-14 07:50:00|1142.05|1139.85|1141.81|1139.61|1142.3|1140.1|1141.56|1139.36|0
1739519700000|2025-02-14 07:55:00|1142.05|1139.85|1141.56|1139.36|1142.05|1139.85|1141.07|1138.87|0
1739520000000|2025-02-14 08:00:00|1141.07|1138.87|1140.08|1137.88|1141.31|1139.11|1138.61|1136.41|0
1739520300000|2025-02-14 08:05:00|1140.33|1138.13|1137.13|1134.93|1140.58|1138.38|1136.89|1134.69|0
1739520600000|2025-02-14 08:10:00|1137.01|1134.81|1136.89|1134.69|1137.87|1135.67|1136.15|1133.95|0
1739520900000|2025-02-14 08:15:00|1137.13|1134.93|1136.64|1134.44|1137.87|1135.67|1136.15|1133.95|0
1739521200000|2025-02-14 08:20:00|1136.39|1134.19|1137.5|1135.3|1138.61|1136.41|1136.39|1134.19|0
1739521500000|2025-02-14 08:25:00|1137.38|1135.18|1137.13|1134.93|1137.87|1135.67|1137.13|1134.93|0
1739521800000|2025-02-14 08:30:00|1136.89|1134.69|1137.38|1135.18|1138.11|1135.91|1136.27|1134.07|0
1739522100000|2025-02-14 08:35:00|1137.13|1134.93|1133.44|1131.24|1137.38|1135.18|1133.2|1131|0
1739522400000|2025-02-14 08:40:00|1133.69|1131.49|1132.95|1130.75|1134.67|1132.47|1132.46|1130.26|0
1739522700000|2025-02-14 08:45:00|1132.7|1130.5|1132.95|1130.75|1133.93|1131.73|1132.7|1130.5|0
1739523000000|2025-02-14 08:50:00|1132.7|1130.5|1132.95|1130.75|1133.2|1131|1130.98|1128.78|0
1739523300000|2025-02-14 08:55:00|1133.07|1130.87|1134.18|1131.98|1134.18|1131.98|1132.95|1130.75|0
1739523600000|2025-02-14 09:00:00|1133.44|1131.24|1136.39|1134.19|1136.39|1134.19|1132.46|1130.26|0
1739523900000|2025-02-14 09:05:00|1136.88|1134.68|1135.65|1133.45|1136.88|1134.68|1135.16|1132.96|0
1739524200000|2025-02-14 09:10:00|1136.15|1133.95|1136.64|1134.44|1137.37|1135.17|1135.65|1133.45|0
1739524500000|2025-02-14 09:15:00|1136.39|1134.19|1136.14|1133.94|1136.88|1134.68|1135.65|1133.45|0
1739524800000|2025-02-14 09:20:00|1136.39|1134.19|1135.41|1133.21|1136.39|1134.19|1135.16|1132.96|0
1739525100000|2025-02-14 09:25:00|1135.65|1133.45|1136.64|1134.44|1136.64|1134.44|1135.41|1133.21|0
1739525400000|2025-02-14 09:30:00|1136.88|1134.68|1137.86|1135.66|1138.6|1136.4|1136.51|1134.31|0
1739525700000|2025-02-14 09:35:00|1137.62|1135.42|1135.9|1133.7|1137.86|1135.66|1135.65|1133.45|0
1739526000000|2025-02-14 09:40:00|1136.14|1133.94|1136.39|1134.19|1136.63|1134.43|1135.16|1132.96|0
1739526300000|2025-02-14 09:45:00|1135.9|1133.7|1134.67|1132.47|1136.39|1134.19|1134.67|1132.47|0
1739526600000|2025-02-14 09:50:00|1134.42|1132.22|1133.44|1131.24|1134.42|1132.22|1131.96|1129.76|0
1739526900000|2025-02-14 09:55:00|1133.55|1131.35|1133.19|1130.99|1133.93|1131.73|1132.45|1130.25|0
1739527200000|2025-02-14 10:00:00|1132.94|1130.74|1132.21|1130.01|1133.19|1130.99|1131.59|1129.39|0
1739527500000|2025-02-14 10:05:00|1131.96|1129.76|1131.47|1129.27|1132.21|1130.01|1131.22|1129.02|0
1739527800000|2025-02-14 10:10:00|1131.71|1129.51|1130.49|1128.29|1131.96|1129.76|1129.26|1127.06|0
1739528100000|2025-02-14 10:15:00|1130.24|1128.04|1130.73|1128.53|1130.98|1128.78|1129.75|1127.55|0
1739528400000|2025-02-14 10:20:00|1130.6|1128.4|1128.52|1126.32|1130.98|1128.78|1128.27|1126.07|0
1739528700000|2025-02-14 10:25:00|1128.76|1126.56|1130.48|1128.28|1130.73|1128.53|1128.76|1126.56|0
1739529000000|2025-02-14 10:30:00|1130.36|1128.16|1129.75|1127.55|1131.22|1129.02|1129.75|1127.55|0
1739529300000|2025-02-14 10:35:00|1129.86|1127.66|1127.53|1125.33|1129.99|1127.79|1127.04|1124.84|0
1739529600000|2025-02-14 10:40:00|1127.29|1125.09|1128.27|1126.07|1129.5|1127.3|1127.29|1125.09|0
1739529900000|2025-02-14 10:45:00|1128.02|1125.82|1128.02|1125.82|1128.52|1126.32|1127.53|1125.33|0
1739530200000|2025-02-14 10:50:00|1127.78|1125.58|1127.53|1125.33|1128.02|1125.82|1126.06|1123.86|0
1739530500000|2025-02-14 10:55:00|1127.04|1124.84|1127.53|1125.33|1128.52|1126.32|1126.55|1124.35|0
1739530800000|2025-02-14 11:00:00|1127.29|1125.09|1125.57|1123.37|1127.29|1125.09|1125.07|1122.87|0
1739531100000|2025-02-14 11:05:00|1125.68|1123.48|1122.98|1120.78|1125.81|1123.61|1122.86|1120.66|0
1739531400000|2025-02-14 11:10:00|1123.11|1120.91|1123.47|1121.27|1124.83|1122.63|1123.11|1120.91|0
1739531700000|2025-02-14 11:15:00|1123.35|1121.15|1123.84|1121.64|1124.58|1122.38|1122.86|1120.66|0
1739532000000|2025-02-14 11:20:00|1123.6|1121.4|1123.6|1121.4|1124.09|1121.89|1122.86|1120.66|0
1739532300000|2025-02-14 11:25:00|1123.35|1121.15|1120.65|1118.45|1123.6|1121.4|1120.16|1117.96|0
1739532600000|2025-02-14 11:30:00|1120.4|1118.2|1122.12|1119.92|1122.37|1120.17|1120.4|1118.2|0
1739532900000|2025-02-14 11:35:00|1121.88|1119.68|1123.35|1121.15|1123.84|1121.64|1121.88|1119.68|0
1739533200000|2025-02-14 11:40:00|1123.11|1120.91|1122.24|1120.04|1123.6|1121.4|1121.14|1118.94|0
1739533500000|2025-02-14 11:45:00|1122.12|1119.92|1120.89|1118.69|1122.12|1119.92|1120.16|1117.96|0
1739533800000|2025-02-14 11:50:00|1120.65|1118.45|1120.89|1118.69|1121.63|1119.43|1120.16|1117.96|0
1739534100000|2025-02-14 11:55:00|1120.65|1118.45|1123.47|1121.27|1123.96|1121.76|1120.65|1118.45|0
1739534400000|2025-02-14 12:00:00|1123.59|1121.39|1124.39|1122.19|1125.62|1123.42|1123.35|1121.15|0
1739534700000|2025-02-14 12:05:00|1123.9|1121.7|1123.9|1121.7|1124.39|1122.19|1122.92|1120.72|0
1739535000000|2025-02-14 12:10:00|1124.15|1121.95|1125.13|1122.93|1125.87|1123.67|1124.15|1121.95|0
1739535300000|2025-02-14 12:15:00|1125.62|1123.42|1125.62|1123.42|1126.6|1124.4|1125.13|1122.93|0
1739535600000|2025-02-14 12:20:00|1125.38|1123.18|1125.38|1123.18|1125.62|1123.42|1124.39|1122.19|0
1739535900000|2025-02-14 12:25:00|1124.88|1122.68|1124.64|1122.44|1125.87|1123.67|1124.64|1122.44|0
1739536200000|2025-02-14 12:30:00|1125.13|1122.93|1124.64|1122.44|1125.87|1123.67|1124.64|1122.44|0
1739536500000|2025-02-14 12:35:00|1124.88|1122.68|1124.88|1122.68|1125.62|1123.42|1124.15|1121.95|0
1739536800000|2025-02-14 12:40:00|1125.13|1122.93|1124.14|1121.94|1125.37|1123.17|1123.9|1121.7|0
1739537100000|2025-02-14 12:45:00|1124.39|1122.19|1124.14|1121.94|1124.39|1122.19|1123.41|1121.21|0
1739537400000|2025-02-14 12:50:00|1123.9|1121.7|1124.14|1121.94|1124.64|1122.44|1123.65|1121.45|0
1739537700000|2025-02-14 12:55:00|1123.9|1121.7|1126.85|1124.65|1127.09|1124.89|1123.9|1121.7|0
1739538000000|2025-02-14 13:00:00|1126.11|1123.91|1126.96|1124.76|1127.09|1124.89|1125.86|1123.66|0
1739538300000|2025-02-14 13:05:00|1126.85|1124.65|1127.21|1125.01|1128.32|1126.12|1126.6|1124.4|0
1739538600000|2025-02-14 13:10:00|1127.34|1125.14|1127.83|1125.63|1128.81|1126.61|1127.34|1125.14|0
1739538900000|2025-02-14 13:15:00|1128.07|1125.87|1127.58|1125.38|1128.81|1126.61|1127.34|1125.14|0
1739539200000|2025-02-14 13:20:00|1127.34|1125.14|1127.58|1125.38|1128.07|1125.87|1127.34|1125.14|0
1739539500000|2025-02-14 13:25:00|1127.45|1125.25|1126.96|1124.76|1128.32|1126.12|1126.6|1124.4|0
1739539800000|2025-02-14 13:30:00|1129.06|1126.86|1129.24|1127.04|1131.27|1129.07|1126.35|1124.15|0
1739540100000|2025-02-14 13:35:00|1128.99|1126.79|1128.75|1126.55|1129.24|1127.04|1125.55|1123.35|0
1739540400000|2025-02-14 13:40:00|1129.24|1127.04|1130.22|1128.02|1130.96|1128.76|1128.5|1126.3|0
1739540700000|2025-02-14 13:45:00|1129.49|1127.29|1130.96|1128.76|1131.21|1129.01|1129.24|1127.04|0
1739541000000|2025-02-14 13:50:00|1131.21|1129.01|1131.45|1129.25|1131.7|1129.5|1130.96|1128.76|0
1739541300000|2025-02-14 13:55:00|1131.7|1129.5|1131.45|1129.25|1132.43|1130.23|1130.22|1128.02|0
1739541600000|2025-02-14 14:00:00|1131.7|1129.5|1133.17|1130.97|1133.66|1131.46|1130.71|1128.51|0
1739541900000|2025-02-14 14:05:00|1133.42|1131.22|1131.45|1129.25|1133.42|1131.22|1131.45|1129.25|0
1739542200000|2025-02-14 14:10:00|1130.96|1128.76|1132.19|1129.99|1132.31|1130.11|1129.97|1127.77|0
1739542500000|2025-02-14 14:15:00|1132.43|1130.23|1132.43|1130.23|1132.92|1130.72|1131.94|1129.74|0
1739542800000|2025-02-14 14:20:00|1132.68|1130.48|1134.65|1132.45|1134.65|1132.45|1132.43|1130.23|0
1739543100000|2025-02-14 14:25:00|1134.4|1132.2|1132.68|1130.48|1136.12|1133.92|1132.43|1130.23|0
1739543400000|2025-02-14 14:30:00|1132.92|1130.72|1134.4|1132.2|1137.1|1134.9|1132.68|1130.48|0
1739543700000|2025-02-14 14:35:00|1134.64|1132.44|1136.18|1133.98|1137.35|1135.15|1131.45|1129.25|0
1739544000000|2025-02-14 14:40:00|1136.43|1134.23|1137.32|1135.12|1138.55|1136.35|1136.34|1134.14|0
1739544300000|2025-02-14 14:45:00|1137.81|1135.61|1137.81|1135.61|1138.8|1136.6|1136.83|1134.63|0
1739544600000|2025-02-14 14:50:00|1138.06|1135.86|1137.81|1135.61|1140.03|1137.83|1136.83|1134.63|0
1739544900000|2025-02-14 14:55:00|1137.57|1135.37|1138.3|1136.1|1139.04|1136.84|1137.07|1134.87|0
1739545200000|2025-02-14 15:00:00|1138.55|1136.35|1139.59|1137.39|1139.59|1137.39|1134.12|1131.92|0
1739545500000|2025-02-14 15:05:00|1139.84|1137.64|1143.04|1140.84|1143.28|1141.08|1139.35|1137.15|0
1739545800000|2025-02-14 15:10:00|1142.79|1140.59|1140.33|1138.13|1143.28|1141.08|1139.59|1137.39|0
1739546100000|2025-02-14 15:15:00|1140.08|1137.88|1136.64|1134.44|1141.31|1139.11|1135.66|1133.46|0
1739546400000|2025-02-14 15:20:00|1136.39|1134.19|1138.11|1135.91|1138.36|1136.16|1135.41|1133.21|0
1739546700000|2025-02-14 15:25:00|1137.87|1135.67|1136.15|1133.95|1139.84|1137.64|1135.9|1133.7|0
1739547000000|2025-02-14 15:30:00|1135.9|1133.7|1135.65|1133.45|1136.15|1133.95|1134.43|1132.23|0
1739547300000|2025-02-14 15:35:00|1135.9|1133.7|1134.42|1132.22|1137.62|1135.42|1133.2|1131|0
1739547600000|2025-02-14 15:40:00|1134.67|1132.47|1134.18|1131.98|1134.67|1132.47|1131.23|1129.03|0
1739547900000|2025-02-14 15:45:00|1134.67|1132.47|1137.62|1135.42|1138.36|1136.16|1134.67|1132.47|0
1739548200000|2025-02-14 15:50:00|1137.13|1134.93|1138.6|1136.4|1139.34|1137.14|1136.64|1134.44|0
1739548500000|2025-02-14 15:55:00|1138.36|1136.16|1138.85|1136.65|1140.08|1137.88|1138.11|1135.91|0
1739548800000|2025-02-14 16:00:00|1139.1|1136.9|1139.68|1137.48|1140.41|1138.21|1136.48|1134.28|0
1739549100000|2025-02-14 16:05:00|1139.43|1137.23|1141.64|1139.44|1141.89|1139.69|1138.69|1136.49|0
1739549400000|2025-02-14 16:10:00|1141.89|1139.69|1138.2|1136|1142.13|1139.93|1137.46|1135.26|0
1739549700000|2025-02-14 16:15:00|1138.45|1136.25|1132.54|1130.34|1138.69|1136.49|1132.54|1130.34|0
1739550000000|2025-02-14 16:20:00|1132.79|1130.59|1131.28|1129.08|1132.79|1130.59|1128.37|1126.17|0
1739550300000|2025-02-14 16:25:00|1131.04|1128.84|1133.74|1131.54|1136.07|1133.87|1130.3|1128.1|0
1739550600000|2025-02-14 16:30:00|1133.99|1131.79|1133|1130.8|1133.99|1131.79|1130.3|1128.1|0
1739550900000|2025-02-14 16:35:00|1132.51|1130.31|1133.49|1131.29|1133.74|1131.54|1130.3|1128.1|0
1739551200000|2025-02-14 16:40:00|1133.74|1131.54|1134.23|1132.03|1134.72|1132.52|1133.49|1131.29|0
1739551500000|2025-02-14 16:45:00|1134.48|1132.28|1130.82|1128.62|1135|1132.8|1130.33|1128.13|0
1739551800000|2025-02-14 16:50:00|1130.58|1128.38|1134.51|1132.31|1134.51|1132.31|1129.1|1126.9|0
1739552100000|2025-02-14 16:55:00|1134.26|1132.06|1135.98|1133.78|1136.97|1134.77|1133.03|1130.83|0
1739552400000|2025-02-14 17:00:00|1136.23|1134.03|1134.39|1132.19|1136.23|1134.03|1133.9|1131.7|0
1739552700000|2025-02-14 17:05:00|1134.14|1131.94|1130.21|1128.01|1134.14|1131.94|1129.96|1127.76|0
1739553000000|2025-02-14 17:10:00|1129.96|1127.76|1129.72|1127.52|1129.96|1127.76|1127.01|1124.81|0
1739553300000|2025-02-14 17:15:00|1129.96|1127.76|1129.96|1127.76|1130.45|1128.25|1127.99|1125.79|0
1739553600000|2025-02-14 17:20:00|1130.21|1128.01|1128.73|1126.53|1131.19|1128.99|1127.99|1125.79|0
1739553900000|2025-02-14 17:25:00|1128.98|1126.78|1127.01|1124.81|1129.47|1127.27|1126.52|1124.32|0
1739554200000|2025-02-14 17:30:00|1127.5|1125.3|1127.99|1125.79|1128.24|1126.04|1125.29|1123.09|0
1739554500000|2025-02-14 17:35:00|1128.24|1126.04|1127.01|1124.81|1129.47|1127.27|1127.01|1124.81|0
1739554800000|2025-02-14 17:40:00|1126.76|1124.56|1126.52|1124.32|1127.99|1125.79|1124.55|1122.35|0
1739555100000|2025-02-14 17:45:00|1126.27|1124.07|1130.94|1128.74|1130.94|1128.74|1126.03|1123.83|0
1739555400000|2025-02-14 17:50:00|1131.19|1128.99|1133.16|1130.96|1133.16|1130.96|1130.7|1128.5|0
1739555700000|2025-02-14 17:55:00|1132.91|1130.71|1132.66|1130.46|1133.89|1131.69|1131.43|1129.23|0
1739556000000|2025-02-14 18:00:00|1132.91|1130.71|1132.91|1130.71|1134.14|1131.94|1131.43|1129.23|0
1739556300000|2025-02-14 18:05:00|1132.66|1130.46|1133.65|1131.45|1134.14|1131.94|1132.17|1129.97|0
1739556600000|2025-02-14 18:10:00|1133.4|1131.2|1132.91|1130.71|1134.38|1132.18|1132.17|1129.97|0
1739556900000|2025-02-14 18:15:00|1133.15|1130.95|1133.4|1131.2|1134.38|1132.18|1131.68|1129.48|0
1739557200000|2025-02-14 18:20:00|1133.15|1130.95|1132.91|1130.71|1133.65|1131.45|1132.17|1129.97|0
1739557500000|2025-02-14 18:25:00|1132.66|1130.46|1132.91|1130.71|1133.15|1130.95|1130.69|1128.49|0
1739557800000|2025-02-14 18:30:00|1132.66|1130.46|1137.33|1135.13|1137.83|1135.63|1132.66|1130.46|0
1739558100000|2025-02-14 18:35:00|1137.09|1134.89|1137.33|1135.13|1138.32|1136.12|1135.86|1133.66|0
1739558400000|2025-02-14 18:40:00|1137.58|1135.38|1138.32|1136.12|1139.06|1136.86|1137.58|1135.38|0
1739558700000|2025-02-14 18:45:00|1138.56|1136.36|1140.29|1138.09|1140.78|1138.58|1138.32|1136.12|0
1739559000000|2025-02-14 18:50:00|1140.53|1138.33|1140.04|1137.84|1141.27|1139.07|1139.3|1137.1|0
1739559300000|2025-02-14 18:55:00|1139.79|1137.59|1138.51|1136.31|1140.1|1137.9|1138.51|1136.31|0
1739559600000|2025-02-14 19:00:00|1138.26|1136.06|1138.51|1136.31|1139.49|1137.29|1137.52|1135.32|0
1739559900000|2025-02-14 19:05:00|1138.26|1136.06|1139|1136.8|1139.24|1137.04|1138.26|1136.06|0
1739560200000|2025-02-14 19:10:00|1139.24|1137.04|1140.72|1138.52|1140.72|1138.52|1139|1136.8|0
1739560500000|2025-02-14 19:15:00|1140.47|1138.27|1138.26|1136.06|1140.72|1138.52|1137.52|1135.32|0
1739560800000|2025-02-14 19:20:00|1138.01|1135.81|1137.52|1135.32|1138.26|1136.06|1136.78|1134.58|0
1739561100000|2025-02-14 19:25:00|1137.77|1135.57|1135.06|1132.86|1137.77|1135.57|1134.32|1132.12|0
1739561400000|2025-02-14 19:30:00|1134.81|1132.61|1134.81|1132.61|1135.31|1133.11|1133.09|1130.89|0
1739561700000|2025-02-14 19:35:00|1134.57|1132.37|1135.31|1133.11|1136.54|1134.34|1133.58|1131.38|0
1739562000000|2025-02-14 19:40:00|1135.55|1133.35|1135.8|1133.6|1136.04|1133.84|1134.57|1132.37|0
1739562300000|2025-02-14 19:45:00|1136.04|1133.84|1134.32|1132.12|1136.78|1134.58|1133.34|1131.14|0
1739562600000|2025-02-14 19:50:00|1134.07|1131.87|1134.32|1132.12|1134.81|1132.61|1132.11|1129.91|0
1739562900000|2025-02-14 19:55:00|1134.07|1131.87|1136.04|1133.84|1136.53|1134.33|1132.6|1130.4|0
1739563200000|2025-02-14 20:00:00|1135.3|1133.1|1133.33|1131.13|1135.3|1133.1|1132.35|1130.15|0
1739563500000|2025-02-14 20:05:00|1133.58|1131.38|1134.07|1131.87|1134.07|1131.87|1132.35|1130.15|0
1739563800000|2025-02-14 20:10:00|1133.83|1131.63|1134.32|1132.12|1134.32|1132.12|1131.86|1129.66|0
1739564100000|2025-02-14 20:15:00|1134.56|1132.36|1135.06|1132.86|1136.04|1133.84|1134.07|1131.87|0
1739564400000|2025-02-14 20:20:00|1135.3|1133.1|1131.86|1129.66|1135.55|1133.35|1131.86|1129.66|0
1739564700000|2025-02-14 20:25:00|1132.1|1129.9|1130.38|1128.18|1132.84|1130.64|1129.89|1127.69|0
1739565000000|2025-02-14 20:30:00|1130.14|1127.94|1133.58|1131.38|1133.58|1131.38|1129.4|1127.2|0
1739565300000|2025-02-14 20:35:00|1133.33|1131.13|1134.81|1132.61|1135.05|1132.85|1132.59|1130.39|0
1739565600000|2025-02-14 20:40:00|1135.05|1132.85|1130.63|1128.43|1135.05|1132.85|1129.64|1127.44|0
1739565900000|2025-02-14 20:45:00|1130.87|1128.67|1129.77|1127.57|1131.25|1129.05|1129.28|1127.08|0
1739566200000|2025-02-14 20:50:00|1132.48|1130.28|1134.94|1132.74|1135.92|1133.72|1131|1128.8|0
1739566500000|2025-02-14 20:55:00|1134.69|1132.49|1129.77|1127.57|1135.43|1133.23|1129.77|1127.57|0
1739566800000|2025-02-14 21:00:00|1130.02|1127.82|1129.77|1127.57|1130.76|1128.56|1127.31|1125.11|0
1739567100000|2025-02-14 21:05:00|1129.52|1127.32|1131.25|1129.05|1131.74|1129.54|1129.28|1127.08|0
1739567400000|2025-02-14 21:10:00|1131|1128.8|1131.74|1129.54|1132.23|1130.03|1130.02|1127.82|0
1739755200000|2025-02-17 01:20:00|1136.79|1134.39|1137.03|1134.63|1137.53|1135.13|1136.29|1133.89|0
1739755500000|2025-02-17 01:25:00|1137.15|1134.75|1137.28|1134.88|1137.28|1134.88|1136.54|1134.14|0
1739755800000|2025-02-17 01:30:00|1137.18|1134.98|1138.17|1135.97|1138.41|1136.21|1137.05|1134.85|0
1739756100000|2025-02-17 01:35:00|1137.92|1135.72|1138.17|1135.97|1138.66|1136.46|1137.92|1135.72|0
1739756400000|2025-02-17 01:40:00|1138.04|1135.84|1137.92|1135.72|1138.04|1135.84|1137.43|1135.23|0
1739756700000|2025-02-17 01:45:00|1137.67|1135.47|1137.54|1135.34|1137.67|1135.47|1136.93|1134.73|0
1739757000000|2025-02-17 01:50:00|1137.67|1135.47|1137.18|1134.98|1137.67|1135.47|1137.05|1134.85|0
1739757300000|2025-02-17 01:55:00|1137.42|1135.22|1137.18|1134.98|1137.42|1135.22|1136.69|1134.49|0
1739757600000|2025-02-17 02:00:00|1136.93|1134.73|1137.67|1135.47|1137.67|1135.47|1136.68|1134.48|0
1739757900000|2025-02-17 02:05:00|1137.42|1135.22|1137.42|1135.22|1137.42|1135.22|1136.93|1134.73|0
1739758200000|2025-02-17 02:10:00|1137.18|1134.98|1138.66|1136.46|1138.9|1136.7|1137.18|1134.98|0
1739758500000|2025-02-17 02:15:00|1138.41|1136.21|1138.16|1135.96|1138.9|1136.7|1138.16|1135.96|0
1739758800000|2025-02-17 02:20:00|1138.41|1136.21|1138.9|1136.7|1139.15|1136.95|1138.41|1136.21|0
1739759100000|2025-02-17 02:25:00|1138.66|1136.46|1139.4|1137.2|1139.89|1137.69|1138.66|1136.46|0
1739759400000|2025-02-17 02:30:00|1139.64|1137.44|1139.64|1137.44|1139.89|1137.69|1139.4|1137.2|0
1739759700000|2025-02-17 02:35:00|1139.89|1137.69|1139.56|1137.36|1139.89|1137.69|1139.4|1137.2|0
1739760000000|2025-02-17 02:40:00|1139.69|1137.49|1139.69|1137.49|1139.69|1137.49|1139.69|1137.49|0
1739760300000|2025-02-17 02:45:00|1139.44|1137.24|1139.69|1137.49|1139.94|1137.74|1139.2|1137|0
1739760600000|2025-02-17 02:50:00|1139.44|1137.24|1139.94|1137.74|1139.94|1137.74|1139.44|1137.24|0
1739760900000|2025-02-17 02:55:00|1140.18|1137.98|1140.18|1137.98|1140.18|1137.98|1139.94|1137.74|0
1739761200000|2025-02-17 03:00:00|1140.43|1138.23|1140.18|1137.98|1140.43|1138.23|1139.81|1137.61|0
1739761500000|2025-02-17 03:05:00|1139.94|1137.74|1139.93|1137.73|1140.43|1138.23|1139.69|1137.49|0
1739761800000|2025-02-17 03:10:00|1140.18|1137.98|1140.3|1138.1|1140.43|1138.23|1139.93|1137.73|0
1739762100000|2025-02-17 03:15:00|1140.43|1138.23|1140.43|1138.23|1140.67|1138.47|1140.18|1137.98|0
1739762400000|2025-02-17 03:20:00|1140.18|1137.98|1140.18|1137.98|1140.43|1138.23|1140.18|1137.98|0
1739762700000|2025-02-17 03:25:00|1139.93|1137.73|1140.18|1137.98|1140.18|1137.98|1139.93|1137.73|0
1739763000000|2025-02-17 03:30:00|1139.93|1137.73|1138.7|1136.5|1139.93|1137.73|1138.7|1136.5|0
1739763300000|2025-02-17 03:35:00|1138.95|1136.75|1138.95|1136.75|1139.19|1136.99|1138.7|1136.5|0
1739763600000|2025-02-17 03:40:00|1138.7|1136.5|1139.19|1136.99|1139.19|1136.99|1138.7|1136.5|0
1739763900000|2025-02-17 03:45:00|1139.44|1137.24|1139.44|1137.24|1139.69|1137.49|1139.19|1136.99|0
1739764200000|2025-02-17 03:50:00|1139.56|1137.36|1139.93|1137.73|1139.93|1137.73|1139.56|1137.36|0
1739764500000|2025-02-17 03:55:00|1140.18|1137.98|1140.43|1138.23|1140.43|1138.23|1140.18|1137.98|0
1739764800000|2025-02-17 04:00:00|1140.18|1137.98|1139.44|1137.24|1140.43|1138.23|1139.19|1136.99|0
1739765100000|2025-02-17 04:05:00|1139.19|1136.99|1139.19|1136.99|1139.19|1136.99|1138.7|1136.5|0
1739765400000|2025-02-17 04:10:00|1138.95|1136.75|1139.19|1136.99|1139.19|1136.99|1138.95|1136.75|0
1739765700000|2025-02-17 04:15:00|1139.44|1137.24|1139.44|1137.24|1139.44|1137.24|1139.19|1136.99|0
1739766000000|2025-02-17 04:20:00|1139.56|1137.36|1139.44|1137.24|1139.68|1137.48|1139.44|1137.24|0
1739766300000|2025-02-17 04:25:00|1139.19|1136.99|1139.68|1137.48|1139.68|1137.48|1139.19|1136.99|0
1739766600000|2025-02-17 04:30:00|1139.8|1137.6|1141.66|1139.46|1141.66|1139.46|1139.68|1137.48|0
1739766900000|2025-02-17 04:35:00|1141.41|1139.21|1141.66|1139.46|1141.9|1139.7|1141.41|1139.21|0
1739767200000|2025-02-17 04:40:00|1141.77|1139.57|1141.77|1139.57|1141.9|1139.7|1141.41|1139.21|0
1739767500000|2025-02-17 04:45:00|1141.9|1139.7|1141.9|1139.7|1141.9|1139.7|1141.66|1139.46|0
1739767800000|2025-02-17 04:50:00|1142.02|1139.82|1142.89|1140.69|1142.89|1140.69|1141.9|1139.7|0
1739768100000|2025-02-17 04:55:00|1142.64|1140.44|1142.89|1140.69|1142.89|1140.69|1142.64|1140.44|0
1739768400000|2025-02-17 05:00:00|1142.64|1140.44|1143.13|1140.93|1143.13|1140.93|1142.64|1140.44|0
1739768700000|2025-02-17 05:05:00|1142.89|1140.69|1142.89|1140.69|1143.13|1140.93|1142.51|1140.31|0
1739769000000|2025-02-17 05:10:00|1143.01|1140.81|1143.63|1141.43|1143.75|1141.55|1142.89|1140.69|0
1739769300000|2025-02-17 05:15:00|1143.75|1141.55|1144.12|1141.92|1144.61|1142.41|1143.63|1141.43|0
1739769600000|2025-02-17 05:20:00|1144.37|1142.17|1144.37|1142.17|1144.49|1142.29|1143.87|1141.67|0
1739769900000|2025-02-17 05:25:00|1144.12|1141.92|1144.12|1141.92|1144.37|1142.17|1143.87|1141.67|0
1739770200000|2025-02-17 05:30:00|1143.87|1141.67|1142.89|1140.69|1143.87|1141.67|1142.89|1140.69|0
1739770500000|2025-02-17 05:35:00|1142.64|1140.44|1143.38|1141.18|1143.38|1141.18|1142.64|1140.44|0
1739770800000|2025-02-17 05:40:00|1143.63|1141.43|1143.38|1141.18|1143.63|1141.43|1143.13|1140.93|0
1739771100000|2025-02-17 05:45:00|1143.63|1141.43|1143.13|1140.93|1143.63|1141.43|1143.13|1140.93|0
1739771400000|2025-02-17 05:50:00|1143|1140.8|1143.13|1140.93|1143.38|1141.18|1142.89|1140.69|0
1739771700000|2025-02-17 05:55:00|1143.25|1141.05|1143.13|1140.93|1143.38|1141.18|1143.13|1140.93|0
1739772000000|2025-02-17 06:00:00|1142.89|1140.69|1143.38|1141.18|1143.62|1141.42|1142.89|1140.69|0
1739772300000|2025-02-17 06:05:00|1143.62|1141.42|1142.64|1140.44|1143.62|1141.42|1142.51|1140.31|0
1739772600000|2025-02-17 06:10:00|1142.51|1140.31|1142.64|1140.44|1142.64|1140.44|1142.39|1140.19|0
1739772900000|2025-02-17 06:15:00|1142.76|1140.56|1142.88|1140.68|1142.88|1140.68|1142.64|1140.44|0
1739773200000|2025-02-17 06:20:00|1142.64|1140.44|1142.88|1140.68|1142.88|1140.68|1142.39|1140.19|0
1739773500000|2025-02-17 06:25:00|1142.76|1140.56|1142.64|1140.44|1143.13|1140.93|1142.39|1140.19|0
1739773800000|2025-02-17 06:30:00|1142.76|1140.56|1141.65|1139.45|1143.13|1140.93|1141.65|1139.45|0
1739774100000|2025-02-17 06:35:00|1141.9|1139.7|1142.39|1140.19|1142.39|1140.19|1141.65|1139.45|0
1739774400000|2025-02-17 06:40:00|1142.26|1140.06|1142.39|1140.19|1142.64|1140.44|1142.14|1139.94|0
1739774700000|2025-02-17 06:45:00|1142.64|1140.44|1143.13|1140.93|1143.13|1140.93|1142.51|1140.31|0
1739775000000|2025-02-17 06:50:00|1142.88|1140.68|1143.13|1140.93|1143.38|1141.18|1142.88|1140.68|0
1739775300000|2025-02-17 06:55:00|1143.38|1141.18|1143.25|1141.05|1143.38|1141.18|1143.13|1140.93|0
1739775600000|2025-02-17 07:00:00|1143.13|1140.93|1142.39|1140.19|1143.38|1141.18|1142.39|1140.19|0
1739775900000|2025-02-17 07:05:00|1142.14|1139.94|1142.14|1139.94|1142.39|1140.19|1141.9|1139.7|0
1739776200000|2025-02-17 07:10:00|1142.01|1139.81|1141.65|1139.45|1142.14|1139.94|1141.65|1139.45|0
1739776500000|2025-02-17 07:15:00|1141.4|1139.2|1142.06|1139.86|1142.14|1139.94|1141.16|1138.96|0
1739776800000|2025-02-17 07:20:00|1141.93|1139.73|1141.82|1139.62|1142.06|1139.86|1141.32|1139.12|0
1739777100000|2025-02-17 07:25:00|1141.57|1139.37|1141.57|1139.37|1142.06|1139.86|1141.32|1139.12|0
1739777400000|2025-02-17 07:30:00|1141.32|1139.12|1141.59|1139.39|1141.81|1139.61|1141.32|1139.12|0
1739777700000|2025-02-17 07:35:00|1141.46|1139.26|1141.1|1138.9|1141.59|1139.39|1141.1|1138.9|0
1739778000000|2025-02-17 07:40:00|1141.22|1139.02|1139.37|1137.17|1141.35|1139.15|1139.13|1136.93|0
1739778300000|2025-02-17 07:45:00|1139.62|1137.42|1138.39|1136.19|1139.62|1137.42|1138.14|1135.94|0
1739778600000|2025-02-17 07:50:00|1138.51|1136.31|1138.39|1136.19|1138.64|1136.44|1137.9|1135.7|0
1739778900000|2025-02-17 07:55:00|1138.14|1135.94|1137.9|1135.7|1138.63|1136.43|1137.65|1135.45|0
1739779200000|2025-02-17 08:00:00|1138.14|1135.94|1138.63|1136.43|1138.88|1136.68|1137.4|1135.2|0
1739779500000|2025-02-17 08:05:00|1138.88|1136.68|1139.87|1137.67|1140.11|1137.91|1138.88|1136.68|0
1739779800000|2025-02-17 08:10:00|1140.11|1137.91|1140.6|1138.4|1140.6|1138.4|1139.62|1137.42|0
1739780100000|2025-02-17 08:15:00|1140.36|1138.16|1139.62|1137.42|1140.6|1138.4|1139.37|1137.17|0
1739780400000|2025-02-17 08:20:00|1139.37|1137.17|1139.86|1137.66|1140.6|1138.4|1139.37|1137.17|0
1739780700000|2025-02-17 08:25:00|1140.11|1137.91|1137.65|1135.45|1140.11|1137.91|1137.4|1135.2|0
1739781000000|2025-02-17 08:30:00|1137.52|1135.32|1137.89|1135.69|1138.14|1135.94|1137.52|1135.32|0
1739781300000|2025-02-17 08:35:00|1137.76|1135.56|1138.14|1135.94|1138.39|1136.19|1137.65|1135.45|0
1739781600000|2025-02-17 08:40:00|1138.39|1136.19|1137.4|1135.2|1138.63|1136.43|1137.4|1135.2|0
1739781900000|2025-02-17 08:45:00|1137.52|1135.32|1138.14|1135.94|1138.38|1136.18|1137.4|1135.2|0
1739782200000|2025-02-17 08:50:00|1138.26|1136.06|1137.65|1135.45|1138.38|1136.18|1137.65|1135.45|0
1739782500000|2025-02-17 08:55:00|1137.76|1135.56|1137.15|1134.95|1137.89|1135.69|1136.78|1134.58|0
1739782800000|2025-02-17 09:00:00|1137.4|1135.2|1136.91|1134.71|1138.14|1135.94|1136.66|1134.46|0
1739783100000|2025-02-17 09:05:00|1137.02|1134.82|1138.63|1136.43|1138.63|1136.43|1136.91|1134.71|0
1739783400000|2025-02-17 09:10:00|1138.5|1136.3|1139.86|1137.66|1139.86|1137.66|1138.38|1136.18|0
1739783700000|2025-02-17 09:15:00|1140.11|1137.91|1140.11|1137.91|1140.35|1138.15|1139.86|1137.66|0
1739784000000|2025-02-17 09:20:00|1139.86|1137.66|1139.12|1136.92|1140.11|1137.91|1138.63|1136.43|0
1739784300000|2025-02-17 09:25:00|1139.37|1137.17|1138.87|1136.67|1139.37|1137.17|1138.63|1136.43|0
1739784600000|2025-02-17 09:30:00|1138.63|1136.43|1138.14|1135.94|1138.63|1136.43|1137.89|1135.69|0
1739784900000|2025-02-17 09:35:00|1137.89|1135.69|1139.61|1137.41|1139.61|1137.41|1137.64|1135.44|0
1739785200000|2025-02-17 09:40:00|1139.86|1137.66|1139.12|1136.92|1140.35|1138.15|1137.51|1135.31|0
1739785500000|2025-02-17 09:45:00|1138.87|1136.67|1139.61|1137.41|1139.86|1137.66|1138.63|1136.43|0
1739785800000|2025-02-17 09:50:00|1139.48|1137.28|1140.84|1138.64|1140.84|1138.64|1139.12|1136.92|0
1739786100000|2025-02-17 09:55:00|1141.09|1138.89|1141.83|1139.63|1142.08|1139.88|1140.84|1138.64|0
1739786400000|2025-02-17 10:00:00|1141.58|1139.38|1141.83|1139.63|1142.57|1140.37|1141.58|1139.38|0
1739786700000|2025-02-17 10:05:00|1141.58|1139.38|1141.83|1139.63|1142.08|1139.88|1141.34|1139.14|0
1739787000000|2025-02-17 10:10:00|1141.58|1139.38|1141.58|1139.38|1141.83|1139.63|1141.34|1139.14|0
1739787300000|2025-02-17 10:15:00|1141.7|1139.5|1141.34|1139.14|1141.7|1139.5|1141.09|1138.89|0
1739787600000|2025-02-17 10:20:00|1141.58|1139.38|1141.09|1138.89|1141.83|1139.63|1140.6|1138.4|0
1739787900000|2025-02-17 10:25:00|1140.84|1138.64|1141.09|1138.89|1141.58|1139.38|1140.84|1138.64|0
1739788200000|2025-02-17 10:30:00|1141.34|1139.14|1141.52|1139.32|1141.52|1139.32|1140.84|1138.64|0
1739788500000|2025-02-17 10:35:00|1141.39|1139.19|1142.01|1139.81|1142.26|1140.06|1141.28|1139.08|0
1739788800000|2025-02-17 10:40:00|1142.13|1139.93|1142.01|1139.81|1142.26|1140.06|1141.77|1139.57|0
1739789100000|2025-02-17 10:45:00|1142.26|1140.06|1142.26|1140.06|1142.26|1140.06|1142.01|1139.81|0
1739789400000|2025-02-17 10:50:00|1142.38|1140.18|1142.26|1140.06|1142.51|1140.31|1141.77|1139.57|0
1739789700000|2025-02-17 10:55:00|1142.13|1139.93|1142.75|1140.55|1142.75|1140.55|1141.88|1139.68|0
1739790000000|2025-02-17 11:00:00|1143|1140.8|1143.49|1141.29|1143.49|1141.29|1143|1140.8|0
1739790300000|2025-02-17 11:05:00|1143.24|1141.04|1143.74|1141.54|1143.98|1141.78|1143.24|1141.04|0
1739790600000|2025-02-17 11:10:00|1143.85|1141.65|1143.74|1141.54|1143.98|1141.78|1143.74|1141.54|0
1739790900000|2025-02-17 11:15:00|1143.98|1141.78|1143.98|1141.78|1144.23|1142.03|1143.74|1141.54|0
1739791200000|2025-02-17 11:20:00|1144.1|1141.9|1142.5|1140.3|1144.23|1142.03|1142.5|1140.3|0
1739791500000|2025-02-17 11:25:00|1142.26|1140.06|1140.9|1138.7|1142.5|1140.3|1140.53|1138.33|0
1739791800000|2025-02-17 11:30:00|1141.03|1138.83|1140.78|1138.58|1141.27|1139.07|1140.53|1138.33|0
1739792100000|2025-02-17 11:35:00|1141.02|1138.82|1140.29|1138.09|1141.27|1139.07|1140.29|1138.09|0
1739792400000|2025-02-17 11:40:00|1140.53|1138.33|1140.78|1138.58|1141.27|1139.07|1140.53|1138.33|0
1739792700000|2025-02-17 11:45:00|1141.02|1138.82|1140.04|1137.84|1141.02|1138.82|1140.04|1137.84|0
1739793000000|2025-02-17 11:50:00|1140.28|1138.08|1140.28|1138.08|1140.78|1138.58|1140.04|1137.84|0
1739793300000|2025-02-17 11:55:00|1140.04|1137.84|1140.78|1138.58|1140.78|1138.58|1140.04|1137.84|0
1739793600000|2025-02-17 12:00:00|1141.27|1139.07|1140.53|1138.33|1141.27|1139.07|1140.53|1138.33|0
1739793900000|2025-02-17 12:05:00|1140.78|1138.58|1142.25|1140.05|1142.25|1140.05|1140.78|1138.58|0
1739794200000|2025-02-17 12:10:00|1142.01|1139.81|1142.99|1140.79|1142.99|1140.79|1142.01|1139.81|0
1739794500000|2025-02-17 12:15:00|1143.24|1141.04|1142.99|1140.79|1143.24|1141.04|1142.99|1140.79|0
1739794800000|2025-02-17 12:20:00|1143.11|1140.91|1143.24|1141.04|1143.73|1141.53|1143.11|1140.91|0
1739795100000|2025-02-17 12:25:00|1143.48|1141.28|1143.48|1141.28|1143.73|1141.53|1143.48|1141.28|0
1739795400000|2025-02-17 12:30:00|1143.6|1141.4|1142.5|1140.3|1143.6|1141.4|1142.5|1140.3|0
1739795700000|2025-02-17 12:35:00|1142.74|1140.54|1143.24|1141.04|1143.73|1141.53|1142.74|1140.54|0
1739796000000|2025-02-17 12:40:00|1143.35|1141.15|1143.05|1140.85|1143.48|1141.28|1143.05|1140.85|0
1739796300000|2025-02-17 12:45:00|1142.92|1140.72|1143.54|1141.34|1144.03|1141.83|1142.55|1140.35|0
1739796600000|2025-02-17 12:50:00|1143.29|1141.09|1142.55|1140.35|1143.54|1141.34|1142.55|1140.35|0
1739796900000|2025-02-17 12:55:00|1142.67|1140.47|1143.04|1140.84|1143.05|1140.85|1142.31|1140.11|0
1739797200000|2025-02-17 13:00:00|1142.8|1140.6|1142.8|1140.6|1143.04|1140.84|1142.31|1140.11|0
1739797500000|2025-02-17 13:05:00|1143.04|1140.84|1143.54|1141.34|1143.78|1141.58|1143.04|1140.84|0
1739797800000|2025-02-17 13:10:00|1143.78|1141.58|1143.78|1141.58|1144.03|1141.83|1143.54|1141.34|0
1739798100000|2025-02-17 13:15:00|1143.54|1141.34|1143.78|1141.58|1143.78|1141.58|1143.54|1141.34|0
1739798400000|2025-02-17 13:20:00|1143.54|1141.34|1143.78|1141.58|1144.27|1142.07|1143.54|1141.34|0
1739798700000|2025-02-17 13:25:00|1144.03|1141.83|1144.03|1141.83|1144.52|1142.32|1143.78|1141.58|0
1739799000000|2025-02-17 13:30:00|1143.78|1141.58|1143.53|1141.33|1144.27|1142.07|1143.04|1140.84|0
1739799300000|2025-02-17 13:35:00|1143.29|1141.09|1143.53|1141.33|1143.53|1141.33|1143.04|1140.84|0
1739799600000|2025-02-17 13:40:00|1143.04|1140.84|1144.03|1141.83|1144.27|1142.07|1143.04|1140.84|0
1739799900000|2025-02-17 13:45:00|1143.78|1141.58|1144.27|1142.07|1144.27|1142.07|1143.53|1141.33|0
1739800200000|2025-02-17 13:50:00|1144.52|1142.32|1144.52|1142.32|1144.76|1142.56|1144.27|1142.07|0
1739800500000|2025-02-17 13:55:00|1144.39|1142.19|1144.52|1142.32|1144.52|1142.32|1144.27|1142.07|0
1739800800000|2025-02-17 14:00:00|1144.27|1142.07|1145.26|1143.06|1145.5|1143.3|1144.27|1142.07|0
1739801100000|2025-02-17 14:05:00|1145.5|1143.3|1145.5|1143.3|1145.75|1143.55|1145.01|1142.81|0
1739801400000|2025-02-17 14:10:00|1145.75|1143.55|1144.64|1142.44|1145.75|1143.55|1144.52|1142.32|0
1739801700000|2025-02-17 14:15:00|1144.52|1142.32|1144.02|1141.82|1145.26|1143.06|1144.02|1141.82|0
1739802000000|2025-02-17 14:20:00|1144.27|1142.07|1142.79|1140.59|1144.27|1142.07|1142.79|1140.59|0
1739802300000|2025-02-17 14:25:00|1142.55|1140.35|1142.3|1140.1|1142.79|1140.59|1141.81|1139.61|0
1739802600000|2025-02-17 14:30:00|1141.81|1139.61|1138.82|1136.62|1141.81|1139.61|1138.57|1136.37|0
1739802900000|2025-02-17 14:35:00|1138.08|1135.88|1136.11|1133.91|1138.33|1136.13|1135.13|1132.93|0
1739803200000|2025-02-17 14:40:00|1136.36|1134.16|1136.36|1134.16|1137.1|1134.9|1135.13|1132.93|0
1739803500000|2025-02-17 14:45:00|1136.6|1134.4|1136.6|1134.4|1137.59|1135.39|1136.11|1133.91|0
1739803800000|2025-02-17 14:50:00|1136.85|1134.65|1136.85|1134.65|1137.59|1135.39|1136.6|1134.4|0
1739804100000|2025-02-17 14:55:00|1137.1|1134.9|1137.34|1135.14|1137.83|1135.63|1136.85|1134.65|0
1739804400000|2025-02-17 15:00:00|1137.59|1135.39|1137.59|1135.39|1137.59|1135.39|1135.86|1133.66|0
1739804700000|2025-02-17 15:05:00|1137.34|1135.14|1137.83|1135.63|1138.08|1135.88|1137.09|1134.89|0
1739805000000|2025-02-17 15:10:00|1138.08|1135.88|1137.34|1135.14|1138.08|1135.88|1136.6|1134.4|0
1739805300000|2025-02-17 15:15:00|1137.59|1135.39|1138.57|1136.37|1138.82|1136.62|1137.34|1135.14|0
1739805600000|2025-02-17 15:20:00|1138.82|1136.62|1138.57|1136.37|1139.06|1136.86|1138.08|1135.88|0
1739805900000|2025-02-17 15:25:00|1138.32|1136.12|1139.06|1136.86|1139.06|1136.86|1138.08|1135.88|0
1739806200000|2025-02-17 15:30:00|1139.31|1137.11|1139.56|1137.36|1139.56|1137.36|1138.82|1136.62|0
1739806500000|2025-02-17 15:35:00|1139.31|1137.11|1140.05|1137.85|1140.05|1137.85|1139.31|1137.11|0
1739806800000|2025-02-17 15:40:00|1139.8|1137.6|1139.8|1137.6|1140.29|1138.09|1139.31|1137.11|0
1739807100000|2025-02-17 15:45:00|1139.92|1137.72|1139.55|1137.35|1140.05|1137.85|1139.06|1136.86|0
1739807400000|2025-02-17 15:50:00|1139.31|1137.11|1139.06|1136.86|1139.55|1137.35|1138.81|1136.61|0
1739807700000|2025-02-17 15:55:00|1138.81|1136.61|1140.05|1137.85|1140.29|1138.09|1138.32|1136.12|0
1739808000000|2025-02-17 16:00:00|1139.8|1137.6|1141.52|1139.32|1141.77|1139.57|1139.31|1137.11|0
1739808300000|2025-02-17 16:05:00|1141.77|1139.57|1142.26|1140.06|1142.51|1140.31|1141.52|1139.32|0
1739808600000|2025-02-17 16:10:00|1142.51|1140.31|1142.51|1140.31|1142.51|1140.31|1141.77|1139.57|0
1739808900000|2025-02-17 16:15:00|1142.75|1140.55|1143.99|1141.79|1143.99|1141.79|1142.75|1140.55|0
1739809200000|2025-02-17 16:20:00|1144.23|1142.03|1144.29|1142.09|1144.53|1142.33|1143.79|1141.59|0
1739809500000|2025-02-17 16:25:00|1144.53|1142.33|1145.07|1142.87|1145.07|1142.87|1144.04|1141.84|0
1739809800000|2025-02-17 16:30:00|1144.82|1142.62|1143.69|1141.29|1145.66|1143.26|1143.44|1141.04|0
1739810100000|2025-02-17 16:35:00|1143.94|1141.54|1144.67|1142.27|1144.67|1142.27|1143.44|1141.04|0
1739810400000|2025-02-17 16:40:00|1144.92|1142.52|1145.17|1142.77|1145.17|1142.77|1144.67|1142.27|0
1739810700000|2025-02-17 16:45:00|1145.28|1142.88|1144.92|1142.52|1145.66|1143.26|1144.67|1142.27|0
1739811000000|2025-02-17 16:50:00|1144.79|1142.39|1144.92|1142.52|1145.41|1143.01|1144.67|1142.27|0
1739811300000|2025-02-17 16:55:00|1144.67|1142.27|1143.69|1141.29|1144.67|1142.27|1143.69|1141.29|0
1739811600000|2025-02-17 17:00:00|1143.44|1141.04|1142.95|1140.55|1143.69|1141.29|1142.95|1140.55|0
1739811900000|2025-02-17 17:05:00|1143.07|1140.67|1142.7|1140.3|1143.19|1140.79|1142.46|1140.06|0
1739812200000|2025-02-17 17:10:00|1142.46|1140.06|1142.7|1140.3|1142.95|1140.55|1141.96|1139.56|0
1739812500000|2025-02-17 17:15:00|1142.45|1140.05|1142.7|1140.3|1142.95|1140.55|1142.45|1140.05|0
1739812800000|2025-02-17 17:20:00|1142.82|1140.42|1143.19|1140.79|1143.69|1141.29|1142.82|1140.42|0
1739813100000|2025-02-17 17:25:00|1143.44|1141.04|1143.44|1141.04|1143.68|1141.28|1143.19|1140.79|0
1739813400000|2025-02-17 17:30:00|1143.68|1141.28|1144.42|1142.02|1144.67|1142.27|1143.68|1141.28|0
1739813700000|2025-02-17 17:35:00|1144.67|1142.27|1144.67|1142.27|1144.92|1142.52|1144.42|1142.02|0
1739814000000|2025-02-17 17:40:00|1144.92|1142.52|1144.91|1142.51|1145.16|1142.76|1144.67|1142.27|0
1739814300000|2025-02-17 17:45:00|1144.67|1142.27|1144.67|1142.27|1144.91|1142.51|1143.19|1140.79|0
1739814600000|2025-02-17 17:50:00|1144.79|1142.39|1144.67|1142.27|1145.16|1142.76|1144.54|1142.14|0
1739814900000|2025-02-17 17:55:00|1144.79|1142.39|1144.42|1142.02|1144.79|1142.39|1143.93|1141.53|0
1739815200000|2025-02-17 18:00:00|1143.98|1141.58|1143.94|1141.54|1143.98|1141.58|1143.94|1141.54|0
1739815800000|2025-02-17 18:10:00|1142.94|1140.54|1142.94|1140.54|1142.94|1140.54|1142.94|1140.54|0
1739816100000|2025-02-17 18:15:00|1143.94|1141.54|1142.94|1140.54|1143.94|1141.54|1142.94|1140.54|0
1739816400000|2025-02-17 18:20:00|1143.94|1141.54|1142.94|1140.54|1143.94|1141.54|1142.94|1140.54|0
1739816700000|2025-02-17 18:25:00|1141.95|1139.55|1142.94|1140.54|1142.94|1140.54|1141.95|1139.55|0
1739817000000|2025-02-17 18:30:00|1141.95|1139.55|1142.44|1140.04|1142.44|1140.04|1141.95|1139.55|0
1739817300000|2025-02-17 18:35:00|1142.94|1140.54|1142.94|1140.54|1142.94|1140.54|1142.94|1140.54|0
1739817900000|2025-02-17 18:45:00|1143.93|1141.53|1143.93|1141.53|1143.93|1141.53|1143.93|1141.53|0
1739818500000|2025-02-17 18:55:00|1143.95|1141.55|1143.93|1141.53|1143.99|1141.59|1143.93|1141.53|0
1739819100000|2025-02-17 19:05:00|1143.97|1141.57|1143.93|1141.53|1143.97|1141.57|1143.93|1141.53|0
1739819700000|2025-02-17 19:15:00|1144.93|1142.53|1144.93|1142.53|1144.93|1142.53|1143.93|1141.53|0
1739820000000|2025-02-17 19:20:00|1145.92|1143.52|1145.92|1143.52|1145.92|1143.52|1145.92|1143.52|0
1739820300000|2025-02-17 19:25:00|1145.82|1143.42|1146.72|1144.32|1146.72|1144.32|1145.72|1143.32|0
1739820600000|2025-02-17 19:30:00|1145.72|1143.32|1145.72|1143.32|1146.22|1143.82|1145.72|1143.32|0
1739821200000|2025-02-17 19:40:00|1144.73|1142.33|1144.73|1142.33|1145.22|1142.82|1144.73|1142.33|0
1739821500000|2025-02-17 19:45:00|1145.72|1143.32|1145.72|1143.32|1145.72|1143.32|1145.72|1143.32|0
1739821800000|2025-02-17 19:50:00|1144.73|1142.33|1145.72|1143.32|1145.72|1143.32|1144.73|1142.33|0
1739822100000|2025-02-17 19:55:00|1146.72|1144.32|1145.72|1143.32|1146.72|1144.32|1145.72|1143.32|0
1739822700000|2025-02-17 20:05:00|1146.21|1143.81|1146.72|1144.32|1146.72|1144.32|1145.72|1143.32|0
1739823000000|2025-02-17 20:10:00|1146.21|1143.81|1145.72|1143.32|1146.72|1144.32|1145.72|1143.32|0
1739823300000|2025-02-17 20:15:00|1146.21|1143.81|1146.72|1144.32|1146.72|1144.32|1146.21|1143.81|0
1739823600000|2025-02-17 20:20:00|1147.7|1145.3|1148.7|1146.3|1148.7|1146.3|1147.7|1145.3|0
1739824200000|2025-02-17 20:30:00|1147.7|1145.3|1148.7|1146.3|1148.7|1146.3|1147.7|1145.3|0
1739824500000|2025-02-17 20:35:00|1147.7|1145.3|1148.7|1146.3|1148.7|1146.3|1147.7|1145.3|0
1739824800000|2025-02-17 20:40:00|1148.69|1146.29|1148.69|1146.29|1148.69|1146.29|1148.69|1146.29|0
1739825100000|2025-02-17 20:45:00|1149.69|1147.29|1149.69|1147.29|1149.69|1147.29|1149.69|1147.29|0
1739825400000|2025-02-17 20:50:00|1148.69|1146.29|1149.69|1147.29|1149.69|1147.29|1148.69|1146.29|0
1739825700000|2025-02-17 20:55:00|1150.68|1148.28|1149.59|1147.19|1150.68|1148.28|1148.6|1146.2|0
1739829300000|2025-02-17 21:55:00|1150.33|1147.93|1150.33|1147.93|1150.33|1147.93|1150.33|1147.93|0
1739829600000|2025-02-17 22:00:00|1150.32|1147.92|1150.32|1147.92|1150.32|1147.92|1150.32|1147.92|0
1739830200000|2025-02-17 22:10:00|1150.13|1147.73|1150.13|1147.73|1150.13|1147.73|1150.13|1147.73|0
1739832000000|2025-02-17 22:40:00|1150.12|1147.72|1150.12|1147.72|1150.12|1147.72|1150.12|1147.72|0
1739832900000|2025-02-17 22:55:00|1149.83|1147.43|1149.14|1146.74|1149.83|1147.43|1149.14|1146.74|0
1739833200000|2025-02-17 23:00:00|1143.78|1141.38|1141.44|1139.04|1144.52|1142.12|1141.07|1138.67|0
1739833500000|2025-02-17 23:05:00|1141.69|1139.29|1139.96|1137.56|1141.69|1139.29|1139.96|1137.56|0
1739833800000|2025-02-17 23:10:00|1140.21|1137.81|1139.72|1137.32|1141.2|1138.8|1139.72|1137.32|0
1739834100000|2025-02-17 23:15:00|1139.96|1137.56|1139.72|1137.32|1140.21|1137.81|1139.47|1137.07|0
1739834400000|2025-02-17 23:20:00|1139.47|1137.07|1138.49|1136.09|1139.47|1137.07|1137.99|1135.59|0
1739834700000|2025-02-17 23:25:00|1138.24|1135.84|1138.24|1135.84|1138.98|1136.58|1137.99|1135.59|0
1739835000000|2025-02-17 23:30:00|1138.49|1136.09|1138.24|1135.84|1138.49|1136.09|1137.25|1134.85|0
1739835300000|2025-02-17 23:35:00|1137.99|1135.59|1136.27|1133.87|1137.99|1135.59|1136.02|1133.62|0
1739835600000|2025-02-17 23:40:00|1136.51|1134.11|1137.5|1135.1|1137.5|1135.1|1136.02|1133.62|0
1739835900000|2025-02-17 23:45:00|1137.25|1134.85|1139.34|1136.94|1139.47|1137.07|1137.25|1134.85|0
1739836200000|2025-02-17 23:50:00|1139.22|1136.82|1139.71|1137.31|1139.96|1137.56|1139.22|1136.82|0
1739836500000|2025-02-17 23:55:00|1139.83|1137.43|1140.21|1137.81|1140.21|1137.81|1139.71|1137.31|0
1739836800000|2025-02-18 00:00:00|1140.08|1137.68|1139.96|1137.56|1140.21|1137.81|1138.73|1136.33|0
1739837100000|2025-02-18 00:05:00|1139.83|1137.43|1139.71|1137.31|1140.7|1138.3|1139.47|1137.07|0
1739837400000|2025-02-18 00:10:00|1139.96|1137.56|1140.45|1138.05|1140.57|1138.17|1139.71|1137.31|0
1739837700000|2025-02-18 00:15:00|1140.7|1138.3|1140.7|1138.3|1141.44|1139.04|1140.7|1138.3|0
1739838000000|2025-02-18 00:20:00|1140.82|1138.42|1138.48|1136.08|1140.82|1138.42|1137.99|1135.59|0
1739838300000|2025-02-18 00:25:00|1138.23|1135.83|1138.73|1136.33|1139.22|1136.82|1138.23|1135.83|0
1739838600000|2025-02-18 00:30:00|1138.97|1136.57|1140.2|1137.8|1140.2|1137.8|1138.23|1135.83|0
1739838900000|2025-02-18 00:35:00|1139.96|1137.56|1140.2|1137.8|1140.7|1138.3|1139.83|1137.43|0
1739839200000|2025-02-18 00:40:00|1140.45|1138.05|1139.71|1137.31|1140.7|1138.3|1139.71|1137.31|0
1739839500000|2025-02-18 00:45:00|1139.96|1137.56|1139.96|1137.56|1140.2|1137.8|1139.71|1137.31|0
1739839800000|2025-02-18 00:50:00|1139.71|1137.31|1138.48|1136.08|1139.96|1137.56|1138.35|1135.95|0
1739840100000|2025-02-18 00:55:00|1138.97|1136.57|1140.94|1138.54|1140.94|1138.54|1138.23|1135.83|0
1739840400000|2025-02-18 01:00:00|1140.69|1138.29|1140.94|1138.54|1141.43|1139.03|1140.69|1138.29|0
1739840700000|2025-02-18 01:05:00|1140.81|1138.41|1141.93|1139.53|1142.17|1139.77|1140.69|1138.29|0
1739841000000|2025-02-18 01:10:00|1142.17|1139.77|1141.43|1139.03|1142.91|1140.51|1141.43|1139.03|0
1739841300000|2025-02-18 01:15:00|1141.68|1139.28|1141.24|1138.84|1141.92|1139.52|1141.19|1138.79|0
1739841600000|2025-02-18 01:20:00|1141.48|1139.08|1141.73|1139.33|1142.22|1139.82|1141.48|1139.08|0
1739841900000|2025-02-18 01:25:00|1141.48|1139.08|1140.99|1138.59|1141.73|1139.33|1140.74|1138.34|0
1739842200000|2025-02-18 01:30:00|1140.89|1138.69|1141.63|1139.43|1142.61|1140.41|1140.64|1138.44|0
1739842500000|2025-02-18 01:35:00|1141.88|1139.68|1142.12|1139.92|1142.24|1140.04|1141.5|1139.3|0
1739842800000|2025-02-18 01:40:00|1141.99|1139.79|1141.87|1139.67|1142.12|1139.92|1141.63|1139.43|0
1739843100000|2025-02-18 01:45:00|1141.63|1139.43|1141.87|1139.67|1142.12|1139.92|1141.38|1139.18|0
1739843400000|2025-02-18 01:50:00|1142.12|1139.92|1142.12|1139.92|1142.37|1140.17|1141.63|1139.43|0
1739843700000|2025-02-18 01:55:00|1142.37|1140.17|1142.12|1139.92|1142.37|1140.17|1141.87|1139.67|0
1739844000000|2025-02-18 02:00:00|1142.37|1140.17|1141.63|1139.43|1142.37|1140.17|1141.63|1139.43|0
1739844300000|2025-02-18 02:05:00|1141.74|1139.54|1141.13|1138.93|1141.74|1139.54|1140.89|1138.69|0
1739844600000|2025-02-18 02:10:00|1140.89|1138.69|1140.64|1138.44|1140.89|1138.69|1140.39|1138.19|0
1739844900000|2025-02-18 02:15:00|1140.89|1138.69|1142.12|1139.92|1142.36|1140.16|1140.64|1138.44|0
1739845200000|2025-02-18 02:20:00|1142.36|1140.16|1142.12|1139.92|1142.36|1140.16|1141.87|1139.67|0
1739845500000|2025-02-18 02:25:00|1142.36|1140.16|1141.62|1139.42|1142.36|1140.16|1141.62|1139.42|0
1739845800000|2025-02-18 02:30:00|1141.87|1139.67|1142.12|1139.92|1142.36|1140.16|1141.38|1139.18|0
1739846100000|2025-02-18 02:35:00|1142.36|1140.16|1143.47|1141.27|1143.59|1141.39|1141.87|1139.67|0
1739846400000|2025-02-18 02:40:00|1143.35|1141.15|1142.97|1140.77|1143.35|1141.15|1142.85|1140.65|0
1739846700000|2025-02-18 02:45:00|1143.1|1140.9|1143.1|1140.9|1143.1|1140.9|1142.61|1140.41|0
1739847000000|2025-02-18 02:50:00|1142.97|1140.77|1143.35|1141.15|1143.59|1141.39|1142.85|1140.65|0
1739847300000|2025-02-18 02:55:00|1143.59|1141.39|1143.59|1141.39|1143.84|1141.64|1143.35|1141.15|0
1739847600000|2025-02-18 03:00:00|1143.84|1141.64|1143.59|1141.39|1143.84|1141.64|1143.35|1141.15|0
1739847900000|2025-02-18 03:05:00|1143.35|1141.15|1143.1|1140.9|1143.46|1141.26|1143.1|1140.9|0
1739848200000|2025-02-18 03:10:00|1143.22|1141.02|1143.1|1140.9|1143.35|1141.15|1143.1|1140.9|0
1739848500000|2025-02-18 03:15:00|1143.35|1141.15|1143.34|1141.14|1143.35|1141.15|1142.85|1140.65|0
1739848800000|2025-02-18 03:20:00|1143.59|1141.39|1143.84|1141.64|1143.84|1141.64|1143.59|1141.39|0
1739849100000|2025-02-18 03:25:00|1144.08|1141.88|1143.59|1141.39|1144.08|1141.88|1143.59|1141.39|0
1739849400000|2025-02-18 03:30:00|1143.34|1141.14|1144.08|1141.88|1144.33|1142.13|1143.34|1141.14|0
1739849700000|2025-02-18 03:35:00|1144.33|1142.13|1143.84|1141.64|1144.33|1142.13|1143.84|1141.64|0
1739850000000|2025-02-18 03:40:00|1143.71|1141.51|1143.84|1141.64|1143.84|1141.64|1143.34|1141.14|0
1739850300000|2025-02-18 03:45:00|1143.59|1141.39|1143.95|1141.75|1144.08|1141.88|1143.59|1141.39|0
1739850600000|2025-02-18 03:50:00|1144.08|1141.88|1144.2|1142|1144.57|1142.37|1144.08|1141.88|0
1739850900000|2025-02-18 03:55:00|1144.08|1141.88|1144.33|1142.13|1144.33|1142.13|1143.83|1141.63|0
1739851200000|2025-02-18 04:00:00|1144.57|1142.37|1144.33|1142.13|1144.57|1142.37|1144.08|1141.88|0
1739851500000|2025-02-18 04:05:00|1144.08|1141.88|1144.08|1141.88|1144.08|1141.88|1143.83|1141.63|0
1739851800000|2025-02-18 04:10:00|1143.83|1141.63|1143.83|1141.63|1144.08|1141.88|1143.83|1141.63|0
1739852100000|2025-02-18 04:15:00|1144.08|1141.88|1143.83|1141.63|1144.08|1141.88|1143.83|1141.63|0
1739852400000|2025-02-18 04:20:00|1143.59|1141.39|1143.34|1141.14|1143.59|1141.39|1143.09|1140.89|0
1739852700000|2025-02-18 04:25:00|1143.21|1141.01|1143.34|1141.14|1143.59|1141.39|1143.09|1140.89|0
1739853000000|2025-02-18 04:30:00|1143.46|1141.26|1143.59|1141.39|1143.59|1141.39|1143.34|1141.14|0
1739853300000|2025-02-18 04:35:00|1143.34|1141.14|1143.58|1141.38|1143.83|1141.63|1143.34|1141.14|0
1739853600000|2025-02-18 04:40:00|1143.83|1141.63|1144.32|1142.12|1144.32|1142.12|1143.58|1141.38|0
1739853900000|2025-02-18 04:45:00|1144.08|1141.88|1144.08|1141.88|1144.08|1141.88|1143.83|1141.63|0
1739854200000|2025-02-18 04:50:00|1143.83|1141.63|1144.08|1141.88|1144.32|1142.12|1143.83|1141.63|0
1739854500000|2025-02-18 04:55:00|1144.19|1141.99|1144.32|1142.12|1144.32|1142.12|1144.08|1141.88|0
1739854800000|2025-02-18 05:00:00|1144.19|1141.99|1144.08|1141.88|1144.32|1142.12|1144.08|1141.88|0
1739855100000|2025-02-18 05:05:00|1143.83|1141.63|1143.09|1140.89|1144.08|1141.88|1143.09|1140.89|0
1739855400000|2025-02-18 05:10:00|1143.21|1141.01|1142.84|1140.64|1143.34|1141.14|1142.6|1140.4|0
1739855700000|2025-02-18 05:15:00|1142.96|1140.76|1143.09|1140.89|1143.09|1140.89|1142.84|1140.64|0
1739856000000|2025-02-18 05:20:00|1142.84|1140.64|1143.09|1140.89|1143.09|1140.89|1142.84|1140.64|0
1739856300000|2025-02-18 05:25:00|1142.84|1140.64|1142.84|1140.64|1143.09|1140.89|1142.84|1140.64|0
1739856600000|2025-02-18 05:30:00|1143.09|1140.89|1142.84|1140.64|1143.33|1141.13|1142.6|1140.4|0
1739856900000|2025-02-18 05:35:00|1143.09|1140.89|1142.84|1140.64|1143.09|1140.89|1142.6|1140.4|0
1739857200000|2025-02-18 05:40:00|1142.59|1140.39|1142.59|1140.39|1142.84|1140.64|1142.35|1140.15|0
1739857500000|2025-02-18 05:45:00|1142.47|1140.27|1142.1|1139.9|1142.59|1140.39|1142.1|1139.9|0
1739857800000|2025-02-18 05:50:00|1142.35|1140.15|1142.1|1139.9|1142.35|1140.15|1142.1|1139.9|0
1739858100000|2025-02-18 05:55:00|1141.85|1139.65|1142.59|1140.39|1142.71|1140.51|1141.85|1139.65|0
1739858400000|2025-02-18 06:00:00|1142.35|1140.15|1142.35|1140.15|1142.35|1140.15|1142.1|1139.9|0
1739858700000|2025-02-18 06:05:00|1142.59|1140.39|1142.35|1140.15|1142.71|1140.51|1142.22|1140.02|0
1739859000000|2025-02-18 06:10:00|1142.1|1139.9|1143.08|1140.88|1143.09|1140.89|1142.1|1139.9|0
1739859300000|2025-02-18 06:15:00|1143.2|1141|1143.58|1141.38|1143.82|1141.62|1143.08|1140.88|0
1739859600000|2025-02-18 06:20:00|1143.7|1141.5|1144.32|1142.12|1144.56|1142.36|1143.58|1141.38|0
1739859900000|2025-02-18 06:25:00|1144.56|1142.36|1145.79|1143.59|1145.79|1143.59|1144.32|1142.12|0
1739860200000|2025-02-18 06:30:00|1145.55|1143.35|1145.79|1143.59|1146.04|1143.84|1145.3|1143.1|0
1739860500000|2025-02-18 06:35:00|1146.04|1143.84|1149.98|1147.78|1149.98|1147.78|1146.04|1143.84|0
1739860800000|2025-02-18 06:40:00|1151.21|1149.01|1151.46|1149.26|1152.69|1150.49|1150.47|1148.27|0
1739861100000|2025-02-18 06:45:00|1151.71|1149.51|1151.71|1149.51|1152.45|1150.25|1150.97|1148.77|0
1739861400000|2025-02-18 06:50:00|1151.58|1149.38|1151.82|1149.62|1151.95|1149.75|1151.46|1149.26|0
1739861700000|2025-02-18 06:55:00|1151.95|1149.75|1152.45|1150.25|1152.94|1150.74|1151.71|1149.51|0
1739862000000|2025-02-18 07:00:00|1152.69|1150.49|1153.92|1151.72|1154.17|1151.97|1152.69|1150.49|0
1739862300000|2025-02-18 07:05:00|1154.17|1151.97|1154.66|1152.46|1155.4|1153.2|1153.68|1151.48|0
1739862600000|2025-02-18 07:10:00|1154.42|1152.22|1154.66|1152.46|1155.16|1152.96|1153.92|1151.72|0
1739862900000|2025-02-18 07:15:00|1154.42|1152.22|1154.17|1151.97|1154.66|1152.46|1153.68|1151.48|0
1739863200000|2025-02-18 07:20:00|1154.42|1152.22|1153.75|1151.55|1154.91|1152.71|1153.75|1151.55|0
1739863500000|2025-02-18 07:25:00|1153.5|1151.3|1153.26|1151.06|1154|1151.8|1153.01|1150.81|0
1739863800000|2025-02-18 07:30:00|1153.01|1150.81|1154.03|1151.83|1154.27|1152.07|1152.76|1150.56|0
1739864100000|2025-02-18 07:35:00|1153.78|1151.58|1153.78|1151.58|1154.27|1152.07|1153.54|1151.34|0
1739864400000|2025-02-18 07:40:00|1154.03|1151.83|1154.77|1152.57|1155.01|1152.81|1153.53|1151.33|0
1739864700000|2025-02-18 07:45:00|1155.01|1152.81|1154.27|1152.07|1155.01|1152.81|1154.27|1152.07|0
1739865000000|2025-02-18 07:50:00|1154.52|1152.32|1154.52|1152.32|1154.52|1152.32|1152.79|1150.59|0
1739865300000|2025-02-18 07:55:00|1154.27|1152.07|1155.01|1152.81|1155.26|1153.06|1153.78|1151.58|0
1739865600000|2025-02-18 08:00:00|1154.77|1152.57|1151.07|1148.87|1155.01|1152.81|1151.07|1148.87|0
1739865900000|2025-02-18 08:05:00|1151.32|1149.12|1148.36|1146.16|1151.81|1149.61|1148.11|1145.91|0
1739866200000|2025-02-18 08:10:00|1148.11|1145.91|1148.11|1145.91|1148.61|1146.41|1146.39|1144.19|0
1739866500000|2025-02-18 08:15:00|1148.36|1146.16|1148.6|1146.4|1148.85|1146.65|1147.98|1145.78|0
1739866800000|2025-02-18 08:20:00|1148.36|1146.16|1150.33|1148.13|1151.07|1148.87|1148.11|1145.91|0
1739867100000|2025-02-18 08:25:00|1150.08|1147.88|1149.59|1147.39|1150.57|1148.37|1149.59|1147.39|0
1739867400000|2025-02-18 08:30:00|1149.84|1147.64|1147.86|1145.66|1150.33|1148.13|1147.86|1145.66|0
1739867700000|2025-02-18 08:35:00|1148.11|1145.91|1148.36|1146.16|1148.36|1146.16|1146.14|1143.94|0
1739868000000|2025-02-18 08:40:00|1148.11|1145.91|1148.97|1146.77|1149.59|1147.39|1147.86|1145.66|0
1739868300000|2025-02-18 08:45:00|1148.85|1146.65|1148.6|1146.4|1150.08|1147.88|1147.86|1145.66|0
1739868600000|2025-02-18 08:50:00|1148.85|1146.65|1149.09|1146.89|1150.08|1147.88|1148.85|1146.65|0
1739868900000|2025-02-18 08:55:00|1149.34|1147.14|1150.57|1148.37|1150.57|1148.37|1149.09|1146.89|0
1739869200000|2025-02-18 09:00:00|1150.33|1148.13|1150.57|1148.37|1152.3|1150.1|1148.6|1146.4|0
1739869500000|2025-02-18 09:05:00|1150.33|1148.13|1150.33|1148.13|1150.94|1148.74|1149.83|1147.63|0
1739869800000|2025-02-18 09:10:00|1150.08|1147.88|1151.31|1149.11|1151.56|1149.36|1149.34|1147.14|0
1739870100000|2025-02-18 09:15:00|1150.82|1148.62|1151.8|1149.6|1151.8|1149.6|1150.08|1147.88|0
1739870400000|2025-02-18 09:20:00|1151.56|1149.36|1151.31|1149.11|1152.17|1149.97|1151.06|1148.86|0
1739870700000|2025-02-18 09:25:00|1151.43|1149.23|1148.35|1146.15|1151.56|1149.36|1148.11|1145.91|0
1739871000000|2025-02-18 09:30:00|1148.47|1146.27|1148.35|1146.15|1149.58|1147.38|1148.22|1146.02|0
1739871300000|2025-02-18 09:35:00|1148.11|1145.91|1147.12|1144.92|1148.6|1146.4|1146.87|1144.67|0
1739871600000|2025-02-18 09:40:00|1147.37|1145.17|1146.63|1144.43|1147.86|1145.66|1146.63|1144.43|0
1739871900000|2025-02-18 09:45:00|1146.38|1144.18|1146.38|1144.18|1147.12|1144.92|1146.13|1143.93|0
1739872200000|2025-02-18 09:50:00|1146.5|1144.3|1146.63|1144.43|1147.37|1145.17|1145.89|1143.69|0
1739872500000|2025-02-18 09:55:00|1146.38|1144.18|1146.13|1143.93|1146.38|1144.18|1145.15|1142.95|0
1739872800000|2025-02-18 10:00:00|1145.64|1143.44|1144.41|1142.21|1146.13|1143.93|1143.42|1141.22|0
1739873100000|2025-02-18 10:05:00|1144.66|1142.46|1146.87|1144.67|1147.36|1145.16|1144.66|1142.46|0
1739873400000|2025-02-18 10:10:00|1147.12|1144.92|1145.64|1143.44|1147.12|1144.92|1144.9|1142.7|0
1739873700000|2025-02-18 10:15:00|1145.89|1143.69|1146.13|1143.93|1146.38|1144.18|1145.39|1143.19|0
1739874000000|2025-02-18 10:20:00|1145.64|1143.44|1147.12|1144.92|1147.12|1144.92|1145.15|1142.95|0
1739874300000|2025-02-18 10:25:00|1146.87|1144.67|1148.1|1145.9|1148.1|1145.9|1146.87|1144.67|0
1739874600000|2025-02-18 10:30:00|1147.86|1145.66|1148.35|1146.15|1149.33|1147.13|1147.61|1145.41|0
1739874900000|2025-02-18 10:35:00|1148.1|1145.9|1149.58|1147.38|1150.07|1147.87|1148.1|1145.9|0
1739875200000|2025-02-18 10:40:00|1149.7|1147.5|1150.32|1148.12|1150.32|1148.12|1149.33|1147.13|0
1739875500000|2025-02-18 10:45:00|1150.07|1147.87|1150.07|1147.87|1150.32|1148.12|1149.58|1147.38|0
1739875800000|2025-02-18 10:50:00|1149.82|1147.62|1150.07|1147.87|1150.56|1148.36|1149.82|1147.62|0
1739876100000|2025-02-18 10:55:00|1150.19|1147.99|1150.81|1148.61|1151.06|1148.86|1150.07|1147.87|0
1739876400000|2025-02-18 11:00:00|1151.06|1148.86|1151.3|1149.1|1151.55|1149.35|1150.56|1148.36|0
1739876700000|2025-02-18 11:05:00|1151.55|1149.35|1151.3|1149.1|1152.04|1149.84|1150.81|1148.61|0
1739877000000|2025-02-18 11:10:00|1151.17|1148.97|1150.56|1148.36|1151.17|1148.97|1150.07|1147.87|0
1739877300000|2025-02-18 11:15:00|1150.81|1148.61|1151.79|1149.59|1152.04|1149.84|1150.56|1148.36|0
1739877600000|2025-02-18 11:20:00|1151.91|1149.71|1152.04|1149.84|1152.53|1150.33|1151.79|1149.59|0
1739877900000|2025-02-18 11:25:00|1151.79|1149.59|1151.79|1149.59|1152.04|1149.84|1151.55|1149.35|0
1739878200000|2025-02-18 11:30:00|1152.04|1149.84|1151.55|1149.35|1152.04|1149.84|1151.55|1149.35|0
1739878500000|2025-02-18 11:35:00|1151.3|1149.1|1150.81|1148.61|1151.3|1149.1|1150.81|1148.61|0
1739878800000|2025-02-18 11:40:00|1151.05|1148.85|1149.82|1147.62|1151.05|1148.85|1149.82|1147.62|0
1739879100000|2025-02-18 11:45:00|1149.57|1147.37|1150.19|1147.99|1150.31|1148.11|1149.33|1147.13|0
1739879400000|2025-02-18 11:50:00|1150.31|1148.11|1150.56|1148.36|1151.05|1148.85|1150.07|1147.87|0
1739879700000|2025-02-18 11:55:00|1150.31|1148.11|1150.81|1148.61|1150.81|1148.61|1149.82|1147.62|0
1739880000000|2025-02-18 12:00:00|1150.31|1148.11|1150.07|1147.87|1150.68|1148.48|1149.82|1147.62|0
1739880300000|2025-02-18 12:05:00|1149.82|1147.62|1152.04|1149.84|1152.53|1150.33|1149.82|1147.62|0
1739880600000|2025-02-18 12:10:00|1152.28|1150.08|1151.54|1149.34|1152.78|1150.58|1151.54|1149.34|0
1739880900000|2025-02-18 12:15:00|1151.3|1149.1|1150.83|1148.63|1151.79|1149.59|1150.06|1147.86|0
1739881200000|2025-02-18 12:20:00|1150.7|1148.5|1152.55|1150.35|1152.55|1150.35|1150.58|1148.38|0
1739881500000|2025-02-18 12:25:00|1152.8|1150.6|1152.31|1150.11|1153.29|1151.09|1152.31|1150.11|0
1739881800000|2025-02-18 12:30:00|1152.55|1150.35|1154.52|1152.32|1154.52|1152.32|1152.06|1149.86|0
1739882100000|2025-02-18 12:35:00|1154.28|1152.08|1154.52|1152.32|1154.77|1152.57|1154.03|1151.83|0
1739882400000|2025-02-18 12:40:00|1154.77|1152.57|1153.66|1151.46|1154.77|1152.57|1153.04|1150.84|0
1739882700000|2025-02-18 12:45:00|1153.54|1151.34|1153.04|1150.84|1154.28|1152.08|1153.04|1150.84|0
1739883000000|2025-02-18 12:50:00|1153.16|1150.96|1153.29|1151.09|1153.54|1151.34|1152.92|1150.72|0
1739883300000|2025-02-18 12:55:00|1153.04|1150.84|1153.04|1150.84|1153.29|1151.09|1152.8|1150.6|0
1739883600000|2025-02-18 13:00:00|1152.8|1150.6|1151.56|1149.36|1152.8|1150.6|1151.56|1149.36|0
1739883900000|2025-02-18 13:05:00|1151.32|1149.12|1150.15|1147.95|1151.32|1149.12|1150.01|1147.81|0
1739884200000|2025-02-18 13:10:00|1149.9|1147.7|1150.76|1148.56|1151.38|1149.18|1149.77|1147.57|0
1739884500000|2025-02-18 13:15:00|1150.89|1148.69|1153.84|1151.64|1153.84|1151.64|1150.15|1147.95|0
1739884800000|2025-02-18 13:20:00|1154.09|1151.89|1155.81|1153.61|1156.31|1154.11|1154.09|1151.89|0
1739885100000|2025-02-18 13:25:00|1156.06|1153.86|1154.45|1152.25|1156.31|1154.11|1154.09|1151.89|0
1739885400000|2025-02-18 13:30:00|1155.07|1152.87|1153.96|1151.76|1155.32|1153.12|1153.59|1151.39|0
1739885700000|2025-02-18 13:35:00|1154.09|1151.89|1154.33|1152.13|1155.32|1153.12|1153.84|1151.64|0
1739886000000|2025-02-18 13:40:00|1154.58|1152.38|1155.56|1153.36|1155.56|1153.36|1154.09|1151.89|0
1739886300000|2025-02-18 13:45:00|1155.81|1153.61|1155.62|1153.42|1155.81|1153.61|1154.33|1152.13|0
1739886600000|2025-02-18 13:50:00|1155.86|1153.66|1154.88|1152.68|1155.86|1153.66|1154.39|1152.19|0
1739886900000|2025-02-18 13:55:00|1154.63|1152.43|1155.37|1153.17|1155.86|1153.66|1154.14|1151.94|0
1739887200000|2025-02-18 14:00:00|1155.62|1153.42|1154.88|1152.68|1155.86|1153.66|1154.39|1152.19|0
1739887500000|2025-02-18 14:05:00|1155.12|1152.92|1155.37|1153.17|1155.37|1153.17|1154.14|1151.94|0
1739887800000|2025-02-18 14:10:00|1155.62|1153.42|1154.75|1152.55|1155.62|1153.42|1154.63|1152.43|0
1739888100000|2025-02-18 14:15:00|1154.63|1152.43|1153.15|1150.95|1154.88|1152.68|1153.15|1150.95|0
1739888400000|2025-02-18 14:20:00|1152.91|1150.71|1151.43|1149.23|1152.91|1150.71|1150.94|1148.74|0
1739888700000|2025-02-18 14:25:00|1150.2|1148|1142.56|1140.36|1150.69|1148.49|1142.07|1139.87|0
1739889000000|2025-02-18 14:30:00|1141.58|1139.38|1139.91|1137.71|1143.3|1141.1|1137.63|1135.43|0
1739889300000|2025-02-18 14:35:00|1139.54|1137.34|1140.53|1138.33|1141.76|1139.56|1136.59|1134.39|0
1739889600000|2025-02-18 14:40:00|1140.77|1138.57|1135.11|1132.91|1141.27|1139.07|1134.62|1132.42|0
1739889900000|2025-02-18 14:45:00|1135.36|1133.16|1135.85|1133.65|1137.82|1135.62|1133.14|1130.94|0
1739890200000|2025-02-18 14:50:00|1135.36|1133.16|1137.57|1135.37|1139.29|1137.09|1132.89|1130.69|0
1739890500000|2025-02-18 14:55:00|1137.33|1135.13|1135.85|1133.65|1139.54|1137.34|1134.37|1132.17|0
1739890800000|2025-02-18 15:00:00|1135.6|1133.4|1131.17|1128.97|1135.6|1133.4|1127.23|1125.03|0
1739891100000|2025-02-18 15:05:00|1132.16|1129.96|1132.65|1130.45|1133.63|1131.43|1129.69|1127.49|0
1739891400000|2025-02-18 15:10:00|1132.15|1129.95|1134.56|1132.36|1136.04|1133.84|1129.94|1127.74|0
1739891700000|2025-02-18 15:15:00|1134.8|1132.6|1128.65|1126.45|1135.3|1133.1|1127.91|1125.71|0
1739892000000|2025-02-18 15:20:00|1128.16|1125.96|1131.36|1129.16|1133.33|1131.13|1128.16|1125.96|0
1739892300000|2025-02-18 15:25:00|1131.6|1129.4|1129.39|1127.19|1132.83|1130.63|1127.78|1125.58|0
1739892600000|2025-02-18 15:30:00|1129.63|1127.43|1129.58|1127.38|1131.85|1129.65|1127.42|1125.22|0
1739892900000|2025-02-18 15:35:00|1129.83|1127.63|1133.54|1131.34|1134.78|1132.58|1129.83|1127.63|0
1739893200000|2025-02-18 15:40:00|1134.04|1131.84|1134.97|1132.77|1135.46|1133.26|1132.56|1130.36|0
1739893500000|2025-02-18 15:45:00|1134.72|1132.52|1132.5|1130.3|1135.22|1133.02|1130.04|1127.84|0
1739893800000|2025-02-18 15:50:00|1132.75|1130.55|1137.92|1135.72|1137.92|1135.72|1131.52|1129.32|0
1739894100000|2025-02-18 15:55:00|1138.17|1135.97|1138.91|1136.71|1139.15|1136.95|1136.44|1134.24|0
1739894400000|2025-02-18 16:00:00|1138.41|1136.21|1137.98|1135.78|1139.26|1137.06|1137.98|1135.78|0
1739894700000|2025-02-18 16:05:00|1137.73|1135.53|1138.72|1136.52|1138.96|1136.76|1136.5|1134.3|0
1739895000000|2025-02-18 16:10:00|1138.96|1136.76|1137.49|1135.29|1140.2|1138|1136.99|1134.79|0
1739895300000|2025-02-18 16:15:00|1137.24|1135.04|1136.75|1134.55|1138.22|1136.02|1136.75|1134.55|0
1739895600000|2025-02-18 16:20:00|1136.99|1134.79|1132.97|1130.77|1136.99|1134.79|1131.08|1128.88|0
1739895900000|2025-02-18 16:25:00|1132.47|1130.27|1137.4|1135.2|1137.89|1135.69|1132.47|1130.27|0
1739896200000|2025-02-18 16:30:00|1137.15|1134.95|1135.16|1132.96|1137.15|1134.95|1133.68|1131.48|0
1739896500000|2025-02-18 16:35:00|1135.41|1133.21|1137.13|1134.93|1137.38|1135.18|1134.18|1131.98|0
1739896800000|2025-02-18 16:40:00|1136.89|1134.69|1135.65|1133.45|1137.13|1134.93|1134.67|1132.47|0
1739897100000|2025-02-18 16:45:00|1135.9|1133.7|1140.09|1137.89|1140.09|1137.89|1135.65|1133.45|0
1739897400000|2025-02-18 16:50:00|1139.84|1137.64|1140.33|1138.13|1141.57|1139.37|1139.84|1137.64|0
1739897700000|2025-02-18 16:55:00|1140.58|1138.38|1135.65|1133.45|1140.58|1138.38|1135.16|1132.96|0
1739898000000|2025-02-18 17:00:00|1135.41|1133.21|1135.65|1133.45|1135.65|1133.45|1133.68|1131.48|0
1739898300000|2025-02-18 17:05:00|1136.14|1133.94|1133.43|1131.23|1136.39|1134.19|1132.2|1130|0
1739898600000|2025-02-18 17:10:00|1132.94|1130.74|1135.16|1132.96|1135.9|1133.7|1131.46|1129.26|0
1739898900000|2025-02-18 17:15:00|1134.91|1132.71|1132.94|1130.74|1134.91|1132.71|1131.46|1129.26|0
1739899200000|2025-02-18 17:20:00|1132.69|1130.49|1132.39|1130.19|1133.13|1130.93|1131.16|1128.96|0
1739899500000|2025-02-18 17:25:00|1132.64|1130.44|1133.38|1131.18|1133.62|1131.42|1132.15|1129.95|0
1739899800000|2025-02-18 17:30:00|1133.62|1131.42|1133.92|1131.72|1136.09|1133.89|1133.62|1131.42|0
1739900100000|2025-02-18 17:35:00|1134.17|1131.97|1135.65|1133.45|1136.14|1133.94|1133.92|1131.72|0
1739900400000|2025-02-18 17:40:00|1135.9|1133.7|1135.16|1132.96|1137.13|1134.93|1134.66|1132.46|0
1739900700000|2025-02-18 17:45:00|1135.4|1133.2|1135.4|1133.2|1136.14|1133.94|1134.42|1132.22|0
1739901000000|2025-02-18 17:50:00|1135.16|1132.96|1137.87|1135.67|1138.85|1136.65|1135.16|1132.96|0
1739901300000|2025-02-18 17:55:00|1137.62|1135.42|1136.88|1134.68|1138.11|1135.91|1136.14|1133.94|0
1739901600000|2025-02-18 18:00:00|1136.63|1134.43|1139.34|1137.14|1139.84|1137.64|1136.63|1134.43|0
1739901900000|2025-02-18 18:05:00|1139.59|1137.39|1135.65|1133.45|1139.59|1137.39|1135.15|1132.95|0
1739902200000|2025-02-18 18:10:00|1135.89|1133.69|1134.66|1132.46|1135.89|1133.69|1133.18|1130.98|0
1739902500000|2025-02-18 18:15:00|1134.41|1132.21|1131.95|1129.75|1134.91|1132.71|1131.95|1129.75|0
1739902800000|2025-02-18 18:20:00|1132.2|1130|1132.14|1129.94|1133|1130.8|1128.75|1126.55|0
1739903100000|2025-02-18 18:25:00|1132.39|1130.19|1132.14|1129.94|1133.62|1131.42|1131.65|1129.45|0
1739903400000|2025-02-18 18:30:00|1131.9|1129.7|1130.66|1128.46|1131.9|1129.7|1128.94|1126.74|0
1739903700000|2025-02-18 18:35:00|1130.42|1128.22|1129.68|1127.48|1131.16|1128.96|1128.45|1126.25|0
1739904000000|2025-02-18 18:40:00|1129.43|1127.23|1128.69|1126.49|1129.43|1127.23|1127.95|1125.75|0
1739904300000|2025-02-18 18:45:00|1128.45|1126.25|1131.4|1129.2|1131.4|1129.2|1128.2|1126|0
1739904600000|2025-02-18 18:50:00|1131.15|1128.95|1131.65|1129.45|1132.63|1130.43|1130.17|1127.97|0
1739904900000|2025-02-18 18:55:00|1131.89|1129.69|1129.92|1127.72|1132.39|1130.19|1129.68|1127.48|0
1739905200000|2025-02-18 19:00:00|1130.17|1127.97|1130.17|1127.97|1131.65|1129.45|1130.17|1127.97|0
1739905500000|2025-02-18 19:05:00|1130.41|1128.21|1121.05|1118.85|1130.91|1128.71|1118.1|1115.9|0
1739905800000|2025-02-18 19:10:00|1121.3|1119.1|1121.79|1119.59|1124.26|1122.06|1120.31|1118.11|0
1739906100000|2025-02-18 19:15:00|1122.04|1119.84|1119.57|1117.37|1122.28|1120.08|1118.83|1116.63|0
1739906400000|2025-02-18 19:20:00|1119.33|1117.13|1127.45|1125.25|1128.68|1126.48|1117.36|1115.16|0
1739906700000|2025-02-18 19:25:00|1127.95|1125.75|1125.24|1123.04|1127.95|1125.75|1124.99|1122.79|0
1739907000000|2025-02-18 19:30:00|1125.48|1123.28|1128.19|1125.99|1128.19|1125.99|1124.5|1122.3|0
1739907300000|2025-02-18 19:35:00|1128.44|1126.24|1124.74|1122.54|1128.93|1126.73|1124.74|1122.54|0
1739907600000|2025-02-18 19:40:00|1124.99|1122.79|1127.2|1125|1128.19|1125.99|1124.99|1122.79|0
1739907900000|2025-02-18 19:45:00|1127.45|1125.25|1130.65|1128.45|1130.65|1128.45|1126.96|1124.76|0
1739908200000|2025-02-18 19:50:00|1131.15|1128.95|1132.44|1130.24|1133.61|1131.41|1129.67|1127.47|0
1739908500000|2025-02-18 19:55:00|1132.19|1129.99|1132.19|1129.99|1133.67|1131.47|1131.7|1129.5|0
1739908800000|2025-02-18 20:00:00|1132.44|1130.24|1131.7|1129.5|1132.44|1130.24|1130.96|1128.76|0
1739909100000|2025-02-18 20:05:00|1131.94|1129.74|1131.2|1129|1132.43|1130.23|1130.46|1128.26|0
1739909400000|2025-02-18 20:10:00|1130.96|1128.76|1132.43|1130.23|1132.93|1130.73|1130.22|1128.02|0
1739909700000|2025-02-18 20:15:00|1132.19|1129.99|1130.96|1128.76|1132.68|1130.48|1129.97|1127.77|0
1739910000000|2025-02-18 20:20:00|1131.2|1129|1132.43|1130.23|1132.43|1130.23|1129.97|1127.77|0
1739910300000|2025-02-18 20:25:00|1132.68|1130.48|1131.45|1129.25|1133.17|1130.97|1130.95|1128.75|0
1739910600000|2025-02-18 20:30:00|1131.94|1129.74|1132.43|1130.23|1134.4|1132.2|1131.45|1129.25|0
1739910900000|2025-02-18 20:35:00|1132.68|1130.48|1131.45|1129.25|1132.93|1130.73|1130.71|1128.51|0
1739911200000|2025-02-18 20:40:00|1131.69|1129.49|1131.2|1129|1133.42|1131.22|1129.97|1127.77|0
1739911500000|2025-02-18 20:45:00|1130.95|1128.75|1130.46|1128.26|1132.68|1130.48|1129.97|1127.77|0
1739911800000|2025-02-18 20:50:00|1132.18|1129.98|1134.65|1132.45|1135.39|1133.19|1130.95|1128.75|0
1739912100000|2025-02-18 20:55:00|1136.13|1133.93|1145.99|1143.79|1145.99|1143.79|1136.13|1133.93|0
1739912400000|2025-02-18 21:00:00|1146.48|1144.28|1145.77|1143.57|1147.82|1145.62|1145.5|1143.3|0
1739912700000|2025-02-18 21:05:00|1145.53|1143.33|1147.01|1144.81|1147.5|1145.3|1145.53|1143.33|0
1739913000000|2025-02-18 21:10:00|1146.76|1144.56|1146.02|1143.82|1147.5|1145.3|1145.77|1143.57|0
1739913300000|2025-02-18 21:15:00|1146.12|1143.72|1145.63|1143.23|1146.12|1143.72|1144.39|1141.99|0
1739913600000|2025-02-18 21:20:00|1145.87|1143.47|1146.61|1144.21|1146.61|1144.21|1145.38|1142.98|0
1739913900000|2025-02-18 21:25:00|1146.37|1143.97|1145.63|1143.23|1146.37|1143.97|1144.89|1142.49|0
1739914200000|2025-02-18 21:30:00|1145.5|1143.1|1144.39|1141.99|1145.5|1143.1|1143.9|1141.5|0
1739914500000|2025-02-18 21:35:00|1144.15|1141.75|1143.65|1141.25|1144.15|1141.75|1143.16|1140.76|0
1739914800000|2025-02-18 21:40:00|1143.41|1141.01|1143.16|1140.76|1143.65|1141.25|1143.16|1140.76|0
1739915100000|2025-02-18 21:45:00|1143.41|1141.01|1142.67|1140.27|1143.65|1141.25|1142.67|1140.27|0
1739915400000|2025-02-18 21:50:00|1142.42|1140.02|1142.91|1140.51|1143.16|1140.76|1142.42|1140.02|0
1739915700000|2025-02-18 21:55:00|1142.67|1140.27|1143.28|1140.88|1143.41|1141.01|1142.67|1140.27|0
1739916000000|2025-02-18 22:00:00|1143.23|1140.83|1143.12|1140.72|1143.41|1141.01|1142.93|1140.53|0
1739916300000|2025-02-18 22:05:00|1143.15|1140.75|1143.23|1140.83|1143.23|1140.83|1143.04|1140.64|0
1739916600000|2025-02-18 22:10:00|1143.15|1140.75|1143.12|1140.72|1143.23|1140.83|1143.12|1140.72|0
1739916900000|2025-02-18 22:15:00|1143.23|1140.83|1143.33|1140.93|1143.34|1140.94|1143.23|1140.83|0
1739917200000|2025-02-18 22:20:00|1143.36|1140.96|1143.04|1140.64|1143.36|1140.96|1143.04|1140.64|0
1739917500000|2025-02-18 22:25:00|1143.33|1140.93|1143.29|1140.89|1143.33|1140.93|1143.08|1140.68|0
1739917800000|2025-02-18 22:30:00|1143.26|1140.86|1143.29|1140.89|1143.29|1140.89|1143.26|1140.86|0
1739918100000|2025-02-18 22:35:00|1143.55|1141.15|1143.55|1141.15|1143.55|1141.15|1143.55|1141.15|0
1739918400000|2025-02-18 22:40:00|1143.51|1141.11|1143.55|1141.15|1143.55|1141.15|1143.51|1141.11|0
1739918700000|2025-02-18 22:45:00|1143.47|1141.07|1143.47|1141.07|1143.47|1141.07|1143.47|1141.07|0
1739919000000|2025-02-18 22:50:00|1143.4|1141|1143.4|1141|1143.4|1141|1143.4|1141|0
1739919300000|2025-02-18 22:55:00|1143.29|1140.89|1142.79|1140.39|1143.29|1140.89|1142.79|1140.39|0
1739919600000|2025-02-18 23:00:00|1143.52|1141.12|1147.59|1145.19|1150.06|1147.66|1143.52|1141.12|0
1739919900000|2025-02-18 23:05:00|1147.46|1145.06|1146.36|1143.96|1147.59|1145.19|1146.11|1143.71|0
1739920200000|2025-02-18 23:10:00|1146.85|1144.45|1147.1|1144.7|1147.59|1145.19|1146.61|1144.21|0
1739920500000|2025-02-18 23:15:00|1147.22|1144.82|1147.84|1145.44|1147.84|1145.44|1146.36|1143.96|0
1739920800000|2025-02-18 23:20:00|1147.59|1145.19|1147.59|1145.19|1148.08|1145.68|1147.34|1144.94|0
1739921100000|2025-02-18 23:25:00|1147.34|1144.94|1145.86|1143.46|1147.59|1145.19|1145.37|1142.97|0
1739921400000|2025-02-18 23:30:00|1145.62|1143.22|1145.86|1143.46|1146.11|1143.71|1145.37|1142.97|0
1739921700000|2025-02-18 23:35:00|1146.36|1143.96|1147.59|1145.19|1148.08|1145.68|1146.11|1143.71|0
1739922000000|2025-02-18 23:40:00|1147.46|1145.06|1147.34|1144.94|1147.59|1145.19|1146.85|1144.45|0
1739922300000|2025-02-18 23:45:00|1147.59|1145.19|1147.1|1144.7|1147.59|1145.19|1146.23|1143.83|0
1739922600000|2025-02-18 23:50:00|1147.21|1144.81|1148.2|1145.8|1148.82|1146.42|1147.1|1144.7|0
1739922900000|2025-02-18 23:55:00|1148.08|1145.68|1148.33|1145.93|1148.57|1146.17|1147.83|1145.43|0
1739923200000|2025-02-19 00:00:00|1148.08|1145.68|1147.59|1145.19|1148.08|1145.68|1147.34|1144.94|0
1739923500000|2025-02-19 00:05:00|1147.83|1145.43|1148.57|1146.17|1149.07|1146.67|1147.71|1145.31|0
1739923800000|2025-02-19 00:10:00|1148.33|1145.93|1148.82|1146.42|1149.31|1146.91|1148.08|1145.68|0
1739924100000|2025-02-19 00:15:00|1148.57|1146.17|1150.3|1147.9|1150.3|1147.9|1148.33|1145.93|0
1739924400000|2025-02-19 00:20:00|1150.17|1147.77|1150.05|1147.65|1150.55|1148.15|1150.05|1147.65|0
1739924700000|2025-02-19 00:25:00|1150.3|1147.9|1149.92|1147.52|1150.3|1147.9|1149.81|1147.41|0
1739925000000|2025-02-19 00:30:00|1149.81|1147.41|1150.05|1147.65|1150.05|1147.65|1149.31|1146.91|0
1739925300000|2025-02-19 00:35:00|1150.3|1147.9|1151.04|1148.64|1151.78|1149.38|1150.3|1147.9|0
1739925600000|2025-02-19 00:40:00|1150.79|1148.39|1150.54|1148.14|1150.79|1148.39|1149.43|1147.03|0
1739925900000|2025-02-19 00:45:00|1150.79|1148.39|1151.78|1149.38|1152.02|1149.62|1150.54|1148.14|0
1739926200000|2025-02-19 00:50:00|1151.9|1149.5|1151.78|1149.38|1152.52|1150.12|1151.53|1149.13|0
1739926500000|2025-02-19 00:55:00|1151.53|1149.13|1152.52|1150.12|1152.52|1150.12|1151.53|1149.13|0
1739926800000|2025-02-19 01:00:00|1153.01|1150.61|1153.01|1150.61|1153.75|1151.35|1152.52|1150.12|0
1739927100000|2025-02-19 01:05:00|1153.26|1150.86|1153.26|1150.86|1153.5|1151.1|1152.76|1150.36|0
1739927400000|2025-02-19 01:10:00|1153.5|1151.1|1152.76|1150.36|1153.5|1151.1|1152.76|1150.36|0
1739927700000|2025-02-19 01:15:00|1153.01|1150.61|1153.48|1151.08|1154.04|1151.64|1153.01|1150.61|0
1739928000000|2025-02-19 01:20:00|1153.6|1151.2|1152.99|1150.59|1153.98|1151.58|1152.74|1150.34|0
1739928300000|2025-02-19 01:25:00|1153.24|1150.84|1154.22|1151.82|1154.47|1152.07|1153.24|1150.84|0
1739928600000|2025-02-19 01:30:00|1154.12|1151.92|1152.64|1150.44|1154.12|1151.92|1152.64|1150.44|0
1739928900000|2025-02-19 01:35:00|1152.39|1150.19|1153.13|1150.93|1154.37|1152.17|1152.39|1150.19|0
1739929200000|2025-02-19 01:40:00|1153.38|1151.18|1153.63|1151.43|1153.63|1151.43|1152.64|1150.44|0
1739929500000|2025-02-19 01:45:00|1153.38|1151.18|1153.13|1150.93|1153.87|1151.67|1152.89|1150.69|0
1739929800000|2025-02-19 01:50:00|1153.25|1151.05|1153.13|1150.93|1153.63|1151.43|1153.13|1150.93|0
1739930100000|2025-02-19 01:55:00|1153.25|1151.05|1153.38|1151.18|1153.38|1151.18|1153.13|1150.93|0
1739930400000|2025-02-19 02:00:00|1153.13|1150.93|1152.39|1150.19|1153.38|1151.18|1152.15|1149.95|0
1739930700000|2025-02-19 02:05:00|1152.15|1149.95|1152.15|1149.95|1152.39|1150.19|1151.65|1149.45|0
1739931000000|2025-02-19 02:10:00|1151.9|1149.7|1151.9|1149.7|1152.15|1149.95|1151.16|1148.96|0
1739931300000|2025-02-19 02:15:00|1152.15|1149.95|1152.39|1150.19|1152.51|1150.31|1152.15|1149.95|0
1739931600000|2025-02-19 02:20:00|1152.51|1150.31|1152.88|1150.68|1153.13|1150.93|1152.39|1150.19|0
1739931900000|2025-02-19 02:25:00|1152.64|1150.44|1152.88|1150.68|1152.88|1150.68|1152.39|1150.19|0
1739932200000|2025-02-19 02:30:00|1152.76|1150.56|1154.12|1151.92|1154.36|1152.16|1152.76|1150.56|0
1739932500000|2025-02-19 02:35:00|1154.24|1152.04|1154.61|1152.41|1154.86|1152.66|1153.87|1151.67|0
1739932800000|2025-02-19 02:40:00|1154.86|1152.66|1154.36|1152.16|1154.86|1152.66|1154.12|1151.92|0
1739933100000|2025-02-19 02:45:00|1154.61|1152.41|1154.86|1152.66|1155.1|1152.9|1153.87|1151.67|0
1739933400000|2025-02-19 02:50:00|1154.73|1152.53|1154.86|1152.66|1155.1|1152.9|1154.36|1152.16|0
1739933700000|2025-02-19 02:55:00|1154.73|1152.53|1154.61|1152.41|1154.86|1152.66|1154.36|1152.16|0
1739934000000|2025-02-19 03:00:00|1154.36|1152.16|1154.36|1152.16|1154.61|1152.41|1154.36|1152.16|0
1739934300000|2025-02-19 03:05:00|1154.23|1152.03|1154.48|1152.28|1154.86|1152.66|1154.12|1151.92|0
1739934600000|2025-02-19 03:10:00|1154.36|1152.16|1154.36|1152.16|1154.36|1152.16|1154.12|1151.92|0
1739934900000|2025-02-19 03:15:00|1154.23|1152.03|1154.36|1152.16|1154.61|1152.41|1154.12|1151.92|0
1739935200000|2025-02-19 03:20:00|1154.61|1152.41|1154.85|1152.65|1155.1|1152.9|1154.36|1152.16|0
1739935500000|2025-02-19 03:25:00|1155.1|1152.9|1154.36|1152.16|1155.1|1152.9|1154.36|1152.16|0
1739935800000|2025-02-19 03:30:00|1154.61|1152.41|1154.11|1151.91|1154.61|1152.41|1154.11|1151.91|0
1739936100000|2025-02-19 03:35:00|1154.23|1152.03|1154.61|1152.41|1154.61|1152.41|1154.11|1151.91|0
1739936400000|2025-02-19 03:40:00|1154.73|1152.53|1155.1|1152.9|1155.35|1153.15|1154.61|1152.41|0
1739936700000|2025-02-19 03:45:00|1154.85|1152.65|1154.85|1152.65|1155.1|1152.9|1154.61|1152.41|0
1739937000000|2025-02-19 03:50:00|1155.1|1152.9|1155.1|1152.9|1155.1|1152.9|1154.85|1152.65|0
1739937300000|2025-02-19 03:55:00|1155.35|1153.15|1154.61|1152.41|1155.35|1153.15|1154.61|1152.41|0
1739937600000|2025-02-19 04:00:00|1154.36|1152.16|1153.62|1151.42|1154.36|1152.16|1153.37|1151.17|0
1739937900000|2025-02-19 04:05:00|1153.49|1151.29|1153.13|1150.93|1153.62|1151.42|1153|1150.8|0
1739938200000|2025-02-19 04:10:00|1153.24|1151.04|1153.13|1150.93|1153.37|1151.17|1152.88|1150.68|0
1739938500000|2025-02-19 04:15:00|1153|1150.8|1152.63|1150.43|1153.13|1150.93|1152.38|1150.18|0
1739938800000|2025-02-19 04:20:00|1152.88|1150.68|1152.63|1150.43|1152.88|1150.68|1152.63|1150.43|0
1739939100000|2025-02-19 04:25:00|1152.38|1150.18|1152.38|1150.18|1152.38|1150.18|1151.89|1149.69|0
1739939400000|2025-02-19 04:30:00|1152.5|1150.3|1152.14|1149.94|1152.63|1150.43|1152.14|1149.94|0
1739939700000|2025-02-19 04:35:00|1152.26|1150.06|1151.4|1149.2|1152.38|1150.18|1151.15|1148.95|0
1739940000000|2025-02-19 04:40:00|1151.15|1148.95|1151.15|1148.95|1151.64|1149.44|1151.15|1148.95|0
1739940300000|2025-02-19 04:45:00|1151.4|1149.2|1150.9|1148.7|1151.4|1149.2|1150.66|1148.46|0
1739940600000|2025-02-19 04:50:00|1151.15|1148.95|1151.15|1148.95|1151.4|1149.2|1150.66|1148.46|0
1739940900000|2025-02-19 04:55:00|1151.27|1149.07|1151.64|1149.44|1151.64|1149.44|1151.15|1148.95|0
1739941200000|2025-02-19 05:00:00|1151.4|1149.2|1151.15|1148.95|1151.64|1149.44|1151.15|1148.95|0
1739941500000|2025-02-19 05:05:00|1151.4|1149.2|1151.15|1148.95|1151.4|1149.2|1150.66|1148.46|0
1739941800000|2025-02-19 05:10:00|1151.02|1148.82|1150.9|1148.7|1151.15|1148.95|1150.41|1148.21|0
1739942100000|2025-02-19 05:15:00|1151.15|1148.95|1151.15|1148.95|1151.15|1148.95|1150.65|1148.45|0
1739942400000|2025-02-19 05:20:00|1151.39|1149.19|1150.9|1148.7|1151.39|1149.19|1150.65|1148.45|0
1739942700000|2025-02-19 05:25:00|1151.15|1148.95|1151.15|1148.95|1151.39|1149.19|1150.9|1148.7|0
1739943000000|2025-02-19 05:30:00|1151.39|1149.19|1151.64|1149.44|1151.64|1149.44|1151.27|1149.07|0
1739943300000|2025-02-19 05:35:00|1151.89|1149.69|1150.9|1148.7|1151.89|1149.69|1150.9|1148.7|0
1739943600000|2025-02-19 05:40:00|1150.77|1148.57|1150.65|1148.45|1150.9|1148.7|1149.67|1147.47|0
1739943900000|2025-02-19 05:45:00|1150.77|1148.57|1150.9|1148.7|1151.15|1148.95|1150.65|1148.45|0
1739944200000|2025-02-19 05:50:00|1150.65|1148.45|1151.39|1149.19|1151.39|1149.19|1150.65|1148.45|0
1739944500000|2025-02-19 05:55:00|1151.26|1149.06|1151.15|1148.95|1151.39|1149.19|1151.15|1148.95|0
1739944800000|2025-02-19 06:00:00|1151.39|1149.19|1151.64|1149.44|1151.64|1149.44|1151.15|1148.95|0
1739945100000|2025-02-19 06:05:00|1151.39|1149.19|1151.64|1149.44|1151.88|1149.68|1151.14|1148.94|0
1739945400000|2025-02-19 06:10:00|1151.51|1149.31|1151.64|1149.44|1151.64|1149.44|1151.39|1149.19|0
1739945700000|2025-02-19 06:15:00|1151.88|1149.68|1151.64|1149.44|1151.88|1149.68|1151.39|1149.19|0
1739946000000|2025-02-19 06:20:00|1151.51|1149.31|1151.64|1149.44|1151.64|1149.44|1151.14|1148.94|0
1739946300000|2025-02-19 06:25:00|1151.88|1149.68|1152.87|1150.67|1152.87|1150.67|1151.64|1149.44|0
1739946600000|2025-02-19 06:30:00|1152.62|1150.42|1152.87|1150.67|1152.99|1150.79|1152.38|1150.18|0
1739946900000|2025-02-19 06:35:00|1152.99|1150.79|1153.12|1150.92|1153.12|1150.92|1152.62|1150.42|0
1739947200000|2025-02-19 06:40:00|1152.87|1150.67|1152.38|1150.18|1152.87|1150.67|1152.13|1149.93|0
1739947500000|2025-02-19 06:45:00|1152.25|1150.05|1151.88|1149.68|1152.38|1150.18|1151.64|1149.44|0
1739947800000|2025-02-19 06:50:00|1152.13|1149.93|1151.64|1149.44|1152.13|1149.93|1151.64|1149.44|0
1739948100000|2025-02-19 06:55:00|1151.88|1149.68|1150.65|1148.45|1151.88|1149.68|1150.65|1148.45|0
1739948400000|2025-02-19 07:00:00|1150.4|1148.2|1150.65|1148.45|1150.65|1148.45|1148.92|1146.72|0
1739948700000|2025-02-19 07:05:00|1150.89|1148.69|1151.26|1149.06|1151.39|1149.19|1150.15|1147.95|0
1739949000000|2025-02-19 07:10:00|1151.14|1148.94|1149.91|1147.71|1151.39|1149.19|1149.41|1147.21|0
1739949300000|2025-02-19 07:15:00|1150.15|1147.95|1150.4|1148.2|1151.14|1148.94|1150.15|1147.95|0
1739949600000|2025-02-19 07:20:00|1150.52|1148.32|1150.15|1147.95|1150.89|1148.69|1150.15|1147.95|0
1739949900000|2025-02-19 07:25:00|1149.91|1147.71|1150.89|1148.69|1151.01|1148.81|1149.91|1147.71|0
1739950200000|2025-02-19 07:30:00|1150.65|1148.45|1151.34|1149.14|1151.63|1149.43|1150.65|1148.45|0
1739950500000|2025-02-19 07:35:00|1151.1|1148.9|1150.35|1148.15|1151.34|1149.14|1150.11|1147.91|0
1739950800000|2025-02-19 07:40:00|1150.6|1148.4|1150.35|1148.15|1150.6|1148.4|1149.61|1147.41|0
1739951100000|2025-02-19 07:45:00|1150.23|1148.03|1150.85|1148.65|1151.34|1149.14|1150.11|1147.91|0
1739951400000|2025-02-19 07:50:00|1151.09|1148.89|1149.86|1147.66|1151.34|1149.14|1149.37|1147.17|0
1739951700000|2025-02-19 07:55:00|1149.61|1147.41|1148.87|1146.67|1149.73|1147.53|1148.87|1146.67|0
1739952000000|2025-02-19 08:00:00|1149.12|1146.92|1150.35|1148.15|1150.85|1148.65|1149.12|1146.92|0
1739952300000|2025-02-19 08:05:00|1150.11|1147.91|1148.87|1146.67|1150.6|1148.4|1148.87|1146.67|0
1739952600000|2025-02-19 08:10:00|1149.12|1146.92|1149.86|1147.66|1150.11|1147.91|1148.74|1146.54|0
1739952900000|2025-02-19 08:15:00|1150.11|1147.91|1150.11|1147.91|1150.85|1148.65|1149.86|1147.66|0
1739953200000|2025-02-19 08:20:00|1150.35|1148.15|1149.48|1147.28|1150.6|1148.4|1149.37|1147.17|0
1739953500000|2025-02-19 08:25:00|1149.37|1147.17|1148.62|1146.42|1149.37|1147.17|1148.13|1145.93|0
1739953800000|2025-02-19 08:30:00|1148.87|1146.67|1150.22|1148.02|1151.09|1148.89|1148.87|1146.67|0
1739954100000|2025-02-19 08:35:00|1150.11|1147.91|1151.59|1149.39|1151.59|1149.39|1149.98|1147.78|0
1739954400000|2025-02-19 08:40:00|1151.83|1149.63|1152.33|1150.13|1152.82|1150.62|1151.34|1149.14|0
1739954700000|2025-02-19 08:45:00|1152.08|1149.88|1150.6|1148.4|1152.08|1149.88|1150.6|1148.4|0
1739955000000|2025-02-19 08:50:00|1150.84|1148.64|1149.61|1147.41|1150.84|1148.64|1149.36|1147.16|0
1739955300000|2025-02-19 08:55:00|1149.36|1147.16|1150.35|1148.15|1150.84|1148.64|1149.36|1147.16|0
1739955600000|2025-02-19 09:00:00|1150.47|1148.27|1150.35|1148.15|1151.83|1149.63|1149.86|1147.66|0
1739955900000|2025-02-19 09:05:00|1150.1|1147.9|1150.1|1147.9|1150.84|1148.64|1149.86|1147.66|0
1739956200000|2025-02-19 09:10:00|1150.35|1148.15|1149.61|1147.41|1150.35|1148.15|1148.13|1145.93|0
1739956500000|2025-02-19 09:15:00|1149.86|1147.66|1150.6|1148.4|1151.09|1148.89|1149.61|1147.41|0
1739956800000|2025-02-19 09:20:00|1150.35|1148.15|1150.84|1148.64|1151.09|1148.89|1150.1|1147.9|0
1739957100000|2025-02-19 09:25:00|1151.09|1148.89|1151.45|1149.25|1152.08|1149.88|1150.84|1148.64|0
1739957400000|2025-02-19 09:30:00|1151.34|1149.14|1150.35|1148.15|1151.83|1149.63|1150.1|1147.9|0
1739957700000|2025-02-19 09:35:00|1150.1|1147.9|1150.1|1147.9|1150.35|1148.15|1149.61|1147.41|0
1739958000000|2025-02-19 09:40:00|1149.97|1147.77|1150.1|1147.9|1150.59|1148.39|1149.85|1147.65|0
1739958300000|2025-02-19 09:45:00|1149.85|1147.65|1149.36|1147.16|1149.85|1147.65|1148.87|1146.67|0
1739958600000|2025-02-19 09:50:00|1149.11|1146.91|1147.63|1145.43|1149.11|1146.91|1147.39|1145.19|0
1739958900000|2025-02-19 09:55:00|1147.39|1145.19|1147.88|1145.68|1148.37|1146.17|1147.14|1144.94|0
1739959200000|2025-02-19 10:00:00|1148.37|1146.17|1148.37|1146.17|1148.37|1146.17|1147.26|1145.06|0
1739959500000|2025-02-19 10:05:00|1148.13|1145.93|1146.89|1144.69|1148.37|1146.17|1146.65|1144.45|0
1739959800000|2025-02-19 10:10:00|1146.65|1144.45|1146.89|1144.69|1146.89|1144.69|1145.78|1143.58|0
1739960100000|2025-02-19 10:15:00|1146.64|1144.44|1146.15|1143.95|1146.64|1144.44|1145.9|1143.7|0
1739960400000|2025-02-19 10:20:00|1145.9|1143.7|1144.18|1141.98|1146.15|1143.95|1143.93|1141.73|0
1739960700000|2025-02-19 10:25:00|1144.42|1142.22|1140.97|1138.77|1144.92|1142.72|1140.72|1138.52|0
1739961000000|2025-02-19 10:30:00|1140.72|1138.52|1139.74|1137.54|1141.71|1139.51|1139.11|1136.91|0
1739961300000|2025-02-19 10:35:00|1139.49|1137.29|1139|1136.8|1139.74|1137.54|1138.75|1136.55|0
1739961600000|2025-02-19 10:40:00|1138.75|1136.55|1138.26|1136.06|1139.49|1137.29|1138.26|1136.06|0
1739961900000|2025-02-19 10:45:00|1138.01|1135.81|1139.19|1136.99|1139.98|1137.78|1138.01|1135.81|0
1739962200000|2025-02-19 10:50:00|1138.94|1136.74|1139.43|1137.23|1139.93|1137.73|1138.69|1136.49|0
1739962500000|2025-02-19 10:55:00|1139.68|1137.48|1139.68|1137.48|1140.54|1138.34|1139.43|1137.23|0
1739962800000|2025-02-19 11:00:00|1139.8|1137.6|1139.19|1136.99|1140.17|1137.97|1137.71|1135.51|0
1739963100000|2025-02-19 11:05:00|1138.81|1136.61|1139.93|1137.73|1140.17|1137.97|1138.69|1136.49|0
1739963400000|2025-02-19 11:10:00|1139.68|1137.48|1139.18|1136.98|1139.93|1137.73|1138.94|1136.74|0
1739963700000|2025-02-19 11:15:00|1139.3|1137.1|1139.92|1137.72|1140.17|1137.97|1139.18|1136.98|0
1739964000000|2025-02-19 11:20:00|1139.68|1137.48|1138.56|1136.36|1139.68|1137.48|1138.44|1136.24|0
1739964300000|2025-02-19 11:25:00|1138.69|1136.49|1136.96|1134.76|1138.69|1136.49|1136.22|1134.02|0
1739964600000|2025-02-19 11:30:00|1137.21|1135.01|1136.47|1134.27|1137.95|1135.75|1136.22|1134.02|0
1739964900000|2025-02-19 11:35:00|1136.72|1134.52|1136.47|1134.27|1138.2|1136|1135.98|1133.78|0
1739965200000|2025-02-19 11:40:00|1136.22|1134.02|1135.24|1133.04|1137.46|1135.26|1135.24|1133.04|0
1739965500000|2025-02-19 11:45:00|1135.48|1133.28|1134.56|1132.36|1135.48|1133.28|1133.76|1131.56|0
1739965800000|2025-02-19 11:50:00|1134.81|1132.61|1135.51|1133.31|1136|1133.8|1134.56|1132.36|0
1739966100000|2025-02-19 11:55:00|1135.76|1133.56|1137.73|1135.53|1137.73|1135.53|1135.51|1133.31|0
1739966400000|2025-02-19 12:00:00|1137.98|1135.78|1142.17|1139.97|1142.66|1140.46|1137.24|1135.04|0
1739966700000|2025-02-19 12:05:00|1141.92|1139.72|1142.91|1140.71|1142.91|1140.71|1139.95|1137.75|0
1739967000000|2025-02-19 12:10:00|1143.16|1140.96|1142.17|1139.97|1143.4|1141.2|1141.92|1139.72|0
1739967300000|2025-02-19 12:15:00|1142.42|1140.22|1141.68|1139.48|1142.66|1140.46|1140.94|1138.74|0
1739967600000|2025-02-19 12:20:00|1141.43|1139.23|1141.92|1139.72|1141.92|1139.72|1141.18|1138.98|0
1739967900000|2025-02-19 12:25:00|1142.17|1139.97|1142.17|1139.97|1142.66|1140.46|1141.68|1139.48|0
1739968200000|2025-02-19 12:30:00|1142.42|1140.22|1141.18|1138.98|1142.42|1140.22|1140.2|1138|0
1739968500000|2025-02-19 12:35:00|1141.43|1139.23|1140.94|1138.74|1141.92|1139.72|1140.44|1138.24|0
1739968800000|2025-02-19 12:40:00|1141.18|1138.98|1141.67|1139.47|1141.92|1139.72|1141.05|1138.85|0
1739969100000|2025-02-19 12:45:00|1141.92|1139.72|1143.65|1141.45|1144.39|1142.19|1141.43|1139.23|0
1739969400000|2025-02-19 12:50:00|1143.9|1141.7|1143.9|1141.7|1144.14|1141.94|1142.91|1140.71|0
1739969700000|2025-02-19 12:55:00|1143.65|1141.45|1139.45|1137.25|1143.9|1141.7|1139.45|1137.25|0
1739970000000|2025-02-19 13:00:00|1139.7|1137.5|1141.67|1139.47|1141.67|1139.47|1137.73|1135.53|0
1739970300000|2025-02-19 13:05:00|1141.43|1139.23|1141.72|1139.52|1142.17|1139.97|1140.93|1138.73|0
1739970600000|2025-02-19 13:10:00|1141.96|1139.76|1139.74|1137.54|1142.57|1140.37|1139.49|1137.29|0
1739970900000|2025-02-19 13:15:00|1139.49|1137.29|1137.03|1134.83|1139.74|1137.54|1136.53|1134.33|0
1739971200000|2025-02-19 13:20:00|1136.78|1134.58|1135.17|1132.97|1137.03|1134.83|1134.81|1132.61|0
1739971500000|2025-02-19 13:25:00|1135.05|1132.85|1134.8|1132.6|1136.78|1134.58|1131.6|1129.4|0
1739971800000|2025-02-19 13:30:00|1134.92|1132.72|1132.83|1130.63|1134.92|1132.72|1132.58|1130.38|0
1739972100000|2025-02-19 13:35:00|1132.45|1130.25|1130.85|1128.65|1134.06|1131.86|1130.61|1128.41|0
1739972400000|2025-02-19 13:40:00|1131.1|1128.9|1132.83|1130.63|1133.07|1130.87|1130.73|1128.53|0
1739972700000|2025-02-19 13:45:00|1132.58|1130.38|1134.31|1132.11|1134.55|1132.35|1132.58|1130.38|0
1739973000000|2025-02-19 13:50:00|1134.8|1132.6|1134.55|1132.35|1134.8|1132.6|1133.07|1130.87|0
1739973300000|2025-02-19 13:55:00|1134.31|1132.11|1133.81|1131.61|1134.8|1132.6|1133.32|1131.12|0
1739973600000|2025-02-19 14:00:00|1133.57|1131.37|1134.8|1132.6|1134.8|1132.6|1131.59|1129.39|0
1739973900000|2025-02-19 14:05:00|1134.55|1132.35|1136.28|1134.08|1137.02|1134.82|1134.55|1132.35|0
1739974200000|2025-02-19 14:10:00|1136.03|1133.83|1134.06|1131.86|1137.02|1134.82|1133.56|1131.36|0
1739974500000|2025-02-19 14:15:00|1133.81|1131.61|1131.59|1129.39|1133.81|1131.61|1131.1|1128.9|0
1739974800000|2025-02-19 14:20:00|1131.34|1129.14|1130.29|1128.09|1132.33|1130.13|1129.8|1127.6|0
1739975100000|2025-02-19 14:25:00|1129.67|1127.47|1132.76|1130.56|1133.25|1131.05|1129.31|1127.11|0
1739975400000|2025-02-19 14:30:00|1132.51|1130.31|1133.94|1131.74|1134.43|1132.23|1130.29|1128.09|0
1739975700000|2025-02-19 14:35:00|1134.68|1132.48|1132.74|1130.54|1135.17|1132.97|1132.49|1130.29|0
1739976000000|2025-02-19 14:40:00|1132.49|1130.29|1133.22|1131.02|1135.19|1132.99|1132.08|1129.88|0
1739976300000|2025-02-19 14:45:00|1133.46|1131.26|1131|1128.8|1134.94|1132.74|1130.02|1127.82|0
1739976600000|2025-02-19 14:50:00|1130.75|1128.55|1133.95|1131.75|1134.45|1132.25|1130.51|1128.31|0
1739976900000|2025-02-19 14:55:00|1133.71|1131.51|1131.74|1129.54|1134.45|1132.25|1131.49|1129.29|0
1739977200000|2025-02-19 15:00:00|1131.98|1129.78|1129.77|1127.57|1135.19|1132.99|1128.54|1126.34|0
1739977500000|2025-02-19 15:05:00|1130.26|1128.06|1130.01|1127.81|1132.72|1130.52|1128.54|1126.34|0
1739977800000|2025-02-19 15:10:00|1130.26|1128.06|1129.77|1127.57|1131.24|1129.04|1128.78|1126.58|0
1739978100000|2025-02-19 15:15:00|1129.52|1127.32|1132.23|1130.03|1134.2|1132|1129.03|1126.83|0
1739978400000|2025-02-19 15:20:00|1132.48|1130.28|1132.23|1130.03|1133.21|1131.01|1130.01|1127.81|0
1739978700000|2025-02-19 15:25:00|1132.72|1130.52|1133.21|1131.01|1134.44|1132.24|1131.74|1129.54|0
1739979000000|2025-02-19 15:30:00|1132.97|1130.77|1137.64|1135.44|1139.86|1137.66|1132.97|1130.77|0
1739979300000|2025-02-19 15:35:00|1137.89|1135.69|1136.72|1134.52|1138.38|1136.18|1135.67|1133.47|0
1739979600000|2025-02-19 15:40:00|1136.97|1134.77|1137.95|1135.75|1137.95|1135.75|1136.23|1134.03|0
1739979900000|2025-02-19 15:45:00|1138.2|1136|1137.7|1135.5|1139.18|1136.98|1136.96|1134.76|0
1739980200000|2025-02-19 15:50:00|1137.46|1135.26|1137.16|1134.96|1137.7|1135.5|1135.93|1133.73|0
1739980500000|2025-02-19 15:55:00|1136.91|1134.71|1133.96|1131.76|1136.91|1134.71|1131.25|1129.05|0
1739980800000|2025-02-19 16:00:00|1134.2|1132|1138.64|1136.44|1139.87|1137.67|1134.2|1132|0
1739981100000|2025-02-19 16:05:00|1138.39|1136.19|1140.42|1138.22|1140.66|1138.46|1138.39|1136.19|0
1739981400000|2025-02-19 16:10:00|1140.66|1138.46|1145.05|1142.85|1145.29|1143.09|1139.38|1137.18|0
1739981700000|2025-02-19 16:15:00|1144.8|1142.6|1144.31|1142.11|1145.54|1143.34|1143.08|1140.88|0
1739982000000|2025-02-19 16:20:00|1144.06|1141.86|1143.81|1141.61|1144.55|1142.35|1142.34|1140.14|0
1739982300000|2025-02-19 16:25:00|1144.06|1141.86|1144.61|1142.41|1145.1|1142.9|1143.57|1141.37|0
1739982600000|2025-02-19 16:30:00|1144.12|1141.92|1145.1|1142.9|1145.6|1143.4|1142.89|1140.69|0
1739982900000|2025-02-19 16:35:00|1145.35|1143.15|1144.61|1142.41|1145.84|1143.64|1143.62|1141.42|0
1739983200000|2025-02-19 16:40:00|1144.36|1142.16|1149.54|1147.34|1149.54|1147.34|1144.36|1142.16|0
1739983500000|2025-02-19 16:45:00|1150.03|1147.83|1147.56|1145.36|1150.28|1148.08|1147.56|1145.36|0
1739983800000|2025-02-19 16:50:00|1147.81|1145.61|1149.78|1147.58|1150.03|1147.83|1147.56|1145.36|0
1739984100000|2025-02-19 16:55:00|1150.03|1147.83|1149.78|1147.58|1150.27|1148.07|1149.04|1146.84|0
1739984400000|2025-02-19 17:00:00|1149.53|1147.33|1151.32|1149.12|1152.55|1150.35|1149.29|1147.09|0
1739984700000|2025-02-19 17:05:00|1151.56|1149.36|1151.32|1149.12|1151.56|1149.36|1150.33|1148.13|0
1739985000000|2025-02-19 17:10:00|1151.07|1148.87|1148.85|1146.65|1151.32|1149.12|1147.62|1145.42|0
1739985300000|2025-02-19 17:15:00|1149.1|1146.9|1147.62|1145.42|1149.1|1146.9|1146.88|1144.68|0
1739985600000|2025-02-19 17:20:00|1147.37|1145.17|1144.42|1142.22|1147.87|1145.67|1144.42|1142.22|0
1739985900000|2025-02-19 17:25:00|1144.17|1141.97|1143.37|1141.17|1145.1|1142.9|1142.88|1140.68|0
1739986200000|2025-02-19 17:30:00|1143.62|1141.42|1142.08|1139.88|1144.11|1141.91|1141.59|1139.39|0
1739986500000|2025-02-19 17:35:00|1141.84|1139.64|1144.05|1141.85|1144.55|1142.35|1141.84|1139.64|0
1739986800000|2025-02-19 17:40:00|1143.81|1141.61|1145.53|1143.33|1146.02|1143.82|1143.31|1141.11|0
1739987100000|2025-02-19 17:45:00|1145.29|1143.09|1146.82|1144.62|1146.82|1144.62|1144.6|1142.4|0
1739987400000|2025-02-19 17:50:00|1147.07|1144.87|1150.02|1147.82|1150.76|1148.56|1147.07|1144.87|0
1739987700000|2025-02-19 17:55:00|1149.78|1147.58|1148.58|1146.38|1151.01|1148.81|1148.33|1146.13|0
1739988000000|2025-02-19 18:00:00|1148.82|1146.62|1147.1|1144.9|1148.82|1146.62|1146.85|1144.65|0
1739988300000|2025-02-19 18:05:00|1146.85|1144.65|1143.84|1141.64|1147.1|1144.9|1143.34|1141.14|0
1739988600000|2025-02-19 18:10:00|1143.59|1141.39|1142.11|1139.91|1143.59|1141.39|1139.4|1137.2|0
1739988900000|2025-02-19 18:15:00|1142.36|1140.16|1148.02|1145.82|1148.02|1145.82|1142.11|1139.91|0
1739989200000|2025-02-19 18:20:00|1148.27|1146.07|1147.53|1145.33|1149.01|1146.81|1147.29|1145.09|0
1739989500000|2025-02-19 18:25:00|1147.78|1145.58|1149.56|1147.36|1149.75|1147.55|1147.53|1145.33|0
1739989800000|2025-02-19 18:30:00|1149.81|1147.61|1151.28|1149.08|1152.27|1150.07|1149.81|1147.61|0
1739990100000|2025-02-19 18:35:00|1151.53|1149.33|1151.78|1149.58|1152.27|1150.07|1151.28|1149.08|0
1739990400000|2025-02-19 18:40:00|1152.27|1150.07|1151.04|1148.84|1153.01|1150.81|1150.54|1148.34|0
1739990700000|2025-02-19 18:45:00|1151.28|1149.08|1150.05|1147.85|1151.78|1149.58|1149.56|1147.36|0
1739991000000|2025-02-19 18:50:00|1149.8|1147.6|1148.82|1146.62|1150.05|1147.85|1148.08|1145.88|0
1739991300000|2025-02-19 18:55:00|1149.06|1146.86|1147.83|1145.63|1149.8|1147.6|1147.59|1145.39|0
1739991600000|2025-02-19 19:00:00|1148.33|1146.13|1148.32|1146.12|1151.77|1149.57|1147.59|1145.39|0
1739991900000|2025-02-19 19:05:00|1148.57|1146.37|1150.05|1147.85|1150.79|1148.59|1148.32|1146.12|0
1739992200000|2025-02-19 19:10:00|1150.3|1148.1|1158.67|1156.47|1158.67|1156.47|1150.3|1148.1|0
1739992500000|2025-02-19 19:15:00|1159.17|1156.97|1160.19|1157.99|1161.39|1159.19|1158.43|1156.23|0
1739992800000|2025-02-19 19:20:00|1160.44|1158.24|1162.11|1159.91|1163.59|1161.39|1160.44|1158.24|0
1739993100000|2025-02-19 19:25:00|1162.36|1160.16|1161.13|1158.93|1162.61|1160.41|1158.66|1156.46|0
1739993400000|2025-02-19 19:30:00|1160.88|1158.68|1161.37|1159.17|1161.62|1159.42|1159.4|1157.2|0
1739993700000|2025-02-19 19:35:00|1161.13|1158.93|1161.62|1159.42|1162.61|1160.41|1161.13|1158.93|0
1739994000000|2025-02-19 19:40:00|1161.87|1159.67|1161.37|1159.17|1162.85|1160.65|1159.89|1157.69|0
1739994300000|2025-02-19 19:45:00|1161.13|1158.93|1161.37|1159.17|1161.37|1159.17|1159.65|1157.45|0
1739994600000|2025-02-19 19:50:00|1161.62|1159.42|1164.33|1162.13|1164.83|1162.63|1161.62|1159.42|0
1739994900000|2025-02-19 19:55:00|1164.09|1161.89|1164.08|1161.88|1164.33|1162.13|1162.61|1160.41|0
1739995200000|2025-02-19 20:00:00|1163.59|1161.39|1161.37|1159.17|1163.84|1161.64|1161.13|1158.93|0
1739995500000|2025-02-19 20:05:00|1161.62|1159.42|1157.67|1155.47|1162.11|1159.91|1157.67|1155.47|0
1739995800000|2025-02-19 20:10:00|1157.43|1155.23|1159.4|1157.2|1159.65|1157.45|1157.43|1155.23|0
1739996100000|2025-02-19 20:15:00|1159.15|1156.95|1159.89|1157.69|1162.6|1160.4|1159.15|1156.95|0
1739996400000|2025-02-19 20:20:00|1159.65|1157.45|1160.38|1158.18|1160.63|1158.43|1158.41|1156.21|0
1739996700000|2025-02-19 20:25:00|1160.14|1157.94|1153.98|1151.78|1160.14|1157.94|1151.51|1149.31|0
1739997000000|2025-02-19 20:30:00|1154.96|1152.76|1158.41|1156.21|1160.63|1158.43|1153.73|1151.53|0
1739997300000|2025-02-19 20:35:00|1158.17|1155.97|1157.43|1155.23|1159.4|1157.2|1155.21|1153.01|0
1739997600000|2025-02-19 20:40:00|1157.67|1155.47|1155.95|1153.75|1159.15|1156.95|1155.45|1153.25|0
1739997900000|2025-02-19 20:45:00|1156.19|1153.99|1155.95|1153.75|1157.67|1155.47|1154.71|1152.51|0
1739998200000|2025-02-19 20:50:00|1156.44|1154.24|1157.67|1155.47|1160.14|1157.94|1156.19|1153.99|0
1739998500000|2025-02-19 20:55:00|1158.16|1155.96|1161.61|1159.41|1162.85|1160.65|1158.16|1155.96|0
1739998800000|2025-02-19 21:00:00|1161.86|1159.66|1154.71|1152.51|1161.86|1159.66|1154.71|1152.51|0
1739999100000|2025-02-19 21:05:00|1154.47|1152.27|1153.73|1151.53|1155.94|1153.74|1153.73|1151.53|0
1739999400000|2025-02-19 21:10:00|1153.48|1151.28|1152.74|1150.54|1153.48|1151.28|1151.51|1149.31|0
1739999700000|2025-02-19 21:15:00|1152.84|1150.44|1153.09|1150.69|1153.58|1151.18|1152.84|1150.44|0
1740000000000|2025-02-19 21:20:00|1152.84|1150.44|1153.82|1151.42|1154.32|1151.92|1152.84|1150.44|0
1740000300000|2025-02-19 21:25:00|1153.58|1151.18|1153.33|1150.93|1153.82|1151.42|1153.08|1150.68|0
1740000600000|2025-02-19 21:30:00|1153.58|1151.18|1153.08|1150.68|1153.58|1151.18|1152.84|1150.44|0
1740000900000|2025-02-19 21:35:00|1152.84|1150.44|1153.33|1150.93|1153.82|1151.42|1152.84|1150.44|0
1740001200000|2025-02-19 21:40:00|1153.58|1151.18|1153.58|1151.18|1154.07|1151.67|1153.33|1150.93|0
1740001500000|2025-02-19 21:45:00|1153.45|1151.05|1153.82|1151.42|1153.82|1151.42|1153.33|1150.93|0
1740001800000|2025-02-19 21:50:00|1153.69|1151.29|1153.33|1150.93|1154.07|1151.67|1152.84|1150.44|0
1740002100000|2025-02-19 21:55:00|1153.58|1151.18|1153.45|1151.05|1154.56|1152.16|1153.33|1150.93|0
1740002400000|2025-02-19 22:00:00|1153.83|1151.43|1154.08|1151.68|1154.08|1151.68|1153.75|1151.35|0
1740002700000|2025-02-19 22:05:00|1153.83|1151.43|1154.19|1151.79|1154.19|1151.79|1153.83|1151.43|0
1740003000000|2025-02-19 22:10:00|1154.22|1151.82|1154.12|1151.72|1154.26|1151.86|1154.12|1151.72|0
1740003300000|2025-02-19 22:15:00|1154.08|1151.68|1154.08|1151.68|1154.12|1151.72|1154.08|1151.68|0
1740003600000|2025-02-19 22:20:00|1154.12|1151.72|1154.12|1151.72|1154.22|1151.82|1154.08|1151.68|0
1740003900000|2025-02-19 22:25:00|1154.22|1151.82|1154.22|1151.82|1154.22|1151.82|1154.08|1151.68|0
1740004200000|2025-02-19 22:30:00|1154.33|1151.93|1154.22|1151.82|1154.44|1152.04|1154.11|1151.71|0
1740004500000|2025-02-19 22:35:00|1154.48|1152.08|1154.15|1151.75|1154.55|1152.15|1154.05|1151.65|0
1740004800000|2025-02-19 22:40:00|1154.29|1151.89|1154.15|1151.75|1154.29|1151.89|1154.15|1151.75|0
1740005100000|2025-02-19 22:45:00|1154.11|1151.71|1154|1151.6|1154.11|1151.71|1154|1151.6|0
1740005400000|2025-02-19 22:50:00|1154.04|1151.64|1154.04|1151.64|1154.07|1151.67|1154.04|1151.64|0
1740005700000|2025-02-19 22:55:00|1154.11|1151.71|1154.04|1151.64|1154.11|1151.71|1154.04|1151.64|0
1740006000000|2025-02-19 23:00:00|1152.95|1150.55|1155.79|1153.39|1156.4|1154|1152.95|1150.55|0
1740006300000|2025-02-19 23:05:00|1155.91|1153.51|1155.05|1152.65|1156.03|1153.63|1155.05|1152.65|0
1740006600000|2025-02-19 23:10:00|1155.29|1152.89|1155.79|1153.39|1156.28|1153.88|1154.8|1152.4|0
1740006900000|2025-02-19 23:15:00|1155.66|1153.26|1155.79|1153.39|1156.28|1153.88|1155.54|1153.14|0
1740007200000|2025-02-19 23:20:00|1156.03|1153.63|1154.55|1152.15|1156.15|1153.75|1154.55|1152.15|0
1740007500000|2025-02-19 23:25:00|1154.31|1151.91|1153.81|1151.41|1154.55|1152.15|1153.32|1150.92|0
1740007800000|2025-02-19 23:30:00|1154.06|1151.66|1154.31|1151.91|1154.67|1152.27|1153.81|1151.41|0
1740008100000|2025-02-19 23:35:00|1154.18|1151.78|1153.81|1151.41|1155.29|1152.89|1153.32|1150.92|0
1740008400000|2025-02-19 23:40:00|1153.57|1151.17|1153.44|1151.04|1154.06|1151.66|1153.32|1150.92|0
1740008700000|2025-02-19 23:45:00|1153.57|1151.17|1152.83|1150.43|1153.57|1151.17|1151.59|1149.19|0
1740009000000|2025-02-19 23:50:00|1152.58|1150.18|1153.07|1150.67|1153.32|1150.92|1152.33|1149.93|0
1740009300000|2025-02-19 23:55:00|1153.19|1150.79|1154.06|1151.66|1154.3|1151.9|1152.83|1150.43|0
1740009600000|2025-02-20 00:00:00|1153.81|1151.41|1154.06|1151.66|1154.06|1151.66|1151.59|1149.19|0
1740009900000|2025-02-20 00:05:00|1153.81|1151.41|1154.06|1151.66|1154.55|1152.15|1153.56|1151.16|0
1740010200000|2025-02-20 00:10:00|1153.81|1151.41|1153.56|1151.16|1154.18|1151.78|1153.32|1150.92|0
1740010500000|2025-02-20 00:15:00|1153.44|1151.04|1152.08|1149.68|1153.44|1151.04|1152.08|1149.68|0
1740010800000|2025-02-20 00:20:00|1152.33|1149.93|1152.08|1149.68|1152.58|1150.18|1152.08|1149.68|0
1740011100000|2025-02-20 00:25:00|1151.84|1149.44|1151.84|1149.44|1152.08|1149.68|1150.85|1148.45|0
1740011400000|2025-02-20 00:30:00|1152.08|1149.68|1151.1|1148.7|1152.33|1149.93|1150.6|1148.2|0
1740011700000|2025-02-20 00:35:00|1151.34|1148.94|1153.56|1151.16|1153.56|1151.16|1151.1|1148.7|0
1740012000000|2025-02-20 00:40:00|1153.19|1150.79|1152.82|1150.42|1153.32|1150.92|1152.33|1149.93|0
1740012300000|2025-02-20 00:45:00|1153.07|1150.67|1153.31|1150.91|1153.81|1151.41|1152.58|1150.18|0
1740012600000|2025-02-20 00:50:00|1153.56|1151.16|1154.05|1151.65|1154.05|1151.65|1153.56|1151.16|0
1740012900000|2025-02-20 00:55:00|1153.81|1151.41|1156.27|1153.87|1156.27|1153.87|1153.81|1151.41|0
1740013200000|2025-02-20 01:00:00|1156.03|1153.63|1154.79|1152.39|1156.03|1153.63|1154.79|1152.39|0
1740013500000|2025-02-20 01:05:00|1154.55|1152.15|1154.05|1151.65|1154.79|1152.39|1154.05|1151.65|0
1740013800000|2025-02-20 01:10:00|1153.92|1151.52|1152.82|1150.42|1154.05|1151.65|1152.57|1150.17|0
1740014100000|2025-02-20 01:15:00|1152.57|1150.17|1153.07|1150.67|1153.56|1151.16|1152.33|1149.93|0
1740014400000|2025-02-20 01:20:00|1152.82|1150.42|1149.37|1146.97|1153.07|1150.67|1149.37|1146.97|0
1740014700000|2025-02-20 01:25:00|1148.88|1146.48|1150.54|1148.14|1150.79|1148.39|1148.38|1145.98|0
1740015000000|2025-02-20 01:30:00|1150.44|1148.24|1149.45|1147.25|1150.44|1148.24|1149.21|1147.01|0
1740015300000|2025-02-20 01:35:00|1149.32|1147.12|1149.45|1147.25|1149.94|1147.74|1148.22|1146.02|0
1740015600000|2025-02-20 01:40:00|1149.2|1147|1147.97|1145.77|1149.2|1147|1146.74|1144.54|0
1740015900000|2025-02-20 01:45:00|1147.73|1145.53|1147.72|1145.52|1147.97|1145.77|1146.49|1144.29|0
1740016200000|2025-02-20 01:50:00|1147.48|1145.28|1146.74|1144.54|1147.84|1145.64|1145.26|1143.06|0
1740016500000|2025-02-20 01:55:00|1146.49|1144.29|1146.25|1144.05|1146.74|1144.54|1145.75|1143.55|0
1740016800000|2025-02-20 02:00:00|1146|1143.8|1146.36|1144.16|1146.49|1144.29|1144.27|1142.07|0
1740017100000|2025-02-20 02:05:00|1146.49|1144.29|1146.49|1144.29|1146.74|1144.54|1145.75|1143.55|0
1740017400000|2025-02-20 02:10:00|1146.74|1144.54|1147.97|1145.77|1148.22|1146.02|1146.74|1144.54|0
1740017700000|2025-02-20 02:15:00|1147.72|1145.52|1147.48|1145.28|1147.97|1145.77|1146.98|1144.78|0
1740018000000|2025-02-20 02:20:00|1147.72|1145.52|1147.35|1145.15|1147.97|1145.77|1147.23|1145.03|0
1740018300000|2025-02-20 02:25:00|1147.23|1145.03|1146.49|1144.29|1147.35|1145.15|1146.24|1144.04|0
1740018600000|2025-02-20 02:30:00|1146.74|1144.54|1146.24|1144.04|1146.98|1144.78|1146|1143.8|0
1740018900000|2025-02-20 02:35:00|1146|1143.8|1148.46|1146.26|1148.46|1146.26|1145.26|1143.06|0
1740019200000|2025-02-20 02:40:00|1148.33|1146.13|1147.72|1145.52|1148.46|1146.26|1147.47|1145.27|0
1740019500000|2025-02-20 02:45:00|1147.47|1145.27|1147.47|1145.27|1147.97|1145.77|1146.73|1144.53|0
1740019800000|2025-02-20 02:50:00|1147.23|1145.03|1148.21|1146.01|1148.21|1146.01|1146.98|1144.78|0
1740020100000|2025-02-20 02:55:00|1147.97|1145.77|1148.26|1146.06|1148.26|1146.06|1147.52|1145.32|0
1740020400000|2025-02-20 03:00:00|1148.01|1145.81|1147.52|1145.32|1148.26|1146.06|1147.27|1145.07|0
1740020700000|2025-02-20 03:05:00|1147.77|1145.57|1148.13|1145.93|1148.26|1146.06|1147.52|1145.32|0
1740021000000|2025-02-20 03:10:00|1148.01|1145.81|1147.27|1145.07|1148.51|1146.31|1147.27|1145.07|0
1740021300000|2025-02-20 03:15:00|1147.52|1145.32|1147.03|1144.83|1147.77|1145.57|1147.03|1144.83|0
1740021600000|2025-02-20 03:20:00|1146.78|1144.58|1147.76|1145.56|1147.77|1145.57|1146.78|1144.58|0
1740021900000|2025-02-20 03:25:00|1147.52|1145.32|1148.01|1145.81|1148.01|1145.81|1146.78|1144.58|0
1740022200000|2025-02-20 03:30:00|1147.88|1145.68|1148.26|1146.06|1148.5|1146.3|1147.76|1145.56|0
1740022500000|2025-02-20 03:35:00|1148.01|1145.81|1148.01|1145.81|1148.5|1146.3|1148.01|1145.81|0
1740022800000|2025-02-20 03:40:00|1148.26|1146.06|1148.26|1146.06|1148.75|1146.55|1148.01|1145.81|0
1740023100000|2025-02-20 03:45:00|1148.01|1145.81|1147.27|1145.07|1148.26|1146.06|1147.27|1145.07|0
1740023400000|2025-02-20 03:50:00|1146.78|1144.58|1147.02|1144.82|1147.52|1145.32|1146.78|1144.58|0
1740023700000|2025-02-20 03:55:00|1147.14|1144.94|1146.04|1143.84|1147.27|1145.07|1146.04|1143.84|0
1740024000000|2025-02-20 04:00:00|1145.79|1143.59|1143.33|1141.13|1146.04|1143.84|1142.83|1140.63|0
1740024300000|2025-02-20 04:05:00|1143.08|1140.88|1143.52|1141.32|1143.82|1141.62|1142.83|1140.63|0
1740024600000|2025-02-20 04:10:00|1143.39|1141.19|1143.59|1141.39|1143.83|1141.63|1143.27|1141.07|0
1740024900000|2025-02-20 04:15:00|1143.83|1141.63|1144.57|1142.37|1144.57|1142.37|1143.59|1141.39|0
1740025200000|2025-02-20 04:20:00|1144.82|1142.62|1145.31|1143.11|1145.31|1143.11|1144.82|1142.62|0
1740025500000|2025-02-20 04:25:00|1145.56|1143.36|1145.56|1143.36|1145.56|1143.36|1145.07|1142.87|0
1740025800000|2025-02-20 04:30:00|1145.31|1143.11|1144.57|1142.37|1145.56|1143.36|1144.33|1142.13|0
1740026100000|2025-02-20 04:35:00|1144.82|1142.62|1144.33|1142.13|1144.82|1142.62|1144.33|1142.13|0
1740026400000|2025-02-20 04:40:00|1144.08|1141.88|1144.57|1142.37|1144.57|1142.37|1144.08|1141.88|0
1740026700000|2025-02-20 04:45:00|1144.44|1142.24|1144.08|1141.88|1144.44|1142.24|1143.59|1141.39|0
1740027000000|2025-02-20 04:50:00|1143.83|1141.63|1143.58|1141.38|1144.08|1141.88|1143.34|1141.14|0
1740027300000|2025-02-20 04:55:00|1143.83|1141.63|1144.08|1141.88|1144.08|1141.88|1143.58|1141.38|0
1740027600000|2025-02-20 05:00:00|1144.32|1142.12|1143.34|1141.14|1144.32|1142.12|1142.84|1140.64|0
1740027900000|2025-02-20 05:05:00|1143.09|1140.89|1144.08|1141.88|1144.57|1142.37|1143.09|1140.89|0
1740028200000|2025-02-20 05:10:00|1143.83|1141.63|1144.08|1141.88|1144.32|1142.12|1143.83|1141.63|0
1740028500000|2025-02-20 05:15:00|1144.32|1142.12|1145.06|1142.86|1145.06|1142.86|1144.08|1141.88|0
1740028800000|2025-02-20 05:20:00|1145.31|1143.11|1144.57|1142.37|1145.31|1143.11|1144.57|1142.37|0
1740029100000|2025-02-20 05:25:00|1144.81|1142.61|1144.32|1142.12|1144.81|1142.61|1144.32|1142.12|0
1740029400000|2025-02-20 05:30:00|1144.57|1142.37|1143.83|1141.63|1144.81|1142.61|1143.83|1141.63|0
1740029700000|2025-02-20 05:35:00|1143.7|1141.5|1143.58|1141.38|1143.83|1141.63|1143.09|1140.89|0
1740030000000|2025-02-20 05:40:00|1143.83|1141.63|1143.58|1141.38|1143.83|1141.63|1143.09|1140.89|0
1740030300000|2025-02-20 05:45:00|1143.33|1141.13|1143.33|1141.13|1143.83|1141.63|1143.09|1140.89|0
1740030600000|2025-02-20 05:50:00|1143.58|1141.38|1143.58|1141.38|1143.58|1141.38|1143.33|1141.13|0
1740030900000|2025-02-20 05:55:00|1143.45|1141.25|1143.09|1140.89|1143.45|1141.25|1143.09|1140.89|0
1740031200000|2025-02-20 06:00:00|1142.84|1140.64|1142.84|1140.64|1143.09|1140.89|1142.35|1140.15|0
1740031500000|2025-02-20 06:05:00|1142.59|1140.39|1142.35|1140.15|1142.84|1140.64|1142.1|1139.9|0
1740031800000|2025-02-20 06:10:00|1142.1|1139.9|1143.33|1141.13|1143.7|1141.5|1142.1|1139.9|0
1740032100000|2025-02-20 06:15:00|1143.2|1141|1141.36|1139.16|1143.33|1141.13|1141.36|1139.16|0
1740032400000|2025-02-20 06:20:00|1141.11|1138.91|1142.1|1139.9|1142.1|1139.9|1141.11|1138.91|0
1740032700000|2025-02-20 06:25:00|1141.61|1139.41|1141.72|1139.52|1141.85|1139.65|1140.87|1138.67|0
1740033000000|2025-02-20 06:30:00|1141.85|1139.65|1143.08|1140.88|1143.33|1141.13|1141.85|1139.65|0
1740033300000|2025-02-20 06:35:00|1142.84|1140.64|1142.34|1140.14|1143.33|1141.13|1141.85|1139.65|0
1740033600000|2025-02-20 06:40:00|1142.22|1140.02|1142.34|1140.14|1142.84|1140.64|1142.1|1139.9|0
1740033900000|2025-02-20 06:45:00|1142.46|1140.26|1142.34|1140.14|1142.59|1140.39|1141.97|1139.77|0
1740034200000|2025-02-20 06:50:00|1142.59|1140.39|1143.33|1141.13|1143.33|1141.13|1142.1|1139.9|0
1740034500000|2025-02-20 06:55:00|1143.45|1141.25|1143.45|1141.25|1144.07|1141.87|1143.33|1141.13|0
1740034800000|2025-02-20 07:00:00|1143.33|1141.13|1141.85|1139.65|1143.82|1141.62|1141.85|1139.65|0
1740035100000|2025-02-20 07:05:00|1142.09|1139.89|1142.09|1139.89|1142.34|1140.14|1140.86|1138.66|0
1740035400000|2025-02-20 07:10:00|1142.34|1140.14|1142.95|1140.75|1143.08|1140.88|1141.6|1139.4|0
1740035700000|2025-02-20 07:15:00|1142.83|1140.63|1143.33|1141.13|1144.56|1142.36|1142.83|1140.63|0
1740036000000|2025-02-20 07:20:00|1143.57|1141.37|1144.31|1142.11|1144.31|1142.11|1142.83|1140.63|0
1740036300000|2025-02-20 07:25:00|1144.43|1142.23|1144.56|1142.36|1144.8|1142.6|1144.31|1142.11|0
1740036600000|2025-02-20 07:30:00|1145.05|1142.85|1144.06|1141.86|1145.05|1142.85|1143.57|1141.37|0
1740036900000|2025-02-20 07:35:00|1143.82|1141.62|1144.8|1142.6|1144.8|1142.6|1143.82|1141.62|0
1740037200000|2025-02-20 07:40:00|1144.67|1142.47|1143.82|1141.62|1144.8|1142.6|1143.57|1141.37|0
1740037500000|2025-02-20 07:45:00|1143.57|1141.37|1141.84|1139.64|1143.82|1141.62|1141.84|1139.64|0
1740037800000|2025-02-20 07:50:00|1141.6|1139.4|1141.84|1139.64|1142.09|1139.89|1141.6|1139.4|0
1740038100000|2025-02-20 07:55:00|1141.72|1139.52|1141.6|1139.4|1142.09|1139.89|1141.35|1139.15|0
1740038400000|2025-02-20 08:00:00|1142.09|1139.89|1143.08|1140.88|1143.82|1141.62|1141.84|1139.64|0
1740038700000|2025-02-20 08:05:00|1142.83|1140.63|1143.69|1141.49|1144.31|1142.11|1142.34|1140.14|0
1740039000000|2025-02-20 08:10:00|1143.57|1141.37|1144.8|1142.6|1145.29|1143.09|1142.83|1140.63|0
1740039300000|2025-02-20 08:15:00|1144.55|1142.35|1143.57|1141.37|1145.05|1142.85|1143.07|1140.87|0
1740039600000|2025-02-20 08:20:00|1143.69|1141.49|1144.06|1141.86|1144.06|1141.86|1142.83|1140.63|0
1740039900000|2025-02-20 08:25:00|1143.81|1141.61|1146.52|1144.32|1147.02|1144.82|1143.81|1141.61|0
1740040200000|2025-02-20 08:30:00|1146.28|1144.08|1146.52|1144.32|1147.76|1145.56|1145.78|1143.58|0
1740040500000|2025-02-20 08:35:00|1146.28|1144.08|1146.52|1144.32|1146.77|1144.57|1145.78|1143.58|0
1740040800000|2025-02-20 08:40:00|1146.28|1144.08|1146.28|1144.08|1146.52|1144.32|1145.54|1143.34|0
1740041100000|2025-02-20 08:45:00|1146.52|1144.32|1146.28|1144.08|1147.26|1145.06|1145.78|1143.58|0
1740041400000|2025-02-20 08:50:00|1146.15|1143.95|1146.77|1144.57|1146.77|1144.57|1146.03|1143.83|0
1740041700000|2025-02-20 08:55:00|1147.02|1144.82|1147.01|1144.81|1147.87|1145.67|1146.89|1144.69|0
1740042000000|2025-02-20 09:00:00|1146.77|1144.57|1147.26|1145.06|1148|1145.8|1146.28|1144.08|0
1740042300000|2025-02-20 09:05:00|1147.51|1145.31|1148.25|1146.05|1148.49|1146.29|1147.01|1144.81|0
1740042600000|2025-02-20 09:10:00|1148|1145.8|1148.25|1146.05|1148.74|1146.54|1147.63|1145.43|0
1740042900000|2025-02-20 09:15:00|1148.49|1146.29|1148.74|1146.54|1148.99|1146.79|1148.25|1146.05|0
1740043200000|2025-02-20 09:20:00|1148.86|1146.66|1148|1145.8|1149.48|1147.28|1147.75|1145.55|0
1740043500000|2025-02-20 09:25:00|1147.75|1145.55|1149.48|1147.28|1149.48|1147.28|1147.75|1145.55|0
1740043800000|2025-02-20 09:30:00|1149.23|1147.03|1148|1145.8|1149.48|1147.28|1147.75|1145.55|0
1740044100000|2025-02-20 09:35:00|1147.75|1145.55|1148|1145.8|1148.49|1146.29|1147.75|1145.55|0
1740044400000|2025-02-20 09:40:00|1147.75|1145.55|1148.24|1146.04|1148.86|1146.66|1147.75|1145.55|0
1740044700000|2025-02-20 09:45:00|1148.49|1146.29|1148|1145.8|1148.98|1146.78|1148|1145.8|0
1740045000000|2025-02-20 09:50:00|1148.24|1146.04|1149.48|1147.28|1149.48|1147.28|1148|1145.8|0
1740045300000|2025-02-20 09:55:00|1149.23|1147.03|1151.2|1149|1151.69|1149.49|1149.23|1147.03|0
1740045600000|2025-02-20 10:00:00|1151.45|1149.25|1152.68|1150.48|1152.93|1150.73|1150.96|1148.76|0
1740045900000|2025-02-20 10:05:00|1152.55|1150.35|1152.93|1150.73|1153.67|1151.47|1152.19|1149.99|0
1740046200000|2025-02-20 10:10:00|1152.68|1150.48|1151.69|1149.49|1152.68|1150.48|1151.45|1149.25|0
1740046500000|2025-02-20 10:15:00|1151.94|1149.74|1152.43|1150.23|1152.43|1150.23|1151.2|1149|0
1740046800000|2025-02-20 10:20:00|1152.3|1150.1|1152.68|1150.48|1152.68|1150.48|1152.19|1149.99|0
1740047100000|2025-02-20 10:25:00|1152.55|1150.35|1152.43|1150.23|1152.93|1150.73|1152.43|1150.23|0
1740047400000|2025-02-20 10:30:00|1152.19|1149.99|1152.19|1149.99|1152.43|1150.23|1152.19|1149.99|0
1740047700000|2025-02-20 10:35:00|1152.43|1150.23|1152.43|1150.23|1152.43|1150.23|1151.94|1149.74|0
1740048000000|2025-02-20 10:40:00|1152.3|1150.1|1152.43|1150.23|1152.68|1150.48|1151.94|1149.74|0
1740048300000|2025-02-20 10:45:00|1152.68|1150.48|1152.92|1150.72|1153.04|1150.84|1152.43|1150.23|0
1740048600000|2025-02-20 10:50:00|1152.68|1150.48|1151.44|1149.24|1152.68|1150.48|1151.2|1149|0
1740048900000|2025-02-20 10:55:00|1151.2|1149|1150.46|1148.26|1151.44|1149.24|1150.46|1148.26|0
1740049200000|2025-02-20 11:00:00|1150.21|1148.01|1150.46|1148.26|1150.95|1148.75|1149.72|1147.52|0
1740049500000|2025-02-20 11:05:00|1150.21|1148.01|1149.72|1147.52|1151.2|1149|1149.34|1147.14|0
1740049800000|2025-02-20 11:10:00|1149.47|1147.27|1149.47|1147.27|1149.72|1147.52|1148.98|1146.78|0
1740050100000|2025-02-20 11:15:00|1149.22|1147.02|1149.22|1147.02|1149.72|1147.52|1148.73|1146.53|0
1740050400000|2025-02-20 11:20:00|1148.98|1146.78|1148.73|1146.53|1148.98|1146.78|1148.24|1146.04|0
1740050700000|2025-02-20 11:25:00|1148.48|1146.28|1147.32|1145.12|1149.05|1146.85|1147.07|1144.87|0
1740051000000|2025-02-20 11:30:00|1147.57|1145.37|1145.35|1143.15|1147.81|1145.61|1145.35|1143.15|0
1740051300000|2025-02-20 11:35:00|1144.86|1142.66|1144.12|1141.92|1144.86|1142.66|1143.87|1141.67|0
1740051600000|2025-02-20 11:40:00|1144.36|1142.16|1145.84|1143.64|1146.33|1144.13|1143.87|1141.67|0
1740051900000|2025-02-20 11:45:00|1146.09|1143.89|1146.09|1143.89|1146.58|1144.38|1145.35|1143.15|0
1740052200000|2025-02-20 11:50:00|1146.33|1144.13|1148.3|1146.1|1148.3|1146.1|1146.33|1144.13|0
1740052500000|2025-02-20 11:55:00|1148.06|1145.86|1143.13|1140.93|1149.54|1147.34|1142.14|1139.94|0
1740052800000|2025-02-20 12:00:00|1142.88|1140.68|1145.1|1142.9|1147.07|1144.87|1142.88|1140.68|0
1740053100000|2025-02-20 12:05:00|1144.85|1142.65|1143.62|1141.42|1145.35|1143.15|1143.37|1141.17|0
1740053400000|2025-02-20 12:10:00|1143.37|1141.17|1142.88|1140.68|1143.37|1141.17|1140.17|1137.97|0
1740053700000|2025-02-20 12:15:00|1142.63|1140.43|1143|1140.8|1143.62|1141.42|1142.14|1139.94|0
1740054000000|2025-02-20 12:20:00|1142.75|1140.55|1143.13|1140.93|1143.62|1141.42|1142.63|1140.43|0
1740054300000|2025-02-20 12:25:00|1143|1140.8|1142.88|1140.68|1143.37|1141.17|1142.14|1139.94|0
1740054600000|2025-02-20 12:30:00|1142.63|1140.43|1145.59|1143.39|1146.08|1143.88|1142.63|1140.43|0
1740054900000|2025-02-20 12:35:00|1145.71|1143.51|1146.33|1144.13|1146.33|1144.13|1144.36|1142.16|0
1740055200000|2025-02-20 12:40:00|1146.58|1144.38|1146.82|1144.62|1147.56|1145.36|1146.33|1144.13|0
1740055500000|2025-02-20 12:45:00|1146.69|1144.49|1146.08|1143.88|1146.82|1144.62|1145.83|1143.63|0
1740055800000|2025-02-20 12:50:00|1146.33|1144.13|1145.34|1143.14|1146.57|1144.37|1144.6|1142.4|0
1740056100000|2025-02-20 12:55:00|1145.59|1143.39|1146.82|1144.62|1147.31|1145.11|1145.09|1142.89|0
1740056400000|2025-02-20 13:00:00|1147.07|1144.87|1144.6|1142.4|1147.56|1145.36|1144.35|1142.15|0
1740056700000|2025-02-20 13:05:00|1144.35|1142.15|1143.61|1141.41|1145.34|1143.14|1143.61|1141.41|0
1740057000000|2025-02-20 13:10:00|1143.37|1141.17|1144.35|1142.15|1144.72|1142.52|1143.37|1141.17|0
1740057300000|2025-02-20 13:15:00|1144.47|1142.27|1143.86|1141.66|1144.6|1142.4|1143.61|1141.41|0
1740057600000|2025-02-20 13:20:00|1144.11|1141.91|1144.11|1141.91|1144.85|1142.65|1143.37|1141.17|0
1740057900000|2025-02-20 13:25:00|1143.86|1141.66|1143.48|1141.28|1144.6|1142.4|1143.12|1140.92|0
1740058200000|2025-02-20 13:30:00|1143.61|1141.41|1143.61|1141.41|1144.6|1142.4|1142.87|1140.67|0
1740058500000|2025-02-20 13:35:00|1143.37|1141.17|1143.86|1141.66|1144.22|1142.02|1142.63|1140.43|0
1740058800000|2025-02-20 13:40:00|1144.35|1142.15|1146.08|1143.88|1146.32|1144.12|1143.61|1141.41|0
1740059100000|2025-02-20 13:45:00|1145.83|1143.63|1144.35|1142.15|1146.82|1144.62|1143.86|1141.66|0
1740059400000|2025-02-20 13:50:00|1144.1|1141.9|1143.86|1141.66|1144.22|1142.02|1142.63|1140.43|0
1740059700000|2025-02-20 13:55:00|1144.1|1141.9|1145.31|1143.11|1145.31|1143.11|1143.09|1140.89|0
1740060000000|2025-02-20 14:00:00|1145.56|1143.36|1147.53|1145.33|1148.02|1145.82|1145.56|1143.36|0
1740060300000|2025-02-20 14:05:00|1147.78|1145.58|1148.27|1146.07|1148.76|1146.56|1146.79|1144.59|0
1740060600000|2025-02-20 14:10:00|1148.02|1145.82|1148.02|1145.82|1149.26|1147.06|1147.78|1145.58|0
1740060900000|2025-02-20 14:15:00|1147.78|1145.58|1148.02|1145.82|1149.26|1147.06|1147.53|1145.33|0
1740061200000|2025-02-20 14:20:00|1148.27|1146.07|1146.79|1144.59|1148.52|1146.32|1146.54|1144.34|0
1740061500000|2025-02-20 14:25:00|1145.8|1143.6|1147.78|1145.58|1148.76|1146.56|1145.31|1143.11|0
1740061800000|2025-02-20 14:30:00|1148.02|1145.82|1144.57|1142.37|1148.51|1146.31|1143.58|1141.38|0
1740062100000|2025-02-20 14:35:00|1144.82|1142.62|1145.46|1143.26|1145.96|1143.76|1143.74|1141.54|0
1740062400000|2025-02-20 14:40:00|1145.22|1143.02|1138.31|1136.11|1145.71|1143.51|1138.31|1136.11|0
1740062700000|2025-02-20 14:45:00|1137.08|1134.88|1135.49|1133.29|1137.82|1135.62|1133.38|1131.18|0
1740063000000|2025-02-20 14:50:00|1135.25|1133.05|1125.97|1123.77|1135.59|1133.39|1122.28|1120.08|0
1740063300000|2025-02-20 14:55:00|1126.47|1124.27|1115.83|1113.63|1127.34|1125.14|1115.83|1113.63|0
1740063600000|2025-02-20 15:00:00|1116.32|1114.12|1115.22|1112.58|1116.32|1114.12|1102.52|1099.88|0
1740063900000|2025-02-20 15:05:00|1116.45|1113.81|1110.98|1108.12|1118.91|1116.27|1108.9|1106.26|0
1740064200000|2025-02-20 15:10:00|1109.75|1106.89|1116.29|1113.65|1120.34|1117.48|1108.52|1105.66|0
1740064500000|2025-02-20 15:15:00|1117.03|1114.39|1121.69|1119.05|1124.1|1121.46|1116.78|1114.14|0
1740064800000|2025-02-20 15:20:00|1122.43|1119.79|1120.04|1117.84|1125.14|1122.5|1118.81|1116.61|0
1740065100000|2025-02-20 15:25:00|1120.78|1118.58|1123|1120.8|1123.49|1121.29|1120.29|1118.09|0
1740065400000|2025-02-20 15:30:00|1122.51|1120.31|1123.47|1121.27|1126.94|1124.74|1122.51|1120.31|0
1740065700000|2025-02-20 15:35:00|1123.71|1121.51|1118.78|1116.58|1123.71|1121.51|1116.31|1114.11|0
1740066000000|2025-02-20 15:40:00|1119.02|1116.82|1117.08|1114.88|1119.79|1117.59|1115.33|1113.13|0
1740066300000|2025-02-20 15:45:00|1116.58|1114.38|1110.66|1108.46|1117.82|1115.62|1110.17|1107.97|0
1740066600000|2025-02-20 15:50:00|1110.41|1108.21|1107.84|1105.64|1110.86|1108.66|1107.35|1105.15|0
1740066900000|2025-02-20 15:55:00|1108.33|1106.13|1106.12|1103.92|1110.78|1108.58|1103.91|1101.71|0
1740067200000|2025-02-20 16:00:00|1107.35|1105.15|1106.86|1104.66|1111.27|1109.07|1105.38|1103.18|0
1740067500000|2025-02-20 16:05:00|1107.59|1105.39|1113.68|1111.48|1114.66|1112.46|1106.86|1104.66|0
1740067800000|2025-02-20 16:10:00|1113.92|1111.72|1114.42|1112.22|1116.63|1114.43|1113.92|1111.72|0
1740068100000|2025-02-20 16:15:00|1113.92|1111.72|1108.76|1106.56|1114.17|1111.97|1107.78|1105.58|0
1740068400000|2025-02-20 16:20:00|1108.52|1106.32|1112.45|1110.25|1113.68|1111.48|1108.52|1106.32|0
1740068700000|2025-02-20 16:25:00|1112.2|1110|1115.13|1112.93|1115.62|1113.42|1111.22|1109.02|0
1740069000000|2025-02-20 16:30:00|1115.87|1113.67|1110.97|1108.77|1116.6|1114.4|1109.99|1107.79|0
1740069300000|2025-02-20 16:35:00|1110.73|1108.53|1108.94|1106.74|1110.73|1108.53|1103.6|1101.4|0
1740069600000|2025-02-20 16:40:00|1108.2|1106|1112.26|1110.06|1112.5|1110.3|1107.71|1105.51|0
1740069900000|2025-02-20 16:45:00|1112.5|1110.3|1108.33|1106.13|1112.5|1110.3|1107.35|1105.15|0
1740070200000|2025-02-20 16:50:00|1108.57|1106.37|1109.06|1106.86|1111.52|1109.32|1107.1|1104.9|0
1740070500000|2025-02-20 16:55:00|1108.82|1106.62|1107.1|1104.9|1108.82|1106.62|1106.85|1104.65|0
1740070800000|2025-02-20 17:00:00|1106.85|1104.65|1112.75|1110.55|1113.24|1111.04|1105.38|1103.18|0
1740071100000|2025-02-20 17:05:00|1112.99|1110.79|1116.19|1113.99|1116.68|1114.48|1112.5|1110.3|0
1740071400000|2025-02-20 17:10:00|1115.94|1113.74|1118.66|1116.46|1118.91|1116.71|1115.45|1113.25|0
1740071700000|2025-02-20 17:15:00|1118.42|1116.22|1119.89|1117.69|1121.12|1118.92|1117.43|1115.23|0
1740072000000|2025-02-20 17:20:00|1120.14|1117.94|1120.32|1118.12|1121.12|1118.92|1118.66|1116.46|0
1740072300000|2025-02-20 17:25:00|1120.57|1118.37|1120.08|1117.88|1121.55|1119.35|1119.58|1117.38|0
1740072600000|2025-02-20 17:30:00|1119.83|1117.63|1120.81|1118.61|1122.04|1119.84|1119.83|1117.63|0
1740072900000|2025-02-20 17:35:00|1121.06|1118.86|1119.34|1117.14|1123.03|1120.83|1118.6|1116.4|0
1740073200000|2025-02-20 17:40:00|1119.58|1117.38|1122.53|1120.33|1123.27|1121.07|1118.6|1116.4|0
1740073500000|2025-02-20 17:45:00|1122.29|1120.09|1117.86|1115.66|1122.53|1120.33|1117.62|1115.42|0
1740073800000|2025-02-20 17:50:00|1117.62|1115.42|1117.37|1115.17|1119.09|1116.89|1116.14|1113.94|0
1740074100000|2025-02-20 17:55:00|1117.12|1114.92|1112.7|1110.5|1117.12|1114.92|1112.7|1110.5|0
1740074400000|2025-02-20 18:00:00|1112.45|1110.25|1112.21|1110.01|1113.68|1111.48|1110.24|1108.04|0
1740074700000|2025-02-20 18:05:00|1112.08|1109.88|1114.17|1111.97|1114.91|1112.71|1111.47|1109.27|0
1740075000000|2025-02-20 18:10:00|1113.68|1111.48|1116.87|1114.67|1117.12|1114.92|1113.19|1110.99|0
1740075300000|2025-02-20 18:15:00|1117.12|1114.92|1112.37|1110.17|1117.12|1114.92|1111.96|1109.76|0
1740075600000|2025-02-20 18:20:00|1112.87|1110.67|1110.65|1108.45|1112.87|1110.67|1108.93|1106.73|0
1740075900000|2025-02-20 18:25:00|1110.41|1108.21|1111.88|1109.68|1113.11|1110.91|1108.93|1106.73|0
1740076200000|2025-02-20 18:30:00|1111.39|1109.19|1115.57|1113.37|1116.31|1114.11|1110.41|1108.21|0
1740076500000|2025-02-20 18:35:00|1115.32|1113.12|1115.81|1113.61|1116.8|1114.6|1113.85|1111.65|0
1740076800000|2025-02-20 18:40:00|1116.06|1113.86|1118.27|1116.07|1118.27|1116.07|1114.09|1111.89|0
1740077100000|2025-02-20 18:45:00|1118.03|1115.83|1116.8|1114.6|1119.01|1116.81|1115.81|1113.61|0
1740077400000|2025-02-20 18:50:00|1116.55|1114.35|1115.32|1113.12|1116.8|1114.6|1114.09|1111.89|0
1740077700000|2025-02-20 18:55:00|1115.07|1112.87|1118.27|1116.07|1119.99|1117.79|1114.58|1112.38|0
1740078000000|2025-02-20 19:00:00|1117.29|1115.09|1119.37|1117.17|1120.48|1118.28|1117.29|1115.09|0
1740078300000|2025-02-20 19:05:00|1119.74|1117.54|1120.73|1118.53|1121.47|1119.27|1119.01|1116.81|0
1740078600000|2025-02-20 19:10:00|1120.97|1118.77|1124.91|1122.71|1126.14|1123.94|1120.97|1118.77|0
1740078900000|2025-02-20 19:15:00|1124.66|1122.46|1125.89|1123.69|1125.89|1123.69|1123.68|1121.48|0
1740079200000|2025-02-20 19:20:00|1126.14|1123.94|1125.86|1123.66|1126.88|1124.68|1125.86|1123.66|0
1740079500000|2025-02-20 19:25:00|1126.11|1123.91|1123.89|1121.69|1126.11|1123.91|1122.91|1120.71|0
1740079800000|2025-02-20 19:30:00|1124.14|1121.94|1120.94|1118.74|1124.63|1122.43|1120.45|1118.25|0
1740080100000|2025-02-20 19:35:00|1121.19|1118.99|1119.95|1117.75|1121.92|1119.72|1119.46|1117.26|0
1740080400000|2025-02-20 19:40:00|1119.71|1117.51|1123.64|1121.44|1123.64|1121.44|1119.46|1117.26|0
1740080700000|2025-02-20 19:45:00|1123.4|1121.2|1130.29|1128.09|1130.29|1128.09|1123.15|1120.95|0
1740081000000|2025-02-20 19:50:00|1131.03|1128.83|1130.78|1128.58|1132.99|1130.79|1128.56|1126.36|0
1740081300000|2025-02-20 19:55:00|1131.03|1128.83|1130.53|1128.33|1133.24|1131.04|1130.29|1128.09|0
1740081600000|2025-02-20 20:00:00|1130.78|1128.58|1130.78|1128.58|1131.76|1129.56|1129.06|1126.86|0
1740081900000|2025-02-20 20:05:00|1131.02|1128.82|1129.05|1126.85|1131.76|1129.56|1128.56|1126.36|0
1740082200000|2025-02-20 20:10:00|1129.55|1127.35|1128.56|1126.36|1130.29|1128.09|1126.84|1124.64|0
1740082500000|2025-02-20 20:15:00|1128.32|1126.12|1129.79|1127.59|1130.53|1128.33|1124.87|1122.67|0
1740082800000|2025-02-20 20:20:00|1130.04|1127.84|1130.53|1128.33|1133.24|1131.04|1130.04|1127.84|0
1740083100000|2025-02-20 20:25:00|1130.78|1128.58|1130.78|1128.58|1131.51|1129.31|1128.81|1126.61|0
1740083400000|2025-02-20 20:30:00|1131.02|1128.82|1131.76|1129.56|1132.01|1129.81|1130.28|1128.08|0
1740083700000|2025-02-20 20:35:00|1131.02|1128.82|1128.56|1126.36|1131.27|1129.07|1127.08|1124.88|0
1740084000000|2025-02-20 20:40:00|1129.05|1126.85|1131.51|1129.31|1132|1129.8|1128.31|1126.11|0
1740084300000|2025-02-20 20:45:00|1131.27|1129.07|1135.45|1133.25|1135.94|1133.74|1129.79|1127.59|0
1740084600000|2025-02-20 20:50:00|1138.65|1136.45|1134.97|1132.77|1138.65|1136.45|1132.74|1130.54|0
1740084900000|2025-02-20 20:55:00|1133.74|1131.54|1136.7|1134.5|1137.68|1135.48|1133|1130.8|0
1740085200000|2025-02-20 21:00:00|1136.45|1134.25|1133.25|1131.05|1136.45|1134.25|1133|1130.8|0
1740085500000|2025-02-20 21:05:00|1133.49|1131.29|1134.23|1132.03|1135.46|1133.26|1133.49|1131.29|0
1740085800000|2025-02-20 21:10:00|1133.99|1131.79|1130.29|1128.09|1134.23|1132.03|1130.29|1128.09|0
1740086100000|2025-02-20 21:15:00|1130.39|1127.99|1131.87|1129.47|1132.36|1129.96|1129.66|1127.26|0
1740086400000|2025-02-20 21:20:00|1131.62|1129.22|1132.85|1130.45|1133.1|1130.7|1131.62|1129.22|0
1740086700000|2025-02-20 21:25:00|1132.73|1130.33|1132.85|1130.45|1132.85|1130.45|1132.12|1129.72|0
1740087000000|2025-02-20 21:30:00|1132.61|1130.21|1133.1|1130.7|1133.59|1131.19|1132.61|1130.21|0
1740087300000|2025-02-20 21:35:00|1133.35|1130.95|1132.36|1129.96|1133.35|1130.95|1132.36|1129.96|0
1740087600000|2025-02-20 21:40:00|1132.61|1130.21|1132.61|1130.21|1132.85|1130.45|1131.87|1129.47|0
1740087900000|2025-02-20 21:45:00|1132.36|1129.96|1132.61|1130.21|1132.85|1130.45|1132.11|1129.71|0
1740088200000|2025-02-20 21:50:00|1132.36|1129.96|1131.37|1128.97|1132.61|1130.21|1131.13|1128.73|0
1740088500000|2025-02-20 21:55:00|1131.62|1129.22|1132.95|1130.55|1133.1|1130.7|1131.37|1128.97|0
1740088800000|2025-02-20 22:00:00|1132.84|1130.44|1132.58|1130.18|1133.06|1130.66|1132.51|1130.11|0
1740089100000|2025-02-20 22:05:00|1132.77|1130.37|1132.51|1130.11|1132.77|1130.37|1132.51|1130.11|0
1740089400000|2025-02-20 22:10:00|1132.58|1130.18|1132.51|1130.11|1132.58|1130.18|1132.51|1130.11|0
1740089700000|2025-02-20 22:15:00|1132.47|1130.07|1132.47|1130.07|1132.51|1130.11|1132.47|1130.07|0
1740090000000|2025-02-20 22:20:00|1132.51|1130.11|1132.51|1130.11|1132.58|1130.18|1132.51|1130.11|0
1740090900000|2025-02-20 22:35:00|1132.55|1130.15|1132.51|1130.11|1132.58|1130.18|1132.51|1130.11|0
1740091200000|2025-02-20 22:40:00|1132.47|1130.07|1132.51|1130.11|1132.51|1130.11|1132.47|1130.07|0
1740091500000|2025-02-20 22:45:00|1132.58|1130.18|1132.58|1130.18|1132.58|1130.18|1132.58|1130.18|0
1740091800000|2025-02-20 22:50:00|1132.51|1130.11|1131.75|1129.35|1132.51|1130.11|1131.75|1129.35|0
1740092100000|2025-02-20 22:55:00|1131.64|1129.24|1132.25|1129.85|1132.25|1129.85|1131.64|1129.24|0
1740092400000|2025-02-20 23:00:00|1132.47|1130.07|1135.92|1133.52|1136.04|1133.64|1132.47|1130.07|0
1740092700000|2025-02-20 23:05:00|1135.8|1133.4|1134.81|1132.41|1135.8|1133.4|1134.07|1131.67|0
1740093000000|2025-02-20 23:10:00|1135.06|1132.66|1136.04|1133.64|1136.78|1134.38|1134.81|1132.41|0
1740093300000|2025-02-20 23:15:00|1136.29|1133.89|1136.04|1133.64|1136.53|1134.13|1135.8|1133.4|0
1740093600000|2025-02-20 23:20:00|1135.8|1133.4|1135.06|1132.66|1135.8|1133.4|1134.32|1131.92|0
1740093900000|2025-02-20 23:25:00|1134.81|1132.41|1135.06|1132.66|1135.3|1132.9|1134.32|1131.92|0
1740094200000|2025-02-20 23:30:00|1135.79|1133.39|1137.76|1135.36|1137.76|1135.36|1135.79|1133.39|0
1740094500000|2025-02-20 23:35:00|1138.01|1135.61|1137.76|1135.36|1138.26|1135.86|1137.52|1135.12|0
1740094800000|2025-02-20 23:40:00|1137.88|1135.48|1138.5|1136.1|1138.99|1136.59|1137.88|1135.48|0
1740095100000|2025-02-20 23:45:00|1138.26|1135.86|1138.37|1135.97|1138.5|1136.1|1138.01|1135.61|0
1740095400000|2025-02-20 23:50:00|1138.26|1135.86|1137.76|1135.36|1138.5|1136.1|1137.76|1135.36|0
1740095700000|2025-02-20 23:55:00|1137.52|1135.12|1136.78|1134.38|1137.76|1135.36|1136.78|1134.38|0
1740096000000|2025-02-21 00:00:00|1136.28|1133.88|1137.51|1135.11|1137.76|1135.36|1135.3|1132.9|0
1740096300000|2025-02-21 00:05:00|1137.39|1134.99|1137.76|1135.36|1138.5|1136.1|1137.02|1134.62|0
1740096600000|2025-02-21 00:10:00|1137.51|1135.11|1138.25|1135.85|1138.25|1135.85|1137.02|1134.62|0
1740096900000|2025-02-21 00:15:00|1138.12|1135.72|1137.51|1135.11|1138.5|1136.1|1137.27|1134.87|0
1740097200000|2025-02-21 00:20:00|1137.76|1135.36|1136.28|1133.88|1137.76|1135.36|1135.54|1133.14|0
1740097500000|2025-02-21 00:25:00|1136.53|1134.13|1136.15|1133.75|1136.53|1134.13|1135.54|1133.14|0
1740097800000|2025-02-21 00:30:00|1136.28|1133.88|1136.03|1133.63|1136.77|1134.37|1135.79|1133.39|0
1740098100000|2025-02-21 00:35:00|1135.91|1133.51|1135.29|1132.89|1136.28|1133.88|1134.92|1132.52|0
1740098400000|2025-02-21 00:40:00|1135.54|1133.14|1135.05|1132.65|1135.54|1133.14|1134.8|1132.4|0
1740098700000|2025-02-21 00:45:00|1134.8|1132.4|1135.79|1133.39|1135.79|1133.39|1134.8|1132.4|0
1740099000000|2025-02-21 00:50:00|1136.03|1133.63|1136.28|1133.88|1136.52|1134.12|1135.79|1133.39|0
1740099300000|2025-02-21 00:55:00|1136.03|1133.63|1136.52|1134.12|1136.52|1134.12|1135.79|1133.39|0
1740099600000|2025-02-21 01:00:00|1136.03|1133.63|1135.78|1133.38|1137.02|1134.62|1135.78|1133.38|0
1740099900000|2025-02-21 01:05:00|1135.54|1133.14|1134.8|1132.4|1136.28|1133.88|1133.81|1131.41|0
1740100200000|2025-02-21 01:10:00|1134.55|1132.15|1134.55|1132.15|1135.05|1132.65|1134.31|1131.91|0
1740100500000|2025-02-21 01:15:00|1134.42|1132.02|1135.04|1132.64|1135.29|1132.89|1133.32|1130.92|0
1740100800000|2025-02-21 01:20:00|1134.8|1132.4|1134.22|1131.82|1134.8|1132.4|1133.81|1131.41|0
1740101100000|2025-02-21 01:25:00|1133.97|1131.57|1133.48|1131.08|1133.97|1131.57|1132.99|1130.59|0
1740101400000|2025-02-21 01:30:00|1133.25|1131.05|1132.39|1130.19|1133.25|1131.05|1131.9|1129.7|0
1740101700000|2025-02-21 01:35:00|1132.15|1129.95|1135.35|1133.15|1135.84|1133.64|1132.15|1129.95|0
1740102000000|2025-02-21 01:40:00|1135.59|1133.39|1134.36|1132.16|1135.59|1133.39|1133.38|1131.18|0
1740102300000|2025-02-21 01:45:00|1134.61|1132.41|1134.61|1132.41|1134.61|1132.41|1133.38|1131.18|0
1740102600000|2025-02-21 01:50:00|1134.85|1132.65|1134.61|1132.41|1135.1|1132.9|1134.36|1132.16|0
1740102900000|2025-02-21 01:55:00|1134.36|1132.16|1133.13|1130.93|1134.85|1132.65|1133.13|1130.93|0
1740103200000|2025-02-21 02:00:00|1133|1130.8|1133.37|1131.17|1133.74|1131.54|1133|1130.8|0
1740103500000|2025-02-21 02:05:00|1133.62|1131.42|1133.87|1131.67|1134.11|1131.91|1133.37|1131.17|0
1740103800000|2025-02-21 02:10:00|1134.11|1131.91|1134.6|1132.4|1134.6|1132.4|1133.87|1131.67|0
1740104100000|2025-02-21 02:15:00|1134.85|1132.65|1135.1|1132.9|1135.1|1132.9|1133.86|1131.66|0
1740104400000|2025-02-21 02:20:00|1134.85|1132.65|1134.85|1132.65|1135.34|1133.14|1134.36|1132.16|0
1740104700000|2025-02-21 02:25:00|1134.6|1132.4|1133.62|1131.42|1134.85|1132.65|1133.62|1131.42|0
1740105000000|2025-02-21 02:30:00|1133.86|1131.66|1133.86|1131.66|1134.11|1131.91|1133.37|1131.17|0
1740105300000|2025-02-21 02:35:00|1134.11|1131.91|1133.62|1131.42|1134.35|1132.15|1133.49|1131.29|0
1740105600000|2025-02-21 02:40:00|1133.73|1131.53|1133.37|1131.17|1133.86|1131.66|1133.37|1131.17|0
1740105900000|2025-02-21 02:45:00|1133.49|1131.29|1135.58|1133.38|1135.58|1133.38|1133.12|1130.92|0
1740106200000|2025-02-21 02:50:00|1135.34|1133.14|1134.84|1132.64|1135.34|1133.14|1134.6|1132.4|0
1740106500000|2025-02-21 02:55:00|1135.09|1132.89|1134.6|1132.4|1135.09|1132.89|1134.35|1132.15|0
1740106800000|2025-02-21 03:00:00|1134.35|1132.15|1134.35|1132.15|1134.6|1132.4|1134.11|1131.91|0
1740107100000|2025-02-21 03:05:00|1134.11|1131.91|1134.1|1131.9|1134.6|1132.4|1134.1|1131.9|0
1740107400000|2025-02-21 03:10:00|1134.22|1132.02|1134.35|1132.15|1134.6|1132.4|1133.61|1131.41|0
1740107700000|2025-02-21 03:15:00|1134.6|1132.4|1134.1|1131.9|1134.6|1132.4|1133.86|1131.66|0
1740108000000|2025-02-21 03:20:00|1133.86|1131.66|1134.84|1132.64|1134.84|1132.64|1133.86|1131.66|0
1740108300000|2025-02-21 03:25:00|1134.6|1132.4|1134.59|1132.39|1134.84|1132.64|1133.86|1131.66|0
1740108600000|2025-02-21 03:30:00|1134.35|1132.15|1133.61|1131.41|1134.59|1132.39|1133.36|1131.16|0
1740108900000|2025-02-21 03:35:00|1133.36|1131.16|1133.36|1131.16|1133.61|1131.41|1133.12|1130.92|0
1740109200000|2025-02-21 03:40:00|1133.48|1131.28|1133.12|1130.92|1133.48|1131.28|1132.87|1130.67|0
1740109500000|2025-02-21 03:45:00|1133.36|1131.16|1132.87|1130.67|1133.36|1131.16|1132.87|1130.67|0
1740109800000|2025-02-21 03:50:00|1132.62|1130.42|1132.62|1130.42|1132.62|1130.42|1132.38|1130.18|0
1740110100000|2025-02-21 03:55:00|1132.74|1130.54|1132.62|1130.42|1133.36|1131.16|1132.62|1130.42|0
1740110400000|2025-02-21 04:00:00|1132.87|1130.67|1132.87|1130.67|1133.11|1130.91|1132.87|1130.67|0
1740110700000|2025-02-21 04:05:00|1132.99|1130.79|1132.87|1130.67|1132.99|1130.79|1132.62|1130.42|0
1740111000000|2025-02-21 04:10:00|1133.11|1130.91|1133.6|1131.4|1133.85|1131.65|1132.87|1130.67|0
1740111300000|2025-02-21 04:15:00|1133.36|1131.16|1132.62|1130.42|1133.36|1131.16|1132.62|1130.42|0
1740111600000|2025-02-21 04:20:00|1132.37|1130.17|1132.13|1129.93|1132.62|1130.42|1132.13|1129.93|0
1740111900000|2025-02-21 04:25:00|1132.37|1130.17|1132.13|1129.93|1132.37|1130.17|1131.88|1129.68|0
1740112200000|2025-02-21 04:30:00|1131.88|1129.68|1132.13|1129.93|1132.13|1129.93|1131.88|1129.68|0
1740112500000|2025-02-21 04:35:00|1132|1129.8|1132.13|1129.93|1132.37|1130.17|1131.88|1129.68|0
1740112800000|2025-02-21 04:40:00|1131.88|1129.68|1132.12|1129.92|1132.12|1129.92|1131.88|1129.68|0
1740113100000|2025-02-21 04:45:00|1132|1129.8|1130.65|1128.45|1132|1129.8|1130.4|1128.2|0
1740113400000|2025-02-21 04:50:00|1130.89|1128.69|1131.14|1128.94|1131.39|1129.19|1130.89|1128.69|0
1740113700000|2025-02-21 04:55:00|1130.89|1128.69|1130.89|1128.69|1131.14|1128.94|1130.65|1128.45|0
1740114000000|2025-02-21 05:00:00|1131.14|1128.94|1130.15|1127.95|1131.14|1128.94|1129.91|1127.71|0
1740114300000|2025-02-21 05:05:00|1130.4|1128.2|1129.17|1126.97|1130.4|1128.2|1128.18|1125.98|0
1740114600000|2025-02-21 05:10:00|1128.92|1126.72|1129.17|1126.97|1129.41|1127.21|1128.68|1126.48|0
1740114900000|2025-02-21 05:15:00|1129.41|1127.21|1130.15|1127.95|1130.89|1128.69|1129.17|1126.97|0
1740115200000|2025-02-21 05:20:00|1130.4|1128.2|1129.91|1127.71|1130.64|1128.44|1129.66|1127.46|0
1740115500000|2025-02-21 05:25:00|1130.15|1127.95|1130.4|1128.2|1130.64|1128.44|1129.91|1127.71|0
1740115800000|2025-02-21 05:30:00|1130.64|1128.44|1130.4|1128.2|1130.89|1128.69|1130.15|1127.95|0
1740116100000|2025-02-21 05:35:00|1130.27|1128.07|1131.13|1128.93|1131.13|1128.93|1129.9|1127.7|0
1740116400000|2025-02-21 05:40:00|1130.89|1128.69|1130.89|1128.69|1131.63|1129.43|1130.4|1128.2|0
1740116700000|2025-02-21 05:45:00|1130.64|1128.44|1129.9|1127.7|1130.64|1128.44|1129.9|1127.7|0
1740117000000|2025-02-21 05:50:00|1130.02|1127.82|1129.9|1127.7|1130.89|1128.69|1129.77|1127.57|0
1740117300000|2025-02-21 05:55:00|1130.02|1127.82|1129.9|1127.7|1130.15|1127.95|1129.41|1127.21|0
1740117600000|2025-02-21 06:00:00|1129.65|1127.45|1130.39|1128.19|1130.39|1128.19|1129.65|1127.45|0
1740117900000|2025-02-21 06:05:00|1130.64|1128.44|1132.11|1129.91|1132.11|1129.91|1130.64|1128.44|0
1740118200000|2025-02-21 06:10:00|1132.36|1130.16|1132.23|1130.03|1132.48|1130.28|1131.87|1129.67|0
1740118500000|2025-02-21 06:15:00|1132.36|1130.16|1132.61|1130.41|1132.85|1130.65|1132.36|1130.16|0
1740118800000|2025-02-21 06:20:00|1132.72|1130.52|1132.36|1130.16|1132.72|1130.52|1131.99|1129.79|0
1740119100000|2025-02-21 06:25:00|1132.11|1129.91|1132.36|1130.16|1133.1|1130.9|1132.11|1129.91|0
1740119400000|2025-02-21 06:30:00|1132.11|1129.91|1132.36|1130.16|1132.6|1130.4|1131.87|1129.67|0
1740119700000|2025-02-21 06:35:00|1132.23|1130.03|1133.1|1130.9|1133.1|1130.9|1131.98|1129.78|0
1740120000000|2025-02-21 06:40:00|1133.34|1131.14|1134.08|1131.88|1134.08|1131.88|1133.1|1130.9|0
1740120300000|2025-02-21 06:45:00|1133.83|1131.63|1134.33|1132.13|1134.69|1132.49|1133.59|1131.39|0
1740120600000|2025-02-21 06:50:00|1134.44|1132.24|1134.57|1132.37|1135.06|1132.86|1134.08|1131.88|0
1740120900000|2025-02-21 06:55:00|1134.44|1132.24|1134.57|1132.37|1134.69|1132.49|1134.32|1132.12|0
1740121200000|2025-02-21 07:00:00|1134.82|1132.62|1135.55|1133.35|1135.55|1133.35|1134.82|1132.62|0
1740121500000|2025-02-21 07:05:00|1135.43|1133.23|1135.8|1133.6|1135.8|1133.6|1135.31|1133.11|0
1740121800000|2025-02-21 07:10:00|1135.67|1133.47|1135.31|1133.11|1135.8|1133.6|1135.06|1132.86|0
1740122100000|2025-02-21 07:15:00|1135.06|1132.86|1135.31|1133.11|1135.55|1133.35|1134.69|1132.49|0
1740122400000|2025-02-21 07:20:00|1135.55|1133.35|1135.55|1133.35|1136.04|1133.84|1134.57|1132.37|0
1740122700000|2025-02-21 07:25:00|1135.67|1133.47|1136.54|1134.34|1136.54|1134.34|1135.67|1133.47|0
1740123000000|2025-02-21 07:30:00|1136.29|1134.09|1135.55|1133.35|1136.78|1134.58|1135.06|1132.86|0
1740123300000|2025-02-21 07:35:00|1135.3|1133.1|1134.57|1132.37|1135.55|1133.35|1134.57|1132.37|0
1740123600000|2025-02-21 07:40:00|1134.81|1132.61|1134.93|1132.73|1135.3|1133.1|1134.57|1132.37|0
1740123900000|2025-02-21 07:45:00|1135.06|1132.86|1134.32|1132.12|1135.06|1132.86|1134.32|1132.12|0
1740124200000|2025-02-21 07:50:00|1134.07|1131.87|1133.83|1131.63|1134.56|1132.36|1133.33|1131.13|0
1740124500000|2025-02-21 07:55:00|1133.94|1131.74|1131.61|1129.41|1134.07|1131.87|1131.61|1129.41|0
1740124800000|2025-02-21 08:00:00|1131.12|1128.92|1130.38|1128.18|1133.58|1131.38|1129.39|1127.19|0
1740125100000|2025-02-21 08:05:00|1130.13|1127.93|1133.33|1131.13|1134.32|1132.12|1130.13|1127.93|0
1740125400000|2025-02-21 08:10:00|1133.58|1131.38|1133.08|1130.88|1134.07|1131.87|1133.08|1130.88|0
1740125700000|2025-02-21 08:15:00|1131.12|1128.92|1131.85|1129.65|1132.1|1129.9|1126.93|1124.73|0
1740126000000|2025-02-21 08:20:00|1131.48|1129.28|1129.88|1127.68|1131.85|1129.65|1127.92|1125.72|0
1740126300000|2025-02-21 08:25:00|1130.13|1127.93|1132.1|1129.9|1132.84|1130.64|1129.88|1127.68|0
1740126600000|2025-02-21 08:30:00|1131.85|1129.65|1133.33|1131.13|1134.68|1132.48|1131.85|1129.65|0
1740126900000|2025-02-21 08:35:00|1133.2|1131|1133.33|1131.13|1134.07|1131.87|1132.84|1130.64|0
1740127200000|2025-02-21 08:40:00|1133.82|1131.62|1133.82|1131.62|1134.56|1132.36|1132.59|1130.39|0
1740127500000|2025-02-21 08:45:00|1133.33|1131.13|1134.56|1132.36|1135.05|1132.85|1133.08|1130.88|0
1740127800000|2025-02-21 08:50:00|1134.8|1132.6|1134.56|1132.36|1134.8|1132.6|1133.82|1131.62|0
1740128100000|2025-02-21 08:55:00|1134.8|1132.6|1134.31|1132.11|1134.92|1132.72|1133.82|1131.62|0
1740128400000|2025-02-21 09:00:00|1134.56|1132.36|1134.8|1132.6|1136.28|1134.08|1133.82|1131.62|0
1740128700000|2025-02-21 09:05:00|1134.67|1132.47|1133.44|1131.24|1134.67|1132.47|1132.83|1130.63|0
1740129000000|2025-02-21 09:10:00|1133.32|1131.12|1134.67|1132.47|1134.92|1132.72|1133.32|1131.12|0
1740129300000|2025-02-21 09:15:00|1134.8|1132.6|1135.79|1133.59|1136.03|1133.83|1134.06|1131.86|0
1740129600000|2025-02-21 09:20:00|1135.54|1133.34|1135.54|1133.34|1136.28|1134.08|1135.05|1132.85|0
1740129900000|2025-02-21 09:25:00|1135.29|1133.09|1135.05|1132.85|1136.03|1133.83|1134.8|1132.6|0
1740130200000|2025-02-21 09:30:00|1134.8|1132.6|1135.78|1133.58|1136.77|1134.57|1134.55|1132.35|0
1740130500000|2025-02-21 09:35:00|1135.54|1133.34|1136.52|1134.32|1136.77|1134.57|1135.54|1133.34|0
1740130800000|2025-02-21 09:40:00|1136.77|1134.57|1136.77|1134.57|1136.77|1134.57|1136.28|1134.08|0
1740131100000|2025-02-21 09:45:00|1136.64|1134.44|1136.52|1134.32|1136.77|1134.57|1136.27|1134.07|0
1740131400000|2025-02-21 09:50:00|1136.77|1134.57|1136.88|1134.68|1136.88|1134.68|1136.52|1134.32|0
1740131700000|2025-02-21 09:55:00|1136.77|1134.57|1136.96|1134.76|1137.01|1134.81|1136.22|1134.02|0
1740132000000|2025-02-21 10:00:00|1137.21|1135.01|1135.73|1133.53|1137.21|1135.01|1135.24|1133.04|0
1740132300000|2025-02-21 10:05:00|1135.98|1133.78|1135.73|1133.53|1136.22|1134.02|1135.24|1133.04|0
1740132600000|2025-02-21 10:10:00|1135.97|1133.77|1136.71|1134.51|1136.71|1134.51|1135.97|1133.77|0
1740132900000|2025-02-21 10:15:00|1136.83|1134.63|1137.7|1135.5|1137.94|1135.74|1136.71|1134.51|0
1740133200000|2025-02-21 10:20:00|1137.82|1135.62|1137.7|1135.5|1137.94|1135.74|1137.45|1135.25|0
1740133500000|2025-02-21 10:25:00|1137.45|1135.25|1137.45|1135.25|1137.7|1135.5|1137.2|1135|0
1740133800000|2025-02-21 10:30:00|1137.2|1135|1136.71|1134.51|1137.45|1135.25|1136.46|1134.26|0
1740134100000|2025-02-21 10:35:00|1136.96|1134.76|1135.97|1133.77|1136.96|1134.76|1135.73|1133.53|0
1740134400000|2025-02-21 10:40:00|1136.22|1134.02|1135.97|1133.77|1136.22|1134.02|1135.73|1133.53|0
1740134700000|2025-02-21 10:45:00|1136.22|1134.02|1135.23|1133.03|1136.22|1134.02|1134.99|1132.79|0
1740135000000|2025-02-21 10:50:00|1135.48|1133.28|1136.96|1134.76|1137.2|1135|1135.23|1133.03|0
1740135300000|2025-02-21 10:55:00|1136.71|1134.51|1137.45|1135.25|1137.45|1135.25|1135.97|1133.77|0
1740135600000|2025-02-21 11:00:00|1137.2|1135|1136.71|1134.51|1137.94|1135.74|1136.46|1134.26|0
1740135900000|2025-02-21 11:05:00|1136.83|1134.63|1137.94|1135.74|1137.94|1135.74|1136.71|1134.51|0
1740136200000|2025-02-21 11:10:00|1137.69|1135.49|1137.45|1135.25|1138.18|1135.98|1137.45|1135.25|0
1740136500000|2025-02-21 11:15:00|1137.56|1135.36|1137.2|1135|1137.56|1135.36|1136.95|1134.75|0
1740136800000|2025-02-21 11:20:00|1137.45|1135.25|1136.95|1134.75|1137.56|1135.36|1136.95|1134.75|0
1740137100000|2025-02-21 11:25:00|1137.07|1134.87|1136.95|1134.75|1137.44|1135.24|1136.71|1134.51|0
1740137400000|2025-02-21 11:30:00|1136.71|1134.51|1137.44|1135.24|1137.69|1135.49|1136.71|1134.51|0
1740137700000|2025-02-21 11:35:00|1137.2|1135|1136.95|1134.75|1137.2|1135|1136.7|1134.5|0
1740138000000|2025-02-21 11:40:00|1136.7|1134.5|1135.23|1133.03|1136.95|1134.75|1134.36|1132.16|0
1740138300000|2025-02-21 11:45:00|1134.98|1132.78|1136.21|1134.01|1136.33|1134.13|1134.73|1132.53|0
1740138600000|2025-02-21 11:50:00|1135.96|1133.76|1136.46|1134.26|1136.95|1134.75|1135.96|1133.76|0
1740138900000|2025-02-21 11:55:00|1136.7|1134.5|1135.96|1133.76|1136.7|1134.5|1135.47|1133.27|0
1740139200000|2025-02-21 12:00:00|1135.83|1133.63|1134.24|1132.04|1135.96|1133.76|1132.02|1129.82|0
1740139500000|2025-02-21 12:05:00|1134.36|1132.16|1134.24|1132.04|1135.72|1133.52|1133.99|1131.79|0
1740139800000|2025-02-21 12:10:00|1134.36|1132.16|1135.09|1132.89|1135.96|1133.76|1134.36|1132.16|0
1740140100000|2025-02-21 12:15:00|1135.22|1133.02|1137.44|1135.24|1137.44|1135.24|1135.22|1133.02|0
1740140400000|2025-02-21 12:20:00|1137.69|1135.49|1139.66|1137.46|1140.64|1138.44|1137.44|1135.24|0
1740140700000|2025-02-21 12:25:00|1139.41|1137.21|1139.65|1137.45|1140.15|1137.95|1139.16|1136.96|0
1740141000000|2025-02-21 12:30:00|1139.41|1137.21|1139.16|1136.96|1139.65|1137.45|1138.67|1136.47|0
1740141300000|2025-02-21 12:35:00|1139.28|1137.08|1139.28|1137.08|1139.41|1137.21|1138.18|1135.98|0
1740141600000|2025-02-21 12:40:00|1139.16|1136.96|1139.9|1137.7|1139.9|1137.7|1138.91|1136.71|0
1740141900000|2025-02-21 12:45:00|1140.15|1137.95|1139.65|1137.45|1140.15|1137.95|1138.91|1136.71|0
1740142200000|2025-02-21 12:50:00|1139.41|1137.21|1139.77|1137.57|1140.39|1138.19|1139.16|1136.96|0
1740142500000|2025-02-21 12:55:00|1139.65|1137.45|1139.65|1137.45|1139.9|1137.7|1139.16|1136.96|0
1740142800000|2025-02-21 13:00:00|1139.41|1137.21|1138.67|1136.47|1140.39|1138.19|1138.42|1136.22|0
1740143100000|2025-02-21 13:05:00|1138.17|1135.97|1138.54|1136.34|1138.54|1136.34|1137.19|1134.99|0
1740143400000|2025-02-21 13:10:00|1138.42|1136.22|1139.16|1136.96|1139.16|1136.96|1138.17|1135.97|0
1740143700000|2025-02-21 13:15:00|1138.91|1136.71|1138.91|1136.71|1139.9|1137.7|1138.66|1136.46|0
1740144000000|2025-02-21 13:20:00|1139.16|1136.96|1138.66|1136.46|1139.4|1137.2|1138.17|1135.97|0
1740144300000|2025-02-21 13:25:00|1138.42|1136.22|1138.66|1136.46|1139.16|1136.96|1137.92|1135.72|0
1740144600000|2025-02-21 13:30:00|1138.91|1136.71|1138.66|1136.46|1139.65|1137.45|1137.68|1135.48|0
1740144900000|2025-02-21 13:35:00|1138.42|1136.22|1137.68|1135.48|1138.42|1136.22|1137.18|1134.98|0
1740145200000|2025-02-21 13:40:00|1137.79|1135.59|1140.39|1138.19|1140.39|1138.19|1137.43|1135.23|0
1740145500000|2025-02-21 13:45:00|1140.63|1138.43|1140.39|1138.19|1140.88|1138.68|1139.89|1137.69|0
1740145800000|2025-02-21 13:50:00|1140.14|1137.94|1139.52|1137.32|1140.14|1137.94|1138.66|1136.46|0
1740146100000|2025-02-21 13:55:00|1139.4|1137.2|1138.91|1136.71|1139.65|1137.45|1138.66|1136.46|0
1740146400000|2025-02-21 14:00:00|1138.66|1136.46|1139.4|1137.2|1141.62|1139.42|1137.67|1135.47|0
1740146700000|2025-02-21 14:05:00|1139.89|1137.69|1140.14|1137.94|1140.14|1137.94|1138.66|1136.46|0
1740147000000|2025-02-21 14:10:00|1139.89|1137.69|1140.14|1137.94|1140.63|1138.43|1139.64|1137.44|0
1740147300000|2025-02-21 14:15:00|1139.89|1137.69|1140.38|1138.18|1141.37|1139.17|1139.89|1137.69|0
1740147600000|2025-02-21 14:20:00|1140.63|1138.43|1136.69|1134.49|1140.88|1138.68|1136.69|1134.49|0
1740147900000|2025-02-21 14:25:00|1137.3|1135.1|1131.51|1129.31|1138.66|1136.46|1131.51|1129.31|0
1740148200000|2025-02-21 14:30:00|1129.79|1127.59|1126.04|1123.84|1131.27|1129.07|1125.6|1123.4|0
1740148500000|2025-02-21 14:35:00|1126.53|1124.33|1121.34|1119.14|1128.75|1126.55|1118.9|1116.7|0
1740148800000|2025-02-21 14:40:00|1120.85|1118.65|1122.08|1119.88|1123.56|1121.36|1119.87|1117.67|0
1740149100000|2025-02-21 14:45:00|1121.83|1119.63|1117.4|1115.2|1125.53|1123.33|1117.16|1114.96|0
1740149400000|2025-02-21 14:50:00|1117.65|1115.45|1116.15|1113.51|1118.14|1115.94|1112.73|1110.53|0
1740149700000|2025-02-21 14:55:00|1115.65|1113.01|1114.67|1112.03|1116.88|1114.24|1112.95|1110.31|0
1740150000000|2025-02-21 15:00:00|1104.94|1102.3|1111.43|1108.79|1115.9|1113.26|1104.94|1102.3|0
1740150300000|2025-02-21 15:05:00|1111.18|1108.54|1113.64|1111|1114.13|1111.49|1105.52|1102.88|0
1740150600000|2025-02-21 15:10:00|1113.89|1111.25|1109.73|1107.53|1116.35|1113.71|1108.5|1106.3|0
1740150900000|2025-02-21 15:15:00|1109.24|1107.04|1109.23|1107.03|1112.43|1110.23|1108.01|1105.81|0
1740151200000|2025-02-21 15:20:00|1108.99|1106.79|1102.1|1099.9|1109.23|1107.03|1101.12|1098.92|0
1740151500000|2025-02-21 15:25:00|1102.84|1100.64|1097.43|1095.23|1104.81|1102.61|1095.21|1093.01|0
1740151800000|2025-02-21 15:30:00|1096.93|1094.73|1094.67|1092.47|1100.08|1097.88|1093.19|1090.99|0
1740152100000|2025-02-21 15:35:00|1094.91|1092.71|1098.16|1095.96|1099.89|1097.69|1094.72|1092.52|0
1740152400000|2025-02-21 15:40:00|1098.41|1096.21|1087.84|1085.64|1098.41|1096.21|1087.84|1085.64|0
1740152700000|2025-02-21 15:45:00|1088.58|1086.38|1093.98|1091.78|1097.67|1095.47|1088.08|1085.88|0
1740153000000|2025-02-21 15:50:00|1093.25|1091.05|1092.02|1089.82|1095.46|1093.26|1092.02|1089.82|0
1740153300000|2025-02-21 15:55:00|1091.52|1089.32|1097.67|1095.47|1097.67|1095.47|1091.52|1089.32|0
1740153600000|2025-02-21 16:00:00|1098.41|1096.21|1095.21|1093.01|1101.85|1099.65|1093.98|1091.78|0
1740153900000|2025-02-21 16:05:00|1095.95|1093.75|1095.67|1093.47|1098.65|1096.45|1093.98|1091.78|0
1740154200000|2025-02-21 16:10:00|1095.43|1093.23|1101.08|1098.88|1101.08|1098.88|1091.74|1089.54|0
1740154500000|2025-02-21 16:15:00|1101.33|1099.13|1101.82|1099.62|1103.3|1101.1|1097.15|1094.95|0
1740154800000|2025-02-21 16:20:00|1102.07|1099.87|1103.05|1100.85|1104.28|1102.08|1101.82|1099.62|0
1740155100000|2025-02-21 16:25:00|1103.3|1101.1|1099.38|1097.18|1103.3|1101.1|1097.16|1094.96|0
1740155400000|2025-02-21 16:30:00|1098.88|1096.68|1101.77|1099.57|1103.25|1101.05|1097.16|1094.96|0
1740155700000|2025-02-21 16:35:00|1102.02|1099.82|1103.52|1101.32|1104.51|1102.31|1100.08|1097.88|0
1740156000000|2025-02-21 16:40:00|1103.77|1101.57|1098.85|1096.65|1104.51|1102.31|1098.6|1096.4|0
1740156300000|2025-02-21 16:45:00|1098.6|1096.4|1097.86|1095.66|1099.59|1097.39|1095.65|1093.45|0
1740156600000|2025-02-21 16:50:00|1097.37|1095.17|1094.42|1092.22|1097.37|1095.17|1093.19|1090.99|0
1740156900000|2025-02-21 16:55:00|1094.66|1092.46|1098.11|1095.91|1100.81|1098.61|1094.17|1091.97|0
1740157200000|2025-02-21 17:00:00|1097.62|1095.42|1100.07|1097.87|1101.31|1099.11|1097.37|1095.17|0
1740157500000|2025-02-21 17:05:00|1100.32|1098.12|1095.87|1093.67|1100.81|1098.61|1095.62|1093.42|0
1740157800000|2025-02-21 17:10:00|1096.36|1094.16|1094.14|1091.94|1096.36|1094.16|1092.67|1090.47|0
1740158100000|2025-02-21 17:15:00|1093.9|1091.7|1087.26|1085.06|1094.39|1092.19|1086.27|1084.07|0
1740158400000|2025-02-21 17:20:00|1086.52|1084.32|1086.05|1083.85|1088.02|1085.82|1081.87|1079.67|0
1740158700000|2025-02-21 17:25:00|1086.54|1084.34|1087.03|1084.83|1089|1086.8|1085.8|1083.6|0
1740159000000|2025-02-21 17:30:00|1087.28|1085.08|1082.85|1080.65|1088.02|1085.82|1082.85|1080.65|0
1740159300000|2025-02-21 17:35:00|1083.1|1080.9|1077.2|1075|1084.82|1082.62|1075.97|1073.77|0
1740159600000|2025-02-21 17:40:00|1077.69|1075.49|1080.89|1078.69|1081.62|1079.42|1076.22|1074.02|0
1740159900000|2025-02-21 17:45:00|1080.64|1078.44|1076.22|1074.02|1080.64|1078.44|1075.97|1073.77|0
1740160200000|2025-02-21 17:50:00|1076.46|1074.26|1073.02|1070.82|1077.2|1075|1073.02|1070.82|0
1740160500000|2025-02-21 17:55:00|1073.27|1071.07|1068.72|1066.52|1074.74|1072.54|1066.88|1064.68|0
1740160800000|2025-02-21 18:00:00|1068.97|1066.77|1062.81|1060.61|1068.97|1066.77|1061.32|1059.12|0
1740161100000|2025-02-21 18:05:00|1063.55|1061.35|1059.21|1057.01|1064.53|1062.33|1058.72|1056.52|0
1740161400000|2025-02-21 18:10:00|1059.45|1057.25|1060.43|1058.23|1060.43|1058.23|1053.82|1051.62|0
1740161700000|2025-02-21 18:15:00|1060.67|1058.47|1059.45|1057.25|1065.93|1063.73|1058.71|1056.51|0
1740162000000|2025-02-21 18:20:00|1059.94|1057.74|1057.98|1055.78|1060.92|1058.72|1056.51|1054.31|0
1740162300000|2025-02-21 18:25:00|1057.73|1055.53|1052.59|1050.39|1061.41|1059.21|1052.59|1050.39|0
1740162600000|2025-02-21 18:30:00|1052.84|1050.64|1052.25|1049.39|1053.23|1050.64|1047.79|1044.93|0
1740162900000|2025-02-21 18:35:00|1052.49|1049.63|1055.42|1052.56|1063.49|1060.63|1052|1049.14|0
1740163200000|2025-02-21 18:40:00|1056.89|1054.03|1050.14|1047.28|1058.36|1055.5|1050.14|1047.28|0
1740163500000|2025-02-21 18:45:00|1049.65|1046.79|1050.7|1047.84|1051.68|1048.82|1049.48|1046.62|0
1740163800000|2025-02-21 18:50:00|1050.95|1048.09|1053.63|1050.77|1053.63|1050.77|1049.72|1046.86|0
1740164100000|2025-02-21 18:55:00|1053.39|1050.53|1049.23|1046.37|1053.63|1050.77|1048.01|1045.15|0
1740164400000|2025-02-21 19:00:00|1048.99|1046.13|1045.08|1042.22|1050.7|1047.84|1044.35|1041.49|0
1740164700000|2025-02-21 19:05:00|1045.57|1042.71|1049.23|1046.37|1049.23|1046.37|1044.59|1041.73|0
1740165000000|2025-02-21 19:10:00|1049.48|1046.62|1052.81|1050.61|1054.52|1052.32|1046.21|1044.01|0
1740165300000|2025-02-21 19:15:00|1052.57|1050.37|1045.23|1043.03|1052.57|1050.37|1045.23|1043.03|0
1740165600000|2025-02-21 19:20:00|1043.77|1041.57|1038.43|1036.23|1044.99|1042.79|1036.47|1034.27|0
1740165900000|2025-02-21 19:25:00|1038.67|1036.47|1030.62|1028.42|1038.67|1036.47|1028.67|1026.47|0
1740166200000|2025-02-21 19:30:00|1030.86|1028.66|1033.3|1031.1|1038.18|1035.98|1030.62|1028.42|0
1740166500000|2025-02-21 19:35:00|1033.54|1031.34|1030.6|1028.4|1035.38|1033.18|1028.9|1026.7|0
1740166800000|2025-02-21 19:40:00|1031.09|1028.89|1033.46|1031.26|1033.95|1031.75|1027.92|1025.72|0
1740167100000|2025-02-21 19:45:00|1033.7|1031.5|1031.91|1029.71|1034.19|1031.99|1030.05|1027.85|0
1740167400000|2025-02-21 19:50:00|1032.39|1030.19|1033.36|1031.16|1038.96|1036.76|1032.39|1030.19|0
1740167700000|2025-02-21 19:55:00|1033.61|1031.41|1032.88|1030.68|1038.23|1036.03|1032.63|1030.43|0
1740168000000|2025-02-21 20:00:00|1032.15|1029.95|1032.87|1030.67|1035.8|1033.6|1029.96|1027.76|0
1740168300000|2025-02-21 20:05:00|1032.63|1030.43|1032.14|1029.94|1035.06|1032.86|1031.41|1029.21|0
1740168600000|2025-02-21 20:10:00|1032.39|1030.19|1033.85|1031.65|1037.01|1034.81|1029.71|1027.51|0
1740168900000|2025-02-21 20:15:00|1034.09|1031.89|1035.3|1033.1|1035.79|1033.59|1031.41|1029.21|0
1740169200000|2025-02-21 20:20:00|1034.57|1032.37|1038.47|1036.27|1038.71|1036.51|1033.6|1031.4|0
1740169500000|2025-02-21 20:25:00|1038.71|1036.51|1038.22|1036.02|1038.71|1036.51|1035.55|1033.35|0
1740169800000|2025-02-21 20:30:00|1039.44|1037.24|1039.19|1036.99|1041.63|1039.43|1036.76|1034.56|0
1740170100000|2025-02-21 20:35:00|1039.44|1037.24|1038.37|1036.17|1039.44|1037.24|1035.21|1033.01|0
1740170400000|2025-02-21 20:40:00|1038.62|1036.42|1033.26|1031.06|1039.35|1037.15|1033.26|1031.06|0
1740170700000|2025-02-21 20:45:00|1033.5|1031.3|1034.56|1031.7|1036.02|1033.16|1030.42|1027.56|0
1740171000000|2025-02-21 20:50:00|1034.8|1031.94|1036.42|1034.22|1037.97|1035.11|1032.53|1030.33|0
1740171300000|2025-02-21 20:55:00|1036.18|1033.98|1033.5|1031.3|1037.64|1035.44|1028.14|1025.94|0
1740171600000|2025-02-21 21:00:00|1033.01|1030.81|1034.96|1032.76|1036.91|1034.71|1032.28|1030.08|0
1740171900000|2025-02-21 21:05:00|1035.2|1033|1035.69|1033.49|1036.17|1033.97|1033.5|1031.3|0
1740172200000|2025-02-21 21:10:00|1035.44|1033.24|1035.44|1033.24|1035.93|1033.73|1033.98|1031.78|0
1740360300000|2025-02-24 01:25:00|1052.01|1049.61|1051.64|1049.24|1052.25|1049.85|1051.52|1049.12|0
1740360600000|2025-02-24 01:30:00|1051.66|1049.46|1051.66|1049.46|1052.15|1049.95|1049.22|1047.02|0
1740360900000|2025-02-24 01:35:00|1051.17|1048.97|1051.66|1049.46|1052.15|1049.95|1050.19|1047.99|0
1740361200000|2025-02-24 01:40:00|1051.9|1049.7|1052.88|1050.68|1053.37|1051.17|1051.66|1049.46|0
1740361500000|2025-02-24 01:45:00|1053.13|1050.93|1053.86|1051.66|1054.84|1052.64|1053|1050.8|0
1740361800000|2025-02-24 01:50:00|1053.98|1051.78|1051.9|1049.7|1054.22|1052.02|1051.9|1049.7|0
1740362100000|2025-02-24 01:55:00|1051.41|1049.21|1051.9|1049.7|1052.51|1050.31|1050.19|1047.99|0
1740362400000|2025-02-24 02:00:00|1052.14|1049.94|1053.12|1050.92|1053.12|1050.92|1051.41|1049.21|0
1740362700000|2025-02-24 02:05:00|1053.37|1051.17|1053.61|1051.41|1054.35|1052.15|1053.12|1050.92|0
1740363000000|2025-02-24 02:10:00|1053.86|1051.66|1056.3|1054.1|1056.3|1054.1|1053.86|1051.66|0
1740363300000|2025-02-24 02:15:00|1056.55|1054.35|1056.55|1054.35|1056.55|1054.35|1055.57|1053.37|0
1740363600000|2025-02-24 02:20:00|1056.3|1054.1|1056.79|1054.59|1056.91|1054.71|1056.3|1054.1|0
1740363900000|2025-02-24 02:25:00|1056.54|1054.34|1057.03|1054.83|1057.03|1054.83|1056.54|1054.34|0
1740364200000|2025-02-24 02:30:00|1057.52|1055.32|1057.15|1054.95|1058.01|1055.81|1057.03|1054.83|0
1740364500000|2025-02-24 02:35:00|1057.03|1054.83|1057.52|1055.32|1057.77|1055.57|1056.79|1054.59|0
1740364800000|2025-02-24 02:40:00|1057.39|1055.19|1057.27|1055.07|1057.64|1055.44|1057.03|1054.83|0
1740365100000|2025-02-24 02:45:00|1057.52|1055.32|1058.5|1056.3|1059.72|1057.52|1057.27|1055.07|0
1740365400000|2025-02-24 02:50:00|1058.61|1056.41|1058.99|1056.79|1059.35|1057.15|1058.5|1056.3|0
1740365700000|2025-02-24 02:55:00|1059.23|1057.03|1058.25|1056.05|1059.47|1057.27|1058.25|1056.05|0
1740366000000|2025-02-24 03:00:00|1058.49|1056.29|1059.1|1056.9|1059.1|1056.9|1058|1055.8|0
1740366300000|2025-02-24 03:05:00|1059.23|1057.03|1059.23|1057.03|1059.47|1057.27|1058.74|1056.54|0
1740366600000|2025-02-24 03:10:00|1059.47|1057.27|1058.25|1056.05|1059.47|1057.27|1058|1055.8|0
1740366900000|2025-02-24 03:15:00|1058.49|1056.29|1058|1055.8|1058.74|1056.54|1057.27|1055.07|0
1740367200000|2025-02-24 03:20:00|1058.24|1056.04|1058.49|1056.29|1058.49|1056.29|1057.51|1055.31|0
1740367500000|2025-02-24 03:25:00|1058.24|1056.04|1058.49|1056.29|1058.49|1056.29|1058.24|1056.04|0
1740367800000|2025-02-24 03:30:00|1058|1055.8|1057.62|1055.42|1058.24|1056.04|1057.62|1055.42|0
1740368100000|2025-02-24 03:35:00|1057.51|1055.31|1058.24|1056.04|1058.49|1056.29|1057.26|1055.06|0
1740368400000|2025-02-24 03:40:00|1058.11|1055.91|1059.46|1057.26|1059.46|1057.26|1057.99|1055.79|0
1740368700000|2025-02-24 03:45:00|1059.71|1057.51|1059.46|1057.26|1059.71|1057.51|1058.97|1056.77|0
1740369000000|2025-02-24 03:50:00|1059.71|1057.51|1058.84|1056.64|1059.71|1057.51|1058.48|1056.28|0
1740369300000|2025-02-24 03:55:00|1058.97|1056.77|1060.19|1057.99|1060.19|1057.99|1058.73|1056.53|0
1740369600000|2025-02-24 04:00:00|1059.95|1057.75|1060.44|1058.24|1061.17|1058.97|1059.95|1057.75|0
1740369900000|2025-02-24 04:05:00|1060.19|1057.99|1060.68|1058.48|1060.93|1058.73|1060.19|1057.99|0
1740370200000|2025-02-24 04:10:00|1060.93|1058.73|1059.7|1057.5|1060.93|1058.73|1059.46|1057.26|0
1740370500000|2025-02-24 04:15:00|1059.95|1057.75|1060.19|1057.99|1060.19|1057.99|1059.7|1057.5|0
1740370800000|2025-02-24 04:20:00|1060.31|1058.11|1060.68|1058.48|1060.68|1058.48|1060.19|1057.99|0
1740371100000|2025-02-24 04:25:00|1060.92|1058.72|1061.17|1058.97|1061.41|1059.21|1060.92|1058.72|0
1740371400000|2025-02-24 04:30:00|1061.04|1058.84|1060.43|1058.23|1061.04|1058.84|1060.43|1058.23|0
1740371700000|2025-02-24 04:35:00|1059.94|1057.74|1060.06|1057.86|1060.43|1058.23|1059.21|1057.01|0
1740372000000|2025-02-24 04:40:00|1060.18|1057.98|1060.43|1058.23|1060.43|1058.23|1059.69|1057.49|0
1740372300000|2025-02-24 04:45:00|1060.55|1058.35|1060.18|1057.98|1060.67|1058.47|1059.69|1057.49|0
1740372600000|2025-02-24 04:50:00|1060.43|1058.23|1060.67|1058.47|1061.16|1058.96|1060.43|1058.23|0
1740372900000|2025-02-24 04:55:00|1060.43|1058.23|1059.45|1057.25|1060.43|1058.23|1058.96|1056.76|0
1740373200000|2025-02-24 05:00:00|1059.69|1057.49|1059.48|1057.28|1060.7|1058.5|1059.45|1057.25|0
1740373500000|2025-02-24 05:05:00|1059.6|1057.4|1059.72|1057.52|1060.21|1058.01|1059.48|1057.28|0
1740373800000|2025-02-24 05:10:00|1059.97|1057.77|1059.72|1057.52|1059.97|1057.77|1059.23|1057.03|0
1740374100000|2025-02-24 05:15:00|1059.97|1057.77|1059.96|1057.76|1060.08|1057.88|1059.72|1057.52|0
1740374400000|2025-02-24 05:20:00|1060.21|1058.01|1061.43|1059.23|1061.43|1059.23|1060.21|1058.01|0
1740374700000|2025-02-24 05:25:00|1061.19|1058.99|1060.7|1058.5|1061.68|1059.48|1060.7|1058.5|0
1740375000000|2025-02-24 05:30:00|1060.94|1058.74|1062.17|1059.97|1062.17|1059.97|1060.94|1058.74|0
1740375300000|2025-02-24 05:35:00|1061.92|1059.72|1062.65|1060.45|1063.14|1060.94|1061.67|1059.47|0
1740375600000|2025-02-24 05:40:00|1062.77|1060.57|1063.63|1061.43|1063.88|1061.68|1062.41|1060.21|0
1740375900000|2025-02-24 05:45:00|1063.39|1061.19|1061.67|1059.47|1063.39|1061.19|1061.67|1059.47|0
1740376200000|2025-02-24 05:50:00|1061.92|1059.72|1062.16|1059.96|1062.41|1060.21|1061.67|1059.47|0
1740376500000|2025-02-24 05:55:00|1061.92|1059.72|1062.65|1060.45|1062.77|1060.57|1061.43|1059.23|0
1740376800000|2025-02-24 06:00:00|1062.89|1060.69|1062.65|1060.45|1063.14|1060.94|1062.4|1060.2|0
1740377100000|2025-02-24 06:05:00|1062.4|1060.2|1062.89|1060.69|1063.38|1061.18|1062.4|1060.2|0
1740377400000|2025-02-24 06:10:00|1062.76|1060.56|1063.38|1061.18|1063.38|1061.18|1062.65|1060.45|0
1740377700000|2025-02-24 06:15:00|1063.14|1060.94|1063.62|1061.42|1063.87|1061.67|1062.89|1060.69|0
1740378000000|2025-02-24 06:20:00|1063.74|1061.54|1064.11|1061.91|1064.36|1062.16|1063.62|1061.42|0
1740378300000|2025-02-24 06:25:00|1064.36|1062.16|1064.11|1061.91|1064.6|1062.4|1064.11|1061.91|0
1740378600000|2025-02-24 06:30:00|1063.87|1061.67|1062.64|1060.44|1064.11|1061.91|1062.4|1060.2|0
1740378900000|2025-02-24 06:35:00|1062.89|1060.69|1061.17|1058.97|1062.89|1060.69|1060.93|1058.73|0
1740379200000|2025-02-24 06:40:00|1060.93|1058.73|1060.68|1058.48|1061.42|1059.22|1060.06|1057.86|0
1740379500000|2025-02-24 06:45:00|1060.8|1058.6|1060.92|1058.72|1061.04|1058.84|1059.94|1057.74|0
1740379800000|2025-02-24 06:50:00|1060.68|1058.48|1060.92|1058.72|1061.17|1058.97|1059.94|1057.74|0
1740380100000|2025-02-24 06:55:00|1060.68|1058.48|1061.17|1058.97|1061.66|1059.46|1060.19|1057.99|0
1740380400000|2025-02-24 07:00:00|1061.41|1059.21|1058.96|1056.76|1062.39|1060.19|1057.98|1055.78|0
1740380700000|2025-02-24 07:05:00|1058.23|1056.03|1059.94|1057.74|1059.94|1057.74|1058.23|1056.03|0
1740381000000|2025-02-24 07:10:00|1060.18|1057.98|1058.47|1056.27|1060.18|1057.98|1058.47|1056.27|0
1740381300000|2025-02-24 07:15:00|1058.1|1055.9|1056.02|1053.82|1058.47|1056.27|1056.02|1053.82|0
1740381600000|2025-02-24 07:20:00|1056.26|1054.06|1054.79|1052.59|1056.75|1054.55|1054.3|1052.1|0
1740381900000|2025-02-24 07:25:00|1054.55|1052.35|1054.79|1052.59|1056.75|1054.55|1054.06|1051.86|0
1740382200000|2025-02-24 07:30:00|1054.55|1052.35|1056.01|1053.81|1056.5|1054.3|1054.55|1052.35|0
1740382500000|2025-02-24 07:35:00|1056.26|1054.06|1055.28|1053.08|1056.26|1054.06|1054.05|1051.85|0
1740382800000|2025-02-24 07:40:00|1055.52|1053.32|1053.81|1051.61|1056.75|1054.55|1053.81|1051.61|0
1740383100000|2025-02-24 07:45:00|1054.05|1051.85|1055.28|1053.08|1055.52|1053.32|1052.34|1050.14|0
1740383400000|2025-02-24 07:50:00|1055.03|1052.83|1056.01|1053.81|1056.75|1054.55|1055.03|1052.83|0
1740383700000|2025-02-24 07:55:00|1056.25|1054.05|1056.25|1054.05|1057.48|1055.28|1056.01|1053.81|0
1740384000000|2025-02-24 08:00:00|1056.5|1054.3|1055.52|1053.32|1057.72|1055.52|1054.05|1051.85|0
1740384300000|2025-02-24 08:05:00|1055.63|1053.43|1047.44|1045.24|1055.63|1053.43|1047.44|1045.24|0
1740384600000|2025-02-24 08:10:00|1047.19|1044.99|1047.93|1045.73|1048.66|1046.46|1045.48|1043.28|0
1740384900000|2025-02-24 08:15:00|1047.68|1045.48|1044.01|1041.81|1048.42|1046.22|1043.52|1041.32|0
1740385200000|2025-02-24 08:20:00|1044.26|1042.06|1046.46|1044.26|1048.29|1046.09|1044.26|1042.06|0
1740385500000|2025-02-24 08:25:00|1046.95|1044.75|1050.37|1048.17|1051.6|1049.4|1046.95|1044.75|0
1740385800000|2025-02-24 08:30:00|1050.62|1048.42|1050.61|1048.41|1051.59|1049.39|1048.41|1046.21|0
1740386100000|2025-02-24 08:35:00|1050.49|1048.29|1047.43|1045.23|1050.86|1048.66|1045.72|1043.52|0
1740386400000|2025-02-24 08:40:00|1047.68|1045.48|1052.81|1050.61|1053.06|1050.86|1047.19|1044.99|0
1740386700000|2025-02-24 08:45:00|1052.44|1050.24|1056.24|1054.04|1056.98|1054.78|1052.32|1050.12|0
1740387000000|2025-02-24 08:50:00|1056.11|1053.91|1058.38|1056.18|1058.38|1056.18|1056.01|1053.81|0
1740387300000|2025-02-24 08:55:00|1058.14|1055.94|1058.5|1056.3|1059.36|1057.16|1057.16|1054.96|0
1740387600000|2025-02-24 09:00:00|1058.38|1056.18|1065.72|1063.52|1065.97|1063.77|1057.89|1055.69|0
1740387900000|2025-02-24 09:05:00|1065.48|1063.28|1066.21|1064.01|1067.93|1065.73|1063.76|1061.56|0
1740388200000|2025-02-24 09:10:00|1066.46|1064.26|1065.84|1063.64|1066.7|1064.5|1064.74|1062.54|0
1740388500000|2025-02-24 09:15:00|1065.59|1063.39|1066.7|1064.5|1068.17|1065.97|1064.25|1062.05|0
1740388800000|2025-02-24 09:20:00|1066.46|1064.26|1068.41|1066.21|1068.66|1066.46|1066.46|1064.26|0
1740389100000|2025-02-24 09:25:00|1068.17|1065.97|1067.55|1065.35|1068.41|1066.21|1066.94|1064.74|0
1740389400000|2025-02-24 09:30:00|1067.68|1065.48|1065.96|1063.76|1068.66|1066.46|1065.47|1063.27|0
1740389700000|2025-02-24 09:35:00|1065.72|1063.52|1065.23|1063.03|1066.21|1064.01|1064.74|1062.54|0
1740390000000|2025-02-24 09:40:00|1064.98|1062.78|1064.49|1062.29|1065.23|1063.03|1063.14|1060.94|0
1740390300000|2025-02-24 09:45:00|1064.24|1062.04|1063.51|1061.31|1065.47|1063.27|1063.38|1061.18|0
1740390600000|2025-02-24 09:50:00|1063.75|1061.55|1063.01|1060.81|1064.48|1062.28|1062.77|1060.57|0
1740390900000|2025-02-24 09:55:00|1063.26|1061.06|1063.26|1061.06|1063.75|1061.55|1062.52|1060.32|0
1740391200000|2025-02-24 10:00:00|1063.01|1060.81|1063.5|1061.3|1064.24|1062.04|1062.52|1060.32|0
1740391500000|2025-02-24 10:05:00|1063.75|1061.55|1061.79|1059.59|1063.75|1061.55|1061.79|1059.59|0
1740391800000|2025-02-24 10:10:00|1061.3|1059.1|1063.74|1061.54|1063.99|1061.79|1060.32|1058.12|0
1740392100000|2025-02-24 10:15:00|1063.86|1061.66|1062.27|1060.07|1063.86|1061.66|1061.05|1058.85|0
1740392400000|2025-02-24 10:20:00|1062.03|1059.83|1061.54|1059.34|1062.27|1060.07|1060.8|1058.6|0
1740392700000|2025-02-24 10:25:00|1061.66|1059.46|1061.54|1059.34|1062.03|1059.83|1060.8|1058.6|0
1740393000000|2025-02-24 10:30:00|1061.78|1059.58|1062.52|1060.32|1062.52|1060.32|1061.05|1058.85|0
1740393300000|2025-02-24 10:35:00|1062.39|1060.19|1061.53|1059.33|1062.52|1060.32|1060.56|1058.36|0
1740393600000|2025-02-24 10:40:00|1061.29|1059.09|1060.8|1058.6|1061.53|1059.33|1059.82|1057.62|0
1740393900000|2025-02-24 10:45:00|1060.92|1058.72|1061.04|1058.84|1061.53|1059.33|1060.55|1058.35|0
1740394200000|2025-02-24 10:50:00|1061.29|1059.09|1061.53|1059.33|1061.53|1059.33|1059.69|1057.49|0
1740394500000|2025-02-24 10:55:00|1061.78|1059.58|1060.31|1058.11|1061.78|1059.58|1060.06|1057.86|0
1740394800000|2025-02-24 11:00:00|1060.55|1058.35|1059.81|1057.61|1062.51|1060.31|1058.46|1056.26|0
1740395100000|2025-02-24 11:05:00|1060.06|1057.86|1062.51|1060.31|1062.75|1060.55|1060.06|1057.86|0
1740395400000|2025-02-24 11:10:00|1062.75|1060.55|1060.91|1058.71|1062.75|1060.55|1060.06|1057.86|0
1740395700000|2025-02-24 11:15:00|1061.04|1058.84|1062.01|1059.81|1062.01|1059.81|1060.79|1058.59|0
1740396000000|2025-02-24 11:20:00|1061.77|1059.57|1062.99|1060.79|1063.24|1061.04|1061.77|1059.57|0
1740396300000|2025-02-24 11:25:00|1062.75|1060.55|1063.24|1061.04|1063.24|1061.04|1062.75|1060.55|0
1740396600000|2025-02-24 11:30:00|1062.99|1060.79|1063.73|1061.53|1063.73|1061.53|1062.5|1060.3|0
1740396900000|2025-02-24 11:35:00|1063.48|1061.28|1063.97|1061.77|1064.21|1062.01|1063.23|1061.03|0
1740397200000|2025-02-24 11:40:00|1063.84|1061.64|1063.23|1061.03|1063.97|1061.77|1062.74|1060.54|0
1740397500000|2025-02-24 11:45:00|1062.74|1060.54|1061.76|1059.56|1062.99|1060.79|1061.52|1059.32|0
1740397800000|2025-02-24 11:50:00|1062.01|1059.81|1061.52|1059.32|1062.12|1059.92|1060.78|1058.58|0
1740398100000|2025-02-24 11:55:00|1061.39|1059.19|1062.98|1060.78|1062.98|1060.78|1060.29|1058.09|0
1740398400000|2025-02-24 12:00:00|1061.76|1059.56|1058.58|1056.38|1062.98|1060.78|1058.33|1056.13|0
1740398700000|2025-02-24 12:05:00|1058.33|1056.13|1059.31|1057.11|1059.8|1057.6|1057.11|1054.91|0
1740399000000|2025-02-24 12:10:00|1059.07|1056.87|1055.88|1053.68|1059.31|1057.11|1055.64|1053.44|0
1740399300000|2025-02-24 12:15:00|1056.13|1053.93|1059.31|1057.11|1059.8|1057.6|1056.13|1053.93|0
1740399600000|2025-02-24 12:20:00|1058.82|1056.62|1057.84|1055.64|1059.55|1057.35|1057.84|1055.64|0
1740399900000|2025-02-24 12:25:00|1057.6|1055.4|1057.84|1055.64|1058.08|1055.88|1056.13|1053.93|0
1740400200000|2025-02-24 12:30:00|1058.08|1055.88|1061.14|1058.94|1061.76|1059.56|1058.08|1055.88|0
1740400500000|2025-02-24 12:35:00|1061.02|1058.82|1061.51|1059.31|1061.87|1059.67|1060.29|1058.09|0
1740400800000|2025-02-24 12:40:00|1061.38|1059.18|1058.08|1055.88|1062|1059.8|1058.08|1055.88|0
1740401100000|2025-02-24 12:45:00|1058.32|1056.12|1057.1|1054.9|1059.55|1057.35|1055.39|1053.19|0
1740401400000|2025-02-24 12:50:00|1057.34|1055.14|1057.34|1055.14|1059.79|1057.59|1056.61|1054.41|0
1740401700000|2025-02-24 12:55:00|1057.59|1055.39|1060.28|1058.08|1060.28|1058.08|1057.34|1055.14|0
1740402000000|2025-02-24 13:00:00|1060.04|1057.84|1061.5|1059.3|1061.62|1059.42|1059.3|1057.1|0
1740402300000|2025-02-24 13:05:00|1061.26|1059.06|1061.99|1059.79|1062.73|1060.53|1061.26|1059.06|0
1740402600000|2025-02-24 13:10:00|1062.11|1059.91|1061.5|1059.3|1062.97|1060.77|1061.26|1059.06|0
1740402900000|2025-02-24 13:15:00|1061.26|1059.06|1061.99|1059.79|1062.73|1060.53|1061.01|1058.81|0
1740403200000|2025-02-24 13:20:00|1062.23|1060.03|1062.97|1060.77|1062.97|1060.77|1061.01|1058.81|0
1740403500000|2025-02-24 13:25:00|1062.72|1060.52|1061.74|1059.54|1062.97|1060.77|1061.74|1059.54|0
1740403800000|2025-02-24 13:30:00|1061.5|1059.3|1059.54|1057.34|1061.74|1059.54|1059.54|1057.34|0
1740404100000|2025-02-24 13:35:00|1059.78|1057.58|1061.74|1059.54|1061.74|1059.54|1059.54|1057.34|0
1740404400000|2025-02-24 13:40:00|1061.98|1059.78|1062.72|1060.52|1062.96|1060.76|1061.25|1059.05|0
1740404700000|2025-02-24 13:45:00|1062.47|1060.27|1061.58|1059.38|1063.21|1061.01|1061.58|1059.38|0
1740405000000|2025-02-24 13:50:00|1061.33|1059.13|1062.06|1059.86|1062.31|1060.11|1061.33|1059.13|0
1740405300000|2025-02-24 13:55:00|1061.82|1059.62|1063.04|1060.84|1063.53|1061.33|1061.82|1059.62|0
1740405600000|2025-02-24 14:00:00|1063.29|1061.09|1059.86|1057.66|1063.78|1061.58|1059.86|1057.66|0
1740405900000|2025-02-24 14:05:00|1059.61|1057.41|1056.67|1054.47|1059.73|1057.53|1056.43|1054.23|0
1740406200000|2025-02-24 14:10:00|1056.92|1054.72|1057.9|1055.7|1060.1|1057.9|1056.43|1054.23|0
1740406500000|2025-02-24 14:15:00|1058.14|1055.94|1056.43|1054.23|1059.12|1056.92|1056.18|1053.98|0
1740406800000|2025-02-24 14:20:00|1055.69|1053.49|1054.47|1052.27|1056.18|1053.98|1053.73|1051.53|0
1740407100000|2025-02-24 14:25:00|1053.49|1051.29|1051.29|1049.09|1056.18|1053.98|1050.31|1048.11|0
1740407400000|2025-02-24 14:30:00|1051.78|1049.58|1052.67|1050.47|1061.57|1059.37|1049.57|1047.37|0
1740407700000|2025-02-24 14:35:00|1053.16|1050.96|1044.1|1041.9|1053.16|1050.96|1042.39|1040.19|0
1740408000000|2025-02-24 14:40:00|1043.86|1041.66|1042.09|1039.89|1047.04|1044.84|1038.18|1035.98|0
1740408300000|2025-02-24 14:45:00|1042.58|1040.38|1037.44|1035.24|1044.53|1042.33|1035.73|1033.53|0
1740408600000|2025-02-24 14:50:00|1037.2|1035|1028.29|1026.09|1037.44|1035.24|1026.09|1023.89|0
1740408900000|2025-02-24 14:55:00|1027.43|1025.23|1019.94|1017.74|1027.8|1025.6|1019.21|1017.01|0
1740409200000|2025-02-24 15:00:00|1019.7|1017.5|1006.91|1004.05|1023.84|1021.64|1004.48|1001.62|0
1740409500000|2025-02-24 15:05:00|1007.88|1005.02|1012.9|1009.82|1015.33|1012.25|998.46|995.6|0
1740409800000|2025-02-24 15:10:00|1012.66|1009.58|1022.15|1019.07|1023.32|1020.24|1011.93|1008.85|0
1740410100000|2025-02-24 15:15:00|1021.42|1018.34|1015.97|1012.89|1026.3|1023.22|1013.93|1010.85|0
1740410400000|2025-02-24 15:20:00|1016.21|1013.13|1023.18|1020.1|1024.35|1021.27|1016.21|1013.13|0
1740410700000|2025-02-24 15:25:00|1023.42|1020.34|1012.12|1009.04|1023.42|1020.34|1011.15|1008.07|0
1740411000000|2025-02-24 15:30:00|1012.37|1009.29|1011.39|1008.31|1016.76|1013.68|1009.69|1006.61|0
1740411300000|2025-02-24 15:35:00|1011.15|1008.07|1012.02|1008.94|1014.56|1011.48|1007.49|1004.41|0
1740411600000|2025-02-24 15:40:00|1012.27|1009.19|1009.26|1006.18|1015.68|1012.6|1008.53|1005.45|0
1740411900000|2025-02-24 15:45:00|1009.13|1006.05|1012.91|1009.83|1012.91|1009.83|1005.85|1002.77|0
1740412200000|2025-02-24 15:50:00|1013.16|1010.08|1005.62|1002.98|1014.86|1011.78|1004.14|1001.06|0
1740412500000|2025-02-24 15:55:00|1004.89|1002.25|1009.6|1006.96|1011.07|1008.43|1000.26|997.62|0
1740412800000|2025-02-24 16:00:00|1009.85|1007.21|1012.55|1010.35|1013.75|1011.11|1007.65|1005.01|0
1740413100000|2025-02-24 16:05:00|1013.28|1011.08|1013.56|1011.36|1017.95|1015.75|1012.55|1010.35|0
1740413400000|2025-02-24 16:10:00|1013.07|1010.87|1016.24|1014.04|1017.22|1015.02|1011.85|1009.65|0
1740413700000|2025-02-24 16:15:00|1016.73|1014.53|1020.88|1018.68|1021.37|1019.17|1016.24|1014.04|0
1740414000000|2025-02-24 16:20:00|1021.12|1018.92|1023.88|1021.68|1024.54|1022.34|1020.15|1017.95|0
1740414300000|2025-02-24 16:25:00|1023.63|1021.43|1032.5|1030.3|1034.97|1032.77|1023.15|1020.95|0
1740414600000|2025-02-24 16:30:00|1033.23|1031.03|1033.97|1031.77|1037.15|1034.95|1033.23|1031.03|0
1740414900000|2025-02-24 16:35:00|1033.72|1031.52|1026.63|1024.43|1036.17|1033.97|1025.9|1023.7|0
1740415200000|2025-02-24 16:40:00|1026.39|1024.19|1034.79|1032.59|1039.33|1037.13|1026.39|1024.19|0
1740415500000|2025-02-24 16:45:00|1034.54|1032.34|1036.25|1034.05|1039.19|1036.99|1034.3|1032.1|0
1740415800000|2025-02-24 16:50:00|1036.5|1034.3|1035.76|1033.56|1037.96|1035.76|1033.07|1030.87|0
1740416100000|2025-02-24 16:55:00|1035.27|1033.07|1031.12|1028.92|1035.76|1033.56|1030.38|1028.18|0
1740416400000|2025-02-24 17:00:00|1031.36|1029.16|1038.2|1036|1038.45|1036.25|1029.89|1027.69|0
1740416700000|2025-02-24 17:05:00|1038.45|1036.25|1035.76|1033.56|1039.91|1037.71|1032.58|1030.38|0
1740417000000|2025-02-24 17:10:00|1036|1033.8|1036|1033.8|1039.42|1037.22|1034.04|1031.84|0
1740417300000|2025-02-24 17:15:00|1035.76|1033.56|1044.31|1042.11|1045.05|1042.85|1035.76|1033.56|0
1740417600000|2025-02-24 17:20:00|1044.56|1042.36|1044.19|1041.99|1047|1044.8|1043.21|1041.01|0
1740417900000|2025-02-24 17:25:00|1044.43|1042.23|1041.67|1039.47|1046.15|1043.95|1041.25|1039.05|0
1740418200000|2025-02-24 17:30:00|1041.42|1039.22|1039.71|1037.51|1041.67|1039.47|1037.75|1035.55|0
1740418500000|2025-02-24 17:35:00|1039.96|1037.76|1044.43|1042.23|1044.85|1042.65|1038.24|1036.04|0
1740418800000|2025-02-24 17:40:00|1044.18|1041.98|1046.39|1044.19|1047.12|1044.92|1043.94|1041.74|0
1740419100000|2025-02-24 17:45:00|1046.63|1044.43|1045.89|1043.69|1049.32|1047.12|1043.69|1041.49|0
1740419400000|2025-02-24 17:50:00|1045.41|1043.21|1040.75|1038.55|1045.89|1043.69|1039.78|1037.58|0
1740419700000|2025-02-24 17:55:00|1040.51|1038.31|1037.57|1035.37|1044.91|1042.71|1037.08|1034.88|0
1740420000000|2025-02-24 18:00:00|1037.82|1035.62|1039.04|1036.84|1039.53|1037.33|1036.84|1034.64|0
1740420300000|2025-02-24 18:05:00|1039.28|1037.08|1041.24|1039.04|1042.22|1040.02|1037.57|1035.37|0
1740420600000|2025-02-24 18:10:00|1041.97|1039.77|1041.24|1039.04|1042.71|1040.51|1038.3|1036.1|0
1740420900000|2025-02-24 18:15:00|1040.99|1038.79|1046.38|1044.18|1048.34|1046.14|1040.5|1038.3|0
1740421200000|2025-02-24 18:20:00|1045.89|1043.69|1044.35|1042.15|1046.62|1044.42|1042.15|1039.95|0
1740421500000|2025-02-24 18:25:00|1044.59|1042.39|1045.08|1042.88|1048.02|1045.82|1044.59|1042.39|0
1740421800000|2025-02-24 18:30:00|1044.84|1042.64|1044.84|1042.64|1046.06|1043.86|1042.14|1039.94|0
1740422100000|2025-02-24 18:35:00|1044.1|1041.9|1044.57|1042.37|1046.06|1043.86|1042.14|1039.94|0
1740422400000|2025-02-24 18:40:00|1044.33|1042.13|1045.3|1043.1|1047.26|1045.06|1043.59|1041.39|0
1740422700000|2025-02-24 18:45:00|1046.04|1043.84|1041.39|1039.19|1047.02|1044.82|1040.41|1038.21|0
1740423000000|2025-02-24 18:50:00|1041.14|1038.94|1041.89|1039.69|1042.38|1040.18|1038.2|1036|0
1740423300000|2025-02-24 18:55:00|1042.14|1039.94|1037.98|1035.78|1042.63|1040.43|1035.28|1033.08|0
1740423600000|2025-02-24 19:00:00|1037.49|1035.29|1044.83|1042.63|1044.83|1042.63|1037.49|1035.29|0
1740423900000|2025-02-24 19:05:00|1044.58|1042.38|1040.18|1037.98|1045.32|1043.12|1037.97|1035.77|0
1740424200000|2025-02-24 19:10:00|1039.69|1037.49|1038.22|1036.02|1039.69|1037.49|1035.28|1033.08|0
1740424500000|2025-02-24 19:15:00|1037.97|1035.77|1033.38|1031.18|1039.2|1037|1032.15|1029.95|0
1740424800000|2025-02-24 19:20:00|1032.89|1030.69|1033.68|1031.48|1034.65|1032.45|1030.2|1028|0
1740425100000|2025-02-24 19:25:00|1033.92|1031.72|1032.21|1030.01|1035.14|1032.94|1031.47|1029.27|0
1740425400000|2025-02-24 19:30:00|1031.72|1029.52|1037.1|1034.9|1038.08|1035.88|1031.72|1029.52|0
1740425700000|2025-02-24 19:35:00|1036.85|1034.65|1034.41|1032.21|1037.1|1034.9|1033.43|1031.23|0
1740426000000|2025-02-24 19:40:00|1034.89|1032.69|1030.98|1028.78|1035.14|1032.94|1029.76|1027.56|0
1740426300000|2025-02-24 19:45:00|1031.23|1029.03|1031.22|1029.02|1031.96|1029.76|1028.78|1026.58|0
1740426600000|2025-02-24 19:50:00|1030.98|1028.78|1029.51|1027.31|1033.42|1031.22|1029.02|1026.82|0
1740426900000|2025-02-24 19:55:00|1029.02|1026.82|1029.25|1027.05|1029.51|1027.31|1025.6|1023.4|0
1740427200000|2025-02-24 20:00:00|1029.49|1027.29|1026.07|1023.87|1029.49|1027.29|1022.65|1020.45|0
1740427500000|2025-02-24 20:05:00|1026.8|1024.6|1028.51|1026.31|1030.22|1028.02|1024.6|1022.4|0
1740427800000|2025-02-24 20:10:00|1028.02|1025.82|1028.02|1025.82|1028.51|1026.31|1026.31|1024.11|0
1740428100000|2025-02-24 20:15:00|1028.27|1026.07|1028.51|1026.31|1031.69|1029.49|1026.56|1024.36|0
1740428400000|2025-02-24 20:20:00|1028.27|1026.07|1024.6|1022.4|1031.2|1029|1024.6|1022.4|0
1740428700000|2025-02-24 20:25:00|1024.11|1021.91|1022.53|1020.33|1026.06|1023.86|1022.53|1020.33|0
1740429000000|2025-02-24 20:30:00|1023.26|1021.06|1026.8|1024.6|1028.51|1026.31|1022.78|1020.58|0
1740429300000|2025-02-24 20:35:00|1026.55|1024.35|1023.37|1021.17|1028.75|1026.55|1023.37|1021.17|0
1740429600000|2025-02-24 20:40:00|1023.62|1021.42|1019.95|1017.75|1023.62|1021.42|1018.24|1016.04|0
1740429900000|2025-02-24 20:45:00|1019.71|1017.51|1023.26|1021.06|1024.97|1022.77|1018|1015.8|0
1740430200000|2025-02-24 20:50:00|1024.72|1022.52|1006.12|1003.92|1024.72|1022.52|1005.88|1003.68|0
1740430500000|2025-02-24 20:55:00|1007.09|1004.89|1005.58|1002.5|1008.56|1006.36|999.74|996.66|0
1740430800000|2025-02-24 21:00:00|1004.85|1001.77|1004.36|1001.28|1006.56|1003.48|1002.66|999.58|0
1740431100000|2025-02-24 21:05:00|1004.12|1001.04|1007.77|1004.69|1007.77|1004.69|1004.12|1001.04|0
1740431400000|2025-02-24 21:10:00|1008.02|1004.94|1010.45|1007.37|1012.4|1009.32|1008.02|1004.94|0
1740431700000|2025-02-24 21:15:00|1010.71|1007.35|1008.88|1005.52|1011.08|1007.72|1007.91|1004.55|0
1740432000000|2025-02-24 21:20:00|1009.37|1006.01|1008.16|1005.76|1009.86|1007.1|1007.92|1005.52|0
1740432300000|2025-02-24 21:25:00|1008.4|1006|1008.4|1006|1009.13|1006.73|1008.16|1005.76|0
1740432600000|2025-02-24 21:30:00|1008.65|1006.25|1008.4|1006|1009.62|1007.22|1008.16|1005.76|0
1740432900000|2025-02-24 21:35:00|1008.64|1006.24|1007.18|1004.78|1008.64|1006.24|1006.94|1004.54|0
1740433200000|2025-02-24 21:40:00|1007.42|1005.02|1006.69|1004.29|1007.42|1005.02|1005.47|1003.07|0
1740433500000|2025-02-24 21:45:00|1006.93|1004.53|1007.42|1005.02|1007.66|1005.26|1006.45|1004.05|0
1740433800000|2025-02-24 21:50:00|1007.66|1005.26|1007.42|1005.02|1008.15|1005.75|1007.18|1004.78|0
1740434100000|2025-02-24 21:55:00|1007.29|1004.89|1008.51|1006.11|1009|1006.6|1007.29|1004.89|0
1740434400000|2025-02-24 22:00:00|1008.6|1006.2|1007.99|1005.59|1008.6|1006.2|1007.99|1005.59|0
1740434700000|2025-02-24 22:05:00|1007.91|1005.51|1007.48|1005.08|1008.2|1005.8|1006.81|1004.41|0
1740435000000|2025-02-24 22:10:00|1007.06|1004.66|1007.45|1005.05|1007.45|1005.05|1007.06|1004.66|0
1740435300000|2025-02-24 22:15:00|1007.48|1005.08|1007.45|1005.05|1007.48|1005.08|1007.24|1004.84|0
1740435900000|2025-02-24 22:25:00|1007.27|1004.87|1007.3|1004.9|1007.62|1005.22|1007.27|1004.87|0
1740436200000|2025-02-24 22:30:00|1007.37|1004.97|1007.55|1005.15|1007.94|1005.54|1007.37|1004.97|0
1740436500000|2025-02-24 22:35:00|1007.44|1005.04|1007.44|1005.04|1007.44|1005.04|1007.44|1005.04|0
1740436800000|2025-02-24 22:40:00|1007.51|1005.11|1007.69|1005.29|1007.76|1005.36|1007.44|1005.04|0
1740437100000|2025-02-24 22:45:00|1007.68|1005.28|1007.68|1005.28|1007.76|1005.36|1007.68|1005.28|0
1740437400000|2025-02-24 22:50:00|1007.76|1005.36|1007.76|1005.36|1007.76|1005.36|1007.76|1005.36|0
1740437700000|2025-02-24 22:55:00|1007.94|1005.54|1007.89|1005.49|1008.08|1005.68|1007.68|1005.28|0
1740438000000|2025-02-24 23:00:00|1008.73|1006.33|1007.88|1005.48|1011.17|1008.77|1007.15|1004.75|0
1740438300000|2025-02-24 23:05:00|1008.37|1005.97|1008.61|1006.21|1009.59|1007.19|1007.03|1004.63|0
1740438600000|2025-02-24 23:10:00|1008.37|1005.97|1008.37|1005.97|1009.83|1007.43|1007.88|1005.48|0
1740438900000|2025-02-24 23:15:00|1007.88|1005.48|1008.37|1005.97|1009.1|1006.7|1007.39|1004.99|0
1740439200000|2025-02-24 23:20:00|1008.61|1006.21|1009.58|1007.18|1009.58|1007.18|1008.37|1005.97|0
1740439500000|2025-02-24 23:25:00|1009.34|1006.94|1010.56|1008.16|1010.8|1008.4|1008.85|1006.45|0
1740439800000|2025-02-24 23:30:00|1010.8|1008.4|1005.19|1002.79|1010.8|1008.4|1003.97|1001.57|0
1740440100000|2025-02-24 23:35:00|1005.44|1003.04|1005.55|1003.15|1007.39|1004.99|1004.82|1002.42|0
1740440400000|2025-02-24 23:40:00|1005.68|1003.28|1005.68|1003.28|1006.65|1004.25|1004.95|1002.55|0
1740440700000|2025-02-24 23:45:00|1005.79|1003.39|1002.75|1000.35|1006.65|1004.25|1002.51|1000.11|0
1740441000000|2025-02-24 23:50:00|1002.51|1000.11|998.36|995.96|1003.11|1000.71|998.36|995.96|0
1740441300000|2025-02-24 23:55:00|998.48|996.08|1003.23|1000.83|1003.23|1000.83|998.12|995.72|0
1740441600000|2025-02-25 00:00:00|1002.02|999.62|1006.4|1004|1006.89|1004.49|1002.02|999.62|0
1740441900000|2025-02-25 00:05:00|1006.16|1003.76|1007.37|1004.97|1008.35|1005.95|1005.91|1003.51|0
1740442200000|2025-02-25 00:10:00|1007.13|1004.73|1007.86|1005.46|1009.32|1006.92|1006.89|1004.49|0
1740442500000|2025-02-25 00:15:00|1008.1|1005.7|1007.62|1005.22|1009.08|1006.68|1007.37|1004.97|0
1740442800000|2025-02-25 00:20:00|1007.37|1004.97|1008.83|1006.43|1009.08|1006.68|1007.37|1004.97|0
1740443100000|2025-02-25 00:25:00|1008.59|1006.19|1011.51|1009.11|1013.71|1011.31|1008.35|1005.95|0
1740443400000|2025-02-25 00:30:00|1011.76|1009.36|1010.78|1008.38|1012.25|1009.85|1010.54|1008.14|0
1740443700000|2025-02-25 00:35:00|1010.54|1008.14|1012.73|1010.33|1012.97|1010.57|1010.54|1008.14|0
1740444000000|2025-02-25 00:40:00|1012.97|1010.57|1012.73|1010.33|1013.95|1011.55|1012.24|1009.84|0
1740444300000|2025-02-25 00:45:00|1012.48|1010.08|1012.48|1010.08|1012.97|1010.57|1011.75|1009.35|0
1740444600000|2025-02-25 00:50:00|1012.73|1010.33|1012.73|1010.33|1013.46|1011.06|1012.48|1010.08|0
1740444900000|2025-02-25 00:55:00|1012.48|1010.08|1012.48|1010.08|1012.73|1010.33|1011.26|1008.86|0
1740445200000|2025-02-25 01:00:00|1011.99|1009.59|1013.94|1011.54|1014.19|1011.79|1010.53|1008.13|0
1740445500000|2025-02-25 01:05:00|1013.7|1011.3|1013.21|1010.81|1014.67|1012.27|1012.48|1010.08|0
1740445800000|2025-02-25 01:10:00|1013.33|1010.93|1011.26|1008.86|1013.45|1011.05|1011.01|1008.61|0
1740446100000|2025-02-25 01:15:00|1011.01|1008.61|1011.01|1008.61|1012.72|1010.32|1011.01|1008.61|0
1740446400000|2025-02-25 01:20:00|1010.88|1008.48|1011.74|1009.34|1011.74|1009.34|1010.52|1008.12|0
1740446700000|2025-02-25 01:25:00|1011.25|1008.85|1010.1|1007.7|1011.25|1008.85|1007.42|1005.02|0
1740447000000|2025-02-25 01:30:00|1010|1007.8|1013.18|1010.98|1013.67|1011.47|1010|1007.8|0
1740447300000|2025-02-25 01:35:00|1013.05|1010.85|1012.69|1010.49|1013.67|1011.47|1011.71|1009.51|0
1740447600000|2025-02-25 01:40:00|1012.94|1010.74|1013.42|1011.22|1013.91|1011.71|1012.45|1010.25|0
1740447900000|2025-02-25 01:45:00|1013.54|1011.34|1012.44|1010.24|1013.54|1011.34|1011.47|1009.27|0
1740448200000|2025-02-25 01:50:00|1012.2|1010|1014.64|1012.44|1015.13|1012.93|1012.2|1010|0
1740448500000|2025-02-25 01:55:00|1014.4|1012.2|1015.38|1013.18|1015.62|1013.42|1014.4|1012.2|0
1740448800000|2025-02-25 02:00:00|1015.13|1012.93|1016.11|1013.91|1017.09|1014.89|1015.13|1012.93|0
1740449100000|2025-02-25 02:05:00|1015.86|1013.66|1014.88|1012.68|1016.11|1013.91|1014.64|1012.44|0
1740449400000|2025-02-25 02:10:00|1015.13|1012.93|1016.11|1013.91|1016.6|1014.4|1014.88|1012.68|0
1740449700000|2025-02-25 02:15:00|1015.86|1013.66|1015.62|1013.42|1016.6|1014.4|1015.62|1013.42|0
1740450000000|2025-02-25 02:20:00|1015.73|1013.53|1012.68|1010.48|1016.11|1013.91|1009.62|1007.42|0
1740450300000|2025-02-25 02:25:00|1012.55|1010.35|1012.31|1010.11|1014.15|1011.95|1012.19|1009.99|0
1740450600000|2025-02-25 02:30:00|1012.43|1010.23|1012.43|1010.23|1013.66|1011.46|1011.45|1009.25|0
1740450900000|2025-02-25 02:35:00|1012.68|1010.48|1013.65|1011.45|1013.9|1011.7|1012.3|1010.1|0
1740451200000|2025-02-25 02:40:00|1013.9|1011.7|1014.39|1012.19|1014.88|1012.68|1013.77|1011.57|0
1740451500000|2025-02-25 02:45:00|1014.14|1011.94|1014.14|1011.94|1014.39|1012.19|1013.41|1011.21|0
1740451800000|2025-02-25 02:50:00|1014.01|1011.81|1014.38|1012.18|1014.63|1012.43|1013.65|1011.45|0
1740452100000|2025-02-25 02:55:00|1014.63|1012.43|1015.85|1013.65|1015.85|1013.65|1013.89|1011.69|0
1740452400000|2025-02-25 03:00:00|1015.61|1013.41|1017.07|1014.87|1017.32|1015.12|1015.36|1013.16|0
1740452700000|2025-02-25 03:05:00|1016.83|1014.63|1016.09|1013.89|1017.07|1014.87|1016.09|1013.89|0
1740453000000|2025-02-25 03:10:00|1015.85|1013.65|1016.82|1014.62|1016.82|1014.62|1015.36|1013.16|0
1740453300000|2025-02-25 03:15:00|1016.58|1014.38|1015.36|1013.16|1016.58|1014.38|1015.36|1013.16|0
1740453600000|2025-02-25 03:20:00|1015.6|1013.4|1014.98|1012.78|1015.6|1013.4|1014.62|1012.42|0
1740453900000|2025-02-25 03:25:00|1014.87|1012.67|1014.62|1012.42|1015.72|1013.52|1014.62|1012.42|0
1740454200000|2025-02-25 03:30:00|1014.37|1012.17|1014.37|1012.17|1014.86|1012.66|1014.13|1011.93|0
1740454500000|2025-02-25 03:35:00|1014.13|1011.93|1013.39|1011.19|1014.25|1012.05|1013.02|1010.82|0
1740454800000|2025-02-25 03:40:00|1013.15|1010.95|1013.88|1011.68|1014.13|1011.93|1013.15|1010.95|0
1740455100000|2025-02-25 03:45:00|1013.64|1011.44|1014.86|1012.66|1015.35|1013.15|1013.64|1011.44|0
1740455400000|2025-02-25 03:50:00|1015.1|1012.9|1013.14|1010.94|1015.1|1012.9|1012.9|1010.7|0
1740455700000|2025-02-25 03:55:00|1013.39|1011.19|1012.9|1010.7|1013.88|1011.68|1012.41|1010.21|0
1740456000000|2025-02-25 04:00:00|1013.02|1010.82|1011.43|1009.23|1013.39|1011.19|1010.45|1008.25|0
1740456300000|2025-02-25 04:05:00|1011.67|1009.47|1012.41|1010.21|1012.65|1010.45|1011.55|1009.35|0
1740456600000|2025-02-25 04:10:00|1012.65|1010.45|1012.16|1009.96|1012.9|1010.7|1011.67|1009.47|0
1740456900000|2025-02-25 04:15:00|1012.41|1010.21|1014.12|1011.92|1014.12|1011.92|1012.16|1009.96|0
1740457200000|2025-02-25 04:20:00|1013.87|1011.67|1015.09|1012.89|1015.34|1013.14|1013.63|1011.43|0
1740457500000|2025-02-25 04:25:00|1014.85|1012.65|1015.09|1012.89|1015.34|1013.14|1014.85|1012.65|0
1740457800000|2025-02-25 04:30:00|1015.21|1013.01|1014.36|1012.16|1015.21|1013.01|1014.23|1012.03|0
1740458100000|2025-02-25 04:35:00|1014.11|1011.91|1013.38|1011.18|1015.09|1012.89|1013.13|1010.93|0
1740458400000|2025-02-25 04:40:00|1013.62|1011.42|1012.64|1010.44|1013.62|1011.42|1012.64|1010.44|0
1740458700000|2025-02-25 04:45:00|1012.89|1010.69|1011.66|1009.46|1012.89|1010.69|1011.66|1009.46|0
1740459000000|2025-02-25 04:50:00|1011.91|1009.71|1011.42|1009.22|1012.15|1009.95|1010.68|1008.48|0
1740459300000|2025-02-25 04:55:00|1011.17|1008.97|1010.68|1008.48|1011.42|1009.22|1010.44|1008.24|0
1740459600000|2025-02-25 05:00:00|1010.93|1008.73|1011.66|1009.46|1011.9|1009.7|1010.68|1008.48|0
1740459900000|2025-02-25 05:05:00|1011.9|1009.7|1011.9|1009.7|1012.15|1009.95|1011.41|1009.21|0
1740460200000|2025-02-25 05:10:00|1011.66|1009.46|1011.66|1009.46|1012.15|1009.95|1010.92|1008.72|0
1740460500000|2025-02-25 05:15:00|1011.9|1009.7|1012.14|1009.94|1012.39|1010.19|1011.66|1009.46|0
1740460800000|2025-02-25 05:20:00|1012.39|1010.19|1012.5|1010.3|1012.5|1010.3|1011.65|1009.45|0
1740461100000|2025-02-25 05:25:00|1012.39|1010.19|1012.14|1009.94|1013.12|1010.92|1011.9|1009.7|0
1740461400000|2025-02-25 05:30:00|1012.39|1010.19|1012.14|1009.94|1012.39|1010.19|1011.28|1009.08|0
1740461700000|2025-02-25 05:35:00|1011.9|1009.7|1012.38|1010.18|1012.38|1010.18|1011.65|1009.45|0
1740462000000|2025-02-25 05:40:00|1012.14|1009.94|1011.65|1009.45|1012.14|1009.94|1011.4|1009.2|0
1740462300000|2025-02-25 05:45:00|1011.89|1009.69|1012.87|1010.67|1012.87|1010.67|1011.65|1009.45|0
1740462600000|2025-02-25 05:50:00|1012.74|1010.54|1013.11|1010.91|1013.11|1010.91|1012.38|1010.18|0
1740462900000|2025-02-25 05:55:00|1012.62|1010.42|1012.38|1010.18|1013.11|1010.91|1012.13|1009.93|0
1740463200000|2025-02-25 06:00:00|1012.13|1009.93|1011.4|1009.2|1012.38|1010.18|1010.91|1008.71|0
1740463500000|2025-02-25 06:05:00|1011.89|1009.69|1013.35|1011.15|1013.35|1011.15|1011.64|1009.44|0
1740463800000|2025-02-25 06:10:00|1013.6|1011.4|1013.35|1011.15|1013.84|1011.64|1012.98|1010.78|0
1740464100000|2025-02-25 06:15:00|1013.6|1011.4|1012.86|1010.66|1013.84|1011.64|1012.86|1010.66|0
1740464400000|2025-02-25 06:20:00|1012.62|1010.42|1011.15|1008.95|1012.62|1010.42|1010.9|1008.7|0
1740464700000|2025-02-25 06:25:00|1010.9|1008.7|1010.17|1007.97|1011.15|1008.95|1009.44|1007.24|0
1740465000000|2025-02-25 06:30:00|1010.66|1008.46|1007.97|1005.77|1010.9|1008.7|1007.97|1005.77|0
1740465300000|2025-02-25 06:35:00|1007.72|1005.52|1007.72|1005.52|1007.97|1005.77|1007.23|1005.03|0
1740465600000|2025-02-25 06:40:00|1007.48|1005.28|1008.21|1006.01|1009.19|1006.99|1007.23|1005.03|0
1740465900000|2025-02-25 06:45:00|1008.7|1006.5|1007.96|1005.76|1009.19|1006.99|1007.96|1005.76|0
1740466200000|2025-02-25 06:50:00|1007.72|1005.52|1006.98|1004.78|1007.96|1005.76|1005.27|1003.07|0
1740466500000|2025-02-25 06:55:00|1007.1|1004.9|1007.47|1005.27|1008.69|1006.49|1006.25|1004.05|0
1740466800000|2025-02-25 07:00:00|1007.23|1005.03|1003.31|1001.11|1007.83|1005.63|1003.07|1000.87|0
1740467100000|2025-02-25 07:05:00|1003.07|1000.87|1002.58|1000.38|1003.8|1001.6|1000.38|998.18|0
1740467400000|2025-02-25 07:10:00|1002.33|1000.13|1002.94|1000.74|1003.31|1001.11|1001.84|999.64|0
1740467700000|2025-02-25 07:15:00|1003.07|1000.87|1003.55|1001.35|1006|1003.8|1003.07|1000.87|0
1740468000000|2025-02-25 07:20:00|1003.31|1001.11|1002.57|1000.37|1003.8|1001.6|1001.6|999.4|0
1740468300000|2025-02-25 07:25:00|1002.69|1000.49|993.69|991.49|1002.82|1000.62|993.69|991.49|0
1740468600000|2025-02-25 07:30:00|993.33|991.13|993.45|991.25|996.5|994.3|992.6|990.4|0
1740468900000|2025-02-25 07:35:00|993.33|991.13|994.18|991.98|995.28|993.08|992.35|990.15|0
1740469200000|2025-02-25 07:40:00|994.55|992.35|997.23|995.03|998.7|996.5|994.55|992.35|0
1740469500000|2025-02-25 07:45:00|996.5|994.3|993.03|990.83|997.23|995.03|992.84|990.64|0
1740469800000|2025-02-25 07:50:00|990.71|988.51|986.4|984.2|991.45|989.25|985.13|982.93|0
1740470100000|2025-02-25 07:55:00|986.77|984.57|985.3|983.1|987.38|985.18|985.06|982.86|0
1740470400000|2025-02-25 08:00:00|985.18|982.98|994.94|992.74|994.94|992.74|984.94|982.74|0
1740470700000|2025-02-25 08:05:00|995.18|992.98|1001.16|998.96|1001.29|999.09|994.94|992.74|0
1740471000000|2025-02-25 08:10:00|1000.55|998.35|1006.78|1004.58|1006.78|1004.58|1000.55|998.35|0
1740471300000|2025-02-25 08:15:00|1005.56|1003.36|1003.93|1001.73|1005.67|1003.47|1002.7|1000.5|0
1740471600000|2025-02-25 08:20:00|1004.41|1002.21|999.53|997.33|1004.66|1002.46|999.53|997.33|0
1740471900000|2025-02-25 08:25:00|1000.02|997.82|1000.01|997.81|1001.48|999.28|998.55|996.35|0
1740472200000|2025-02-25 08:30:00|1000.26|998.06|998.3|996.1|1001.72|999.52|998.3|996.1|0
1740472500000|2025-02-25 08:35:00|997.81|995.61|1002.53|1000.33|1004.73|1002.53|997.81|995.61|0
1740472800000|2025-02-25 08:40:00|1002.77|1000.57|999.6|997.4|1002.77|1000.57|998.86|996.66|0
1740473100000|2025-02-25 08:45:00|1000.08|997.88|999.47|997.27|1003.26|1001.06|999.11|996.91|0
1740473400000|2025-02-25 08:50:00|999.35|997.15|996.17|993.97|1000.08|997.88|995.2|993|0
1740473700000|2025-02-25 08:55:00|995.44|993.24|989.83|987.63|996.17|993.97|989.83|987.63|0
1740474000000|2025-02-25 09:00:00|990.56|988.36|995.68|993.48|996.17|993.97|987.14|984.94|0
1740474300000|2025-02-25 09:05:00|995.2|993|999.22|997.02|999.35|997.15|994.46|992.26|0
1740474600000|2025-02-25 09:10:00|998.97|996.77|1000.56|998.36|1001.17|998.97|997.63|995.43|0
1740474900000|2025-02-25 09:15:00|999.59|997.39|1001.05|998.85|1001.05|998.85|999.1|996.9|0
1740475200000|2025-02-25 09:20:00|1000.19|997.99|998.36|996.16|1000.81|998.61|997.75|995.55|0
1740475500000|2025-02-25 09:25:00|998.72|996.52|996.9|994.7|998.72|996.52|996.53|994.33|0
1740475800000|2025-02-25 09:30:00|997.01|994.81|998.48|996.28|998.48|996.28|994.7|992.5|0
1740476100000|2025-02-25 09:35:00|997.14|994.94|995.67|993.47|998.36|996.16|995.19|992.99|0
1740476400000|2025-02-25 09:40:00|994.94|992.74|991.03|988.83|995.67|993.47|991.03|988.83|0
1740476700000|2025-02-25 09:45:00|990.06|987.86|988.1|985.9|991.03|988.83|987.73|985.53|0
1740477000000|2025-02-25 09:50:00|987.86|985.66|986.15|983.95|988.1|985.9|986.15|983.95|0
1740477300000|2025-02-25 09:55:00|985.66|983.46|982.74|980.54|985.91|983.71|982.74|980.54|0
1740477600000|2025-02-25 10:00:00|983.22|981.02|988.59|986.39|988.59|986.39|982.98|980.78|0
1740477900000|2025-02-25 10:05:00|988.34|986.14|988.83|986.63|989.32|987.12|987.97|985.77|0
1740478200000|2025-02-25 10:10:00|988.95|986.75|988.46|986.26|990.29|988.09|987.61|985.41|0
1740478500000|2025-02-25 10:15:00|988.58|986.38|991.76|989.56|991.76|989.56|988.58|986.38|0
1740478800000|2025-02-25 10:20:00|991.27|989.07|990.78|988.58|991.51|989.31|990.29|988.09|0
1740479100000|2025-02-25 10:25:00|990.53|988.33|990.78|988.58|991.02|988.82|989.8|987.6|0
1740479400000|2025-02-25 10:30:00|990.04|987.84|989.8|987.6|991.02|988.82|989.07|986.87|0
1740479700000|2025-02-25 10:35:00|990.04|987.84|989.55|987.35|990.77|988.57|989.07|986.87|0
1740480000000|2025-02-25 10:40:00|990.16|987.96|989.55|987.35|990.53|988.33|988.33|986.13|0
1740480300000|2025-02-25 10:45:00|989.8|987.6|988.09|985.89|990.53|988.33|988.09|985.89|0
1740480600000|2025-02-25 10:50:00|987.84|985.64|984.67|982.47|987.84|985.64|983.69|981.49|0
1740480900000|2025-02-25 10:55:00|985.03|982.83|982.23|980.03|985.4|983.2|981.74|979.54|0
1740481200000|2025-02-25 11:00:00|982.72|980.52|985.4|983.2|985.4|983.2|981.5|979.3|0
1740483600000|2025-02-25 11:40:00|993.11|991.91|993.11|991.91|993.12|991.92|993.11|991.91|0
1740483900000|2025-02-25 11:45:00|998.33|997.13|998.36|997.16|998.36|997.16|998.33|997.13|0
1740485700000|2025-02-25 12:15:00|998.41|997.21|999.39|998.19|999.53|998.33|997.18|995.98|0
1740487200000|2025-02-25 12:40:00|1000.23|999.03|1000.42|999.22|1000.71|999.51|998.62|997.42|0
1740487500000|2025-02-25 12:45:00|998.06|996.86|998.74|997.54|999.79|998.59|996.29|995.09|0
1740487800000|2025-02-25 12:50:00|998.67|997.47|1001.22|1000.02|1001.71|1000.51|998.67|997.47|0
1740488400000|2025-02-25 13:00:00|1009.31|1008.11|1008.48|1007.28|1009.31|1008.11|1008.48|1007.28|0
1740489900000|2025-02-25 13:25:00|1007.62|1006.42|1008.33|1007.13|1008.33|1007.13|1007.62|1006.42|0
1740490200000|2025-02-25 13:30:00|1011.89|1010.69|1011.54|1010.34|1012.51|1011.31|1011.54|1010.34|0
1740491100000|2025-02-25 13:45:00|1005.17|1003.97|1004.68|1003.48|1005.17|1003.97|1004.66|1003.46|0
1740491400000|2025-02-25 13:50:00|1004.59|1003.39|1005.08|1003.88|1005.08|1003.88|1004.59|1003.39|0
1740491700000|2025-02-25 13:55:00|1007.37|1006.17|1006.79|1005.59|1007.37|1006.17|1006.79|1005.59|0
1740492300000|2025-02-25 14:05:00|1003|1001.8|1003|1001.8|1003|1001.8|1003|1001.8|0
1740492600000|2025-02-25 14:10:00|1001.98|1000.78|1002.02|1000.82|1002.02|1000.82|1001.98|1000.78|0
1740492900000|2025-02-25 14:15:00|1002.91|1001.71|1002.14|1000.94|1002.91|1001.71|1002.14|1000.94|0
1740493200000|2025-02-25 14:20:00|1001.32|1000.12|1001.27|1000.07|1001.86|1000.66|1001.23|1000.03|0
1740493500000|2025-02-25 14:25:00|997.43|996.23|1003.14|1000.74|1004.85|1002.45|994.82|992.42|0
1740493800000|2025-02-25 14:30:00|1001.93|1000.73|1006|1004.8|1006.01|1004.81|1000.2|999|0
1740494100000|2025-02-25 14:35:00|1004.52|1003.32|1006.23|1005.03|1006.48|1005.28|1004.52|1003.32|0
1740494400000|2025-02-25 14:40:00|998.39|997.19|996.73|995.53|998.39|997.19|996.73|995.53|0
1740494700000|2025-02-25 14:45:00|994.44|993.24|989.1|987.9|998.54|997.34|988.36|987.16|0
1740495000000|2025-02-25 14:50:00|987.55|986.35|975.94|974.74|988.08|986.88|973.33|972.13|0
1740495300000|2025-02-25 14:55:00|975.69|974.49|982.26|981.06|988.53|987.33|975.69|974.49|0
1740495600000|2025-02-25 15:00:00|982.87|981.67|966.88|965.32|982.87|981.67|966.23|964.55|0
1740495900000|2025-02-25 15:05:00|970.29|968.73|965.68|964.12|970.52|968.96|962.72|961.16|0
1740496200000|2025-02-25 15:10:00|968.11|966.55|956.78|955.22|969.87|968.31|956.45|954.89|0
1740496500000|2025-02-25 15:15:00|956.45|954.89|948.91|947.35|961.54|959.98|948.91|947.35|0
1740496800000|2025-02-25 15:20:00|949.22|947.66|945.47|943.91|953.19|951.63|941.69|940.13|0
1740497100000|2025-02-25 15:25:00|944.71|943.15|940.51|938.83|948.5|946.94|939.24|937.56|0
1740497400000|2025-02-25 15:30:00|940.44|938.76|943.11|941.43|943.38|941.7|937.43|935.75|0
1740497700000|2025-02-25 15:35:00|942.89|941.21|954.47|952.79|955.2|953.52|942.89|941.21|0
1740498000000|2025-02-25 15:40:00|954.03|952.35|952.54|950.86|959.05|957.37|947.36|945.68|0
1740498300000|2025-02-25 15:45:00|953.76|952.08|955.21|953.53|956.36|954.68|947.49|945.81|0
1740498600000|2025-02-25 15:50:00|953.75|952.07|962.82|961.14|963.55|961.87|953.34|951.66|0
1740498900000|2025-02-25 15:55:00|962.78|961.1|953.39|951.71|964.79|963.11|953.39|951.71|0
1740499200000|2025-02-25 16:00:00|953.62|951.94|945.52|943.84|954.16|952.48|941.65|939.97|0
1740499500000|2025-02-25 16:05:00|945.58|943.9|948.61|946.93|950.92|949.24|943.23|941.55|0
1740499800000|2025-02-25 16:10:00|948.74|947.06|951.41|950.21|953.96|952.44|947.97|946.29|0
1740500100000|2025-02-25 16:15:00|951.35|950.15|950.59|949.39|951.65|950.45|946.17|944.97|0
1740500400000|2025-02-25 16:20:00|949.28|948.08|949.3|948.1|950.61|949.41|944.61|943.41|0
1740500700000|2025-02-25 16:25:00|949.06|947.86|940.5|939.3|949.53|948.33|939.23|938.03|0
1740501000000|2025-02-25 16:30:00|941.23|940.03|938.8|937.6|941.44|940.24|927.7|926.5|0
1740501300000|2025-02-25 16:35:00|939.59|938.39|944.8|943.6|944.8|943.6|934.63|933.43|0
1740501600000|2025-02-25 16:40:00|943.75|942.55|942.97|941.77|943.83|942.63|938.3|937.1|0
1740501900000|2025-02-25 16:45:00|943.46|942.26|952.91|951.71|952.91|951.71|941.39|940.19|0
1740502200000|2025-02-25 16:50:00|953.15|951.95|956.25|955.05|956.8|955.6|952.75|951.55|0
1740502500000|2025-02-25 16:55:00|955.76|954.56|963|961.8|968.35|967.15|953.66|952.46|0
1740502800000|2025-02-25 17:00:00|962.51|961.31|958.74|957.54|964.8|963.6|958.74|957.54|0
1740503100000|2025-02-25 17:05:00|958.82|957.62|958.05|956.85|959.68|958.48|956.56|955.36|0
1740503400000|2025-02-25 17:10:00|957.95|956.75|957.64|956.44|961.97|960.77|957.35|956.15|0
1740503700000|2025-02-25 17:15:00|957.89|956.69|957.9|956.7|960.88|959.68|957.21|956.01|0
1740504000000|2025-02-25 17:20:00|958.15|956.95|959.29|958.09|959.76|958.56|952.21|951.01|0
1740504300000|2025-02-25 17:25:00|959.28|958.08|966.95|965.75|966.95|965.75|958.32|957.12|0
1740504600000|2025-02-25 17:30:00|967.43|966.23|968.69|967.49|969.93|968.73|965.59|964.39|0
1740504900000|2025-02-25 17:35:00|968.45|967.25|970.96|969.76|973.27|972.07|967.02|965.82|0
1740505200000|2025-02-25 17:40:00|971.45|970.25|971.08|969.88|975.27|974.07|971.08|969.88|0
1740505500000|2025-02-25 17:45:00|971.2|970|971.3|970.1|972.39|971.19|969.62|968.42|0
1740505800000|2025-02-25 17:50:00|971.36|970.16|974.53|973.33|976.06|974.86|971.36|970.16|0
1740506100000|2025-02-25 17:55:00|974.29|973.09|978.01|976.81|978.32|977.12|973.93|972.73|0
1740506400000|2025-02-25 18:00:00|978.38|977.18|985.89|984.69|986.66|985.46|978.24|977.04|0
1740506700000|2025-02-25 18:05:00|985.16|983.96|988.07|986.87|991.97|990.77|984.92|983.72|0
1740507000000|2025-02-25 18:10:00|988.55|987.35|980.26|979.06|989.29|988.09|980.26|979.06|0
1740507300000|2025-02-25 18:15:00|980.29|979.09|976.19|974.99|983.24|982.04|976|974.8|0
1740507600000|2025-02-25 18:20:00|976.08|974.88|980.3|979.1|981.57|980.37|976.08|974.88|0
1740507900000|2025-02-25 18:25:00|977.96|976.76|967.92|966.72|977.96|976.76|967.78|966.58|0
1740508200000|2025-02-25 18:30:00|967.43|966.23|971.02|969.82|972.4|971.2|966.74|965.54|0
1740508500000|2025-02-25 18:35:00|971.01|969.81|984.79|983.59|984.79|983.59|971.01|969.81|0
1740508800000|2025-02-25 18:40:00|986.24|985.04|987.31|986.11|989.23|988.03|984.28|983.08|0
1740509100000|2025-02-25 18:45:00|987.06|985.86|986.32|985.12|988.81|987.61|986.06|984.86|0
1740509400000|2025-02-25 18:50:00|987.3|986.1|984.14|982.94|987.3|986.1|979.5|978.3|0
1740509700000|2025-02-25 18:55:00|979.92|978.72|980.04|978.84|980.04|978.84|979|977.8|0
1740510000000|2025-02-25 19:00:00|977.04|975.84|974.61|973.41|978.02|976.82|974.3|973.1|0
1740510300000|2025-02-25 19:05:00|974.15|972.95|976.14|974.94|976.19|974.99|974.06|972.86|0
1740510600000|2025-02-25 19:10:00|975.84|974.64|966.93|965.73|975.89|974.69|966.78|965.58|0
1740510900000|2025-02-25 19:15:00|966.29|965.09|968.42|967.22|968.74|967.54|961.29|960.09|0
1740511200000|2025-02-25 19:20:00|968.51|967.31|963.52|962.32|968.51|967.31|962.79|961.59|0
1740511500000|2025-02-25 19:25:00|963.4|962.2|961.49|960.29|965.02|963.82|960.8|959.6|0
1740511800000|2025-02-25 19:30:00|961.25|960.05|968.65|967.45|968.65|967.45|961.23|960.03|0
1740512100000|2025-02-25 19:35:00|968.98|967.78|978.25|977.05|978.25|977.05|964.38|963.18|0
1740512700000|2025-02-25 19:45:00|976.07|974.87|981.73|980.53|981.78|980.58|976.07|974.87|0
1740513000000|2025-02-25 19:50:00|982.04|980.84|981.55|980.35|982.04|980.84|981.55|980.35|0
1740513300000|2025-02-25 19:55:00|982.23|981.03|982.72|981.52|982.72|981.52|982.23|981.03|0
1740513600000|2025-02-25 20:00:00|984.57|983.37|985.06|983.86|985.06|983.86|984.57|983.37|0
1740514200000|2025-02-25 20:10:00|979.35|978.15|980.28|979.08|980.52|979.32|979.35|978.15|0
1740514500000|2025-02-25 20:15:00|982.83|981.63|986.65|985.45|986.89|985.69|982.59|981.39|0
1740514800000|2025-02-25 20:20:00|990.64|989.44|990.16|988.96|990.66|989.46|990.16|988.96|0
1740515100000|2025-02-25 20:25:00|996.33|995.13|995.58|994.38|996.33|995.13|995.58|994.38|0
1740515400000|2025-02-25 20:30:00|985.61|984.41|984.14|982.94|985.61|984.41|984.14|982.94|0
1740515700000|2025-02-25 20:35:00|974.63|973.43|972.91|971.71|974.63|973.43|972.91|971.71|0
1740516000000|2025-02-25 20:40:00|972.88|971.68|972.19|970.99|975.33|974.13|971.51|970.31|0
1740516300000|2025-02-25 20:45:00|974.23|973.03|976.8|975.6|976.89|975.69|972.12|970.92|0
1740516600000|2025-02-25 20:50:00|977.8|976.6|968.76|967.56|977.8|976.6|967.7|966.5|0
1740516900000|2025-02-25 20:55:00|968.41|967.21|977.69|976.49|977.69|976.49|968.16|966.96|0
1740517200000|2025-02-25 21:00:00|977.12|975.92|978.76|977.56|979|977.8|976.78|975.58|0
1740517500000|2025-02-25 21:05:00|981.51|980.31|981.39|980.19|982.03|980.83|980.15|978.95|0
1740518100000|2025-02-25 21:15:00|980.19|978.99|981.91|980.71|982|980.8|980.16|978.96|0
1740518400000|2025-02-25 21:20:00|982|980.8|982.35|981.15|982.4|981.2|980.68|979.48|0
1740518700000|2025-02-25 21:25:00|982.94|981.74|983.03|981.83|984.1|982.9|982.3|981.1|0
1740519000000|2025-02-25 21:30:00|983.07|981.87|981.48|980.28|983.07|981.87|981.42|980.22|0
1740519300000|2025-02-25 21:35:00|981.47|980.27|979.95|978.75|982.32|981.12|979.95|978.75|0
1740519600000|2025-02-25 21:40:00|980.15|978.95|982.07|980.87|982.07|980.87|979.72|978.52|0
1740519900000|2025-02-25 21:45:00|981.85|980.65|980.79|979.59|983.72|982.52|980.69|979.49|0
1740520200000|2025-02-25 21:50:00|980.55|979.35|981.51|980.31|982.25|981.05|980.49|979.29|0
1740520500000|2025-02-25 21:55:00|981.46|980.26|981.64|979.24|981.89|980.26|978.72|976.32|0
1740520800000|2025-02-25 22:00:00|982.01|979.61|981.23|978.83|982.01|979.61|981.02|978.62|0
1740521100000|2025-02-25 22:05:00|981.06|978.66|981.63|979.23|981.63|979.23|980.88|978.48|0
1740521400000|2025-02-25 22:10:00|981.66|979.26|981.09|978.69|981.74|979.34|980.95|978.55|0
1740521700000|2025-02-25 22:15:00|981.41|979.01|981.48|979.08|981.77|979.37|981.01|978.61|0
1740522000000|2025-02-25 22:20:00|981.44|979.04|981.95|979.55|982.27|979.87|981.37|978.97|0
1740522300000|2025-02-25 22:25:00|981.8|979.4|981.91|979.51|982.12|979.72|981.73|979.33|0
1740522600000|2025-02-25 22:30:00|981.84|979.44|982.08|979.68|982.12|979.72|981.84|979.44|0
1740522900000|2025-02-25 22:35:00|981.97|979.57|981.51|979.11|981.97|979.57|981.51|979.11|0
1740523200000|2025-02-25 22:40:00|981.87|979.47|981.76|979.36|981.94|979.54|981.65|979.25|0
1740523500000|2025-02-25 22:45:00|981.73|979.33|981.86|979.46|981.9|979.5|981.73|979.33|0
1740523800000|2025-02-25 22:50:00|981.83|979.43|982.29|979.89|982.71|980.31|981.54|979.14|0
1740524100000|2025-02-25 22:55:00|982.33|979.93|984.29|981.89|984.32|981.92|982.33|979.93|0
1740524400000|2025-02-25 23:00:00|985.89|983.49|988.71|986.31|990.17|987.77|985.89|983.49|0
1740524700000|2025-02-25 23:05:00|988.46|986.06|987.24|984.84|988.58|986.18|986.26|983.86|0
1740525000000|2025-02-25 23:10:00|987.48|985.08|986.5|984.1|987.97|985.57|986.02|983.62|0
1740525300000|2025-02-25 23:15:00|986.75|984.35|987.48|985.08|987.72|985.32|986.5|984.1|0
1740525600000|2025-02-25 23:20:00|987.24|984.84|987.23|984.83|988.21|985.81|985.77|983.37|0
1740525900000|2025-02-25 23:25:00|987.11|984.71|986.13|983.73|987.11|984.71|986.01|983.61|0
1740526200000|2025-02-25 23:30:00|986.01|983.61|987.96|985.56|988.21|985.81|985.52|983.12|0
1740526500000|2025-02-25 23:35:00|988.21|985.81|986.37|983.97|988.45|986.05|986.01|983.61|0
1740526800000|2025-02-25 23:40:00|986.25|983.85|986.61|984.21|987.72|985.32|986.25|983.85|0
1740527100000|2025-02-25 23:45:00|986.74|984.34|985.76|983.36|986.74|984.34|984.54|982.14|0
1740527400000|2025-02-25 23:50:00|986.01|983.61|986.25|983.85|986.98|984.58|986|983.6|0
1740527700000|2025-02-25 23:55:00|986|983.6|987.96|985.56|988.2|985.8|986|983.6|0
1740528000000|2025-02-26 00:00:00|987.71|985.31|989.42|987.02|989.91|987.51|987.22|984.82|0
1740528300000|2025-02-26 00:05:00|989.18|986.78|986.24|983.84|989.42|987.02|986.24|983.84|0
1740528600000|2025-02-26 00:10:00|986|983.6|985.75|983.35|986.49|984.09|985.27|982.87|0
1740528900000|2025-02-26 00:15:00|986|983.6|986.97|984.57|987.71|985.31|985.27|982.87|0
1740529200000|2025-02-26 00:20:00|987.22|984.82|988.93|986.53|989.66|987.26|987.09|984.69|0
1740529500000|2025-02-26 00:25:00|988.68|986.28|988.92|986.52|989.17|986.77|987.22|984.82|0
1740529800000|2025-02-26 00:30:00|988.68|986.28|988.68|986.28|990.63|988.23|988.68|986.28|0
1740530100000|2025-02-26 00:35:00|988.43|986.03|986.97|984.57|989.41|987.01|986.97|984.57|0
1740530400000|2025-02-26 00:40:00|987.21|984.81|987.21|984.81|988.19|985.79|987.21|984.81|0
1740530700000|2025-02-26 00:45:00|986.97|984.57|989.9|987.5|989.9|987.5|986.97|984.57|0
1740531000000|2025-02-26 00:50:00|990.14|987.74|989.65|987.25|990.14|987.74|989.16|986.76|0
1740531300000|2025-02-26 00:55:00|989.41|987.01|990.87|988.47|990.87|988.47|988.67|986.27|0
1740531600000|2025-02-26 01:00:00|990.63|988.23|989.89|987.49|991.11|988.71|988.91|986.51|0
1740531900000|2025-02-26 01:05:00|989.4|987|988.67|986.27|989.4|987|987.94|985.54|0
1740532200000|2025-02-26 01:10:00|988.79|986.39|987.93|985.53|989.16|986.76|987.93|985.53|0
1740532500000|2025-02-26 01:15:00|987.33|986.13|986.51|985.31|987.74|986.54|986.51|985.31|0
1740532800000|2025-02-26 01:20:00|986.75|985.55|986.75|985.55|986.75|985.55|985.53|984.33|0
1740533100000|2025-02-26 01:25:00|987.48|986.28|985.76|984.56|987.75|986.55|985.76|984.56|0
1740533400000|2025-02-26 01:30:00|985.51|984.31|983.86|982.66|985.52|984.32|983.08|981.88|0
1740533700000|2025-02-26 01:35:00|983.62|982.42|982.62|981.42|983.86|982.66|982.38|981.18|0
1740534000000|2025-02-26 01:40:00|983.11|981.91|983.11|981.91|983.61|982.41|982.88|981.68|0
1740534300000|2025-02-26 01:45:00|983.12|981.92|983.37|982.17|983.61|982.41|981.89|980.69|0
1740534600000|2025-02-26 01:50:00|983.13|981.93|983.87|982.67|984.62|983.42|982.62|981.42|0
1740534900000|2025-02-26 01:55:00|983.74|982.54|983.37|982.17|984.11|982.91|982.88|981.68|0
1740535200000|2025-02-26 02:00:00|983.61|982.41|982.87|981.67|984.11|982.91|982.14|980.94|0
1740535500000|2025-02-26 02:05:00|982.63|981.43|980.39|979.19|983.12|981.92|980.39|979.19|0
1740535800000|2025-02-26 02:10:00|981.12|979.92|982.13|980.93|983.12|981.92|981.12|979.92|0
1740536100000|2025-02-26 02:15:00|981.89|980.69|986.6|985.4|986.6|985.4|981.63|980.43|0
1740536400000|2025-02-26 02:20:00|986.56|985.36|985.58|984.38|987.07|985.87|985.58|984.38|0
1740536700000|2025-02-26 02:25:00|985.82|984.62|986.08|984.88|986.57|985.37|985.58|984.38|0
1740537000000|2025-02-26 02:30:00|985.82|984.62|986.56|985.36|986.56|985.36|985.57|984.37|0
1740537300000|2025-02-26 02:35:00|986.44|985.24|987.53|986.33|987.55|986.35|985.33|984.13|0
1740537600000|2025-02-26 02:40:00|987.56|986.36|986.81|985.61|987.56|986.36|986.32|985.12|0
1740537900000|2025-02-26 02:45:00|986.56|985.36|988.55|987.35|988.55|987.35|986.56|985.36|0
1740538200000|2025-02-26 02:50:00|988.56|987.36|988.27|987.07|989.01|987.81|987.28|986.08|0
1740538500000|2025-02-26 02:55:00|988.26|987.06|988.51|987.31|989.01|987.81|988.26|987.06|0
1740538800000|2025-02-26 03:00:00|988.27|987.07|988.27|987.07|988.76|987.56|987.78|986.58|0
1740539100000|2025-02-26 03:05:00|988.51|987.31|988.76|987.56|989.51|988.31|988.51|987.31|0
1740539400000|2025-02-26 03:10:00|989.01|987.81|993.65|992.45|994.4|993.2|989.01|987.81|0
1740539700000|2025-02-26 03:15:00|993.41|992.21|992.41|991.21|993.41|992.21|991.92|990.72|0
1740540000000|2025-02-26 03:20:00|992.65|991.45|991.91|990.71|992.66|991.46|991.41|990.21|0
1740540300000|2025-02-26 03:25:00|991.66|990.46|992.66|991.46|992.9|991.7|990.92|989.72|0
1740540600000|2025-02-26 03:30:00|992.9|991.7|992.16|990.96|993.15|991.95|991.67|990.47|0
1740540900000|2025-02-26 03:35:00|991.67|990.47|991.16|989.96|991.91|990.71|990.92|989.72|0
1740541200000|2025-02-26 03:40:00|991.41|990.21|991.41|990.21|991.91|990.71|990.67|989.47|0
1740541500000|2025-02-26 03:45:00|991.17|989.97|991.16|989.96|991.65|990.45|990.42|989.22|0
1740541800000|2025-02-26 03:50:00|990.92|989.72|990.17|988.97|991.16|989.96|989.94|988.74|0
1740542100000|2025-02-26 03:55:00|990.04|988.84|990.17|988.97|990.41|989.21|989.67|988.47|0
1740542400000|2025-02-26 04:00:00|989.92|988.72|989.42|988.22|990.54|989.34|989.17|987.97|0
1740542700000|2025-02-26 04:05:00|989.17|987.97|989.43|988.23|989.66|988.46|989.17|987.97|0
1740543000000|2025-02-26 04:10:00|989.42|988.22|990.04|988.84|990.17|988.97|989.18|987.98|0
1740543300000|2025-02-26 04:15:00|989.93|988.73|990.67|989.47|990.67|989.47|989.42|988.22|0
1740543600000|2025-02-26 04:20:00|990.54|989.34|990.74|989.54|990.86|989.66|990.37|989.17|0
1740543900000|2025-02-26 04:25:00|990.86|989.66|990.12|988.92|990.86|989.66|990.12|988.92|0
1740544200000|2025-02-26 04:30:00|990.37|989.17|990.63|989.43|991.12|989.92|990.12|988.92|0
1740544500000|2025-02-26 04:35:00|990.5|989.3|990.41|989.21|990.63|989.43|989.68|988.48|0
1740544800000|2025-02-26 04:40:00|990.42|989.22|990.42|989.22|990.67|989.47|990.18|988.98|0
1740545100000|2025-02-26 04:45:00|990.66|989.46|991.13|989.93|991.37|990.17|990.54|989.34|0
1740545400000|2025-02-26 04:50:00|991.12|989.92|991.37|990.17|991.37|990.17|990.88|989.68|0
1740545700000|2025-02-26 04:55:00|991.86|990.66|992.37|991.17|992.62|991.42|991.86|990.66|0
1740546000000|2025-02-26 05:00:00|993.1|991.9|992.87|991.67|993.12|991.92|992.62|991.42|0
1740546300000|2025-02-26 05:05:00|993.11|991.91|993.31|992.11|993.36|992.16|992.82|991.62|0
1740546600000|2025-02-26 05:10:00|993.07|991.87|993.07|991.87|993.31|992.11|992.82|991.62|0
1740546900000|2025-02-26 05:15:00|992.82|991.62|992.82|991.62|993.06|991.86|992.58|991.38|0
1740547200000|2025-02-26 05:20:00|993.31|992.11|994.55|993.35|995.16|993.96|992.94|991.74|0
1740547500000|2025-02-26 05:25:00|994.31|993.11|994.31|993.11|994.8|993.6|994.06|992.86|0
1740547800000|2025-02-26 05:30:00|994.32|993.12|994.07|992.87|994.56|993.36|993.33|992.13|0
1740548100000|2025-02-26 05:35:00|994.31|993.11|995.06|993.86|995.06|993.86|994.19|992.99|0
1740548400000|2025-02-26 05:40:00|994.81|993.61|996.01|994.81|996.05|994.85|994.81|993.61|0
1740548700000|2025-02-26 05:45:00|995.88|994.68|995.51|994.31|996.01|994.81|995.27|994.07|0
1740549000000|2025-02-26 05:50:00|995.76|994.56|995.76|994.56|996.01|994.81|995.51|994.31|0
1740549300000|2025-02-26 05:55:00|996.01|994.81|996.01|994.81|996.01|994.81|995.76|994.56|0
1740549600000|2025-02-26 06:00:00|995.77|994.57|996.26|995.06|996.51|995.31|995.77|994.57|0
1740549900000|2025-02-26 06:05:00|996.38|995.18|996.02|994.82|996.51|995.31|996.02|994.82|0
1740550200000|2025-02-26 06:10:00|996.26|995.06|995.02|993.82|996.26|995.06|995.02|993.82|0
1740550500000|2025-02-26 06:15:00|995.27|994.07|994.52|993.32|995.77|994.57|994.27|993.07|0
1740550800000|2025-02-26 06:20:00|994.39|993.19|994.07|992.87|994.68|993.48|993.33|992.13|0
1740551100000|2025-02-26 06:25:00|993.83|992.63|994.07|992.87|994.57|993.37|993.82|992.62|0
1740551400000|2025-02-26 06:30:00|994.06|992.86|993.57|992.37|994.31|993.11|993.57|992.37|0
1740551700000|2025-02-26 06:35:00|994.06|992.86|993.33|992.13|994.32|993.12|993.08|991.88|0
1740552000000|2025-02-26 06:40:00|993.57|992.37|993.81|992.61|993.85|992.65|993.07|991.87|0
1740552300000|2025-02-26 06:45:00|994.3|993.1|995.07|993.87|995.32|994.12|994.3|993.1|0
1740552600000|2025-02-26 06:50:00|994.83|993.63|995.02|993.82|995.31|994.11|994.32|993.12|0
1740552900000|2025-02-26 06:55:00|995.27|994.07|995.02|993.82|995.27|994.07|994.53|993.33|0
1740553200000|2025-02-26 07:00:00|995.07|993.87|993.33|992.13|995.07|993.87|992.35|991.15|0
1740553500000|2025-02-26 07:05:00|993.32|992.12|995.31|994.11|995.31|994.11|993.08|991.88|0
1740553800000|2025-02-26 07:10:00|995.32|994.12|995.07|993.87|995.57|994.37|994.7|993.5|0
1740554100000|2025-02-26 07:15:00|994.59|993.39|995.7|994.5|995.85|994.65|994.14|992.94|0
1740554400000|2025-02-26 07:20:00|995.58|994.38|996.33|995.13|996.57|995.37|995.28|994.08|0
1740554700000|2025-02-26 07:25:00|996.08|994.88|996.77|995.57|996.8|995.6|995.08|993.88|0
1740555000000|2025-02-26 07:30:00|996.52|995.32|994.56|993.36|997.02|995.82|994.56|993.36|0
1740555300000|2025-02-26 07:35:00|994.53|993.33|993.63|992.43|994.83|993.63|993.37|992.17|0
1740555600000|2025-02-26 07:40:00|993.87|992.67|995.58|994.38|996.05|994.85|993.38|992.18|0
1740555900000|2025-02-26 07:45:00|995.82|994.62|994.54|993.34|996.32|995.12|994.34|993.14|0
1740556200000|2025-02-26 07:50:00|994.58|993.38|994.63|993.43|994.88|993.68|993.63|992.43|0
1740556500000|2025-02-26 07:55:00|994.87|993.67|994.87|993.67|995.12|993.92|994.38|993.18|0
1740556800000|2025-02-26 08:00:00|994.83|993.63|995.35|994.15|995.58|994.38|994.1|992.9|0
1740558000000|2025-02-26 08:20:00|993.87|992.67|994.14|992.94|994.63|993.43|993.87|992.67|0
1740558300000|2025-02-26 08:25:00|992.87|991.67|992.39|991.19|992.89|991.69|992.39|991.19|0
1740559200000|2025-02-26 08:40:00|993.76|992.56|994.13|992.93|994.21|993.01|993.76|992.56|0
1740559800000|2025-02-26 08:50:00|996.12|994.92|996.32|995.12|996.38|995.18|996.12|994.92|0
1740560400000|2025-02-26 09:00:00|998.31|997.11|998.34|997.14|998.82|997.62|996.85|995.65|0
1740560700000|2025-02-26 09:05:00|998.32|997.12|998.33|997.13|998.33|997.13|998.32|997.12|0
1740561600000|2025-02-26 09:20:00|1002.69|1001.49|1002.71|1001.51|1002.71|1001.51|1002.69|1001.49|0
1740564000000|2025-02-26 10:00:00|1000.06|998.86|1000.56|999.36|1000.56|999.36|1000.06|998.86|0
1740564900000|2025-02-26 10:15:00|999.52|998.32|999.58|998.38|999.58|998.38|999.52|998.32|0
1740566400000|2025-02-26 10:40:00|1000.76|999.56|1000.74|999.54|1000.76|999.56|1000.74|999.54|0
1740567600000|2025-02-26 11:00:00|1001.05|999.85|1001|999.8|1001.05|999.85|1001|999.8|0
1740568200000|2025-02-26 11:10:00|1003.72|1002.52|1003.72|1002.52|1003.72|1002.52|1003.72|1002.52|0
1740569400000|2025-02-26 11:30:00|1001.77|1000.57|1003|1001.8|1003.27|1002.07|1001.76|1000.56|0
1740569700000|2025-02-26 11:35:00|1003.51|1002.31|1003.02|1001.82|1003.51|1002.31|1002.98|1001.78|0
1740570000000|2025-02-26 11:40:00|1004.21|1003.01|1004.17|1002.97|1004.22|1003.02|1004.17|1002.97|0
1740570600000|2025-02-26 11:50:00|1001.51|1000.31|1000.78|999.58|1001.52|1000.32|1000.78|999.58|0
1740570900000|2025-02-26 11:55:00|996.88|995.68|997.12|995.92|997.12|995.92|996.88|995.68|0
1740571200000|2025-02-26 12:00:00|997.64|996.44|996.85|995.65|998.25|997.05|996.85|995.65|0
1740571800000|2025-02-26 12:10:00|999.9|998.7|999.05|997.85|999.9|998.7|999.05|997.85|0
1740573600000|2025-02-26 12:40:00|999.29|998.09|999.54|998.34|999.78|998.58|999.29|998.09|0
1740573900000|2025-02-26 12:45:00|999.05|997.85|998.8|997.6|999.05|997.85|998.8|997.6|0
1740574200000|2025-02-26 12:50:00|992.95|991.75|993.68|992.48|993.68|992.48|992.95|991.75|0
1740575400000|2025-02-26 13:10:00|996.63|995.43|999.32|998.12|999.39|998.19|996.63|995.43|0
1740576000000|2025-02-26 13:20:00|1003.52|1002.32|1002.54|1001.34|1003.52|1002.32|1002.54|1001.34|0
1740577200000|2025-02-26 13:40:00|1003.03|1001.83|1003.76|1002.56|1003.76|1002.56|1003.03|1001.83|0
1740577800000|2025-02-26 13:50:00|993.96|992.76|994.23|993.03|994.97|993.77|993.96|992.76|0
1740578100000|2025-02-26 13:55:00|992.22|991.02|992.22|991.02|992.22|991.02|992.22|991.02|0
1740578400000|2025-02-26 14:00:00|996.54|995.34|995.39|994.19|996.54|995.34|995.39|994.19|0
1740579300000|2025-02-26 14:15:00|993.4|992.2|994.16|992.96|994.46|993.26|993.4|992.2|0
1740579900000|2025-02-26 14:25:00|990.99|989.79|990.99|989.79|990.99|989.79|990.99|989.79|0
1740580500000|2025-02-26 14:35:00|990.7|989.5|991.93|990.73|993.4|992.2|989.72|988.52|0
1740580800000|2025-02-26 14:40:00|990.17|988.97|987.99|986.79|991.16|989.96|986.75|985.55|0
1740581100000|2025-02-26 14:45:00|995.02|993.82|997.67|996.47|997.67|996.47|995.02|993.82|0
1740581400000|2025-02-26 14:50:00|1000.84|999.64|1002.03|1000.83|1002.03|1000.83|1000.84|999.64|0
1740581700000|2025-02-26 14:55:00|1004.52|1003.32|1006.26|1005.06|1006.26|1005.06|999.61|998.41|0
1740582000000|2025-02-26 15:00:00|1006.12|1004.92|1006.92|1005.72|1008.87|1007.67|1004.11|1002.91|0
1740582300000|2025-02-26 15:05:00|1006.68|1005.48|1009.13|1007.93|1009.13|1007.93|1001.77|1000.57|0
1740582600000|2025-02-26 15:10:00|1009.88|1008.68|1014.45|1013.25|1015.66|1014.46|1007.9|1006.7|0
1740582900000|2025-02-26 15:15:00|1014.69|1013.49|1019.58|1018.38|1020.56|1019.36|1011.72|1010.52|0
1740583200000|2025-02-26 15:20:00|1019.56|1018.36|1014.9|1013.7|1021.31|1020.11|1013.19|1011.99|0
1740583500000|2025-02-26 15:25:00|1015.15|1013.95|1007.37|1006.17|1017.13|1015.93|1006.16|1004.96|0
1740583800000|2025-02-26 15:30:00|1007.41|1006.21|1011.79|1010.59|1015.43|1014.23|1007.41|1006.21|0
1740584100000|2025-02-26 15:35:00|1012.52|1011.32|1011.93|1010.73|1018.16|1016.96|1009.81|1008.61|0
1740584400000|2025-02-26 15:40:00|1011.2|1010|1016.64|1015.44|1019.23|1018.03|1011.2|1010|0
1740584700000|2025-02-26 15:45:00|1016.39|1015.19|1016.63|1015.43|1018.09|1016.89|1014.2|1013|0
1740585000000|2025-02-26 15:50:00|1016.38|1015.18|1016.83|1015.63|1020.57|1019.37|1011.96|1010.76|0
1740585300000|2025-02-26 15:55:00|1014.87|1013.67|1017.09|1015.89|1018.06|1016.86|1014.6|1013.4|0
1740585600000|2025-02-26 16:00:00|1017.08|1015.88|1019.97|1018.77|1022.7|1021.5|1017.08|1015.88|0
1740585900000|2025-02-26 16:05:00|1018.74|1017.54|1022.12|1020.92|1023.35|1022.15|1018.74|1017.54|0
1740586200000|2025-02-26 16:10:00|1023.07|1021.87|1023.37|1022.17|1024.11|1022.91|1021.12|1019.92|0
1740586500000|2025-02-26 16:15:00|1022.88|1021.68|1021.62|1020.42|1023.36|1022.16|1020.87|1019.67|0
1740586800000|2025-02-26 16:20:00|1021.86|1020.66|1019.68|1018.48|1023.36|1022.16|1016.94|1015.74|0
1740587100000|2025-02-26 16:25:00|1019.67|1018.47|1016.19|1014.99|1020.16|1018.96|1016.19|1014.99|0
1740587400000|2025-02-26 16:30:00|1015.7|1014.5|1014|1012.8|1015.72|1014.52|1010.76|1009.56|0
1740587700000|2025-02-26 16:35:00|1013.96|1012.76|1021.38|1020.18|1022.36|1021.16|1013.96|1012.76|0
1740588000000|2025-02-26 16:40:00|1021.13|1019.93|1015.73|1014.53|1022.59|1021.39|1011.75|1010.55|0
1740588300000|2025-02-26 16:45:00|1017.69|1016.49|1016.73|1015.53|1017.93|1016.73|1015.72|1014.52|0
1740588600000|2025-02-26 16:50:00|1016.98|1015.78|1020.14|1018.94|1021.61|1020.41|1016.45|1015.25|0
1740588900000|2025-02-26 16:55:00|1018.92|1017.72|1008.59|1007.39|1019.39|1018.19|1007.12|1005.92|0
1740589200000|2025-02-26 17:00:00|1008.6|1007.4|1013.73|1012.53|1013.73|1012.53|1005.64|1004.44|0
1740589500000|2025-02-26 17:05:00|1013.75|1012.55|1013.27|1012.07|1018.45|1017.25|1012.75|1011.55|0
1740589800000|2025-02-26 17:10:00|1013.25|1012.05|1019.22|1018.02|1019.46|1018.26|1013.25|1012.05|0
1740590100000|2025-02-26 17:15:00|1018.98|1017.78|1014.74|1013.54|1022.36|1021.16|1011.08|1009.88|0
1740590400000|2025-02-26 17:20:00|1014.75|1013.55|1012.55|1011.35|1015.99|1014.79|1009.36|1008.16|0
1740590700000|2025-02-26 17:25:00|1012.3|1011.1|1014.75|1013.55|1015.69|1014.49|1009.87|1008.67|0
1740591000000|2025-02-26 17:30:00|1015|1013.8|1007.12|1005.92|1016.47|1015.27|1007.12|1005.92|0
1740591300000|2025-02-26 17:35:00|1008.11|1006.91|1001.49|1000.29|1008.12|1006.92|1001.43|1000.23|0
1740591600000|2025-02-26 17:40:00|1000.75|999.55|1003.22|1002.02|1003.22|1002.02|997.02|995.82|0
1740591900000|2025-02-26 17:45:00|1003.18|1001.98|998.74|997.54|1003.18|1001.98|996.81|995.61|0
1740592200000|2025-02-26 17:50:00|998.53|997.33|991.71|990.51|998.53|997.33|988.55|987.35|0
1740592500000|2025-02-26 17:55:00|992.45|991.25|985.52|984.08|992.45|991.25|981.11|979.67|0
1740592800000|2025-02-26 18:00:00|986.76|985.32|982.6|981.16|986.79|985.35|980.64|979.2|0
1740593100000|2025-02-26 18:05:00|982.82|981.38|982.86|981.42|982.86|981.42|980.66|979.22|0
1740593400000|2025-02-26 18:10:00|984.05|982.61|983.52|982.08|986.04|984.6|979.12|977.68|0
1740593700000|2025-02-26 18:15:00|981.6|980.16|975.44|974|981.6|980.16|975.2|973.76|0
1740594000000|2025-02-26 18:20:00|983.72|982.28|982.73|981.29|984.69|983.25|981.26|979.82|0
1740594600000|2025-02-26 18:30:00|973.18|970.93|974.42|972.17|975.4|973.15|972.94|970.69|0
1740594900000|2025-02-26 18:35:00|969.74|967.49|967.02|964.77|972.91|970.66|967.02|964.77|0
1740595200000|2025-02-26 18:40:00|967|964.75|968.23|965.98|968.23|965.98|966.76|964.51|0
1740595500000|2025-02-26 18:45:00|964.81|962.56|964.32|962.07|964.81|962.56|964.07|961.82|0
1740595800000|2025-02-26 18:50:00|960.41|958.16|960.41|958.16|960.41|958.16|960.41|958.16|0
1740596100000|2025-02-26 18:55:00|960.77|958.52|956.96|954.71|960.9|958.65|956.96|954.71|0
1740596400000|2025-02-26 19:00:00|957.91|955.66|961.35|959.1|962.05|959.8|957.91|955.66|0
1740596700000|2025-02-26 19:05:00|953.27|951.02|949.66|947.41|953.52|951.27|948.93|946.68|0
1740597000000|2025-02-26 19:10:00|954.99|952.74|955.47|953.22|955.47|953.22|954.99|952.74|0
1740597600000|2025-02-26 19:20:00|967.84|965.59|964.18|961.93|967.85|965.6|964.11|961.86|0
1740597900000|2025-02-26 19:25:00|964.11|961.86|964.11|961.86|964.11|961.86|964.11|961.86|0
1740598200000|2025-02-26 19:30:00|963.86|961.61|967.53|965.28|967.77|965.52|963.86|961.61|0
1740598500000|2025-02-26 19:35:00|968.04|965.79|970.48|968.23|970.48|968.23|966.76|964.51|0
1740598800000|2025-02-26 19:40:00|969.49|967.24|972.97|970.72|974.65|972.4|969.01|966.76|0
1740599100000|2025-02-26 19:45:00|970.9|968.65|969.17|966.92|973.61|971.36|969.17|966.92|0
1740599400000|2025-02-26 19:50:00|969.95|967.7|968.52|966.27|970.19|967.94|966.51|964.26|0
1740599700000|2025-02-26 19:55:00|968.01|965.76|966.79|964.54|968.01|965.76|966.79|964.54|0
1740600600000|2025-02-26 20:10:00|963.67|961.42|962.45|960.2|963.67|961.42|962.45|960.2|0
1740600900000|2025-02-26 20:15:00|961.62|959.37|960.47|958.22|961.92|959.67|959.98|957.73|0
1740601200000|2025-02-26 20:20:00|963.34|961.09|965.31|963.06|965.31|963.06|963.11|960.86|0
1740601500000|2025-02-26 20:25:00|968|965.75|968.24|965.99|968.24|965.99|968|965.75|0
1740601800000|2025-02-26 20:30:00|964.59|962.34|966.43|964.18|966.55|964.3|964.59|962.34|0
1740602100000|2025-02-26 20:35:00|969.83|967.58|969.1|966.85|969.83|967.58|969.1|966.85|0
1740602400000|2025-02-26 20:40:00|968.57|966.32|978.37|976.42|978.37|976.42|968.57|966.32|0
1740602700000|2025-02-26 20:45:00|980.61|978.66|977.58|975.63|980.61|978.66|974.47|972.52|0
1740603000000|2025-02-26 20:50:00|977.87|975.92|976.34|974.39|977.87|975.92|972.45|970.5|0
1740603300000|2025-02-26 20:55:00|976.79|974.84|972.81|970.86|976.84|974.89|966.46|964.51|0
1740603600000|2025-02-26 21:00:00|972.79|970.84|975.83|973.88|979.65|977.7|969.78|967.83|0
1740603900000|2025-02-26 21:05:00|975.71|973.76|979.82|977.87|979.82|977.87|975.71|973.76|0
1740604200000|2025-02-26 21:10:00|979.57|977.62|977.05|975.1|982.52|980.57|977.05|975.1|0
1740604500000|2025-02-26 21:15:00|977.07|975.12|977.46|975.51|979.97|978.02|976.66|974.71|0
1740604800000|2025-02-26 21:20:00|977.48|975.53|978.92|976.97|995.36|993.41|967.46|965.51|0
1740605100000|2025-02-26 21:25:00|980.55|978.6|972.85|970.9|981.41|979.46|971.33|969.38|0
1740605400000|2025-02-26 21:30:00|972.95|971|967.9|965.95|976.97|975.02|967.8|965.85|0
1740605700000|2025-02-26 21:35:00|968.2|966.25|980.46|978.51|980.68|978.73|967.71|965.76|0
1740606000000|2025-02-26 21:40:00|980.51|978.56|978.71|976.76|981.52|979.57|977.96|976.01|0
1740606300000|2025-02-26 21:45:00|979.07|977.12|981.27|979.32|981.66|979.71|979.07|977.12|0
1740606600000|2025-02-26 21:50:00|981.25|979.3|988.21|986.26|988.78|986.83|980.95|979|0
1740606900000|2025-02-26 21:55:00|989.05|987.1|990.85|988.45|992.57|989.45|988.58|986.05|0
1740607200000|2025-02-26 22:00:00|990.23|987.83|991.01|988.61|991.63|989.23|989.15|986.75|0
1740607500000|2025-02-26 22:05:00|990.66|988.26|992.49|990.09|992.67|990.27|990.44|988.04|0
1740607800000|2025-02-26 22:10:00|992.6|990.2|990.62|988.22|993.6|991.2|990.62|988.22|0
1740608100000|2025-02-26 22:15:00|990.73|988.33|989|986.6|990.77|988.37|988.5|986.1|0
1740608400000|2025-02-26 22:20:00|989.18|986.78|986.92|984.52|990.16|987.76|986.49|984.09|0
1740608700000|2025-02-26 22:25:00|987.03|984.63|988.31|985.91|988.46|986.06|986.05|983.65|0
1740609000000|2025-02-26 22:30:00|987.64|985.24|988.39|985.99|988.96|986.56|987.09|984.69|0
1740609300000|2025-02-26 22:35:00|988.14|985.74|988.07|985.67|988.14|985.74|987.74|985.34|0
1740609600000|2025-02-26 22:40:00|988.24|985.84|987.71|985.31|988.57|986.17|987.09|984.69|0
1740609900000|2025-02-26 22:45:00|987.74|985.34|986.24|983.84|987.88|985.48|986.24|983.84|0
1740610200000|2025-02-26 22:50:00|986.85|984.45|987.08|984.68|987.17|984.77|986.27|983.87|0
1740610500000|2025-02-26 22:55:00|987|984.6|983.34|980.94|987|984.6|983.3|980.9|0
1740610800000|2025-02-26 23:00:00|981|978.6|980.51|978.11|984.57|982.17|978.92|976.52|0
1740611100000|2025-02-26 23:05:00|980.39|977.99|981.38|978.98|983.21|980.81|979.41|977.01|0
1740611400000|2025-02-26 23:10:00|981.62|979.22|977.2|974.8|982.11|979.71|976.95|974.55|0
1740611700000|2025-02-26 23:15:00|977.44|975.04|980.64|978.24|981.13|978.73|976.71|974.31|0
1740612000000|2025-02-26 23:20:00|979.9|977.5|972.04|969.64|980.39|977.99|968.6|966.2|0
1740612300000|2025-02-26 23:25:00|972.28|969.88|974.25|971.85|975.35|972.95|971.67|969.27|0
1740612600000|2025-02-26 23:30:00|974.98|972.58|976.7|974.3|977.69|975.29|974.25|971.85|0
1740612900000|2025-02-26 23:35:00|976.95|974.55|976.57|974.17|977.19|974.79|974|971.6|0
1740613200000|2025-02-26 23:40:00|976.46|974.06|973.51|971.11|977.19|974.79|973.26|970.86|0
1740613500000|2025-02-26 23:45:00|973.63|971.23|978.17|975.77|978.42|976.02|973.63|971.23|0
1740613800000|2025-02-26 23:50:00|978.42|976.02|979.89|977.49|980.14|977.74|977.19|974.79|0
1740614100000|2025-02-26 23:55:00|980.14|977.74|979.4|977|980.14|977.74|977.93|975.53|0
1740614400000|2025-02-27 00:00:00|979.65|977.25|978.42|976.02|980.14|977.74|978.17|975.77|0
1740614700000|2025-02-27 00:05:00|978.66|976.26|977.19|974.79|982.84|980.44|976.21|973.81|0
1740615000000|2025-02-27 00:10:00|977.31|974.91|976.7|974.3|978.42|976.02|976.2|973.8|0
1740615300000|2025-02-27 00:15:00|977.06|974.66|974.73|972.33|977.43|975.03|973.26|970.86|0
1740615600000|2025-02-27 00:20:00|973.5|971.1|970.31|967.91|973.75|971.35|968.34|965.94|0
1740615900000|2025-02-27 00:25:00|969.82|967.42|970.92|968.52|971.04|968.64|967.12|964.72|0
1740616200000|2025-02-27 00:30:00|970.8|968.4|969.81|967.41|971.78|969.38|968.83|966.43|0
1740616500000|2025-02-27 00:35:00|969.32|966.92|970.3|967.9|971.29|968.89|968.1|965.7|0
1740616800000|2025-02-27 00:40:00|970.55|968.15|971.04|968.64|971.29|968.89|969.81|967.41|0
1740617100000|2025-02-27 00:45:00|971.29|968.89|970.3|967.9|972.27|969.87|969.57|967.17|0
1740617400000|2025-02-27 00:50:00|970.55|968.15|969.57|967.17|971.78|969.38|968.58|966.18|0
1740617700000|2025-02-27 00:55:00|969.32|966.92|965.64|963.24|969.32|966.92|965.39|962.99|0
1740618000000|2025-02-27 01:00:00|966.13|963.73|965.88|963.48|967.35|964.95|964.41|962.01|0
1740618300000|2025-02-27 01:05:00|965.64|963.24|963.92|961.52|965.64|963.24|962.56|960.16|0
1740618600000|2025-02-27 01:10:00|963.67|961.27|968.58|966.18|968.58|966.18|963.18|960.78|0
1740618900000|2025-02-27 01:15:00|968.82|966.42|970.9|969.4|970.91|969.41|968.58|966.18|0
1740619200000|2025-02-27 01:20:00|970.91|969.41|970.91|969.41|970.91|969.41|970.17|968.67|0
1740619500000|2025-02-27 01:25:00|970.42|968.92|971.35|969.85|972.97|971.47|970.42|968.92|0
1740619800000|2025-02-27 01:30:00|971.61|970.11|973.36|971.86|974.96|973.46|971.6|970.1|0
1740620100000|2025-02-27 01:35:00|973.61|972.11|973.1|971.6|974.96|973.46|971.86|970.36|0
1740620400000|2025-02-27 01:40:00|973.59|972.09|972.63|971.13|974.84|973.34|972.63|971.13|0
1740620700000|2025-02-27 01:45:00|972.86|971.36|972.85|971.35|973.6|972.1|972.36|970.86|0
1740621000000|2025-02-27 01:50:00|973.1|971.6|973.35|971.85|974.09|972.59|972.86|971.36|0
1740621300000|2025-02-27 01:55:00|973.84|972.34|971.63|970.13|973.84|972.34|971.63|970.13|0
1740621600000|2025-02-27 02:00:00|971.62|970.12|972.35|970.85|973.86|972.36|971.62|970.12|0
1740621900000|2025-02-27 02:05:00|972.6|971.1|972.4|970.9|972.65|971.15|970.13|968.63|0
1740622200000|2025-02-27 02:10:00|973.01|971.51|973.85|972.35|974.35|972.85|972.89|971.39|0
1740622500000|2025-02-27 02:15:00|974.1|972.6|976.34|974.84|976.34|974.84|973.11|971.61|0
1740622800000|2025-02-27 02:20:00|976.59|975.09|979.53|978.03|979.54|978.04|976.59|975.09|0
1740623100000|2025-02-27 02:25:00|979.65|978.15|980.74|979.24|981.99|980.49|979.49|977.99|0
1740623400000|2025-02-27 02:30:00|980.86|979.36|981.48|979.98|981.85|980.35|980.74|979.24|0
1740623700000|2025-02-27 02:35:00|981.49|979.99|981.75|980.25|982.6|981.1|980.87|979.37|0
1740624000000|2025-02-27 02:40:00|981.5|980|981.49|979.99|982.72|981.22|981.25|979.75|0
1740624300000|2025-02-27 02:45:00|981.5|980|979.75|978.25|981.5|980|978.5|977|0
1740624600000|2025-02-27 02:50:00|979.5|978|977.05|975.55|979.5|978|976.89|975.39|0
1740624900000|2025-02-27 02:55:00|976.56|975.06|976.29|974.79|977.05|975.55|975.32|973.82|0
1740625200000|2025-02-27 03:00:00|976.54|975.04|976.3|974.8|977.79|976.29|975.81|974.31|0
1740625500000|2025-02-27 03:05:00|976.31|974.81|977.05|975.55|977.3|975.8|976.31|974.81|0
1740625800000|2025-02-27 03:10:00|977.06|975.56|977.05|975.55|977.79|976.29|976.56|975.06|0
1740626100000|2025-02-27 03:15:00|976.8|975.3|976.81|975.31|977.31|975.81|975.82|974.32|0
1740626400000|2025-02-27 03:20:00|976.68|975.18|976.8|975.3|976.8|975.3|975.81|974.31|0
1740626700000|2025-02-27 03:25:00|976.92|975.42|977.31|975.81|978.03|976.53|976.8|975.3|0
1740627000000|2025-02-27 03:30:00|977.55|976.05|979.24|977.74|979.36|977.86|976.31|974.81|0
1740627300000|2025-02-27 03:35:00|979|977.5|979.02|977.52|980.99|979.49|979|977.5|0
1740627600000|2025-02-27 03:40:00|979.01|977.51|980.75|979.25|980.75|979.25|978.76|977.26|0
1740627900000|2025-02-27 03:45:00|980.01|978.51|979.37|977.87|980.49|978.99|979.01|977.51|0
1740628200000|2025-02-27 03:50:00|979.25|977.75|978.87|977.37|979.25|977.75|977.89|976.39|0
1740628500000|2025-02-27 03:55:00|979|977.5|974.38|972.88|979|977.5|974.38|972.88|0
1740628800000|2025-02-27 04:00:00|974.37|972.87|973.86|972.36|974.37|972.87|973|971.5|0
1740629100000|2025-02-27 04:05:00|974.1|972.6|973.37|971.87|974.86|973.36|972.89|971.39|0
1740629400000|2025-02-27 04:10:00|973.12|971.62|973.99|972.49|974.12|972.62|972.88|971.38|0
1740629700000|2025-02-27 04:15:00|973.87|972.37|973.12|971.62|974.36|972.86|973.12|971.62|0
1740630000000|2025-02-27 04:20:00|972.63|971.13|972.37|970.87|973.61|972.11|972.12|970.62|0
1740630300000|2025-02-27 04:25:00|972.86|971.36|972.86|971.36|973.37|971.87|972.14|970.64|0
1740630600000|2025-02-27 04:30:00|972.87|971.37|973.12|971.62|973.61|972.11|971.99|970.49|0
1740630900000|2025-02-27 04:35:00|972.63|971.13|974.12|972.62|974.12|972.62|972.62|971.12|0
1740631200000|2025-02-27 04:40:00|974.24|972.74|973.75|972.25|974.61|973.11|973.38|971.88|0
1740631500000|2025-02-27 04:45:00|973.87|972.37|974.76|973.26|974.77|973.27|973.87|972.37|0
1740631800000|2025-02-27 04:50:00|974.52|973.02|974.44|972.94|974.52|973.02|973.54|972.04|0
1740632100000|2025-02-27 04:55:00|973.83|972.33|975.76|974.26|975.76|974.26|973.82|972.32|0
1740632400000|2025-02-27 05:00:00|976.01|974.51|975.89|974.39|976.27|974.77|974.64|973.14|0
1740632700000|2025-02-27 05:05:00|976.26|974.76|979.27|977.77|979.51|978.01|976.26|974.76|0
1740633000000|2025-02-27 05:10:00|979.26|977.76|980.16|978.66|980.16|978.66|978.77|977.27|0
1740633300000|2025-02-27 05:15:00|980.2|978.7|983.15|981.65|983.38|981.88|979.96|978.46|0
1740633600000|2025-02-27 05:20:00|982.66|981.16|984.4|982.9|985.39|983.89|982.4|980.9|0
1740633900000|2025-02-27 05:25:00|985.13|983.63|985.59|984.09|985.87|984.37|984.86|983.36|0
1740634200000|2025-02-27 05:30:00|985.71|984.21|984.6|983.1|985.85|984.35|984.36|982.86|0
1740634500000|2025-02-27 05:35:00|984.85|983.35|985.09|983.59|985.09|983.59|984.36|982.86|0
1740634800000|2025-02-27 05:40:00|985.1|983.6|989.99|988.49|989.99|988.49|984.86|983.36|0
1740635100000|2025-02-27 05:45:00|990.24|988.74|990.72|989.22|991.22|989.72|989.86|988.36|0
1740635400000|2025-02-27 05:50:00|990.96|989.46|991.72|990.22|993.94|992.44|990.72|989.22|0
1740635700000|2025-02-27 05:55:00|991.47|989.97|990.72|989.22|991.71|990.21|990|988.5|0
1740636000000|2025-02-27 06:00:00|990.96|989.46|993.2|991.7|993.7|992.2|990.25|988.75|0
1740636300000|2025-02-27 06:05:00|993.45|991.95|992.71|991.21|993.45|991.95|992.22|990.72|0
1740636600000|2025-02-27 06:10:00|992.22|990.72|991.98|990.48|992.96|991.46|991.97|990.47|0
1740636900000|2025-02-27 06:15:00|991.96|990.46|994.21|992.71|995.21|993.71|991.96|990.46|0
1740637200000|2025-02-27 06:20:00|993.47|991.97|995.71|994.21|996.68|995.18|993.47|991.97|0
1740637500000|2025-02-27 06:25:00|995.96|994.46|995.95|994.45|996.45|994.95|995.68|994.18|0
1740637800000|2025-02-27 06:30:00|995.94|994.44|994.46|992.96|995.95|994.45|993.97|992.47|0
1740638100000|2025-02-27 06:35:00|994.21|992.71|993.71|992.21|994.95|993.45|992.72|991.22|0
1740638400000|2025-02-27 06:40:00|993.95|992.45|994.96|993.46|995.2|993.7|993.47|991.97|0
1740638700000|2025-02-27 06:45:00|995.2|993.7|995.08|993.58|996.2|994.7|994.71|993.21|0
1740639000000|2025-02-27 06:50:00|994.96|993.46|992.74|991.24|995.2|993.7|992.22|990.72|0
1740639300000|2025-02-27 06:55:00|992.73|991.23|994.71|993.21|995.45|993.95|992.22|990.72|0
1740639600000|2025-02-27 07:00:00|994.47|992.97|993.72|992.22|995.71|994.21|993.72|992.22|0
1740639900000|2025-02-27 07:05:00|994.21|992.71|994.58|993.08|996.21|994.71|994.21|992.71|0
1740640200000|2025-02-27 07:10:00|994.46|992.96|996.45|994.95|996.95|995.45|994.22|992.72|0
1740640500000|2025-02-27 07:15:00|997.68|996.18|999.92|998.42|1000.41|998.91|997.43|995.93|0
1740640800000|2025-02-27 07:20:00|999.88|998.38|1001.91|1000.41|1001.91|1000.41|999.63|998.13|0
1740641100000|2025-02-27 07:25:00|1001.83|1000.33|999.87|998.37|1003.02|1001.52|999.86|998.36|0
1740641400000|2025-02-27 07:30:00|999.92|998.42|1001.6|1000.1|1002.21|1000.71|999.68|998.18|0
1740641700000|2025-02-27 07:35:00|1001.59|1000.09|1002.25|1000.75|1003.49|1001.99|1001.47|999.97|0
1740642000000|2025-02-27 07:40:00|1001.39|999.89|1001.38|999.88|1002.87|1001.37|1001.37|999.87|0
1740642300000|2025-02-27 07:45:00|1001.13|999.63|998.39|996.89|1002.37|1000.87|998.39|996.89|0
1740642600000|2025-02-27 07:50:00|998.38|996.88|998.39|996.89|1000.12|998.62|998.38|996.88|0
1740642900000|2025-02-27 07:55:00|998.88|997.38|995.22|993.72|998.88|997.38|995.22|993.72|0
1740643200000|2025-02-27 08:00:00|994.48|992.98|994.53|993.03|994.71|993.21|991.3|989.8|0
1740643500000|2025-02-27 08:05:00|993.54|992.04|994.48|992.98|995.74|994.24|992.79|991.29|0
1740643800000|2025-02-27 08:10:00|994.47|992.97|993.29|991.79|995.25|993.75|991.8|990.3|0
1740644100000|2025-02-27 08:15:00|993.04|991.54|994.29|992.79|994.29|992.79|992.55|991.05|0
1740644400000|2025-02-27 08:20:00|994.15|992.65|998.95|997.45|998.95|997.45|993.05|991.55|0
1740644700000|2025-02-27 08:25:00|998.7|997.2|995.97|994.47|999.19|997.69|995.97|994.47|0
1740645000000|2025-02-27 08:30:00|996.46|994.96|999.07|997.57|1000.43|998.93|996.46|994.96|0
1740645300000|2025-02-27 08:35:00|998.96|997.46|1001.13|999.63|1001.62|1000.12|998.96|997.46|0
1740645600000|2025-02-27 08:40:00|1000.63|999.13|1000.88|999.38|1001.75|1000.25|1000.63|999.13|0
1740645900000|2025-02-27 08:45:00|1000.51|999.01|1001.38|999.88|1001.88|1000.38|1000.51|999.01|0
1740646200000|2025-02-27 08:50:00|1001.13|999.63|1001.63|1000.13|1002.37|1000.87|1001.13|999.63|0
1740646500000|2025-02-27 08:55:00|1001.38|999.88|1003.84|1002.34|1003.84|1002.34|1001.38|999.88|0
1740646800000|2025-02-27 09:00:00|1004.58|1003.08|1002.34|1000.84|1004.83|1003.33|1001.6|1000.1|0
1740647100000|2025-02-27 09:05:00|1002.59|1001.09|1001.13|999.63|1004.6|1003.1|1000.64|999.14|0
1740647400000|2025-02-27 09:10:00|1001.38|999.88|1000.13|998.63|1002.87|1001.37|999.89|998.39|0
1740647700000|2025-02-27 09:15:00|999.15|997.65|1002.12|1000.62|1002.12|1000.62|998.65|997.15|0
1740648000000|2025-02-27 09:20:00|1001.88|1000.38|1002.01|1000.51|1002.62|1001.12|1000.41|998.91|0
1740648300000|2025-02-27 09:25:00|1002.62|1001.12|1005.52|1004.02|1005.52|1004.02|1002.62|1001.12|0
1740648600000|2025-02-27 09:30:00|1005.54|1004.04|1004.55|1003.05|1005.8|1004.3|1004.32|1002.82|0
1740648900000|2025-02-27 09:35:00|1003.81|1002.31|1005.31|1003.81|1005.31|1003.81|1003.56|1002.06|0
1740649200000|2025-02-27 09:40:00|1005.81|1004.31|1005.14|1003.64|1006.81|1005.31|1004.28|1002.78|0
1740649500000|2025-02-27 09:45:00|1005.27|1003.77|1005.75|1004.25|1005.75|1004.25|1004.5|1003|0
1740649800000|2025-02-27 09:50:00|1005.5|1004|1006.24|1004.74|1007.24|1005.74|1005.12|1003.62|0
1740650100000|2025-02-27 09:55:00|1006.49|1004.99|1005.75|1004.25|1006.49|1004.99|1004.51|1003.01|0
1740650400000|2025-02-27 10:00:00|1006.24|1004.74|1004.49|1002.99|1006.74|1005.24|1003.76|1002.26|0
1740650700000|2025-02-27 10:05:00|1004.5|1003|1004.53|1003.03|1005.37|1003.87|1002.77|1001.27|0
1740651000000|2025-02-27 10:10:00|1005.02|1003.52|1005.02|1003.52|1006.27|1004.77|1004.78|1003.28|0
1740651300000|2025-02-27 10:15:00|1004.78|1003.28|1006.28|1004.78|1006.53|1005.03|1004.78|1003.28|0
1740651600000|2025-02-27 10:20:00|1005.79|1004.29|1008.47|1006.97|1008.5|1007|1004.28|1002.78|0
1740651900000|2025-02-27 10:25:00|1007.98|1006.48|1005.77|1004.27|1007.98|1006.48|1005.26|1003.76|0
1740652200000|2025-02-27 10:30:00|1005.78|1004.28|1004.17|1002.67|1005.9|1004.4|1002.3|1000.8|0
1740652500000|2025-02-27 10:35:00|1004.42|1002.92|1004.79|1003.29|1005.27|1003.77|1004.03|1002.53|0
1740652800000|2025-02-27 10:40:00|1004.78|1003.28|1004.66|1003.16|1005.52|1004.02|1004.28|1002.78|0
1740653100000|2025-02-27 10:45:00|1004.54|1003.04|1002.94|1001.44|1005.03|1003.53|1002.94|1001.44|0
1740653400000|2025-02-27 10:50:00|1003.07|1001.57|1005.61|1004.11|1005.61|1004.11|1002.82|1001.32|0
1740653700000|2025-02-27 10:55:00|1005.85|1004.35|1005.36|1003.86|1005.85|1004.35|1005.12|1003.62|0
1740654000000|2025-02-27 11:00:00|1005.23|1003.73|1007.57|1006.07|1007.57|1006.07|1005.23|1003.73|0
1740654300000|2025-02-27 11:05:00|1007.69|1006.19|1009.05|1007.55|1009.3|1007.8|1007.69|1006.19|0
1740654600000|2025-02-27 11:10:00|1009.29|1007.79|1008.31|1006.81|1009.54|1008.04|1008.06|1006.56|0
1740654900000|2025-02-27 11:15:00|1007.82|1006.32|1007.57|1006.07|1008.31|1006.81|1006.59|1005.09|0
1740655200000|2025-02-27 11:20:00|1007.33|1005.83|1008.31|1006.81|1009.05|1007.55|1007.33|1005.83|0
1740655500000|2025-02-27 11:25:00|1008.06|1006.56|1007.44|1005.94|1008.92|1007.42|1007.08|1005.58|0
1740655800000|2025-02-27 11:30:00|1007.57|1006.07|1006.09|1004.59|1008.31|1006.81|1005.6|1004.1|0
1740656100000|2025-02-27 11:35:00|1005.6|1004.1|1007.08|1005.58|1007.08|1005.58|1004.86|1003.36|0
1740656400000|2025-02-27 11:40:00|1006.83|1005.33|1006.83|1005.33|1007.32|1005.82|1006.34|1004.84|0
1740656700000|2025-02-27 11:45:00|1007.07|1005.57|1009.53|1008.03|1009.78|1008.28|1007.07|1005.57|0
1740657000000|2025-02-27 11:50:00|1009.04|1007.54|1006.7|1005.2|1009.29|1007.79|1006.7|1005.2|0
1740657300000|2025-02-27 11:55:00|1006.95|1005.45|1010.76|1009.26|1010.76|1009.26|1006.95|1005.45|0
1740657600000|2025-02-27 12:00:00|1011.25|1009.75|1010.63|1009.13|1012.6|1011.1|1009.78|1008.28|0
1740657900000|2025-02-27 12:05:00|1010.76|1009.26|1011.25|1009.75|1011.99|1010.49|1010.76|1009.26|0
1740658200000|2025-02-27 12:10:00|1011.5|1010|1009.65|1008.15|1011.5|1010|1009.28|1007.78|0
1740658500000|2025-02-27 12:15:00|1009.53|1008.03|1011.05|1009.55|1011.12|1009.62|1008.3|1006.8|0
1740658800000|2025-02-27 12:20:00|1010.81|1009.31|1012.04|1010.54|1012.04|1010.54|1010.81|1009.31|0
1740659100000|2025-02-27 12:25:00|1011.79|1010.29|1011.05|1009.55|1011.79|1010.29|1010.32|1008.82|0
1740659400000|2025-02-27 12:30:00|1011.3|1009.8|1010.81|1009.31|1012.28|1010.78|1010.56|1009.06|0
1740659700000|2025-02-27 12:35:00|1010.31|1008.81|1013.87|1012.37|1013.87|1012.37|1009.58|1008.08|0
1740660000000|2025-02-27 12:40:00|1013.51|1012.01|1012.53|1011.03|1014|1012.5|1010.43|1008.93|0
1740660300000|2025-02-27 12:45:00|1012.77|1011.27|1011.05|1009.55|1013.51|1012.01|1010.31|1008.81|0
1740660600000|2025-02-27 12:50:00|1011.54|1010.04|1007.36|1005.86|1011.54|1010.04|1007.11|1005.61|0
1740660900000|2025-02-27 12:55:00|1007.11|1005.61|1007.11|1005.61|1008.83|1007.33|1006.25|1004.75|0
1740661200000|2025-02-27 13:00:00|1007.36|1005.86|1006.62|1005.12|1008.59|1007.09|1006.37|1004.87|0
1740661500000|2025-02-27 13:05:00|1006.49|1004.99|1008.59|1007.09|1008.59|1007.09|1005.64|1004.14|0
1740661800000|2025-02-27 13:10:00|1008.21|1006.71|1008.58|1007.08|1009.08|1007.58|1006.86|1005.36|0
1740662100000|2025-02-27 13:15:00|1007.85|1006.35|1009.44|1007.94|1010.06|1008.56|1007.35|1005.85|0
1740662400000|2025-02-27 13:20:00|1009.81|1008.31|1006.12|1004.62|1010.06|1008.56|1005.39|1003.89|0
1740662700000|2025-02-27 13:25:00|1006.62|1005.12|1005.14|1003.64|1006.62|1005.12|1004.16|1002.66|0
1740663000000|2025-02-27 13:30:00|1005.26|1003.76|1001.21|999.71|1006.61|1005.11|999.6|998.1|0
1740663300000|2025-02-27 13:35:00|999.36|997.86|1004.88|1003.38|1004.88|1003.38|997.03|995.53|0
1740663600000|2025-02-27 13:40:00|1005.13|1003.63|1007.09|1005.59|1008.32|1006.82|1005.13|1003.63|0
1740663900000|2025-02-27 13:45:00|1007.34|1005.84|988.17|986.67|1009.8|1008.3|987.92|986.42|0
1740664200000|2025-02-27 13:50:00|987.43|985.93|981.14|979.64|991.61|990.11|978.93|977.43|0
1740664500000|2025-02-27 13:55:00|983.84|982.34|987.56|986.06|989.28|987.78|983.84|982.34|0
1740664800000|2025-02-27 14:00:00|987.07|985.57|992.72|991.22|995.66|994.16|984.62|983.12|0
1740665100000|2025-02-27 14:05:00|992.59|991.09|997.14|995.64|1000.08|998.58|991.49|989.99|0
1740665400000|2025-02-27 14:10:00|996.89|995.39|998.85|997.35|999.1|997.6|995.42|993.92|0
1740665700000|2025-02-27 14:15:00|998.61|997.11|995.42|993.92|1000.08|998.58|995.42|993.92|0
1740666000000|2025-02-27 14:20:00|996.16|994.66|997.88|996.38|998.86|997.36|995.29|993.79|0
1740666300000|2025-02-27 14:25:00|997.39|995.89|997.34|994.94|998.57|996.17|994.15|991.75|0
1740666600000|2025-02-27 14:30:00|997.39|995.89|999.35|997.85|1000.58|999.08|993.7|992.2|0
1740666900000|2025-02-27 14:35:00|999.1|997.6|999.05|997.55|1007.28|1005.78|998.62|997.12|0
1740667200000|2025-02-27 14:40:00|995.12|993.62|983.46|981.51|998.45|996.95|979.56|978.06|0
1740667500000|2025-02-27 14:45:00|982.97|981.02|983.94|981.99|991.3|989.35|980.5|978.55|0
1740667800000|2025-02-27 14:50:00|983.62|981.67|966.43|964.18|984.36|982.41|965.54|963.59|0
1740668100000|2025-02-27 14:55:00|965.94|963.69|953.18|950.93|966.53|964.28|950.98|948.73|0
1740668400000|2025-02-27 15:00:00|949.27|947.02|947.55|945.3|950.73|948.48|935.84|933.59|0
1740668700000|2025-02-27 15:05:00|947.31|945.06|949.79|947.54|953.42|951.17|945.39|943.14|0
1740669000000|2025-02-27 15:10:00|949.55|947.3|969|966.75|971.58|969.33|949.55|947.3|0
1740669300000|2025-02-27 15:15:00|968.64|966.39|974.14|971.89|975.61|973.36|968.02|965.77|0
1740669600000|2025-02-27 15:20:00|973.65|971.4|985.59|983.49|992.94|990.84|969.9|967.8|0
1740669900000|2025-02-27 15:25:00|984.6|982.5|982.89|980.79|985.34|983.24|979.95|977.85|0
1740670200000|2025-02-27 15:30:00|982.15|980.05|971.5|969.4|984.36|982.26|966.36|964.26|0
1740670500000|2025-02-27 15:35:00|971.25|969.15|980.22|978.12|985.37|983.27|965.87|963.77|0
1740670800000|2025-02-27 15:40:00|978.99|976.89|979.4|977.3|981.86|979.76|973.85|971.75|0
1740671100000|2025-02-27 15:45:00|978.67|976.57|981.12|979.02|984.31|982.21|974.26|972.16|0
1740671400000|2025-02-27 15:50:00|980.14|978.04|968.62|966.52|980.63|978.53|968.13|966.03|0
1740671700000|2025-02-27 15:55:00|967.76|965.66|961.95|959.85|970.82|968.72|961.95|959.85|0
1740672000000|2025-02-27 16:00:00|962.68|960.58|964.4|962.9|972.48|970.38|961.46|959.36|0
1740672300000|2025-02-27 16:05:00|964.15|962.65|966.74|965.24|969.68|968.18|964.15|962.65|0
1740672600000|2025-02-27 16:10:00|969.44|967.94|979.97|978.47|980.46|978.96|968.45|966.95|0
1740672900000|2025-02-27 16:15:00|980.71|979.21|985.65|984.15|988.1|986.6|980.46|978.96|0
1740673200000|2025-02-27 16:20:00|986.14|984.64|982.01|980.51|989.09|987.59|980.62|979.12|0
1740673500000|2025-02-27 16:25:00|981.52|980.02|969.12|967.62|982.75|981.25|966.18|964.68|0
1740673800000|2025-02-27 16:30:00|968.63|967.13|974.28|972.78|975.5|974|967.65|966.15|0
1740674100000|2025-02-27 16:35:00|973.79|972.29|970.78|969.28|976.68|975.18|968.32|966.82|0
1740674400000|2025-02-27 16:40:00|970.29|968.79|965.75|964.25|972.01|970.51|963.43|961.93|0
1740674700000|2025-02-27 16:45:00|965.39|963.89|965.39|963.89|968.34|966.84|963.42|961.92|0
1740675000000|2025-02-27 16:50:00|965.63|964.13|956.06|954.56|965.63|964.13|953.36|951.86|0
1740675300000|2025-02-27 16:55:00|955.81|954.31|951.92|950.42|957.78|956.28|950.45|948.95|0
1740675600000|2025-02-27 17:00:00|951.67|950.17|955.84|954.34|957.07|955.57|949.71|948.21|0
1740675900000|2025-02-27 17:05:00|956.09|954.59|951.43|949.93|956.82|955.32|950.69|949.19|0
1740676200000|2025-02-27 17:10:00|951.67|950.17|950.93|949.43|953.88|952.38|948.97|947.47|0
1740676500000|2025-02-27 17:15:00|951.18|949.68|944.8|943.3|952.41|950.91|944.31|942.81|0
1740676800000|2025-02-27 17:20:00|944.07|942.57|953.63|952.13|953.88|952.38|941.86|940.36|0
1740677100000|2025-02-27 17:25:00|953.88|952.38|966.89|965.39|966.89|965.39|952.65|951.15|0
1740677400000|2025-02-27 17:30:00|967.87|966.37|966.87|965.37|971.29|969.79|963.92|962.42|0
1740677700000|2025-02-27 17:35:00|967.11|965.61|966.13|964.63|970.55|969.05|966.13|964.63|0
1740678000000|2025-02-27 17:40:00|966.37|964.87|955.68|954.18|966.37|964.87|951.4|949.9|0
1740678300000|2025-02-27 17:45:00|955.44|953.94|954.82|953.32|961.57|960.07|954.33|952.83|0
1740678600000|2025-02-27 17:50:00|955.07|953.57|959.49|957.99|962.19|960.69|951.39|949.89|0
1740678900000|2025-02-27 17:55:00|959.73|958.23|961.2|959.7|961.69|960.19|958.01|956.51|0
1740679200000|2025-02-27 18:00:00|961.45|959.95|965.13|963.63|970.29|968.79|961.45|959.95|0
1740679500000|2025-02-27 18:05:00|964.39|962.89|965.38|963.88|966.36|964.86|960.71|959.21|0
1740679800000|2025-02-27 18:10:00|964.64|963.14|972.6|971.1|975.8|974.3|962.92|961.42|0
1740680100000|2025-02-27 18:15:00|972.96|971.46|973.09|971.59|975.3|973.8|968.91|967.41|0
1740680400000|2025-02-27 18:20:00|972.6|971.1|977.52|976.02|978.01|976.51|969.4|967.9|0
1740680700000|2025-02-27 18:25:00|977.27|975.77|972.6|971.1|978.25|976.75|971.86|970.36|0
1740681000000|2025-02-27 18:30:00|973.33|971.83|975.55|974.05|976.29|974.79|970.87|969.37|0
1740681300000|2025-02-27 18:35:00|975.79|974.29|975.3|973.8|976.28|974.78|971.61|970.11|0
1740681600000|2025-02-27 18:40:00|975.55|974.05|970.38|968.88|976.28|974.78|968.66|967.16|0
1740681900000|2025-02-27 18:45:00|970.63|969.13|971.61|970.11|972.1|970.6|966.94|965.44|0
1740682200000|2025-02-27 18:50:00|970.63|969.13|972.35|970.85|972.59|971.09|965.71|964.21|0
1740682500000|2025-02-27 18:55:00|972.84|971.34|964.72|963.22|973.82|972.32|964.23|962.73|0
1740682800000|2025-02-27 19:00:00|964.23|962.73|962.76|961.26|965.21|963.71|960.05|958.55|0
1740683100000|2025-02-27 19:05:00|962.51|961.01|959.31|957.81|962.76|961.26|958.09|956.59|0
1740683400000|2025-02-27 19:10:00|959.56|958.06|952.44|950.94|961.03|959.53|951.45|949.95|0
1740683700000|2025-02-27 19:15:00|952.68|951.18|952.43|950.93|952.68|951.18|946.79|945.29|0
1740684000000|2025-02-27 19:20:00|952.31|950.81|944.4|942.9|953.91|952.41|942.68|941.18|0
1740684300000|2025-02-27 19:25:00|943.66|942.16|935.54|933.74|945.13|943.63|935.29|933.49|0
1740684600000|2025-02-27 19:30:00|934.8|933|921.79|919.69|935.05|933.25|916.9|914.8|0
1740684900000|2025-02-27 19:35:00|921.31|919.21|922.35|920.25|927.49|925.39|921.31|919.21|0
1740685200000|2025-02-27 19:40:00|922.71|920.61|918.12|916.02|922.84|920.74|911.59|909.49|0
1740685500000|2025-02-27 19:45:00|918.61|916.51|918.85|916.75|924.49|922.39|915.67|913.57|0
1740685800000|2025-02-27 19:50:00|920.57|918.47|922.21|920.11|926.69|924.59|915.67|913.57|0
1740686100000|2025-02-27 19:55:00|922.46|920.36|920.25|918.15|926.13|924.03|919.27|917.17|0
1740686400000|2025-02-27 20:00:00|920.5|918.4|905.56|903.46|920.99|918.89|900.67|898.57|0
1740686700000|2025-02-27 20:05:00|905.81|903.71|904.37|902.27|909.47|907.37|902.77|900.67|0
1740687000000|2025-02-27 20:10:00|904.61|902.51|901.34|899.24|906.81|904.71|896.46|894.36|0
1740687300000|2025-02-27 20:15:00|903.29|901.19|897.19|895.09|903.29|901.19|895.73|893.63|0
1740687600000|2025-02-27 20:20:00|896.46|894.36|901.83|899.73|907.69|905.59|894.51|892.41|0
1740687900000|2025-02-27 20:25:00|902.8|900.7|891.6|889.5|905.98|903.88|891.43|889.33|0
1740688200000|2025-02-27 20:30:00|892.09|889.99|898.9|896.8|903.54|901.44|892.09|889.99|0
1740688500000|2025-02-27 20:35:00|898.65|896.55|894.02|891.92|903.29|901.19|894.02|891.92|0
1740688800000|2025-02-27 20:40:00|893.77|891.67|892.14|890.04|895.48|893.38|888.97|886.87|0
1740689100000|2025-02-27 20:45:00|891.65|889.55|894.3|892.35|896.49|894.54|888.2|886.25|0
1740689400000|2025-02-27 20:50:00|895.03|893.08|885.74|883.79|898.44|896.49|885.74|883.79|0
1740689700000|2025-02-27 20:55:00|885.49|883.54|877.89|875.94|885.49|883.54|876.23|874.28|0
1740690000000|2025-02-27 21:00:00|880.33|878.38|881.28|879.33|882.5|880.55|876.65|874.7|0
1740690300000|2025-02-27 21:05:00|881.04|879.09|880.08|878.58|881.28|879.55|878.11|876.16|0
1740690600000|2025-02-27 21:10:00|880.32|878.82|881.3|879.8|881.3|879.8|878.13|876.63|0
1740690900000|2025-02-27 21:15:00|880.81|879.31|886.42|884.92|886.9|885.4|880.32|878.82|0
1740691200000|2025-02-27 21:20:00|886.66|885.16|886.9|885.4|887.15|885.65|884.22|882.72|0
1740691500000|2025-02-27 21:25:00|886.66|885.16|885.92|884.42|887.15|885.65|885.68|884.18|0
1740691800000|2025-02-27 21:30:00|885.68|884.18|888.61|887.11|889.09|887.59|885.68|884.18|0
1740692100000|2025-02-27 21:35:00|888.85|887.35|886.41|884.91|889.34|887.84|886.41|884.91|0
1740692400000|2025-02-27 21:40:00|886.17|884.67|887.14|885.64|888.36|886.86|886.17|884.67|0
1740692700000|2025-02-27 21:45:00|887.87|886.37|887.14|885.64|889.09|887.59|887.14|885.64|0
1740693000000|2025-02-27 21:50:00|887.38|885.88|883.48|881.98|887.87|886.37|883.48|881.98|0
1740693300000|2025-02-27 21:55:00|882.99|881.49|884.41|882.01|885.63|883.23|882.95|880.55|0
1740693600000|2025-02-27 22:00:00|884.53|882.13|883.72|881.32|884.96|882.56|883.72|881.32|0
1740693900000|2025-02-27 22:05:00|883.47|881.07|882.46|880.06|883.47|881.07|882.14|879.74|0
1740694200000|2025-02-27 22:10:00|882.28|879.88|882.89|880.49|882.89|880.49|882.28|879.88|0
1740694500000|2025-02-27 22:15:00|882.93|880.53|882.99|880.59|883.07|880.67|882.64|880.24|0
1740694800000|2025-02-27 22:20:00|883.07|880.67|882.96|880.56|883.14|880.74|882.96|880.56|0
1740695100000|2025-02-27 22:25:00|882.99|880.59|883.35|880.95|883.53|881.13|882.85|880.45|0
1740695400000|2025-02-27 22:30:00|882.92|880.52|882.74|880.34|883.07|880.67|882.67|880.27|0
1740695700000|2025-02-27 22:35:00|882.6|880.2|882.92|880.52|882.96|880.56|882.38|879.98|0
1740696000000|2025-02-27 22:40:00|883.06|880.66|883.36|880.96|883.82|881.42|883.06|880.66|0
1740696300000|2025-02-27 22:45:00|883.39|880.99|884.37|881.97|884.9|882.5|883.39|880.99|0
1740696600000|2025-02-27 22:50:00|884.54|882.14|884.37|881.97|884.58|882.18|884.15|881.75|0
1740696900000|2025-02-27 22:55:00|884.22|881.82|884.36|881.96|884.58|882.18|884.15|881.75|0
1740697200000|2025-02-27 23:00:00|885.97|883.57|890.49|888.09|892.45|890.05|885.97|883.57|0
1740697500000|2025-02-27 23:05:00|890|887.6|890.49|888.09|891.22|888.82|889.27|886.87|0
1740697800000|2025-02-27 23:10:00|890.25|887.85|887.07|884.67|891.47|889.07|886.59|884.19|0
1740698100000|2025-02-27 23:15:00|886.83|884.43|888.41|886.01|889.02|886.62|885.85|883.45|0
1740698400000|2025-02-27 23:20:00|888.29|885.89|887.56|885.16|889.02|886.62|887.31|884.91|0
1740698700000|2025-02-27 23:25:00|887.8|885.4|887.8|885.4|888.53|886.13|886.09|883.69|0
1740699000000|2025-02-27 23:30:00|888.04|885.64|887.8|885.4|890.6|888.2|887.31|884.91|0
1740699300000|2025-02-27 23:35:00|888.04|885.64|891.21|888.81|891.46|889.06|888.04|885.64|0
1740699600000|2025-02-27 23:40:00|891.46|889.06|887.8|885.4|891.95|889.55|887.8|885.4|0
1740699900000|2025-02-27 23:45:00|887.06|884.66|888.53|886.13|889.75|887.35|885.84|883.44|0
1740700200000|2025-02-27 23:50:00|888.77|886.37|888.77|886.37|889.38|886.98|887.79|885.39|0
1740700500000|2025-02-27 23:55:00|889.01|886.61|889.99|887.59|890.48|888.08|888.77|886.37|0
1740700800000|2025-02-28 00:00:00|890.48|888.08|889.99|887.59|892.18|889.78|889.74|887.34|0
1740701100000|2025-02-28 00:05:00|889.86|887.46|890.72|888.32|891.69|889.29|889.74|887.34|0
1740701400000|2025-02-28 00:10:00|890.23|887.83|889.01|886.61|891.94|889.54|889.01|886.61|0
1740701700000|2025-02-28 00:15:00|888.88|886.48|888.76|886.36|889.49|887.09|888.03|885.63|0
1740702000000|2025-02-28 00:20:00|888.52|886.12|886.32|883.92|889.49|887.09|886.07|883.67|0
1740702300000|2025-02-28 00:25:00|885.83|883.43|884.48|882.08|886.07|883.67|883.15|880.75|0
1740702600000|2025-02-28 00:30:00|884.61|882.21|883.63|881.23|885.34|882.94|883.14|880.74|0
1740702900000|2025-02-28 00:35:00|883.88|881.48|886.56|884.16|886.56|884.16|883.14|880.74|0
1740703200000|2025-02-28 00:40:00|886.31|883.91|881.43|879.03|886.56|884.16|880.46|878.06|0
1740703500000|2025-02-28 00:45:00|881.31|878.91|881.55|879.15|882.04|879.64|879.97|877.57|0
1740703800000|2025-02-28 00:50:00|881.43|879.03|880.7|878.3|881.92|879.52|879.24|876.84|0
1740704100000|2025-02-28 00:55:00|880.45|878.05|878.01|875.61|880.94|878.54|878.01|875.61|0
1740704400000|2025-02-28 01:00:00|878.5|876.1|882.4|880|882.89|880.49|877.53|875.13|0
1740704700000|2025-02-28 01:05:00|882.16|879.76|883.86|881.46|883.86|881.46|880.69|878.29|0
1740705000000|2025-02-28 01:10:00|883.98|881.58|885.33|882.93|886.3|883.9|882.4|880|0
1740705300000|2025-02-28 01:15:00|885.57|883.17|885.36|883.86|887.07|885.57|885.12|882.93|0
1740705600000|2025-02-28 01:20:00|885.61|884.11|887.11|885.61|888.57|887.07|885.12|883.62|0
1740705900000|2025-02-28 01:25:00|886.86|885.36|881.51|880.01|886.86|885.36|881.51|880.01|0
1740706200000|2025-02-28 01:30:00|880.53|879.03|875.49|873.69|880.53|879.03|865.33|863.6|0
1740706500000|2025-02-28 01:35:00|875.25|873.45|881.33|879.53|881.81|880.01|875.01|873.21|0
1740706800000|2025-02-28 01:40:00|881.57|879.77|885.22|883.42|885.22|883.42|880.71|878.91|0
1740707100000|2025-02-28 01:45:00|884.97|883.17|882.54|880.74|885.22|883.42|882.05|880.25|0
1740707400000|2025-02-28 01:50:00|882.78|880.98|883.27|881.47|884.97|883.17|882.05|880.25|0
1740707700000|2025-02-28 01:55:00|883.14|881.34|880.59|878.79|884.48|882.68|880.59|878.79|0
1740708000000|2025-02-28 02:00:00|880.35|878.55|882.05|880.25|882.78|880.98|878.64|876.84|0
1740708300000|2025-02-28 02:05:00|882.29|880.49|882.41|880.61|885.21|883.41|880.83|879.03|0
1740708600000|2025-02-28 02:10:00|882.05|880.25|881.31|879.51|882.65|880.85|880.83|879.03|0
1740708900000|2025-02-28 02:15:00|881.56|879.76|880.58|878.78|881.92|880.12|879.37|877.57|0
1740709200000|2025-02-28 02:20:00|880.1|878.3|880.82|879.02|880.82|879.02|877.78|875.98|0
1740709500000|2025-02-28 02:25:00|879.61|877.81|883.5|881.7|883.5|881.7|879.61|877.81|0
1740709800000|2025-02-28 02:30:00|883.74|881.94|883.5|881.7|884.96|883.16|882.77|880.97|0
1740710100000|2025-02-28 02:35:00|882.77|880.97|877.41|875.61|883.61|881.81|875.95|874.15|0
1740710400000|2025-02-28 02:40:00|877.17|875.37|872|870.5|877.41|875.61|872|870.5|0
1740710700000|2025-02-28 02:45:00|872.48|870.98|871.27|869.77|876.49|874.99|870.54|869.04|0
1740711000000|2025-02-28 02:50:00|871.51|870.01|873.81|872.31|874.42|872.92|871.51|870.01|0
1740711300000|2025-02-28 02:55:00|873.21|871.71|873.21|871.71|875.15|873.65|872.97|871.47|0
1740711600000|2025-02-28 03:00:00|874.42|872.92|872.48|870.98|874.91|873.41|872.23|870.73|0
1740711900000|2025-02-28 03:05:00|872.23|870.73|873.69|872.19|875.63|874.13|872.23|870.73|0
1740712200000|2025-02-28 03:10:00|873.93|872.43|871.5|870|874.18|872.68|869.56|868.06|0
1740712500000|2025-02-28 03:15:00|871.74|870.24|868.52|867.02|871.86|870.36|866.4|864.9|0
1740712800000|2025-02-28 03:20:00|868.03|866.53|867.79|866.29|869.97|868.47|865.6|864.1|0
1740713100000|2025-02-28 03:25:00|868.03|866.53|870.7|869.2|872.03|870.53|868.03|866.53|0
1740713400000|2025-02-28 03:30:00|869.97|868.47|866.51|865.01|872.39|870.89|866.33|864.83|0
1740713700000|2025-02-28 03:35:00|866.14|864.64|866.5|865|867.72|866.22|864.32|862.82|0
1740714000000|2025-02-28 03:40:00|866.99|865.49|869.17|867.67|869.41|867.91|866.99|865.49|0
1740714300000|2025-02-28 03:45:00|867.96|866.46|863.59|862.09|870.38|868.88|863.59|862.09|0
1740714600000|2025-02-28 03:50:00|863.35|861.85|869.89|868.39|872.32|870.82|863.35|861.85|0
1740714900000|2025-02-28 03:55:00|870.13|868.63|869.89|868.39|870.13|868.63|867.95|866.45|0
1740715200000|2025-02-28 04:00:00|870.13|868.63|869.52|868.02|871.1|869.6|868.43|866.93|0
1740715500000|2025-02-28 04:05:00|869.64|868.14|870.13|868.63|873.16|871.66|868.19|866.69|0
1740715800000|2025-02-28 04:10:00|870.85|869.35|871.1|869.6|871.58|870.08|869.16|867.66|0
1740716100000|2025-02-28 04:15:00|871.58|870.08|873.76|872.26|874.01|872.51|871.34|869.84|0
1740716400000|2025-02-28 04:20:00|873.64|872.14|879.1|877.6|879.1|877.6|873.52|872.02|0
1740716700000|2025-02-28 04:25:00|878.86|877.36|880.46|878.96|880.46|878.96|878.13|876.63|0
1740717000000|2025-02-28 04:30:00|880.95|879.45|879.73|878.23|882.41|880.91|879|877.5|0
1740717300000|2025-02-28 04:35:00|879.49|877.99|880.22|878.72|881.43|879.93|879.25|877.75|0
1740717600000|2025-02-28 04:40:00|880.46|878.96|882.4|880.9|882.65|881.15|879.73|878.23|0
1740717900000|2025-02-28 04:45:00|883.38|881.88|882.4|880.9|885.57|884.07|882.4|880.9|0
1740718200000|2025-02-28 04:50:00|882.89|881.39|884.35|882.85|884.46|882.96|880.7|879.2|0
1740718500000|2025-02-28 04:55:00|884.1|882.6|882.27|880.77|884.35|882.85|880.94|879.44|0
1740718800000|2025-02-28 05:00:00|882.64|881.14|883.94|882.44|885.08|883.58|882.64|881.14|0
1740719100000|2025-02-28 05:05:00|884.18|882.68|885.88|884.38|886.61|885.11|884.18|882.68|0
1740719400000|2025-02-28 05:10:00|886|884.5|884.42|882.92|886.12|884.62|884.42|882.92|0
1740719700000|2025-02-28 05:15:00|884.66|883.16|883.69|882.19|884.91|883.41|883.2|881.7|0
1740720000000|2025-02-28 05:20:00|883.45|881.95|883.44|881.94|884.66|883.16|882.71|881.21|0
1740720300000|2025-02-28 05:25:00|883.2|881.7|882.23|880.73|883.2|881.7|881.25|879.75|0
1740720600000|2025-02-28 05:30:00|882.1|880.6|881.37|879.87|882.1|880.6|880.28|878.78|0
1740720900000|2025-02-28 05:35:00|881.25|879.75|882.71|881.21|883.2|881.7|881.25|879.75|0
1740721200000|2025-02-28 05:40:00|883.19|881.69|885.38|883.88|885.38|883.88|882.46|880.96|0
1740721500000|2025-02-28 05:45:00|885.14|883.64|884.65|883.15|885.38|883.88|883.79|882.29|0
1740721800000|2025-02-28 05:50:00|884.89|883.39|883.92|882.42|885.87|884.37|883.43|881.93|0
1740722100000|2025-02-28 05:55:00|883.79|882.29|883.19|881.69|884.4|882.9|882.7|881.2|0
1740722400000|2025-02-28 06:00:00|882.94|881.44|883.43|881.93|883.43|881.93|881.24|879.74|0
1740722700000|2025-02-28 06:05:00|883.3|881.8|883.67|882.17|884.64|883.14|882.7|881.2|0
1740723000000|2025-02-28 06:10:00|883.43|881.93|884.15|882.65|884.27|882.77|881.72|880.22|0
1740723300000|2025-02-28 06:15:00|883.91|882.41|887.68|886.18|887.68|886.18|883.91|882.41|0
1740723600000|2025-02-28 06:20:00|887.32|885.82|886.58|885.08|888.29|886.79|886.58|885.08|0
1740723900000|2025-02-28 06:25:00|886.83|885.33|886.34|884.84|887.31|885.81|886.1|884.6|0
1740724200000|2025-02-28 06:30:00|886.09|884.59|883.66|882.16|886.34|884.84|882.93|881.43|0
1740724500000|2025-02-28 06:35:00|883.9|882.4|884.14|882.64|884.39|882.89|881.23|879.73|0
1740724800000|2025-02-28 06:40:00|884.63|883.13|882.93|881.43|884.87|883.37|882.44|880.94|0
1740725100000|2025-02-28 06:45:00|882.68|881.18|884.22|882.72|884.87|883.37|881.47|879.97|0
1740725400000|2025-02-28 06:50:00|884.47|882.97|879.84|878.34|884.71|883.21|879.84|878.34|0
1740725700000|2025-02-28 06:55:00|880.09|878.59|878.62|877.12|880.09|878.59|877.65|876.15|0
1740726000000|2025-02-28 07:00:00|878.5|877|881.54|880.04|883.61|882.11|877.28|875.78|0
1740726300000|2025-02-28 07:05:00|881.3|879.8|879.11|877.61|882.03|880.53|877.65|876.15|0
1740726600000|2025-02-28 07:10:00|878.86|877.36|877.27|875.77|881.17|879.67|876.43|874.93|0
1740726900000|2025-02-28 07:15:00|877.4|875.9|878.62|877.12|879.35|877.85|875.7|874.2|0
1740727200000|2025-02-28 07:20:00|878.37|876.87|879.26|877.76|881.21|879.71|877.07|875.57|0
1740727500000|2025-02-28 07:25:00|879.51|878.01|877.6|876.1|880.84|879.34|877.07|875.57|0
1740727800000|2025-02-28 07:30:00|876.63|875.13|874.84|873.34|878.09|876.59|873.63|872.13|0
1740728100000|2025-02-28 07:35:00|874.71|873.21|879.7|878.2|879.7|878.2|874.71|873.21|0
1740728400000|2025-02-28 07:40:00|879.95|878.45|883.84|882.34|884.81|883.31|879.7|878.2|0
1740728700000|2025-02-28 07:45:00|885.17|883.67|884.81|883.31|885.9|884.4|884.32|882.82|0
1740729000000|2025-02-28 07:50:00|884.68|883.18|887.24|885.74|887.73|886.23|884.19|882.69|0
1740729300000|2025-02-28 07:55:00|887.73|886.23|887|885.5|888.46|886.96|886.51|885.01|0
1740729600000|2025-02-28 08:00:00|886.75|885.25|889.67|888.17|890.4|888.9|885.78|884.28|0
1740729900000|2025-02-28 08:05:00|889.18|887.68|890.64|889.14|890.64|889.14|887.48|885.98|0
1740730200000|2025-02-28 08:10:00|890.89|889.39|885.77|884.27|891.13|889.63|884.8|883.3|0
1740730500000|2025-02-28 08:15:00|886.26|884.76|889.18|887.68|889.91|888.41|886.02|884.52|0
1740730800000|2025-02-28 08:20:00|888.94|887.44|893.32|891.82|894.05|892.55|888.94|887.44|0
1740731100000|2025-02-28 08:25:00|893.81|892.31|893.56|892.06|895.02|893.52|892.83|891.33|0
1740731400000|2025-02-28 08:30:00|893.19|891.69|896.06|894.56|896.06|894.56|892.1|890.6|0
1740731700000|2025-02-28 08:35:00|895.7|894.2|895.51|894.01|896.67|895.17|894.29|892.79|0
1740732000000|2025-02-28 08:40:00|895.75|894.25|893.55|892.05|895.75|894.25|892.34|890.84|0
1740732300000|2025-02-28 08:45:00|893.31|891.81|892.09|890.59|894.04|892.54|891.6|890.1|0
1740732600000|2025-02-28 08:50:00|892.33|890.83|894.77|893.27|895.74|894.24|891.85|890.35|0
1740732900000|2025-02-28 08:55:00|894.53|893.03|894.52|893.02|895.99|894.49|894.04|892.54|0
1740733200000|2025-02-28 09:00:00|895.01|893.51|892.57|891.07|895.01|893.51|891.35|889.85|0
1740733500000|2025-02-28 09:05:00|893.06|891.56|895.25|893.75|896.23|894.73|892.57|891.07|0
1740733800000|2025-02-28 09:10:00|895.01|893.51|896.47|894.97|896.71|895.21|893.79|892.29|0
1740734100000|2025-02-28 09:15:00|896.22|894.72|895.74|894.24|899.39|897.89|895.74|894.24|0
1740734400000|2025-02-28 09:20:00|895.61|894.11|898.17|896.67|898.66|897.16|895.61|894.11|0
1740734700000|2025-02-28 09:25:00|897.93|896.43|898.41|896.91|898.66|897.16|896.71|895.21|0
1740735000000|2025-02-28 09:30:00|898.66|897.16|896.46|894.96|898.66|897.16|895.49|893.99|0
1740735300000|2025-02-28 09:35:00|896.71|895.21|896.73|895.23|897.46|895.96|895.02|893.52|0
1740735600000|2025-02-28 09:40:00|896.48|894.98|895.99|894.49|896.48|894.98|894.04|892.54|0
1740735900000|2025-02-28 09:45:00|895.75|894.25|896.23|894.73|896.6|895.1|894.53|893.03|0
1740736200000|2025-02-28 09:50:00|895.75|894.25|895.01|893.51|896.97|895.47|894.77|893.27|0
1740736500000|2025-02-28 09:55:00|895.26|893.76|895.26|893.76|895.26|893.76|893.55|892.05|0
1740736800000|2025-02-28 10:00:00|895.99|894.49|896.23|894.73|897.45|895.95|894.15|892.65|0
1740737100000|2025-02-28 10:05:00|896.1|894.6|895.5|894|897.45|895.95|895.5|894|0
1740737400000|2025-02-28 10:10:00|895.01|893.51|894.76|893.26|895.98|894.48|894.15|892.65|0
1740737700000|2025-02-28 10:15:00|894.52|893.02|896.59|895.09|897.2|895.7|893.79|892.29|0
1740738000000|2025-02-28 10:20:00|896.96|895.46|897.69|896.19|898.42|896.92|896.22|894.72|0
1740738300000|2025-02-28 10:25:00|897.44|895.94|895.25|893.75|897.56|896.06|894.51|893.01|0
1740738600000|2025-02-28 10:30:00|895.73|894.23|897.07|895.57|897.68|896.18|895|893.5|0
1740738900000|2025-02-28 10:35:00|897.2|895.7|898.41|896.91|899.15|897.65|896.46|894.96|0
1740739200000|2025-02-28 10:40:00|898.66|897.16|899.88|898.38|899.88|898.38|898.66|897.16|0
1740739500000|2025-02-28 10:45:00|899.63|898.13|900.61|899.11|901.1|899.6|899.14|897.64|0
1740739800000|2025-02-28 10:50:00|900.85|899.35|899.39|897.89|900.85|899.35|899.39|897.89|0
1740740100000|2025-02-28 10:55:00|898.9|897.4|897.19|895.69|899.14|897.64|897.19|895.69|0
1740740400000|2025-02-28 11:00:00|897.43|895.93|899.14|897.64|899.38|897.88|897.43|895.93|0
1740740700000|2025-02-28 11:05:00|898.89|897.39|899.87|898.37|899.87|898.37|897.92|896.42|0
1740741000000|2025-02-28 11:10:00|899.62|898.12|898.16|896.66|900.11|898.61|897.91|896.41|0
1740741300000|2025-02-28 11:15:00|898.4|896.9|899.13|897.63|899.13|897.63|897.67|896.17|0
1740741600000|2025-02-28 11:20:00|898.65|897.15|899.74|898.24|899.86|898.36|898.52|897.02|0
1740741900000|2025-02-28 11:25:00|900.11|898.61|900.35|898.85|901.08|899.58|899.86|898.36|0
1740742200000|2025-02-28 11:30:00|900.59|899.09|898.88|897.38|900.84|899.34|896.44|894.94|0
1740742500000|2025-02-28 11:35:00|898.4|896.9|899.13|897.63|899.24|897.74|897.42|895.92|0
1740742800000|2025-02-28 11:40:00|899.37|897.87|900.59|899.09|902.54|901.04|899.13|897.63|0
1740743100000|2025-02-28 11:45:00|900.83|899.33|898.88|897.38|900.83|899.33|898.64|897.14|0
1740743400000|2025-02-28 11:50:00|899.12|897.62|897.66|896.16|899.12|897.62|897.66|896.16|0
1740743700000|2025-02-28 11:55:00|898.15|896.65|898.88|897.38|899.37|897.87|897.66|896.16|0
1740744000000|2025-02-28 12:00:00|897.9|896.4|892.53|891.03|898.39|896.89|891.07|889.57|0
1740744300000|2025-02-28 12:05:00|892.04|890.54|892.51|891.01|892.75|891.25|888.37|886.87|0
1740744600000|2025-02-28 12:10:00|892.99|891.49|891.53|890.03|894.21|892.71|890.8|889.3|0
1740744900000|2025-02-28 12:15:00|890.56|889.06|894.7|893.2|896.4|894.9|890.56|889.06|0
1740745200000|2025-02-28 12:20:00|894.33|892.83|896.08|894.58|896.4|894.9|892.99|891.49|0
1740745500000|2025-02-28 12:25:00|896.33|894.83|893.33|891.83|896.33|894.83|893.33|891.83|0
1740745800000|2025-02-28 12:30:00|893.57|892.07|890.64|889.14|893.69|892.19|889.18|887.68|0
1740746100000|2025-02-28 12:35:00|890.15|888.65|888.56|887.06|891.48|889.98|887.1|885.6|0
1740746400000|2025-02-28 12:40:00|888.8|887.3|889.78|888.28|891.97|890.47|887.83|886.33|0
1740746700000|2025-02-28 12:45:00|889.65|888.15|891.97|890.47|892.94|891.44|889.65|888.15|0
1740747000000|2025-02-28 12:50:00|892.46|890.96|891.97|890.47|893.43|891.93|889.29|887.79|0
1740747300000|2025-02-28 12:55:00|892.08|890.58|893.18|891.68|894.4|892.9|891.48|889.98|0
1740747600000|2025-02-28 13:00:00|892.7|891.2|895.38|893.88|895.38|893.88|892.08|890.58|0
1740747900000|2025-02-28 13:05:00|895.13|893.63|892.69|891.19|895.13|893.63|891.23|889.73|0
1740748200000|2025-02-28 13:10:00|893.18|891.68|890.74|889.24|895.37|893.87|890.13|888.63|0
1740748500000|2025-02-28 13:15:00|890.01|888.51|888.79|887.29|891.23|889.73|888.42|886.92|0
1740748800000|2025-02-28 13:20:00|889.03|887.53|887.57|886.07|890.74|889.24|887.57|886.07|0
1740749100000|2025-02-28 13:25:00|887.81|886.31|887.93|886.43|888.17|886.67|884.16|882.66|0
1740749400000|2025-02-28 13:30:00|887.81|886.31|895.61|894.11|901.22|899.72|887.81|886.31|0
1740749700000|2025-02-28 13:35:00|894.15|892.65|896.02|894.52|900.42|898.92|893.58|892.08|0
1740750000000|2025-02-28 13:40:00|895.78|894.28|895.29|893.79|899.68|898.18|893.83|892.33|0
1740750300000|2025-02-28 13:45:00|896.02|894.52|894.31|892.81|896.75|895.25|892.61|891.11|0
1740750600000|2025-02-28 13:50:00|893.58|892.08|891.38|889.88|893.7|892.2|890.65|889.15|0
1740750900000|2025-02-28 13:55:00|890.9|889.4|889.19|887.69|892.11|890.61|888.94|887.44|0
1740751200000|2025-02-28 14:00:00|889.43|887.93|890.52|889.02|892.84|891.34|886.02|884.52|0
1740751500000|2025-02-28 14:05:00|890.65|889.15|891.38|889.88|892.11|890.61|889.18|887.68|0
1740751800000|2025-02-28 14:10:00|891.13|889.63|891.13|889.63|891.13|889.63|887.72|886.22|0
1740752100000|2025-02-28 14:15:00|891.62|890.12|891.37|889.87|893.57|892.07|889.79|888.29|0
1740752400000|2025-02-28 14:20:00|891.13|889.63|887.72|886.22|891.13|889.63|887.23|885.73|0
1740752700000|2025-02-28 14:25:00|887.47|885.97|883.05|880.65|889.14|886.74|882.32|879.92|0
1740753000000|2025-02-28 14:30:00|882.6|881.1|862.44|860.34|882.6|881.1|861.23|859.13|0
1740753300000|2025-02-28 14:35:00|862.92|860.82|881.7|879.6|885.11|883.01|862.92|860.82|0
1740753600000|2025-02-28 14:40:00|881.95|879.85|886.04|883.94|889.9|887.8|873.71|871.61|0
1740753900000|2025-02-28 14:45:00|885.8|883.7|879.67|877.57|887.51|885.41|876.55|874.45|0
1740754200000|2025-02-28 14:50:00|879.92|877.82|884.05|881.95|887.22|885.12|878.46|876.36|0
1740754500000|2025-02-28 14:55:00|885.27|883.17|888.04|885.94|888.04|885.94|875.62|873.52|0
1740754800000|2025-02-28 15:00:00|886.82|884.72|888.7|886.6|896.5|894.4|879.68|877.58|0
1740755100000|2025-02-28 15:05:00|888.45|886.35|892.69|890.89|894.3|892.2|881.38|879.28|0
1740755400000|2025-02-28 15:10:00|891.23|889.43|901.02|899.22|901.02|899.22|889.76|887.96|0
1740755700000|2025-02-28 15:15:00|901.76|899.96|887.83|886.03|901.76|899.96|887.59|885.79|0
1740756000000|2025-02-28 15:20:00|887.35|885.55|903.6|901.8|905.07|903.27|885.64|883.84|0
1740756300000|2025-02-28 15:25:00|903.11|901.31|909.22|907.42|909.47|907.67|902.62|900.82|0
1740756600000|2025-02-28 15:30:00|909.46|907.66|909.71|907.91|912.4|910.6|905.55|903.75|0
1740756900000|2025-02-28 15:35:00|909.46|907.66|903.6|901.8|910.44|908.64|898.96|897.16|0
1740757200000|2025-02-28 15:40:00|903.11|901.31|900.66|898.86|906.04|904.24|897.73|895.93|0
1740757500000|2025-02-28 15:45:00|899.93|898.13|901.57|899.77|908.42|906.62|898.88|897.08|0
1740757800000|2025-02-28 15:50:00|901.81|900.01|908.9|907.1|911.84|910.04|901.81|900.01|0
1740758100000|2025-02-28 15:55:00|907.92|906.12|914.9|913.1|914.9|913.1|907.68|905.88|0
1740758400000|2025-02-28 16:00:00|914.41|912.61|911.52|909.72|915.44|913.64|909.81|908.01|0
1740758700000|2025-02-28 16:05:00|911.77|909.97|910.3|908.5|915.44|913.64|907.85|906.05|0
1740759000000|2025-02-28 16:10:00|911.28|909.48|901.98|900.18|911.28|909.48|900.03|898.23|0
1740759300000|2025-02-28 16:15:00|902.23|900.43|897.72|895.92|902.23|900.43|889.77|887.97|0
1740759600000|2025-02-28 16:20:00|898.45|896.65|895.03|893.23|904.07|902.27|895.03|893.23|0
1740759900000|2025-02-28 16:25:00|896.37|894.57|887.3|885.5|897.23|895.43|886.81|885.01|0
1740760200000|2025-02-28 16:30:00|887.05|885.25|898.76|896.96|899.25|897.45|884.86|883.06|0
1740760500000|2025-02-28 16:35:00|899.5|897.7|901.69|899.89|904.87|903.07|896.81|895.01|0
1740760800000|2025-02-28 16:40:00|901.45|899.65|905.04|903.24|907.8|906|900.72|898.92|0
1740761100000|2025-02-28 16:45:00|904.8|903|907.06|905.26|909.02|907.22|901.62|899.82|0
1740761400000|2025-02-28 16:50:00|907.31|905.51|906.26|904.46|908.53|906.73|901.69|899.89|0
1740761700000|2025-02-28 16:55:00|906.51|904.71|898.93|897.13|906.51|904.71|897.83|896.03|0
1740762000000|2025-02-28 17:00:00|899.91|898.11|893.31|891.51|901.13|899.33|893.28|891.48|0
1740762300000|2025-02-28 17:05:00|893.07|891.27|894.7|892.9|897.88|896.08|891.29|889.49|0
1740762600000|2025-02-28 17:10:00|894.46|892.66|902.28|900.48|903.01|901.21|893.97|892.17|0
1740762900000|2025-02-28 17:15:00|901.3|899.5|907.41|905.61|907.9|906.1|898.86|897.06|0
1740763200000|2025-02-28 17:20:00|906.92|905.12|895.75|893.95|908.14|906.34|891.77|889.97|0
1740763500000|2025-02-28 17:25:00|896.24|894.44|896.48|894.68|900.14|898.34|895.01|893.21|0
1740763800000|2025-02-28 17:30:00|897.7|895.9|893.42|891.62|897.7|895.9|890.62|888.82|0
1740764100000|2025-02-28 17:35:00|892.93|891.13|892.32|890.52|894.77|892.97|888.91|887.11|0
1740764400000|2025-02-28 17:40:00|892.57|890.77|876.96|875.16|893.3|891.5|875.98|874.18|0
1740764700000|2025-02-28 17:45:00|879.64|877.84|870.05|868.1|882.64|880.84|869.56|867.61|0
1740765000000|2025-02-28 17:50:00|869.32|867.37|877.14|875.19|880.8|878.85|866.68|864.73|0
1740765300000|2025-02-28 17:55:00|875.93|873.98|863.76|861.81|876.17|874.22|863.76|861.81|0
1740765600000|2025-02-28 18:00:00|865.46|863.51|868.01|866.06|873.61|871.66|864.97|863.02|0
1740765900000|2025-02-28 18:05:00|867.04|865.09|866.79|864.84|869.71|867.76|864.61|862.66|0
1740766200000|2025-02-28 18:10:00|866.06|864.11|868.09|866.14|868.09|866.14|863.15|861.2|0
1740766500000|2025-02-28 18:15:00|868.57|866.62|854.62|852.67|872.46|870.51|853.16|851.21|0
1740766800000|2025-02-28 18:20:00|854.13|852.18|853.34|851.39|859.95|858|852.67|850.72|0
1740767100000|2025-02-28 18:25:00|854.06|852.11|874.12|872.17|874.37|872.42|854.06|852.11|0
1740767400000|2025-02-28 18:30:00|870.96|869.01|880.04|878.09|880.53|878.58|870.72|868.77|0
1740767700000|2025-02-28 18:35:00|881.01|879.06|885.15|883.2|886.13|884.18|879.31|877.36|0
1740768000000|2025-02-28 18:40:00|885.88|883.93|886.29|884.34|891.39|889.44|878.5|876.55|0
1740768300000|2025-02-28 18:45:00|886.05|884.1|883.85|881.9|887.51|885.56|880.93|878.98|0
1740768600000|2025-02-28 18:50:00|883.12|881.17|882.63|880.68|889.63|887.68|881.66|879.71|0
1740768900000|2025-02-28 18:55:00|883.61|881.66|864.06|862.11|884.34|882.39|863.34|861.39|0
1740769200000|2025-02-28 19:00:00|863.34|861.39|870.38|868.43|875.73|873.78|863.34|861.39|0
1740769500000|2025-02-28 19:05:00|870.86|868.91|876.49|874.69|881.29|879.49|870.86|868.91|0
1740769800000|2025-02-28 19:10:00|876.73|874.93|875.39|873.59|878.28|876.48|873.24|871.44|0
1740770100000|2025-02-28 19:15:00|875.15|873.35|887.16|885.36|887.64|885.84|875.15|873.35|0
1740770400000|2025-02-28 19:20:00|887.69|885.89|882.24|880.44|887.69|885.89|876.01|874.21|0
1740770700000|2025-02-28 19:25:00|882.96|881.16|886.52|884.72|888.25|886.45|882.72|880.92|0
1740771000000|2025-02-28 19:30:00|883.64|881.84|891.57|889.77|895.91|894.11|883.4|881.6|0
1740771300000|2025-02-28 19:35:00|892.05|890.25|899.86|898.06|902.99|901.19|890.13|888.33|0
1740771600000|2025-02-28 19:40:00|900.1|898.3|903.05|901.25|905.65|903.85|897.93|896.13|0
1740771900000|2025-02-28 19:45:00|903.77|901.97|906.67|904.87|908.6|906.8|901.6|899.8|0
1740772200000|2025-02-28 19:50:00|906.43|904.63|905.94|904.14|911.01|909.21|902.08|900.28|0
1740772500000|2025-02-28 19:55:00|906.42|904.62|910.87|909.07|911.11|909.31|904.35|902.55|0
1740772800000|2025-02-28 20:00:00|909.9|908.1|916.49|914.69|917.46|915.66|907.73|905.93|0
1740773100000|2025-02-28 20:05:00|917.22|915.42|918.91|917.11|921.33|919.53|914.8|913|0
1740773400000|2025-02-28 20:10:00|919.88|918.08|915.45|913.65|920.36|918.56|912.8|911|0
1740773700000|2025-02-28 20:15:00|915.7|913.9|912.31|910.51|918.36|916.56|912.31|910.51|0
1740774000000|2025-02-28 20:20:00|910.86|909.06|912.5|910.7|914.24|912.44|906.47|904.67|0
1740774300000|2025-02-28 20:25:00|912.26|910.46|924.83|923.03|924.83|923.03|912.26|910.46|0
1740774600000|2025-02-28 20:30:00|921.93|920.13|913.01|911.21|923.89|922.09|912.28|910.48|0
1740774900000|2025-02-28 20:35:00|911.32|909.52|918.63|916.83|921.29|919.49|908.42|906.62|0
1740775200000|2025-02-28 20:40:00|919.12|917.32|926.91|925.11|929.57|927.77|919.12|917.32|0
1740775500000|2025-02-28 20:45:00|926.42|924.62|934.89|933.09|934.89|933.09|924.73|922.93|0
1740775800000|2025-02-28 20:50:00|938.76|936.96|953.12|951.17|953.36|951.41|936.9|934.95|0
1740776100000|2025-02-28 20:55:00|952.63|950.68|965.77|963.37|974.53|972.13|952.63|950.68|0
1740776400000|2025-02-28 21:00:00|966.25|963.85|961.63|959.23|968.2|965.8|961.63|959.23|0
1740776700000|2025-02-28 21:05:00|960.66|958.26|964.06|961.66|966.01|963.61|957.99|955.59|0
1740777000000|2025-02-28 21:10:00|964.3|961.9|960.41|958.01|964.3|961.9|960.41|958.01|0
1740964500000|2025-03-03 01:15:00|960.31|958.81|960.31|958.81|960.31|958.81|960.31|958.81|0
1740964800000|2025-03-03 01:20:00|960.67|959.17|962.73|961.23|962.73|961.23|960.06|958.56|0
1740965100000|2025-03-03 01:25:00|962.85|961.35|963.95|962.45|964.92|963.42|962|960.5|0
1740965400000|2025-03-03 01:30:00|964.19|962.69|963.33|961.83|964.43|962.93|961.39|959.89|0
1740965700000|2025-03-03 01:35:00|963.21|961.71|961.27|959.77|963.7|962.2|958.84|957.34|0
1740966000000|2025-03-03 01:40:00|960.66|959.16|960.54|959.04|961.03|959.53|958.84|957.34|0
1740966300000|2025-03-03 01:45:00|960.65|959.15|965.15|963.65|966.12|964.62|960.05|958.55|0
1740966600000|2025-03-03 01:50:00|965.27|963.77|967.82|966.32|968.06|966.56|965.27|963.77|0
1740966900000|2025-03-03 01:55:00|968.06|966.56|969.28|967.78|970.25|968.75|967.58|966.08|0
1740967200000|2025-03-03 02:00:00|969.76|968.26|970|968.5|970.74|969.24|968.55|967.05|0
1740967500000|2025-03-03 02:05:00|969.76|968.26|970.73|969.23|972.44|970.94|969.52|968.02|0
1740967800000|2025-03-03 02:10:00|970.97|969.47|970.49|968.99|971.7|970.2|969.51|968.01|0
1740968100000|2025-03-03 02:15:00|970.97|969.47|969.75|968.25|970.97|969.47|968.78|967.28|0
1740968400000|2025-03-03 02:20:00|970|968.5|967.92|966.42|970|968.5|966.83|965.33|0
1740968700000|2025-03-03 02:25:00|967.81|966.31|966.46|964.96|969.02|967.52|966.34|964.84|0
1740969000000|2025-03-03 02:30:00|966.1|964.6|966.83|965.33|967.43|965.93|964.76|963.26|0
1740969300000|2025-03-03 02:35:00|966.94|965.44|968.53|967.03|969.5|968|966.83|965.33|0
1740969600000|2025-03-03 02:40:00|968.28|966.78|968.52|967.02|969.01|967.51|968.04|966.54|0
1740969900000|2025-03-03 02:45:00|969.5|968|968.52|967.02|969.5|968|967.31|965.81|0
1740970200000|2025-03-03 02:50:00|968.77|967.27|971.13|969.63|971.86|970.36|968.52|967.02|0
1740970500000|2025-03-03 02:55:00|970.89|969.39|968.21|966.71|971.13|969.63|967.48|965.98|0
1740970800000|2025-03-03 03:00:00|967.97|966.47|966.26|964.76|968.21|966.71|964.81|963.31|0
1740971100000|2025-03-03 03:05:00|966.51|965.01|964.56|963.06|966.51|965.01|964.07|962.57|0
1740971400000|2025-03-03 03:10:00|964.07|962.57|964.07|962.57|965.04|963.54|963.83|962.33|0
1740971700000|2025-03-03 03:15:00|964.43|962.93|963.83|962.33|965.53|964.03|963.58|962.08|0
1740972000000|2025-03-03 03:20:00|964.19|962.69|962.36|960.86|965.77|964.27|961.39|959.89|0
1740972300000|2025-03-03 03:25:00|961.88|960.38|964.31|962.81|964.79|963.29|961.75|960.25|0
1740972600000|2025-03-03 03:30:00|963.45|961.95|965.03|963.53|965.28|963.78|963.33|961.83|0
1740972900000|2025-03-03 03:35:00|965.52|964.02|966.49|964.99|966.73|965.23|965.03|963.53|0
1740973200000|2025-03-03 03:40:00|966.73|965.23|966|964.5|966.85|965.35|965.27|963.77|0
1740973500000|2025-03-03 03:45:00|965.87|964.37|967.09|965.59|967.46|965.96|965.87|964.37|0
1740973800000|2025-03-03 03:50:00|966.97|965.47|967.7|966.2|968.19|966.69|966.97|965.47|0
1740974100000|2025-03-03 03:55:00|967.94|966.44|968.67|967.17|969.16|967.66|967.7|966.2|0
1740974400000|2025-03-03 04:00:00|968.18|966.68|970.13|968.63|970.37|968.87|968.18|966.68|0
1740974700000|2025-03-03 04:05:00|969.4|967.9|970.85|969.35|970.85|969.35|968.18|966.68|0
1740975000000|2025-03-03 04:10:00|970.37|968.87|972.8|971.3|973.04|971.54|970.37|968.87|0
1740975300000|2025-03-03 04:15:00|972.91|971.41|972.58|971.08|973.28|971.78|972.07|970.57|0
1740975600000|2025-03-03 04:20:00|972.34|970.84|972.06|970.56|972.62|971.12|970.6|969.1|0
1740975900000|2025-03-03 04:25:00|972.31|970.81|972.42|970.92|972.8|971.3|971.32|969.82|0
1740976200000|2025-03-03 04:30:00|972.06|970.56|971.81|970.31|972.18|970.68|970.83|969.33|0
1740976500000|2025-03-03 04:35:00|972.06|970.56|971.19|969.69|972.79|971.29|971.19|969.69|0
1740976800000|2025-03-03 04:40:00|971.32|969.82|972.3|970.8|972.79|971.29|971.19|969.69|0
1740977100000|2025-03-03 04:45:00|972.17|970.67|972.79|971.29|972.79|971.29|971.56|970.06|0
1740977400000|2025-03-03 04:50:00|973.03|971.53|972.3|970.8|973.28|971.78|972.05|970.55|0
1740977700000|2025-03-03 04:55:00|972.54|971.04|974.01|972.51|974.25|972.75|972.54|971.04|0
1740978000000|2025-03-03 05:00:00|973.64|972.14|974.74|973.24|974.99|973.49|972.78|971.28|0
1740978300000|2025-03-03 05:05:00|974.86|973.36|973.03|971.53|975.1|973.6|972.78|971.28|0
1740978600000|2025-03-03 05:10:00|973.27|971.77|974.74|973.24|974.98|973.48|973.27|971.77|0
1740978900000|2025-03-03 05:15:00|974.86|973.36|975.96|974.46|976.45|974.95|974.74|973.24|0
1740979200000|2025-03-03 05:20:00|975.83|974.33|975.96|974.46|976.21|974.71|974.25|972.75|0
1740979500000|2025-03-03 05:25:00|976.21|974.71|977.06|975.56|977.92|976.42|975.96|974.46|0
1740979800000|2025-03-03 05:30:00|976.94|975.44|977.43|975.93|977.67|976.17|974.98|973.48|0
1740980100000|2025-03-03 05:35:00|977.67|976.17|979.14|977.64|979.14|977.64|977.55|976.05|0
1740980400000|2025-03-03 05:40:00|979.39|977.89|980.12|978.62|980.86|979.36|979.14|977.64|0
1740980700000|2025-03-03 05:45:00|979.63|978.13|977.82|976.32|979.63|978.13|977.82|976.32|0
1740981000000|2025-03-03 05:50:00|977.67|976.17|977.66|976.16|978.64|977.14|977.66|976.16|0
1740981300000|2025-03-03 05:55:00|977.78|976.28|978.88|977.38|979.13|977.63|977.78|976.28|0
1740981600000|2025-03-03 06:00:00|978.39|976.89|978.15|976.65|978.39|976.89|976.43|974.93|0
1740981900000|2025-03-03 06:05:00|978.39|976.89|975.56|974.06|978.39|976.89|975.2|973.7|0
1740982200000|2025-03-03 06:10:00|975.69|974.19|974.95|973.45|975.94|974.44|973.97|972.47|0
1740982500000|2025-03-03 06:15:00|974.83|973.33|974.46|972.96|975.44|973.94|974.22|972.72|0
1740982800000|2025-03-03 06:20:00|974.71|973.21|974.7|973.2|975.2|973.7|973.23|971.73|0
1740983100000|2025-03-03 06:25:00|974.46|972.96|975.44|973.94|975.93|974.43|974.46|972.96|0
1740983400000|2025-03-03 06:30:00|976.29|974.79|974.21|972.71|976.29|974.79|973.97|972.47|0
1740983700000|2025-03-03 06:35:00|974.7|973.2|976.91|975.41|977.27|975.77|974.46|972.96|0
1740984000000|2025-03-03 06:40:00|976.78|975.28|978.07|976.57|978.07|976.57|975.68|974.18|0
1740984300000|2025-03-03 06:45:00|978.12|976.62|980.48|978.98|980.73|979.23|977.29|975.79|0
1740984600000|2025-03-03 06:50:00|979.99|978.49|981.71|980.21|983.43|981.93|979.01|977.51|0
1740984900000|2025-03-03 06:55:00|981.22|979.72|980.73|979.23|981.71|980.21|979.86|978.36|0
1740985200000|2025-03-03 07:00:00|981.22|979.72|977.53|976.03|981.22|979.72|976.8|975.3|0
1740985500000|2025-03-03 07:05:00|977.04|975.54|975.57|974.07|977.78|976.28|974.7|973.2|0
1740985800000|2025-03-03 07:10:00|975.81|974.31|974.58|973.08|976.06|974.56|974.09|972.59|0
1740986100000|2025-03-03 07:15:00|974.83|973.33|975.37|973.87|975.86|974.36|974.09|972.59|0
1740986400000|2025-03-03 07:20:00|975.25|973.75|971.94|970.44|975.86|974.36|971.45|969.95|0
1740986700000|2025-03-03 07:25:00|972.05|970.55|967.52|966.02|972.3|970.8|966.66|965.16|0
1740987000000|2025-03-03 07:30:00|967.64|966.14|972.67|971.17|972.67|971.17|967.52|966.02|0
1740987300000|2025-03-03 07:35:00|972.91|971.41|975.37|973.87|975.37|973.87|972.18|970.68|0
1740987600000|2025-03-03 07:40:00|975.12|973.62|976.1|974.6|977.08|975.58|974.88|973.38|0
1740987900000|2025-03-03 07:45:00|976.35|974.85|975.12|973.62|976.84|975.34|974.63|973.13|0
1740988200000|2025-03-03 07:50:00|975.36|973.86|975.85|974.35|977.08|975.58|974.5|973|0
1740988500000|2025-03-03 07:55:00|975.12|973.62|973.02|971.52|975.12|973.62|971.43|969.93|0
1740988800000|2025-03-03 08:00:00|972.91|971.41|977.57|976.07|977.81|976.31|971.43|969.93|0
1740989100000|2025-03-03 08:05:00|978.06|976.56|978.06|976.56|979.29|977.79|975.36|973.86|0
1740989400000|2025-03-03 08:10:00|977.81|976.31|975.85|974.35|978.79|977.29|975.11|973.61|0
1740989700000|2025-03-03 08:15:00|975.72|974.22|969.34|967.84|976.09|974.59|968.98|967.48|0
1740990000000|2025-03-03 08:20:00|969.47|967.97|965.54|964.04|970.45|968.95|965.54|964.04|0
1740990300000|2025-03-03 08:25:00|965.29|963.79|961.86|960.36|966.03|964.53|958.18|956.68|0
1740990600000|2025-03-03 08:30:00|962.1|960.6|963.07|961.57|964.56|963.06|959.41|957.91|0
1740990900000|2025-03-03 08:35:00|962.95|961.45|966.74|965.24|967.12|965.62|961.97|960.47|0
1740991200000|2025-03-03 08:40:00|966.87|965.37|971.04|969.54|973|971.5|966.38|964.88|0
1740991500000|2025-03-03 08:45:00|972.27|970.77|967.97|966.47|972.63|971.13|966.38|964.88|0
1740991800000|2025-03-03 08:50:00|967.85|966.35|965.76|964.26|968.83|967.33|965.76|964.26|0
1740992100000|2025-03-03 08:55:00|965.89|964.39|968.34|966.84|968.58|967.08|965.89|964.39|0
1740992400000|2025-03-03 09:00:00|966.62|965.12|966.49|964.99|968.58|967.08|964.9|963.4|0
1740992700000|2025-03-03 09:05:00|966.86|965.36|964.77|963.27|967.84|966.34|963.92|962.42|0
1740993000000|2025-03-03 09:10:00|964.9|963.4|967.6|966.1|968.58|967.08|964.9|963.4|0
1740993300000|2025-03-03 09:15:00|967.35|965.85|972.5|971|972.99|971.49|967.35|965.85|0
1740993600000|2025-03-03 09:20:00|972.75|971.25|972.99|971.49|973.48|971.98|971.03|969.53|0
1740993900000|2025-03-03 09:25:00|972.74|971.24|972.99|971.49|974.22|972.72|971.76|970.26|0
1740994200000|2025-03-03 09:30:00|973.48|971.98|975.93|974.43|975.93|974.43|973.23|971.73|0
1740994500000|2025-03-03 09:35:00|975.68|974.18|976.42|974.92|977.16|975.66|974.21|972.71|0
1740994800000|2025-03-03 09:40:00|976.17|974.67|977.27|975.77|977.4|975.9|975.68|974.18|0
1740995100000|2025-03-03 09:45:00|977.15|975.65|979.36|977.86|980.34|978.84|976.42|974.92|0
1740995400000|2025-03-03 09:50:00|979.61|978.11|983.04|981.54|983.29|981.79|979.12|977.62|0
1740995700000|2025-03-03 09:55:00|983.29|981.79|983.4|981.9|984.02|982.52|982.06|980.56|0
1740996000000|2025-03-03 10:00:00|983.53|982.03|981.81|980.31|984.76|983.26|980.83|979.33|0
1740996300000|2025-03-03 10:05:00|982.06|980.56|979.85|978.35|982.06|980.56|979.6|978.1|0
1740996600000|2025-03-03 10:10:00|979.6|978.1|977.88|976.38|980.34|978.84|977.88|976.38|0
1740996900000|2025-03-03 10:15:00|978.13|976.63|976.9|975.4|979.6|978.1|976.9|975.4|0
1740997200000|2025-03-03 10:20:00|977.26|975.76|977.14|975.64|979.35|977.85|976.77|975.27|0
1740997500000|2025-03-03 10:25:00|976.77|975.27|978.12|976.62|978.37|976.87|976.4|974.9|0
1740997800000|2025-03-03 10:30:00|978.37|976.87|980.08|978.58|980.09|978.59|977.88|976.38|0
1740998100000|2025-03-03 10:35:00|979.35|977.85|983.03|981.53|983.03|981.53|979.35|977.85|0
1740998400000|2025-03-03 10:40:00|982.78|981.28|982.05|980.55|983.27|981.77|982.05|980.55|0
1740998700000|2025-03-03 10:45:00|981.92|980.42|983.03|981.53|983.03|981.53|981.8|980.3|0
1740999000000|2025-03-03 10:50:00|982.9|981.4|983.02|981.52|983.52|982.02|982.04|980.54|0
1740999300000|2025-03-03 10:55:00|982.78|981.28|983.27|981.77|983.51|982.01|981.8|980.3|0
1740999600000|2025-03-03 11:00:00|983.51|982.01|984|982.5|984|982.5|982.04|980.54|0
1740999900000|2025-03-03 11:05:00|983.76|982.26|986.7|985.2|987.2|985.7|983.63|982.13|0
1741000200000|2025-03-03 11:10:00|986.46|984.96|986.21|984.71|986.82|985.32|983.76|982.26|0
1741000500000|2025-03-03 11:15:00|986.46|984.96|985.23|983.73|986.46|984.96|984.49|982.99|0
1741000800000|2025-03-03 11:20:00|985.47|983.97|986.7|985.2|986.95|985.45|984.49|982.99|0
1741001100000|2025-03-03 11:25:00|986.21|984.71|987.68|986.18|987.93|986.43|985.96|984.46|0
1741001400000|2025-03-03 11:30:00|987.44|985.94|986.94|985.44|988.04|986.54|986.45|984.95|0
1741001700000|2025-03-03 11:35:00|986.81|985.31|984.24|982.74|986.81|985.31|983.99|982.49|0
1741002000000|2025-03-03 11:40:00|984.48|982.98|986.94|985.44|987.43|985.93|984.48|982.98|0
1741002300000|2025-03-03 11:45:00|986.69|985.19|987.18|985.68|987.19|985.69|985.96|984.46|0
1741002600000|2025-03-03 11:50:00|986.94|985.44|988.41|986.91|988.41|986.91|986.45|984.95|0
1741002900000|2025-03-03 11:55:00|988.66|987.16|989.64|988.14|990.38|988.88|986.94|985.44|0
1741003200000|2025-03-03 12:00:00|988.66|987.16|995.78|994.28|995.78|994.28|987.92|986.42|0
1741003500000|2025-03-03 12:05:00|996.03|994.53|995.89|994.39|997.99|996.49|995.04|993.54|0
1741003800000|2025-03-03 12:10:00|995.77|994.27|999.95|998.45|1000.44|998.94|994.05|992.55|0
1741004100000|2025-03-03 12:15:00|1000.19|998.69|996.75|995.25|1001.18|999.68|996.01|994.51|0
1741004400000|2025-03-03 12:20:00|996.5|995|999.45|997.95|1000.68|999.18|996.5|995|0
1741004700000|2025-03-03 12:25:00|999.95|998.45|995.76|994.26|999.95|998.45|994.54|993.04|0
1741005000000|2025-03-03 12:30:00|995.52|994.02|993.55|992.05|996.99|995.49|992.57|991.07|0
1741005300000|2025-03-03 12:35:00|993.8|992.3|993.79|992.29|994.53|993.03|992.32|990.82|0
1741005600000|2025-03-03 12:40:00|993.55|992.05|993.67|992.17|994.04|992.54|992.07|990.57|0
1741005900000|2025-03-03 12:45:00|994.04|992.54|994.04|992.54|994.78|993.28|993.3|991.8|0
1741006200000|2025-03-03 12:50:00|994.28|992.78|992.81|991.31|995.51|994.01|992.32|990.82|0
1741006500000|2025-03-03 12:55:00|992.56|991.06|993.5|991.1|994.98|992.58|991.09|989.5|0
1741006800000|2025-03-03 13:00:00|994.24|991.84|991.29|988.89|994.73|992.33|991.04|988.64|0
1741007100000|2025-03-03 13:05:00|991.53|989.13|989.93|988.28|992.01|990.13|989.68|988.03|0
1741007400000|2025-03-03 13:10:00|989.68|988.03|987.72|986.07|989.93|988.28|986.85|985.2|0
1741007700000|2025-03-03 13:15:00|987.47|985.82|987.71|986.06|988.45|986.8|986.49|984.84|0
1741008000000|2025-03-03 13:20:00|987.96|986.31|990.42|988.77|990.66|989.01|985.99|984.34|0
1741008300000|2025-03-03 13:25:00|990.66|989.01|990.91|989.26|991.64|989.99|990.17|988.52|0
1741008600000|2025-03-03 13:30:00|990.66|989.01|987.46|985.81|990.66|989.01|984.76|983.11|0
1741008900000|2025-03-03 13:35:00|987.22|985.57|984.37|982.72|987.22|985.57|983.76|982.11|0
1741009200000|2025-03-03 13:40:00|984.25|982.6|984.98|983.33|985.48|983.83|982.28|980.63|0
1741009500000|2025-03-03 13:45:00|984.25|982.6|986.46|984.81|986.7|985.05|984.25|982.6|0
1741009800000|2025-03-03 13:50:00|986.58|984.93|986.7|985.05|987.56|985.91|982.53|980.88|0
1741010100000|2025-03-03 13:55:00|986.21|984.56|986.7|985.05|987.93|986.28|984.74|983.09|0
1741010400000|2025-03-03 14:00:00|985.72|984.07|991.37|989.72|991.37|989.72|985.23|983.58|0
1741010700000|2025-03-03 14:05:00|991.61|989.96|991.86|990.21|993.83|992.18|991.12|989.47|0
1741011000000|2025-03-03 14:10:00|991.61|989.96|989.89|988.24|992.11|990.46|988.17|986.52|0
1741011300000|2025-03-03 14:15:00|990.38|988.73|992.31|990.66|993.58|991.93|989.89|988.24|0
1741011600000|2025-03-03 14:20:00|992.56|990.91|989.92|988.27|992.75|991.1|989.31|987.66|0
1741011900000|2025-03-03 14:25:00|990.41|987.77|986.36|983.72|990.41|987.77|984.89|982.25|0
1741012200000|2025-03-03 14:30:00|984.39|982.74|993.98|992.33|997.67|996.02|982.43|980.78|0
1741012500000|2025-03-03 14:35:00|993.73|992.08|978|976.35|994.72|993.07|976.03|974.38|0
1741012800000|2025-03-03 14:40:00|978.49|976.84|974.38|972.73|981.69|980.04|971.61|969.96|0
1741013100000|2025-03-03 14:45:00|973.51|971.86|967.99|966.34|981.25|979.6|966.52|964.87|0
1741013400000|2025-03-03 14:50:00|968.24|966.59|964.79|963.14|971.17|969.52|962.34|960.69|0
1741013700000|2025-03-03 14:55:00|966.26|964.61|952.2|950.55|966.26|964.61|950.97|949.32|0
1741014000000|2025-03-03 15:00:00|948.52|946.87|952.55|950.6|954.26|952.31|933.47|931.82|0
1741014300000|2025-03-03 15:05:00|954.02|952.07|944.91|942.96|959.38|957.43|943.57|941.62|0
1741014600000|2025-03-03 15:10:00|944.29|942.34|944.78|942.83|956.78|954.83|942.33|940.38|0
1741014900000|2025-03-03 15:15:00|942.82|940.87|946.74|944.79|949.19|947.24|940.62|938.67|0
1741015200000|2025-03-03 15:20:00|946.25|944.3|956.92|954.97|963.05|961.1|946.25|944.3|0
1741015500000|2025-03-03 15:25:00|956.43|954.48|965.68|963.88|966.17|964.37|956.19|954.24|0
1741015800000|2025-03-03 15:30:00|964.94|963.14|965.14|963.34|970.83|969.03|960.03|958.23|0
1741016100000|2025-03-03 15:35:00|965.63|963.83|961.46|959.66|965.63|963.83|952.14|950.34|0
1741016400000|2025-03-03 15:40:00|961.7|959.9|975.69|973.89|975.69|973.89|957.54|955.74|0
1741016700000|2025-03-03 15:45:00|974.95|973.15|958.23|956.43|974.95|973.15|955.78|953.98|0
1741017000000|2025-03-03 15:50:00|959.22|957.42|963.12|961.32|966.06|964.26|956.52|954.72|0
1741017300000|2025-03-03 15:55:00|965.08|963.28|949.14|947.34|965.08|963.28|947.42|945.62|0
1741017600000|2025-03-03 16:00:00|949.87|948.07|956.22|954.42|958.21|956.41|949.87|948.07|0
1741017900000|2025-03-03 16:05:00|956.71|954.91|954.02|952.22|960.39|958.59|952.05|950.25|0
1741018200000|2025-03-03 16:10:00|955|953.2|957.45|955.65|959.9|958.1|948.13|946.33|0
1741018500000|2025-03-03 16:15:00|957.94|956.14|961.37|959.57|961.86|960.06|953.52|951.72|0
1741018800000|2025-03-03 16:20:00|960.88|959.08|968.82|967.02|970.29|968.49|959.65|957.85|0
1741019100000|2025-03-03 16:25:00|968.57|966.77|949.71|947.91|969.06|967.26|949.22|947.42|0
1741019400000|2025-03-03 16:30:00|951.18|949.38|948.48|946.68|953.14|951.34|947.26|945.46|0
1741019700000|2025-03-03 16:35:00|947.99|946.19|941.87|940.07|952.4|950.6|939.91|938.11|0
1741020000000|2025-03-03 16:40:00|942.36|940.56|938.66|936.86|943.81|942.01|937.2|935.4|0
1741020300000|2025-03-03 16:45:00|938.42|936.62|951.46|949.66|951.71|949.91|937.93|936.13|0
1741020600000|2025-03-03 16:50:00|951.22|949.42|954.8|953|957.5|955.7|950.73|948.93|0
1741020900000|2025-03-03 16:55:00|956.76|954.96|955.54|953.74|958.97|957.17|953.82|952.02|0
1741021200000|2025-03-03 17:00:00|954.56|952.76|955.78|953.98|957.01|955.21|952.35|950.55|0
1741021500000|2025-03-03 17:05:00|955.54|953.74|957.25|955.45|962.16|960.36|955.04|953.24|0
1741021800000|2025-03-03 17:10:00|957|955.2|960.93|959.13|963.14|961.34|957|955.2|0
1741022100000|2025-03-03 17:15:00|961.42|959.62|964.85|963.05|966.08|964.28|957.49|955.69|0
1741022400000|2025-03-03 17:20:00|965.34|963.54|964.27|962.47|966.32|964.52|962.4|960.6|0
1741022700000|2025-03-03 17:25:00|963.54|961.74|962.55|960.75|965.75|963.95|959.37|957.57|0
1741023000000|2025-03-03 17:30:00|962.8|961|959.85|958.05|964.52|962.72|958.63|956.83|0
1741023300000|2025-03-03 17:35:00|959.61|957.81|961.56|959.76|962.84|961.04|956.42|954.62|0
1741023600000|2025-03-03 17:40:00|962.3|960.5|961.31|959.51|966.83|965.03|960.58|958.78|0
1741023900000|2025-03-03 17:45:00|961.8|960|957.63|955.83|961.8|960|952.23|950.43|0
1741024200000|2025-03-03 17:50:00|957.38|955.58|948.06|946.26|958.12|956.32|947.82|946.02|0
1741024500000|2025-03-03 17:55:00|947.33|945.53|945.69|943.89|949.04|947.24|939.64|937.84|0
1741024800000|2025-03-03 18:00:00|944.71|942.91|939.56|937.76|946.3|944.5|938.83|937.03|0
1741025100000|2025-03-03 18:05:00|937.85|936.05|925.59|923.79|937.85|936.05|924|922.2|0
1741025400000|2025-03-03 18:10:00|924.74|922.94|919.11|917.31|924.98|923.18|917.4|915.6|0
1741025700000|2025-03-03 18:15:00|918.74|916.94|922.78|920.98|925.71|923.91|918.14|916.34|0
1741026000000|2025-03-03 18:20:00|923.02|921.22|925.71|923.91|927.91|926.11|918.62|916.82|0
1741026300000|2025-03-03 18:25:00|924.49|922.69|905.91|904.11|924.49|922.69|904.46|902.66|0
1741026600000|2025-03-03 18:30:00|906.15|904.35|902.43|900.63|912.94|911.14|901.7|899.9|0
1741026900000|2025-03-03 18:35:00|903.9|902.1|902.43|900.63|908.54|906.74|900.72|898.92|0
1741027200000|2025-03-03 18:40:00|901.94|900.14|909.75|907.95|912.94|911.14|901.7|899.9|0
1741027500000|2025-03-03 18:45:00|908.04|906.24|912.2|910.4|923.95|922.15|904.13|902.33|0
1741027800000|2025-03-03 18:50:00|910.73|908.93|912.93|911.13|919.05|917.25|909.51|907.71|0
1741028100000|2025-03-03 18:55:00|912.2|910.4|917.09|915.29|919.05|917.25|907.79|905.99|0
1741028400000|2025-03-03 19:00:00|915.38|913.58|922.35|920.55|927.13|925.33|915.13|913.33|0
1741028700000|2025-03-03 19:05:00|922.23|920.43|922.72|920.92|925.17|923.37|918.8|917|0
1741029000000|2025-03-03 19:10:00|922.23|920.43|918.55|916.75|924.68|922.88|917.57|915.77|0
1741029300000|2025-03-03 19:15:00|919.53|917.73|910.18|908.38|920.27|918.47|908.47|906.67|0
1741029600000|2025-03-03 19:20:00|909.69|907.89|913.6|911.8|917.52|915.72|909.69|907.89|0
1741029900000|2025-03-03 19:25:00|913.85|912.05|910.23|908.43|913.85|912.05|907.73|905.93|0
1741030200000|2025-03-03 19:30:00|910.48|908.68|919.91|918.11|922.96|921.16|910.48|908.68|0
1741030500000|2025-03-03 19:35:00|919.67|917.87|921.14|919.34|921.87|920.07|912.57|910.77|0
1741030800000|2025-03-03 19:40:00|922.36|920.56|927.51|925.71|931.19|929.39|922.36|920.56|0
1741031100000|2025-03-03 19:45:00|925.79|923.99|910.85|909.05|926.53|924.73|910.85|909.05|0
1741031400000|2025-03-03 19:50:00|911.09|909.29|893.97|892.17|915.25|913.45|886.64|884.84|0
1741031700000|2025-03-03 19:55:00|893.72|891.92|886.33|884.23|901.33|899.53|885.84|883.74|0
1741032000000|2025-03-03 20:00:00|885.6|883.5|869.74|867.64|885.6|883.5|863.17|861.07|0
1741032300000|2025-03-03 20:05:00|869.99|867.89|862.38|860.28|873.4|871.3|861.19|859.09|0
1741032600000|2025-03-03 20:10:00|863.36|861.26|856.27|854.02|865.06|862.96|848.5|846.25|0
1741032900000|2025-03-03 20:15:00|855.55|853.3|853.76|851.51|864.78|862.53|853.52|851.27|0
1741033200000|2025-03-03 20:20:00|854|851.75|846.72|844.47|857.64|855.39|846.24|843.99|0
1741033500000|2025-03-03 20:25:00|846.96|844.71|839.75|837.5|849.39|847.14|836.84|834.59|0
1741033800000|2025-03-03 20:30:00|841.2|838.95|840.47|838.22|852.11|849.86|839.74|837.49|0
1741034100000|2025-03-03 20:35:00|840.95|838.7|833.14|830.89|843.86|841.61|832.41|830.16|0
1741034400000|2025-03-03 20:40:00|833.86|831.61|835.39|833.14|835.39|833.14|827.9|825.65|0
1741034700000|2025-03-03 20:45:00|833.21|830.96|845.88|843.63|849.76|847.51|832.73|830.48|0
1741035000000|2025-03-03 20:50:00|844.67|842.42|850.73|848.48|851.21|848.96|841.76|839.51|0
1741035300000|2025-03-03 20:55:00|850|847.75|867.42|865.17|867.42|865.17|850|847.75|0
1741035600000|2025-03-03 21:00:00|867.91|865.66|874.73|872.48|874.73|872.48|867.78|865.53|0
1741035900000|2025-03-03 21:05:00|874|871.75|872.29|870.04|874.24|871.99|871.07|868.82|0
1741036200000|2025-03-03 21:10:00|873.26|871.01|873.75|871.5|875.45|873.2|871.07|868.82|0
1741036500000|2025-03-03 21:15:00|873.99|871.74|877.27|875.02|879.59|877.34|873.5|871.25|0
1741036800000|2025-03-03 21:20:00|877.16|874.91|877.4|875.15|877.4|875.15|875.2|872.95|0
1741037100000|2025-03-03 21:25:00|876.78|874.53|878.13|875.88|878.37|876.12|876.78|874.53|0
1741037400000|2025-03-03 21:30:00|878.37|876.12|877.15|874.9|879.46|877.21|876.42|874.17|0
1741037700000|2025-03-03 21:35:00|877.39|875.14|878.24|875.99|879.58|877.33|876.9|874.65|0
1741038000000|2025-03-03 21:40:00|878.36|876.11|878.36|876.11|878.85|876.6|877.88|875.63|0
1741038300000|2025-03-03 21:45:00|878.61|876.36|878.36|876.11|878.61|876.36|877.14|874.89|0
1741038600000|2025-03-03 21:50:00|878.12|875.87|877.63|875.38|878.36|876.11|877.5|875.25|0
1741038900000|2025-03-03 21:55:00|878.3|874.7|879.15|875.55|879.52|875.92|878.06|874.46|0
1741039200000|2025-03-03 22:00:00|878.65|875.05|878.39|874.79|878.97|875.37|878.26|874.66|0
1741039500000|2025-03-03 22:05:00|878.29|874.69|877.76|874.16|878.79|875.19|877.68|874.08|0
1741039800000|2025-03-03 22:10:00|878.22|874.62|877.57|873.97|878.26|874.66|877.57|873.97|0
1741040100000|2025-03-03 22:15:00|877.46|873.86|877.61|874.01|877.93|874.33|877.43|873.83|0
1741040400000|2025-03-03 22:20:00|877.57|873.97|877.28|873.68|877.82|874.22|877.25|873.65|0
1741040700000|2025-03-03 22:25:00|877.35|873.75|876.89|873.29|877.57|873.97|876.89|873.29|0
1741041000000|2025-03-03 22:30:00|876.78|873.18|876.74|873.14|877.5|873.9|876.74|873.14|0
1741041300000|2025-03-03 22:35:00|876.6|873|876.89|873.29|877.81|874.21|876.15|872.55|0
1741041600000|2025-03-03 22:40:00|876.92|873.32|876.49|872.89|876.92|873.32|876.43|872.83|0
1741041900000|2025-03-03 22:45:00|876.7|873.1|876.52|872.92|876.7|873.1|876.14|872.54|0
1741042200000|2025-03-03 22:50:00|876.48|872.88|877.08|873.48|877.12|873.52|876.05|872.45|0
1741042500000|2025-03-03 22:55:00|877.12|873.52|877.17|873.57|877.46|873.86|876.68|873.08|0
1741042800000|2025-03-03 23:00:00|876.68|873.08|874.86|871.26|877.17|873.57|872.05|868.45|0
1741043100000|2025-03-03 23:05:00|875.1|871.5|875.1|871.5|878.03|874.43|874.37|870.77|0
1741043400000|2025-03-03 23:10:00|875.34|871.74|875.59|871.99|876.81|873.21|873.64|870.04|0
1741043700000|2025-03-03 23:15:00|875.83|872.23|878.26|874.66|879.73|876.13|875.83|872.23|0
1741044000000|2025-03-03 23:20:00|877.78|874.18|880.94|877.34|881.19|877.59|876.07|872.47|0
1741044300000|2025-03-03 23:25:00|880.82|877.22|882.4|878.8|884.6|881|880.46|876.86|0
1741044600000|2025-03-03 23:30:00|882.65|879.05|881.67|878.07|884.84|881.24|880.45|876.85|0
1741044900000|2025-03-03 23:35:00|881.91|878.31|880.21|876.61|881.91|878.31|879.48|875.88|0
1741045200000|2025-03-03 23:40:00|879.96|876.36|876.55|872.95|880.57|876.97|875.57|871.97|0
1741045500000|2025-03-03 23:45:00|876.66|873.06|872.65|869.05|876.79|873.19|872.65|869.05|0
1741045800000|2025-03-03 23:50:00|872.76|869.16|874.84|871.24|875.08|871.48|872.76|869.16|0
1741046100000|2025-03-03 23:55:00|875.08|871.48|874.59|870.99|877.03|873.43|872.89|869.29|0
1741046400000|2025-03-04 00:00:00|874.46|870.86|873.86|870.26|875.68|872.08|872.15|868.55|0
1741046700000|2025-03-04 00:05:00|874.1|870.5|871.42|867.82|878|874.4|871.42|867.82|0
1741047000000|2025-03-04 00:10:00|871.91|868.31|872.88|869.28|873.12|869.52|870.69|867.09|0
1741047300000|2025-03-04 00:15:00|873.12|869.52|877.51|873.91|877.99|874.39|871.29|867.69|0
1741047600000|2025-03-04 00:20:00|877.75|874.15|879.08|875.48|880.92|877.32|877.02|873.42|0
1741047900000|2025-03-04 00:25:00|879.21|875.61|877.99|874.39|879.21|875.61|876.65|873.05|0
1741048200000|2025-03-04 00:30:00|877.86|874.26|875.31|871.71|878.48|874.88|874.82|871.22|0
1741048500000|2025-03-04 00:35:00|875.42|871.82|878.47|874.87|878.72|875.12|874.82|871.22|0
1741048800000|2025-03-04 00:40:00|878.23|874.63|873.84|870.24|878.72|875.12|873.6|870|0
1741049100000|2025-03-04 00:45:00|873.96|870.36|874.81|871.21|875.42|871.82|867.51|863.91|0
1741049400000|2025-03-04 00:50:00|874.93|871.33|879.68|876.08|880.42|876.82|873.11|869.51|0
1741049700000|2025-03-04 00:55:00|879.2|875.6|881.15|877.55|883.34|879.74|878.58|874.98|0
1741050000000|2025-03-04 01:00:00|882.36|878.76|879.44|875.84|885.29|881.69|878.22|874.62|0
1741050300000|2025-03-04 01:05:00|879.19|875.59|878.46|874.86|880.41|876.81|877.73|874.13|0
1741050600000|2025-03-04 01:10:00|878.7|875.1|874.43|870.83|880.9|877.3|873.58|869.98|0
1741050900000|2025-03-04 01:15:00|874.67|871.07|872.95|870.7|877.54|875.29|872.59|870.23|0
1741051200000|2025-03-04 01:20:00|873.08|870.83|872.12|870.32|875.04|873.24|870.52|868.27|0
1741051500000|2025-03-04 01:25:00|871.88|870.08|871.14|869.34|872.61|870.81|869.93|868.13|0
1741051800000|2025-03-04 01:30:00|871.39|869.59|867.49|865.69|872.36|870.56|864.57|862.77|0
1741052100000|2025-03-04 01:35:00|867.73|865.93|866.51|864.71|869.68|867.88|864.81|863.01|0
1741052400000|2025-03-04 01:40:00|867.24|865.44|870.11|868.31|871.7|869.9|866.76|864.96|0
1741052700000|2025-03-04 01:45:00|870.72|868.92|872.18|870.38|873.4|871.6|869.75|867.95|0
1741053000000|2025-03-04 01:50:00|871.81|870.01|870.47|868.67|872.42|870.62|869.26|867.46|0
1741053300000|2025-03-04 01:55:00|871.32|869.52|865.36|863.56|871.93|870.13|864.63|862.83|0
1741053600000|2025-03-04 02:00:00|865.24|863.44|866.65|864.85|871.44|869.64|863.78|861.98|0
1741053900000|2025-03-04 02:05:00|866.4|864.6|867.37|865.57|867.37|865.57|864.21|862.41|0
1741054200000|2025-03-04 02:10:00|867.25|865.45|870.29|868.49|871.02|869.22|867.13|865.33|0
1741054500000|2025-03-04 02:15:00|870.65|868.85|871.02|869.22|871.99|870.19|870.05|868.25|0
1741054800000|2025-03-04 02:20:00|870.77|868.97|871.5|869.7|873.21|871.41|870.04|868.24|0
1741055100000|2025-03-04 02:25:00|871.62|869.82|872.47|870.67|872.96|871.16|871.01|869.21|0
1741055400000|2025-03-04 02:30:00|872.23|870.43|874.42|872.62|874.66|872.86|871.74|869.94|0
1741055700000|2025-03-04 02:35:00|874.78|872.98|874.9|873.1|876.12|874.32|873.93|872.13|0
1741056000000|2025-03-04 02:40:00|874.66|872.86|875.02|873.22|877.09|875.29|874.66|872.86|0
1741056300000|2025-03-04 02:45:00|874.66|872.86|875.14|873.34|876.6|874.8|874.66|872.86|0
1741056600000|2025-03-04 02:50:00|875.63|873.83|874.65|872.85|876.11|874.31|873.19|871.39|0
1741056900000|2025-03-04 02:55:00|874.52|872.72|874.41|872.61|876.35|874.55|874.41|872.61|0
1741057200000|2025-03-04 03:00:00|874.89|873.09|873.43|871.63|876.11|874.31|871.97|870.17|0
1741057500000|2025-03-04 03:05:00|873.92|872.12|872.94|871.14|876.35|874.55|872.81|871.01|0
1741057800000|2025-03-04 03:10:00|872.08|870.28|871.23|869.43|874.89|873.09|870.75|868.95|0
1741058100000|2025-03-04 03:15:00|871.48|869.68|880.09|878.59|880.69|879.19|870.99|869.19|0
1741058400000|2025-03-04 03:20:00|880.21|878.71|879.05|877.55|880.21|878.71|877.35|875.85|0
1741058700000|2025-03-04 03:25:00|879.17|877.67|878.32|876.82|880.39|878.89|875.89|874.39|0
1741059000000|2025-03-04 03:30:00|878.56|877.06|876.86|875.36|878.81|877.31|876|874.5|0
1741059300000|2025-03-04 03:35:00|876.61|875.11|875.88|874.38|877.1|875.6|875.64|874.14|0
1741059600000|2025-03-04 03:40:00|875.64|874.14|875.39|873.89|876.12|874.62|873.44|871.94|0
1741059900000|2025-03-04 03:45:00|875.15|873.65|876.12|874.62|876.85|875.35|873.93|872.43|0
1741060200000|2025-03-04 03:50:00|876.36|874.86|876.6|875.1|876.85|875.35|874.9|873.4|0
1741060500000|2025-03-04 03:55:00|876.12|874.62|877.09|875.59|877.58|876.08|875.39|873.89|0
1741060800000|2025-03-04 04:00:00|877.58|876.08|875.38|873.88|878.91|877.41|873.92|872.42|0
1741061100000|2025-03-04 04:05:00|875.87|874.37|875.87|874.37|876.36|874.86|874.52|873.02|0
1741061400000|2025-03-04 04:10:00|876.11|874.61|876.84|875.34|877.81|876.31|875.62|874.12|0
1741061700000|2025-03-04 04:15:00|876.6|875.1|876.59|875.09|877.57|876.07|875.13|873.63|0
1741062000000|2025-03-04 04:20:00|876.84|875.34|879.63|878.13|880.73|879.23|876.59|875.09|0
1741062300000|2025-03-04 04:25:00|879.88|878.38|880|878.5|880.73|879.23|879.27|877.77|0
1741062600000|2025-03-04 04:30:00|880.24|878.74|880.24|878.74|880.97|879.47|879.87|878.37|0
1741062900000|2025-03-04 04:35:00|880|878.5|873.78|872.28|880|878.5|873.66|872.16|0
1741063200000|2025-03-04 04:40:00|873.66|872.16|873.9|872.4|874.88|873.38|872.2|870.7|0
1741063500000|2025-03-04 04:45:00|873.78|872.28|873.17|871.67|874.15|872.65|872.2|870.7|0
1741063800000|2025-03-04 04:50:00|872.93|871.43|872.44|870.94|873.9|872.4|871.95|870.45|0
1741064100000|2025-03-04 04:55:00|872.55|871.05|873.41|871.91|875.36|873.86|871.95|870.45|0
1741064400000|2025-03-04 05:00:00|873.65|872.15|880.13|878.33|884.03|882.23|865.98|864.48|0
1741064700000|2025-03-04 05:05:00|879.16|877.36|880.62|878.82|887.2|885.4|878.92|877.12|0
1741065000000|2025-03-04 05:10:00|880.25|878.45|875.27|873.47|880.25|878.45|874.04|872.24|0
1741065300000|2025-03-04 05:15:00|875.4|873.6|877.46|875.66|878.56|876.76|874.67|872.87|0
1741065600000|2025-03-04 05:20:00|877.22|875.42|881.73|879.93|882.46|880.66|877.1|875.3|0
1741065900000|2025-03-04 05:25:00|881.48|879.68|882.94|881.14|883.67|881.87|881.24|879.44|0
1741066200000|2025-03-04 05:30:00|883.19|881.39|883.18|881.38|883.19|881.39|881.24|879.44|0
1741066500000|2025-03-04 05:35:00|882.94|881.14|881.48|879.68|883.43|881.63|881.23|879.43|0
1741066800000|2025-03-04 05:40:00|881.35|879.55|880.26|878.46|882.45|880.65|880.01|878.21|0
1741067100000|2025-03-04 05:45:00|880.01|878.21|879.77|877.97|882.2|880.4|879.04|877.24|0
1741067400000|2025-03-04 05:50:00|879.52|877.72|880.86|879.06|882.56|880.76|879.52|877.72|0
1741067700000|2025-03-04 05:55:00|880.74|878.94|881.22|879.42|881.95|880.15|879.76|877.96|0
1741068000000|2025-03-04 06:00:00|881.47|879.67|879.76|877.96|881.71|879.91|878.79|876.99|0
1741068300000|2025-03-04 06:05:00|879.27|877.47|875.13|873.33|880.25|878.45|875.13|873.33|0
1741068600000|2025-03-04 06:10:00|874.89|873.09|873.42|871.62|875.86|874.06|872.94|871.14|0
1741068900000|2025-03-04 06:15:00|873.91|872.11|879.02|877.22|879.02|877.22|873.67|871.87|0
1741069200000|2025-03-04 06:20:00|879.26|877.46|883.28|881.48|883.41|881.61|879.26|877.46|0
1741069500000|2025-03-04 06:25:00|883.03|881.23|881.94|880.14|884.62|882.82|881.94|880.14|0
1741069800000|2025-03-04 06:30:00|882.06|880.26|877.41|875.61|884.49|882.69|877.17|875.37|0
1741070100000|2025-03-04 06:35:00|877.17|875.37|876.68|874.88|877.17|875.37|874.49|872.69|0
1741070400000|2025-03-04 06:40:00|876.8|875|877.99|876.49|879.12|877.32|876.06|874.26|0
1741070700000|2025-03-04 06:45:00|877.75|876.25|881.64|880.14|881.64|880.14|877.26|875.76|0
1741071000000|2025-03-04 06:50:00|881.52|880.02|880.91|879.41|884.08|882.58|880.42|878.92|0
1741071300000|2025-03-04 06:55:00|880.67|879.17|881.15|879.65|882.86|881.36|880.42|878.92|0
1741071600000|2025-03-04 07:00:00|881.64|880.14|879.44|877.94|882.37|880.87|877.49|875.99|0
1741071900000|2025-03-04 07:05:00|879.69|878.19|869.69|868.19|880.17|878.67|869.57|868.07|0
1741072200000|2025-03-04 07:10:00|869.45|867.95|868.78|867.28|870.91|869.41|865.55|864.05|0
1741072500000|2025-03-04 07:15:00|868.9|867.4|872.66|871.16|872.66|871.16|867.57|866.07|0
1741072800000|2025-03-04 07:20:00|872.18|870.68|870.59|869.09|872.18|870.68|868.78|867.28|0
1741073100000|2025-03-04 07:25:00|869.51|868.01|869.99|868.49|871.2|869.7|868.89|867.39|0
1741073400000|2025-03-04 07:30:00|869.75|868.25|870.47|868.97|872.17|870.67|867.8|866.3|0
1741073700000|2025-03-04 07:35:00|870.71|869.21|868.28|866.78|871.93|870.43|867.31|865.81|0
1741074000000|2025-03-04 07:40:00|868.53|867.03|871.19|869.69|871.19|869.69|865.13|863.63|0
1741074300000|2025-03-04 07:45:00|870.71|869.21|870.22|868.72|871.8|870.3|868.28|866.78|0
1741074600000|2025-03-04 07:50:00|869.98|868.48|869|867.5|872.4|870.9|868.88|867.38|0
1741074900000|2025-03-04 07:55:00|867.91|866.41|867.3|865.8|869.49|867.99|864.39|862.89|0
1741075200000|2025-03-04 08:00:00|867.54|866.04|866.57|865.07|870.46|868.96|864.39|862.89|0
1741075500000|2025-03-04 08:05:00|865.84|864.34|864.63|863.13|869.24|867.74|861.48|859.98|0
1741075800000|2025-03-04 08:10:00|864.14|862.64|872.39|870.89|873.12|871.62|864.14|862.64|0
1741076100000|2025-03-04 08:15:00|872.51|871.01|870.56|869.06|873.61|872.11|866.81|865.31|0
1741076400000|2025-03-04 08:20:00|870.69|869.19|872.99|871.49|874.33|872.83|869.23|867.73|0
1741076700000|2025-03-04 08:25:00|872.87|871.37|873.72|872.22|874.81|873.31|869.96|868.46|0
1741077000000|2025-03-04 08:30:00|873.6|872.1|878.57|877.07|881.86|880.36|871.9|870.4|0
1741077300000|2025-03-04 08:35:00|878.46|876.96|881|879.5|881.37|879.87|877.24|875.74|0
1741077600000|2025-03-04 08:40:00|881.13|879.63|881.48|879.98|882.1|880.6|878.69|877.19|0
1741077900000|2025-03-04 08:45:00|881.37|879.87|870.75|869.25|881.37|879.87|870.75|869.25|0
1741078200000|2025-03-04 08:50:00|870.02|868.52|869.41|867.91|870.02|868.52|866.38|864.88|0
1741078500000|2025-03-04 08:55:00|869.29|867.79|871.72|870.22|873.42|871.92|869.29|867.79|0
1741078800000|2025-03-04 09:00:00|870.5|869|877.31|875.81|879.5|878|870.26|868.76|0
1741079100000|2025-03-04 09:05:00|877.67|876.17|877.55|876.05|877.67|876.17|874.87|873.37|0
1741079400000|2025-03-04 09:10:00|877.3|875.8|873.41|871.91|880.22|878.72|872.31|870.81|0
1741079700000|2025-03-04 09:15:00|873.65|872.15|870.61|869.11|873.9|872.4|868.79|867.29|0
1741080000000|2025-03-04 09:20:00|870.98|869.48|872.19|870.69|873.52|872.02|869.76|868.26|0
1741080300000|2025-03-04 09:25:00|871.95|870.45|873.33|871.83|874.25|872.75|869.52|868.02|0
1741080600000|2025-03-04 09:30:00|873.08|871.58|870.04|868.54|873.44|871.94|869.68|868.18|0
1741080900000|2025-03-04 09:35:00|869.92|868.42|868.95|867.45|870.41|868.91|866.76|865.26|0
1741081200000|2025-03-04 09:40:00|868.46|866.96|872.35|870.85|872.59|871.09|864.33|862.83|0
1741081500000|2025-03-04 09:45:00|871.49|869.99|872.35|870.85|875.27|873.77|871.38|869.88|0
1741081800000|2025-03-04 09:50:00|872.46|870.96|868.27|866.4|872.46|870.96|865|863.12|0
1741082100000|2025-03-04 09:55:00|868.4|866.52|867.05|865.18|870.1|868.22|866.7|864.82|0
1741082400000|2025-03-04 10:00:00|867.18|865.31|861.71|859.83|867.3|865.42|855.52|853.65|0
1741082700000|2025-03-04 10:05:00|861.46|859.59|865.35|863.47|867.66|865.79|860.86|858.99|0
1741083000000|2025-03-04 10:10:00|865.47|863.6|867.66|865.78|868.15|866.27|865.23|863.36|0
1741083300000|2025-03-04 10:15:00|867.9|866.03|866.8|864.93|869.84|867.97|865.71|863.84|0
1741083600000|2025-03-04 10:20:00|866.68|864.81|862.31|860.43|867.17|865.29|862.31|860.43|0
1741083900000|2025-03-04 10:25:00|862.18|860.31|856.72|854.85|863.52|861.65|856.72|854.85|0
1741084200000|2025-03-04 10:30:00|856.97|855.09|856.89|855.39|861.82|859.94|854.83|853.33|0
1741084500000|2025-03-04 10:35:00|857.13|855.63|855.92|854.42|857.26|855.76|854.35|852.85|0
1741084800000|2025-03-04 10:40:00|856.16|854.66|856.28|854.78|859.93|858.43|855.31|853.81|0
1741085100000|2025-03-04 10:45:00|856.04|854.54|857.25|855.75|858.95|857.45|854.58|853.08|0
1741085400000|2025-03-04 10:50:00|857.98|856.48|861.38|859.88|861.86|860.36|857.13|855.63|0
1741085700000|2025-03-04 10:55:00|860.65|859.15|860.13|858.63|861.58|860.08|858.43|856.93|0
1741086000000|2025-03-04 11:00:00|860|858.5|856.97|855.47|862.07|860.57|856.97|855.47|0
1741086300000|2025-03-04 11:05:00|857.45|855.95|861.09|859.59|863.77|862.27|857.21|855.71|0
1741086600000|2025-03-04 11:10:00|860.85|859.35|860.6|859.1|864.25|862.75|860.12|858.62|0
1741086900000|2025-03-04 11:15:00|859.39|857.89|858.05|856.55|859.39|857.89|856.23|854.73|0
1741087200000|2025-03-04 11:20:00|857.93|856.43|859.63|858.13|860.11|858.61|857.2|855.7|0
1741087500000|2025-03-04 11:25:00|859.39|857.89|862.78|861.28|862.78|861.28|859.02|857.52|0
1741087800000|2025-03-04 11:30:00|862.54|861.04|859.62|858.12|864.24|862.74|858.65|857.15|0
1741088100000|2025-03-04 11:35:00|859.87|858.37|856.22|854.72|859.87|858.37|854.28|852.78|0
1741088400000|2025-03-04 11:40:00|856.58|855.08|861.32|859.82|861.43|859.93|856.58|855.08|0
1741088700000|2025-03-04 11:45:00|860.95|859.45|860.83|859.33|863.5|862|860.59|859.09|0
1741089000000|2025-03-04 11:50:00|860.95|859.45|860.58|859.08|863.99|862.49|859.13|857.63|0
1741089300000|2025-03-04 11:55:00|860.7|859.2|859.61|858.11|861.07|859.57|858.76|857.26|0
1741089600000|2025-03-04 12:00:00|858.15|856.65|851.23|849.73|859.12|857.62|850.63|849.13|0
1741089900000|2025-03-04 12:05:00|851.11|849.61|852.2|850.7|854.38|852.88|848.69|847.19|0
1741090200000|2025-03-04 12:10:00|852.08|850.58|849.41|847.91|855.59|854.09|849.17|847.67|0
1741090500000|2025-03-04 12:15:00|849.17|847.67|843.1|841.6|851.11|849.61|843.1|841.6|0
1741090800000|2025-03-04 12:20:00|843.34|841.84|837.16|835.66|844.8|843.3|835.83|834.33|0
1741091100000|2025-03-04 12:25:00|837.53|836.03|827.9|826.02|838.74|837.24|826.48|824.98|0
1741091400000|2025-03-04 12:30:00|827.47|825.59|835.19|833.32|836.77|834.9|827.47|825.59|0
1741091700000|2025-03-04 12:35:00|835.08|833.2|834.1|832.23|838.7|836.83|832.89|831.02|0
1741092000000|2025-03-04 12:40:00|834.34|832.47|835.79|833.92|838.22|836.34|832.65|830.77|0
1741092300000|2025-03-04 12:45:00|835.55|833.68|836.03|834.16|840.27|838.39|833.25|831.37|0
1741092600000|2025-03-04 12:50:00|836.27|834.4|831.67|829.8|838.45|836.58|830.95|829.07|0
1741092900000|2025-03-04 12:55:00|831.92|830.04|828.77|826.89|832.88|831.01|828.28|826.41|0
1741093200000|2025-03-04 13:00:00|829.01|827.14|822.96|821.09|831.19|829.31|822.24|820.37|0
1741093500000|2025-03-04 13:05:00|823.21|821.33|825.84|823.96|830.67|828.8|822.72|820.85|0
1741093800000|2025-03-04 13:10:00|824.87|822.99|823.18|821.3|827.29|825.41|822.93|821.06|0
1741094100000|2025-03-04 13:15:00|822.93|821.06|822.23|820.36|829.24|827.36|821.51|819.64|0
1741094400000|2025-03-04 13:20:00|821.99|820.12|823.53|821.65|825.7|823.83|821.27|819.39|0
1741094700000|2025-03-04 13:25:00|823.77|821.9|819.91|818.03|824.74|822.86|817.98|816.1|0
1741095000000|2025-03-04 13:30:00|820.02|818.15|826.29|824.42|829.08|827.2|819.67|817.79|0
1741095300000|2025-03-04 13:35:00|826.9|825.03|829.31|827.44|831.01|829.13|825.94|824.06|0
1741095600000|2025-03-04 13:40:00|829.07|827.2|831.25|829.37|833.42|831.54|827.38|825.51|0
1741095900000|2025-03-04 13:45:00|830.76|828.89|831.72|829.85|832.69|830.82|827.87|825.99|0
1741096200000|2025-03-04 13:50:00|832.21|830.33|832.45|830.57|834.13|832.26|827.62|825.75|0
1741096500000|2025-03-04 13:55:00|832.2|830.33|827.06|825.18|832.45|830.57|825.62|823.74|0
1741096800000|2025-03-04 14:00:00|826.58|824.7|836.21|834.33|838.38|836.5|826.34|824.46|0
1741097100000|2025-03-04 14:05:00|836.56|834.69|840.3|838.43|840.3|838.43|835.24|833.37|0
1741097400000|2025-03-04 14:10:00|840.54|838.67|838.1|836.23|841.27|839.39|837.38|835.51|0
1741097700000|2025-03-04 14:15:00|838.35|836.47|830.87|829|838.35|836.47|830.15|828.28|0
1741098000000|2025-03-04 14:20:00|829.91|828.03|831.35|829.48|831.83|829.96|827.26|825.38|0
1741098300000|2025-03-04 14:25:00|831.43|828.43|825.17|822.17|839.62|836.62|825.17|822.17|0
1741098600000|2025-03-04 14:30:00|823.52|821.64|815.7|813.6|826.53|824.66|809.82|807.72|0
1741098900000|2025-03-04 14:35:00|815.22|813.12|819.93|817.83|830.59|828.49|814.74|812.64|0
1741099200000|2025-03-04 14:40:00|819.69|817.59|813.68|811.58|828.26|826.16|805.87|803.77|0
1741099500000|2025-03-04 14:45:00|813.44|811.34|809.52|807.42|824.85|822.75|809.52|807.42|0
1741099800000|2025-03-04 14:50:00|810|807.9|799.84|797.74|810|807.9|795.13|793.03|0
1741100100000|2025-03-04 14:55:00|801.28|799.18|786.62|784.52|805.59|803.49|786.62|784.52|0
1741100400000|2025-03-04 15:00:00|784.23|782.13|785.89|783.79|790.68|788.58|778.02|775.92|0
1741100700000|2025-03-04 15:05:00|784.46|782.36|776.19|774.39|789.24|787.14|775.25|773.45|0
1741101000000|2025-03-04 15:10:00|775|773.2|776.69|774.89|783.84|782.04|770.95|769.15|0
1741101300000|2025-03-04 15:15:00|777.4|775.6|758.85|757.05|777.4|775.6|755.76|753.96|0
1741101600000|2025-03-04 15:20:00|760.75|758.95|765.16|763.36|766.82|765.02|754.72|752.92|0
1741101900000|2025-03-04 15:25:00|764.8|763|776.08|774.28|779.9|778.1|761.54|759.74|0
1741102200000|2025-03-04 15:30:00|774.65|772.85|784.03|782.23|789.54|787.74|773.22|771.42|0
1741102500000|2025-03-04 15:35:00|784.27|782.47|778.31|776.51|788.34|786.54|775.68|773.88|0
1741102800000|2025-03-04 15:40:00|776.64|774.84|781.81|780.01|784.45|782.65|771.79|769.99|0
1741103100000|2025-03-04 15:45:00|782.77|780.97|779.97|778.17|786.59|784.79|769.75|767.95|0
1741103400000|2025-03-04 15:50:00|782.11|780.31|768.79|766.99|782.11|780.31|767.13|765.33|0
1741103700000|2025-03-04 15:55:00|769.5|767.7|772.18|770.38|773.13|771.33|765.47|763.67|0
1741104000000|2025-03-04 16:00:00|770.28|768.48|770.48|768.68|777.13|775.33|765.73|763.93|0
1741104300000|2025-03-04 16:05:00|770|768.2|757.9|756.1|770.48|768.68|757.43|755.63|0
1741104600000|2025-03-04 16:10:00|760.03|758.23|777.39|775.59|777.39|775.59|757.13|755.33|0
1741104900000|2025-03-04 16:15:00|775.96|774.16|768.36|766.56|780.96|779.16|767.89|766.09|0
1741105200000|2025-03-04 16:20:00|768.12|766.32|765.75|763.95|774.27|772.47|763.63|761.83|0
1741105500000|2025-03-04 16:25:00|765.52|763.72|762.54|760.74|766.46|764.66|756.64|754.84|0
1741105800000|2025-03-04 16:30:00|766.33|764.53|768.92|767.12|773.42|771.62|765.85|764.05|0
1741106100000|2025-03-04 16:35:00|768.45|766.65|769.12|767.39|775.75|774.02|766.56|764.76|0
1741106400000|2025-03-04 16:40:00|768.88|767.15|782.62|780.89|784.52|782.79|767.7|765.97|0
1741106700000|2025-03-04 16:45:00|783.09|781.37|788.55|786.82|789.74|788.01|778.34|776.62|0
1741107000000|2025-03-04 16:50:00|788.07|786.35|790.68|788.96|793.78|792.05|780.95|779.22|0
1741107300000|2025-03-04 16:55:00|789.97|788.24|790.75|789.03|796.15|794.43|789.49|787.77|0
1741107600000|2025-03-04 17:00:00|792.42|790.69|793.84|792.11|795.85|794.13|787.19|785.46|0
1741107900000|2025-03-04 17:05:00|793.6|791.87|788.13|786.4|793.84|792.11|785.04|783.32|0
1741108200000|2025-03-04 17:10:00|787.89|786.17|793.11|791.39|797.16|795.44|787.89|786.17|0
1741108500000|2025-03-04 17:15:00|793.35|791.63|797.87|796.14|799.06|797.33|791.45|789.72|0
1741108800000|2025-03-04 17:20:00|797.15|795.43|801.6|799.87|807.16|805.43|796.2|794.48|0
1741109100000|2025-03-04 17:25:00|801.84|800.11|808.51|806.79|814.73|813|801.6|799.87|0
1741109400000|2025-03-04 17:30:00|807.08|805.36|806.12|804.4|807.32|805.59|798.01|796.29|0
1741109700000|2025-03-04 17:35:00|805.64|803.92|807.07|805.35|810.42|808.69|803.97|802.25|0
1741110000000|2025-03-04 17:40:00|806.36|804.63|803.25|801.52|810.65|808.93|797.4|795.68|0
1741110300000|2025-03-04 17:45:00|802.77|801.05|805.15|803.43|811.6|809.88|801.82|800.09|0
1741110600000|2025-03-04 17:50:00|804.68|802.95|800.84|799.12|804.68|802.95|790.97|789.25|0
1741110900000|2025-03-04 17:55:00|801.2|799.48|796.2|794.47|801.2|799.48|793.11|791.38|0
1741111200000|2025-03-04 18:00:00|795.01|793.28|799.53|797.8|802.86|801.14|792.27|790.54|0
1741111500000|2025-03-04 18:05:00|799.05|797.33|815.26|813.54|816.46|814.73|797.98|796.25|0
1741111800000|2025-03-04 18:10:00|814.55|812.82|827.3|825.58|830.47|828.75|813.83|812.11|0
1741112100000|2025-03-04 18:15:00|826.83|825.1|816.78|815.05|827.54|825.82|810.81|809.09|0
1741112400000|2025-03-04 18:20:00|817.5|815.77|810.09|808.37|818.45|816.73|806.28|804.55|0
1741112700000|2025-03-04 18:25:00|809.85|808.13|805.96|804.23|811.04|809.32|803.57|801.84|0
1741113000000|2025-03-04 18:30:00|806.19|804.47|813.34|811.62|813.58|811.86|801.07|799.34|0
1741113300000|2025-03-04 18:35:00|812.87|811.14|817.64|815.91|817.64|815.91|808.57|806.85|0
1741113600000|2025-03-04 18:40:00|818.11|816.39|820.98|819.25|825.16|823.43|816.68|814.95|0
1741113900000|2025-03-04 18:45:00|820.61|818.89|820.02|818.29|826.71|824.99|818.82|817.1|0
1741114200000|2025-03-04 18:50:00|819.78|818.05|826.38|824.65|828.86|827.13|818.1|816.38|0
1741114500000|2025-03-04 18:55:00|826.14|824.42|832.16|830.43|837.19|835.47|826.14|824.42|0
1741114800000|2025-03-04 19:00:00|831.31|829.59|844.39|842.67|846.56|844.83|831.31|829.59|0
1741115100000|2025-03-04 19:05:00|842.95|841.23|849.96|848.24|853.93|852.21|842.47|840.75|0
1741115400000|2025-03-04 19:10:00|850.09|848.36|844.56|842.84|851.05|849.32|841.45|839.73|0
1741115700000|2025-03-04 19:15:00|845.04|843.32|846.48|844.76|848.88|847.16|842.17|840.44|0
1741116000000|2025-03-04 19:20:00|847.2|844.75|855.12|853.4|857.77|856.04|845.76|844.03|0
1741116300000|2025-03-04 19:25:00|856.32|854.6|843.03|841.31|857.98|856.25|843.03|841.31|0
1741116600000|2025-03-04 19:30:00|845.43|843.7|840.63|838.91|846.39|844.66|838.24|836.51|0
1741116900000|2025-03-04 19:35:00|840.87|839.14|848.78|847.05|849.26|847.53|840.63|838.9|0
1741117200000|2025-03-04 19:40:00|848.06|846.33|850.98|849.25|852.9|851.17|844.81|843.08|0
1741117500000|2025-03-04 19:45:00|851.46|849.73|850.05|848.32|857.94|856.21|848.57|846.85|0
1741117800000|2025-03-04 19:50:00|850.53|848.8|851.72|850|856.29|854.57|849.33|847.6|0
1741118100000|2025-03-04 19:55:00|851|849.28|857.6|855.88|859.65|857.93|851|849.28|0
1741118400000|2025-03-04 20:00:00|856.53|854.8|853.64|851.91|864.22|862.5|850.75|849.03|0
1741118700000|2025-03-04 20:05:00|853.16|851.43|858.68|856.96|861.57|859.84|850.99|849.27|0
1741119000000|2025-03-04 20:10:00|858.92|857.2|863.02|861.29|866.15|864.42|857.48|855.75|0
1741119300000|2025-03-04 20:15:00|862.78|861.05|867.83|866.1|868.79|867.07|858.21|856.48|0
1741119600000|2025-03-04 20:20:00|868.79|867.07|880.6|878.88|881.33|879.6|867.35|865.62|0
1741119900000|2025-03-04 20:25:00|880.12|878.4|867.82|866.1|880.12|878.4|866.38|864.65|0
1741120200000|2025-03-04 20:30:00|866.86|865.13|839.22|837.5|868.06|866.34|833.26|831.53|0
1741120500000|2025-03-04 20:35:00|841.14|839.41|830.61|828.89|844.49|842.77|830.37|828.65|0
1741120800000|2025-03-04 20:40:00|829.42|827.69|830.13|828.4|833.72|831.99|819.74|818.02|0
1741121100000|2025-03-04 20:45:00|833.71|831.99|815.32|813.52|835.87|834.14|813.42|811.62|0
1741121400000|2025-03-04 20:50:00|808.89|807.09|797.57|795.77|808.89|807.09|780.06|778.26|0
1741121700000|2025-03-04 20:55:00|799.94|798.14|797.59|795.79|802.59|800.79|793.78|791.98|0
1741122000000|2025-03-04 21:00:00|809.02|807.22|808.54|806.74|818.57|816.77|800.44|798.64|0
1741122300000|2025-03-04 21:05:00|808.78|806.98|814.38|812.58|816.89|815.09|806.39|804.59|0
1741122600000|2025-03-04 21:10:00|812.71|810.91|819.87|818.07|826.8|825|810.8|809|0
1741122900000|2025-03-04 21:15:00|818.56|816.76|830.27|828.47|830.51|828.71|815.93|814.13|0
1741123200000|2025-03-04 21:20:00|830.75|828.95|843.69|841.89|846.33|844.53|826.32|824.52|0
1741123500000|2025-03-04 21:25:00|843.57|841.77|839.57|837.85|846.65|844.92|838.97|837.24|0
1741123800000|2025-03-04 21:30:00|839.21|837.48|831.66|829.93|841.13|839.4|831.42|829.69|0
1741124100000|2025-03-04 21:35:00|831.77|830.05|825.67|823.94|835.49|833.76|825.67|823.94|0
1741124400000|2025-03-04 21:40:00|825.54|823.82|827.45|825.73|829.61|827.89|821.36|819.64|0
1741124700000|2025-03-04 21:45:00|827.58|825.85|834.64|832.91|834.88|833.15|827.58|825.85|0
1741125000000|2025-03-04 21:50:00|834.16|832.43|830.92|829.2|834.76|833.03|829.84|828.12|0
1741125300000|2025-03-04 21:55:00|831.44|828.68|833.77|831.01|835.51|832.75|831.44|828.68|0
1741125600000|2025-03-04 22:00:00|833.7|830.94|833.23|830.47|835.15|832.39|832.99|830.23|0
1741125900000|2025-03-04 22:05:00|833.04|830.28|833.22|830.46|833.5|830.74|832.52|829.76|0
1741126200000|2025-03-04 22:10:00|833.25|830.49|832.81|830.05|833.25|830.49|832.03|829.27|0
1741126500000|2025-03-04 22:15:00|832.45|829.69|832.76|830|832.76|830|832.03|829.27|0
1741126800000|2025-03-04 22:20:00|832.06|829.3|831.81|829.05|832.8|830.04|831.54|828.78|0
1741127100000|2025-03-04 22:25:00|831.77|829.01|832.4|829.64|832.69|829.93|831.53|828.77|0
1741127400000|2025-03-04 22:30:00|832.37|829.61|832.29|829.53|832.58|829.82|832.29|829.53|0
1741127700000|2025-03-04 22:35:00|832.37|829.61|833.01|830.25|833.3|830.54|832.37|829.61|0
1741128000000|2025-03-04 22:40:00|833.2|830.44|834.24|831.48|834.66|831.9|833.01|830.25|0
1741128300000|2025-03-04 22:45:00|834.27|831.51|834.65|831.89|835.08|832.32|833.93|831.17|0
1741128600000|2025-03-04 22:50:00|834.62|831.86|835.52|832.76|835.73|832.97|834.62|831.86|0
1741128900000|2025-03-04 22:55:00|835.66|832.9|838.48|835.72|838.62|835.86|834.75|831.99|0
1741129200000|2025-03-04 23:00:00|836.35|833.59|842.46|839.7|842.46|839.7|832.4|829.64|0
1741129500000|2025-03-04 23:05:00|842.22|839.46|841.5|838.74|842.46|839.7|838.62|835.86|0
1741129800000|2025-03-04 23:10:00|841.26|838.5|841.25|838.49|843.17|840.41|840.53|837.77|0
1741130100000|2025-03-04 23:15:00|841.01|838.25|838.85|836.09|841.61|838.85|837.65|834.89|0
1741130400000|2025-03-04 23:20:00|838.61|835.85|836.69|833.93|838.96|836.2|836.69|833.93|0
1741130700000|2025-03-04 23:25:00|836.93|834.17|843.88|841.12|844.12|841.36|836.69|833.93|0
1741131000000|2025-03-04 23:30:00|843.64|840.88|843.15|840.39|845.8|843.04|842.67|839.91|0
1741131300000|2025-03-04 23:35:00|843.51|840.75|842.07|839.31|844.35|841.59|841.71|838.95|0
1741131600000|2025-03-04 23:40:00|842.43|839.67|840.51|837.75|844.22|841.46|839.79|837.03|0
1741131900000|2025-03-04 23:45:00|840.99|838.23|839.78|837.02|841.95|839.19|837.98|835.22|0
1741132200000|2025-03-04 23:50:00|840.02|837.26|838.82|836.06|840.98|838.22|838.58|835.82|0
1741132500000|2025-03-04 23:55:00|839.06|836.3|842.17|839.41|842.41|839.65|838.1|835.34|0
1741132800000|2025-03-05 00:00:00|841.93|839.17|842.65|839.89|843.13|840.37|839.3|836.54|0
1741133100000|2025-03-05 00:05:00|843.61|840.85|843.12|840.36|844.56|841.8|839.53|836.77|0
1741133400000|2025-03-05 00:10:00|843.36|840.6|841.44|838.68|843.84|841.08|839.76|837|0
1741133700000|2025-03-05 00:15:00|840.96|838.2|838.08|835.32|841.44|838.68|836.64|833.88|0
1741134000000|2025-03-05 00:20:00|837.84|835.08|834.6|831.84|838.08|835.32|833.05|830.29|0
1741134300000|2025-03-05 00:25:00|834.36|831.6|834.96|832.2|834.96|832.2|830.17|827.41|0
1741134600000|2025-03-05 00:30:00|835.31|832.55|830.88|828.12|836.39|833.63|830.17|827.41|0
1741134900000|2025-03-05 00:35:00|830.64|827.88|825.85|823.09|830.88|828.12|825.62|822.86|0
1741135200000|2025-03-05 00:40:00|825.14|822.38|833.03|830.27|833.27|830.51|824.18|821.42|0
1741135500000|2025-03-05 00:45:00|833.27|830.51|831.59|828.83|836.38|833.62|831.35|828.59|0
1741135800000|2025-03-05 00:50:00|831.46|828.7|833.61|830.85|833.98|831.22|831.11|828.35|0
1741136100000|2025-03-05 00:55:00|833.74|830.98|834.93|832.17|835.89|833.13|832.54|829.78|0
1741136400000|2025-03-05 01:00:00|835.65|832.89|829.42|826.66|836.13|833.37|829.42|826.66|0
1741136700000|2025-03-05 01:05:00|828.94|826.18|833.49|830.73|834.21|831.45|827.51|824.75|0
1741137000000|2025-03-05 01:10:00|833.6|830.84|831.81|829.05|834.8|832.04|831.09|828.33|0
1741137300000|2025-03-05 01:15:00|832.04|829.28|831.14|829.41|833.96|831.72|829.11|827.38|0
1741137600000|2025-03-05 01:20:00|831.26|829.53|832.45|830.73|835.32|833.6|826.35|824.62|0
1741137900000|2025-03-05 01:25:00|832.57|830.84|831.49|829.77|835.32|833.6|829.1|827.38|0
1741138200000|2025-03-05 01:30:00|832.45|830.72|829.45|827.72|832.69|830.96|816.67|814.95|0
1741138500000|2025-03-05 01:35:00|829.93|828.2|831.84|830.11|833.75|832.03|829.93|828.2|0
1741138800000|2025-03-05 01:40:00|832.2|830.47|835.18|833.46|836.5|834.78|831.48|829.76|0
1741139100000|2025-03-05 01:45:00|835.31|833.58|835.3|833.58|836.26|834.54|833.63|831.9|0
1741139400000|2025-03-05 01:50:00|835.54|833.82|833.9|832.1|836.3|834.5|833.66|831.86|0
1741139700000|2025-03-05 01:55:00|833.66|831.86|828.15|826.35|834.62|832.82|827.68|825.88|0
1741140000000|2025-03-05 02:00:00|828.03|826.23|828.86|827.06|829.34|827.54|823.24|821.44|0
1741140300000|2025-03-05 02:05:00|829.1|827.3|828|826.2|830.15|828.35|826.45|824.65|0
1741140600000|2025-03-05 02:10:00|827.89|826.09|821.82|819.72|828.84|827.04|820.48|818.68|0
1741140900000|2025-03-05 02:15:00|821.34|819.24|824.68|822.58|826.83|824.73|820.15|818.05|0
1741141200000|2025-03-05 02:20:00|825.16|823.06|827.18|825.08|828.62|826.52|824.68|822.58|0
1741141500000|2025-03-05 02:25:00|827.3|825.2|822.52|820.42|827.3|825.2|820.73|818.63|0
1741141800000|2025-03-05 02:30:00|822.88|820.78|818.22|816.12|823.48|821.38|818.22|816.12|0
1741142100000|2025-03-05 02:35:00|818.46|816.36|825.14|823.04|825.86|823.76|817.62|815.52|0
1741142400000|2025-03-05 02:40:00|825.02|822.92|827.05|824.95|827.64|825.54|824.18|822.08|0
1741142700000|2025-03-05 02:45:00|827.16|825.06|827.04|824.94|828.59|826.49|825.49|823.39|0
1741143000000|2025-03-05 02:50:00|826.56|824.46|829.91|827.81|831.1|829|826.56|824.46|0
1741143300000|2025-03-05 02:55:00|830.15|828.05|822.75|820.65|830.38|828.28|822.75|820.65|0
1741143600000|2025-03-05 03:00:00|822.03|819.93|823.94|821.84|826.93|824.83|818.09|815.99|0
1741143900000|2025-03-05 03:05:00|824.05|821.95|830.66|828.56|834.1|832|823.22|821.12|0
1741144200000|2025-03-05 03:10:00|830.77|828.67|838.32|836.22|839.52|837.42|829.7|827.6|0
1741144500000|2025-03-05 03:15:00|838.56|836.46|835.15|833.05|838.8|836.7|834.96|832.86|0
1741144800000|2025-03-05 03:20:00|836.11|834.01|835.14|833.04|836.7|834.6|834.19|832.09|0
1741145100000|2025-03-05 03:25:00|835.74|833.64|834.42|832.32|836.1|834|834.18|832.08|0
1741145400000|2025-03-05 03:30:00|834.18|832.08|832.37|830.27|836.58|834.48|831.89|829.79|0
1741145700000|2025-03-05 03:35:00|832.26|830.16|826.03|823.93|832.74|830.64|825.55|823.45|0
1741146000000|2025-03-05 03:40:00|825.9|823.8|826.35|824.55|828.51|826.71|824.44|822.64|0
1741146300000|2025-03-05 03:45:00|825.87|824.07|832.81|831.01|835.93|834.13|824.07|822.27|0
1741146600000|2025-03-05 03:50:00|833.05|831.25|832.69|830.89|834.12|832.32|831.14|829.34|0
1741146900000|2025-03-05 03:55:00|832.57|830.77|836.16|834.36|837.84|836.04|832.57|830.77|0
1741147200000|2025-03-05 04:00:00|836.4|834.6|836.01|834.51|837.84|836.04|832.81|831.01|0
1741147500000|2025-03-05 04:05:00|836.25|834.75|840.32|838.82|840.8|839.3|834.81|833.31|0
1741147800000|2025-03-05 04:10:00|839.72|838.22|839.12|837.62|839.72|838.22|837.92|836.42|0
1741148100000|2025-03-05 04:15:00|838.88|837.38|837.19|835.69|839.6|838.1|836.72|835.22|0
1741148400000|2025-03-05 04:20:00|837.43|835.93|835.63|834.13|838.39|836.89|835.27|833.77|0
1741148700000|2025-03-05 04:25:00|835.87|834.37|835.03|833.53|836.59|835.09|834.31|832.81|0
1741149000000|2025-03-05 04:30:00|834.31|832.81|833.35|831.85|835.03|833.53|833.35|831.85|0
1741149300000|2025-03-05 04:35:00|833.34|831.84|835.02|833.52|835.26|833.76|832.87|831.37|0
1741149600000|2025-03-05 04:40:00|835.26|833.76|834.3|832.8|835.26|833.76|833.58|832.08|0
1741149900000|2025-03-05 04:45:00|834.17|832.67|833.81|832.31|834.54|833.04|832.85|831.35|0
1741150200000|2025-03-05 04:50:00|833.57|832.07|833.33|831.83|834.53|833.03|832.85|831.35|0
1741150500000|2025-03-05 04:55:00|833.57|832.07|834.28|832.78|834.76|833.26|833.56|832.06|0
1741150800000|2025-03-05 05:00:00|834.52|833.02|835|833.5|835.96|834.46|833.32|831.82|0
1741151100000|2025-03-05 05:05:00|835.24|833.74|836.43|834.93|836.43|834.93|835|833.5|0
1741151400000|2025-03-05 05:10:00|836.19|834.69|833.79|832.29|836.19|834.69|833.55|832.05|0
1741151700000|2025-03-05 05:15:00|833.67|832.17|829.71|828.21|833.67|832.17|828.75|827.25|0
1741152000000|2025-03-05 05:20:00|829.83|828.33|829.71|828.21|830.43|828.93|826.83|825.33|0
1741152300000|2025-03-05 05:25:00|829.82|828.32|826.59|825.09|830.19|828.69|826.59|825.09|0
1741152600000|2025-03-05 05:30:00|825.63|824.13|828.26|826.76|828.86|827.36|825.63|824.13|0
1741152900000|2025-03-05 05:35:00|828.5|827|830.65|829.15|830.65|829.15|828.26|826.76|0
1741153200000|2025-03-05 05:40:00|830.41|828.91|832.57|831.07|833.05|831.55|830.41|828.91|0
1741153500000|2025-03-05 05:45:00|832.33|830.83|833.04|831.54|833.76|832.26|832.32|830.82|0
1741153800000|2025-03-05 05:50:00|833.16|831.66|834.48|832.98|834.96|833.46|832.56|831.06|0
1741154100000|2025-03-05 05:55:00|834.72|833.22|834.35|832.85|834.72|833.22|833.28|831.78|0
1741154400000|2025-03-05 06:00:00|834.23|832.73|833.51|832.01|834.47|832.97|833.27|831.77|0
1741154700000|2025-03-05 06:05:00|833.38|831.88|834.1|832.6|835.18|833.68|832.79|831.29|0
1741155000000|2025-03-05 06:10:00|833.86|832.36|836.62|835.12|836.86|835.36|833.5|832|0
1741155300000|2025-03-05 06:15:00|836.38|834.88|833.02|831.52|836.49|834.99|832.78|831.28|0
1741155600000|2025-03-05 06:20:00|832.78|831.28|830.37|828.87|833.73|832.23|829.9|828.4|0
1741155900000|2025-03-05 06:25:00|830.49|828.99|826.94|825.44|830.61|829.11|826.22|824.72|0
1741156200000|2025-03-05 06:30:00|827.18|825.68|827.18|825.68|828.62|827.12|825.98|824.48|0
1741156500000|2025-03-05 06:35:00|827.29|825.79|829.33|827.83|831.49|829.99|827.29|825.79|0
1741156800000|2025-03-05 06:40:00|829.45|827.95|831.49|829.99|833.53|832.03|829.45|827.95|0
1741157100000|2025-03-05 06:45:00|831.73|830.23|831.48|829.98|832.8|831.3|830.52|829.02|0
1741157400000|2025-03-05 06:50:00|831.6|830.1|834.6|833.1|834.84|833.34|831.24|829.74|0
1741157700000|2025-03-05 06:55:00|834.48|832.98|833.03|831.53|835.32|833.82|832.68|831.18|0
1741158000000|2025-03-05 07:00:00|833.88|832.38|833.39|831.89|838.92|837.42|832.91|831.41|0
1741158300000|2025-03-05 07:05:00|832.91|831.41|834.35|832.85|836.39|834.89|832.67|831.17|0
1741158600000|2025-03-05 07:10:00|834.59|833.09|831.58|830.08|834.59|833.09|830.02|828.52|0
1741158900000|2025-03-05 07:15:00|831.22|829.72|831.22|829.72|832.78|831.28|830.26|828.76|0
1741159200000|2025-03-05 07:20:00|831.09|829.59|832.63|831.13|833.72|832.22|830.98|829.48|0
1741159500000|2025-03-05 07:25:00|832.52|831.02|832.99|831.49|833.95|832.45|831.08|829.58|0
1741159800000|2025-03-05 07:30:00|832.51|831.01|832.27|830.77|832.87|831.37|830.59|829.09|0
1741160100000|2025-03-05 07:35:00|832.14|830.64|832.02|830.52|833.95|832.45|831.79|830.29|0
1741160400000|2025-03-05 07:40:00|831.54|830.04|831.06|829.56|832.26|830.76|828.9|827.4|0
1741160700000|2025-03-05 07:45:00|830.82|829.32|832.13|830.63|833.22|831.72|829.49|827.99|0
1741161000000|2025-03-05 07:50:00|832.02|830.52|830.09|828.59|832.26|830.76|828.89|827.39|0
1741161300000|2025-03-05 07:55:00|829.85|828.35|829.61|828.11|833.69|832.19|829.13|827.63|0
1741161600000|2025-03-05 08:00:00|829.37|827.87|828.04|826.54|830.09|828.59|826.36|824.86|0
1741161900000|2025-03-05 08:05:00|828.28|826.78|825.04|823.54|830.08|828.58|825.04|823.54|0
1741162200000|2025-03-05 08:10:00|825.52|824.02|830.07|828.57|830.32|828.82|825.04|823.54|0
1741162500000|2025-03-05 08:15:00|830.31|828.81|837.99|836.49|838.23|836.73|830.07|828.57|0
1741162800000|2025-03-05 08:20:00|838.23|836.73|837.03|835.53|838.71|837.21|835.11|833.61|0
1741163100000|2025-03-05 08:25:00|836.55|835.05|842.55|841.05|842.79|841.29|835.11|833.61|0
1741163400000|2025-03-05 08:30:00|842.79|841.29|837.74|836.24|843.03|841.53|837.26|835.76|0
1741163700000|2025-03-05 08:35:00|837.98|836.48|835.45|833.95|839.18|837.68|831.85|830.35|0
1741164000000|2025-03-05 08:40:00|835.34|833.84|835.09|833.59|836.29|834.79|833.17|831.67|0
1741164300000|2025-03-05 08:45:00|835.33|833.83|831.73|830.23|836.17|834.67|830.29|828.79|0
1741164600000|2025-03-05 08:50:00|831.49|829.99|832.68|831.18|832.68|831.18|829.32|827.82|0
1741164900000|2025-03-05 08:55:00|832.44|830.94|831.48|829.98|832.68|831.18|828.71|827.21|0
1741165200000|2025-03-05 09:00:00|831|829.5|829.31|827.81|831.47|829.97|828.12|826.62|0
1741165500000|2025-03-05 09:05:00|828.83|827.33|833.02|831.52|833.39|831.89|827.87|826.37|0
1741165800000|2025-03-05 09:10:00|833.15|831.65|835.55|834.05|836.27|834.77|832.19|830.69|0
1741166100000|2025-03-05 09:15:00|835.79|834.29|834.82|833.32|836.27|834.77|832.66|831.16|0
1741166400000|2025-03-05 09:20:00|835.54|834.04|842.14|840.64|842.51|841.01|835.54|834.04|0
1741166700000|2025-03-05 09:25:00|842.03|840.53|843.23|841.73|844.91|843.41|842.03|840.53|0
1741167000000|2025-03-05 09:30:00|842.99|841.49|844.67|843.17|845.87|844.37|842.74|841.24|0
1741167300000|2025-03-05 09:35:00|844.91|843.41|843.94|842.44|846.83|845.33|843.22|841.72|0
1741167600000|2025-03-05 09:40:00|844.06|842.56|847.31|845.81|847.31|845.81|843.22|841.72|0
1741167900000|2025-03-05 09:45:00|847.55|846.05|848.99|847.49|850.43|848.93|846.1|844.6|0
1741168200000|2025-03-05 09:50:00|849.23|847.73|845.85|844.35|850.19|848.69|845.85|844.35|0
1741168500000|2025-03-05 09:55:00|845.73|844.23|846.09|844.59|846.57|845.07|844.04|842.54|0
1741168800000|2025-03-05 10:00:00|846.21|844.71|843.92|842.42|848.26|846.76|843.44|841.94|0
1741169100000|2025-03-05 10:05:00|844.16|842.66|845.84|844.34|849.21|847.71|843.92|842.42|0
1741169400000|2025-03-05 10:10:00|845.6|844.1|838.38|836.88|846.08|844.58|835.26|833.76|0
1741169700000|2025-03-05 10:15:00|838.14|836.64|836.69|835.19|839.1|837.6|833.33|831.83|0
1741170000000|2025-03-05 10:20:00|836.57|835.07|833.09|831.59|836.57|835.07|832.85|831.35|0
1741170300000|2025-03-05 10:25:00|833.33|831.83|831.16|829.66|834.29|832.79|829.96|828.46|0
1741170600000|2025-03-05 10:30:00|830.92|829.42|832.81|831.31|834.62|833.12|830.44|828.94|0
1741170900000|2025-03-05 10:35:00|832.46|830.96|837.02|835.52|837.02|835.52|832.46|830.96|0
1741171200000|2025-03-05 10:40:00|836.89|835.39|837.73|836.23|838.94|837.44|835.82|834.32|0
1741171500000|2025-03-05 10:45:00|837.25|835.75|834.61|833.11|840.86|839.36|834.61|833.11|0
1741171800000|2025-03-05 10:50:00|834.37|832.87|833.16|831.66|835.81|834.31|832.44|830.94|0
1741172100000|2025-03-05 10:55:00|832.92|831.42|830.52|829.02|832.92|831.42|829.91|828.41|0
1741172400000|2025-03-05 11:00:00|831|829.5|830.03|828.53|831.72|830.22|827.39|825.89|0
1741172700000|2025-03-05 11:05:00|830.51|829.01|829.9|828.4|830.51|829.01|826.43|824.93|0
1741173000000|2025-03-05 11:10:00|830.27|828.77|829.42|827.92|832.19|830.69|827.39|825.89|0
1741173300000|2025-03-05 11:15:00|829.3|827.8|829.54|828.04|831.46|829.96|828.34|826.84|0
1741173600000|2025-03-05 11:20:00|830.02|828.52|828.82|827.32|832.18|830.68|827.86|826.36|0
1741173900000|2025-03-05 11:25:00|828.58|827.08|830.25|828.75|831.21|829.71|827.01|825.51|0
1741174200000|2025-03-05 11:30:00|830.01|828.51|828.81|827.31|832.17|830.67|828.57|827.07|0
1741174500000|2025-03-05 11:35:00|828.33|826.83|830|828.5|830.24|828.74|826.76|825.26|0
1741174800000|2025-03-05 11:40:00|830.24|828.74|830.59|829.09|831.2|829.7|828.32|826.82|0
1741175100000|2025-03-05 11:45:00|830.72|829.22|830.48|828.98|831.44|829.94|829.28|827.78|0
1741175400000|2025-03-05 11:50:00|830.72|829.22|808.07|806.57|830.72|829.22|805.92|804.42|0
1741175700000|2025-03-05 11:55:00|807.83|806.33|817.1|815.6|817.76|816.26|806.87|805.37|0
1741176000000|2025-03-05 12:00:00|816.99|815.49|816.03|814.53|822.26|820.76|815.43|813.93|0
1741176300000|2025-03-05 12:05:00|815.79|814.29|820.81|819.31|822.01|820.51|814.46|812.96|0
1741176600000|2025-03-05 12:10:00|820.57|819.07|817.45|815.95|823.69|822.19|815.89|814.39|0
1741176900000|2025-03-05 12:15:00|816.85|815.35|812.58|811.08|817.45|815.95|812|810.5|0
1741177200000|2025-03-05 12:20:00|812.7|811.2|813.29|811.79|814.73|813.23|805.89|804.39|0
1741177500000|2025-03-05 12:25:00|813.53|812.03|814.49|812.99|815.21|813.71|810.9|809.4|0
1741177800000|2025-03-05 12:30:00|814.73|813.23|818.13|816.63|819.22|817.72|814.49|812.99|0
1741178100000|2025-03-05 12:35:00|818.26|816.76|819.93|818.43|821.13|819.63|817.42|815.92|0
1741178400000|2025-03-05 12:40:00|819.69|818.19|821.84|820.34|822.08|820.58|818.97|817.47|0
1741178700000|2025-03-05 12:45:00|822.08|820.58|813.7|812.2|822.56|821.06|810.46|808.96|0
1741179000000|2025-03-05 12:50:00|813.46|811.96|813.33|811.83|816.68|815.18|812.74|811.24|0
1741179300000|2025-03-05 12:55:00|813.21|811.71|810.34|808.84|813.57|812.07|808.66|807.16|0
1741179600000|2025-03-05 13:00:00|811.77|810.27|818.76|817.26|820.92|819.42|805.85|804.35|0
1741179900000|2025-03-05 13:05:00|817.57|816.07|813.37|811.87|818.88|817.38|808.95|807.45|0
1741180200000|2025-03-05 13:10:00|813.85|812.35|811.81|810.31|817.43|815.93|810.25|808.75|0
1741180500000|2025-03-05 13:15:00|811.93|810.43|801.18|799.68|811.93|810.43|798.19|796.69|0
1741180800000|2025-03-05 13:20:00|800.47|798.97|804.52|803.02|806.79|805.29|800.47|798.97|0
1741181100000|2025-03-05 13:25:00|805|803.5|797.23|795.73|805.96|804.46|793.06|791.56|0
1741181400000|2025-03-05 13:30:00|797.35|795.85|805.71|804.21|806.43|804.93|797.35|795.85|0
1741181700000|2025-03-05 13:35:00|804.99|803.49|798.82|797.32|804.99|803.49|798.47|796.97|0
1741182000000|2025-03-05 13:40:00|798.94|797.44|795.12|793.62|804.43|802.93|795.12|793.62|0
1741182300000|2025-03-05 13:45:00|794.88|793.38|799.17|797.67|802.52|801.02|794.88|793.38|0
1741182600000|2025-03-05 13:50:00|799.05|797.55|802.62|801.12|803.23|801.73|797.74|796.24|0
1741182900000|2025-03-05 13:55:00|802.86|801.36|797.2|795.7|802.86|801.36|796.13|794.63|0
1741183200000|2025-03-05 14:00:00|797.09|795.59|789.45|787.95|797.09|795.59|788.85|787.35|0
1741183500000|2025-03-05 14:05:00|789.56|788.06|792.54|791.04|795.41|793.91|789.21|787.71|0
1741183800000|2025-03-05 14:10:00|792.31|790.81|801.23|799.73|801.23|799.73|791.11|789.61|0
1741184100000|2025-03-05 14:15:00|801.35|799.85|802.78|801.28|807.56|806.06|801.35|799.85|0
1741184400000|2025-03-05 14:20:00|802.3|800.8|797.05|795.55|802.65|801.15|797.05|795.55|0
1741184700000|2025-03-05 14:25:00|797.26|794.86|795.82|793.42|802.51|800.11|793.92|791.52|0
1741185000000|2025-03-05 14:30:00|795.37|793.87|804.38|802.88|804.86|803.36|794.18|792.68|0
1741185300000|2025-03-05 14:35:00|805.34|803.84|805.58|804.08|807.49|805.99|793.87|792.37|0
1741185600000|2025-03-05 14:40:00|807.61|806.11|814.83|813.33|819.74|818.24|807.15|805.65|0
1741185900000|2025-03-05 14:45:00|814.11|812.61|798.31|796.81|815.96|814.46|798.07|796.57|0
1741186200000|2025-03-05 14:50:00|797.36|795.86|796.28|794.78|808.67|807.17|794.85|793.35|0
1741186500000|2025-03-05 14:55:00|796.39|794.89|789.32|787.82|800.09|798.59|780.89|779.39|0
1741186800000|2025-03-05 15:00:00|798|796.5|812.99|811.12|821.38|819.88|798|796.5|0
1741187100000|2025-03-05 15:05:00|814.19|812.31|818.23|816.35|824.21|822.33|809.41|807.53|0
1741187400000|2025-03-05 15:10:00|816.79|814.92|811.89|810.02|820.62|818.74|808.09|806.22|0
1741187700000|2025-03-05 15:15:00|812.13|810.26|798.03|796.15|813.09|811.21|795.88|794|0
1741188000000|2025-03-05 15:20:00|797.55|795.67|791.89|790.01|801.13|799.25|784.91|783.04|0
1741188300000|2025-03-05 15:25:00|789.27|787.39|787.83|785.96|794.03|792.16|784.26|782.38|0
1741188600000|2025-03-05 15:30:00|789.26|787.39|795.22|793.34|799.52|797.64|784.73|782.86|0
1741188900000|2025-03-05 15:35:00|795.33|793.46|807.72|805.85|811.84|809.97|794.03|792.15|0
1741189200000|2025-03-05 15:40:00|807.01|805.13|801.39|799.52|807.01|805.13|795.98|794.11|0
1741189500000|2025-03-05 15:45:00|800.91|799.04|795.65|793.77|807.85|805.98|792.78|790.91|0
1741189800000|2025-03-05 15:50:00|795.17|793.3|803.06|801.18|803.06|801.18|787.53|785.65|0
1741190100000|2025-03-05 15:55:00|802.82|800.94|797.79|795.92|806.65|804.77|796.83|794.96|0
1741190400000|2025-03-05 16:00:00|796.12|794.24|789.02|787.15|796.36|794.48|784.49|782.61|0
1741190700000|2025-03-05 16:05:00|789.5|787.62|783.29|781.41|790.45|788.58|781.38|779.51|0
1741191000000|2025-03-05 16:10:00|783.76|781.89|778.97|777.1|783.76|781.89|768.82|766.94|0
1741191300000|2025-03-05 16:15:00|778.74|776.86|772.92|771.04|780.16|778.29|771.25|769.38|0
1741191600000|2025-03-05 16:20:00|772.68|770.8|777.9|776.03|777.9|776.03|768.63|766.76|0
1741191900000|2025-03-05 16:25:00|779.1|777.22|777.97|776.09|779.57|777.7|768.92|767.05|0
1741192200000|2025-03-05 16:30:00|777.01|775.14|764.87|763|777.01|775.14|764.16|762.28|0
1741192500000|2025-03-05 16:35:00|766.54|764.66|773.6|771.73|777.18|775.3|764.16|762.28|0
1741192800000|2025-03-05 16:40:00|771.94|770.06|764.26|762.76|771.94|770.06|762.48|760.98|0
1741193100000|2025-03-05 16:45:00|765.45|763.95|767.82|766.32|769.96|768.46|760.93|759.43|0
1741193400000|2025-03-05 16:50:00|766.63|765.13|769.48|767.98|771.38|769.88|761.88|760.38|0
1741193700000|2025-03-05 16:55:00|770.43|768.93|788.07|786.19|796.47|794.6|769.71|768.21|0
1741194000000|2025-03-05 17:00:00|789.98|788.1|790|788.12|803.25|801.37|789.28|787.41|0
1741194300000|2025-03-05 17:05:00|789.76|787.88|795.73|793.86|795.73|793.86|789.52|787.64|0
1741194600000|2025-03-05 17:10:00|795.49|793.62|792.86|790.98|799.56|797.69|792.14|790.27|0
1741194900000|2025-03-05 17:15:00|793.81|791.94|798.14|796.27|802.88|801|793.1|791.22|0
1741195200000|2025-03-05 17:20:00|798.62|796.75|808.54|806.66|811.31|809.44|796.71|794.83|0
1741195500000|2025-03-05 17:25:00|808.3|806.42|814.54|812.67|815.02|813.15|805.92|804.05|0
1741195800000|2025-03-05 17:30:00|815.26|813.39|816.27|814.77|817.95|816.45|813.58|811.71|0
1741196100000|2025-03-05 17:35:00|816.51|815.01|819.68|818.18|820.29|818.79|813.87|812.37|0
1741196400000|2025-03-05 17:40:00|820.05|818.55|819.57|818.07|821.97|820.47|816.45|814.95|0
1741196700000|2025-03-05 17:45:00|819.33|817.83|818.65|817.15|819.33|817.83|807.39|805.89|0
1741197000000|2025-03-05 17:50:00|819.37|817.87|828.36|826.86|833.64|832.14|818.65|817.15|0
1741197300000|2025-03-05 17:55:00|827.88|826.38|834.93|833.43|836.08|834.58|827.4|825.9|0
1741197600000|2025-03-05 18:00:00|834.69|833.19|835.21|833.71|837.14|835.64|829.69|828.19|0
1741197900000|2025-03-05 18:05:00|834.49|832.99|809.72|807.85|838.58|837.08|806.74|804.86|0
1741198200000|2025-03-05 18:10:00|810.44|808.56|815.77|813.89|826.37|824.49|810.44|808.56|0
1741198500000|2025-03-05 18:15:00|814.05|812.18|818.95|817.07|822.01|820.13|812.21|810.34|0
1741198800000|2025-03-05 18:20:00|818.7|816.83|819.13|817.26|822.38|820.5|814.66|812.78|0
1741199100000|2025-03-05 18:25:00|819.38|817.5|815.27|813.77|819.92|818.42|811.11|809.61|0
1741199400000|2025-03-05 18:30:00|815.02|813.52|809.88|808.38|818.21|816.71|802.3|800.8|0
1741199700000|2025-03-05 18:35:00|810.37|808.87|815.64|814.14|816.99|815.49|805.98|804.48|0
1741200000000|2025-03-05 18:40:00|816.26|814.76|808.42|806.92|816.26|814.76|806.22|804.72|0
1741200300000|2025-03-05 18:45:00|810.13|808.63|823.65|822.15|825.12|823.62|809.89|808.39|0
1741200600000|2025-03-05 18:50:00|823.89|822.39|827.94|826.44|829.65|828.15|823.64|822.14|0
1741200900000|2025-03-05 18:55:00|828.18|826.68|836.96|835.46|837.57|836.07|827.69|826.19|0
1741201200000|2025-03-05 19:00:00|836.23|834.73|845.5|844|845.75|844.25|830.78|829.28|0
1741201500000|2025-03-05 19:05:00|845.25|843.75|860.25|858.75|860.25|858.75|842.8|841.3|0
1741201800000|2025-03-05 19:10:00|859.76|858.26|860.92|859.42|863.63|862.13|856.06|854.56|0
1741202100000|2025-03-05 19:15:00|861.66|860.16|849.11|847.61|864.86|863.36|848.86|847.36|0
1741202400000|2025-03-05 19:20:00|849.85|848.35|860.67|859.17|861.66|860.16|846.16|844.66|0
1741202700000|2025-03-05 19:25:00|861.17|859.67|849.44|847.94|861.17|859.67|849.44|847.94|0
1741203000000|2025-03-05 19:30:00|850.42|848.92|853.37|851.87|855.83|854.33|849.93|848.43|0
1741203300000|2025-03-05 19:35:00|853.62|852.12|851.9|850.4|856.57|855.07|843.05|841.55|0
1741203600000|2025-03-05 19:40:00|851.41|849.91|850.91|849.41|857.31|855.81|849.19|847.69|0
1741203900000|2025-03-05 19:45:00|851.65|850.15|858.29|856.79|859.28|857.78|848.7|847.2|0
1741204200000|2025-03-05 19:50:00|858.54|857.04|859.27|857.77|860.75|859.25|854.6|853.1|0
1741204500000|2025-03-05 19:55:00|859.03|857.53|852.32|850.82|863.4|861.9|851.58|850.08|0
1741204800000|2025-03-05 20:00:00|852.07|850.57|864.87|863.37|868.44|866.94|852.07|850.57|0
1741205100000|2025-03-05 20:05:00|864.38|862.88|868.19|866.69|870.04|868.54|862.65|861.15|0
1741205400000|2025-03-05 20:10:00|866.84|865.34|867.83|866.33|869.06|867.56|864.13|862.63|0
1741205700000|2025-03-05 20:15:00|867.09|865.59|854.31|852.43|869.3|867.8|844.93|843.43|0
1741206000000|2025-03-05 20:20:00|855.79|853.91|852.34|850.47|857.51|855.63|844.97|843.09|0
1741206300000|2025-03-05 20:25:00|852.09|850.22|862.92|861.04|864.89|863.01|850.86|848.99|0
1741206600000|2025-03-05 20:30:00|862.18|860.31|854.36|852.86|862.18|860.31|850.43|848.93|0
1741206900000|2025-03-05 20:35:00|854.86|853.36|855.88|854.38|856.45|854.95|848.71|847.21|0
1741207200000|2025-03-05 20:40:00|856.12|854.62|858.62|857.12|860.84|859.34|853.45|851.95|0
1741207500000|2025-03-05 20:45:00|858.13|856.63|852.47|850.97|858.13|856.63|848.65|847.15|0
1741207800000|2025-03-05 20:50:00|850.74|849.24|858.13|856.63|860.22|858.72|835.74|834.24|0
1741208100000|2025-03-05 20:55:00|854.68|853.18|851.19|849.69|858.62|857.12|850.21|848.71|0
1741208400000|2025-03-05 21:00:00|851.68|850.18|850.02|848.52|852.92|851.42|847.25|845.75|0
1741208700000|2025-03-05 21:05:00|850.27|848.77|848.79|847.29|852.24|850.74|842.89|841.39|0
1741209000000|2025-03-05 21:10:00|849.04|847.54|846.08|844.58|849.89|848.39|845.35|843.85|0
1741209300000|2025-03-05 21:15:00|846.69|845.19|851.37|849.87|852.97|851.47|846.33|844.83|0
1741209600000|2025-03-05 21:20:00|851.5|850|847.68|846.18|852.48|850.98|847.56|846.06|0
1741209900000|2025-03-05 21:25:00|847.8|846.3|850.26|848.76|850.26|848.76|846.82|845.32|0
1741210200000|2025-03-05 21:30:00|849.52|848.02|849.03|847.53|850.02|848.52|846.82|845.32|0
1741210500000|2025-03-05 21:35:00|848.41|846.91|849.77|848.27|849.77|848.27|848.41|846.91|0
1741210800000|2025-03-05 21:40:00|850.26|848.76|849.03|847.53|851|849.5|848.54|847.04|0
1741211100000|2025-03-05 21:45:00|848.9|847.4|847.3|845.8|849.52|848.02|845.45|843.95|0
1741211400000|2025-03-05 21:50:00|847.06|845.56|847.06|845.56|847.06|845.56|846.07|844.57|0
1741211700000|2025-03-05 21:55:00|847.51|845.11|846.95|844.55|848.49|846.09|844.8|842.4|0
1741212000000|2025-03-05 22:00:00|846.62|844.22|846.77|844.37|847.52|845.12|846.47|844.07|0
1741212300000|2025-03-05 22:05:00|846.94|844.54|847.23|844.83|847.31|844.91|846.94|844.54|0
1741212600000|2025-03-05 22:10:00|847.31|844.91|847.55|845.15|847.84|845.44|847.09|844.69|0
1741212900000|2025-03-05 22:15:00|847.62|845.22|847.62|845.22|847.62|845.22|847.44|845.04|0
1741213200000|2025-03-05 22:20:00|847.73|845.33|847.48|845.08|847.77|845.37|847.48|845.08|0
1741213500000|2025-03-05 22:25:00|847.77|845.37|847.76|845.36|847.8|845.4|847.37|844.97|0
1741213800000|2025-03-05 22:30:00|847.8|845.4|847.62|845.22|847.83|845.43|847.59|845.19|0
1741214100000|2025-03-05 22:35:00|847.8|845.4|847.55|845.15|847.8|845.4|847.55|845.15|0
1741214400000|2025-03-05 22:40:00|847.72|845.32|847.65|845.25|847.94|845.54|847.65|845.25|0
1741214700000|2025-03-05 22:45:00|847.72|845.32|847.15|844.75|847.76|845.36|847.15|844.75|0
1741215000000|2025-03-05 22:50:00|846.97|844.57|846.35|843.95|847.72|845.32|845.57|843.17|0
1741215300000|2025-03-05 22:55:00|846.21|843.81|846.32|843.92|847|844.6|845.49|843.09|0
1741215600000|2025-03-05 23:00:00|848.59|846.19|852.17|849.77|852.41|850.01|846.87|844.47|0
1741215900000|2025-03-05 23:05:00|852.53|850.13|850.69|848.29|852.66|850.26|850.69|848.29|0
1741216200000|2025-03-05 23:10:00|850.81|848.41|853.76|851.36|854.87|852.47|850.81|848.41|0
1741216500000|2025-03-05 23:15:00|853.27|850.87|852.03|849.63|853.76|851.36|851.54|849.14|0
1741216800000|2025-03-05 23:20:00|851.67|849.27|849.95|847.55|853.39|850.99|849.21|846.81|0
1741217100000|2025-03-05 23:25:00|850.44|848.04|850.06|847.66|851.42|849.02|849.82|847.42|0
1741217400000|2025-03-05 23:30:00|850.19|847.79|845.02|842.62|850.31|847.91|844.28|841.88|0
1741217700000|2025-03-05 23:35:00|844.89|842.49|846.99|844.59|846.99|844.59|843.54|841.14|0
1741218000000|2025-03-05 23:40:00|846.74|844.34|848.46|846.06|848.71|846.31|846.74|844.34|0
1741218300000|2025-03-05 23:45:00|848.71|846.31|847.97|845.57|848.96|846.56|846.86|844.46|0
1741218600000|2025-03-05 23:50:00|848.09|845.69|847.35|844.95|849.45|847.05|847.23|844.83|0
1741218900000|2025-03-05 23:55:00|847.6|845.2|846.86|844.46|847.97|845.57|846.49|844.09|0
1741219200000|2025-03-06 00:00:00|846.49|844.09|847.72|845.32|849.07|846.67|844.28|841.88|0
1741219500000|2025-03-06 00:05:00|847.97|845.57|846.85|844.45|849.2|846.8|846.12|843.72|0
1741219800000|2025-03-06 00:10:00|846.98|844.58|850.67|848.27|851.04|848.64|846.36|843.96|0
1741220100000|2025-03-06 00:15:00|850.92|848.52|850.18|847.78|851.41|849.01|849.8|847.4|0
1741220400000|2025-03-06 00:20:00|850.05|847.65|848.7|846.3|850.92|848.52|848.08|845.68|0
1741220700000|2025-03-06 00:25:00|848.82|846.42|850.67|848.27|850.91|848.51|848.7|846.3|0
1741221000000|2025-03-06 00:30:00|850.91|848.51|850.42|848.02|851.16|848.76|850.17|847.77|0
1741221300000|2025-03-06 00:35:00|850.17|847.77|848.2|845.8|850.42|848.02|847.96|845.56|0
1741221600000|2025-03-06 00:40:00|848.45|846.05|848.7|846.3|849.43|847.03|847.96|845.56|0
1741221900000|2025-03-06 00:45:00|848.2|845.8|846.23|843.83|848.94|846.54|845.99|843.59|0
1741222200000|2025-03-06 00:50:00|846.48|844.08|844.26|841.86|847.71|845.31|844.26|841.86|0
1741222500000|2025-03-06 00:55:00|844.75|842.35|841.43|839.03|844.87|842.47|840.08|837.68|0
1741222800000|2025-03-06 01:00:00|842.05|839.65|840.82|838.42|844.01|841.61|840.69|838.29|0
1741223100000|2025-03-06 01:05:00|841.31|838.91|843.64|841.24|844.01|841.61|840.93|838.53|0
1741223400000|2025-03-06 01:10:00|844.5|842.1|845.73|843.33|845.98|843.58|844.5|842.1|0
1741223700000|2025-03-06 01:15:00|845.49|843.09|843.56|842.06|846.02|844.52|843.31|841.81|0
1741224000000|2025-03-06 01:20:00|843.68|842.18|844.54|843.04|845.04|843.54|843.56|842.06|0
1741224300000|2025-03-06 01:25:00|843.92|842.42|844.79|843.29|845.53|844.03|843.8|842.3|0
1741224600000|2025-03-06 01:30:00|844.91|843.41|842.33|840.83|845.03|843.53|841.34|839.84|0
1741224900000|2025-03-06 01:35:00|842.2|840.7|841.09|839.59|843.06|841.56|840.6|839.1|0
1741225200000|2025-03-06 01:40:00|841.21|839.71|841.34|839.84|842.32|840.82|839.86|838.36|0
1741225500000|2025-03-06 01:45:00|841.09|839.59|840.85|839.35|841.34|839.84|840.85|839.35|0
1741225800000|2025-03-06 01:50:00|840.11|838.61|845.27|843.77|845.27|843.77|840.11|838.61|0
1741226100000|2025-03-06 01:55:00|845.52|844.02|844.53|843.03|845.77|844.27|843.8|842.3|0
1741226400000|2025-03-06 02:00:00|844.78|843.28|846.01|844.51|846.5|845|844.53|843.03|0
1741226700000|2025-03-06 02:05:00|846.37|844.87|846.99|845.49|847.73|846.23|845.76|844.26|0
1741227000000|2025-03-06 02:10:00|846.87|845.37|845.27|843.77|846.99|845.49|844.65|843.15|0
1741227300000|2025-03-06 02:15:00|845.51|844.01|843.54|842.04|845.51|844.01|843.3|841.8|0
1741227600000|2025-03-06 02:20:00|843.3|841.8|842.31|840.81|843.66|842.16|840.84|839.34|0
1741227900000|2025-03-06 02:25:00|842.56|841.06|842.07|840.57|843.05|841.55|841.94|840.44|0
1741228200000|2025-03-06 02:30:00|841.57|840.07|845.51|844.01|845.76|844.26|841.57|840.07|0
1741228500000|2025-03-06 02:35:00|845.26|843.76|843.54|842.04|845.26|843.76|842.67|841.17|0
1741228800000|2025-03-06 02:40:00|843.41|841.91|841.82|840.32|843.41|841.91|841.32|839.82|0
1741229100000|2025-03-06 02:45:00|841.93|840.43|842.06|840.56|842.55|841.05|841.32|839.82|0
1741229400000|2025-03-06 02:50:00|842.31|840.81|842.55|841.05|843.29|841.79|841.81|840.31|0
1741229700000|2025-03-06 02:55:00|842.31|840.81|842.06|840.56|843.16|841.66|841.81|840.31|0
1741230000000|2025-03-06 03:00:00|842.3|840.8|842.3|840.8|842.55|841.05|840.34|838.84|0
1741230300000|2025-03-06 03:05:00|842.17|840.67|840.58|839.08|842.3|840.8|839.84|838.34|0
1741230600000|2025-03-06 03:10:00|840.7|839.2|840.58|839.08|842.06|840.56|840.58|839.08|0
1741230900000|2025-03-06 03:15:00|840.33|838.83|842.3|840.8|842.66|841.16|840.33|838.83|0
1741231200000|2025-03-06 03:20:00|842.55|841.05|841.31|839.81|842.79|841.29|840.82|839.32|0
1741231500000|2025-03-06 03:25:00|841.07|839.57|843.28|841.78|843.53|842.03|840.82|839.32|0
1741231800000|2025-03-06 03:30:00|842.79|841.29|843.28|841.78|843.53|842.03|841.56|840.06|0
1741232100000|2025-03-06 03:35:00|843.53|842.03|844.02|842.52|844.38|842.88|843.53|842.03|0
1741232400000|2025-03-06 03:40:00|844.26|842.76|845.49|843.99|845.99|844.49|843.52|842.02|0
1741232700000|2025-03-06 03:45:00|845.74|844.24|845.74|844.24|846.48|844.98|845.25|843.75|0
1741233000000|2025-03-06 03:50:00|845.98|844.48|846.72|845.22|847.21|845.71|845.49|843.99|0
1741233300000|2025-03-06 03:55:00|847.09|845.59|847.46|845.96|848.2|846.7|846.84|845.34|0
1741233600000|2025-03-06 04:00:00|847.21|845.71|847.7|846.2|848.94|847.44|847.21|845.71|0
1741233900000|2025-03-06 04:05:00|847.46|845.96|848.44|846.94|848.44|846.94|847.46|845.96|0
1741234200000|2025-03-06 04:10:00|848.19|846.69|849.18|847.68|849.18|847.68|847.95|846.45|0
1741234500000|2025-03-06 04:15:00|848.93|847.43|850.65|849.15|850.9|849.4|848.69|847.19|0
1741234800000|2025-03-06 04:20:00|850.41|848.91|849.42|847.92|850.41|848.91|847.94|846.44|0
1741235100000|2025-03-06 04:25:00|849.29|847.79|848.44|846.94|849.91|848.41|848.44|846.94|0
1741235400000|2025-03-06 04:30:00|848.55|847.05|850.16|848.66|850.9|849.4|848.55|847.05|0
1741235700000|2025-03-06 04:35:00|850.03|848.53|850.4|848.9|850.65|849.15|849.91|848.41|0
1741236000000|2025-03-06 04:40:00|850.65|849.15|850.16|848.66|850.9|849.4|850.16|848.66|0
1741236300000|2025-03-06 04:45:00|850.4|848.9|850.89|849.39|850.89|849.39|850.4|848.9|0
1741236600000|2025-03-06 04:50:00|850.65|849.15|850.15|848.65|850.89|849.39|850.15|848.65|0
1741236900000|2025-03-06 04:55:00|850.03|848.53|850.15|848.65|850.4|848.9|849.66|848.16|0
1741237200000|2025-03-06 05:00:00|849.91|848.41|850.15|848.65|850.89|849.39|849.66|848.16|0
1741237500000|2025-03-06 05:05:00|849.91|848.41|850.4|848.9|850.4|848.9|849.41|847.91|0
1741237800000|2025-03-06 05:10:00|850.51|849.01|850.64|849.14|850.89|849.39|849.66|848.16|0
1741238100000|2025-03-06 05:15:00|850.51|849.01|850.64|849.14|850.89|849.39|850.27|848.77|0
1741238400000|2025-03-06 05:20:00|850.39|848.89|849.9|848.4|850.64|849.14|849.65|848.15|0
1741238700000|2025-03-06 05:25:00|849.65|848.15|849.16|847.66|849.65|848.15|849.16|847.66|0
1741239000000|2025-03-06 05:30:00|848.91|847.41|848.91|847.41|849.9|848.4|848.67|847.17|0
1741239300000|2025-03-06 05:35:00|849.03|847.53|848.67|847.17|849.65|848.15|848.42|846.92|0
1741239600000|2025-03-06 05:40:00|848.78|847.28|848.42|846.92|848.91|847.41|848.29|846.79|0
1741239900000|2025-03-06 05:45:00|848.66|847.16|845.33|843.83|848.66|847.16|844.97|843.47|0
1741240200000|2025-03-06 05:50:00|845.46|843.96|844.97|843.47|845.95|844.45|844.48|842.98|0
1741240500000|2025-03-06 05:55:00|845.21|843.71|843.98|842.48|845.46|843.96|843.85|842.35|0
1741240800000|2025-03-06 06:00:00|843.74|842.24|842.87|841.37|843.98|842.48|842.01|840.51|0
1741241100000|2025-03-06 06:05:00|843|841.5|843.24|841.74|843.36|841.86|841.76|840.26|0
1741241400000|2025-03-06 06:10:00|843.49|841.99|846.19|844.69|846.93|845.43|842.26|840.76|0
1741241700000|2025-03-06 06:15:00|846.44|844.94|847.18|845.68|847.18|845.68|845.7|844.2|0
1741242000000|2025-03-06 06:20:00|847.42|845.92|848.41|846.91|849.15|847.65|847.42|845.92|0
1741242300000|2025-03-06 06:25:00|848.16|846.66|848.65|847.15|848.65|847.15|847.42|845.92|0
1741242600000|2025-03-06 06:30:00|848.41|846.91|848.65|847.15|849.88|848.38|848.16|846.66|0
1741242900000|2025-03-06 06:35:00|848.52|847.02|848.65|847.15|849.39|847.89|848.52|847.02|0
1741243200000|2025-03-06 06:40:00|848.9|847.4|850.13|848.63|850.13|848.63|848.4|846.9|0
1741243500000|2025-03-06 06:45:00|849.88|848.38|849.14|847.64|850.62|849.12|848.9|847.4|0
1741243800000|2025-03-06 06:50:00|848.89|847.39|848.89|847.39|849.88|848.38|848.65|847.15|0
1741244100000|2025-03-06 06:55:00|849.01|847.51|849.39|847.89|849.88|848.38|848.65|847.15|0
1741244400000|2025-03-06 07:00:00|849.63|848.13|849.38|847.88|850.86|849.36|848.65|847.15|0
1741244700000|2025-03-06 07:05:00|849.63|848.13|850.86|849.36|850.86|849.36|849.38|847.88|0
1741245000000|2025-03-06 07:10:00|850.61|849.11|848.15|846.65|850.86|849.36|847.9|846.4|0
1741245300000|2025-03-06 07:15:00|847.9|846.4|846.18|844.68|848.4|846.9|845.19|843.69|0
1741245600000|2025-03-06 07:20:00|846.3|844.8|847.41|845.91|849.01|847.51|846.18|844.68|0
1741245900000|2025-03-06 07:25:00|847.66|846.16|844.21|842.71|847.66|846.16|844.21|842.71|0
1741246200000|2025-03-06 07:30:00|843.96|842.46|844.42|842.92|847.16|845.66|842.94|841.44|0
1741246500000|2025-03-06 07:35:00|844.41|842.91|843.05|841.55|844.91|843.41|842.44|840.94|0
1741246800000|2025-03-06 07:40:00|842.94|841.44|836.78|835.28|843.05|841.55|836.04|834.54|0
1741247100000|2025-03-06 07:45:00|837.03|835.53|836.04|834.54|838.01|836.51|833.83|832.33|0
1741247400000|2025-03-06 07:50:00|836.29|834.79|832.59|831.09|836.46|834.96|830.74|829.24|0
1741247700000|2025-03-06 07:55:00|832.71|831.21|826.44|824.94|833.08|831.58|826.44|824.94|0
1741248000000|2025-03-06 08:00:00|825.94|824.44|826.19|824.69|827.91|826.41|821.03|819.53|0
1741248300000|2025-03-06 08:05:00|827.17|825.67|825.94|824.44|831.6|830.1|825.45|823.95|0
1741248600000|2025-03-06 08:10:00|825.45|823.95|819.79|818.29|828.4|826.9|812.91|811.41|0
1741248900000|2025-03-06 08:15:00|819.91|818.41|826.73|825.23|828.7|827.2|819.79|818.29|0
1741249200000|2025-03-06 08:20:00|826.48|824.98|821.57|820.07|826.73|825.23|821.32|819.82|0
1741249500000|2025-03-06 08:25:00|820.83|819.33|822.06|820.56|822.3|820.8|814.19|812.69|0
1741249800000|2025-03-06 08:30:00|821.56|820.06|821.19|819.69|824.76|823.26|818.37|816.87|0
1741250100000|2025-03-06 08:35:00|821.32|819.82|820.24|818.44|824.42|822.77|818.61|817.11|0
1741250400000|2025-03-06 08:40:00|820.11|818.31|812.99|811.19|820.24|818.44|811.27|809.47|0
1741250700000|2025-03-06 08:45:00|814.46|812.66|813.3|811.5|816.5|814.7|811.09|809.29|0
1741251000000|2025-03-06 08:50:00|813.55|811.75|813.17|811.37|815.27|813.47|810.72|808.92|0
1741251300000|2025-03-06 08:55:00|813.79|811.99|805.78|804.28|814.28|812.48|803.2|801.7|0
1741251600000|2025-03-06 09:00:00|805.54|804.04|810.51|808.71|813.21|811.41|799.57|798.07|0
1741251900000|2025-03-06 09:05:00|810.75|808.95|811.72|809.92|814.68|812.88|810.75|808.95|0
1741252200000|2025-03-06 09:10:00|812.21|810.41|807.55|805.75|812.33|810.53|807.55|805.75|0
1741252500000|2025-03-06 09:15:00|807.3|805.5|802.01|800.21|809.14|807.34|801.52|799.72|0
1741252800000|2025-03-06 09:20:00|802.25|800.45|799.67|797.87|806.67|804.87|799.55|797.75|0
1741253100000|2025-03-06 09:25:00|799.55|797.75|793.23|791.43|800.29|798.49|792.61|790.81|0
1741253400000|2025-03-06 09:30:00|793.48|791.68|799.6|797.8|800.46|798.66|788.82|787.02|0
1741253700000|2025-03-06 09:35:00|798.62|796.82|799.11|797.31|800.09|798.29|796.41|794.61|0
1741254000000|2025-03-06 09:40:00|799.23|797.43|802.05|800.25|802.79|800.99|798.62|796.82|0
1741254300000|2025-03-06 09:45:00|802.3|800.5|795.93|794.13|804.02|802.22|795.19|793.39|0
1741254600000|2025-03-06 09:50:00|796.17|794.37|794.21|792.41|799.11|797.31|792|790.2|0
1741254900000|2025-03-06 09:55:00|793.96|792.16|794.45|792.65|794.94|793.14|790.78|788.98|0
1741255200000|2025-03-06 10:00:00|794.32|792.52|791.14|789.34|794.32|792.52|784.9|783.1|0
1741255500000|2025-03-06 10:05:00|790.89|789.09|793.71|791.91|794.94|793.14|790.89|789.09|0
1741255800000|2025-03-06 10:10:00|794.08|792.28|793.58|791.78|795.79|793.99|792.98|791.18|0
1741256100000|2025-03-06 10:15:00|793.47|791.67|796.52|794.72|797.39|795.59|792|790.2|0
1741256400000|2025-03-06 10:20:00|796.9|795.1|798.61|796.81|799.1|797.3|796.16|794.36|0
1741256700000|2025-03-06 10:25:00|798.73|796.93|797.38|795.58|799.59|797.79|796.52|794.72|0
1741257000000|2025-03-06 10:30:00|797.14|795.34|793.82|792.02|797.14|795.34|793.7|791.9|0
1741257300000|2025-03-06 10:35:00|794.44|792.64|789.29|787.49|795.42|793.62|788.8|787|0
1741257600000|2025-03-06 10:40:00|789.54|787.74|789.26|787.46|790.73|788.93|787.58|785.78|0
1741257900000|2025-03-06 10:45:00|789.01|787.21|788.52|786.72|790.73|788.93|787.3|785.5|0
1741258200000|2025-03-06 10:50:00|788.77|786.97|783.63|781.83|789.99|788.19|783.38|781.58|0
1741258500000|2025-03-06 10:55:00|783.75|781.95|784.12|782.32|787.54|785.74|782.03|780.23|0
1741258800000|2025-03-06 11:00:00|783.99|782.19|780.81|779.31|784.6|782.8|778.1|776.6|0
1741259100000|2025-03-06 11:05:00|780.56|779.06|784.04|782.54|787.22|785.72|780.56|779.06|0
1741259400000|2025-03-06 11:10:00|784.16|782.66|784.4|782.9|785.75|784.25|782.33|780.83|0
1741259700000|2025-03-06 11:15:00|784.77|783.27|788.44|786.94|788.68|787.18|783.42|781.92|0
1741260000000|2025-03-06 11:20:00|788.19|786.69|788.68|787.18|789.66|788.16|786.23|784.73|0
1741260300000|2025-03-06 11:25:00|788.8|787.3|786.48|784.98|788.92|787.42|785.74|784.24|0
1741260600000|2025-03-06 11:30:00|786.35|784.85|789.65|788.15|789.66|788.16|786.23|784.73|0
1741260900000|2025-03-06 11:35:00|789.28|787.78|789.9|788.4|792.1|790.6|788.67|787.17|0
1741261200000|2025-03-06 11:40:00|789.77|788.27|796.02|794.52|796.13|794.63|789.16|787.66|0
1741261500000|2025-03-06 11:45:00|795.77|794.27|797.85|796.35|798.34|796.84|794.3|792.8|0
1741261800000|2025-03-06 11:50:00|798.21|796.71|798.01|796.51|799.26|797.76|797.36|795.86|0
1741262100000|2025-03-06 11:55:00|798.13|796.63|799.21|797.71|799.45|797.95|797.23|795.73|0
1741262400000|2025-03-06 12:00:00|799.32|797.82|795.05|793.55|799.94|798.44|794.8|793.3|0
1741262700000|2025-03-06 12:05:00|794.8|793.3|791.38|789.88|794.92|793.42|791.38|789.88|0
1741263000000|2025-03-06 12:10:00|791.49|789.99|790.4|788.9|792.11|790.61|789.67|788.17|0
1741263300000|2025-03-06 12:15:00|790.15|788.65|791.49|789.99|791.49|789.99|786|784.5|0
1741263600000|2025-03-06 12:20:00|791.37|789.87|788.32|786.82|791.74|790.24|787.34|785.84|0
1741263900000|2025-03-06 12:25:00|788.43|786.93|795.03|793.53|795.76|794.26|788.43|786.93|0
1741264200000|2025-03-06 12:30:00|794.91|793.41|789.16|787.66|796.13|794.63|786.85|785.35|0
1741264500000|2025-03-06 12:35:00|789.05|787.55|783.92|782.42|789.05|787.55|783.67|782.17|0
1741264800000|2025-03-06 12:40:00|783.67|782.17|790.02|788.52|790.51|789.01|783.43|781.93|0
1741265100000|2025-03-06 12:45:00|789.77|788.27|788.31|786.81|792.46|790.96|787.33|785.83|0
1741265400000|2025-03-06 12:50:00|788.55|787.05|789.04|787.54|791.24|789.74|787.82|786.32|0
1741265700000|2025-03-06 12:55:00|789.4|787.9|787.78|786.28|792.46|790.96|787.65|786.15|0
1741266000000|2025-03-06 13:00:00|787.54|786.04|781.19|779.69|788.39|786.89|780.94|779.44|0
1741266300000|2025-03-06 13:05:00|780.94|779.44|783.14|781.64|785.34|783.84|779.48|777.98|0
1741266600000|2025-03-06 13:10:00|783.74|782.24|780.81|779.31|783.74|782.24|778.86|777.36|0
1741266900000|2025-03-06 13:15:00|781.06|779.56|776.06|774.56|783.62|782.12|775.81|774.31|0
1741267200000|2025-03-06 13:20:00|775.33|773.83|775.08|773.58|778.01|776.51|772.52|771.02|0
1741267500000|2025-03-06 13:25:00|775.2|773.7|777.22|775.72|779.54|778.04|774.29|772.79|0
1741267800000|2025-03-06 13:30:00|777.1|775.6|787.35|785.85|787.59|786.09|777.1|775.6|0
1741268100000|2025-03-06 13:35:00|787.1|785.6|790.52|789.02|792.96|791.46|786|784.5|0
1741268400000|2025-03-06 13:40:00|790.27|788.77|785.84|784.34|790.88|789.38|782.46|780.96|0
1741268700000|2025-03-06 13:45:00|785.11|783.61|787.79|786.29|787.79|786.29|780.47|778.97|0
1741269000000|2025-03-06 13:50:00|787.55|786.05|782.17|780.67|787.55|786.05|780.22|778.72|0
1741269300000|2025-03-06 13:55:00|781.93|780.43|783.15|781.65|784.61|783.11|779.85|778.35|0
1741269600000|2025-03-06 14:00:00|782.42|780.92|784.86|783.36|785.59|784.09|778.02|776.52|0
1741269900000|2025-03-06 14:05:00|784.73|783.23|787.05|785.55|790.72|789.22|783.63|782.13|0
1741270200000|2025-03-06 14:10:00|787.3|785.8|789|787.5|789.61|788.11|786.56|785.06|0
1741270500000|2025-03-06 14:15:00|788.88|787.38|784.6|783.1|788.88|787.38|782.28|780.78|0
1741270800000|2025-03-06 14:20:00|784.36|782.86|779.84|778.34|784.36|782.86|779.23|777.73|0
1741271100000|2025-03-06 14:25:00|778.95|776.55|776.02|773.62|781.15|778.75|775.05|772.65|0
1741271400000|2025-03-06 14:30:00|775.82|774.32|773.58|772.08|778.99|777.49|768.01|766.51|0
1741271700000|2025-03-06 14:35:00|771.87|770.37|770.41|768.91|773.78|772.28|760.68|759.18|0
1741272000000|2025-03-06 14:40:00|771.14|769.64|760.22|758.49|774.31|772.81|757.25|755.53|0
1741272300000|2025-03-06 14:45:00|758.88|757.16|769.75|768.02|772.43|770.7|758.64|756.92|0
1741272600000|2025-03-06 14:50:00|769.26|767.54|771.62|769.9|781.68|779.95|768.05|766.32|0
1741272900000|2025-03-06 14:55:00|771.14|769.41|767.48|765.76|773.57|771.84|764.08|762.36|0
1741273200000|2025-03-06 15:00:00|766.51|764.79|785.61|783.89|788.78|787.06|763.59|761.87|0
1741273500000|2025-03-06 15:05:00|784.88|783.16|795.18|793.46|798.85|797.12|784.39|782.67|0
1741273800000|2025-03-06 15:10:00|794.7|792.97|796.15|794.43|798.85|797.12|791.52|789.8|0
1741274100000|2025-03-06 15:15:00|795.79|794.07|802.14|800.41|805.07|803.35|795.06|793.33|0
1741274400000|2025-03-06 15:20:00|800.92|799.19|803.54|801.81|808.55|806.82|800.92|799.19|0
1741274700000|2025-03-06 15:25:00|802.81|801.08|806.95|805.23|808.17|806.45|792.81|791.09|0
1741275000000|2025-03-06 15:30:00|806.71|804.98|804.27|802.54|808.17|806.45|800.37|798.64|0
1741275300000|2025-03-06 15:35:00|803.78|802.05|819.01|817.28|819.5|817.77|801.09|799.37|0
1741275600000|2025-03-06 15:40:00|817.79|816.06|820.43|818.7|822.43|820.7|814.37|812.64|0
1741275900000|2025-03-06 15:45:00|819.45|817.73|813.59|811.87|822.38|820.65|812.98|811.25|0
1741276200000|2025-03-06 15:50:00|814.33|812.6|800.1|798.38|814.33|812.6|799.37|797.65|0
1741276500000|2025-03-06 15:55:00|801.57|799.84|809.24|807.51|810.7|808.97|797.91|796.19|0
1741276800000|2025-03-06 16:00:00|811.67|809.95|813.3|811.58|818.67|816.94|811.67|809.95|0
1741277100000|2025-03-06 16:05:00|813.79|812.06|822.82|821.09|823.31|821.58|809.89|808.16|0
1741277400000|2025-03-06 16:10:00|822.08|820.36|815.99|814.26|823.3|821.58|812.82|811.09|0
1741277700000|2025-03-06 16:15:00|815.75|814.02|812.96|811.23|818.33|816.6|810.76|809.04|0
1741278000000|2025-03-06 16:20:00|812.71|810.99|807.93|806.21|814.42|812.7|799.79|798.07|0
1741278300000|2025-03-06 16:25:00|808.91|807.18|807.93|806.2|812.08|810.35|794.52|792.8|0
1741278600000|2025-03-06 16:30:00|807.44|805.72|813.48|811.75|822.63|820.91|804.94|803.22|0
1741278900000|2025-03-06 16:35:00|814.7|812.97|793.76|792.04|815.3|813.58|792.3|790.58|0
1741279200000|2025-03-06 16:40:00|793.03|791.31|790.25|788.53|794.49|792.77|786.48|784.75|0
1741279500000|2025-03-06 16:45:00|790.74|789.02|786.11|784.39|793.66|791.94|784.89|783.17|0
1741279800000|2025-03-06 16:50:00|784.65|782.93|775.16|773.44|785.38|783.66|772.73|771.01|0
1741280100000|2025-03-06 16:55:00|774.68|772.95|768.28|766.56|775.41|773.68|767.19|765.47|0
1741280400000|2025-03-06 17:00:00|767.68|765.95|756.43|754.71|772.19|770.47|755.95|754.22|0
1741280700000|2025-03-06 17:05:00|756.19|754.46|760.67|758.94|761.88|760.15|749.89|748.17|0
1741281000000|2025-03-06 17:10:00|761.88|760.15|752.92|751.19|761.88|760.15|752.44|750.71|0
1741281300000|2025-03-06 17:15:00|753.4|751.68|758|756.27|759.21|757.48|750.26|748.53|0
1741281600000|2025-03-06 17:20:00|757.76|756.03|756.66|754.93|767.93|766.21|756.42|754.69|0
1741281900000|2025-03-06 17:25:00|755.69|753.96|748.72|747|755.69|753.96|743.64|741.92|0
1741282200000|2025-03-06 17:30:00|748.48|746.75|752.26|750.54|759.78|758.05|748.15|746.43|0
1741282500000|2025-03-06 17:35:00|752.75|751.02|745.71|743.99|753.47|751.75|745.71|743.99|0
1741282800000|2025-03-06 17:40:00|745.47|743.75|749.76|748.03|757.81|756.09|744.75|743.02|0
1741283100000|2025-03-06 17:45:00|749.03|747.31|737.59|735.86|749.76|748.03|734.7|732.97|0
1741283400000|2025-03-06 17:50:00|736.62|734.9|742.65|740.93|743.38|741.65|735.9|734.17|0
1741283700000|2025-03-06 17:55:00|742.17|740.44|754.73|753|759.08|757.36|741.93|740.2|0
1741284000000|2025-03-06 18:00:00|753.52|751.79|746.64|744.92|755.94|754.21|745.71|743.98|0
1741284300000|2025-03-06 18:05:00|747.86|746.13|747.44|745.71|753.44|751.72|744.46|742.73|0
1741284600000|2025-03-06 18:10:00|748.17|746.44|752.29|750.57|753.02|751.3|742.59|740.86|0
1741284900000|2025-03-06 18:15:00|752.53|750.81|760.55|758.83|761.77|760.04|752.53|750.81|0
1741285200000|2025-03-06 18:20:00|760.06|758.34|761.43|759.7|763.19|761.46|756.9|755.18|0
1741285500000|2025-03-06 18:25:00|761.19|759.46|747.67|745.95|762.16|760.44|745.61|743.89|0
1741285800000|2025-03-06 18:30:00|747.8|746.08|747.7|745.97|753.77|752.05|744.64|742.92|0
1741286100000|2025-03-06 18:35:00|747.45|745.73|735.32|733.59|750.37|748.64|734.83|733.11|0
1741286400000|2025-03-06 18:40:00|734.59|732.86|734.98|733.25|735.22|733.5|727.88|726.15|0
1741286700000|2025-03-06 18:45:00|735.46|733.74|740.31|738.58|744.43|742.71|732.56|730.83|0
1741287000000|2025-03-06 18:50:00|739.82|738.1|744.91|743.19|750.01|748.29|739.82|738.1|0
1741287300000|2025-03-06 18:55:00|744.43|742.7|744.21|742.49|747.83|746.1|741.05|739.33|0
1741287600000|2025-03-06 19:00:00|743.48|741.76|733.29|731.56|745.18|743.46|732.32|730.59|0
1741287900000|2025-03-06 19:05:00|734.5|732.77|738.68|736.95|740|738.28|731.9|730.17|0
1741288200000|2025-03-06 19:10:00|738.43|736.71|738.67|736.95|745.95|744.22|738.19|736.46|0
1741288500000|2025-03-06 19:15:00|738.19|736.46|732.37|730.65|741.1|739.37|730.19|728.47|0
1741288800000|2025-03-06 19:20:00|732.86|731.13|736|734.28|736|734.28|729.22|727.5|0
1741289100000|2025-03-06 19:25:00|735.63|733.91|729.46|727.74|735.63|733.91|725.11|723.38|0
1741289400000|2025-03-06 19:30:00|729.7|727.98|729.94|728.22|734.06|732.33|725.11|723.38|0
1741289700000|2025-03-06 19:35:00|730.91|729.19|731.75|730.02|735.75|734.03|727.76|726.04|0
1741290000000|2025-03-06 19:40:00|731.39|729.67|740.84|739.11|745.32|743.59|730.42|728.7|0
1741290300000|2025-03-06 19:45:00|740.35|738.63|759.29|757.56|763.91|762.18|740.35|738.63|0
1741290600000|2025-03-06 19:50:00|760.38|758.65|760.3|758.57|771.26|769.54|758.56|756.83|0
1741290900000|2025-03-06 19:55:00|760.06|758.33|733.88|732.15|760.06|758.33|732.3|730.57|0
1741291200000|2025-03-06 20:00:00|733.39|731.67|744.69|742.96|746.87|745.14|728.8|727.07|0
1741291500000|2025-03-06 20:05:00|745.41|743.69|746.96|745.23|752.45|750.72|741.54|739.81|0
1741291800000|2025-03-06 20:10:00|746.72|744.99|754.66|752.93|755.14|753.42|745.99|744.26|0
1741292100000|2025-03-06 20:15:00|753.68|751.96|755.63|753.9|758.06|756.33|747.85|746.13|0
1741292400000|2025-03-06 20:20:00|754.17|752.44|739.94|738.21|757.93|756.2|735.57|733.85|0
1741292700000|2025-03-06 20:25:00|740.42|738.7|753.35|751.62|754.56|752.84|738.48|736.76|0
1741293000000|2025-03-06 20:30:00|753.59|751.86|752.86|751.13|765.01|763.28|751.4|749.68|0
1741293300000|2025-03-06 20:35:00|750.67|748.95|747.59|745.87|759.9|758.18|747.59|745.87|0
1741293600000|2025-03-06 20:40:00|748.68|746.95|742.01|740.29|750.02|748.29|739.83|738.11|0
1741293900000|2025-03-06 20:45:00|740.07|738.35|751.71|749.98|752.19|750.47|739.59|737.86|0
1741294200000|2025-03-06 20:50:00|751.95|750.23|756.88|755.15|758.26|756.54|748.31|746.59|0
1741294500000|2025-03-06 20:55:00|757.36|755.64|750.32|748.6|758.82|757.09|745.71|743.99|0
1741294800000|2025-03-06 21:00:00|750.81|749.08|759.05|757.33|759.3|757.57|748.62|746.9|0
1741295100000|2025-03-06 21:05:00|759.3|757.57|761.72|760|762.7|760.97|759.05|757.33|0
1741295400000|2025-03-06 21:10:00|761.97|760.24|762.69|760.97|764.88|763.16|760.75|759.03|0
1741295700000|2025-03-06 21:15:00|761.24|759.51|771.69|769.96|775.1|773.37|761.24|759.51|0
1741296000000|2025-03-06 21:20:00|772.18|770.45|769.37|767.64|773.64|771.91|769.37|767.64|0
1741296300000|2025-03-06 21:25:00|770.47|768.74|769.04|767.32|772.66|770.93|768.52|766.8|0
1741296600000|2025-03-06 21:30:00|769.28|767.56|766.5|764.78|769.77|768.04|765.89|764.17|0
1741296900000|2025-03-06 21:35:00|766.99|765.27|763.58|761.86|767.48|765.75|763.34|761.61|0
1741297200000|2025-03-06 21:40:00|763.46|761.73|765.04|763.31|765.28|763.56|762.24|760.52|0
1741297500000|2025-03-06 21:45:00|765.53|763.8|767.23|765.5|767.96|766.23|765.53|763.8|0
1741297800000|2025-03-06 21:50:00|766.61|764.89|766.98|765.25|768.93|767.2|766.61|764.89|0
1741298100000|2025-03-06 21:55:00|767.74|764.98|765.87|763.11|769.69|766.93|765.18|762.42|0
1741298400000|2025-03-06 22:00:00|765.84|763.08|764.82|762.06|767.45|764.69|764.71|761.95|0
1741298700000|2025-03-06 22:05:00|764.86|762.1|766.58|763.82|766.76|764|764.03|761.27|0
1741299000000|2025-03-06 22:10:00|766.16|763.4|768.28|765.52|768.89|766.13|766.16|763.4|0
1741299300000|2025-03-06 22:15:00|768.71|765.95|768.99|766.23|768.99|766.23|768|765.24|0
1741299600000|2025-03-06 22:20:00|769.03|766.27|769.74|766.98|769.96|767.2|768.92|766.16|0
1741299900000|2025-03-06 22:25:00|769.81|767.05|768.67|765.91|770.48|767.72|768.67|765.91|0
1741300200000|2025-03-06 22:30:00|768.66|765.9|769.09|766.33|769.2|766.44|767.99|765.23|0
1741300500000|2025-03-06 22:35:00|769.24|766.48|769.41|766.65|770.47|767.71|768.7|765.94|0
1741300800000|2025-03-06 22:40:00|769.48|766.72|768.8|766.04|769.69|766.93|768.66|765.9|0
1741301100000|2025-03-06 22:45:00|768.7|765.94|769.02|766.26|769.02|766.26|768.34|765.58|0
1741301400000|2025-03-06 22:50:00|769.19|766.43|769.23|766.47|769.37|766.61|768.69|765.93|0
1741301700000|2025-03-06 22:55:00|768.55|765.79|768.12|765.36|769.55|766.79|768.12|765.36|0
1741302000000|2025-03-06 23:00:00|771.23|768.47|772.45|769.69|773.55|770.79|768.31|765.55|0
1741302300000|2025-03-06 23:05:00|772.33|769.57|770.38|767.62|772.33|769.57|768.31|765.55|0
1741302600000|2025-03-06 23:10:00|770.5|767.74|771.9|769.5|773.48|771.08|769.83|767.43|0
1741302900000|2025-03-06 23:15:00|771.66|769.26|770.68|768.28|772.26|769.86|770.68|768.28|0
1741303200000|2025-03-06 23:20:00|770.07|767.67|767.27|764.87|770.07|767.67|766.54|764.14|0
1741303500000|2025-03-06 23:25:00|767.39|764.99|765.92|763.52|767.76|765.36|765.81|763.41|0
1741303800000|2025-03-06 23:30:00|766.05|763.65|769.33|766.93|769.82|767.42|766.05|763.65|0
1741304100000|2025-03-06 23:35:00|769.46|767.06|769.45|767.05|769.82|767.42|768.72|766.32|0
1741304400000|2025-03-06 23:40:00|769.57|767.17|769.21|766.81|769.7|767.3|767.99|765.59|0
1741304700000|2025-03-06 23:45:00|768.96|766.56|766.77|764.37|768.96|766.56|766.04|763.64|0
1741305000000|2025-03-06 23:50:00|767.01|764.61|766.28|763.88|768.47|766.07|765.91|763.51|0
1741305300000|2025-03-06 23:55:00|766.04|763.64|768.71|766.31|768.83|766.43|765.55|763.15|0
1741305600000|2025-03-07 00:00:00|768.47|766.07|768.22|765.82|769.44|767.04|764.82|762.42|0
1741305900000|2025-03-07 00:05:00|768.1|765.7|767.85|765.45|769.8|767.4|767|764.6|0
1741306200000|2025-03-07 00:10:00|767.49|765.09|769.68|767.28|769.92|767.52|767.36|764.96|0
1741306500000|2025-03-07 00:15:00|768.7|766.3|771.62|769.22|771.74|769.34|768.7|766.3|0
1741306800000|2025-03-07 00:20:00|771.87|769.47|766.75|764.35|771.87|769.47|766.27|763.87|0
1741307100000|2025-03-07 00:25:00|766.87|764.47|764.56|762.16|766.87|764.47|760.91|758.51|0
1741307400000|2025-03-07 00:30:00|764.19|761.79|767.72|765.32|768.21|765.81|763.59|761.19|0
1741307700000|2025-03-07 00:35:00|767.96|765.56|766.01|763.61|768.21|765.81|765.28|762.88|0
1741308000000|2025-03-07 00:40:00|766.5|764.1|771.37|768.97|773.07|770.67|766.01|763.61|0
1741308300000|2025-03-07 00:45:00|771.12|768.72|770.63|768.23|771.12|768.72|767.47|765.07|0
1741308600000|2025-03-07 00:50:00|771.12|768.72|769.41|767.01|772.34|769.94|768.69|766.29|0
1741308900000|2025-03-07 00:55:00|768.93|766.53|767.71|765.31|769.66|767.26|767.71|765.31|0
1741309200000|2025-03-07 01:00:00|768.44|766.04|768.19|765.79|768.68|766.28|765.27|762.87|0
1741309500000|2025-03-07 01:05:00|767.71|765.31|775.01|772.61|775.74|773.34|767.22|764.82|0
1741309800000|2025-03-07 01:10:00|775.25|772.85|777.32|774.92|777.93|775.53|775.25|772.85|0
1741310100000|2025-03-07 01:15:00|776.71|774.31|774.8|773.3|776.96|775.01|774.31|772.81|0
1741310400000|2025-03-07 01:20:00|774.31|772.81|772.85|771.35|774.8|773.3|771.87|770.37|0
1741310700000|2025-03-07 01:25:00|772.6|771.1|771.63|770.13|774.31|772.81|771.38|769.88|0
1741311000000|2025-03-07 01:30:00|770.89|769.39|770.65|769.15|772.6|771.1|770.16|768.66|0
1741311300000|2025-03-07 01:35:00|770.41|768.91|770.52|769.02|771.87|770.37|769.67|768.17|0
1741311600000|2025-03-07 01:40:00|770.65|769.15|772.35|770.85|772.35|770.85|769.43|767.93|0
1741311900000|2025-03-07 01:45:00|772.11|770.61|771.86|770.36|772.59|771.09|770.89|769.39|0
1741312200000|2025-03-07 01:50:00|771.49|769.99|771.13|769.63|772.1|770.6|769.67|768.17|0
1741312500000|2025-03-07 01:55:00|771.24|769.74|771.85|770.35|773.32|771.82|771.24|769.74|0
1741312800000|2025-03-07 02:00:00|770.39|768.89|771.12|769.62|772.34|770.84|769.42|767.92|0
1741313100000|2025-03-07 02:05:00|770.99|769.49|770.5|769|771.85|770.35|770.02|768.52|0
1741313400000|2025-03-07 02:10:00|770.75|769.25|772.58|771.08|772.58|771.08|770.39|768.89|0
1741313700000|2025-03-07 02:15:00|772.33|770.83|774.52|773.02|777.45|775.95|772.33|770.83|0
1741314000000|2025-03-07 02:20:00|774.28|772.78|771.6|770.1|774.28|772.78|770.38|768.88|0
1741314300000|2025-03-07 02:25:00|771.35|769.85|769.89|768.39|771.35|769.85|769.65|768.15|0
1741314600000|2025-03-07 02:30:00|770.01|768.51|770.13|768.63|770.13|768.63|766.72|765.22|0
1741314900000|2025-03-07 02:35:00|770|768.5|770.86|769.36|771.59|770.09|769.4|767.9|0
1741315200000|2025-03-07 02:40:00|771.1|769.6|771.83|770.33|772.08|770.58|770.13|768.63|0
1741315500000|2025-03-07 02:45:00|772.08|770.58|771.83|770.33|773.05|771.55|771.59|770.09|0
1741315800000|2025-03-07 02:50:00|772.07|770.57|771.46|769.96|773.05|771.55|771.1|769.6|0
1741316100000|2025-03-07 02:55:00|771.34|769.84|771.34|769.84|771.82|770.32|770.61|769.11|0
1741316400000|2025-03-07 03:00:00|771.58|770.08|770.6|769.1|772.07|770.57|770.12|768.62|0
1741316700000|2025-03-07 03:05:00|770.85|769.35|770.6|769.1|771.33|769.83|768.9|767.4|0
1741317000000|2025-03-07 03:10:00|770.36|768.86|767.19|765.69|770.36|768.86|766.95|765.45|0
1741317300000|2025-03-07 03:15:00|767.31|765.81|767.67|766.17|769.14|767.64|766.21|764.71|0
1741317600000|2025-03-07 03:20:00|767.43|765.93|768.16|766.66|768.16|766.66|765.24|763.74|0
1741317900000|2025-03-07 03:25:00|767.91|766.41|768.4|766.9|769.13|767.63|767.18|765.68|0
1741318200000|2025-03-07 03:30:00|768.52|767.02|767.67|766.17|768.64|767.14|765.96|764.46|0
1741318500000|2025-03-07 03:35:00|767.91|766.41|766.93|765.43|767.91|766.41|765.72|764.22|0
1741318800000|2025-03-07 03:40:00|767.18|765.68|767.05|765.55|767.18|765.68|765.71|764.21|0
1741319100000|2025-03-07 03:45:00|766.93|765.43|765.47|763.97|767.17|765.67|764.74|763.24|0
1741319400000|2025-03-07 03:50:00|765.22|763.72|765.22|763.72|766.68|765.18|764.73|763.23|0
1741319700000|2025-03-07 03:55:00|765.34|763.84|764.46|762.96|766.84|765.34|763.98|762.48|0
1741320000000|2025-03-07 04:00:00|763.98|762.48|767.14|765.64|767.63|766.13|763.73|762.23|0
1741320300000|2025-03-07 04:05:00|766.9|765.4|767.39|765.89|768.12|766.62|766.66|765.16|0
1741320600000|2025-03-07 04:10:00|767.14|765.64|765.68|764.18|767.63|766.13|765.43|763.93|0
1741320900000|2025-03-07 04:15:00|765.19|763.69|764.21|762.71|765.19|763.69|762.99|761.49|0
1741321200000|2025-03-07 04:20:00|764.45|762.95|763.96|762.46|764.45|762.95|763.24|761.74|0
1741321500000|2025-03-07 04:25:00|764.21|762.71|763.23|761.73|764.21|762.71|761.28|759.78|0
1741321800000|2025-03-07 04:30:00|763.47|761.97|765.18|763.68|765.67|764.17|763.47|761.97|0
1741322100000|2025-03-07 04:35:00|765.42|763.92|766.15|764.65|766.88|765.38|764.45|762.95|0
1741322400000|2025-03-07 04:40:00|766.27|764.77|766.75|765.25|767.37|765.87|765.91|764.41|0
1741322700000|2025-03-07 04:45:00|766.51|765.01|766.63|765.13|767.12|765.62|766.15|764.65|0
1741323000000|2025-03-07 04:50:00|765.9|764.4|765.9|764.4|766.88|765.38|765.9|764.4|0
1741323300000|2025-03-07 04:55:00|766.02|764.52|767.12|765.62|767.85|766.35|765.9|764.4|0
1741323600000|2025-03-07 05:00:00|766.87|765.37|764.19|762.69|767.61|766.11|763.95|762.45|0
1741323900000|2025-03-07 05:05:00|764.06|762.56|762.97|761.47|765.16|763.66|762.73|761.23|0
1741324200000|2025-03-07 05:10:00|763.21|761.71|762.97|761.47|764.43|762.93|761.75|760.25|0
1741324500000|2025-03-07 05:15:00|763.08|761.58|765.64|764.14|766.13|764.63|762.48|760.98|0
1741324800000|2025-03-07 05:20:00|765.76|764.26|763.2|761.7|765.89|764.39|761.99|760.49|0
1741325100000|2025-03-07 05:25:00|763.45|761.95|764.42|762.92|765.4|763.9|763.45|761.95|0
1741325400000|2025-03-07 05:30:00|764.66|763.16|767.1|765.6|767.35|765.85|764.66|763.16|0
1741325700000|2025-03-07 05:35:00|766.61|765.11|766.19|764.69|766.99|765.49|765.7|764.2|0
1741326000000|2025-03-07 05:40:00|766.06|764.56|764.35|762.85|766.92|765.42|764.23|762.73|0
1741326300000|2025-03-07 05:45:00|764.47|762.97|762.52|761.02|764.72|763.22|762.52|761.02|0
1741326600000|2025-03-07 05:50:00|762.28|760.78|760.68|759.18|762.76|761.26|759.83|758.33|0
1741326900000|2025-03-07 05:55:00|760.57|759.07|759.83|758.33|761.3|759.8|757.88|756.38|0
1741327200000|2025-03-07 06:00:00|760.32|758.82|756.66|755.16|760.81|759.31|755.2|753.7|0
1741327500000|2025-03-07 06:05:00|756.9|755.4|755.94|754.44|757.51|756.01|754.22|752.72|0
1741327800000|2025-03-07 06:10:00|755.58|754.08|756.25|754.75|756.49|754.99|753.57|752.07|0
1741328100000|2025-03-07 06:15:00|756.12|754.62|758.44|756.94|758.44|756.94|755.52|754.02|0
1741328400000|2025-03-07 06:20:00|758.2|756.7|755.51|754.01|758.2|756.7|755.51|754.01|0
1741328700000|2025-03-07 06:25:00|755.76|754.26|756.49|754.99|757.22|755.72|755.75|754.25|0
1741329000000|2025-03-07 06:30:00|756.73|755.23|755.02|753.52|757.33|755.83|754.16|752.66|0
1741329300000|2025-03-07 06:35:00|754.78|753.28|753.56|752.06|755.51|754.01|753.56|752.06|0
1741329600000|2025-03-07 06:40:00|753.31|751.81|754.28|752.78|755.13|753.63|753.31|751.81|0
1741329900000|2025-03-07 06:45:00|754.53|753.03|754.28|752.78|755.99|754.49|754.28|752.78|0
1741330200000|2025-03-07 06:50:00|754.64|753.14|753.55|752.05|755.01|753.51|753.31|751.81|0
1741330500000|2025-03-07 06:55:00|753.67|752.17|755.25|753.75|755.25|753.75|753.3|751.8|0
1741330800000|2025-03-07 07:00:00|754.76|753.26|760.37|758.87|761.83|760.33|754.76|753.26|0
1741331100000|2025-03-07 07:05:00|760.86|759.36|763.22|761.72|764.27|762.77|759.88|758.38|0
1741331400000|2025-03-07 07:10:00|762.98|761.48|763.22|761.72|765.66|764.16|762.98|761.48|0
1741331700000|2025-03-07 07:15:00|762.98|761.48|762|760.5|763.58|762.08|761.51|760.01|0
1741332000000|2025-03-07 07:20:00|761.02|759.52|761.27|759.77|763.58|762.08|760.78|759.28|0
1741332300000|2025-03-07 07:25:00|761.51|760.01|763.46|761.96|764.68|763.18|761.27|759.77|0
1741332600000|2025-03-07 07:30:00|763.22|761.72|763.09|761.59|763.95|762.45|761.02|759.52|0
1741332900000|2025-03-07 07:35:00|762.48|760.98|757.11|755.61|764.19|762.69|757.11|755.61|0
1741333200000|2025-03-07 07:40:00|756.87|755.37|759.3|757.8|759.3|757.8|756.62|755.12|0
1741333500000|2025-03-07 07:45:00|759.55|758.05|766.31|764.81|766.31|764.81|758.57|757.07|0
1741333800000|2025-03-07 07:50:00|766.55|765.05|763.38|761.88|767.52|766.02|763.14|761.64|0
1741334100000|2025-03-07 07:55:00|763.87|762.37|765.33|763.83|766.55|765.05|763.63|762.13|0
1741334400000|2025-03-07 08:00:00|765.44|763.94|766.54|765.04|767.28|765.78|761.68|760.18|0
1741334700000|2025-03-07 08:05:00|766.3|764.8|765.08|763.58|769.22|767.72|764.11|762.61|0
1741335000000|2025-03-07 08:10:00|765.32|763.82|768.24|766.74|768.48|766.98|763.13|761.63|0
1741335300000|2025-03-07 08:15:00|768|766.5|766.53|765.03|768.48|766.98|764.59|763.09|0
1741335600000|2025-03-07 08:20:00|767.26|765.76|765.19|763.69|767.26|765.76|763.86|762.36|0
1741335900000|2025-03-07 08:25:00|765.31|763.81|765.8|764.3|766.04|764.54|763.12|761.62|0
1741336200000|2025-03-07 08:30:00|766.29|764.79|764.34|762.84|769.69|768.19|764.21|762.71|0
1741336500000|2025-03-07 08:35:00|764.58|763.08|759.95|758.45|765.43|763.93|759.22|757.72|0
1741336800000|2025-03-07 08:40:00|759.71|758.21|763.6|762.1|763.84|762.34|758.01|756.51|0
1741337100000|2025-03-07 08:45:00|763.84|762.34|765.06|763.56|765.55|764.05|760.68|759.18|0
1741337400000|2025-03-07 08:50:00|765.3|763.8|762.38|760.88|766.52|765.02|761.16|759.66|0
1741337700000|2025-03-07 08:55:00|762.62|761.12|763.84|762.34|766.76|765.26|762.62|761.12|0
1741338000000|2025-03-07 09:00:00|763.59|762.09|770.89|769.39|771.87|770.37|761.76|760.26|0
1741338300000|2025-03-07 09:05:00|770.65|769.15|772.11|770.61|772.35|770.85|770.65|769.15|0
1741338600000|2025-03-07 09:10:00|771.87|770.37|775.76|774.26|776.01|774.51|771.38|769.88|0
1741338900000|2025-03-07 09:15:00|775.28|773.78|773.81|772.31|775.28|773.78|770.89|769.39|0
1741339200000|2025-03-07 09:20:00|773.57|772.07|769.67|768.17|773.57|772.07|769.67|768.17|0
1741339500000|2025-03-07 09:25:00|769.78|768.28|771.61|770.11|772.34|770.84|768.69|767.19|0
1741339800000|2025-03-07 09:30:00|771.86|770.36|772.58|771.08|774.05|772.55|770.64|769.14|0
1741340100000|2025-03-07 09:35:00|772.1|770.6|770.88|769.38|773.68|772.18|770.75|769.25|0
1741340400000|2025-03-07 09:40:00|770.63|769.13|770.63|769.13|771.36|769.86|768.68|767.18|0
1741340700000|2025-03-07 09:45:00|770.39|768.89|774.04|772.54|774.04|772.54|770.39|768.89|0
1741341000000|2025-03-07 09:50:00|774.28|772.78|773.55|772.05|775.26|773.76|772.45|770.95|0
1741341300000|2025-03-07 09:55:00|773.79|772.29|771.11|769.61|774.04|772.54|770.87|769.37|0
1741341600000|2025-03-07 10:00:00|771.35|769.85|766.72|765.22|771.6|770.1|766.72|765.22|0
1741341900000|2025-03-07 10:05:00|766.35|764.85|760.27|758.77|766.72|765.22|760.02|758.52|0
1741342200000|2025-03-07 10:10:00|760.15|758.65|766.96|765.46|767.2|765.7|760.15|758.65|0
1741342500000|2025-03-07 10:15:00|766.72|765.22|768.18|766.68|768.42|766.92|765.74|764.24|0
1741342800000|2025-03-07 10:20:00|767.45|765.95|767.44|765.94|768.66|767.16|766.23|764.73|0
1741343100000|2025-03-07 10:25:00|767.69|766.19|766.71|765.21|768.66|767.16|764.88|763.38|0
1741343400000|2025-03-07 10:30:00|767.07|765.57|767.19|765.69|767.68|766.18|764.52|763.02|0
1741343700000|2025-03-07 10:35:00|767.44|765.94|767.68|766.18|769.75|768.25|767.31|765.81|0
1741344000000|2025-03-07 10:40:00|767.8|766.3|766.95|765.45|770.6|769.1|766.82|765.32|0
1741344300000|2025-03-07 10:45:00|766.7|765.2|767.43|765.93|768.16|766.66|766.21|764.71|0
1741344600000|2025-03-07 10:50:00|767.55|766.05|766.45|764.95|767.92|766.42|764.51|763.01|0
1741344900000|2025-03-07 10:55:00|766.21|764.71|766.69|765.19|766.69|765.19|764.26|762.76|0
1741345200000|2025-03-07 11:00:00|766.57|765.07|767.67|766.17|767.91|766.41|761.58|760.08|0
1741345500000|2025-03-07 11:05:00|767.42|765.92|766.45|764.95|769.61|768.11|766.45|764.95|0
1741345800000|2025-03-07 11:10:00|766.69|765.19|765.71|764.21|766.69|765.19|764.01|762.51|0
1741346100000|2025-03-07 11:15:00|765.34|763.84|766.93|765.43|767.9|766.4|764.98|763.48|0
1741346400000|2025-03-07 11:20:00|766.68|765.18|768.39|766.89|769.36|767.86|766.44|764.94|0
1741346700000|2025-03-07 11:25:00|767.9|766.4|767.65|766.15|768.38|766.88|766.44|764.94|0
1741347000000|2025-03-07 11:30:00|767.53|766.03|770.33|768.83|771.31|769.81|767.16|765.66|0
1741347300000|2025-03-07 11:35:00|770.57|769.07|771.55|770.05|772.15|770.65|770.57|769.07|0
1741347600000|2025-03-07 11:40:00|771.06|769.56|767.89|766.39|771.3|769.8|766.43|764.93|0
1741347900000|2025-03-07 11:45:00|767.64|766.14|767.89|766.39|769.11|767.61|767.27|765.77|0
1741348200000|2025-03-07 11:50:00|767.16|765.66|766.67|765.17|767.64|766.14|765.45|763.95|0
1741348500000|2025-03-07 11:55:00|766.42|764.92|768.12|766.62|768.12|766.62|765.93|764.43|0
1741348800000|2025-03-07 12:00:00|766.91|765.41|767.02|765.52|767.88|766.38|764.96|763.46|0
1741349100000|2025-03-07 12:05:00|767.15|765.65|764.47|762.97|768.85|767.35|763.98|762.48|0
1741349400000|2025-03-07 12:10:00|764.71|763.21|766.17|764.67|766.66|765.16|763|761.5|0
1741349700000|2025-03-07 12:15:00|766.41|764.91|760.68|759.18|766.65|765.15|759.59|758.09|0
1741350000000|2025-03-07 12:20:00|760.57|759.07|760.32|758.82|761.54|760.04|759.59|758.09|0
1741350300000|2025-03-07 12:25:00|760.08|758.58|756.54|755.04|760.56|759.06|756.18|754.68|0
1741350600000|2025-03-07 12:30:00|756.67|755.17|757.88|756.38|759.1|757.6|754.48|752.98|0
1741350900000|2025-03-07 12:35:00|758.12|756.62|754.96|753.46|759.83|758.33|754.96|753.46|0
1741351200000|2025-03-07 12:40:00|755.2|753.7|749.85|748.35|756.17|754.67|749.85|748.35|0
1741351500000|2025-03-07 12:45:00|749.61|748.11|752.88|751.38|753.49|751.99|749.61|748.11|0
1741351800000|2025-03-07 12:50:00|752.76|751.26|752.28|750.78|753.49|751.99|750.82|749.32|0
1741352100000|2025-03-07 12:55:00|752.03|750.53|755.06|753.56|756.17|754.67|752.03|750.53|0
1741352400000|2025-03-07 13:00:00|754.95|753.45|752.76|751.26|755.19|753.69|751.78|750.28|0
1741352700000|2025-03-07 13:05:00|752.51|751.01|753.6|752.1|755.92|754.42|751.3|749.8|0
1741353000000|2025-03-07 13:10:00|753.73|752.23|749.83|748.33|754.21|752.71|749.11|747.61|0
1741353300000|2025-03-07 13:15:00|749.59|748.09|750.8|749.3|751.29|749.79|746.19|744.69|0
1741353600000|2025-03-07 13:20:00|751.78|750.28|750.31|748.81|752.5|751|749.1|747.6|0
1741353900000|2025-03-07 13:25:00|750.07|748.57|752.18|750.31|753.96|752.46|748.86|747.36|0
1741354200000|2025-03-07 13:30:00|743.07|741.2|764.27|762.24|787.67|785.8|743.07|741.2|0
1741354500000|2025-03-07 13:35:00|764.76|762.73|763.22|761.2|772.82|770.8|757.02|754.99|0
1741354800000|2025-03-07 13:40:00|763.59|761.57|763.1|761.08|763.59|761.57|748.99|746.96|0
1741355100000|2025-03-07 13:45:00|761.64|759.62|756.02|754.52|764.08|762.05|754.32|752.82|0
1741355400000|2025-03-07 13:50:00|756.51|755.01|754.56|753.06|756.99|755.49|751.64|750.14|0
1741355700000|2025-03-07 13:55:00|754.43|752.93|738.27|736.77|754.56|753.06|734.87|733.37|0
1741356000000|2025-03-07 14:00:00|738.38|736.88|746.04|744.54|747.01|745.51|735.84|734.34|0
1741356300000|2025-03-07 14:05:00|745.55|744.05|736.56|735.06|747.74|746.24|732.07|730.57|0
1741356600000|2025-03-07 14:10:00|737.05|735.55|733.16|731.66|737.05|735.55|725.89|724.39|0
1741356900000|2025-03-07 14:15:00|733.4|731.9|737.33|735.83|739.51|738.01|732.68|731.18|0
1741357200000|2025-03-07 14:20:00|739.03|737.53|739.27|737.77|740.96|739.46|735.99|734.49|0
1741357500000|2025-03-07 14:25:00|738.02|735.62|730.62|728.22|739.96|737.56|730.02|727.62|0
1741357800000|2025-03-07 14:30:00|730.78|729.28|748|746.5|748|746.5|730.54|729.04|0
1741358100000|2025-03-07 14:35:00|748.72|747.22|742.89|741.39|750.91|749.41|734.41|732.91|0
1741358400000|2025-03-07 14:40:00|742.65|741.15|758|756.5|767.99|766.49|742.65|741.15|0
1741358700000|2025-03-07 14:45:00|757.76|756.26|773.84|772.34|777.5|776|757.76|756.26|0
1741359000000|2025-03-07 14:50:00|773.6|772.1|776.35|774.85|779.45|777.95|769.94|768.44|0
1741359300000|2025-03-07 14:55:00|776.59|775.09|760.97|759.47|779.77|778.27|759.27|757.77|0
1741359600000|2025-03-07 15:00:00|759.75|758.25|765.6|764.1|769.02|767.52|748.06|746.56|0
1741359900000|2025-03-07 15:05:00|766.8|765.3|765.76|764.26|770.39|768.89|762.29|760.79|0
1741360200000|2025-03-07 15:10:00|766.25|764.75|752.61|751.11|768.31|766.81|751.39|749.89|0
1741360500000|2025-03-07 15:15:00|752.12|750.62|743.05|741.55|752.85|751.35|738.68|737.18|0
1741360800000|2025-03-07 15:20:00|743.78|742.28|752.29|750.79|755.94|754.44|740.38|738.88|0
1741361100000|2025-03-07 15:25:00|751.07|749.57|744.26|742.76|751.32|749.82|740.62|739.12|0
1741361400000|2025-03-07 15:30:00|743.78|742.28|722.54|720.52|743.78|742.28|716.85|715.2|0
1741361700000|2025-03-07 15:35:00|721.57|719.55|713.83|711.8|721.57|719.55|709.72|707.7|0
1741362000000|2025-03-07 15:40:00|713.35|711.32|717.85|715.83|719.79|717.76|707.18|705.15|0
1741362300000|2025-03-07 15:45:00|717.37|715.34|739.28|737.25|749.6|747.58|715.43|713.41|0
1741362600000|2025-03-07 15:50:00|739.76|737.74|730.6|728.57|741.83|739.81|721.15|719.13|0
1741362900000|2025-03-07 15:55:00|730.11|728.09|730.11|728.09|735.69|733.67|723.81|721.79|0
1741363200000|2025-03-07 16:00:00|728.9|726.87|725.5|723.48|731.81|729.78|720.66|718.64|0
1741363500000|2025-03-07 16:05:00|725.14|723.11|727.2|725.17|733.5|731.47|722.36|720.33|0
1741363800000|2025-03-07 16:10:00|728.41|726.38|724.53|722.5|729.49|727.47|721.5|719.47|0
1741364100000|2025-03-07 16:15:00|725.01|722.99|712.43|710.41|725.5|723.47|711.95|709.92|0
1741364400000|2025-03-07 16:20:00|712.19|710.16|708.08|706.05|714.61|712.58|707.6|705.57|0
1741364700000|2025-03-07 16:25:00|707.84|705.81|698.75|696.73|708.08|706.05|696.83|694.8|0
1741365000000|2025-03-07 16:30:00|698.99|696.97|698.51|696.48|702.61|700.58|696.34|694.32|0
1741365300000|2025-03-07 16:35:00|698.27|696.24|694.89|692.87|699.71|697.69|692.24|690.22|0
1741365600000|2025-03-07 16:40:00|694.41|692.39|693.6|691.58|694.65|692.63|687.35|685.33|0
1741365900000|2025-03-07 16:45:00|693.12|691.1|688.79|686.76|696.25|694.22|685.43|683.4|0
1741366200000|2025-03-07 16:50:00|689.03|687|686.44|684.42|689.03|687|680.09|678.07|0
1741366500000|2025-03-07 16:55:00|687.29|685.26|693.77|691.74|694.73|692.7|684.17|682.14|0
1741366800000|2025-03-07 17:00:00|695.21|693.18|697.61|695.59|707.96|705.94|693.77|691.74|0
1741367100000|2025-03-07 17:05:00|697.37|695.34|687.75|685.73|701.94|699.92|685.11|683.09|0
1741367400000|2025-03-07 17:10:00|688.23|686.21|692.07|690.05|694|691.97|681.99|679.97|0
1741367700000|2025-03-07 17:15:00|693.76|691.73|683.91|681.88|693.76|691.73|681.75|679.72|0
1741368000000|2025-03-07 17:20:00|684.63|682.6|698.32|696.29|698.32|696.29|684.15|682.12|0
1741368300000|2025-03-07 17:25:00|698.08|696.05|703.26|701.24|703.26|701.24|695.43|693.4|0
1741368600000|2025-03-07 17:30:00|700.26|698.24|716.39|714.37|717.6|715.57|697.62|695.59|0
1741368900000|2025-03-07 17:35:00|716.15|714.12|717.43|715.4|725.4|723.38|710.85|708.82|0
1741369200000|2025-03-07 17:40:00|716.58|714.55|733.69|731.66|734.17|732.15|715.74|713.71|0
1741369500000|2025-03-07 17:45:00|733.8|731.78|735.38|733.36|743.87|741.85|732.35|730.32|0
1741369800000|2025-03-07 17:50:00|736.35|734.33|749.45|747.43|750.42|748.4|734.41|732.39|0
1741370100000|2025-03-07 17:55:00|750.18|748.16|723.25|721.23|751.64|749.61|718.9|716.87|0
1741370400000|2025-03-07 18:00:00|723.98|721.95|748.89|746.87|749.86|747.84|723.49|721.47|0
1741370700000|2025-03-07 18:05:00|747.92|745.9|748.49|746.46|761.47|759.44|747.43|745.41|0
1741371000000|2025-03-07 18:10:00|748.24|746.22|755.04|753.02|756.02|753.99|739.26|737.24|0
1741371300000|2025-03-07 18:15:00|755.29|753.26|757.96|755.94|757.96|755.94|752.13|750.1|0
1741371600000|2025-03-07 18:20:00|756.26|754.23|746.89|744.87|763.07|761.04|745.92|743.9|0
1741371900000|2025-03-07 18:25:00|746.53|744.51|747.26|745.23|750.9|748.88|742.65|740.62|0
1741372200000|2025-03-07 18:30:00|747.75|745.72|749.56|747.53|752.85|750.82|743.86|741.83|0
1741372500000|2025-03-07 18:35:00|749.93|747.9|765.98|763.96|766.71|764.69|747.99|745.96|0
1741372800000|2025-03-07 18:40:00|765.74|763.71|762.81|760.79|769.64|767.61|756.24|754.22|0
1741373100000|2025-03-07 18:45:00|762.33|760.3|764.76|762.73|769.88|767.85|761.35|759.33|0
1741373400000|2025-03-07 18:50:00|765.73|763.71|771.81|769.79|772.66|770.64|762.57|760.54|0
1741373700000|2025-03-07 18:55:00|772.06|770.03|772.54|770.52|773.03|771.01|765.96|763.93|0
1741374000000|2025-03-07 19:00:00|773.03|771.01|776.93|774.91|781.58|779.55|771.57|769.54|0
1741374300000|2025-03-07 19:05:00|776.69|774.67|762.17|760.14|776.69|774.67|761.92|759.9|0
1741374600000|2025-03-07 19:10:00|763.27|761.24|770.46|768.43|773.51|771.49|763.27|761.24|0
1741374900000|2025-03-07 19:15:00|771.19|769.16|779.37|777.35|779.98|777.95|770.34|768.31|0
1741375200000|2025-03-07 19:20:00|779.61|777.59|791.59|789.57|792.82|790.79|779.61|777.59|0
1741375500000|2025-03-07 19:25:00|791.35|789.32|785.23|783.21|791.59|789.57|779.12|777.1|0
1741375800000|2025-03-07 19:30:00|786.45|784.43|784.99|782.96|791.46|789.44|782.79|780.76|0
1741376100000|2025-03-07 19:35:00|785.23|783.2|786.69|784.67|790.85|788.83|777.16|775.14|0
1741376400000|2025-03-07 19:40:00|787.18|785.16|776.68|774.66|788.92|786.89|774.97|772.95|0
1741376700000|2025-03-07 19:45:00|777.29|775.26|769.59|767.57|777.29|775.26|768.61|766.59|0
1741377000000|2025-03-07 19:50:00|768.61|766.59|772.28|770.25|774.48|772.45|766.9|764.88|0
1741377300000|2025-03-07 19:55:00|773.25|771.23|772.03|770.01|776.92|774.9|769.34|767.32|0
1741377600000|2025-03-07 20:00:00|771.54|769.52|769.83|767.81|773.5|771.47|767.03|765.01|0
1741377900000|2025-03-07 20:05:00|770.08|768.05|783.3|781.27|784.03|782.01|769.34|767.32|0
1741378200000|2025-03-07 20:10:00|783.05|781.03|777.66|775.63|786.48|784.46|777.17|775.14|0
1741378500000|2025-03-07 20:15:00|777.17|775.14|783.05|781.02|785.74|783.72|766.89|764.87|0
1741378800000|2025-03-07 20:20:00|782.8|780.78|774.96|772.94|782.8|780.78|772.51|770.49|0
1741379100000|2025-03-07 20:25:00|773.98|771.96|779.12|777.1|781.57|779.55|773.98|771.96|0
1741379400000|2025-03-07 20:30:00|778.39|776.36|779.37|777.34|782.31|780.28|773.49|771.47|0
1741379700000|2025-03-07 20:35:00|780.35|778.32|759.06|757.03|780.46|778.44|754.17|752.15|0
1741380000000|2025-03-07 20:40:00|757.84|755.81|765.17|763.14|766.39|764.37|748.32|746.29|0
1741380300000|2025-03-07 20:45:00|764.19|762.16|778.25|776.23|778.5|776.47|763.94|761.92|0
1741380600000|2025-03-07 20:50:00|772.26|770.23|784.62|782.6|784.62|782.6|768.1|766.07|0
1741380900000|2025-03-07 20:55:00|785.97|783.95|777.82|775.79|792.84|790.81|777.82|775.79|0
1741381200000|2025-03-07 21:00:00|777.08|775.06|770.96|768.93|777.08|775.06|763.37|761.35|0
1741381500000|2025-03-07 21:05:00|771.45|769.42|776.83|774.81|776.83|774.81|768.75|766.73|0
1741381800000|2025-03-07 21:10:00|776.7|774.68|776.34|774.31|776.7|774.68|771.69|769.66|0
1741566300000|2025-03-10 00:25:00|731.36|729.56|732.22|730.42|732.46|730.66|729.53|727.73|0
1741566600000|2025-03-10 00:30:00|732.7|730.9|734.17|732.37|736.61|734.81|731.6|729.8|0
1741566900000|2025-03-10 00:35:00|733.68|731.88|735.87|734.07|736.12|734.32|733.68|731.88|0
1741567200000|2025-03-10 00:40:00|736.12|734.32|737.7|735.9|738.81|737.01|735.39|733.59|0
1741567500000|2025-03-10 00:45:00|737.58|735.78|737.58|735.78|738.32|736.52|736.36|734.56|0
1741567800000|2025-03-10 00:50:00|737.34|735.54|739.29|737.49|739.29|737.49|736.11|734.31|0
1741568100000|2025-03-10 00:55:00|739.53|737.73|741.36|739.56|741.49|739.69|738.8|737|0
1741568400000|2025-03-10 01:00:00|740.51|738.71|746.62|744.82|746.87|745.07|740.51|738.71|0
1741568700000|2025-03-10 01:05:00|747.11|745.31|745.39|743.59|747.72|745.92|745.39|743.59|0
1741569000000|2025-03-10 01:10:00|745.15|743.35|745.83|744.03|746.57|744.77|744.12|742.32|0
1741569300000|2025-03-10 01:15:00|746.08|744.28|744.72|742.92|746.32|744.52|743.87|742.07|0
1741569600000|2025-03-10 01:20:00|744.61|742.81|744.85|743.05|745.58|743.78|743.38|741.58|0
1741569900000|2025-03-10 01:25:00|744.36|742.56|743.5|741.7|745.83|744.03|743.13|741.33|0
1741570200000|2025-03-10 01:30:00|743.38|741.58|749|747.2|749.49|747.69|743.38|741.58|0
1741570500000|2025-03-10 01:35:00|748.76|746.96|750.47|748.67|750.96|749.16|748.27|746.47|0
1741570800000|2025-03-10 01:40:00|751.21|749.41|749.24|747.44|752.92|751.12|749.24|747.44|0
1741571100000|2025-03-10 01:45:00|749.36|747.56|748.26|746.46|751.94|750.14|748.02|746.22|0
1741571400000|2025-03-10 01:50:00|748.38|746.58|751.56|749.76|751.56|749.76|747.89|746.09|0
1741571700000|2025-03-10 01:55:00|751.44|749.64|754.38|752.58|754.87|753.07|750.83|749.03|0
1741572000000|2025-03-10 02:00:00|754.14|752.34|753.64|751.84|755.12|753.32|752.67|750.87|0
1741572300000|2025-03-10 02:05:00|753.4|751.6|751.68|749.88|753.52|751.72|751.19|749.39|0
1741572600000|2025-03-10 02:10:00|751.44|749.64|752.66|750.86|752.9|751.1|750.95|749.15|0
1741572900000|2025-03-10 02:15:00|751.68|749.88|753.39|751.59|753.64|751.84|750.94|749.14|0
1741573200000|2025-03-10 02:20:00|753.64|751.84|754.12|752.32|754.62|752.82|752.9|751.1|0
1741573500000|2025-03-10 02:25:00|753.88|752.08|751.92|750.12|754.37|752.57|750.94|749.14|0
1741573800000|2025-03-10 02:30:00|751.67|749.87|754.61|752.81|754.61|752.81|750.69|748.89|0
1741574100000|2025-03-10 02:35:00|754.37|752.57|756.57|754.77|757.31|755.51|754.12|752.32|0
1741574400000|2025-03-10 02:40:00|756.69|754.89|755.1|753.3|757.3|755.5|754.85|753.05|0
1741574700000|2025-03-10 02:45:00|754.85|753.05|754.36|752.56|755.34|753.54|753.13|751.33|0
1741575000000|2025-03-10 02:50:00|754.48|752.68|756.81|755.01|756.81|755.01|754.11|752.31|0
1741575300000|2025-03-10 02:55:00|756.56|754.76|754.84|753.04|756.56|754.76|754.11|752.31|0
1741575600000|2025-03-10 03:00:00|754.6|752.8|755.58|753.78|756.56|754.76|754.11|752.31|0
1741575900000|2025-03-10 03:05:00|755.94|754.14|755.57|753.77|756.07|754.27|754.84|753.04|0
1741576200000|2025-03-10 03:10:00|755.82|754.02|750.54|748.74|755.82|754.02|749.45|747.65|0
1741576500000|2025-03-10 03:15:00|750.67|748.87|751.4|749.6|751.9|750.1|750.67|748.87|0
1741576800000|2025-03-10 03:20:00|751.28|749.48|748.71|746.91|751.28|749.48|747.73|745.93|0
1741577100000|2025-03-10 03:25:00|749.2|747.4|747.72|745.92|749.44|747.64|747.48|745.68|0
1741577400000|2025-03-10 03:30:00|747.48|745.68|750.42|748.62|750.66|748.86|747.11|745.31|0
1741577700000|2025-03-10 03:35:00|750.17|748.37|752.62|750.82|753.11|751.31|749.44|747.64|0
1741578000000|2025-03-10 03:40:00|752.86|751.06|754.82|753.02|754.82|753.02|752.37|750.57|0
1741578300000|2025-03-10 03:45:00|754.7|752.9|754.82|753.02|755.68|753.88|754.33|752.53|0
1741578600000|2025-03-10 03:50:00|755.07|753.27|754.57|752.77|755.31|753.51|754.08|752.28|0
1741578900000|2025-03-10 03:55:00|754.82|753.02|753.22|751.42|757.02|755.22|752.86|751.06|0
1741579200000|2025-03-10 04:00:00|753.35|751.55|753.59|751.79|753.59|751.79|752.61|750.81|0
1741579500000|2025-03-10 04:05:00|753.83|752.03|755.3|753.5|755.79|753.99|753.83|752.03|0
1741579800000|2025-03-10 04:10:00|755.06|753.26|756.77|754.97|757.02|755.22|754.68|752.88|0
1741580100000|2025-03-10 04:15:00|756.89|755.09|756.4|754.6|757.26|755.46|756.03|754.23|0
1741580400000|2025-03-10 04:20:00|756.28|754.48|758.87|757.37|759.23|757.73|756.28|754.48|0
1741580700000|2025-03-10 04:25:00|758.62|757.12|758.37|756.87|758.87|757.37|756.9|755.4|0
1741581000000|2025-03-10 04:30:00|758.13|756.63|756.66|755.16|758.37|756.87|756.17|754.67|0
1741581300000|2025-03-10 04:35:00|756.9|755.4|754.2|752.7|756.9|755.4|752.98|751.48|0
1741581600000|2025-03-10 04:40:00|753.96|752.46|752.48|750.98|754.94|753.44|752|750.5|0
1741581900000|2025-03-10 04:45:00|752.24|750.74|752.73|751.23|753.58|752.08|752.24|750.74|0
1741582200000|2025-03-10 04:50:00|752.97|751.47|750.52|749.02|753.22|751.72|748.56|747.06|0
1741582500000|2025-03-10 04:55:00|750.76|749.26|747.82|746.32|750.76|749.26|747.7|746.2|0
1741582800000|2025-03-10 05:00:00|748.19|746.69|750.14|748.64|751.5|750|748.19|746.69|0
1741583100000|2025-03-10 05:05:00|750.02|748.52|750.51|749.01|751|749.5|749.78|748.28|0
1741583400000|2025-03-10 05:10:00|750.63|749.13|751.25|749.75|752.23|750.73|750.51|749.01|0
1741583700000|2025-03-10 05:15:00|751.36|749.86|751|749.5|752.22|750.72|750.75|749.25|0
1741584000000|2025-03-10 05:20:00|751.24|749.74|753.69|752.19|754.43|752.93|751|749.5|0
1741584300000|2025-03-10 05:25:00|753.2|751.7|753.93|752.43|754.79|753.29|752.22|750.72|0
1741584600000|2025-03-10 05:30:00|754.18|752.68|751.48|749.98|754.67|753.17|750.75|749.25|0
1741584900000|2025-03-10 05:35:00|751.6|750.1|750.25|748.75|753.2|751.7|749.76|748.26|0
1741585200000|2025-03-10 05:40:00|750.5|749|749.03|747.53|751.97|750.47|749.03|747.53|0
1741585500000|2025-03-10 05:45:00|749.14|747.64|745.47|743.97|750.74|749.24|745.47|743.97|0
1741585800000|2025-03-10 05:50:00|745.71|744.21|745.1|743.6|745.84|744.34|743.88|742.38|0
1741586100000|2025-03-10 05:55:00|745.35|743.85|746.08|744.58|746.08|744.58|744.37|742.87|0
1741586400000|2025-03-10 06:00:00|747.06|745.56|750.09|748.59|750.09|748.59|746.57|745.07|0
1741586700000|2025-03-10 06:05:00|750.33|748.83|750.33|748.83|751.56|750.06|749.84|748.34|0
1741587000000|2025-03-10 06:10:00|750.45|748.95|751.55|750.05|751.8|750.3|749.84|748.34|0
1741587300000|2025-03-10 06:15:00|751.43|749.93|753.27|751.77|754.25|752.75|751.31|749.81|0
1741587600000|2025-03-10 06:20:00|753.14|751.64|752.04|750.54|754.24|752.74|751.55|750.05|0
1741587900000|2025-03-10 06:25:00|751.79|750.29|751.3|749.8|753.26|751.76|750.81|749.31|0
1741588200000|2025-03-10 06:30:00|751.79|750.29|752.77|751.27|753.26|751.76|750.32|748.82|0
1741588500000|2025-03-10 06:35:00|752.52|751.02|751.79|750.29|753.75|752.25|751.54|750.04|0
1741588800000|2025-03-10 06:40:00|751.54|750.04|751.54|750.04|752.52|751.02|749.7|748.2|0
1741589100000|2025-03-10 06:45:00|751.78|750.28|750.07|748.57|752.52|751.02|749.82|748.32|0
1741589400000|2025-03-10 06:50:00|749.94|748.44|751.41|749.91|752.76|751.26|749.82|748.32|0
1741589700000|2025-03-10 06:55:00|751.53|750.03|750.31|748.81|751.53|750.03|749.57|748.07|0
1741590000000|2025-03-10 07:00:00|751.04|749.54|754.96|753.46|755.7|754.2|750.8|749.3|0
1741590300000|2025-03-10 07:05:00|755.2|753.7|753.73|752.23|755.94|754.44|752.26|750.76|0
1741590600000|2025-03-10 07:10:00|753.49|751.99|752.01|750.51|754.71|753.21|750.91|749.41|0
1741590900000|2025-03-10 07:15:00|751.89|750.39|749.62|748.12|752.13|750.63|748.09|746.59|0
1741591200000|2025-03-10 07:20:00|749.37|747.87|745.94|744.44|749.37|747.87|744.97|743.47|0
1741591500000|2025-03-10 07:25:00|745.82|744.32|746.67|745.17|747.65|746.15|744.72|743.22|0
1741591800000|2025-03-10 07:30:00|746.92|745.42|749.21|747.71|749.32|747.82|745.29|743.79|0
1741592100000|2025-03-10 07:35:00|749.45|747.95|750.67|749.17|753.24|751.74|748.47|746.97|0
1741592400000|2025-03-10 07:40:00|750.43|748.93|751.16|749.66|752.14|750.64|750.05|748.55|0
1741592700000|2025-03-10 07:45:00|750.42|748.92|747|745.5|750.54|749.04|747|745.5|0
1741593000000|2025-03-10 07:50:00|747.73|746.23|748.95|747.45|748.95|747.45|746.5|745|0
1741593300000|2025-03-10 07:55:00|748.71|747.21|745.77|744.27|749.19|747.69|745.77|744.27|0
1741593600000|2025-03-10 08:00:00|745.52|744.02|739.89|738.39|750.53|749.03|739.89|738.39|0
1741593900000|2025-03-10 08:05:00|739.65|738.15|736.96|735.46|742.09|740.59|735.74|734.24|0
1741594200000|2025-03-10 08:10:00|736.71|735.21|732.91|731.41|739.37|737.87|732.66|731.16|0
1741594500000|2025-03-10 08:15:00|732.66|731.16|731.19|729.69|735.84|734.34|728.27|726.77|0
1741594800000|2025-03-10 08:20:00|730.95|729.45|732.77|731.27|735.83|734.33|730.95|729.45|0
1741595100000|2025-03-10 08:25:00|732.9|731.4|735.46|733.96|736.81|735.31|732.9|731.4|0
1741595400000|2025-03-10 08:30:00|735.58|734.08|728.26|726.76|735.58|734.08|727.64|726.14|0
1741595700000|2025-03-10 08:35:00|727.89|726.39|724.71|723.21|727.89|726.39|724.35|722.85|0
1741596000000|2025-03-10 08:40:00|724.84|723.34|718.74|717.24|729.23|727.73|717.52|716.02|0
1741596300000|2025-03-10 08:45:00|718.5|717|718.84|717.34|720.92|719.42|715.14|713.64|0
1741596600000|2025-03-10 08:50:00|718.97|717.47|712.4|710.9|722.62|721.12|712.4|710.9|0
1741596900000|2025-03-10 08:55:00|712.64|711.14|709.96|708.46|713.86|712.36|707.41|705.91|0
1741597200000|2025-03-10 09:00:00|708.99|707.49|712.15|710.65|714.34|712.84|707.29|705.79|0
1741597500000|2025-03-10 09:05:00|713.12|711.62|714.82|713.32|719.2|717.7|712.02|710.52|0
1741597800000|2025-03-10 09:10:00|714.94|713.44|710.44|708.94|715.3|713.8|708.74|707.24|0
1741598100000|2025-03-10 09:15:00|709.83|708.33|720.41|718.91|721.38|719.88|709.83|708.33|0
1741598400000|2025-03-10 09:20:00|720.17|718.67|724.79|723.29|726.01|724.51|718.95|717.45|0
1741598700000|2025-03-10 09:25:00|725.28|723.78|724.06|722.56|727.71|726.21|722.84|721.34|0
1741599000000|2025-03-10 09:30:00|724.3|722.8|727.71|726.21|729.42|727.92|723.81|722.31|0
1741599300000|2025-03-10 09:35:00|727.95|726.45|727.22|725.72|729.17|727.67|726.49|724.99|0
1741599600000|2025-03-10 09:40:00|727.46|725.96|732.31|730.81|733.8|732.3|727.46|725.96|0
1741599900000|2025-03-10 09:45:00|733.04|731.54|732.31|730.81|734.99|733.49|730.61|729.11|0
1741600200000|2025-03-10 09:50:00|732.06|730.56|721.36|719.86|733.88|732.38|720.39|718.89|0
1741600500000|2025-03-10 09:55:00|721.61|720.11|722.57|721.07|725.85|724.35|718.45|716.95|0
1741600800000|2025-03-10 10:00:00|723.79|722.29|726.82|725.32|728.41|726.91|723.06|721.56|0
1741601100000|2025-03-10 10:05:00|726.7|725.2|720.87|719.37|727.19|725.69|719.65|718.15|0
1741601400000|2025-03-10 10:10:00|719.41|717.91|721.35|719.85|724.51|723.01|718.92|717.42|0
1741601700000|2025-03-10 10:15:00|721.22|719.72|720|718.5|722.08|720.58|717.22|715.72|0
1741602000000|2025-03-10 10:20:00|719.64|718.14|716.24|714.74|721.83|720.33|716|714.5|0
1741602300000|2025-03-10 10:25:00|716.48|714.98|717.45|715.95|720.37|718.87|716.48|714.98|0
1741602600000|2025-03-10 10:30:00|717.69|716.19|719.63|718.13|722.55|721.05|716.72|715.22|0
1741602900000|2025-03-10 10:35:00|719.39|717.89|716.23|714.73|719.63|718.13|716.23|714.73|0
1741603200000|2025-03-10 10:40:00|716.47|714.97|713.19|711.69|717.2|715.7|711.86|710.36|0
1741603500000|2025-03-10 10:45:00|713.31|711.81|712.82|711.32|715.61|714.11|710.88|709.38|0
1741603800000|2025-03-10 10:50:00|713.07|711.57|715.49|713.99|718.16|716.66|713.07|711.57|0
1741604100000|2025-03-10 10:55:00|715|713.5|713.06|711.56|715.97|714.47|712.33|710.83|0
1741604400000|2025-03-10 11:00:00|713.18|711.68|710.39|708.89|720.34|718.84|709.78|708.28|0
1741604700000|2025-03-10 11:05:00|708.69|707.19|718.27|716.77|718.64|717.14|708.2|706.7|0
1741605000000|2025-03-10 11:10:00|718.39|716.89|718.88|717.38|720.09|718.59|716.57|715.07|0
1741605300000|2025-03-10 11:15:00|718.15|716.65|719.84|718.34|721.55|720.05|715.48|713.98|0
1741605600000|2025-03-10 11:20:00|719.6|718.1|725.3|723.8|725.43|723.93|718.87|717.37|0
1741605900000|2025-03-10 11:25:00|725.43|723.93|723.73|722.23|726.65|725.15|722.75|721.25|0
1741606200000|2025-03-10 11:30:00|724.21|722.71|719.35|717.85|724.94|723.44|718.98|717.48|0
1741606500000|2025-03-10 11:35:00|719.1|717.6|716.19|714.69|719.35|717.85|715.82|714.32|0
1741606800000|2025-03-10 11:40:00|715.94|714.44|714.73|713.23|717.4|715.9|712.79|711.29|0
1741607100000|2025-03-10 11:45:00|714.97|713.47|711.81|710.31|718.61|717.11|711.81|710.31|0
1741607400000|2025-03-10 11:50:00|711.44|709.94|710.11|708.61|712.78|711.28|709.62|708.12|0
1741607700000|2025-03-10 11:55:00|710.35|708.85|710.59|709.09|712.05|710.55|706.22|704.72|0
1741608000000|2025-03-10 12:00:00|711.07|709.57|708.46|706.96|711.32|709.82|707.01|705.51|0
1741608300000|2025-03-10 12:05:00|708.22|706.72|701.67|700.17|708.46|706.96|700.22|698.72|0
1741608600000|2025-03-10 12:10:00|701.19|699.69|701.18|699.68|702.88|701.38|696.34|694.84|0
1741608900000|2025-03-10 12:15:00|701.42|699.92|700.45|698.95|702.88|701.38|698.76|697.26|0
1741609200000|2025-03-10 12:20:00|700.69|699.19|701.42|699.92|707.48|705.98|699.97|698.47|0
1741609500000|2025-03-10 12:25:00|701.29|699.79|698.39|696.89|701.77|700.27|698.15|696.65|0
1741609800000|2025-03-10 12:30:00|699.11|697.61|694.03|692.53|699.11|697.61|693.31|691.81|0
1741610100000|2025-03-10 12:35:00|694.51|693.01|698.14|696.64|699.11|697.61|692.58|691.08|0
1741610400000|2025-03-10 12:40:00|698.38|696.88|700.79|699.29|701.76|700.26|696.93|695.43|0
1741610700000|2025-03-10 12:45:00|700.43|698.93|698.61|697.11|701.76|700.26|698.37|696.87|0
1741611000000|2025-03-10 12:50:00|698.85|697.35|704.9|703.4|705.39|703.89|698.37|696.87|0
1741611300000|2025-03-10 12:55:00|705.15|703.65|705.38|703.88|706.47|704.97|701.51|700.01|0
1741611600000|2025-03-10 13:00:00|705.63|704.13|699.33|697.83|706.35|704.85|699.33|697.83|0
1741611900000|2025-03-10 13:05:00|699.08|697.58|700.77|699.27|701.99|700.49|696.18|694.68|0
1741612200000|2025-03-10 13:10:00|701.02|699.52|704.4|702.9|705.62|704.12|699.56|698.06|0
1741612500000|2025-03-10 13:15:00|703.92|702.42|702.34|700.84|705.37|703.87|702.34|700.84|0
1741612800000|2025-03-10 13:20:00|702.22|700.72|700.52|699.02|702.22|700.72|699.07|697.57|0
1741613100000|2025-03-10 13:25:00|698.79|696.39|696.61|694.21|700.24|697.84|695.64|693.24|0
1741613400000|2025-03-10 13:30:00|696.64|695.14|691.72|690.22|707.54|706.04|684.95|683.45|0
1741613700000|2025-03-10 13:35:00|692.2|690.7|703.82|702.32|704.79|703.29|692.2|690.7|0
1741614000000|2025-03-10 13:40:00|702.37|700.87|711.01|709.51|715.13|713.63|701.15|699.65|0
1741614300000|2025-03-10 13:45:00|711.74|710.24|704.7|703.2|714.4|712.9|698.41|696.91|0
1741614600000|2025-03-10 13:50:00|703.49|701.99|691.54|690.04|709.31|707.81|687.67|686.17|0
1741614900000|2025-03-10 13:55:00|691.92|690.42|693.95|692.45|703.8|702.3|691.45|689.95|0
1741615200000|2025-03-10 14:00:00|692.74|691.24|680.47|678.97|692.74|691.24|678.3|676.8|0
1741615500000|2025-03-10 14:05:00|680.71|679.21|679.5|678|684.57|683.07|678.3|676.8|0
1741615800000|2025-03-10 14:10:00|679.86|678.36|684.8|683.3|687.58|686.08|676.96|675.46|0
1741616100000|2025-03-10 14:15:00|683.35|681.85|678.34|676.84|689.99|688.49|677.16|675.66|0
1741616400000|2025-03-10 14:20:00|680.03|678.53|684.61|683.11|685.82|684.32|673.03|671.53|0
1741616700000|2025-03-10 14:25:00|684.13|682.63|676.16|674.66|686.06|684.56|675.19|673.69|0
1741617000000|2025-03-10 14:30:00|675.92|674.42|668.62|667.12|680.74|679.24|666.58|665.08|0
1741617300000|2025-03-10 14:35:00|668.02|666.52|670.84|669.34|676.75|675.25|664.65|663.15|0
1741617600000|2025-03-10 14:40:00|671.08|669.58|666.97|665.47|672.52|671.02|666.13|664.63|0
1741617900000|2025-03-10 14:45:00|666.73|665.23|668.19|666.69|674.21|672.71|662.39|660.89|0
1741618200000|2025-03-10 14:50:00|667.95|666.45|657.84|656.34|668.91|667.41|655.44|653.94|0
1741618500000|2025-03-10 14:55:00|658.08|656.58|661.16|659.66|662.4|660.9|653.04|651.54|0
1741618800000|2025-03-10 15:00:00|662.61|661.11|668.59|667.09|672.57|671.07|662.46|660.96|0
1741619100000|2025-03-10 15:05:00|668.47|666.97|674.36|672.86|674.85|673.35|665.1|663.6|0
1741619400000|2025-03-10 15:10:00|673.16|671.66|672.91|671.41|674.84|673.34|667.61|666.11|0
1741619700000|2025-03-10 15:15:00|671.82|670.32|663.99|662.49|674.11|672.61|662.18|660.68|0
1741620000000|2025-03-10 15:20:00|663.03|661.53|669.92|668.42|673.54|672.04|661.46|659.96|0
1741620300000|2025-03-10 15:25:00|668.95|667.45|672.32|670.82|673.53|672.03|666.17|664.67|0
1741620600000|2025-03-10 15:30:00|672.08|670.58|680.46|678.96|683|681.5|672.08|670.58|0
1741620900000|2025-03-10 15:35:00|680.35|678.85|676.73|675.23|686.62|685.12|675.52|674.02|0
1741621200000|2025-03-10 15:40:00|676.12|674.62|661.61|659.81|677.45|675.95|659.08|657.28|0
1741621500000|2025-03-10 15:45:00|662.33|660.53|672.31|670.51|673.99|672.19|661.61|659.81|0
1741621800000|2025-03-10 15:50:00|672.55|670.75|667.87|666.07|673.03|671.23|664.75|662.95|0
1741622100000|2025-03-10 15:55:00|667.15|665.35|660.9|659.1|669.07|667.27|659.22|657.42|0
1741622400000|2025-03-10 16:00:00|660.18|658.38|658.01|656.21|666.9|665.1|657.53|655.73|0
1741622700000|2025-03-10 16:05:00|657.77|655.97|657.9|656.1|661.97|660.17|656.22|654.42|0
1741623000000|2025-03-10 16:10:00|658.14|656.34|666.31|664.51|666.55|664.75|657.66|655.86|0
1741623300000|2025-03-10 16:15:00|666.07|664.27|653.09|651.29|666.31|664.51|650.93|649.13|0
1741623600000|2025-03-10 16:20:00|653.81|652.01|653.09|651.29|654.53|652.73|647.09|645.29|0
1741623900000|2025-03-10 16:25:00|652.85|651.05|658.85|657.05|659.44|657.64|650.93|649.13|0
1741624200000|2025-03-10 16:30:00|660.05|658.25|671.86|670.06|672.35|670.55|657.38|655.58|0
1741624500000|2025-03-10 16:35:00|670.66|668.86|649.73|647.93|670.66|668.86|649.73|647.93|0
1741624800000|2025-03-10 16:40:00|649.97|648.17|651.88|650.08|656.69|654.89|649.97|648.17|0
1741625100000|2025-03-10 16:45:00|652.36|650.56|653.56|651.76|657.41|655.61|651.64|649.84|0
1741625400000|2025-03-10 16:50:00|654.52|652.72|656.2|654.4|659.08|657.28|651.88|650.08|0
1741625700000|2025-03-10 16:55:00|655.48|653.68|651.87|650.07|659.8|658|651.63|649.83|0
1741626000000|2025-03-10 17:00:00|652.11|650.31|643.23|641.43|653.55|651.75|642.99|641.19|0
1741626300000|2025-03-10 17:05:00|643.47|641.67|640.59|638.79|647.06|645.26|640.35|638.55|0
1741626600000|2025-03-10 17:10:00|638.2|636.4|642.5|640.7|642.74|640.94|634.13|632.33|0
1741626900000|2025-03-10 17:15:00|642.02|640.22|644.17|642.37|646.33|644.53|640.58|638.78|0
1741627200000|2025-03-10 17:20:00|644.41|642.61|649.2|647.4|651.85|650.05|642.97|641.17|0
1741627500000|2025-03-10 17:25:00|648.24|646.44|641.05|639.25|648.72|646.92|639.85|638.05|0
1741627800000|2025-03-10 17:30:00|640.57|638.77|634.82|633.02|641.53|639.73|634.58|632.78|0
1741628100000|2025-03-10 17:35:00|634.58|632.78|632.62|630.82|637.93|636.13|626.69|624.89|0
1741628400000|2025-03-10 17:40:00|632.86|631.06|630.69|628.89|634.99|633.19|630.69|628.89|0
1741628700000|2025-03-10 17:45:00|630.45|628.65|628.87|627.07|637.14|635.34|626.87|625.07|0
1741629000000|2025-03-10 17:50:00|629.82|628.02|633.16|631.36|633.51|631.71|624.81|623.01|0
1741629300000|2025-03-10 17:55:00|632.92|631.12|627.9|626.1|633.64|631.84|626.96|625.16|0
1741629600000|2025-03-10 18:00:00|629.57|627.77|624.62|622.82|629.81|628.01|624.15|622.35|0
1741629900000|2025-03-10 18:05:00|625.1|623.3|625.09|623.29|625.1|623.3|618.44|616.64|0
1741630200000|2025-03-10 18:10:00|625.57|623.77|627.93|626.13|637.47|635.67|624.37|622.57|0
1741630500000|2025-03-10 18:15:00|626.27|624.47|626.02|624.22|633.88|632.08|626.02|624.22|0
1741630800000|2025-03-10 18:20:00|626.26|624.46|626.13|624.33|629.59|627.79|623.88|622.08|0
1741631100000|2025-03-10 18:25:00|625.78|623.98|622.21|620.41|627.92|626.12|618.89|617.09|0
1741631400000|2025-03-10 18:30:00|622.68|620.88|621.96|620.16|628.63|626.83|621.25|619.45|0
1741631700000|2025-03-10 18:35:00|621.84|620.04|617.68|615.88|622.68|620.88|616.74|614.94|0
1741632000000|2025-03-10 18:40:00|616.97|615.17|616.97|615.17|618.87|617.07|611.39|609.59|0
1741632300000|2025-03-10 18:45:00|617.44|615.64|614.33|612.53|619.31|617.51|613.85|612.05|0
1741632600000|2025-03-10 18:50:00|614.09|612.29|606.5|604.7|616.69|614.89|606.03|604.23|0
1741632900000|2025-03-10 18:55:00|606.98|605.18|598.27|596.47|606.98|605.18|596.14|594.34|0
1741633200000|2025-03-10 19:00:00|597.56|595.76|593.85|592.05|602.82|601.02|590.08|588.28|0
1741633500000|2025-03-10 19:05:00|593.25|591.45|586.93|585.13|597.02|595.22|584.49|582.69|0
1741633800000|2025-03-10 19:10:00|587.4|585.6|602.2|600.4|602.67|600.87|583.29|581.49|0
1741634100000|2025-03-10 19:15:00|601.02|599.22|613.11|611.31|613.97|612.17|600.55|598.75|0
1741634400000|2025-03-10 19:20:00|613.35|611.55|622.84|621.04|623.98|622.18|611.93|610.13|0
1741634700000|2025-03-10 19:25:00|622.97|621.17|621.31|619.51|636.75|634.95|620.6|618.8|0
1741635000000|2025-03-10 19:30:00|622.26|620.46|643.49|641.69|644.69|642.89|622.26|620.46|0
1741635300000|2025-03-10 19:35:00|643.25|641.45|636.57|634.77|648.03|646.23|627.06|625.26|0
1741635600000|2025-03-10 19:40:00|637.05|635.25|616.53|614.73|638.96|637.16|616.53|614.73|0
1741635900000|2025-03-10 19:45:00|616.06|614.26|627.87|626.07|631.89|630.09|616.06|614.26|0
1741636200000|2025-03-10 19:50:00|632.76|630.96|626.66|624.86|639.8|638|619.31|617.51|0
1741636500000|2025-03-10 19:55:00|626.9|625.1|631.65|629.85|636.65|634.85|622.62|620.82|0
1741636800000|2025-03-10 20:00:00|632.24|630.44|630.74|628.94|632.64|630.84|622.86|621.06|0
1741637100000|2025-03-10 20:05:00|630.14|628.34|632.87|631.07|634.54|632.74|625.5|623.7|0
1741637400000|2025-03-10 20:10:00|632.63|630.83|633.34|631.54|634.54|632.74|629.3|627.5|0
1741637700000|2025-03-10 20:15:00|633.1|631.3|636.91|635.11|637.39|635.59|632.15|630.35|0
1741638000000|2025-03-10 20:20:00|636.67|634.87|635.47|633.67|636.67|634.87|634.52|632.72|0
1741638300000|2025-03-10 20:25:00|635.71|633.91|637.37|635.57|638.81|637.01|634.52|632.72|0
1741638600000|2025-03-10 20:30:00|636.9|635.1|634.98|633.18|637.85|636.05|634.75|632.95|0
1741638900000|2025-03-10 20:35:00|634.75|632.95|634.98|633.18|636.17|634.37|634.27|632.47|0
1741639200000|2025-03-10 20:40:00|635.22|633.42|635.8|634|636.64|634.84|634.74|632.94|0
1741639500000|2025-03-10 20:45:00|635.93|634.13|635.92|634.12|636.64|634.84|635.21|633.41|0
1741639800000|2025-03-10 20:50:00|636.16|634.36|635.68|633.88|638.06|636.26|635.68|633.88|0
1741640100000|2025-03-10 20:55:00|636.22|633.34|637.1|634.22|638.12|635.24|635.97|633.09|0
1741640400000|2025-03-10 21:00:00|637.23|634.35|636.39|633.51|638.13|635.25|635.91|633.03|0
1741640700000|2025-03-10 21:05:00|636.37|633.49|637.6|634.72|637.6|634.72|635.28|632.4|0
1741641000000|2025-03-10 21:10:00|636.91|634.03|636.32|633.44|637.4|634.52|636.15|633.27|0
1741641300000|2025-03-10 21:15:00|636.42|633.54|636.1|633.22|636.94|634.06|635.96|633.08|0
1741641600000|2025-03-10 21:20:00|636.27|633.39|634.36|631.48|636.27|633.39|634.05|631.17|0
1741641900000|2025-03-10 21:25:00|634.53|631.65|635.53|632.65|635.53|632.65|634.46|631.58|0
1741642200000|2025-03-10 21:30:00|635.56|632.68|634.18|631.3|635.56|632.68|633.93|631.05|0
1741642500000|2025-03-10 21:35:00|634.8|631.92|632.25|629.37|635.18|632.3|632.25|629.37|0
1741642800000|2025-03-10 21:40:00|632.35|629.47|634.26|631.38|634.26|631.38|632.35|629.47|0
1741643100000|2025-03-10 21:45:00|634.34|631.46|632.23|629.35|634.4|631.52|632.23|629.35|0
1741643400000|2025-03-10 21:50:00|632.76|629.88|630.87|627.99|632.97|630.09|630.15|627.27|0
1741643700000|2025-03-10 21:55:00|630.85|627.97|630.11|627.23|631.29|628.41|630.11|627.23|0
1741644000000|2025-03-10 22:00:00|629.35|626.47|633.15|630.27|633.86|630.98|627.44|624.56|0
1741644300000|2025-03-10 22:05:00|633.03|630.15|618.17|615.29|633.39|630.51|618.17|615.29|0
1741644600000|2025-03-10 22:10:00|618.53|615.65|621.96|619.08|623.38|620.5|615.2|612.32|0
1741644900000|2025-03-10 22:15:00|621.25|618.37|623.98|621.1|624.93|622.05|620.18|617.3|0
1741645200000|2025-03-10 22:20:00|623.02|620.14|625.4|622.52|627.06|624.18|622.43|619.55|0
1741645500000|2025-03-10 22:25:00|625.16|622.28|627.17|624.29|629.07|626.19|624.21|621.33|0
1741645800000|2025-03-10 22:30:00|628.24|625.36|626.57|623.69|630.38|627.5|626.1|623.22|0
1741646100000|2025-03-10 22:35:00|626.45|623.57|629.66|626.78|630.14|627.26|625.38|622.5|0
1741646400000|2025-03-10 22:40:00|629.53|626.65|630.13|627.25|632.87|629.99|629.29|626.41|0
1741646700000|2025-03-10 22:45:00|630.24|627.36|627.74|624.86|631.32|628.44|626.79|623.91|0
1741647000000|2025-03-10 22:50:00|627.62|624.74|624.17|621.29|628.93|626.05|622.98|620.1|0
1741647300000|2025-03-10 22:55:00|624.28|621.4|620.24|617.36|624.76|621.88|620.24|617.36|0
1741647600000|2025-03-10 23:00:00|622.02|619.14|622.26|619.38|624.16|621.28|622.02|619.14|0
1741647900000|2025-03-10 23:05:00|622.37|619.49|616.55|613.67|622.73|619.85|615.61|612.73|0
1741648200000|2025-03-10 23:10:00|616.67|613.79|614.17|611.29|616.79|613.91|612.99|610.11|0
1741648500000|2025-03-10 23:15:00|614.41|611.53|602.57|599.69|615.6|612.72|602.57|599.69|0
1741648800000|2025-03-10 23:20:00|603.39|600.51|611.55|608.67|611.79|608.91|602.68|599.8|0
1741649100000|2025-03-10 23:25:00|611.43|608.55|609.65|606.77|613.92|611.04|609.65|606.77|0
1741649400000|2025-03-10 23:30:00|610.13|607.25|602.31|599.43|610.36|607.48|599.25|596.37|0
1741649700000|2025-03-10 23:35:00|602.79|599.91|605.14|602.26|605.49|602.61|594.76|591.88|0
1741650000000|2025-03-10 23:40:00|605.38|602.5|608.92|606.04|610.22|607.34|604.08|601.2|0
1741650300000|2025-03-10 23:45:00|609.27|606.39|613.65|610.77|614.6|611.72|608.33|605.45|0
1741650600000|2025-03-10 23:50:00|613.42|610.54|611.63|608.75|613.77|610.89|611.63|608.75|0
1741650900000|2025-03-10 23:55:00|611.75|608.87|611.27|608.39|613.41|610.53|610.33|607.45|0
1741651200000|2025-03-11 00:00:00|611.51|608.63|614.46|611.58|615.78|612.9|611.51|608.63|0
1741651500000|2025-03-11 00:05:00|614.58|611.7|608.53|605.65|614.82|611.94|608.18|605.3|0
1741651800000|2025-03-11 00:10:00|608.42|605.54|604.97|602.09|609|606.12|604.15|601.27|0
1741652100000|2025-03-11 00:15:00|603.21|600.33|608.9|607.1|609.13|607.33|603.21|600.33|0
1741652400000|2025-03-11 00:20:00|608.77|606.97|603.6|601.8|611.41|609.61|603.13|601.33|0
1741652700000|2025-03-11 00:25:00|603.83|602.03|607.85|606.05|608.32|606.52|603.12|601.32|0
1741653000000|2025-03-11 00:30:00|609.03|607.23|604.29|602.49|610.21|608.41|603.35|601.55|0
1741653300000|2025-03-11 00:35:00|603.93|602.13|602.87|601.07|605.47|603.67|602.17|600.37|0
1741653600000|2025-03-11 00:40:00|603.34|601.54|596.37|594.57|603.34|601.54|595.79|593.99|0
1741653900000|2025-03-11 00:45:00|595.66|593.86|592.71|590.84|598.26|596.42|590.95|589.08|0
1741654200000|2025-03-11 00:50:00|593.42|591.54|576.89|574.04|593.42|591.54|572|569.15|0
1741654500000|2025-03-11 00:55:00|577.12|574.27|585.53|582.68|588.22|585.37|575.72|572.87|0
1741654800000|2025-03-11 01:00:00|587.16|584.31|581.2|578.35|589.39|586.54|581.2|578.35|0
1741655100000|2025-03-11 01:05:00|581.08|578.23|574.43|571.58|582.37|579.52|571.52|568.67|0
1741655400000|2025-03-11 01:10:00|574.2|571.35|576.95|574.7|579.06|576.81|573.61|570.76|0
1741655700000|2025-03-11 01:15:00|577.53|575.28|579.74|577.49|580.56|578.31|575.43|573.18|0
1741656000000|2025-03-11 01:20:00|579.98|577.73|587.69|585.44|587.92|585.67|579.04|576.79|0
1741656300000|2025-03-11 01:25:00|587.45|585.2|586.97|584.72|588.15|585.9|585.22|582.97|0
1741656600000|2025-03-11 01:30:00|587.44|585.19|592.7|590.45|594.24|591.99|587.44|585.19|0
1741656900000|2025-03-11 01:35:00|592.83|590.58|596.34|594.09|597.16|594.91|592.59|590.34|0
1741657200000|2025-03-11 01:40:00|596.1|593.85|596.67|594.42|598.68|596.43|594.69|592.44|0
1741657500000|2025-03-11 01:45:00|596.91|594.66|596.78|594.53|597.13|594.88|594.32|592.07|0
1741657800000|2025-03-11 01:50:00|596.54|594.29|595.95|593.7|599.6|597.35|595.72|593.47|0
1741658100000|2025-03-11 01:55:00|595.12|592.87|596.65|594.4|597|594.75|589.72|587.47|0
1741658400000|2025-03-11 02:00:00|597|594.75|601.7|599.45|602.65|600.4|595.24|592.99|0
1741658700000|2025-03-11 02:05:00|601.82|599.57|615.04|612.79|616.81|614.56|601.82|599.57|0
1741659000000|2025-03-11 02:10:00|614.92|612.67|614.5|612.25|617.64|615.39|612.94|610.69|0
1741659300000|2025-03-11 02:15:00|614.14|611.89|625.06|622.81|627.21|624.96|613.56|611.31|0
1741659600000|2025-03-11 02:20:00|624.71|622.46|621.73|619.48|628.28|626.03|621.61|619.36|0
1741659900000|2025-03-11 02:25:00|621.85|619.6|621.13|618.88|622.8|620.55|613.07|610.82|0
1741660200000|2025-03-11 02:30:00|620.9|618.65|618.51|616.26|621.61|619.36|616.26|614.01|0
1741660500000|2025-03-11 02:35:00|618.28|616.03|624.09|621.84|624.93|622.68|617.32|615.07|0
1741660800000|2025-03-11 02:40:00|623.61|621.36|620.75|618.5|624.21|621.96|619.33|617.08|0
1741661100000|2025-03-11 02:45:00|620.64|618.39|616.71|614.46|620.87|618.62|614.7|612.45|0
1741661400000|2025-03-11 02:50:00|616.47|614.22|621.22|618.97|622.29|620.04|615.76|613.51|0
1741661700000|2025-03-11 02:55:00|621.34|619.09|621.81|619.56|623.59|621.34|620.63|618.38|0
1741662000000|2025-03-11 03:00:00|622.52|620.27|632.99|630.74|636.1|633.85|622.52|620.27|0
1741662300000|2025-03-11 03:05:00|632.39|630.14|640.77|638.52|643.52|641.27|631.44|629.19|0
1741662600000|2025-03-11 03:10:00|640.65|638.4|640.29|638.04|641.72|639.47|637.9|635.65|0
1741662900000|2025-03-11 03:15:00|640.4|638.15|637.62|635.67|643.59|641.64|637.06|634.81|0
1741663200000|2025-03-11 03:20:00|637.86|635.91|635.47|633.52|638.57|636.62|633.56|631.61|0
1741663500000|2025-03-11 03:25:00|635.59|633.64|634.27|632.32|635.59|633.64|632.96|631.01|0
1741663800000|2025-03-11 03:30:00|634.39|632.44|634.86|632.91|635.22|633.27|631.88|629.93|0
1741664100000|2025-03-11 03:35:00|634.39|632.44|633.78|631.83|638.32|636.37|633.54|631.59|0
1741664400000|2025-03-11 03:40:00|633.67|631.72|634.85|632.9|635.21|633.26|631.4|629.45|0
1741664700000|2025-03-11 03:45:00|635.09|633.14|633.29|631.34|635.33|633.38|632.34|630.39|0
1741665000000|2025-03-11 03:50:00|633.05|631.1|632.69|630.74|633.77|631.82|631.74|629.79|0
1741665300000|2025-03-11 03:55:00|632.57|630.62|631.97|630.02|633.28|631.33|631.74|629.79|0
1741665600000|2025-03-11 04:00:00|631.61|629.66|630.78|628.83|631.61|629.66|628.64|626.69|0
1741665900000|2025-03-11 04:05:00|631.25|629.3|633.63|631.68|634.82|632.87|628.16|626.21|0
1741666200000|2025-03-11 04:10:00|634.11|632.16|635.65|633.7|636.25|634.3|633.15|631.2|0
1741666500000|2025-03-11 04:15:00|635.88|633.93|640.65|638.7|642.21|640.26|635.53|633.58|0
1741666800000|2025-03-11 04:20:00|640.54|638.59|641.84|639.89|642.92|640.97|638.87|636.92|0
1741667100000|2025-03-11 04:25:00|641.6|639.65|644.11|642.16|644.23|642.28|641.6|639.65|0
1741667400000|2025-03-11 04:30:00|643.63|641.68|643.26|641.31|644.59|642.64|641.83|639.88|0
1741667700000|2025-03-11 04:35:00|643.39|641.44|640.81|638.86|643.98|642.03|640.68|638.73|0
1741668000000|2025-03-11 04:40:00|640.92|638.97|638.05|636.1|641.52|639.57|637.7|635.75|0
1741668300000|2025-03-11 04:45:00|637.93|635.98|637.33|635.38|638.76|636.81|636.97|635.02|0
1741668600000|2025-03-11 04:50:00|637.45|635.5|636.97|635.02|637.93|635.98|636.73|634.78|0
1741668900000|2025-03-11 04:55:00|637.08|635.13|637.68|635.73|639.59|637.64|636.73|634.78|0
1741669200000|2025-03-11 05:00:00|637.79|635.84|636.48|634.53|639.22|637.27|635.88|633.93|0
1741669500000|2025-03-11 05:05:00|636.83|634.88|637.19|635.24|638.14|636.19|634.92|632.97|0
1741669800000|2025-03-11 05:10:00|637.3|635.35|638.85|636.9|638.97|637.02|635.27|633.32|0
1741670100000|2025-03-11 05:15:00|639.09|637.14|640.52|638.57|642.92|640.97|638.85|636.9|0
1741670400000|2025-03-11 05:20:00|640.4|638.45|640.04|638.09|640.87|638.92|639.33|637.38|0
1741670700000|2025-03-11 05:25:00|640.39|638.44|640.39|638.44|640.76|638.81|638.84|636.89|0
1741671000000|2025-03-11 05:30:00|640.75|638.8|642.77|640.82|643.25|641.3|639.55|637.6|0
1741671300000|2025-03-11 05:35:00|642.42|640.47|637.75|635.8|643.37|641.42|637.15|635.2|0
1741671600000|2025-03-11 05:40:00|637.87|635.92|636.54|634.59|637.87|635.92|634.76|632.81|0
1741671900000|2025-03-11 05:45:00|636.07|634.12|634.87|632.92|636.43|634.48|633.32|631.37|0
1741672200000|2025-03-11 05:50:00|634.75|632.8|637.97|636.02|638.33|636.38|634.27|632.32|0
1741672500000|2025-03-11 05:55:00|638.09|636.14|640.72|638.77|640.96|639.01|636.77|634.82|0
1741672800000|2025-03-11 06:00:00|640.24|638.29|635.93|633.98|640.83|638.88|635.69|633.74|0
1741673100000|2025-03-11 06:05:00|635.69|633.74|640.58|638.63|640.82|638.87|635.21|633.26|0
1741673400000|2025-03-11 06:10:00|640.23|638.28|640.94|638.99|641.18|639.23|638.18|636.23|0
1741673700000|2025-03-11 06:15:00|640.57|638.62|640.21|638.26|641.18|639.23|638.66|636.71|0
1741674000000|2025-03-11 06:20:00|639.98|638.03|643.8|641.85|645.48|643.53|639.37|637.42|0
1741674300000|2025-03-11 06:25:00|643.91|641.96|641.75|639.8|644.63|642.68|640.92|638.97|0
1741674600000|2025-03-11 06:30:00|643.55|641.6|639.36|637.41|645.23|643.28|638.76|636.81|0
1741674900000|2025-03-11 06:35:00|639.72|637.77|639.71|637.76|640.79|638.84|636.72|634.77|0
1741675200000|2025-03-11 06:40:00|639.83|637.88|642.34|640.39|642.34|640.39|638.76|636.81|0
1741675500000|2025-03-11 06:45:00|642.22|640.27|640.42|638.47|642.45|640.5|638.38|636.43|0
1741675800000|2025-03-11 06:50:00|640.3|638.35|638.85|636.9|641.49|639.54|638.5|636.55|0
1741676100000|2025-03-11 06:55:00|637.9|635.95|636.98|635.18|638.5|636.55|636.46|634.51|0
1741676400000|2025-03-11 07:00:00|637.34|635.54|636.98|635.18|638.18|636.38|633.4|631.6|0
1741676700000|2025-03-11 07:05:00|636.85|635.05|637.69|635.89|638.17|636.37|633.87|632.07|0
1741677000000|2025-03-11 07:10:00|637.57|635.77|636.37|634.57|639.96|638.16|635.3|633.5|0
1741677300000|2025-03-11 07:15:00|636.13|634.33|634.69|632.89|637.8|636|633.49|631.69|0
1741677600000|2025-03-11 07:20:00|634.81|633.01|637.55|635.75|639.22|637.42|633.85|632.05|0
1741677900000|2025-03-11 07:25:00|637.43|635.63|635.75|633.95|638.39|636.59|634.56|632.76|0
1741678200000|2025-03-11 07:30:00|635.28|633.48|630.51|628.71|636.71|634.91|628.59|626.79|0
1741678500000|2025-03-11 07:35:00|630.38|628.58|628.71|626.91|630.51|628.71|625.5|623.7|0
1741678800000|2025-03-11 07:40:00|628.47|626.67|628.46|626.66|629.9|628.1|624.06|622.26|0
1741679100000|2025-03-11 07:45:00|628.59|626.79|632.4|630.6|635.62|633.82|626.92|625.12|0
1741679400000|2025-03-11 07:50:00|632.16|630.36|634.66|632.86|634.66|632.86|629.53|627.73|0
1741679700000|2025-03-11 07:55:00|634.54|632.74|640.76|638.96|643.15|641.35|634.31|632.51|0
1741680000000|2025-03-11 08:00:00|640.04|638.24|638.84|637.04|641.95|640.15|636.45|634.65|0
1741680300000|2025-03-11 08:05:00|639.32|637.52|640.86|639.06|642.66|640.86|637.4|635.6|0
1741680600000|2025-03-11 08:10:00|640.75|638.95|647.21|645.41|647.45|645.65|640.75|638.95|0
1741680900000|2025-03-11 08:15:00|646.49|644.69|644.09|642.29|648.17|646.37|641.93|640.13|0
1741681200000|2025-03-11 08:20:00|643.85|642.05|646.48|644.68|646.59|644.79|641.45|639.65|0
1741681500000|2025-03-11 08:25:00|646.35|644.55|649.83|648.03|650.07|648.27|646.35|644.55|0
1741681800000|2025-03-11 08:30:00|649.47|647.67|647.91|646.11|650.07|648.27|644.31|642.51|0
1741682100000|2025-03-11 08:35:00|649.22|647.42|647.06|645.26|649.34|647.54|646.1|644.3|0
1741682400000|2025-03-11 08:40:00|646.7|644.9|647.28|645.48|648.01|646.21|644.28|642.48|0
1741682700000|2025-03-11 08:45:00|647.63|645.83|647.27|645.47|648.83|647.03|644.16|642.36|0
1741683000000|2025-03-11 08:50:00|647.51|645.71|648.1|646.3|648.47|646.67|644.16|642.36|0
1741683300000|2025-03-11 08:55:00|648.34|646.54|650.38|648.58|650.38|648.58|646.55|644.75|0
1741683600000|2025-03-11 09:00:00|650.14|648.34|652.53|650.73|652.78|650.98|648.46|646.66|0
1741683900000|2025-03-11 09:05:00|652.77|650.97|646.29|644.49|653.25|651.45|646.29|644.49|0
1741684200000|2025-03-11 09:10:00|646.05|644.25|647.96|646.16|648.92|647.12|644.61|642.81|0
1741684500000|2025-03-11 09:15:00|648.08|646.28|647.88|646.08|650.76|648.96|646.68|644.88|0
1741684800000|2025-03-11 09:20:00|648.12|646.32|648.47|646.67|651|649.2|645.35|643.55|0
1741685100000|2025-03-11 09:25:00|647.99|646.19|651.08|649.58|651.56|650.06|647.87|646.07|0
1741685400000|2025-03-11 09:30:00|650.6|649.1|650.35|648.85|651.08|649.58|646.28|644.78|0
1741685700000|2025-03-11 09:35:00|650.11|648.61|649.39|647.89|650.94|649.44|648.19|646.69|0
1741686000000|2025-03-11 09:40:00|648.91|647.41|647.22|645.72|649.39|647.89|644.59|643.09|0
1741686300000|2025-03-11 09:45:00|647.58|646.08|646.74|645.24|648.66|647.16|644.1|642.6|0
1741686600000|2025-03-11 09:50:00|646.5|645|648.52|647.02|649.61|648.11|645.65|644.15|0
1741686900000|2025-03-11 09:55:00|648.65|647.15|647.2|645.7|649.13|647.63|646.49|644.99|0
1741687200000|2025-03-11 10:00:00|646.96|645.46|639.53|638.03|649.36|647.86|639.17|637.67|0
1741687500000|2025-03-11 10:05:00|639.77|638.27|644.08|642.58|645.63|644.13|639.77|638.27|0
1741687800000|2025-03-11 10:10:00|644.8|643.3|645.51|644.01|646.71|645.21|642.4|640.9|0
1741688100000|2025-03-11 10:15:00|645.27|643.77|646.22|644.72|647.9|646.4|645.03|643.53|0
1741688400000|2025-03-11 10:20:00|646.46|644.96|646.33|644.83|647.66|646.16|645.5|644|0
1741688700000|2025-03-11 10:25:00|647.05|645.55|649.33|647.83|650.29|648.79|645.98|644.48|0
1741689000000|2025-03-11 10:30:00|649.81|648.31|647.41|645.91|650.77|649.27|646.21|644.71|0
1741689300000|2025-03-11 10:35:00|647.28|645.78|646.92|645.42|648|646.5|645.48|643.98|0
1741689600000|2025-03-11 10:40:00|646.44|644.94|645.35|643.85|648.6|647.1|644.76|643.26|0
1741689900000|2025-03-11 10:45:00|645.48|643.98|645.23|643.73|646.79|645.29|644.27|642.77|0
1741690200000|2025-03-11 10:50:00|645.11|643.61|646.19|644.69|646.43|644.93|641.99|640.49|0
1741690500000|2025-03-11 10:55:00|645.47|643.97|645.94|644.44|648.1|646.6|645.46|643.96|0
1741690800000|2025-03-11 11:00:00|645.34|643.84|638.5|637|645.34|643.84|638.5|637|0
1741691100000|2025-03-11 11:05:00|637.79|636.29|636.1|634.6|640.53|639.03|634.43|632.93|0
1741691400000|2025-03-11 11:10:00|636.34|634.84|641.72|640.22|642.44|640.94|636.34|634.84|0
1741691700000|2025-03-11 11:15:00|641.85|640.35|645.2|643.7|646.64|645.14|641.85|640.35|0
1741692000000|2025-03-11 11:20:00|645.44|643.94|645.19|643.69|646.63|645.13|644|642.5|0
1741692300000|2025-03-11 11:25:00|644.95|643.45|645.67|644.17|647.59|646.09|643.99|642.49|0
1741692600000|2025-03-11 11:30:00|645.3|643.8|651.42|649.92|653.35|651.85|644.71|643.21|0
1741692900000|2025-03-11 11:35:00|651.54|650.04|650.94|649.44|655.27|653.77|650.46|648.96|0
1741693200000|2025-03-11 11:40:00|651.05|649.55|655.02|653.52|655.26|653.76|651.05|649.55|0
1741693500000|2025-03-11 11:45:00|655.26|653.76|651.17|649.67|655.5|654|650.21|648.71|0
1741693800000|2025-03-11 11:50:00|651.41|649.91|653.08|651.58|653.57|652.07|650.44|648.94|0
1741694100000|2025-03-11 11:55:00|653.57|652.07|656.69|655.19|656.69|655.19|652.36|650.86|0
1741694400000|2025-03-11 12:00:00|656.2|654.7|652.59|651.09|656.93|655.43|651.39|649.89|0
1741694700000|2025-03-11 12:05:00|652.83|651.33|645.38|643.88|653.67|652.17|645.26|643.76|0
1741695000000|2025-03-11 12:10:00|645.14|643.64|632.56|631.06|646.46|644.96|632.44|630.94|0
1741695300000|2025-03-11 12:15:00|630.77|629.27|640.82|639.32|641.3|639.8|630.77|629.27|0
1741695600000|2025-03-11 12:20:00|641.06|639.56|645.61|644.11|645.85|644.35|640.93|639.43|0
1741695900000|2025-03-11 12:25:00|645.48|643.98|640.09|638.59|646.92|645.42|639.85|638.35|0
1741696200000|2025-03-11 12:30:00|639.48|637.98|632.77|631.27|639.61|638.11|632.42|630.92|0
1741696500000|2025-03-11 12:35:00|632.66|631.16|634.81|633.31|635.52|634.02|632.66|631.16|0
1741696800000|2025-03-11 12:40:00|634.09|632.59|632.17|630.67|635.04|633.54|629.3|627.8|0
1741697100000|2025-03-11 12:45:00|631.93|630.43|625.95|624.45|632.17|630.67|624.28|622.78|0
1741697400000|2025-03-11 12:50:00|626.19|624.69|624.71|623.21|631.88|630.38|624.71|623.21|0
1741697700000|2025-03-11 12:55:00|625.06|623.56|626.44|624.94|628.23|626.73|623.75|622.25|0
1741698000000|2025-03-11 13:00:00|626.68|625.18|629.06|627.56|629.06|627.56|623.57|622.07|0
1741698300000|2025-03-11 13:05:00|629.54|628.04|625.47|623.97|632.89|631.39|624.76|623.26|0
1741698600000|2025-03-11 13:10:00|625.23|623.73|626.03|624.53|627.23|625.73|624.28|622.78|0
1741698900000|2025-03-11 13:15:00|625.8|624.3|625.07|623.57|626.75|625.25|622.22|620.72|0
1741699200000|2025-03-11 13:20:00|625.19|623.69|622.92|621.42|626.51|625.01|622.92|621.42|0
1741699500000|2025-03-11 13:25:00|623.37|620.97|616.46|614.06|624.2|621.8|615.75|613.35|0
1741699800000|2025-03-11 13:30:00|616.36|614.86|613.48|611.68|624.58|623.08|609.42|607.77|0
1741700100000|2025-03-11 13:35:00|611.71|609.91|629.91|628.11|630.38|628.58|607.2|605.4|0
1741700400000|2025-03-11 13:40:00|629.43|627.63|628.71|626.91|631.81|630.01|616.33|614.53|0
1741700700000|2025-03-11 13:45:00|629.66|627.86|636.41|634.61|638.57|636.77|620.13|618.33|0
1741701000000|2025-03-11 13:50:00|637.13|635.33|619.78|617.98|639.04|637.24|617.39|615.59|0
1741701300000|2025-03-11 13:55:00|620.02|618.22|620.13|618.33|624.31|622.51|616.44|614.64|0
1741701600000|2025-03-11 14:00:00|615.24|613.44|592.73|590.78|640.96|639.16|586.92|584.97|0
1741701900000|2025-03-11 14:05:00|591.79|589.84|620.17|618.22|621.92|619.97|591.79|589.84|0
1741702200000|2025-03-11 14:10:00|620.52|618.57|603.19|601.24|620.52|618.57|599.56|597.61|0
1741702500000|2025-03-11 14:15:00|603.43|601.48|605.08|603.13|611.03|609.08|593.95|592|0
1741702800000|2025-03-11 14:20:00|604.13|602.18|594.53|592.58|607.7|605.75|590.03|588.08|0
1741703100000|2025-03-11 14:25:00|594.17|592.22|584.44|582.49|595.11|593.16|581.41|579.46|0
1741703400000|2025-03-11 14:30:00|583.97|582.02|584.91|582.96|595.3|593.35|583.26|581.31|0
1741703700000|2025-03-11 14:35:00|586.09|584.14|572.2|570.25|588.32|586.37|568.91|566.96|0
1741704000000|2025-03-11 14:40:00|572.9|570.95|577.61|575.66|582.57|580.62|565.86|563.91|0
1741704300000|2025-03-11 14:45:00|576.91|574.96|574.31|572.36|584.69|582.74|570.55|568.6|0
1741704600000|2025-03-11 14:50:00|573.37|571.42|593.24|591.29|593.24|591.29|571.72|569.77|0
1741704900000|2025-03-11 14:55:00|592.77|590.82|572.56|570.61|593.37|591.42|570.91|568.96|0
1741705200000|2025-03-11 15:00:00|569.26|567.31|573.65|571.7|581.58|579.63|566.67|564.72|0
1741705500000|2025-03-11 15:05:00|572.94|570.99|602.23|600.28|604.13|602.18|572.94|570.99|0
1741705800000|2025-03-11 15:10:00|602.47|600.52|601.03|599.08|610.09|608.14|596.39|594.44|0
1741706100000|2025-03-11 15:15:00|608.18|606.23|606.43|604.48|609.14|607.19|600.31|598.36|0
1741706400000|2025-03-11 15:20:00|606.78|604.83|595.68|593.73|608.54|606.59|593.78|591.83|0
1741706700000|2025-03-11 15:25:00|595.45|593.5|593.78|591.83|606.87|604.92|593.54|591.59|0
1741707000000|2025-03-11 15:30:00|594.01|592.06|604.48|602.53|608.77|606.82|592.35|590.4|0
1741707300000|2025-03-11 15:35:00|603.76|601.81|606.85|604.9|607.1|605.15|594.48|592.53|0
1741707600000|2025-03-11 15:40:00|607.33|605.38|615.81|613.86|621.2|619.25|606.14|604.19|0
1741707900000|2025-03-11 15:45:00|615.58|613.63|614.61|612.66|617.25|615.3|604.83|602.88|0
1741708200000|2025-03-11 15:50:00|614.37|612.42|612.12|610.17|616.19|614.24|605.68|603.73|0
1741708500000|2025-03-11 15:55:00|611.88|609.93|594.23|592.28|614.03|612.08|592.57|590.62|0
1741708800000|2025-03-11 16:00:00|593.52|591.57|591.95|590|598.51|596.56|588.76|586.81|0
1741709100000|2025-03-11 16:05:00|591.23|589.28|583.59|581.64|593.37|591.42|580.54|578.59|0
1741709400000|2025-03-11 16:10:00|583.12|581.17|572.41|570.46|583.12|581.17|570.99|569.04|0
1741709700000|2025-03-11 16:15:00|571.94|569.99|577.85|575.9|579.28|577.33|570.99|569.04|0
1741710000000|2025-03-11 16:20:00|579.04|577.09|582.12|580.17|585.93|583.98|575.72|573.77|0
1741710300000|2025-03-11 16:25:00|581.88|579.93|580.75|578.95|587.35|585.4|579.14|577.19|0
1741710600000|2025-03-11 16:30:00|585.02|583.22|586.68|584.88|588.58|586.78|580.51|578.71|0
1741710900000|2025-03-11 16:35:00|586.44|584.64|576.91|575.11|590.56|588.76|576.43|574.63|0
1741711200000|2025-03-11 16:40:00|577.62|575.82|574.54|572.74|586.93|585.13|570.73|568.93|0
1741711500000|2025-03-11 16:45:00|575.49|573.69|578.1|576.3|580.01|578.21|573.11|571.31|0
1741711800000|2025-03-11 16:50:00|578.34|576.54|567.88|566.08|579.53|577.73|563.85|562.05|0
1741712100000|2025-03-11 16:55:00|568.59|566.79|565.36|563.56|571.91|570.11|558.97|557.17|0
1741712400000|2025-03-11 17:00:00|565.12|563.32|560|558.2|566.07|564.27|557.54|555.74|0
1741712700000|2025-03-11 17:05:00|559.77|557.97|560.21|558.41|562.6|560.8|555.27|553.47|0
1741713000000|2025-03-11 17:10:00|559.97|558.17|557.61|555.81|562.34|560.54|555.96|554.16|0
1741713300000|2025-03-11 17:15:00|557.48|555.68|559.86|558.06|565.3|563.5|555.25|553.45|0
1741713600000|2025-03-11 17:20:00|558.44|556.64|551.55|549.75|562.22|560.42|546.84|545.04|0
1741713900000|2025-03-11 17:25:00|551.78|549.98|546.12|544.32|553.2|551.4|544.72|542.92|0
1741714200000|2025-03-11 17:30:00|544.95|543.15|548.24|546.44|555.31|553.51|544.95|543.15|0
1741714500000|2025-03-11 17:35:00|548.94|547.14|552.47|550.67|552.94|551.14|545.64|543.84|0
1741714800000|2025-03-11 17:40:00|553.29|551.49|561.67|559.87|561.67|559.87|552.47|550.67|0
1741715100000|2025-03-11 17:45:00|560.26|558.46|570.08|568.28|576.01|574.21|559.31|557.51|0
1741715400000|2025-03-11 17:50:00|569.6|567.8|570.07|568.27|575.06|573.26|564.98|563.18|0
1741715700000|2025-03-11 17:55:00|570.78|568.98|565.33|563.53|571.02|569.22|555.88|554.08|0
1741716000000|2025-03-11 18:00:00|565.09|563.29|585.84|584.04|591.47|589.67|564.62|562.82|0
1741716300000|2025-03-11 18:05:00|586.56|584.76|588.46|586.66|594.42|592.62|580.24|578.44|0
1741716600000|2025-03-11 18:10:00|588.22|586.42|599.43|597.63|599.91|598.11|588.22|586.42|0
1741716900000|2025-03-11 18:15:00|599.67|597.87|598.05|596.25|599.67|597.87|592.08|590.28|0
1741717200000|2025-03-11 18:20:00|598.53|596.73|605.64|603.84|613.8|612|595.42|593.62|0
1741717500000|2025-03-11 18:25:00|605.28|603.48|605.68|603.88|610.44|608.64|600.61|598.81|0
1741717800000|2025-03-11 18:30:00|604.84|603.04|598.73|596.93|606.4|604.6|594.91|593.11|0
1741718100000|2025-03-11 18:35:00|598.97|597.17|607.35|605.55|608.79|606.99|595.39|593.59|0
1741718400000|2025-03-11 18:40:00|608.79|606.99|626.08|624.28|629.21|627.41|606.39|604.59|0
1741718700000|2025-03-11 18:45:00|629.21|627.41|631.86|630.06|634.15|632.35|624.39|622.59|0
1741719000000|2025-03-11 18:50:00|632.58|630.78|641.01|639.21|647.78|645.98|630.89|629.09|0
1741719300000|2025-03-11 18:55:00|640.16|638.36|635.21|633.41|642.94|641.14|631.59|629.79|0
1741719600000|2025-03-11 19:00:00|635.69|633.89|627.98|626.18|637.86|636.06|618.34|616.54|0
1741719900000|2025-03-11 19:05:00|628.22|626.42|637.46|635.66|645.44|643.64|628.22|626.42|0
1741720200000|2025-03-11 19:10:00|636.38|634.58|623.46|621.66|638.55|636.75|622.63|620.83|0
1741720500000|2025-03-11 19:15:00|622.5|620.7|617.82|616.02|623.11|621.31|612.05|610.25|0
1741720800000|2025-03-11 19:20:00|618.3|616.5|608.93|607.13|629.14|627.34|608.32|606.52|0
1741721100000|2025-03-11 19:25:00|607.97|606.17|616.37|614.57|622.14|620.34|607.97|606.17|0
1741721400000|2025-03-11 19:30:00|617.09|615.29|614.2|612.4|620.93|619.13|612.28|610.48|0
1741721700000|2025-03-11 19:35:00|613.48|611.68|612.03|610.23|622.62|620.82|610.35|608.55|0
1741722000000|2025-03-11 19:40:00|611.67|609.87|615.75|613.95|616.59|614.79|603.15|601.35|0
1741722300000|2025-03-11 19:45:00|615.63|613.83|619.83|618.03|620.2|618.4|608.66|606.86|0
1741722600000|2025-03-11 19:50:00|615.14|613.34|600.57|598.77|616.11|614.31|593.86|592.06|0
1741722900000|2025-03-11 19:55:00|597.57|595.77|583.1|581.3|599.13|597.33|582.15|580.35|0
1741723200000|2025-03-11 20:00:00|581.91|580.11|591|589.2|591.48|589.68|581.91|580.11|0
1741723500000|2025-03-11 20:05:00|591.35|589.55|591.47|589.67|594.11|592.31|585.73|583.93|0
1741723800000|2025-03-11 20:10:00|591.71|589.91|593.24|591.74|594.92|593.42|588.08|586.58|0
1741724100000|2025-03-11 20:15:00|591.32|589.82|587.96|586.46|592.04|590.54|586.76|585.26|0
1741724400000|2025-03-11 20:20:00|587.24|585.74|586.28|584.78|587.96|586.46|583.41|581.91|0
1741724700000|2025-03-11 20:25:00|586.27|584.77|585.07|583.57|586.51|585.01|584.36|582.86|0
1741725000000|2025-03-11 20:30:00|585.55|584.05|584.83|583.33|586.03|584.53|583.88|582.38|0
1741725300000|2025-03-11 20:35:00|584.94|583.44|579.8|578.3|585.55|584.05|579.56|578.06|0
1741725600000|2025-03-11 20:40:00|580.04|578.54|584.82|583.32|585.54|584.04|580.04|578.54|0
1741725900000|2025-03-11 20:45:00|585.17|583.67|585.41|583.91|587.45|585.95|585.05|583.55|0
1741726200000|2025-03-11 20:50:00|585.53|584.03|580.02|578.52|585.77|584.27|579.3|577.8|0
1741726500000|2025-03-11 20:55:00|580.71|578.31|583.28|580.88|584.53|582.13|580.71|578.31|0
1741726800000|2025-03-11 21:00:00|583.26|580.86|583.71|581.31|583.92|581.52|582.74|580.34|0
1741727100000|2025-03-11 21:05:00|583.88|581.48|584.86|582.46|585.21|582.81|583.01|580.61|0
1741727400000|2025-03-11 21:10:00|584.76|582.36|582.79|580.39|584.76|582.36|582.41|580.01|0
1741727700000|2025-03-11 21:15:00|582.69|580.29|582.76|580.36|582.76|580.36|582.09|579.69|0
1741728000000|2025-03-11 21:20:00|582.75|580.35|582.86|580.46|582.89|580.49|582.33|579.93|0
1741728300000|2025-03-11 21:25:00|582.85|580.45|582.85|580.45|582.85|580.45|582.81|580.41|0
1741728600000|2025-03-11 21:30:00|582.92|580.52|583.85|581.45|583.85|581.45|582.81|580.41|0
1741728900000|2025-03-11 21:35:00|583.81|581.41|584.13|581.73|584.55|582.15|583.68|581.28|0
1741729200000|2025-03-11 21:40:00|584.23|581.83|584.02|581.62|584.23|581.83|583.78|581.38|0
1741729500000|2025-03-11 21:45:00|583.7|581.3|583.69|581.29|584.12|581.72|583.69|581.29|0
1741729800000|2025-03-11 21:50:00|583.63|581.23|583.45|581.05|583.63|581.23|582.66|580.26|0
1741730100000|2025-03-11 21:55:00|583.55|581.15|583.93|581.53|584.25|581.85|582.99|580.59|0
1741730400000|2025-03-11 22:00:00|586.81|584.41|582.73|580.33|590.54|588.14|581.65|579.25|0
1741730700000|2025-03-11 22:05:00|582.49|580.09|587.65|585.25|587.65|585.25|582.49|580.09|0
1741731000000|2025-03-11 22:10:00|587.52|585.12|592.69|590.29|592.93|590.53|587.52|585.12|0
1741731300000|2025-03-11 22:15:00|592.56|590.16|589.19|586.79|592.8|590.4|587.64|585.24|0
1741731600000|2025-03-11 22:20:00|589.08|586.68|588.71|586.31|590.63|588.23|588.6|586.2|0
1741731900000|2025-03-11 22:25:00|588.83|586.43|589.79|587.39|590.03|587.63|586.43|584.03|0
1741732200000|2025-03-11 22:30:00|590.03|587.63|589.06|586.66|590.03|587.63|588.59|586.19|0
1741732500000|2025-03-11 22:35:00|589.18|586.78|594.11|591.71|594.11|591.71|587.74|585.34|0
1741732800000|2025-03-11 22:40:00|593.98|591.58|595.66|593.26|597.48|595.08|593.98|591.58|0
1741733100000|2025-03-11 22:45:00|595.9|593.5|597.23|594.83|598.68|596.28|595.9|593.5|0
1741733400000|2025-03-11 22:50:00|597.47|595.07|597.95|595.55|598.78|596.38|596.74|594.34|0
1741733700000|2025-03-11 22:55:00|598.19|595.79|597.22|594.82|599.99|597.59|596.98|594.58|0
1741734000000|2025-03-11 23:00:00|596.74|594.34|596.37|593.97|598.54|596.14|594.09|591.69|0
1741734300000|2025-03-11 23:05:00|596.49|594.09|596.84|594.44|598.18|595.78|596.12|593.72|0
1741734600000|2025-03-11 23:10:00|596.6|594.2|597.08|594.68|597.69|595.29|595.15|592.75|0
1741734900000|2025-03-11 23:15:00|597.32|594.92|594.55|592.15|597.32|594.92|591.54|589.14|0
1741735200000|2025-03-11 23:20:00|594.19|591.79|593.34|590.94|596.35|593.95|592.98|590.58|0
1741735500000|2025-03-11 23:25:00|593.1|590.7|592.86|590.46|593.58|591.18|591.29|588.89|0
1741735800000|2025-03-11 23:30:00|593.45|591.05|590.69|588.29|593.45|591.05|588.53|586.13|0
1741736100000|2025-03-11 23:35:00|590.56|588.16|591.28|588.88|592|589.6|589.96|587.56|0
1741736400000|2025-03-11 23:40:00|591.4|589|592.6|590.2|593.44|591.04|589.72|587.32|0
1741736700000|2025-03-11 23:45:00|592.84|590.44|593.44|591.04|594.53|592.13|592.36|589.96|0
1741737000000|2025-03-11 23:50:00|593.56|591.16|597.89|595.49|598.13|595.73|593.56|591.16|0
1741737300000|2025-03-11 23:55:00|598.25|595.85|598.85|596.45|598.85|596.45|597.17|594.77|0
1741737600000|2025-03-12 00:00:00|599.69|597.29|598.12|595.72|600.17|597.77|596.55|594.15|0
1741737900000|2025-03-12 00:05:00|598.48|596.08|597.27|594.87|599.08|596.68|595.23|592.83|0
1741738200000|2025-03-12 00:10:00|596.91|594.51|599.08|596.68|601.25|598.85|596.67|594.27|0
1741738500000|2025-03-12 00:15:00|598.83|596.43|597.53|596.03|599.83|598.33|596.94|595.23|0
1741738800000|2025-03-12 00:20:00|597.77|596.27|602.96|601.46|602.96|601.46|597.05|595.55|0
1741739100000|2025-03-12 00:25:00|602.83|601.33|601.02|599.52|603.2|601.7|600.54|599.04|0
1741739400000|2025-03-12 00:30:00|600.78|599.28|598.61|597.11|601.26|599.76|598.61|597.11|0
1741739700000|2025-03-12 00:35:00|598.37|596.87|593.42|591.92|598.61|597.11|593.3|591.8|0
1741740000000|2025-03-12 00:40:00|592.94|591.44|593.78|592.28|594.26|592.76|591.38|589.88|0
1741740300000|2025-03-12 00:45:00|593.65|592.15|593.29|591.79|594.5|593|591.61|590.11|0
1741740600000|2025-03-12 00:50:00|593.41|591.91|594.61|593.11|595.22|593.72|593.17|591.67|0
1741740900000|2025-03-12 00:55:00|594.73|593.23|597.38|595.88|597.38|595.88|594.49|592.99|0
1741741200000|2025-03-12 01:00:00|597.14|595.64|599.06|597.56|599.55|598.05|595.93|594.43|0
1741741500000|2025-03-12 01:05:00|598.94|597.44|596.16|594.66|599.06|597.56|595.44|593.94|0
1741741800000|2025-03-12 01:10:00|596.41|594.91|595.44|593.94|597.13|595.63|595.07|593.57|0
1741742100000|2025-03-12 01:15:00|595.68|594.18|594.71|593.21|597.12|595.62|594.23|592.73|0
1741742400000|2025-03-12 01:20:00|594.83|593.33|595.91|594.41|596.51|595.01|594.1|592.6|0
1741742700000|2025-03-12 01:25:00|595.78|594.28|593.13|591.63|596.87|595.37|592.78|591.28|0
1741743000000|2025-03-12 01:30:00|593.5|592|592.77|591.27|594.7|593.2|591.09|589.59|0
1741743300000|2025-03-12 01:35:00|592.53|591.03|596.73|595.23|598.07|596.57|591.92|590.42|0
1741743600000|2025-03-12 01:40:00|596.62|595.12|597.1|595.6|598.3|596.8|596.01|594.51|0
1741743900000|2025-03-12 01:45:00|597.34|595.84|599.02|597.52|599.26|597.76|597.09|595.59|0
1741744200000|2025-03-12 01:50:00|598.78|597.28|599.74|598.24|600.46|598.96|598.54|597.04|0
1741744500000|2025-03-12 01:55:00|599.5|598|598.64|597.14|600.46|598.96|597.81|596.31|0
1741744800000|2025-03-12 02:00:00|598.53|597.03|599.25|597.75|599.85|598.35|598.04|596.54|0
1741745100000|2025-03-12 02:05:00|598.88|597.38|598.52|597.02|599.84|598.34|597.56|596.06|0
1741745400000|2025-03-12 02:10:00|598.63|597.13|602.37|600.87|602.62|601.12|598.63|597.13|0
1741745700000|2025-03-12 02:15:00|601.17|599.67|602.73|601.23|603.34|601.84|600.68|599.18|0
1741746000000|2025-03-12 02:20:00|602.85|601.35|601.4|599.9|602.85|601.35|601.4|599.9|0
1741746300000|2025-03-12 02:25:00|601.52|600.02|600.55|599.05|601.64|600.14|600.19|598.69|0
1741746600000|2025-03-12 02:30:00|600.67|599.17|599.22|597.72|600.91|599.41|599.1|597.6|0
1741746900000|2025-03-12 02:35:00|599.46|597.96|597.53|596.03|600.18|598.68|597.29|595.79|0
1741747200000|2025-03-12 02:40:00|597.64|596.14|597.76|596.26|597.77|596.27|596.32|594.82|0
1741747500000|2025-03-12 02:45:00|598|596.5|597.76|596.26|598.24|596.74|597.04|595.54|0
1741747800000|2025-03-12 02:50:00|597.63|596.13|596.31|594.81|598|596.5|596.31|594.81|0
1741748100000|2025-03-12 02:55:00|596.07|594.57|595.21|593.71|596.07|594.57|594.62|593.12|0
1741748400000|2025-03-12 03:00:00|595.69|594.19|597.26|595.76|597.75|596.25|595.69|594.19|0
1741748700000|2025-03-12 03:05:00|596.9|595.4|596.89|595.39|597.5|596|596.54|595.04|0
1741749000000|2025-03-12 03:10:00|597.02|595.52|595.32|593.82|597.5|596|594.96|593.46|0
1741749300000|2025-03-12 03:15:00|595.57|594.07|592.43|590.93|595.57|594.07|591.95|590.45|0
1741749600000|2025-03-12 03:20:00|592.19|590.69|591.22|589.72|592.67|591.17|590.26|588.76|0
1741749900000|2025-03-12 03:25:00|590.98|589.48|593.86|592.36|594.35|592.85|590.98|589.48|0
1741750200000|2025-03-12 03:30:00|593.38|591.88|591.69|590.19|593.74|592.24|590.25|588.75|0
1741750500000|2025-03-12 03:35:00|591.45|589.95|595.3|593.8|595.54|594.04|591.45|589.95|0
1741750800000|2025-03-12 03:40:00|595.54|594.04|595.06|593.56|595.54|594.04|594.58|593.08|0
1741751100000|2025-03-12 03:45:00|595.05|593.55|595.89|594.39|595.89|594.39|594.93|593.43|0
1741751400000|2025-03-12 03:50:00|595.77|594.27|596.01|594.51|596.25|594.75|595.05|593.55|0
1741751700000|2025-03-12 03:55:00|595.77|594.27|593.84|592.34|595.77|594.27|593.35|591.85|0
1741752000000|2025-03-12 04:00:00|593.59|592.09|593.35|591.85|594.8|593.3|592.75|591.25|0
1741752300000|2025-03-12 04:05:00|593.11|591.61|592.86|591.36|593.59|592.09|591.78|590.28|0
1741752600000|2025-03-12 04:10:00|592.62|591.12|595.75|594.25|595.75|594.25|592.62|591.12|0
1741752900000|2025-03-12 04:15:00|595.27|593.77|598.16|596.66|598.4|596.9|595.27|593.77|0
1741753200000|2025-03-12 04:20:00|598.4|596.9|599.36|597.86|599.6|598.1|597.92|596.42|0
1741753500000|2025-03-12 04:25:00|598.88|597.38|599.36|597.86|600.32|598.82|598.64|597.14|0
1741753800000|2025-03-12 04:30:00|599.23|597.73|599.35|597.85|599.47|597.97|597.66|596.16|0
1741754100000|2025-03-12 04:35:00|599.59|598.09|598.5|597|599.83|598.33|597.53|596.03|0
1741754400000|2025-03-12 04:40:00|598.62|597.12|597.17|595.67|598.62|597.12|596.69|595.19|0
1741754700000|2025-03-12 04:45:00|597.29|595.79|596.68|595.18|597.41|595.91|595.96|594.46|0
1741755000000|2025-03-12 04:50:00|596.44|594.94|596.07|594.57|597.4|595.9|596.07|594.57|0
1741755300000|2025-03-12 04:55:00|596.2|594.7|595.58|594.08|597.28|595.78|594.75|593.25|0
1741755600000|2025-03-12 05:00:00|595.95|594.45|596.06|594.56|597.03|595.53|594.99|593.49|0
1741755900000|2025-03-12 05:05:00|595.95|594.45|595.82|594.32|596.19|594.69|594.5|593|0
1741756200000|2025-03-12 05:10:00|596.42|594.92|596.66|595.16|597.14|595.64|595.7|594.2|0
1741756500000|2025-03-12 05:15:00|596.78|595.28|596.17|594.67|596.78|595.28|594.73|593.23|0
1741756800000|2025-03-12 05:20:00|596.05|594.55|596.65|595.15|596.65|595.15|595.45|593.95|0
1741757100000|2025-03-12 05:25:00|596.53|595.03|595.44|593.94|597.37|595.87|594.72|593.22|0
1741757400000|2025-03-12 05:30:00|596.04|594.54|599.06|597.56|599.17|597.67|596.04|594.54|0
1741757700000|2025-03-12 05:35:00|599.3|597.8|600.26|598.76|600.26|598.76|598.09|596.59|0
1741758000000|2025-03-12 05:40:00|600.37|598.87|600.5|599|600.74|599.24|599.53|598.03|0
1741758300000|2025-03-12 05:45:00|600.25|598.75|600.25|598.75|600.5|599|599.53|598.03|0
1741758600000|2025-03-12 05:50:00|600.49|598.99|600.49|598.99|601.45|599.95|600.25|598.75|0
1741758900000|2025-03-12 05:55:00|600.73|599.23|601.69|600.19|602.18|600.68|600.49|598.99|0
1741759200000|2025-03-12 06:00:00|601.21|599.71|599.51|598.01|601.45|599.95|599.14|597.64|0
1741759500000|2025-03-12 06:05:00|599.27|597.77|599.51|598.01|599.99|598.49|598.54|597.04|0
1741759800000|2025-03-12 06:10:00|599.27|597.77|596.85|595.35|599.27|597.77|596.61|595.11|0
1741760100000|2025-03-12 06:15:00|597.09|595.59|596.84|595.34|597.09|595.59|595.88|594.38|0
1741760400000|2025-03-12 06:20:00|596.72|595.22|595.87|594.37|597.08|595.58|594.3|592.8|0
1741760700000|2025-03-12 06:25:00|595.99|594.49|594.42|592.92|596.95|595.45|594.42|592.92|0
1741761000000|2025-03-12 06:30:00|595.14|593.64|595.38|593.88|597.07|595.57|594.18|592.68|0
1741761300000|2025-03-12 06:35:00|595.5|594|597.42|595.92|598.27|596.77|595.38|593.88|0
1741761600000|2025-03-12 06:40:00|597.07|595.57|595.73|594.23|597.55|596.05|595.61|594.11|0
1741761900000|2025-03-12 06:45:00|595.85|594.35|589.34|587.84|596.58|595.08|589.34|587.84|0
1741762200000|2025-03-12 06:50:00|589.1|587.6|585.84|584.34|589.93|588.43|585.72|584.22|0
1741762500000|2025-03-12 06:55:00|585.72|584.22|586.92|585.42|588.37|586.87|584.39|582.89|0
1741762800000|2025-03-12 07:00:00|587.4|585.9|590.4|588.9|590.77|589.27|584.27|582.77|0
1741763100000|2025-03-12 07:05:00|590.29|588.79|585.34|583.84|591.73|590.23|584.98|583.48|0
1741763400000|2025-03-12 07:10:00|585.71|584.21|584.5|583|588.47|586.97|583.05|581.55|0
1741763700000|2025-03-12 07:15:00|584.37|582.87|587.62|586.12|587.86|586.36|584.26|582.76|0
1741764000000|2025-03-12 07:20:00|587.74|586.24|588.22|586.72|588.59|587.09|583.29|581.79|0
1741764300000|2025-03-12 07:25:00|588.34|586.84|588.61|587.11|590.91|589.41|588.34|586.84|0
1741764600000|2025-03-12 07:30:00|588.49|586.99|589.93|588.43|591.14|589.64|588.25|586.75|0
1741764900000|2025-03-12 07:35:00|589.69|588.19|588.48|586.98|589.81|588.31|584.63|583.13|0
1741765200000|2025-03-12 07:40:00|588.36|586.86|593.79|592.29|594.51|593.01|588.36|586.86|0
1741765500000|2025-03-12 07:45:00|593.54|592.04|596.55|595.05|596.8|595.3|593.54|592.04|0
1741765800000|2025-03-12 07:50:00|596.68|595.18|600.54|599.04|601.63|600.13|596.44|594.94|0
1741766100000|2025-03-12 07:55:00|600.3|598.8|600.3|598.8|601.27|599.77|599.57|598.07|0
1741766400000|2025-03-12 08:00:00|600.17|598.67|600.65|599.15|606.59|605.09|599.81|598.31|0
1741766700000|2025-03-12 08:05:00|600.53|599.03|599.92|598.42|600.89|599.39|597.87|596.37|0
1741767000000|2025-03-12 08:10:00|599.8|598.3|598.35|596.85|601.74|600.24|594.73|593.23|0
1741767300000|2025-03-12 08:15:00|598.83|597.33|597.62|596.12|599.55|598.05|594.11|592.61|0
1741767600000|2025-03-12 08:20:00|598.1|596.6|593.75|592.25|598.1|596.6|593.27|591.77|0
1741767900000|2025-03-12 08:25:00|594.23|592.73|594.1|592.6|594.47|592.97|590.72|589.22|0
1741768200000|2025-03-12 08:30:00|593.99|592.49|597.85|596.35|599.3|597.8|593.99|592.49|0
1741768500000|2025-03-12 08:35:00|597.72|596.22|604.37|602.87|604.98|603.48|595.67|594.17|0
1741768800000|2025-03-12 08:40:00|604.49|602.99|607.63|606.13|608.36|606.86|603.89|602.39|0
1741769100000|2025-03-12 08:45:00|607.76|606.26|612.85|611.35|612.85|611.35|606.55|605.05|0
1741769400000|2025-03-12 08:50:00|612.96|611.46|613.44|611.94|613.69|612.19|609.45|607.95|0
1741769700000|2025-03-12 08:55:00|613.57|612.07|615.02|613.52|616.84|615.34|612.23|610.73|0
1741770000000|2025-03-12 09:00:00|615.14|613.64|615.5|614|617.2|615.7|613.81|612.31|0
1741770300000|2025-03-12 09:05:00|615.75|614.25|614.77|613.27|615.75|614.25|611.98|610.48|0
1741770600000|2025-03-12 09:10:00|615.01|613.51|612.83|611.33|615.26|613.76|611.62|610.12|0
1741770900000|2025-03-12 09:15:00|613.19|611.69|613.55|612.05|615.01|613.51|611.61|610.11|0
1741771200000|2025-03-12 09:20:00|613.67|612.17|615.73|614.23|616.7|615.2|613.31|611.81|0
1741771500000|2025-03-12 09:25:00|615.24|613.74|615.73|614.23|616.46|614.96|612.69|611.19|0
1741771800000|2025-03-12 09:30:00|615.97|614.47|617.91|616.41|619.12|617.62|615.48|613.98|0
1741772100000|2025-03-12 09:35:00|617.42|615.92|617.53|616.03|618.51|617.01|616.08|614.58|0
1741772400000|2025-03-12 09:40:00|617.42|615.92|612.14|610.64|618.63|617.13|612.14|610.64|0
1741772700000|2025-03-12 09:45:00|612.03|610.53|614.63|613.13|614.75|613.25|611.48|609.98|0
1741773000000|2025-03-12 09:50:00|614.39|612.89|618.99|617.49|619.11|617.61|614.39|612.89|0
1741773300000|2025-03-12 09:55:00|618.87|617.37|619.31|617.81|619.96|618.46|617.53|616.03|0
1741773600000|2025-03-12 10:00:00|619.55|618.05|617.61|616.11|620.52|619.02|617.61|616.11|0
1741773900000|2025-03-12 10:05:00|617.72|616.22|613.36|611.86|617.72|616.22|613.24|611.74|0
1741774200000|2025-03-12 10:10:00|613.48|611.98|612.03|610.53|614.69|613.19|610.57|609.07|0
1741774500000|2025-03-12 10:15:00|612.14|610.64|611.9|610.4|612.51|611.01|609.84|608.34|0
1741774800000|2025-03-12 10:20:00|612.26|610.76|612.02|610.52|613.11|611.61|610.56|609.06|0
1741775100000|2025-03-12 10:25:00|612.26|610.76|611.64|610.14|612.37|610.87|610.8|609.3|0
1741775400000|2025-03-12 10:30:00|611.77|610.27|613.22|611.72|614.55|613.05|611.53|610.03|0
1741775700000|2025-03-12 10:35:00|612.85|611.35|617.58|616.08|618.18|616.68|611.88|610.38|0
1741776000000|2025-03-12 10:40:00|617.7|616.2|615.51|614.01|618.06|616.56|615.15|613.65|0
1741776300000|2025-03-12 10:45:00|615.64|614.14|617.33|615.83|617.57|616.07|615.15|613.65|0
1741776600000|2025-03-12 10:50:00|617.2|615.7|620.48|618.98|620.72|619.22|617.2|615.7|0
1741776900000|2025-03-12 10:55:00|620.24|618.74|617.56|616.06|620.72|619.22|616.84|615.34|0
1741777200000|2025-03-12 11:00:00|618.17|616.67|621.56|620.06|622.9|621.4|617.92|616.42|0
1741777500000|2025-03-12 11:05:00|621.32|619.82|621.68|620.18|622.41|620.91|620.58|619.08|0
1741777800000|2025-03-12 11:10:00|621.44|619.94|624.59|623.09|625.44|623.94|621.2|619.7|0
1741778100000|2025-03-12 11:15:00|623.98|622.48|626.78|625.28|627.86|626.36|623.38|621.88|0
1741778400000|2025-03-12 11:20:00|626.29|624.79|627.99|626.49|628.96|627.46|624.83|623.33|0
1741778700000|2025-03-12 11:25:00|628.23|626.73|626.28|624.78|628.96|627.46|625.55|624.05|0
1741779000000|2025-03-12 11:30:00|626.52|625.02|629.92|628.42|630.41|628.91|624.94|623.44|0
1741779300000|2025-03-12 11:35:00|630.41|628.91|628.38|626.88|630.68|629.18|627.29|625.79|0
1741779600000|2025-03-12 11:40:00|628.26|626.76|627.53|626.03|630.2|628.7|627.28|625.78|0
1741779900000|2025-03-12 11:45:00|627.04|625.54|625.82|624.32|627.77|626.27|624.85|623.35|0
1741780200000|2025-03-12 11:50:00|625.58|624.08|623.63|622.13|625.82|624.32|623.26|621.76|0
1741780500000|2025-03-12 11:55:00|623.39|621.89|625.33|623.83|627.03|625.53|623.39|621.89|0
1741780800000|2025-03-12 12:00:00|624.47|622.97|621.37|619.87|624.47|622.97|621.13|619.63|0
1741781100000|2025-03-12 12:05:00|621.61|620.11|621.36|619.86|624.03|622.53|621|619.5|0
1741781400000|2025-03-12 12:10:00|621.61|620.11|623.54|622.04|623.79|622.29|620.63|619.13|0
1741781700000|2025-03-12 12:15:00|623.06|621.56|627.91|626.41|629.37|627.87|622.57|621.07|0
1741782000000|2025-03-12 12:20:00|627.67|626.17|627.66|626.16|628.15|626.65|624.99|623.49|0
1741782300000|2025-03-12 12:25:00|627.9|626.4|627.92|626.12|628.15|626.65|624.02|622.52|0
1741782600000|2025-03-12 12:30:00|658.12|656.32|642|640.05|676.71|674.91|641.75|639.8|0
1741782900000|2025-03-12 12:35:00|643.7|641.75|636.05|634.1|651.63|649.68|636.05|634.1|0
1741783200000|2025-03-12 12:40:00|635.08|633.13|633.25|631.3|642.37|640.42|631.92|629.97|0
1741783500000|2025-03-12 12:45:00|633.01|631.06|639.94|637.99|641.15|639.2|629.25|627.3|0
1741783800000|2025-03-12 12:50:00|640.78|638.83|645.63|643.83|647.9|645.95|640.78|638.83|0
1741784100000|2025-03-12 12:55:00|645.38|643.58|647.09|645.29|649.04|647.24|642.09|640.29|0
1741784400000|2025-03-12 13:00:00|647.2|645.4|647.57|645.77|648.3|646.5|640.51|638.71|0
1741784700000|2025-03-12 13:05:00|647.33|645.53|643.18|641.38|649.52|647.72|642.69|640.89|0
1741785000000|2025-03-12 13:10:00|643.42|641.62|638.31|636.51|643.91|642.11|636.36|634.56|0
1741785300000|2025-03-12 13:15:00|637.58|635.78|634.04|632.24|639.52|637.72|632.71|630.91|0
1741785600000|2025-03-12 13:20:00|633.68|631.88|634.37|632.57|635.83|634.03|632.18|630.38|0
1741785900000|2025-03-12 13:25:00|635.64|632.76|639.77|636.89|640.75|637.87|635.39|632.51|0
1741786200000|2025-03-12 13:30:00|638.99|637.19|640.66|638.86|648.45|646.65|632.66|630.86|0
1741786500000|2025-03-12 13:35:00|641.88|640.08|640.19|638.39|647.48|645.68|631.13|629.33|0
1741786800000|2025-03-12 13:40:00|640.43|638.63|622.9|621.1|642.63|640.83|618.64|616.84|0
1741787100000|2025-03-12 13:45:00|623.63|621.83|619.94|618.14|630.52|628.72|612.41|610.61|0
1741787400000|2025-03-12 13:50:00|620.42|618.62|613.54|611.74|631.66|629.86|613.54|611.74|0
1741787700000|2025-03-12 13:55:00|614.03|612.23|612.07|610.27|616.94|615.14|601.66|599.86|0
1741788000000|2025-03-12 14:00:00|608.43|606.63|610.61|608.81|614.5|612.7|597.53|595.73|0
1741788300000|2025-03-12 14:05:00|611.34|609.54|619.5|617.7|620.57|618.77|610.37|608.57|0
1741788600000|2025-03-12 14:10:00|620.23|618.43|611.49|609.69|622.91|621.11|607.61|605.81|0
1741788900000|2025-03-12 14:15:00|608.82|607.02|609.87|608.07|610.28|608.48|600.42|598.62|0
1741789200000|2025-03-12 14:20:00|609.15|607.35|602.59|600.79|614.49|612.69|598.48|596.68|0
1741789500000|2025-03-12 14:25:00|603.56|601.76|607.6|605.8|612.95|611.15|601.98|600.18|0
1741789800000|2025-03-12 14:30:00|608.33|606.53|592.69|590.89|609.79|607.99|590.88|589.08|0
1741790100000|2025-03-12 14:35:00|591.72|589.92|588.81|587.01|596.32|594.52|588.81|587.01|0
1741790400000|2025-03-12 14:40:00|589.54|587.74|583.85|582.05|590.99|589.19|581.56|579.76|0
1741790700000|2025-03-12 14:45:00|583.25|581.45|580.51|578.71|587.52|585.72|578.34|576.54|0
1741791000000|2025-03-12 14:50:00|579.55|577.75|591.86|590.06|593.07|591.27|578.34|576.54|0
1741791300000|2025-03-12 14:55:00|591.38|589.58|574.38|572.58|591.38|589.58|573.42|571.62|0
1741791600000|2025-03-12 15:00:00|575.35|573.55|567.7|565.9|576.55|574.75|565.9|564.1|0
1741791900000|2025-03-12 15:05:00|568.79|566.99|564.44|562.64|569.51|567.71|556.43|554.63|0
1741792200000|2025-03-12 15:10:00|565.04|563.24|567.57|565.77|569.37|567.57|562.76|560.96|0
1741792500000|2025-03-12 15:15:00|567.81|566.01|575.26|573.46|578.76|576.96|562.88|561.08|0
1741792800000|2025-03-12 15:20:00|575.15|573.35|581.75|579.95|585.28|583.48|569.24|567.44|0
1741793100000|2025-03-12 15:25:00|581.99|580.19|587.06|585.26|589.96|588.16|580.55|578.75|0
1741793400000|2025-03-12 15:30:00|587.78|585.98|589.95|588.15|594.07|592.27|584.64|582.84|0
1741793700000|2025-03-12 15:35:00|589.71|587.91|595.37|593.57|598.65|596.85|589.71|587.91|0
1741794000000|2025-03-12 15:40:00|596.1|594.3|596.1|594.3|598.53|596.73|593.3|591.5|0
1741794300000|2025-03-12 15:45:00|596.34|594.54|603.01|601.21|605.58|603.78|592.7|590.9|0
1741794600000|2025-03-12 15:50:00|602.89|601.09|605.9|604.1|608.09|606.29|601.19|599.39|0
1741794900000|2025-03-12 15:55:00|606.14|604.34|608.58|606.78|609.06|607.26|594.7|592.9|0
1741795200000|2025-03-12 16:00:00|608.09|606.29|603.7|601.9|608.57|606.77|599.68|597.88|0
1741795500000|2025-03-12 16:05:00|604.43|602.63|614.91|613.11|615.16|613.36|602.72|600.92|0
1741795800000|2025-03-12 16:10:00|612.47|610.67|621.14|619.34|622.12|620.32|608.82|607.02|0
1741796100000|2025-03-12 16:15:00|621.38|619.58|620.4|618.6|622.12|620.32|614.79|612.99|0
1741796400000|2025-03-12 16:20:00|621.38|619.58|622.74|620.94|624.21|622.41|620.65|618.85|0
1741796700000|2025-03-12 16:25:00|621.76|619.96|618.1|616.3|624.21|622.41|614.93|613.13|0
1741797000000|2025-03-12 16:30:00|620.17|618.37|627.07|625.27|627.56|625.76|620.17|618.37|0
1741797300000|2025-03-12 16:35:00|626.58|624.78|620.64|618.84|629.02|627.22|620.64|618.84|0
1741797600000|2025-03-12 16:40:00|620.4|618.6|605.99|604.19|620.4|618.6|603.79|601.99|0
1741797900000|2025-03-12 16:45:00|606.72|604.92|623.05|621.25|624.03|622.23|604.4|602.6|0
1741798200000|2025-03-12 16:50:00|622.81|621.01|620.36|618.56|625.5|623.7|612.78|610.98|0
1741798500000|2025-03-12 16:55:00|621.09|619.29|606.92|605.12|622.8|621|606.92|605.12|0
1741798800000|2025-03-12 17:00:00|609.6|607.8|609.6|607.8|611.8|610|604.23|602.43|0
1741799100000|2025-03-12 17:05:00|609.11|607.31|616.19|614.39|616.68|614.88|603.99|602.19|0
1741799400000|2025-03-12 17:10:00|616.44|614.64|621.57|619.77|621.81|620.01|611.79|609.99|0
1741799700000|2025-03-12 17:15:00|621.32|619.52|620.22|618.42|623.03|621.23|614.97|613.17|0
1741800000000|2025-03-12 17:20:00|620.59|618.79|626.63|624.83|628.1|626.3|619.36|617.56|0
1741800300000|2025-03-12 17:25:00|626.39|624.59|630.55|628.75|630.79|628.99|622.97|621.17|0
1741800600000|2025-03-12 17:30:00|630.3|628.5|628.1|626.3|633.97|632.17|625.89|624.09|0
1741800900000|2025-03-12 17:35:00|628.7|626.9|626.5|624.7|632.74|630.94|625.65|623.85|0
1741801200000|2025-03-12 17:40:00|626.87|625.07|623.44|621.64|629.81|628.01|623.44|621.64|0
1741801500000|2025-03-12 17:45:00|623.2|621.4|620.02|618.22|629.07|627.27|620.02|618.22|0
1741801800000|2025-03-12 17:50:00|620.26|618.46|610.61|608.81|621.73|619.93|609.14|607.34|0
1741802100000|2025-03-12 17:55:00|610.36|608.56|596.14|594.34|611.1|609.3|596.14|594.34|0
1741802400000|2025-03-12 18:00:00|596.63|594.83|604.4|602.6|611.51|609.71|596.14|594.34|0
1741802700000|2025-03-12 18:05:00|603.18|601.38|601.42|599.62|604.35|602.55|597.52|595.72|0
1741803000000|2025-03-12 18:10:00|603.13|601.33|610.45|608.65|612.17|610.37|602.89|601.09|0
1741803300000|2025-03-12 18:15:00|609.72|607.92|613.29|611.49|613.54|611.74|608.01|606.21|0
1741803600000|2025-03-12 18:20:00|614.4|612.6|612.44|610.64|616.11|614.31|608.16|606.36|0
1741803900000|2025-03-12 18:25:00|612.93|611.13|618.3|616.5|618.55|616.75|610.48|608.68|0
1741804200000|2025-03-12 18:30:00|618.91|617.11|621.48|619.68|621.97|620.17|615.37|613.57|0
1741804500000|2025-03-12 18:35:00|621.73|619.93|620.26|618.46|622.46|620.66|616.83|615.03|0
1741804800000|2025-03-12 18:40:00|620.74|618.94|628|626.2|628.98|627.18|620.37|618.57|0
1741805100000|2025-03-12 18:45:00|627.51|625.71|632.17|630.37|634.87|633.07|626.28|624.48|0
1741805400000|2025-03-12 18:50:00|631.68|629.88|626.75|624.95|631.92|630.12|623.07|621.27|0
1741805700000|2025-03-12 18:55:00|625.27|623.47|628.46|626.66|631.16|629.36|620.37|618.57|0
1741806000000|2025-03-12 19:00:00|627.97|626.17|622.88|621.08|627.97|626.17|615.72|613.92|0
1741806300000|2025-03-12 19:05:00|622.52|620.72|622.52|620.72|623.74|621.94|617.62|615.82|0
1741806600000|2025-03-12 19:10:00|621.54|619.74|617.61|615.81|623.99|622.19|617.61|615.81|0
1741806900000|2025-03-12 19:15:00|617.37|615.57|619.81|618.01|621.16|619.36|611|609.2|0
1741807200000|2025-03-12 19:20:00|619.32|617.52|610.39|608.59|621.04|619.24|606.59|604.79|0
1741807500000|2025-03-12 19:25:00|611.13|609.33|612.35|610.55|617.25|615.45|611.13|609.33|0
1741807800000|2025-03-12 19:30:00|612.59|610.79|610.88|609.08|618.72|616.92|609.41|607.61|0
1741808100000|2025-03-12 19:35:00|610.14|608.34|607.2|605.4|611.61|609.81|601.09|599.29|0
1741808400000|2025-03-12 19:40:00|608.05|606.25|608.92|607.12|609.9|608.1|601.08|599.28|0
1741808700000|2025-03-12 19:45:00|609.17|607.37|612.1|610.3|612.35|610.55|604.52|602.72|0
1741809000000|2025-03-12 19:50:00|607.21|605.41|610.5|608.7|611.61|609.81|598.64|596.84|0
1741809300000|2025-03-12 19:55:00|613.82|612.02|605.52|603.72|615.78|613.98|605.52|603.72|0
1741809600000|2025-03-12 20:00:00|605.03|603.23|604.05|602.25|606.5|604.7|601.85|600.05|0
1741809900000|2025-03-12 20:05:00|603.8|602|601.84|600.04|605.76|603.96|599.16|597.36|0
1741810200000|2025-03-12 20:10:00|602.09|600.29|599.64|597.84|604.29|602.49|598.91|597.11|0
1741810500000|2025-03-12 20:15:00|599.89|598.09|601.35|599.55|602.08|600.28|599.64|597.84|0
1741810800000|2025-03-12 20:20:00|601.59|599.79|602.08|600.28|602.57|600.77|600.13|598.33|0
1741811100000|2025-03-12 20:25:00|601.95|600.15|601.72|599.92|602.45|600.65|601.23|599.43|0
1741811400000|2025-03-12 20:30:00|601.96|600.16|601.71|599.91|603.92|602.12|601.22|599.42|0
1741811700000|2025-03-12 20:35:00|601.83|600.03|600.49|598.69|601.96|600.16|599.87|598.07|0
1741812000000|2025-03-12 20:40:00|600.73|598.93|599.26|597.46|600.98|599.18|597.55|595.75|0
1741812300000|2025-03-12 20:45:00|599.02|597.22|599.99|598.19|600.48|598.68|598.53|596.73|0
1741812600000|2025-03-12 20:50:00|600.24|598.44|598.52|596.72|600.97|599.17|598.28|596.48|0
1741812900000|2025-03-12 20:55:00|599.06|596.18|600.89|598.01|600.89|598.01|599.06|596.18|0
1741813200000|2025-03-12 21:00:00|600.83|597.95|601.39|598.51|601.39|598.51|600.76|597.88|0
1741813500000|2025-03-12 21:05:00|601.36|598.48|601.35|598.47|601.61|598.73|600.97|598.09|0
1741813800000|2025-03-12 21:10:00|601.22|598.34|601.5|598.62|601.71|598.83|601.14|598.26|0
1741814100000|2025-03-12 21:15:00|601.86|598.98|601.64|598.76|601.86|598.98|601.56|598.68|0
1741814400000|2025-03-12 21:20:00|601.56|598.68|601.38|598.5|601.86|598.98|601.06|598.18|0
1741814700000|2025-03-12 21:25:00|601.42|598.54|601.34|598.46|601.64|598.76|601.13|598.25|0
1741815000000|2025-03-12 21:30:00|601.66|598.78|601.66|598.78|601.7|598.82|601.63|598.75|0
1741815300000|2025-03-12 21:35:00|601.81|598.93|602.13|599.25|602.24|599.36|601.7|598.82|0
1741815600000|2025-03-12 21:40:00|602.24|599.36|601.7|598.82|602.45|599.57|601.66|598.78|0
1741815900000|2025-03-12 21:45:00|601.84|598.96|602.05|599.17|602.15|599.27|601.63|598.75|0
1741816200000|2025-03-12 21:50:00|602.02|599.14|602.01|599.13|602.19|599.31|601.44|598.56|0
1741816500000|2025-03-12 21:55:00|602.08|599.2|601.43|598.55|602.19|599.31|601.04|598.16|0
1741816800000|2025-03-12 22:00:00|601.59|598.71|603.92|601.04|604.65|601.77|599.02|596.14|0
1741817100000|2025-03-12 22:05:00|603.67|600.79|602.81|599.93|604.03|601.15|601.96|599.08|0
1741817400000|2025-03-12 22:10:00|602.69|599.81|606.36|603.48|607.1|604.22|601.96|599.08|0
1741817700000|2025-03-12 22:15:00|606.61|603.73|610.04|607.16|610.4|607.52|606.61|603.73|0
1741818000000|2025-03-12 22:20:00|610.64|607.76|611.26|608.38|613.71|610.83|610.15|607.27|0
1741818300000|2025-03-12 22:25:00|611.01|608.13|610.64|607.76|612.85|609.97|610.52|607.64|0
1741818600000|2025-03-12 22:30:00|610.77|607.89|607.58|604.7|611.75|608.87|607.33|604.45|0
1741818900000|2025-03-12 22:35:00|607.82|604.94|610.02|607.14|611.25|608.37|607.69|604.81|0
1741819200000|2025-03-12 22:40:00|610.14|607.26|611.12|608.24|611.25|608.37|609.78|606.9|0
1741819500000|2025-03-12 22:45:00|610.88|608|608.3|605.42|613.21|610.33|607.81|604.93|0
1741819800000|2025-03-12 22:50:00|608.18|605.3|608.66|605.78|609.53|606.65|607.44|604.56|0
1741820100000|2025-03-12 22:55:00|608.79|605.91|611.98|609.1|611.98|609.1|608.79|605.91|0
1741820400000|2025-03-12 23:00:00|612.58|609.7|616.64|613.76|617.86|614.98|611.49|608.61|0
1741820700000|2025-03-12 23:05:00|616.39|613.51|617.86|614.98|618.35|615.47|616.26|613.38|0
1741821000000|2025-03-12 23:10:00|617.98|615.1|616.63|613.75|618.71|615.83|616.14|613.26|0
1741821300000|2025-03-12 23:15:00|616.75|613.87|615.65|612.77|616.75|613.87|615.16|612.28|0
1741821600000|2025-03-12 23:20:00|615.76|612.88|615.64|612.76|617.61|614.73|615.64|612.76|0
1741821900000|2025-03-12 23:25:00|615.52|612.64|616.87|613.99|616.87|613.99|614.66|611.78|0
1741822200000|2025-03-12 23:30:00|616.62|613.74|621.04|618.16|621.29|618.41|615.76|612.88|0
1741822500000|2025-03-12 23:35:00|621.16|618.28|616.98|614.1|621.29|618.41|616.37|613.49|0
1741822800000|2025-03-12 23:40:00|617.35|614.47|618.7|615.82|619.68|616.8|616.86|613.98|0
1741823100000|2025-03-12 23:45:00|618.58|615.7|620.41|617.53|620.66|617.78|618.09|615.21|0
1741823400000|2025-03-12 23:50:00|620.3|617.42|623.49|620.61|623.73|620.85|620.17|617.29|0
1741823700000|2025-03-12 23:55:00|623.24|620.36|623.24|620.36|623.73|620.85|621.27|618.39|0
1741824000000|2025-03-13 00:00:00|622.99|620.11|622.86|619.98|625.2|622.32|622.5|619.62|0
1741824300000|2025-03-13 00:05:00|622.75|619.87|624.22|621.34|625.45|622.57|622.5|619.62|0
1741824600000|2025-03-13 00:10:00|624.34|621.46|623.72|620.84|625.2|622.32|622.99|620.11|0
1741824900000|2025-03-13 00:15:00|623.48|620.6|620.72|618.92|623.48|620.89|620.23|618.43|0
1741825200000|2025-03-13 00:20:00|620.48|618.68|620.72|618.92|621.71|619.91|619.99|618.19|0
1741825500000|2025-03-13 00:25:00|620.59|618.79|618.75|616.95|621.95|620.15|618.75|616.95|0
1741825800000|2025-03-13 00:30:00|618.51|616.71|617.52|615.72|619.24|617.44|616.79|614.99|0
1741826100000|2025-03-13 00:35:00|617.77|615.97|616.54|614.74|618.02|616.22|615.56|613.76|0
1741826400000|2025-03-13 00:40:00|616.29|614.49|616.05|614.25|617.03|615.23|615.8|614|0
1741826700000|2025-03-13 00:45:00|616.16|614.36|615.18|613.38|616.16|614.36|612.86|611.06|0
1741827000000|2025-03-13 00:50:00|615.06|613.26|616.53|614.73|616.65|614.85|612.61|610.81|0
1741827300000|2025-03-13 00:55:00|616.78|614.98|613.34|611.54|617.51|615.71|613.09|611.29|0
1741827600000|2025-03-13 01:00:00|613.09|611.29|611.37|609.57|615.55|613.75|611.13|609.33|0
1741827900000|2025-03-13 01:05:00|610.88|609.08|610.15|608.35|612.35|610.55|609.77|607.97|0
1741828200000|2025-03-13 01:10:00|610.14|608.34|611.98|610.18|612.35|610.55|609.9|608.1|0
1741828500000|2025-03-13 01:15:00|611.86|610.06|613.82|612.02|614.31|612.51|611.37|609.57|0
1741828800000|2025-03-13 01:20:00|613.58|611.78|613.2|611.4|614.92|613.12|612.1|610.3|0
1741829100000|2025-03-13 01:25:00|612.95|611.15|612.59|610.79|613.57|611.77|611.85|610.05|0
1741829400000|2025-03-13 01:30:00|612.22|610.42|609.4|607.6|612.71|610.91|608.17|606.37|0
1741829700000|2025-03-13 01:35:00|609.64|607.84|608.17|606.37|609.64|607.84|606.21|604.41|0
1741830000000|2025-03-13 01:40:00|608.41|606.61|609.88|608.08|610.13|608.33|607.43|605.63|0
1741830300000|2025-03-13 01:45:00|609.64|607.84|609.14|607.34|610.13|608.33|608.04|606.24|0
1741830600000|2025-03-13 01:50:00|609.39|607.59|612.69|610.89|612.82|611.02|608.9|607.1|0
1741830900000|2025-03-13 01:55:00|612.58|610.78|614.29|612.49|615.03|613.23|612.58|610.78|0
1741831200000|2025-03-13 02:00:00|614.05|612.25|613.06|611.26|614.05|612.25|612.82|611.02|0
1741831500000|2025-03-13 02:05:00|613.18|611.38|613.55|611.75|614.04|612.24|612.82|611.02|0
1741831800000|2025-03-13 02:10:00|613.31|611.51|613.91|612.11|615.02|613.22|613.31|611.51|0
1741832100000|2025-03-13 02:15:00|614.04|612.24|610.85|609.05|615.02|613.22|610.85|609.05|0
1741832400000|2025-03-13 02:20:00|610.6|608.8|609.13|607.33|611.21|609.41|608.64|606.84|0
1741832700000|2025-03-13 02:25:00|608.64|606.84|609.12|607.32|609.37|607.57|608.39|606.59|0
1741833000000|2025-03-13 02:30:00|608.88|607.08|608.63|606.83|609.12|607.32|607.41|605.61|0
1741833300000|2025-03-13 02:35:00|608.39|606.59|608.87|607.07|609.61|607.81|608.01|606.21|0
1741833600000|2025-03-13 02:40:00|608.99|607.19|608.63|606.83|609.61|607.81|607.89|606.09|0
1741833900000|2025-03-13 02:45:00|608.74|606.94|607.89|606.09|609.36|607.56|607.64|605.84|0
1741834200000|2025-03-13 02:50:00|607.4|605.6|606.9|605.1|608.25|606.45|606.9|605.1|0
1741834500000|2025-03-13 02:55:00|607.15|605.35|605.67|603.87|607.15|605.35|604.94|603.14|0
1741834800000|2025-03-13 03:00:00|605.55|603.75|603.96|602.16|605.92|604.12|603.22|601.42|0
1741835100000|2025-03-13 03:05:00|603.71|601.91|601.5|599.7|604.94|603.14|600.15|598.35|0
1741835400000|2025-03-13 03:10:00|601.75|599.95|602.72|600.92|603.71|601.91|601.37|599.57|0
1741835700000|2025-03-13 03:15:00|602.84|601.04|602.48|600.68|603.46|601.66|601.86|600.06|0
1741836000000|2025-03-13 03:20:00|602.72|600.92|602.72|600.92|603.95|602.15|601.86|600.06|0
1741836300000|2025-03-13 03:25:00|602.47|600.67|599.04|597.24|602.96|601.16|598.55|596.75|0
1741836600000|2025-03-13 03:30:00|598.8|597|596.42|594.62|599.53|597.73|595.85|594.05|0
1741836900000|2025-03-13 03:35:00|596.18|594.38|594.33|592.53|596.42|594.62|589.08|587.28|0
1741837200000|2025-03-13 03:40:00|594.46|592.66|594.46|592.66|595.2|593.4|593.48|591.68|0
1741837500000|2025-03-13 03:45:00|594.21|592.41|592.99|591.19|594.57|592.77|592.5|590.7|0
1741837800000|2025-03-13 03:50:00|593.11|591.31|592.98|591.18|593.97|592.17|591.76|589.96|0
1741838100000|2025-03-13 03:55:00|593.1|591.3|591.02|589.22|593.23|591.43|589.8|588|0
1741838400000|2025-03-13 04:00:00|590.9|589.1|592.61|590.81|592.98|591.18|590.16|588.36|0
1741838700000|2025-03-13 04:05:00|592.36|590.56|594.93|593.13|594.94|593.14|591.51|589.71|0
1741839000000|2025-03-13 04:10:00|594.69|592.89|594.2|592.4|595.67|593.87|594.07|592.27|0
1741839300000|2025-03-13 04:15:00|594.07|592.27|592.24|590.44|594.93|593.13|591.75|589.95|0
1741839600000|2025-03-13 04:20:00|592.35|590.55|592.72|590.92|593.46|591.66|591.5|589.7|0
1741839900000|2025-03-13 04:25:00|592.48|590.68|590.27|588.47|592.48|590.68|589.3|587.5|0
1741840200000|2025-03-13 04:30:00|590.03|588.23|585.14|583.34|590.15|588.35|584.4|582.6|0
1741840500000|2025-03-13 04:35:00|585.38|583.58|585.13|583.33|586.36|584.56|583.91|582.11|0
1741840800000|2025-03-13 04:40:00|584.89|583.09|585.37|583.57|585.37|583.57|580.25|578.45|0
1741841100000|2025-03-13 04:45:00|585.13|583.33|585.49|583.69|587.08|585.28|584.51|582.71|0
1741841400000|2025-03-13 04:50:00|585.62|583.82|585.37|583.57|586.1|584.3|582.93|581.13|0
1741841700000|2025-03-13 04:55:00|585.12|583.32|583.28|581.48|585.12|583.32|580.48|578.68|0
1741842000000|2025-03-13 05:00:00|583.41|581.61|583.41|581.61|584.87|583.07|581.21|579.41|0
1741842300000|2025-03-13 05:05:00|583.52|581.72|581.89|580.09|584.09|582.29|581.65|579.85|0
1741842600000|2025-03-13 05:10:00|582.01|580.21|582.62|580.82|583.85|582.05|580.92|579.12|0
1741842900000|2025-03-13 05:15:00|582.5|580.7|581.16|579.36|583.11|581.31|578.84|577.04|0
1741843200000|2025-03-13 05:20:00|581.27|579.47|586.28|584.48|586.28|584.48|580.91|579.11|0
1741843500000|2025-03-13 05:25:00|586.52|584.72|585.3|583.5|587.25|585.45|584.81|583.01|0
1741843800000|2025-03-13 05:30:00|585.79|583.99|576.51|574.71|585.79|583.99|576.51|574.71|0
1741844100000|2025-03-13 05:35:00|577|575.2|576.02|574.22|577.98|576.18|574.56|572.76|0
1741844400000|2025-03-13 05:40:00|575.78|573.98|578.46|576.66|578.7|576.9|575.05|573.25|0
1741844700000|2025-03-13 05:45:00|578.7|576.9|580.4|578.6|580.4|578.6|575.77|573.97|0
1741845000000|2025-03-13 05:50:00|580.65|578.85|579.18|577.38|580.77|578.97|578.45|576.65|0
1741845300000|2025-03-13 05:55:00|579.05|577.25|580.64|578.84|581|579.2|579.05|577.25|0
1741845600000|2025-03-13 06:00:00|580.76|578.96|578.2|576.4|582.35|580.55|577.47|575.67|0
1741845900000|2025-03-13 06:05:00|578.44|576.64|569.91|568.11|578.44|576.64|569.18|567.38|0
1741846200000|2025-03-13 06:10:00|570.4|568.6|575.03|573.23|576.25|574.45|570.4|568.6|0
1741846500000|2025-03-13 06:15:00|575.28|573.48|570.89|569.09|575.52|573.72|569.19|567.39|0
1741846800000|2025-03-13 06:20:00|571.13|569.33|567.35|565.55|572.11|570.31|566.99|565.19|0
1741847100000|2025-03-13 06:25:00|568.08|566.28|576.85|575.05|577.34|575.54|568.08|566.28|0
1741847400000|2025-03-13 06:30:00|576.73|574.93|577.22|575.42|579.41|577.61|574.29|572.49|0
1741847700000|2025-03-13 06:35:00|577.46|575.66|573.8|572|578.43|576.63|573.07|571.27|0
1741848000000|2025-03-13 06:40:00|573.56|571.76|576.23|574.43|577.21|575.41|573.56|571.76|0
1741848300000|2025-03-13 06:45:00|576.48|574.68|584.28|582.48|585.02|583.22|575.5|573.7|0
1741848600000|2025-03-13 06:50:00|584.4|582.6|584.77|582.97|587.57|585.77|583.42|581.62|0
1741848900000|2025-03-13 06:55:00|584.88|583.08|584.52|582.72|586.1|584.3|583.54|581.74|0
1741849200000|2025-03-13 07:00:00|585.01|583.21|584.4|582.6|587.21|585.41|583.3|581.5|0
1741849500000|2025-03-13 07:05:00|584.64|582.84|576.83|575.03|584.64|582.84|576.59|574.79|0
1741849800000|2025-03-13 07:10:00|577.19|575.39|578.65|576.85|579.14|577.34|575.13|573.33|0
1741850100000|2025-03-13 07:15:00|579.02|577.22|579.26|577.46|581.95|580.15|576.59|574.79|0
1741850400000|2025-03-13 07:20:00|579.51|577.71|585.36|583.56|588.05|586.25|579.51|577.71|0
1741850700000|2025-03-13 07:25:00|585.23|583.43|584.38|582.58|586.09|584.29|581.7|579.9|0
1741851000000|2025-03-13 07:30:00|584.87|583.07|582.42|580.62|586.58|584.78|582.18|580.38|0
1741851300000|2025-03-13 07:35:00|582.67|580.87|573.89|572.09|582.67|580.87|573.89|572.09|0
1741851600000|2025-03-13 07:40:00|574.13|572.33|572.79|570.99|577.79|575.99|572.43|570.63|0
1741851900000|2025-03-13 07:45:00|573.52|571.72|579.98|578.18|579.98|578.18|572.91|571.11|0
1741852200000|2025-03-13 07:50:00|579.73|577.93|569.01|567.21|579.85|578.05|568.52|566.72|0
1741852500000|2025-03-13 07:55:00|569.61|567.81|569.74|567.94|570.71|568.91|568.03|566.23|0
1741852800000|2025-03-13 08:00:00|570.22|568.42|574.36|572.56|576.8|575|567.79|565.99|0
1741853100000|2025-03-13 08:05:00|574.6|572.8|575.69|573.89|576.06|574.26|568.03|566.23|0
1741853400000|2025-03-13 08:10:00|574.47|572.67|571.67|569.87|577.15|575.35|571.19|569.39|0
1741853700000|2025-03-13 08:15:00|571.43|569.63|566.31|564.51|574.11|572.31|564.13|562.33|0
1741854000000|2025-03-13 08:20:00|565.59|563.79|571.54|569.74|573.37|571.57|565.59|563.79|0
1741854300000|2025-03-13 08:25:00|571.78|569.98|577.02|575.22|577.51|575.71|571.78|569.98|0
1741854600000|2025-03-13 08:30:00|577.27|575.47|576.78|574.98|578.97|577.17|575.07|573.27|0
1741854900000|2025-03-13 08:35:00|576.53|574.73|572.75|570.95|577.75|575.95|572.63|570.83|0
1741855200000|2025-03-13 08:40:00|572.87|571.07|576.52|574.72|577.37|575.57|571.41|569.61|0
1741855500000|2025-03-13 08:45:00|577.5|575.7|579.94|578.14|580.67|578.87|576.28|574.48|0
1741855800000|2025-03-13 08:50:00|579.81|578.01|579.2|577.4|582.37|580.57|578.47|576.67|0
1741856100000|2025-03-13 08:55:00|578.71|576.91|582.86|581.06|583.1|581.3|577.98|576.18|0
1741856400000|2025-03-13 09:00:00|582.61|580.81|578.46|576.66|584.32|582.52|578.46|576.66|0
1741856700000|2025-03-13 09:05:00|578.95|577.15|577.73|575.93|579.68|577.88|575.53|573.73|0
1741857000000|2025-03-13 09:10:00|577.97|576.17|586.51|584.71|586.63|584.83|577.97|576.17|0
1741857300000|2025-03-13 09:15:00|586.75|584.95|592.13|590.33|592.62|590.82|586.26|584.46|0
1741857600000|2025-03-13 09:20:00|591.88|590.08|594.32|592.52|596.04|594.24|591.75|589.95|0
1741857900000|2025-03-13 09:25:00|594.57|592.77|594.08|592.28|594.57|592.77|591.75|589.95|0
1741858200000|2025-03-13 09:30:00|593.59|591.79|594.81|593.01|597.01|595.21|593.59|591.79|0
1741858500000|2025-03-13 09:35:00|594.56|592.76|598.69|596.89|599.91|598.11|593.95|592.15|0
1741858800000|2025-03-13 09:40:00|598.93|597.13|601.13|599.33|601.38|599.58|597.71|595.91|0
1741859100000|2025-03-13 09:45:00|601.25|599.45|601.86|600.06|603.94|602.14|600.64|598.84|0
1741859400000|2025-03-13 09:50:00|601.49|599.69|603.33|601.53|604.31|602.51|601.49|599.69|0
1741859700000|2025-03-13 09:55:00|603.58|601.78|607|605.2|607.5|605.7|602.35|600.55|0
1741860000000|2025-03-13 10:00:00|607.5|605.7|606.51|604.71|610.19|608.39|606.27|604.47|0
1741860300000|2025-03-13 10:05:00|606.27|604.47|604.79|602.99|606.76|604.96|604.3|602.5|0
1741860600000|2025-03-13 10:10:00|604.55|602.75|608.22|606.42|608.22|606.42|604.55|602.75|0
1741860900000|2025-03-13 10:15:00|608.47|606.67|606.26|604.46|608.71|606.91|605.28|603.48|0
1741861200000|2025-03-13 10:20:00|606.01|604.21|608.09|606.29|608.22|606.42|605.77|603.97|0
1741861500000|2025-03-13 10:25:00|607.97|606.17|608.95|607.15|611.65|609.85|607.97|606.17|0
1741861800000|2025-03-13 10:30:00|609.2|607.4|607.83|606.03|610.29|608.49|607.83|606.03|0
1741862100000|2025-03-13 10:35:00|607.96|606.16|609.18|607.38|610.16|608.36|607.22|605.42|0
1741862400000|2025-03-13 10:40:00|609.43|607.63|610.65|608.85|611.14|609.34|608.44|606.64|0
1741862700000|2025-03-13 10:45:00|610.77|608.97|610.89|609.09|611.5|609.7|610.16|608.36|0
1741863000000|2025-03-13 10:50:00|610.77|608.97|604.76|602.96|610.77|608.97|604.02|602.22|0
1741863300000|2025-03-13 10:55:00|604.51|602.71|602.06|600.26|605.98|604.18|599.37|597.57|0
1741863600000|2025-03-13 11:00:00|602.31|600.51|600.1|598.3|605|603.2|599.24|597.44|0
1741863900000|2025-03-13 11:05:00|599.85|598.05|596.18|594.38|602.55|600.75|595.69|593.89|0
1741864200000|2025-03-13 11:10:00|596.67|594.87|598.76|596.96|599.99|598.19|596.67|594.87|0
1741864500000|2025-03-13 11:15:00|598.52|596.72|596.55|594.75|603.66|601.86|595.33|593.53|0
1741864800000|2025-03-13 11:20:00|596.31|594.51|594.59|592.79|596.55|594.75|593.61|591.81|0
1741865100000|2025-03-13 11:25:00|594.71|592.91|594.59|592.79|594.83|593.03|589.45|587.65|0
1741865400000|2025-03-13 11:30:00|594.34|592.54|595.81|594.01|598.51|596.71|593.85|592.05|0
1741865700000|2025-03-13 11:35:00|595.56|593.76|588.21|586.41|596.91|595.11|586.5|584.7|0
1741866000000|2025-03-13 11:40:00|588.7|586.9|586.74|584.94|591.27|589.47|586.25|584.45|0
1741866300000|2025-03-13 11:45:00|587.48|585.68|587.72|585.92|587.97|586.17|582.83|581.03|0
1741866600000|2025-03-13 11:50:00|587.47|585.67|594.08|592.28|594.08|592.28|587.47|585.67|0
1741866900000|2025-03-13 11:55:00|594.57|592.77|593.2|591.7|597.14|595.37|585.61|584.11|0
1741867200000|2025-03-13 12:00:00|593.69|592.19|586.84|585.34|593.69|592.19|583.17|581.67|0
1741867500000|2025-03-13 12:05:00|586.59|585.09|579.98|578.48|587.81|586.31|579.74|578.24|0
1741867800000|2025-03-13 12:10:00|579.74|578.24|579.25|577.75|582.92|581.42|578.27|576.77|0
1741868100000|2025-03-13 12:15:00|579|577.5|582.42|580.92|586.09|584.59|579|577.5|0
1741868400000|2025-03-13 12:20:00|581.93|580.43|587.8|586.3|588.29|586.79|579.98|578.48|0
1741868700000|2025-03-13 12:25:00|587.56|586.06|586.45|584.95|588.29|586.79|584.62|583.12|0
1741869000000|2025-03-13 12:30:00|586.82|585.32|596.42|594.92|603.24|601.74|586.82|585.32|0
1741869300000|2025-03-13 12:35:00|597.4|595.9|593.97|592.47|599.12|597.62|590.54|589.04|0
1741869600000|2025-03-13 12:40:00|594.71|593.21|594.33|592.83|598.87|597.37|593.23|591.73|0
1741869900000|2025-03-13 12:45:00|594.21|592.71|589.31|587.81|594.21|592.71|587.6|586.1|0
1741870200000|2025-03-13 12:50:00|589.8|588.3|593.1|591.6|596.66|595.16|589.31|587.81|0
1741870500000|2025-03-13 12:55:00|592.98|591.48|596.9|595.4|596.9|595.4|592.85|591.35|0
1741870800000|2025-03-13 13:00:00|597.75|596.25|603.76|602.26|604.25|602.75|597.75|596.25|0
1741871100000|2025-03-13 13:05:00|603.39|601.89|602.81|601.31|604.74|603.24|599.35|597.85|0
1741871400000|2025-03-13 13:10:00|602.56|601.06|596.92|595.42|602.56|601.06|596.68|595.18|0
1741871700000|2025-03-13 13:15:00|597.16|595.66|600.1|598.6|601.57|600.07|595.45|593.95|0
1741872000000|2025-03-13 13:20:00|599.73|598.23|601.82|600.32|602.8|601.3|597.41|595.91|0
1741872300000|2025-03-13 13:25:00|602.76|600.36|600.3|597.9|604.96|602.56|600.06|597.66|0
1741872600000|2025-03-13 13:30:00|599.85|598.35|598.28|596.78|599.85|598.35|588.58|587.08|0
1741872900000|2025-03-13 13:35:00|597.3|595.8|594.47|592.97|600.73|599.23|588.72|587.22|0
1741873200000|2025-03-13 13:40:00|595.33|593.83|586.87|585.37|601.71|600.21|586.14|584.64|0
1741873500000|2025-03-13 13:45:00|586.38|584.88|582.6|581.1|589.94|588.44|582.48|580.98|0
1741873800000|2025-03-13 13:50:00|582.23|580.73|570.49|568.99|585.17|583.67|568.78|567.28|0
1741874100000|2025-03-13 13:55:00|571.47|569.97|566.53|565.03|572.69|571.19|560.97|559.47|0
1741874400000|2025-03-13 14:00:00|564.09|562.59|572.05|570.25|576.21|574.41|560.91|559.41|0
1741874700000|2025-03-13 14:05:00|571.81|570.01|579.05|577.25|582.36|580.56|571.81|570.01|0
1741875000000|2025-03-13 14:10:00|579.66|577.86|590.93|589.13|591.18|589.38|575.01|573.21|0
1741875300000|2025-03-13 14:15:00|591.91|590.11|597|595.2|599.21|597.41|588.73|586.93|0
1741875600000|2025-03-13 14:20:00|596.51|594.71|598.96|597.16|599.21|597.41|590.13|588.33|0
1741875900000|2025-03-13 14:25:00|598.59|596.79|586.07|584.27|604.86|603.06|585.22|583.42|0
1741876200000|2025-03-13 14:30:00|587.42|585.62|586.88|585.08|597.24|595.44|585.58|583.78|0
1741876500000|2025-03-13 14:35:00|587.62|585.82|579.21|577.41|590.43|588.63|575.78|573.98|0
1741876800000|2025-03-13 14:40:00|578.72|576.92|579.45|577.65|580.44|578.64|573.08|571.28|0
1741877100000|2025-03-13 14:45:00|578.23|576.43|575.53|573.73|583.13|581.33|572.84|571.04|0
1741877400000|2025-03-13 14:50:00|575.04|573.24|581.9|580.1|588.28|586.48|575.04|573.24|0
1741877700000|2025-03-13 14:55:00|581.66|579.86|574.98|573.18|581.66|579.86|570.87|569.07|0
1741878000000|2025-03-13 15:00:00|577.68|575.88|581.11|579.31|582.34|580.54|577.68|575.88|0
1741878300000|2025-03-13 15:05:00|579.15|577.35|566.6|564.8|584.15|582.35|565.62|563.82|0
1741878600000|2025-03-13 15:10:00|567.58|565.78|565.13|563.33|570.52|568.72|561.95|560.15|0
1741878900000|2025-03-13 15:15:00|565.37|563.57|567.57|565.77|567.57|565.77|561.46|559.66|0
1741879200000|2025-03-13 15:20:00|566.35|564.55|566.01|564.21|566.84|565.04|561.21|559.41|0
1741879500000|2025-03-13 15:25:00|566.5|564.7|558.28|556.48|568.7|566.9|556.95|555.15|0
1741879800000|2025-03-13 15:30:00|557.68|555.88|558.65|556.85|562.82|561.02|556.08|554.28|0
1741880100000|2025-03-13 15:35:00|558.41|556.61|544.96|543.16|558.41|556.61|541.79|539.99|0
1741880400000|2025-03-13 15:40:00|545.69|543.89|558.15|556.35|564.27|562.47|540.81|539.01|0
1741880700000|2025-03-13 15:45:00|557.66|555.86|557.96|556.16|558.94|557.14|549.41|547.61|0
1741881000000|2025-03-13 15:50:00|556.98|555.18|545.13|543.33|557.47|555.67|544.52|542.72|0
1741881300000|2025-03-13 15:55:00|546.72|544.92|540.61|538.81|546.72|544.92|539.64|537.84|0
1741881600000|2025-03-13 16:00:00|541.59|539.79|548.18|546.38|550.13|548.33|538.42|536.62|0
1741881900000|2025-03-13 16:05:00|548.54|546.74|554.28|552.48|555.02|553.22|541.1|539.3|0
1741882200000|2025-03-13 16:10:00|553.3|551.5|545.24|543.44|554.28|552.48|545|543.2|0
1741882500000|2025-03-13 16:15:00|545|543.2|546.31|544.51|547.29|545.49|540.36|538.56|0
1741882800000|2025-03-13 16:20:00|545.82|544.02|541.92|540.12|548.51|546.71|541.19|539.39|0
1741883100000|2025-03-13 16:25:00|542.89|541.09|541.18|539.38|544.72|542.92|539.48|537.68|0
1741883400000|2025-03-13 16:30:00|540.45|538.65|554.12|552.32|554.6|552.8|538.87|537.07|0
1741883700000|2025-03-13 16:35:00|553.14|551.34|559.31|557.51|560.17|558.37|548.99|547.19|0
1741884000000|2025-03-13 16:40:00|560.42|558.62|546.97|545.17|560.66|558.86|546|544.2|0
1741884300000|2025-03-13 16:45:00|547.95|546.15|535.73|533.93|549.17|547.37|529.67|527.87|0
1741884600000|2025-03-13 16:50:00|536.21|534.41|537.54|535.74|545.71|543.91|532.81|531.01|0
1741884900000|2025-03-13 16:55:00|537.91|536.11|541.92|540.12|541.92|540.12|534.51|532.71|0
1741885200000|2025-03-13 17:00:00|541.8|540|544.3|542.5|544.54|542.74|536.27|534.47|0
1741885500000|2025-03-13 17:05:00|546.74|544.94|536.51|534.71|548.93|547.13|535.3|533.5|0
1741885800000|2025-03-13 17:10:00|536.38|534.58|531.52|529.72|537.24|535.44|528.97|527.17|0
1741886100000|2025-03-13 17:15:00|531.64|529.84|521.87|520.07|531.64|529.84|519.94|518.14|0
1741886400000|2025-03-13 17:20:00|522.84|521.04|525.02|523.22|529.88|528.08|521.63|519.83|0
1741886700000|2025-03-13 17:25:00|524.29|522.49|527.93|526.13|529.39|527.59|523.08|521.28|0
1741887000000|2025-03-13 17:30:00|525.99|524.19|520.16|518.36|528.17|526.37|519.68|517.88|0
1741887300000|2025-03-13 17:35:00|519.44|517.64|518.22|516.42|522.34|520.54|517.26|515.46|0
1741887600000|2025-03-13 17:40:00|518.95|517.15|517.01|515.21|522.83|521.03|516.52|514.72|0
1741887900000|2025-03-13 17:45:00|517.25|515.45|516.37|514.57|517.98|516.18|513.7|511.9|0
1741888200000|2025-03-13 17:50:00|515.64|513.84|524.61|522.81|524.86|523.06|515.64|513.84|0
1741888500000|2025-03-13 17:55:00|523.4|521.6|517.19|515.39|524.86|523.06|515.74|513.94|0
1741888800000|2025-03-13 18:00:00|515.98|514.18|530.06|528.26|532.48|530.68|515.98|514.18|0
1741889100000|2025-03-13 18:05:00|530.3|528.5|534.3|532.5|538.19|536.39|528.12|526.32|0
1741889400000|2025-03-13 18:10:00|533.81|532.01|544.27|542.47|546.95|545.15|533.33|531.53|0
1741889700000|2025-03-13 18:15:00|543.78|541.98|536.82|535.02|544.03|542.23|534.63|532.83|0
1741890000000|2025-03-13 18:20:00|534.87|533.07|541.93|540.13|542.9|541.1|534.87|533.07|0
1741890300000|2025-03-13 18:25:00|542.66|540.86|545.83|544.03|545.83|544.03|539.25|537.45|0
1741890600000|2025-03-13 18:30:00|546.19|544.39|546.07|544.27|552.17|550.37|540.95|539.15|0
1741890900000|2025-03-13 18:35:00|546.56|544.76|551.53|549.73|553.63|551.83|546.07|544.27|0
1741891200000|2025-03-13 18:40:00|550.8|549|555.47|553.67|556.9|555.1|549.09|547.29|0
1741891500000|2025-03-13 18:45:00|555.96|554.16|555.95|554.15|557.91|556.11|550.33|548.53|0
1741891800000|2025-03-13 18:50:00|556.2|554.4|549.84|548.04|557.42|555.62|544.22|542.42|0
1741892100000|2025-03-13 18:55:00|550.33|548.53|554.97|553.17|554.97|553.17|546.66|544.86|0
1741892400000|2025-03-13 19:00:00|553.5|551.7|550.08|548.28|560.84|559.04|549.1|547.3|0
1741892700000|2025-03-13 19:05:00|549.1|547.3|540.79|538.99|550.32|548.52|538.11|536.31|0
1741893000000|2025-03-13 19:10:00|539.58|537.78|543.96|542.16|546.89|545.09|538.84|537.04|0
1741893300000|2025-03-13 19:15:00|545.67|543.87|546.52|544.72|547.87|546.07|542.62|540.82|0
1741893600000|2025-03-13 19:20:00|546.16|544.36|541.03|539.23|546.16|544.36|540.3|538.5|0
1741893900000|2025-03-13 19:25:00|540.78|538.98|530.55|528.75|541.76|539.96|525.44|523.64|0
1741894200000|2025-03-13 19:30:00|528.6|526.8|534.07|532.27|535.77|533.97|525.68|523.88|0
1741894500000|2025-03-13 19:35:00|533.22|531.42|519.84|518.04|533.95|532.15|519.84|518.04|0
1741894800000|2025-03-13 19:40:00|520.08|518.28|526.22|524.42|527.86|526.06|520.08|518.28|0
1741895100000|2025-03-13 19:45:00|525.73|523.93|527.44|525.64|529.64|527.84|522.07|520.27|0
1741895400000|2025-03-13 19:50:00|523.05|521.25|524.51|522.71|526.46|524.66|517.44|515.64|0
1741895700000|2025-03-13 19:55:00|525.48|523.68|530.12|528.32|531.58|529.78|524.02|522.22|0
1741896000000|2025-03-13 20:00:00|531.83|530.03|541.11|539.31|541.11|539.31|530.36|528.56|0
1741896300000|2025-03-13 20:05:00|540.87|539.07|542.58|540.78|542.58|540.78|539.16|537.36|0
1741896600000|2025-03-13 20:10:00|541.36|539.56|545.76|543.96|546.25|544.45|541.36|539.56|0
1741896900000|2025-03-13 20:15:00|545.52|543.72|542.33|540.53|546.98|545.18|542.33|540.53|0
1741897200000|2025-03-13 20:20:00|542.57|540.77|544.04|542.24|544.29|542.49|541.11|539.31|0
1741897500000|2025-03-13 20:25:00|543.8|542|543.55|541.75|545.02|543.22|543.55|541.75|0
1741897800000|2025-03-13 20:30:00|543.79|541.99|542.32|540.52|544.77|542.97|542.08|540.28|0
1741898100000|2025-03-13 20:35:00|542.57|540.77|541.34|539.54|543.42|541.62|540.85|539.05|0
1741898400000|2025-03-13 20:40:00|541.58|539.78|540.11|538.31|541.58|539.78|539.62|537.82|0
1741898700000|2025-03-13 20:45:00|539.87|538.07|540.94|539.44|542.31|540.51|539.87|538.07|0
1741899000000|2025-03-13 20:50:00|540.81|539.31|541.43|539.93|542.16|540.66|540.69|539.19|0
1741899300000|2025-03-13 20:55:00|541.88|539.48|540.52|538.12|541.99|539.59|540.28|537.88|0
1741899600000|2025-03-13 21:00:00|540.75|538.35|539.67|537.27|540.75|538.35|538.68|536.28|0
1741899900000|2025-03-13 21:05:00|539.6|537.2|538.31|535.91|539.6|537.2|537.99|535.59|0
1741900200000|2025-03-13 21:10:00|538.53|536.13|536.49|534.09|538.64|536.24|536.31|533.91|0
1741900500000|2025-03-13 21:15:00|536.71|534.31|535.88|533.48|537.2|534.8|535.75|533.35|0
1741900800000|2025-03-13 21:20:00|535.99|533.59|536.02|533.62|536.56|534.16|535.74|533.34|0
1741901100000|2025-03-13 21:25:00|535.99|533.59|535.85|533.45|536.38|533.98|535.45|533.05|0
1741901400000|2025-03-13 21:30:00|536.09|533.69|537.41|535.01|537.44|535.04|536.09|533.69|0
1741901700000|2025-03-13 21:35:00|537.23|534.83|536.61|534.21|537.41|535.01|536.61|534.21|0
1741902000000|2025-03-13 21:40:00|536.91|534.51|537.04|534.64|537.15|534.75|536.61|534.21|0
1741902300000|2025-03-13 21:45:00|537.08|534.68|537.58|535.18|537.79|535.39|537.08|534.68|0
1741902600000|2025-03-13 21:50:00|537.61|535.21|537.75|535.35|538|535.6|537.4|535|0
1741902900000|2025-03-13 21:55:00|537.86|535.46|539.71|537.31|539.71|537.31|537.5|535.1|0
1741903200000|2025-03-13 22:00:00|541.96|539.56|544.29|541.89|545.14|542.74|541.96|539.56|0
1741903500000|2025-03-13 22:05:00|543.91|541.51|550.41|548.01|550.66|548.26|543.8|541.4|0
1741903800000|2025-03-13 22:10:00|550.66|548.26|553.11|550.71|553.96|551.56|549.43|547.03|0
1741904100000|2025-03-13 22:15:00|553.22|550.82|549.67|547.27|553.6|551.2|548.45|546.05|0
1741904400000|2025-03-13 22:20:00|549.42|547.02|546.97|544.57|550.41|548.01|546.6|544.2|0
1741904700000|2025-03-13 22:25:00|547.22|544.82|549.91|547.51|549.91|547.51|545.99|543.59|0
1741905000000|2025-03-13 22:30:00|550.16|547.76|552.12|549.72|553.83|551.43|549.29|546.89|0
1741905300000|2025-03-13 22:35:00|552.61|550.21|556.04|553.64|556.29|553.89|552.11|549.71|0
1741905600000|2025-03-13 22:40:00|556.16|553.76|555.55|553.15|557.27|554.87|553.34|550.94|0
1741905900000|2025-03-13 22:45:00|555.05|552.65|556.03|553.63|556.28|553.88|554.68|552.28|0
1741906200000|2025-03-13 22:50:00|556.28|553.88|558.36|555.96|558.98|556.58|556.03|553.63|0
1741906500000|2025-03-13 22:55:00|558.61|556.21|555.05|552.65|559.22|556.82|553.82|551.42|0
1741906800000|2025-03-13 23:00:00|555.29|552.89|554.31|551.91|556.27|553.87|553.2|550.8|0
1741907100000|2025-03-13 23:05:00|554.43|552.03|558.73|556.33|558.97|556.57|553.82|551.42|0
1741907400000|2025-03-13 23:10:00|558.48|556.08|558.48|556.08|560.32|557.92|558.48|556.08|0
1741907700000|2025-03-13 23:15:00|558.23|555.83|556.02|553.62|558.23|555.83|554.06|551.66|0
1741908000000|2025-03-13 23:20:00|555.77|553.37|557.61|555.21|558.72|556.32|554.55|552.15|0
1741908300000|2025-03-13 23:25:00|557.74|555.34|556.62|554.22|558.47|556.07|556.51|554.11|0
1741908600000|2025-03-13 23:30:00|556.38|553.98|558.22|555.82|558.47|556.07|556.13|553.73|0
1741908900000|2025-03-13 23:35:00|557.98|555.58|553.56|551.16|557.98|555.58|552.69|550.29|0
1741909200000|2025-03-13 23:40:00|553.67|551.27|555.03|552.63|556.75|554.35|553.67|551.27|0
1741909500000|2025-03-13 23:45:00|555.27|552.87|556.5|554.1|556.74|554.34|554.41|552.01|0
1741909800000|2025-03-13 23:50:00|556.61|554.21|557.48|555.08|557.84|555.44|555.76|553.36|0
1741910100000|2025-03-13 23:55:00|557.72|555.32|555.02|552.62|558.21|555.81|554.89|552.49|0
1741910400000|2025-03-14 00:00:00|555.26|552.86|553.66|551.26|557.84|555.44|549.86|547.46|0
1741910700000|2025-03-14 00:05:00|553.79|551.39|556.98|554.58|557.96|555.56|553.79|551.39|0
1741911000000|2025-03-14 00:10:00|556.85|554.45|558.45|556.05|558.94|556.54|556.73|554.33|0
1741911300000|2025-03-14 00:15:00|557.71|555.31|558.49|556.99|559.47|557.97|556.03|554.53|0
1741911600000|2025-03-14 00:20:00|558.24|556.74|560.21|558.71|561.19|559.69|557.01|555.51|0
1741911900000|2025-03-14 00:25:00|560.7|559.2|558.98|557.48|561.93|560.43|558.24|556.74|0
1741912200000|2025-03-14 00:30:00|559.22|557.72|565.86|564.36|566.35|564.85|558.97|557.47|0
1741912500000|2025-03-14 00:35:00|566.1|564.6|566.96|565.46|567.33|565.83|564.14|562.64|0
1741912800000|2025-03-14 00:40:00|566.84|565.34|567.33|565.83|568.31|566.81|565.36|563.86|0
1741913100000|2025-03-14 00:45:00|567.08|565.58|566.34|564.84|567.08|565.58|565.11|563.61|0
1741913400000|2025-03-14 00:50:00|566.59|565.09|566.83|565.33|567.57|566.07|565.6|564.1|0
1741913700000|2025-03-14 00:55:00|566.59|565.09|563.39|561.89|566.83|565.33|563.14|561.64|0
1741914000000|2025-03-14 01:00:00|563.63|562.13|563.63|562.13|564.12|562.62|562.52|561.02|0
1741914300000|2025-03-14 01:05:00|563.38|561.88|563.87|562.37|564.37|562.87|561.42|559.92|0
1741914600000|2025-03-14 01:10:00|564.37|562.87|566.33|564.83|567.56|566.06|563.87|562.37|0
1741914900000|2025-03-14 01:15:00|566.82|565.32|562.89|561.39|566.82|565.32|562.15|560.65|0
1741915200000|2025-03-14 01:20:00|562.64|561.14|564.61|563.11|565.34|563.84|561.9|560.4|0
1741915500000|2025-03-14 01:25:00|564.85|563.35|563.37|561.87|564.85|563.35|562.88|561.38|0
1741915800000|2025-03-14 01:30:00|563|561.5|562.38|560.88|563.13|561.63|560.67|559.17|0
1741916100000|2025-03-14 01:35:00|562.88|561.38|563.73|562.23|564.59|563.09|562.63|561.13|0
1741916400000|2025-03-14 01:40:00|563.85|562.35|567.78|566.28|570.24|568.74|563.85|562.35|0
1741916700000|2025-03-14 01:45:00|567.54|566.04|566.31|564.81|568.27|566.77|565.57|564.07|0
1741917000000|2025-03-14 01:50:00|566.18|564.68|568.39|566.89|568.76|567.26|565.08|563.58|0
1741917300000|2025-03-14 01:55:00|568.51|567.01|563.6|562.1|568.51|567.01|563.35|561.85|0
1741917600000|2025-03-14 02:00:00|564.09|562.59|564.33|562.83|565.07|563.57|563.35|561.85|0
1741917900000|2025-03-14 02:05:00|564.58|563.08|564.58|563.08|566.54|565.04|564.09|562.59|0
1741918200000|2025-03-14 02:10:00|564.69|563.19|567.52|566.02|567.52|566.02|564.69|563.19|0
1741918500000|2025-03-14 02:15:00|567.77|566.27|567.15|565.65|568.01|566.51|566.05|564.55|0
1741918800000|2025-03-14 02:20:00|567.03|565.53|568.99|567.49|568.99|567.49|567.03|565.53|0
1741919100000|2025-03-14 02:25:00|568.75|567.25|567.39|565.89|568.75|567.25|567.02|565.52|0
1741919400000|2025-03-14 02:30:00|567.51|566.01|567.02|565.52|568.74|567.24|566.65|565.15|0
1741919700000|2025-03-14 02:35:00|567.27|565.77|567.51|566.01|568.86|567.36|566.28|564.78|0
1741920000000|2025-03-14 02:40:00|567.63|566.13|566.28|564.78|567.63|566.13|565.3|563.8|0
1741920300000|2025-03-14 02:45:00|566.4|564.9|566.28|564.78|567.26|565.76|565.54|564.04|0
1741920600000|2025-03-14 02:50:00|566.52|565.02|570.94|569.44|571.19|569.69|566.52|565.02|0
1741920900000|2025-03-14 02:55:00|570.7|569.2|569.96|568.46|570.7|569.2|569.47|567.97|0
1741921200000|2025-03-14 03:00:00|569.71|568.21|571.68|570.18|572.41|570.91|569.47|567.97|0
1741921500000|2025-03-14 03:05:00|571.92|570.42|570.44|568.94|573.15|571.65|570.32|568.82|0
1741921800000|2025-03-14 03:10:00|570.32|568.82|570.93|569.43|571.92|570.42|569.46|567.96|0
1741922100000|2025-03-14 03:15:00|571.18|569.68|573.39|571.89|573.88|572.38|571.18|569.68|0
1741922400000|2025-03-14 03:20:00|573.14|571.64|572.65|571.15|573.51|572.01|572.16|570.66|0
1741922700000|2025-03-14 03:25:00|572.4|570.9|572.4|570.9|573.63|572.13|572.16|570.66|0
1741923000000|2025-03-14 03:30:00|572.65|571.15|572.52|571.02|573.63|572.13|572.4|570.9|0
1741923300000|2025-03-14 03:35:00|572.65|571.15|572.64|571.14|573.14|571.64|571.91|570.41|0
1741923600000|2025-03-14 03:40:00|572.52|571.02|572.4|570.9|572.64|571.14|571.53|570.03|0
1741923900000|2025-03-14 03:45:00|572.51|571.01|571.9|570.4|572.51|571.01|570.92|569.42|0
1741924200000|2025-03-14 03:50:00|572.02|570.52|572.15|570.65|572.64|571.14|571.41|569.91|0
1741924500000|2025-03-14 03:55:00|572.39|570.89|571.9|570.4|572.39|570.89|570.67|569.17|0
1741924800000|2025-03-14 04:00:00|571.41|569.91|571.4|569.9|572.39|570.89|571.16|569.66|0
1741925100000|2025-03-14 04:05:00|571.16|569.66|571.4|569.9|571.77|570.27|570.42|568.92|0
1741925400000|2025-03-14 04:10:00|571.27|569.77|571.64|570.14|571.89|570.39|570.42|568.92|0
1741925700000|2025-03-14 04:15:00|571.89|570.39|571.64|570.14|572.63|571.13|571.4|569.9|0
1741926000000|2025-03-14 04:20:00|571.51|570.01|572.38|570.88|572.62|571.12|571.27|569.77|0
1741926300000|2025-03-14 04:25:00|572.62|571.12|568.93|567.43|572.62|571.12|568.69|567.19|0
1741926600000|2025-03-14 04:30:00|568.8|567.3|568.68|567.18|570.16|568.66|568.44|566.94|0
1741926900000|2025-03-14 04:35:00|568.8|567.3|567.7|566.2|569.18|567.68|567.57|566.07|0
1741927200000|2025-03-14 04:40:00|567.94|566.44|569.66|568.16|570.16|568.66|567.94|566.44|0
1741927500000|2025-03-14 04:45:00|569.78|568.28|569.41|567.91|570.89|569.39|568.92|567.42|0
1741927800000|2025-03-14 04:50:00|569.53|568.03|569.9|568.4|570.64|569.14|569.41|567.91|0
1741928100000|2025-03-14 04:55:00|570.02|568.52|570.76|569.26|570.76|569.26|569.9|568.4|0
1741928400000|2025-03-14 05:00:00|570.64|569.14|571.38|569.88|571.62|570.12|570.39|568.89|0
1741928700000|2025-03-14 05:05:00|571.13|569.63|570.88|569.38|571.87|570.37|570.39|568.89|0
1741929000000|2025-03-14 05:10:00|571.37|569.87|572.6|571.1|572.85|571.35|570.88|569.38|0
1741929300000|2025-03-14 05:15:00|573.09|571.59|574.08|572.58|574.08|572.58|572.85|571.35|0
1741929600000|2025-03-14 05:20:00|573.83|572.33|567.92|566.42|574.08|572.58|567.92|566.42|0
1741929900000|2025-03-14 05:25:00|568.41|566.91|568.17|566.67|570.63|569.13|568.17|566.67|0
1741930200000|2025-03-14 05:30:00|568.41|566.91|566.69|565.19|568.41|566.91|566.44|564.94|0
1741930500000|2025-03-14 05:35:00|566.93|565.43|565.7|564.2|567.18|565.68|565.7|564.2|0
1741930800000|2025-03-14 05:40:00|565.95|564.45|566.19|564.69|567.18|565.68|565.95|564.45|0
1741931100000|2025-03-14 05:45:00|566.44|564.94|565.94|564.44|566.8|565.3|565.21|563.71|0
1741931400000|2025-03-14 05:50:00|565.7|564.2|565.7|564.2|566.06|564.56|565.45|563.95|0
1741931700000|2025-03-14 05:55:00|565.45|563.95|564.46|562.96|566.19|564.69|563.48|561.98|0
1741932000000|2025-03-14 06:00:00|563.97|562.47|561.51|560.01|565.2|563.7|561.51|560.01|0
1741932300000|2025-03-14 06:05:00|561.27|559.77|563.23|561.73|563.48|561.98|560.53|559.03|0
1741932600000|2025-03-14 06:10:00|562.49|560.99|562.49|560.99|562.74|561.24|560.53|559.03|0
1741932900000|2025-03-14 06:15:00|562.74|561.24|561.75|560.25|563.23|561.73|561.51|560.01|0
1741933200000|2025-03-14 06:20:00|562|560.5|561.99|560.49|562.24|560.74|561.01|559.51|0
1741933500000|2025-03-14 06:25:00|561.87|560.37|561.5|560|562.6|561.1|561.01|559.51|0
1741933800000|2025-03-14 06:30:00|561.01|559.51|559.53|558.03|562.73|561.23|558.55|557.05|0
1741934100000|2025-03-14 06:35:00|559.29|557.79|562.97|561.47|563.46|561.96|559.29|557.79|0
1741934400000|2025-03-14 06:40:00|563.22|561.72|564.69|563.19|565.18|563.68|562.97|561.47|0
1741934700000|2025-03-14 06:45:00|564.44|562.94|564.69|563.19|566.65|565.15|564.2|562.7|0
1741935000000|2025-03-14 06:50:00|564.93|563.43|565.18|563.68|565.18|563.68|563.46|561.96|0
1741935300000|2025-03-14 06:55:00|564.93|563.43|564.93|563.43|565.91|564.41|563.94|562.44|0
1741935600000|2025-03-14 07:00:00|564.8|563.3|559.76|558.26|564.93|563.43|558.54|557.04|0
1741935900000|2025-03-14 07:05:00|560.01|558.51|557.8|556.3|560.5|559|556.81|555.31|0
1741936200000|2025-03-14 07:10:00|557.18|555.68|558.28|556.78|558.29|556.79|555.7|554.2|0
1741936500000|2025-03-14 07:15:00|558.65|557.15|558.77|557.27|559.27|557.77|557.06|555.56|0
1741936800000|2025-03-14 07:20:00|559.02|557.52|559.51|558.01|560.36|558.86|558.28|556.78|0
1741937100000|2025-03-14 07:25:00|559.75|558.25|559.26|557.76|561.23|559.73|559.01|557.51|0
1741937400000|2025-03-14 07:30:00|558.77|557.27|555.33|553.83|559.26|557.76|555.08|553.58|0
1741937700000|2025-03-14 07:35:00|555.44|553.94|558.52|557.02|558.52|557.02|555.44|553.94|0
1741938000000|2025-03-14 07:40:00|558.88|557.38|562.81|561.31|562.94|561.44|558.52|557.02|0
1741938300000|2025-03-14 07:45:00|562.94|561.44|562.81|561.31|565.64|564.14|562.2|560.7|0
1741938600000|2025-03-14 07:50:00|562.94|561.44|562.56|561.06|562.94|561.44|559.12|557.62|0
1741938900000|2025-03-14 07:55:00|562.69|561.19|558.63|557.13|562.69|561.19|557.53|556.03|0
1741939200000|2025-03-14 08:00:00|559|557.5|558.26|556.76|560.34|558.84|555.07|553.57|0
1741939500000|2025-03-14 08:05:00|558.01|556.51|560.47|558.97|561.08|559.58|557.77|556.27|0
1741939800000|2025-03-14 08:10:00|560.1|558.6|563.66|562.16|563.91|562.41|558.5|557|0
1741940100000|2025-03-14 08:15:00|563.17|561.67|564.4|562.9|566.12|564.62|562.43|560.93|0
1741940400000|2025-03-14 08:20:00|564.64|563.14|567.59|566.09|569.07|567.57|564.4|562.9|0
1741940700000|2025-03-14 08:25:00|567.84|566.34|571.4|569.9|573.37|571.87|567.1|565.6|0
1741941000000|2025-03-14 08:30:00|571.28|569.78|566.36|564.86|573.01|571.51|566.36|564.86|0
1741941300000|2025-03-14 08:35:00|566.23|564.73|567.59|566.09|568.08|566.58|565.13|563.63|0
1741941600000|2025-03-14 08:40:00|567.46|565.96|568.82|567.32|569.18|567.68|565.74|564.24|0
1741941900000|2025-03-14 08:45:00|568.57|567.07|571.27|569.77|571.52|570.02|568.57|567.07|0
1741942200000|2025-03-14 08:50:00|571.76|570.26|569.3|567.8|571.76|570.26|566.84|565.34|0
1741942500000|2025-03-14 08:55:00|568.56|567.06|568.92|567.42|570.03|568.53|567.57|566.07|0
1741942800000|2025-03-14 09:00:00|569.54|568.04|570.77|569.27|571.51|570.01|569.29|567.79|0
1741943100000|2025-03-14 09:05:00|571.02|569.52|572.86|571.36|574.46|572.96|570.52|569.02|0
1741943400000|2025-03-14 09:10:00|572.98|571.48|571.13|569.63|572.98|571.48|569.78|568.28|0
1741943700000|2025-03-14 09:15:00|571.26|569.76|573.72|572.22|573.72|572.22|570.52|569.02|0
1741944000000|2025-03-14 09:20:00|573.47|571.97|573.96|572.46|575.07|573.57|572.24|570.74|0
1741944300000|2025-03-14 09:25:00|574.08|572.58|571.74|570.24|575.19|573.69|570.76|569.26|0
1741944600000|2025-03-14 09:30:00|571.86|570.36|569.77|568.27|572.24|570.74|568.79|567.29|0
1741944900000|2025-03-14 09:35:00|570.02|568.52|570.75|569.25|571.99|570.49|568.79|567.29|0
1741945200000|2025-03-14 09:40:00|570.38|568.88|570.01|568.51|573.34|571.84|569.52|568.02|0
1741945500000|2025-03-14 09:45:00|569.77|568.27|571.24|569.74|571.49|569.99|568.29|566.79|0
1741945800000|2025-03-14 09:50:00|571|569.5|571.98|570.48|574.07|572.57|571|569.5|0
1741946100000|2025-03-14 09:55:00|571.49|569.99|570.86|569.36|571.49|569.99|570.01|568.51|0
1741946400000|2025-03-14 10:00:00|570.99|569.49|570.74|569.24|571.73|570.23|568.78|567.28|0
1741946700000|2025-03-14 10:05:00|570.62|569.12|571.48|569.98|572.22|570.72|569.51|568.01|0
1741947000000|2025-03-14 10:10:00|571.23|569.73|566.31|564.81|572.47|570.97|565.82|564.32|0
1741947300000|2025-03-14 10:15:00|566.55|565.05|567.29|565.79|568.52|567.02|564.83|563.33|0
1741947600000|2025-03-14 10:20:00|567.41|565.91|566.06|564.56|567.54|566.04|564.83|563.33|0
1741947900000|2025-03-14 10:25:00|566.3|564.8|566.55|565.05|567.53|566.03|566.3|564.8|0
1741948200000|2025-03-14 10:30:00|566.3|564.8|562.61|561.11|566.55|565.05|562.61|561.11|0
1741948500000|2025-03-14 10:35:00|562.23|560.73|565.31|563.81|566.3|564.8|560.51|559.01|0
1741948800000|2025-03-14 10:40:00|565.8|564.3|565.8|564.3|566.54|565.04|563.1|561.6|0
1741949100000|2025-03-14 10:45:00|566.05|564.55|573.44|571.94|573.68|572.18|565.31|563.81|0
1741949400000|2025-03-14 10:50:00|573.68|572.18|578.86|577.36|580.21|578.71|573.31|571.81|0
1741949700000|2025-03-14 10:55:00|579.35|577.85|574.54|573.04|579.35|577.85|574.17|572.67|0
1741950000000|2025-03-14 11:00:00|574.91|573.41|574.66|573.16|575.65|574.15|572.69|571.19|0
1741950300000|2025-03-14 11:05:00|574.91|573.41|572.56|571.06|577.13|575.63|570.96|569.46|0
1741950600000|2025-03-14 11:10:00|572.93|571.43|571.08|569.58|573.18|571.68|570.34|568.84|0
1741950900000|2025-03-14 11:15:00|570.96|569.46|566.77|565.27|571.95|570.45|566.53|565.03|0
1741951200000|2025-03-14 11:20:00|566.53|565.03|568.74|567.24|569.73|568.23|566.53|565.03|0
1741951500000|2025-03-14 11:25:00|568.86|567.36|571.2|569.7|571.45|569.95|567.26|565.76|0
1741951800000|2025-03-14 11:30:00|571.32|569.82|573.04|571.54|573.78|572.28|570.21|568.71|0
1741952100000|2025-03-14 11:35:00|572.92|571.42|575.63|574.13|575.75|574.25|571.94|570.44|0
1741952400000|2025-03-14 11:40:00|575.88|574.38|576.86|575.36|577.48|575.98|574.65|573.15|0
1741952700000|2025-03-14 11:45:00|576.62|575.12|580.31|578.81|580.56|579.06|575.88|574.38|0
1741953000000|2025-03-14 11:50:00|580.07|578.57|577.35|575.85|580.56|579.06|576.24|574.74|0
1741953300000|2025-03-14 11:55:00|577.6|576.1|577.1|575.6|579.57|578.07|576.86|575.36|0
1741953600000|2025-03-14 12:00:00|577.35|575.85|577.71|576.21|579.08|577.58|576.12|574.62|0
1741953900000|2025-03-14 12:05:00|578.09|576.59|578.45|576.95|580.56|579.06|577.35|575.85|0
1741954200000|2025-03-14 12:10:00|578.83|577.33|578.09|576.59|579.44|577.94|575.37|573.87|0
1741954500000|2025-03-14 12:15:00|578.33|576.83|580.06|578.56|580.3|578.8|577.34|575.84|0
1741954800000|2025-03-14 12:20:00|580.17|578.67|585.24|583.74|585.24|583.74|580.17|578.67|0
1741955100000|2025-03-14 12:25:00|585.98|584.48|588.2|586.7|588.2|586.7|584.25|582.75|0
1741955400000|2025-03-14 12:30:00|587.7|586.2|587.21|585.71|589.19|587.69|585.11|583.61|0
1741955700000|2025-03-14 12:35:00|587.46|585.96|583.26|581.76|587.46|585.96|583.01|581.51|0
1741956000000|2025-03-14 12:40:00|582.88|581.38|580.79|579.29|585.1|583.6|580.05|578.55|0
1741956300000|2025-03-14 12:45:00|581.03|579.53|584.98|583.48|585.97|584.47|581.03|579.53|0
1741956600000|2025-03-14 12:50:00|584.73|583.23|583.25|581.75|585.35|583.85|583.25|581.75|0
1741956900000|2025-03-14 12:55:00|583.12|581.62|583|581.5|584.24|582.74|581.28|579.78|0
1741957200000|2025-03-14 13:00:00|582.76|581.26|583.74|582.24|584.11|582.61|579.79|578.29|0
1741957500000|2025-03-14 13:05:00|583.49|581.99|582.26|580.76|584.73|583.23|581.77|580.27|0
1741957800000|2025-03-14 13:10:00|582.01|580.51|579.05|577.55|582.5|581|578.8|577.3|0
1741958100000|2025-03-14 13:15:00|578.92|577.42|575.1|573.6|579.17|577.67|574.73|573.23|0
1741958400000|2025-03-14 13:20:00|574.85|573.35|578.04|576.54|578.54|577.04|574.85|573.35|0
1741958700000|2025-03-14 13:25:00|578.49|576.09|573.31|570.91|578.99|576.59|572.32|569.92|0
1741959000000|2025-03-14 13:30:00|574.34|572.84|578.29|576.79|580.38|578.88|570.39|568.89|0
1741959300000|2025-03-14 13:35:00|579.27|577.77|588.9|587.4|592.61|591.11|577.55|576.05|0
1741959600000|2025-03-14 13:40:00|590.38|588.88|593.76|592.26|594.48|592.98|588.65|587.15|0
1741959900000|2025-03-14 13:45:00|595.25|593.75|603.16|601.66|604.65|603.15|594.75|593.25|0
1741960200000|2025-03-14 13:50:00|603.66|602.16|607.62|606.12|608.61|607.11|598.71|597.21|0
1741960500000|2025-03-14 13:55:00|607.87|606.37|596.36|594.86|607.87|606.37|593.77|592.27|0
1741960800000|2025-03-14 14:00:00|589.19|587.69|590.17|588.37|592.4|590.6|572.28|570.78|0
1741961100000|2025-03-14 14:05:00|589.93|588.13|583.73|581.93|600.56|598.76|583.73|581.93|0
1741961400000|2025-03-14 14:10:00|583.36|581.56|579.21|577.41|588.4|586.6|575.05|573.25|0
1741961700000|2025-03-14 14:15:00|577.98|576.18|580.94|579.14|582.55|580.75|576.99|575.19|0
1741962000000|2025-03-14 14:20:00|580.2|578.4|586.88|585.08|588.12|586.32|571.31|569.51|0
1741962300000|2025-03-14 14:25:00|588.12|586.32|581.93|580.13|588.12|586.32|579.08|577.28|0
1741962600000|2025-03-14 14:30:00|581.44|579.64|587.87|586.07|589.85|588.05|581.19|579.39|0
1741962900000|2025-03-14 14:35:00|588.86|587.06|598.51|596.71|598.51|596.71|582.42|580.62|0
1741963200000|2025-03-14 14:40:00|597.52|595.72|598.39|596.59|600|598.2|591.21|589.41|0
1741963500000|2025-03-14 14:45:00|599.63|597.83|601.39|599.59|604.35|602.55|598.89|597.09|0
1741963800000|2025-03-14 14:50:00|601.64|599.84|602.13|600.33|606.85|605.05|601.64|599.84|0
1741964100000|2025-03-14 14:55:00|602.38|600.58|613.3|611.5|613.3|611.5|597.92|596.12|0
1741964400000|2025-03-14 15:00:00|614.79|612.99|616.79|614.99|620.5|618.7|614.79|612.99|0
1741964700000|2025-03-14 15:05:00|617.53|615.73|612.93|611.13|618.03|616.23|612.07|610.27|0
1741965000000|2025-03-14 15:10:00|612.81|611.01|614.8|613|618.27|616.47|611.82|610.02|0
1741965300000|2025-03-14 15:15:00|615.54|613.74|621.25|619.45|622|620.2|615.05|613.25|0
1741965600000|2025-03-14 15:20:00|621.5|619.7|624.72|622.92|625.71|623.91|621.25|619.45|0
1741965900000|2025-03-14 15:25:00|625.46|623.66|621.99|620.19|626.71|624.91|619.26|617.46|0
1741966200000|2025-03-14 15:30:00|622.48|620.68|627.57|625.77|630.18|628.38|622.48|620.68|0
1741966500000|2025-03-14 15:35:00|627.2|625.4|629.7|627.9|629.95|628.15|624.49|622.69|0
1741966800000|2025-03-14 15:40:00|628.96|627.16|634.67|632.87|634.67|632.87|628.46|626.66|0
1741967100000|2025-03-14 15:45:00|635.66|633.86|629.45|627.65|635.66|633.86|624.98|623.18|0
1741967400000|2025-03-14 15:50:00|629.7|627.9|629.7|627.9|629.95|628.15|624.11|622.31|0
1741967700000|2025-03-14 15:55:00|628.95|627.15|632.93|631.13|634.67|632.87|628.46|626.66|0
1741968000000|2025-03-14 16:00:00|633.18|631.38|627.48|625.68|633.67|631.87|627.48|625.68|0
1741968300000|2025-03-14 16:05:00|626.98|625.18|622.26|620.46|628.97|627.17|622.26|620.46|0
1741968600000|2025-03-14 16:10:00|622.76|620.96|619.76|617.96|624.25|622.45|617.8|616|0
1741968900000|2025-03-14 16:15:00|619.01|617.21|616.28|614.48|620.01|618.21|613.55|611.75|0
1741969200000|2025-03-14 16:20:00|616.78|614.98|621.74|619.94|623.98|622.18|616.03|614.23|0
1741969500000|2025-03-14 16:25:00|622.49|620.69|614.01|612.51|623.73|621.93|611.66|610.16|0
1741969800000|2025-03-14 16:30:00|613.9|612.4|618.12|616.62|618.12|616.62|612.17|610.67|0
1741970100000|2025-03-14 16:35:00|618.37|616.87|621.85|620.35|628.8|627.3|617.87|616.37|0
1741970400000|2025-03-14 16:40:00|622.59|621.09|627.92|626.42|629.05|627.55|622.59|621.09|0
1741970700000|2025-03-14 16:45:00|627.8|626.3|628.3|626.8|628.3|626.8|624.57|623.07|0
1741971000000|2025-03-14 16:50:00|628.8|627.3|634.01|632.51|635.75|634.25|628.3|626.8|0
1741971300000|2025-03-14 16:55:00|633.27|631.77|632.52|631.02|634.76|633.26|629.54|628.04|0
1741971600000|2025-03-14 17:00:00|629.79|628.29|631.77|630.27|639.23|637.73|629.79|628.29|0
1741971900000|2025-03-14 17:05:00|631.64|630.14|635.25|633.75|637.86|636.36|630.28|628.78|0
1741972200000|2025-03-14 17:10:00|635.75|634.25|630.53|629.03|635.75|634.25|629.29|627.79|0
1741972500000|2025-03-14 17:15:00|630.28|628.78|629.04|627.54|635.25|633.75|628.04|626.54|0
1741972800000|2025-03-14 17:20:00|628.54|627.04|628.29|626.79|633.76|632.26|627.79|626.29|0
1741973100000|2025-03-14 17:25:00|628.91|627.41|626.05|624.55|631.77|630.27|623.82|622.32|0
1741973400000|2025-03-14 17:30:00|627.05|625.55|623.32|621.82|630.53|629.03|621.83|620.33|0
1741973700000|2025-03-14 17:35:00|623.57|622.07|626.05|624.55|627.54|626.04|619.1|617.6|0
1741974000000|2025-03-14 17:40:00|625.8|624.3|619.59|618.09|626.55|625.05|619.1|617.6|0
1741974300000|2025-03-14 17:45:00|618.85|617.35|618.85|617.35|620.59|619.09|616.61|615.11|0
1741974600000|2025-03-14 17:50:00|619.59|618.09|624.31|622.81|625.55|624.05|618.85|617.35|0
1741974900000|2025-03-14 17:55:00|623.81|622.31|617.85|616.35|624.81|623.31|616.86|615.36|0
1741975200000|2025-03-14 18:00:00|618.35|616.85|625.8|624.3|626.3|624.8|618.1|616.6|0
1741975500000|2025-03-14 18:05:00|625.55|624.05|625.05|623.55|628.78|627.28|623.07|621.57|0
1741975800000|2025-03-14 18:10:00|624.31|622.81|619.09|617.59|626.79|625.29|618.1|616.6|0
1741976100000|2025-03-14 18:15:00|619.21|617.71|618.84|617.34|621.08|619.58|616.61|615.11|0
1741976400000|2025-03-14 18:20:00|618.35|616.85|615.12|613.62|620.08|618.58|613.88|612.38|0
1741976700000|2025-03-14 18:25:00|614.62|613.12|618.14|616.64|621.12|619.62|614.62|613.12|0
1741977000000|2025-03-14 18:30:00|618.89|617.39|627.08|625.58|627.33|625.83|618.89|617.39|0
1741977300000|2025-03-14 18:35:00|626.83|625.33|633.29|631.79|633.54|632.04|624.47|622.97|0
1741977600000|2025-03-14 18:40:00|633.04|631.54|631.8|630.3|634.04|632.54|627.82|626.32|0
1741977900000|2025-03-14 18:45:00|632.05|630.55|632.29|630.79|636.27|634.77|631.05|629.55|0
1741978200000|2025-03-14 18:50:00|632.79|631.29|630.06|628.56|633.79|632.29|628.32|626.82|0
1741978500000|2025-03-14 18:55:00|629.06|627.56|629.6|628.1|631.09|629.59|624.1|622.6|0
1741978800000|2025-03-14 19:00:00|628.85|627.35|632.83|631.33|632.83|631.33|626.24|624.74|0
1741979100000|2025-03-14 19:05:00|632.58|631.08|634.72|633.22|636.21|634.71|631.58|630.08|0
1741979400000|2025-03-14 19:10:00|634.97|633.47|638.45|636.95|638.95|637.45|632.73|631.23|0
1741979700000|2025-03-14 19:15:00|638.2|636.7|634.22|632.72|638.45|636.95|632.98|631.48|0
1741980000000|2025-03-14 19:20:00|633.98|632.48|633.23|631.73|636.21|634.71|629.5|628|0
1741980300000|2025-03-14 19:25:00|633.73|632.23|629.48|627.98|635.2|633.7|628.73|627.23|0
1741980600000|2025-03-14 19:30:00|629.73|628.23|632.21|630.71|634.2|632.7|629.73|628.23|0
1741980900000|2025-03-14 19:35:00|631.22|629.72|627.99|626.49|632.58|631.08|627.24|625.74|0
1741981200000|2025-03-14 19:40:00|626.99|625.49|630.72|629.22|631.22|629.72|625.25|623.75|0
1741981500000|2025-03-14 19:45:00|630.47|628.97|636.31|634.81|636.69|635.19|628.73|627.23|0
1741981800000|2025-03-14 19:50:00|636.44|634.94|645.15|643.65|646.39|644.89|629.23|627.73|0
1741982100000|2025-03-14 19:55:00|646.39|644.89|639.17|637.67|649.13|647.63|639.17|637.67|0
1741982400000|2025-03-14 20:00:00|638.68|637.18|631.46|629.96|638.68|637.18|628.98|627.48|0
1741982700000|2025-03-14 20:05:00|631.96|630.46|629.47|627.97|632.71|631.21|628.73|627.23|0
1741983000000|2025-03-14 20:10:00|629.22|627.72|626.99|625.49|630.47|628.97|626.36|624.86|0
1742170500000|2025-03-17 00:15:00|607.61|606.11|607.86|606.36|608.61|607.11|606.86|605.36|0
1742170800000|2025-03-17 00:20:00|608.11|606.61|609.14|607.64|609.64|608.14|607.34|605.84|0
1742171100000|2025-03-17 00:25:00|609.01|607.51|611.87|610.37|611.99|610.49|608.89|607.39|0
1742171400000|2025-03-17 00:30:00|611.62|610.12|614.73|613.23|614.86|613.36|611.62|610.12|0
1742171700000|2025-03-17 00:35:00|614.86|613.36|614.73|613.23|616.6|615.1|614.23|612.73|0
1742172000000|2025-03-17 00:40:00|614.86|613.36|614.61|613.11|616.1|614.6|613.12|611.62|0
1742172300000|2025-03-17 00:45:00|614.36|612.86|615.35|613.85|615.6|614.1|613.98|612.48|0
1742172600000|2025-03-17 00:50:00|615.47|613.97|616.35|614.85|617.59|616.09|615.1|613.6|0
1742172900000|2025-03-17 00:55:00|616.1|614.6|614.36|612.86|617.71|616.21|614.11|612.61|0
1742173200000|2025-03-17 01:00:00|613.86|612.36|614.36|612.86|617.34|615.84|613.86|612.36|0
1742173500000|2025-03-17 01:05:00|614.23|612.73|615.6|614.1|615.97|614.47|613.61|612.11|0
1742173800000|2025-03-17 01:10:00|615.85|614.35|613.73|612.23|615.85|614.35|613.61|612.11|0
1742174100000|2025-03-17 01:15:00|613.61|612.11|616.09|614.59|616.09|614.59|612.98|611.48|0
1742174400000|2025-03-17 01:20:00|616.21|614.71|617.34|615.84|618.33|616.83|616.09|614.59|0
1742174700000|2025-03-17 01:25:00|617.59|616.09|616.09|614.59|617.59|616.09|616.09|614.59|0
1742175000000|2025-03-17 01:30:00|616.21|614.71|615.59|614.09|616.84|615.34|614.85|613.35|0
1742175300000|2025-03-17 01:35:00|615.35|613.85|615.1|613.6|616.46|614.96|614.85|613.35|0
1742175600000|2025-03-17 01:40:00|615.34|613.84|617.33|615.83|617.33|615.83|614.85|613.35|0
1742175900000|2025-03-17 01:45:00|617.2|615.7|617.83|616.33|618.33|616.83|616.59|615.09|0
1742176200000|2025-03-17 01:50:00|617.7|616.2|616.59|615.09|617.83|616.33|614.84|613.34|0
1742176500000|2025-03-17 01:55:00|616.46|614.96|615.09|613.59|617.08|615.58|613.85|612.35|0
1742176800000|2025-03-17 02:00:00|614.96|613.46|611.61|610.11|615.46|613.96|610.86|609.36|0
1742177100000|2025-03-17 02:05:00|611.73|610.23|612.6|611.1|613.35|611.85|611.11|609.61|0
1742177400000|2025-03-17 02:10:00|612.72|611.22|610.86|609.36|612.72|611.22|610.36|608.86|0
1742177700000|2025-03-17 02:15:00|611.11|609.61|613.84|612.34|613.84|612.34|610.73|609.23|0
1742178000000|2025-03-17 02:20:00|613.96|612.46|613.59|612.09|614.21|612.71|613.35|611.85|0
1742178300000|2025-03-17 02:25:00|613.35|611.85|613.59|612.09|613.84|612.34|611.85|610.35|0
1742178600000|2025-03-17 02:30:00|613.84|612.34|612.6|611.1|613.84|612.34|612.6|611.1|0
1742178900000|2025-03-17 02:35:00|612.1|610.6|613.09|611.59|613.34|611.84|611.6|610.1|0
1742179200000|2025-03-17 02:40:00|613.21|611.71|612.22|610.72|613.46|611.96|611.97|610.47|0
1742179500000|2025-03-17 02:45:00|612.35|610.85|612.35|610.85|612.35|610.85|611.1|609.6|0
1742179800000|2025-03-17 02:50:00|612.1|610.6|611.6|610.1|613.09|611.59|611.1|609.6|0
1742180100000|2025-03-17 02:55:00|611.85|610.35|611.35|609.85|613.34|611.84|611.35|609.85|0
1742180400000|2025-03-17 03:00:00|611.1|609.6|608.86|607.36|612.1|610.6|608.86|607.36|0
1742180700000|2025-03-17 03:05:00|608.36|606.86|609.85|608.35|610.1|608.6|607.86|606.36|0
1742181000000|2025-03-17 03:10:00|609.6|608.1|611.35|609.85|611.59|610.09|609.11|607.61|0
1742181300000|2025-03-17 03:15:00|611.47|609.97|610.72|609.22|612.34|610.84|610.6|609.1|0
1742181600000|2025-03-17 03:20:00|610.85|609.35|610.22|608.72|611.1|609.6|609.1|607.6|0
1742181900000|2025-03-17 03:25:00|610.35|608.85|609.97|608.47|610.35|608.85|609.72|608.22|0
1742182200000|2025-03-17 03:30:00|610.1|608.6|609.6|608.1|611.21|609.71|609.1|607.6|0
1742182500000|2025-03-17 03:35:00|609.35|607.85|610.35|608.85|610.47|608.97|609.35|607.85|0
1742182800000|2025-03-17 03:40:00|610.47|608.97|610.46|608.96|610.71|609.21|609.6|608.1|0
1742183100000|2025-03-17 03:45:00|610.59|609.09|612.34|610.84|612.58|611.08|610.35|608.85|0
1742183400000|2025-03-17 03:50:00|612.09|610.59|610.59|609.09|612.34|610.84|610.34|608.84|0
1742183700000|2025-03-17 03:55:00|610.71|609.21|610.09|608.59|611.34|609.84|609.72|608.22|0
1742184000000|2025-03-17 04:00:00|609.6|608.1|611.84|610.34|612.7|611.2|609.6|608.1|0
1742184300000|2025-03-17 04:05:00|612.08|610.58|610.84|609.34|613.33|611.83|610.09|608.59|0
1742184600000|2025-03-17 04:10:00|610.59|609.09|611.7|610.2|611.7|610.2|610.09|608.59|0
1742184900000|2025-03-17 04:15:00|611.58|610.08|610.84|609.34|611.95|610.45|610.59|609.09|0
1742185200000|2025-03-17 04:20:00|611.09|609.59|610.84|609.34|611.7|610.2|610.71|609.21|0
1742185500000|2025-03-17 04:25:00|611.09|609.59|609.34|607.84|611.09|609.59|609.34|607.84|0
1742185800000|2025-03-17 04:30:00|609.09|607.59|609.34|607.84|609.84|608.34|609.09|607.59|0
1742186100000|2025-03-17 04:35:00|609.59|608.09|611.83|610.33|612.08|610.58|609.59|608.09|0
1742186400000|2025-03-17 04:40:00|611.58|610.08|611.08|609.58|611.83|610.33|610.7|609.2|0
1742186700000|2025-03-17 04:45:00|610.95|609.45|610.83|609.33|611.2|609.7|610.58|609.08|0
1742187000000|2025-03-17 04:50:00|611.08|609.58|611.83|610.33|611.83|610.33|611.08|609.58|0
1742187300000|2025-03-17 04:55:00|611.7|610.2|610.83|609.33|611.83|610.33|609.84|608.34|0
1742187600000|2025-03-17 05:00:00|610.95|609.45|610.83|609.33|611.33|609.83|610.08|608.58|0
1742187900000|2025-03-17 05:05:00|610.58|609.08|611.2|609.7|611.7|610.2|610.58|609.08|0
1742188200000|2025-03-17 05:10:00|611.08|609.58|611.33|609.83|612.07|610.57|610.83|609.33|0
1742188500000|2025-03-17 05:15:00|611.45|609.95|611.94|610.44|612.32|610.82|611.33|609.83|0
1742188800000|2025-03-17 05:20:00|612.07|610.57|610.95|609.45|612.07|610.57|610.83|609.33|0
1742189100000|2025-03-17 05:25:00|611.08|609.58|611.32|609.82|611.57|610.07|610.58|609.08|0
1742189400000|2025-03-17 05:30:00|611.44|609.94|611.82|610.32|612.07|610.57|611.44|609.94|0
1742189700000|2025-03-17 05:35:00|611.44|609.94|611.07|609.57|611.82|610.32|611.07|609.57|0
1742190000000|2025-03-17 05:40:00|611.32|609.82|610.57|609.07|611.32|609.82|609.83|608.33|0
1742190300000|2025-03-17 05:45:00|610.82|609.32|610.57|609.07|610.94|609.44|609.45|607.95|0
1742190600000|2025-03-17 05:50:00|610.82|609.32|610.57|609.07|610.82|609.32|609.95|608.45|0
1742190900000|2025-03-17 05:55:00|610.32|608.82|610.19|608.69|610.82|609.32|610.07|608.57|0
1742191200000|2025-03-17 06:00:00|609.94|608.44|610.32|608.82|611.32|609.82|609.94|608.44|0
1742191500000|2025-03-17 06:05:00|610.07|608.57|609.08|607.58|610.44|608.94|608.83|607.33|0
1742191800000|2025-03-17 06:10:00|609.2|607.7|609.32|607.82|609.69|608.19|608.58|607.08|0
1742192100000|2025-03-17 06:15:00|608.83|607.33|605.96|604.46|609.08|607.58|605.96|604.46|0
1742192400000|2025-03-17 06:20:00|606.09|604.59|603.85|602.35|606.09|604.59|603.35|601.85|0
1742192700000|2025-03-17 06:25:00|604.1|602.6|603.1|601.6|605.84|604.34|602.35|600.85|0
1742193000000|2025-03-17 06:30:00|602.97|601.47|604.34|602.84|605.59|604.09|602.85|601.35|0
1742193300000|2025-03-17 06:35:00|604.59|603.09|605.59|604.09|605.59|604.09|604.59|603.09|0
1742193600000|2025-03-17 06:40:00|605.34|603.84|605.34|603.84|606.08|604.58|605.09|603.59|0
1742193900000|2025-03-17 06:45:00|605.09|603.59|606.33|604.83|607.33|605.83|604.96|603.46|0
1742194200000|2025-03-17 06:50:00|606.08|604.58|605.58|604.08|606.45|604.95|605.34|603.84|0
1742194500000|2025-03-17 06:55:00|605.83|604.33|606.33|604.83|606.33|604.83|605.33|603.83|0
1742194800000|2025-03-17 07:00:00|605.83|604.33|603.85|602.35|605.83|604.33|603.09|601.59|0
1742195100000|2025-03-17 07:05:00|604.1|602.6|603.85|602.35|604.6|603.1|603.11|601.61|0
1742195400000|2025-03-17 07:10:00|603.6|602.1|604.12|602.62|604.62|603.12|601.98|600.48|0
1742195700000|2025-03-17 07:15:00|603.99|602.49|600.89|599.39|604.49|602.99|600.14|598.64|0
1742196000000|2025-03-17 07:20:00|600.76|599.26|602.63|601.13|602.88|601.38|599.89|598.39|0
1742196300000|2025-03-17 07:25:00|602.88|601.38|605.36|603.86|607.11|605.61|602.88|601.38|0
1742196600000|2025-03-17 07:30:00|605.48|603.98|604.87|603.37|606.11|604.61|603.62|602.12|0
1742196900000|2025-03-17 07:35:00|604.49|602.99|602.13|600.63|604.62|603.12|600.51|599.01|0
1742197200000|2025-03-17 07:40:00|601.88|600.38|603.99|602.49|604.37|602.87|601.88|600.38|0
1742197500000|2025-03-17 07:45:00|604.24|602.74|605.36|603.86|606.6|605.1|604.12|602.62|0
1742197800000|2025-03-17 07:50:00|605.11|603.61|607.59|606.09|608.83|607.33|605.11|603.61|0
1742198100000|2025-03-17 07:55:00|607.71|606.21|609.45|607.95|610.08|608.58|607.09|605.59|0
1742198400000|2025-03-17 08:00:00|610.08|608.58|606.34|604.84|611.07|609.57|606.34|604.84|0
1742198700000|2025-03-17 08:05:00|606.59|605.09|608.09|606.59|608.09|606.59|603.85|602.35|0
1742199000000|2025-03-17 08:10:00|608.58|607.08|608.83|607.33|610.08|608.58|605.84|604.34|0
1742199300000|2025-03-17 08:15:00|609.08|607.58|605.96|604.46|610.08|608.58|604.6|603.1|0
1742199600000|2025-03-17 08:20:00|605.84|604.34|612.07|610.57|612.32|610.82|605.71|604.21|0
1742199900000|2025-03-17 08:25:00|611.82|610.32|612.31|610.81|614.06|612.56|611.57|610.07|0
1742200200000|2025-03-17 08:30:00|611.94|610.44|607.83|606.33|611.94|610.44|607.33|605.83|0
1742200500000|2025-03-17 08:35:00|608.08|606.58|611.82|610.32|611.82|610.32|607.58|606.08|0
1742200800000|2025-03-17 08:40:00|612.31|610.81|613.31|611.81|613.31|611.81|610.82|609.32|0
1742201100000|2025-03-17 08:45:00|612.81|611.31|614.16|612.66|614.91|613.41|611.93|610.43|0
1742201400000|2025-03-17 08:50:00|614.29|612.79|613.8|612.3|614.54|613.04|612.17|610.67|0
1742201700000|2025-03-17 08:55:00|613.55|612.05|613.91|612.41|615.54|614.04|612.3|610.8|0
1742202000000|2025-03-17 09:00:00|613.8|612.3|615.55|614.05|615.79|614.29|611.56|610.06|0
1742202300000|2025-03-17 09:05:00|616.04|614.54|612.81|611.31|617.54|616.04|612.81|611.31|0
1742202600000|2025-03-17 09:10:00|612.56|611.06|614.3|612.8|614.55|613.05|611.06|609.56|0
1742202900000|2025-03-17 09:15:00|614.42|612.92|611.81|610.31|614.42|612.92|610.93|609.43|0
1742203200000|2025-03-17 09:20:00|612.06|610.56|612.55|611.05|614.92|613.42|611.56|610.06|0
1742203500000|2025-03-17 09:25:00|612.42|610.92|615.54|614.04|615.79|614.29|612.06|610.56|0
1742203800000|2025-03-17 09:30:00|615.79|614.29|615.79|614.29|617.28|615.78|613.05|611.55|0
1742204100000|2025-03-17 09:35:00|615.66|614.16|617.03|615.53|617.03|615.53|613.8|612.3|0
1742204400000|2025-03-17 09:40:00|617.15|615.65|615.79|614.29|617.15|615.65|615.29|613.79|0
1742204700000|2025-03-17 09:45:00|615.54|614.04|616.9|615.4|618.15|616.65|614.54|613.04|0
1742205000000|2025-03-17 09:50:00|617.03|615.53|615.04|613.54|617.53|616.03|614.54|613.04|0
1742205300000|2025-03-17 09:55:00|614.79|613.29|614.79|613.29|616.04|614.54|614.04|612.54|0
1742205600000|2025-03-17 10:00:00|614.54|613.04|614.29|612.79|615.04|613.54|612.92|611.42|0
1742205900000|2025-03-17 10:05:00|615.04|613.54|618.03|616.53|618.28|616.78|613.3|611.8|0
1742206200000|2025-03-17 10:10:00|618.15|616.65|619.77|618.27|620.02|618.52|617.28|615.78|0
1742206500000|2025-03-17 10:15:00|619.52|618.02|620.77|619.27|620.77|619.27|619.02|617.52|0
1742206800000|2025-03-17 10:20:00|621.02|619.52|620.27|618.77|621.26|619.76|619.52|618.02|0
1742207100000|2025-03-17 10:25:00|620.14|618.64|622.13|620.63|622.26|620.76|619.77|618.27|0
1742207400000|2025-03-17 10:30:00|621.76|620.26|623.01|621.51|623.01|621.51|620.88|619.38|0
1742207700000|2025-03-17 10:35:00|622.76|621.26|625.5|624|625.5|624|622.38|620.88|0
1742208000000|2025-03-17 10:40:00|626|624.5|623.62|622.12|626.5|625|623.01|621.51|0
1742208300000|2025-03-17 10:45:00|623.75|622.25|627.99|626.49|628.49|626.99|623.75|622.25|0
1742208600000|2025-03-17 10:50:00|628.24|626.74|628.49|626.99|628.99|627.49|627.99|626.49|0
1742208900000|2025-03-17 10:55:00|628.74|627.24|627.99|626.49|629.48|627.98|627.99|626.49|0
1742209200000|2025-03-17 11:00:00|628.24|626.74|633.22|631.72|633.47|631.97|628.24|626.74|0
1742209500000|2025-03-17 11:05:00|632.97|631.47|631.73|630.23|632.97|631.47|631.23|629.73|0
1742209800000|2025-03-17 11:10:00|631.48|629.98|632.47|630.97|633.22|631.72|631.48|629.98|0
1742210100000|2025-03-17 11:15:00|632.59|631.09|633.97|632.47|634.09|632.59|631.48|629.98|0
1742210400000|2025-03-17 11:20:00|633.72|632.22|631.97|630.47|634.97|633.47|631.23|629.73|0
1742210700000|2025-03-17 11:25:00|632.22|630.72|630.23|628.73|632.47|630.97|629.98|628.48|0
1742211000000|2025-03-17 11:30:00|630.35|628.85|628.23|626.73|630.73|629.23|627.24|625.74|0
1742211300000|2025-03-17 11:35:00|628.35|626.85|631.23|629.73|631.47|629.97|627.74|626.24|0
1742211600000|2025-03-17 11:40:00|630.98|629.48|629.73|628.23|634.22|632.72|629.6|628.1|0
1742211900000|2025-03-17 11:45:00|630.48|628.98|626.24|624.74|630.48|628.98|626.24|624.74|0
1742212200000|2025-03-17 11:50:00|626.49|624.99|628.48|626.98|628.73|627.23|625.61|624.11|0
1742212500000|2025-03-17 11:55:00|627.98|626.48|624.86|623.36|628.73|627.23|624.61|623.11|0
1742212800000|2025-03-17 12:00:00|624.99|623.49|620.75|619.25|625.99|624.49|620.26|618.76|0
1742213100000|2025-03-17 12:05:00|621|619.5|622.25|620.75|622.25|620.75|619.01|617.51|0
1742213400000|2025-03-17 12:10:00|622.5|621|622.5|621|624.99|623.49|621|619.5|0
1742213700000|2025-03-17 12:15:00|623|621.5|621.75|620.25|623.12|621.62|620.5|619|0
1742214000000|2025-03-17 12:20:00|621.87|620.37|623|621.5|625.11|623.61|621|619.5|0
1742214300000|2025-03-17 12:25:00|622.75|621.25|621|619.5|624.24|622.74|620.5|619|0
1742214600000|2025-03-17 12:30:00|624.36|622.86|637.45|635.95|637.45|635.95|618.01|616.51|0
1742214900000|2025-03-17 12:35:00|637.7|636.2|640.79|639.29|641.17|639.67|632.57|631.07|0
1742215200000|2025-03-17 12:40:00|641.17|639.67|645.78|644.28|649.15|647.65|638.93|637.43|0
1742215500000|2025-03-17 12:45:00|645.91|644.41|642.67|641.17|647.41|645.91|642.42|640.92|0
1742215800000|2025-03-17 12:50:00|642.17|640.67|642.92|641.42|645.16|643.66|641.17|639.67|0
1742216100000|2025-03-17 12:55:00|643.17|641.67|642.17|640.67|644.53|643.03|640.17|638.67|0
1742216400000|2025-03-17 13:00:00|641.92|640.42|636.68|635.18|641.92|640.42|636.43|634.93|0
1742216700000|2025-03-17 13:05:00|636.8|635.3|641.17|639.67|641.17|639.67|635.18|633.68|0
1742217000000|2025-03-17 13:10:00|640.92|639.42|640.42|638.92|643.41|641.91|638.92|637.42|0
1742217300000|2025-03-17 13:15:00|640.79|639.29|636.93|635.43|640.79|639.29|636.43|634.93|0
1742217600000|2025-03-17 13:20:00|636.43|634.93|635.68|634.18|636.93|635.43|634.93|633.43|0
1742217900000|2025-03-17 13:25:00|636.13|633.73|637.25|634.85|637.88|635.48|632.89|630.49|0
1742218200000|2025-03-17 13:30:00|636.68|635.18|654.65|653.15|654.65|653.15|633.68|632.18|0
1742218500000|2025-03-17 13:35:00|654.4|652.9|665.87|664.37|666.62|665.12|654.27|652.77|0
1742218800000|2025-03-17 13:40:00|666.12|664.62|668.87|667.37|671.36|669.86|665.12|663.62|0
1742219100000|2025-03-17 13:45:00|669.37|667.87|658.39|656.89|673.36|671.86|657.64|656.14|0
1742219400000|2025-03-17 13:50:00|657.64|656.14|671.61|670.11|671.98|670.48|654.76|653.26|0
1742219700000|2025-03-17 13:55:00|671.36|669.86|667.36|665.86|673.86|672.36|666.11|664.61|0
1742220000000|2025-03-17 14:00:00|665.11|663.61|658.63|657.13|668.36|666.86|654.38|652.88|0
1742220300000|2025-03-17 14:05:00|658.5|657|663.48|661.98|666.36|664.86|654.88|653.38|0
1742220600000|2025-03-17 14:10:00|663.12|661.62|671.6|670.1|673.6|672.1|662.24|660.74|0
1742220900000|2025-03-17 14:15:00|672.6|671.1|667.86|666.36|673.1|671.6|665.36|663.86|0
1742221200000|2025-03-17 14:20:00|668.11|666.61|669.6|668.1|671.6|670.1|666.11|664.61|0
1742221500000|2025-03-17 14:25:00|669.72|668.22|656.62|655.12|671.6|670.1|656.62|655.12|0
1742221800000|2025-03-17 14:30:00|655.88|654.38|656.12|654.62|660.12|658.62|651.63|650.13|0
1742222100000|2025-03-17 14:35:00|656.37|654.87|663.61|662.11|665.11|663.61|650.13|648.63|0
1742222400000|2025-03-17 14:40:00|663.23|661.73|666.11|664.61|667.11|665.61|659.87|658.37|0
1742222700000|2025-03-17 14:45:00|665.86|664.36|664.62|663.12|666.37|664.87|660.13|658.63|0
1742223000000|2025-03-17 14:50:00|664.49|662.99|655.88|654.38|664.49|662.99|654.75|653.25|0
1742223300000|2025-03-17 14:55:00|655.25|653.75|649.38|647.88|655.25|653.75|647.89|646.39|0
1742223600000|2025-03-17 15:00:00|650.63|649.13|648.88|647.38|656.37|654.87|646.51|645.01|0
1742223900000|2025-03-17 15:05:00|649.25|647.75|650.39|648.89|651.39|649.89|645.65|644.15|0
1742224200000|2025-03-17 15:10:00|650.64|649.14|655.38|653.88|656.25|654.75|646.9|645.4|0
1742224500000|2025-03-17 15:15:00|655.63|654.13|662.25|660.75|662.25|660.75|651.14|649.64|0
1742224800000|2025-03-17 15:20:00|661.88|660.38|660.12|658.62|662.62|661.12|658.24|656.74|0
1742225100000|2025-03-17 15:25:00|660.49|658.99|652.13|650.63|660.87|659.37|651.39|649.89|0
1742225400000|2025-03-17 15:30:00|651.26|649.76|642.65|641.15|655.13|653.63|638.91|637.41|0
1742225700000|2025-03-17 15:35:00|643.4|641.9|642.15|640.65|648.01|646.51|640.9|639.4|0
1742226000000|2025-03-17 15:40:00|642.64|641.14|643.39|641.89|645.64|644.14|640.65|639.15|0
1742226300000|2025-03-17 15:45:00|643.89|642.39|649.64|648.14|650|648.5|642.39|640.89|0
1742226600000|2025-03-17 15:50:00|649.39|647.89|652.5|651|653.25|651.75|646.76|645.26|0
1742226900000|2025-03-17 15:55:00|653.13|651.63|648.89|647.39|654.13|652.63|647.14|645.64|0
1742227200000|2025-03-17 16:00:00|648.64|647.14|652.13|650.63|652.75|651.25|643.4|641.9|0
1742227500000|2025-03-17 16:05:00|652.38|650.88|660.61|659.11|662.61|661.11|652.13|650.63|0
1742227800000|2025-03-17 16:10:00|660.86|659.36|660.23|658.73|663.11|661.61|657.37|655.87|0
1742228100000|2025-03-17 16:15:00|660.36|658.86|653.87|652.37|661.11|659.61|652.63|651.13|0
1742228400000|2025-03-17 16:20:00|654.12|652.62|651.38|649.88|654.87|653.37|647.88|646.38|0
1742228700000|2025-03-17 16:25:00|650.88|649.38|648.75|647.25|652.63|651.13|647.63|646.13|0
1742229000000|2025-03-17 16:30:00|648.88|647.38|650.88|649.38|652.63|651.13|647.38|645.88|0
1742229300000|2025-03-17 16:35:00|651.38|649.88|653.87|652.37|657.37|655.87|649.63|648.13|0
1742229600000|2025-03-17 16:40:00|653.37|651.87|649.37|647.87|653.37|651.87|646.88|645.38|0
1742229900000|2025-03-17 16:45:00|649.25|647.75|653.62|652.12|653.87|652.37|645.38|643.88|0
1742230200000|2025-03-17 16:50:00|653.87|652.37|657.73|656.23|658.48|656.98|650.62|649.12|0
1742230500000|2025-03-17 16:55:00|657.86|656.36|656.87|655.37|659.86|658.36|655.24|653.74|0
1742230800000|2025-03-17 17:00:00|656.62|655.12|650.87|649.37|657.86|656.36|650.13|648.63|0
1742231100000|2025-03-17 17:05:00|651.12|649.62|658.61|657.11|659.36|657.86|651.12|649.62|0
1742231400000|2025-03-17 17:10:00|659.11|657.61|661.86|660.36|661.86|660.36|657.12|655.62|0
1742231700000|2025-03-17 17:15:00|661.61|660.11|661.11|659.61|662.36|660.86|659.11|657.61|0
1742232000000|2025-03-17 17:20:00|660.86|659.36|665.35|663.85|666.35|664.85|658.61|657.11|0
1742232300000|2025-03-17 17:25:00|665.1|663.6|668.1|666.6|670.35|668.85|664.86|663.36|0
1742232600000|2025-03-17 17:30:00|668.85|667.35|672.47|670.97|672.47|670.97|666.85|665.35|0
1742232900000|2025-03-17 17:35:00|672.6|671.1|678.34|676.84|679.09|677.59|670.85|669.35|0
1742233200000|2025-03-17 17:40:00|677.84|676.34|679.84|678.34|681.84|680.34|677.35|675.85|0
1742233500000|2025-03-17 17:45:00|680.59|679.09|680.34|678.84|680.84|679.34|675.6|674.1|0
1742233800000|2025-03-17 17:50:00|680.59|679.09|683.34|681.84|684.09|682.59|680.34|678.84|0
1742234100000|2025-03-17 17:55:00|683.59|682.09|681.84|680.34|684.09|682.59|681.09|679.59|0
1742234400000|2025-03-17 18:00:00|681.59|680.09|683.84|682.34|689.45|687.95|681.59|680.09|0
1742234700000|2025-03-17 18:05:00|684.59|683.09|688.33|686.83|689.08|687.58|684.09|682.59|0
1742235000000|2025-03-17 18:10:00|687.95|686.45|694.83|693.33|695.58|694.08|686.09|684.59|0
1742235300000|2025-03-17 18:15:00|694.33|692.83|695.83|694.33|698.32|696.82|692.58|691.08|0
1742235600000|2025-03-17 18:20:00|695.95|694.45|695.45|693.95|696.83|695.33|691.83|690.33|0
1742235900000|2025-03-17 18:25:00|695.33|693.83|697.33|695.83|699.69|698.19|695.2|693.7|0
1742236200000|2025-03-17 18:30:00|697.08|695.58|701.94|700.44|702.07|700.57|695.95|694.45|0
1742236500000|2025-03-17 18:35:00|702.07|700.57|700.44|698.94|702.07|700.57|696.58|695.08|0
1742236800000|2025-03-17 18:40:00|700.32|698.82|700.32|698.82|701.32|699.82|698.07|696.57|0
1742237100000|2025-03-17 18:45:00|700.82|699.32|704.82|703.32|706.82|705.32|699.57|698.07|0
1742237400000|2025-03-17 18:50:00|705.07|703.57|705.07|703.57|707.82|706.32|703.57|702.07|0
1742237700000|2025-03-17 18:55:00|705.44|703.94|702.57|701.07|707.57|706.07|702.57|701.07|0
1742238000000|2025-03-17 19:00:00|701.57|700.07|700.08|698.58|702.32|700.82|698.33|696.83|0
1742238300000|2025-03-17 19:05:00|700.58|699.08|699.08|697.58|703.57|702.07|698.33|696.83|0
1742238600000|2025-03-17 19:10:00|699.33|697.83|697.83|696.33|699.58|698.08|695.33|693.83|0
1742238900000|2025-03-17 19:15:00|698.08|696.58|697.58|696.08|698.08|696.58|694.95|693.45|0
1742239200000|2025-03-17 19:20:00|697.33|695.83|698.33|696.83|700.33|698.83|697.33|695.83|0
1742239500000|2025-03-17 19:25:00|698.58|697.08|701.33|699.83|701.82|700.32|696.33|694.83|0
1742239800000|2025-03-17 19:30:00|701.2|699.7|697.83|696.33|703.32|701.82|697.33|695.83|0
1742240100000|2025-03-17 19:35:00|697.58|696.08|697.83|696.33|700.33|698.83|695.83|694.33|0
1742240400000|2025-03-17 19:40:00|698.08|696.58|699.33|697.83|699.58|698.08|695.83|694.33|0
1742240700000|2025-03-17 19:45:00|699.08|697.58|696.33|694.83|699.83|698.33|695.58|694.08|0
1742241000000|2025-03-17 19:50:00|695.08|693.58|691.09|689.59|698.33|696.83|689.09|687.59|0
1742241300000|2025-03-17 19:55:00|691.83|690.33|680.35|678.85|691.83|690.33|679.1|677.6|0
1742241600000|2025-03-17 20:00:00|681.6|680.1|677.72|676.22|681.6|680.1|674.6|673.1|0
1742241900000|2025-03-17 20:05:00|677.1|675.6|678.34|676.84|680.09|678.59|676.84|675.34|0
1742242200000|2025-03-17 20:10:00|678.21|676.71|677.59|676.09|679.84|678.34|677.09|675.59|0
1742242500000|2025-03-17 20:15:00|677.84|676.34|677.21|675.71|678.34|676.84|675.84|674.34|0
1742242800000|2025-03-17 20:20:00|677.09|675.59|678.59|677.09|679.34|677.84|677.09|675.59|0
1742243100000|2025-03-17 20:25:00|678.09|676.59|680.59|679.09|680.59|679.09|677.84|676.34|0
1742243400000|2025-03-17 20:30:00|680.34|678.84|680.34|678.84|680.34|678.84|679.34|677.84|0
1742243700000|2025-03-17 20:35:00|680.59|679.09|681.84|680.34|681.96|680.46|680.59|679.09|0
1742244000000|2025-03-17 20:40:00|681.59|680.09|679.96|678.46|681.59|680.09|679.59|678.09|0
1742244300000|2025-03-17 20:45:00|679.34|677.84|680.34|678.84|680.84|679.34|678.59|677.09|0
1742244600000|2025-03-17 20:50:00|680.09|678.59|681.34|679.84|681.34|679.84|679.84|678.34|0
1742244900000|2025-03-17 20:55:00|681.79|679.39|681.05|678.65|681.79|679.39|680.41|678.01|0
1742245200000|2025-03-17 21:00:00|680.94|678.54|680.94|678.54|680.94|678.54|680.86|678.46|0
1742245500000|2025-03-17 21:05:00|680.97|678.57|680.97|678.57|681.05|678.65|680.94|678.54|0
1742245800000|2025-03-17 21:10:00|680.94|678.54|680.9|678.5|680.94|678.54|680.86|678.46|0
1742246100000|2025-03-17 21:15:00|680.94|678.54|680.97|678.57|681.08|678.68|680.94|678.54|0
1742246400000|2025-03-17 21:20:00|681.05|678.65|679.99|677.59|681.23|678.83|679.99|677.59|0
1742246700000|2025-03-17 21:25:00|679.96|677.56|678.13|675.73|680.86|678.46|678.13|675.73|0
1742247000000|2025-03-17 21:30:00|678.57|676.17|679.52|677.12|679.59|677.19|678.57|676.17|0
1742247300000|2025-03-17 21:35:00|679.34|676.94|679.85|677.45|679.99|677.59|679.23|676.83|0
1742247600000|2025-03-17 21:40:00|679.92|677.52|679.88|677.48|680.1|677.7|679.85|677.45|0
1742247900000|2025-03-17 21:45:00|680.1|677.7|679.92|677.52|680.25|677.85|679.85|677.45|0
1742248200000|2025-03-17 21:50:00|679.81|677.41|679.96|677.56|680.03|677.63|679.78|677.38|0
1742248500000|2025-03-17 21:55:00|680.25|677.85|679.99|677.59|680.43|678.03|679.88|677.48|0
1742248800000|2025-03-17 22:00:00|679.91|677.51|683.54|681.14|684.16|681.76|679.91|677.51|0
1742249100000|2025-03-17 22:05:00|683.79|681.39|684.66|682.26|684.79|682.39|683.66|681.26|0
1742249400000|2025-03-17 22:10:00|684.54|682.14|683.79|681.39|686.04|683.64|683.54|681.14|0
1742249700000|2025-03-17 22:15:00|683.54|681.14|682.54|680.14|684.04|681.64|682.54|680.14|0
1742250000000|2025-03-17 22:20:00|681.79|679.39|683.04|680.64|683.29|680.89|680.79|678.39|0
1742250300000|2025-03-17 22:25:00|683.29|680.89|683.79|681.39|684.79|682.39|683.04|680.64|0
1742250600000|2025-03-17 22:30:00|684.29|681.89|685.91|683.51|686.04|683.64|684.04|681.64|0
1742250900000|2025-03-17 22:35:00|685.66|683.26|686.04|683.64|686.79|684.39|685.54|683.14|0
1742251200000|2025-03-17 22:40:00|685.91|683.51|686.29|683.89|686.79|684.39|685.04|682.64|0
1742251500000|2025-03-17 22:45:00|686.41|684.01|685.54|683.14|686.79|684.39|684.79|682.39|0
1742251800000|2025-03-17 22:50:00|685.79|683.39|685.79|683.39|686.29|683.89|685.54|683.14|0
1742252100000|2025-03-17 22:55:00|686.04|683.64|686.29|683.89|686.29|683.89|684.79|682.39|0
1742252400000|2025-03-17 23:00:00|686.66|684.26|684.79|682.39|686.66|684.26|684.54|682.14|0
1742252700000|2025-03-17 23:05:00|684.91|682.51|683.91|681.51|684.91|682.51|683.16|680.76|0
1742253000000|2025-03-17 23:10:00|684.04|681.64|679.55|677.15|684.54|682.14|679.55|677.15|0
1742253300000|2025-03-17 23:15:00|679.3|676.9|680.79|678.39|682.04|679.64|679.05|676.65|0
1742253600000|2025-03-17 23:20:00|681.04|678.64|681.79|679.39|682.29|679.89|680.54|678.14|0
1742253900000|2025-03-17 23:25:00|681.54|679.14|681.41|679.01|681.79|679.39|681.04|678.64|0
1742254200000|2025-03-17 23:30:00|681.54|679.14|681.29|678.89|682.29|679.89|681.04|678.64|0
1742254500000|2025-03-17 23:35:00|681.54|679.14|681.04|678.64|682.04|679.64|681.04|678.64|0
1742254800000|2025-03-17 23:40:00|681.16|678.76|681.79|679.39|682.04|679.64|680.55|678.15|0
1742255100000|2025-03-17 23:45:00|682.04|679.64|682.29|679.89|683.79|681.39|682.04|679.64|0
1742255400000|2025-03-17 23:50:00|682.54|680.14|682.04|679.64|682.54|680.14|680.8|678.4|0
1742255700000|2025-03-17 23:55:00|682.16|679.76|680.55|678.15|682.16|679.76|680.17|677.77|0
1742256000000|2025-03-18 00:00:00|680.17|677.77|680.05|677.65|682.04|679.64|678.17|675.77|0
1742256300000|2025-03-18 00:05:00|679.8|677.4|677.3|674.9|680.05|677.65|677.05|674.65|0
1742256600000|2025-03-18 00:10:00|677.8|675.4|678.55|676.15|678.92|676.52|676.3|673.9|0
1742256900000|2025-03-18 00:15:00|678.42|676.02|675.6|674.1|679.3|677.1|675.35|673.85|0
1742257200000|2025-03-18 00:20:00|675.72|674.22|675.35|673.85|676.85|675.35|674.72|673.22|0
1742257500000|2025-03-18 00:25:00|675.6|674.1|675.6|674.1|675.6|674.1|672.6|671.1|0
1742257800000|2025-03-18 00:30:00|675.85|674.35|675.6|674.1|676.6|675.1|674.72|673.22|0
1742258100000|2025-03-18 00:35:00|675.35|673.85|674.85|673.35|675.35|673.85|673.85|672.35|0
1742258400000|2025-03-18 00:40:00|674.72|673.22|674.6|673.1|675.85|674.35|674.35|672.85|0
1742258700000|2025-03-18 00:45:00|674.35|672.85|675.35|673.85|675.85|674.35|674.35|672.85|0
1742259000000|2025-03-18 00:50:00|675.22|673.72|676.22|674.72|676.35|674.85|674.35|672.85|0
1742259300000|2025-03-18 00:55:00|675.6|674.1|675.6|674.1|676.6|675.1|674.6|673.1|0
1742259600000|2025-03-18 01:00:00|675.85|674.35|674.85|673.35|675.85|674.35|673.85|672.35|0
1742259900000|2025-03-18 01:05:00|675.6|674.1|677.35|675.85|677.6|676.1|675.35|673.85|0
1742260200000|2025-03-18 01:10:00|677.6|676.1|676.35|674.85|677.85|676.35|674.85|673.35|0
1742260500000|2025-03-18 01:15:00|676.85|675.35|674.1|672.6|677.1|675.6|672.1|670.6|0
1742260800000|2025-03-18 01:20:00|674.35|672.85|674.1|672.6|674.35|672.85|673.1|671.6|0
1742261100000|2025-03-18 01:25:00|673.97|672.47|674.35|672.85|675.1|673.6|673.97|672.47|0
1742261400000|2025-03-18 01:30:00|674.22|672.72|670.23|668.73|674.22|672.72|669.48|667.98|0
1742261700000|2025-03-18 01:35:00|670.36|668.86|668.36|666.86|670.61|669.11|667.61|666.11|0
1742262000000|2025-03-18 01:40:00|668.61|667.11|667.86|666.36|669.36|667.86|667.61|666.11|0
1742262300000|2025-03-18 01:45:00|668.11|666.61|666.11|664.61|668.86|667.36|665.73|664.23|0
1742262600000|2025-03-18 01:50:00|665.86|664.36|667.11|665.61|667.11|665.61|665.86|664.36|0
1742262900000|2025-03-18 01:55:00|666.86|665.36|665.73|664.23|666.86|665.36|664.86|663.36|0
1742263200000|2025-03-18 02:00:00|665.86|664.36|667.11|665.61|667.36|665.86|664.61|663.11|0
1742263500000|2025-03-18 02:05:00|667.23|665.73|667.11|665.61|668.11|666.61|667.11|665.61|0
1742263800000|2025-03-18 02:10:00|667.23|665.73|666.73|665.23|667.36|665.86|664.86|663.36|0
1742264100000|2025-03-18 02:15:00|666.86|665.36|665.86|664.36|667.73|666.23|665.86|664.36|0
1742264400000|2025-03-18 02:20:00|665.61|664.11|665.86|664.36|667.23|665.73|665.36|663.86|0
1742264700000|2025-03-18 02:25:00|665.61|664.11|665.11|663.61|666.86|665.36|664.86|663.36|0
1742265000000|2025-03-18 02:30:00|664.61|663.11|666.11|664.61|666.23|664.73|664.36|662.86|0
1742265300000|2025-03-18 02:35:00|666.36|664.86|666.73|665.23|666.86|665.36|665.86|664.36|0
1742265600000|2025-03-18 02:40:00|666.61|665.11|666.11|664.61|666.61|665.11|665.36|663.86|0
1742265900000|2025-03-18 02:45:00|666.36|664.86|666.86|665.36|666.86|665.36|665.86|664.36|0
1742266200000|2025-03-18 02:50:00|666.98|665.48|667.61|666.11|667.73|666.23|666.36|664.86|0
1742266500000|2025-03-18 02:55:00|667.48|665.98|666.86|665.36|667.61|666.11|666.61|665.11|0
1742266800000|2025-03-18 03:00:00|666.36|664.86|666.61|665.11|667.61|666.11|666.36|664.86|0
1742267100000|2025-03-18 03:05:00|666.48|664.98|663.61|662.11|666.61|665.11|662.37|660.87|0
1742267400000|2025-03-18 03:10:00|663.73|662.23|664.61|663.11|664.61|663.11|663.61|662.11|0
1742267700000|2025-03-18 03:15:00|664.36|662.86|662.62|661.12|664.36|662.86|660.87|659.37|0
1742268000000|2025-03-18 03:20:00|662.74|661.24|663.37|661.87|663.37|661.87|661.99|660.49|0
1742268300000|2025-03-18 03:25:00|663.12|661.62|662.87|661.37|663.12|661.62|662.24|660.74|0
1742268600000|2025-03-18 03:30:00|662.74|661.24|662.24|660.74|662.87|661.37|661.99|660.49|0
1742268900000|2025-03-18 03:35:00|661.87|660.37|662.12|660.62|662.37|660.87|660.87|659.37|0
1742269200000|2025-03-18 03:40:00|662.24|660.74|662.12|660.62|662.87|661.37|661.87|660.37|0
1742269500000|2025-03-18 03:45:00|661.99|660.49|661.12|659.62|662.37|660.87|659.87|658.37|0
1742269800000|2025-03-18 03:50:00|661.37|659.87|661.62|660.12|661.87|660.37|660.49|658.99|0
1742270100000|2025-03-18 03:55:00|661.74|660.24|660.87|659.37|661.99|660.49|660.87|659.37|0
1742270400000|2025-03-18 04:00:00|660.74|659.24|661.62|660.12|661.87|660.37|660.62|659.12|0
1742270700000|2025-03-18 04:05:00|661.37|659.87|661.87|660.37|662.62|661.12|661.24|659.74|0
1742271000000|2025-03-18 04:10:00|661.62|660.12|663.12|661.62|663.12|661.62|661.62|660.12|0
1742271300000|2025-03-18 04:15:00|662.99|661.49|663.87|662.37|663.87|662.37|662.87|661.37|0
1742271600000|2025-03-18 04:20:00|663.74|662.24|662.37|660.87|663.87|662.37|662.37|660.87|0
1742271900000|2025-03-18 04:25:00|662.49|660.99|662.12|660.62|662.62|661.12|661.74|660.24|0
1742272200000|2025-03-18 04:30:00|662.37|660.87|661.74|660.24|662.49|660.99|661.37|659.87|0
1742272500000|2025-03-18 04:35:00|661.87|660.37|660.87|659.37|662.12|660.62|659.62|658.12|0
1742272800000|2025-03-18 04:40:00|660.62|659.12|658.37|656.87|660.87|659.37|656.12|654.62|0
1742273100000|2025-03-18 04:45:00|658.24|656.74|658.62|657.12|658.74|657.24|657.62|656.12|0
1742273400000|2025-03-18 04:50:00|658.74|657.24|659.37|657.87|659.37|657.87|658.62|657.12|0
1742273700000|2025-03-18 04:55:00|659.12|657.62|658.37|656.87|659.24|657.74|657.12|655.62|0
1742274000000|2025-03-18 05:00:00|658.12|656.62|659.87|658.37|660.12|658.62|657.87|656.37|0
1742274300000|2025-03-18 05:05:00|659.74|658.24|660.49|658.99|660.49|658.99|658.87|657.37|0
1742274600000|2025-03-18 05:10:00|660.37|658.87|660.62|659.12|661.87|660.37|659.87|658.37|0
1742274900000|2025-03-18 05:15:00|660.74|659.24|659.87|658.37|661.37|659.87|659.62|658.12|0
1742275200000|2025-03-18 05:20:00|659.62|658.12|659.37|657.87|660.12|658.62|659.12|657.62|0
1742275500000|2025-03-18 05:25:00|659.24|657.74|659.12|657.62|660.37|658.87|658.62|657.12|0
1742275800000|2025-03-18 05:30:00|659.37|657.87|659.12|657.62|659.37|657.87|658.37|656.87|0
1742276100000|2025-03-18 05:35:00|659.24|657.74|659.24|657.74|659.87|658.37|658.74|657.24|0
1742276400000|2025-03-18 05:40:00|659.12|657.62|659.12|657.62|659.37|657.87|658.62|657.12|0
1742276700000|2025-03-18 05:45:00|659.37|657.87|661.87|660.37|662.12|660.62|659.37|657.87|0
1742277000000|2025-03-18 05:50:00|661.99|660.49|662.24|660.74|662.24|660.74|660.62|659.12|0
1742277300000|2025-03-18 05:55:00|662.12|660.62|662.12|660.62|662.62|661.12|661.62|660.12|0
1742277600000|2025-03-18 06:00:00|662.62|661.12|661.37|659.87|662.62|661.12|660.37|658.87|0
1742277900000|2025-03-18 06:05:00|661.49|659.99|661.62|660.12|661.87|660.37|661.12|659.62|0
1742278200000|2025-03-18 06:10:00|661.49|659.99|662.12|660.62|662.99|661.49|660.99|659.49|0
1742278500000|2025-03-18 06:15:00|661.99|660.49|662.37|660.87|662.62|661.12|661.87|660.37|0
1742278800000|2025-03-18 06:20:00|662.87|661.37|664.62|663.12|664.99|663.49|662.62|661.12|0
1742279100000|2025-03-18 06:25:00|664.49|662.99|666.12|664.62|666.12|664.62|664.37|662.87|0
1742279400000|2025-03-18 06:30:00|665.74|664.24|665.87|664.37|666.37|664.87|664.74|663.24|0
1742279700000|2025-03-18 06:35:00|665.99|664.49|664.74|663.24|666.12|664.62|663.87|662.37|0
1742280000000|2025-03-18 06:40:00|664.87|663.37|667.37|665.87|667.62|666.12|664.87|663.37|0
1742280300000|2025-03-18 06:45:00|667.49|665.99|666.87|665.37|667.62|666.12|666.12|664.62|0
1742280600000|2025-03-18 06:50:00|666.74|665.24|667.12|665.62|668.74|667.24|666.62|665.12|0
1742280900000|2025-03-18 06:55:00|667.24|665.74|667.87|666.37|668.12|666.62|666.87|665.37|0
1742281200000|2025-03-18 07:00:00|667.12|665.62|665.62|664.12|667.74|666.24|665.37|663.87|0
1742281500000|2025-03-18 07:05:00|665.37|663.87|669.12|667.62|669.37|667.87|665.37|663.87|0
1742281800000|2025-03-18 07:10:00|669.37|667.87|665.74|664.24|669.37|667.87|665.37|663.87|0
1742282100000|2025-03-18 07:15:00|665.37|663.87|666.24|664.74|666.62|665.12|665.24|663.74|0
1742282400000|2025-03-18 07:20:00|666.37|664.87|666.13|664.63|666.99|665.49|665.12|663.62|0
1742282700000|2025-03-18 07:25:00|665.88|664.38|669.38|667.88|670.13|668.63|665.63|664.13|0
1742283000000|2025-03-18 07:30:00|669.63|668.13|671.24|669.74|671.62|670.12|668.5|667|0
1742283300000|2025-03-18 07:35:00|671.37|669.87|670.87|669.37|671.62|670.12|670.38|668.88|0
1742283600000|2025-03-18 07:40:00|670.99|669.49|670.38|668.88|671.12|669.62|669.75|668.25|0
1742283900000|2025-03-18 07:45:00|670|668.5|668.63|667.13|670.13|668.63|668.25|666.75|0
1742284200000|2025-03-18 07:50:00|668.5|667|668.38|666.88|669.88|668.38|668.38|666.88|0
1742284500000|2025-03-18 07:55:00|668.13|666.63|668.88|667.38|669.63|668.13|667.38|665.88|0
1742284800000|2025-03-18 08:00:00|669|667.5|667.5|666|669|667.5|666.25|664.75|0
1742285100000|2025-03-18 08:05:00|667.38|665.88|672.37|670.87|672.87|671.37|667.38|665.88|0
1742285400000|2025-03-18 08:10:00|672.24|670.74|673.24|671.74|673.37|671.87|671|669.5|0
1742285700000|2025-03-18 08:15:00|673.62|672.12|675.87|674.37|675.99|674.49|672.74|671.24|0
1742286000000|2025-03-18 08:20:00|675.99|674.49|675.87|674.37|677.87|676.37|674.49|672.99|0
1742286300000|2025-03-18 08:25:00|675.74|674.24|677.12|675.62|677.37|675.87|674.62|673.12|0
1742286600000|2025-03-18 08:30:00|676.87|675.37|680.87|679.37|681.62|680.12|676.87|675.37|0
1742286900000|2025-03-18 08:35:00|680.62|679.12|683.49|681.99|683.49|681.99|679.74|678.24|0
1742287200000|2025-03-18 08:40:00|683.12|681.62|677.62|676.12|683.37|681.87|677.37|675.87|0
1742287500000|2025-03-18 08:45:00|677.37|675.87|676.37|674.87|677.87|676.37|674.87|673.37|0
1742287800000|2025-03-18 08:50:00|676.12|674.62|676.37|674.87|677.24|675.74|675.5|674|0
1742288100000|2025-03-18 08:55:00|676.24|674.74|680.37|678.87|680.37|678.87|675.12|673.62|0
1742288400000|2025-03-18 09:00:00|680.24|678.74|679.62|678.12|681.37|679.87|678.37|676.87|0
1742288700000|2025-03-18 09:05:00|679.74|678.24|679.37|677.87|680.24|678.74|677.37|675.87|0
1742289000000|2025-03-18 09:10:00|679.24|677.74|680.37|678.87|680.37|678.87|679.24|677.74|0
1742289300000|2025-03-18 09:15:00|680.24|678.74|682.87|681.37|683.37|681.87|680.24|678.74|0
1742289600000|2025-03-18 09:20:00|682.74|681.24|679.87|678.37|682.74|681.24|679.62|678.12|0
1742289900000|2025-03-18 09:25:00|679.62|678.12|680.74|679.24|680.74|679.24|678.37|676.87|0
1742290200000|2025-03-18 09:30:00|680.87|679.37|678.62|677.12|681.37|679.87|678.62|677.12|0
1742290500000|2025-03-18 09:35:00|678.37|676.87|677.37|675.87|679.37|677.87|677.37|675.87|0
1742290800000|2025-03-18 09:40:00|677.62|676.12|677.99|676.49|678.24|676.74|675.88|674.38|0
1742291100000|2025-03-18 09:45:00|677.87|676.37|676.63|675.13|678.62|677.12|675.38|673.88|0
1742291400000|2025-03-18 09:50:00|676.5|675|674.88|673.38|676.87|675.37|673.63|672.13|0
1742291700000|2025-03-18 09:55:00|675|673.5|671.38|669.88|675.38|673.88|671|669.5|0
1742292000000|2025-03-18 10:00:00|671.88|670.38|668.88|667.38|672|670.5|668.13|666.63|0
1742292300000|2025-03-18 10:05:00|669.38|667.88|663.64|662.14|669.38|667.88|662.89|661.39|0
1742292600000|2025-03-18 10:10:00|664.14|662.64|663.64|662.14|664.89|663.39|660.64|659.14|0
1742292900000|2025-03-18 10:15:00|663.51|662.01|657.89|656.39|663.64|662.14|653.89|652.39|0
1742293200000|2025-03-18 10:20:00|657.64|656.14|663.01|661.51|663.14|661.64|656.14|654.64|0
1742293500000|2025-03-18 10:25:00|663.89|662.39|664.14|662.64|665.88|664.38|662.64|661.14|0
1742293800000|2025-03-18 10:30:00|664.01|662.51|658.64|657.14|664.14|662.64|656.89|655.39|0
1742294100000|2025-03-18 10:35:00|659.51|658.01|661.39|659.89|661.64|660.14|658.89|657.39|0
1742294400000|2025-03-18 10:40:00|661.64|660.14|663.89|662.39|664.64|663.14|661.39|659.89|0
1742294700000|2025-03-18 10:45:00|664.51|663.01|665.39|663.89|666.26|664.76|663.64|662.14|0
1742295000000|2025-03-18 10:50:00|665.89|664.39|666.14|664.64|666.26|664.76|663.51|662.01|0
1742295300000|2025-03-18 10:55:00|666.01|664.51|667.76|666.26|668.64|667.14|664.64|663.14|0
1742295600000|2025-03-18 11:00:00|668.14|666.64|666.26|664.76|668.39|666.89|665.89|664.39|0
1742295900000|2025-03-18 11:05:00|665.64|664.14|667.64|666.14|668.76|667.26|665.64|664.14|0
1742296200000|2025-03-18 11:10:00|668.14|666.64|669.39|667.89|671.63|670.13|664.64|663.14|0
1742296500000|2025-03-18 11:15:00|669.64|668.14|668.64|667.14|670.14|668.64|666.64|665.14|0
1742296800000|2025-03-18 11:20:00|668.89|667.39|667.64|666.14|669.89|668.39|667.39|665.89|0
1742297100000|2025-03-18 11:25:00|667.89|666.39|663.64|662.14|668.26|666.76|663.64|662.14|0
1742297400000|2025-03-18 11:30:00|663.76|662.26|661.89|660.39|663.76|662.26|661.64|660.14|0
1742297700000|2025-03-18 11:35:00|662.14|660.64|659.65|658.15|663.26|661.76|659.15|657.65|0
1742298000000|2025-03-18 11:40:00|659.4|657.9|661.39|659.89|661.64|660.14|657.15|655.65|0
1742298300000|2025-03-18 11:45:00|661.76|660.26|666.89|665.39|667.14|665.64|661.76|660.26|0
1742298600000|2025-03-18 11:50:00|666.64|665.14|668.89|667.39|669.14|667.64|666.64|665.14|0
1742298900000|2025-03-18 11:55:00|668.76|667.26|670.14|668.64|671.89|670.39|668.76|667.26|0
1742299200000|2025-03-18 12:00:00|669.39|667.89|664.64|663.14|669.51|668.01|663.64|662.14|0
1742299500000|2025-03-18 12:05:00|664.39|662.89|661.64|660.14|666.14|664.64|661.39|659.89|0
1742299800000|2025-03-18 12:10:00|661.39|659.89|664.39|662.89|664.64|663.14|660.52|659.02|0
1742300100000|2025-03-18 12:15:00|664.51|663.01|661.89|660.39|664.64|663.14|660.9|659.4|0
1742300400000|2025-03-18 12:20:00|661.64|660.14|663.26|661.76|664.14|662.64|660.65|659.15|0
1742300700000|2025-03-18 12:25:00|663.14|661.64|666.51|665.01|667.39|665.89|663.14|661.64|0
1742301000000|2025-03-18 12:30:00|666.76|665.26|668.76|667.26|670.51|669.01|664.89|663.39|0
1742301300000|2025-03-18 12:35:00|667.64|666.14|662.76|661.26|668.14|666.64|661.77|660.27|0
1742301600000|2025-03-18 12:40:00|662.51|661.01|663.39|661.89|664.39|662.89|660.9|659.4|0
1742301900000|2025-03-18 12:45:00|663.14|661.64|661.65|660.15|666.39|664.89|660.9|659.4|0
1742302200000|2025-03-18 12:50:00|661.9|660.4|661.65|660.15|662.4|660.9|659.9|658.4|0
1742302500000|2025-03-18 12:55:00|661.4|659.9|654.4|652.9|661.4|659.9|653.4|651.9|0
1742302800000|2025-03-18 13:00:00|654.15|652.65|651.4|649.9|655.15|653.65|650.15|648.65|0
1742303100000|2025-03-18 13:05:00|651.52|650.02|656.9|655.4|656.9|655.4|650.9|649.4|0
1742303400000|2025-03-18 13:10:00|656.65|655.15|656.52|655.02|657.4|655.9|655.27|653.77|0
1742303700000|2025-03-18 13:15:00|656.4|654.9|657.9|656.4|659.4|657.9|652.9|651.4|0
1742304000000|2025-03-18 13:20:00|657.65|656.15|652.65|651.15|657.65|656.15|651.15|649.65|0
1742304300000|2025-03-18 13:25:00|652.35|649.95|656.47|654.07|656.6|654.2|652.1|649.7|0
1742304600000|2025-03-18 13:30:00|656.4|654.9|649.16|647.66|658.9|657.4|648.91|647.41|0
1742304900000|2025-03-18 13:35:00|649.65|648.15|637.42|635.92|649.65|648.15|635.42|633.92|0
1742305200000|2025-03-18 13:40:00|636.67|635.17|626.43|624.93|642.66|641.16|625.43|623.93|0
1742305500000|2025-03-18 13:45:00|625.68|624.18|628.93|627.43|631.67|630.17|620.43|618.93|0
1742305800000|2025-03-18 13:50:00|627.68|626.18|622.43|620.93|630.43|628.93|621.43|619.93|0
1742306100000|2025-03-18 13:55:00|622.18|620.68|617.2|615.7|623.43|621.93|615.19|613.69|0
1742306400000|2025-03-18 14:00:00|616.57|615.07|618.44|616.94|618.44|616.94|611.7|610.2|0
1742306700000|2025-03-18 14:05:00|619.94|618.44|623.69|622.19|625.19|623.69|614.95|613.45|0
1742307000000|2025-03-18 14:10:00|624.19|622.69|613.7|612.2|624.94|623.44|613.45|611.95|0
1742307300000|2025-03-18 14:15:00|613.45|611.95|612.95|611.45|617.2|615.7|610.45|608.95|0
1742307600000|2025-03-18 14:20:00|613.45|611.95|620.19|618.69|621.44|619.94|613.2|611.7|0
1742307900000|2025-03-18 14:25:00|620.44|618.94|621.44|619.94|623.19|621.69|618.56|617.06|0
1742308200000|2025-03-18 14:30:00|620.69|619.19|623.44|621.94|623.81|622.31|617.2|615.7|0
1742308500000|2025-03-18 14:35:00|622.94|621.44|627.18|625.68|627.18|625.68|619.94|618.44|0
1742308800000|2025-03-18 14:40:00|627.05|625.55|619.56|618.06|628.93|627.43|618.19|616.69|0
1742309100000|2025-03-18 14:45:00|619.94|618.44|614.69|613.19|619.94|618.44|611.69|610.19|0
1742309400000|2025-03-18 14:50:00|615.19|613.69|618.93|617.43|621.43|619.93|614.44|612.94|0
1742309700000|2025-03-18 14:55:00|619.18|617.68|616.31|614.81|623.05|621.55|613.69|612.19|0
1742310000000|2025-03-18 15:00:00|616.94|615.44|607.95|606.45|616.94|615.44|602.95|601.45|0
1742310300000|2025-03-18 15:05:00|608.45|606.95|606.45|604.95|609.45|607.95|602.2|600.7|0
1742310600000|2025-03-18 15:10:00|606.95|605.45|612.19|610.69|613.06|611.56|604.7|603.2|0
1742310900000|2025-03-18 15:15:00|610.94|609.44|612.81|611.31|613.44|611.94|607.19|605.69|0
1742311200000|2025-03-18 15:20:00|612.94|611.44|607.81|606.31|613.94|612.44|606.2|604.7|0
1742311500000|2025-03-18 15:25:00|609.19|607.69|608.94|607.44|615.44|613.94|608.94|607.44|0
1742311800000|2025-03-18 15:30:00|609.19|607.69|610.44|608.94|613.19|611.69|606.7|605.2|0
1742312100000|2025-03-18 15:35:00|609.69|608.19|615.44|613.94|615.69|614.19|608.69|607.19|0
1742312400000|2025-03-18 15:40:00|615.19|613.69|611.94|610.44|617.19|615.69|609.19|607.69|0
1742312700000|2025-03-18 15:45:00|611.69|610.19|607.95|606.45|614.94|613.44|607.95|606.45|0
1742313000000|2025-03-18 15:50:00|607.21|605.71|604.95|603.45|608.7|607.2|604.21|602.71|0
1742313300000|2025-03-18 15:55:00|605.2|603.7|605.46|603.96|607.2|605.7|600.21|598.71|0
1742313600000|2025-03-18 16:00:00|604.96|603.46|610.2|608.7|611.7|610.2|603.46|601.96|0
1742313900000|2025-03-18 16:05:00|610.32|608.82|610.95|609.45|612.45|610.95|609.2|607.7|0
1742314200000|2025-03-18 16:10:00|611.07|609.57|619.69|618.19|620.19|618.69|610.95|609.45|0
1742314500000|2025-03-18 16:15:00|619.94|618.44|613.07|611.57|621.44|619.94|612.57|611.07|0
1742314800000|2025-03-18 16:20:00|612.95|611.45|617.44|615.94|617.44|615.94|612.95|611.45|0
1742315100000|2025-03-18 16:25:00|617.69|616.19|625.94|624.44|625.94|624.44|617.19|615.69|0
1742315400000|2025-03-18 16:30:00|626.44|624.94|621.94|620.44|627.19|625.69|621.19|619.69|0
1742315700000|2025-03-18 16:35:00|622.94|621.44|622.69|621.19|625.44|623.94|618.44|616.94|0
1742316000000|2025-03-18 16:40:00|622.81|621.31|610.82|609.32|623.94|622.44|610.2|608.7|0
1742316300000|2025-03-18 16:45:00|610.45|608.95|609.45|607.95|613.45|611.95|607.32|605.82|0
1742316600000|2025-03-18 16:50:00|609.2|607.7|610.2|608.7|610.2|608.7|602.71|601.21|0
1742316900000|2025-03-18 16:55:00|609.95|608.45|618.06|616.56|621.19|619.69|609.95|608.45|0
1742317200000|2025-03-18 17:00:00|617.69|616.19|617.94|616.44|619.94|618.44|615.45|613.95|0
1742317500000|2025-03-18 17:05:00|617.69|616.19|611.7|610.2|617.81|616.31|607.45|605.95|0
1742317800000|2025-03-18 17:10:00|611.95|610.45|619.44|617.94|620.56|619.06|608.95|607.45|0
1742318100000|2025-03-18 17:15:00|619.69|618.19|609.7|608.2|620.69|619.19|604.83|603.33|0
1742318400000|2025-03-18 17:20:00|609.95|608.45|616.7|615.2|618.56|617.06|609.7|608.2|0
1742318700000|2025-03-18 17:25:00|616.2|614.7|615.07|613.57|621.69|620.19|611.95|610.45|0
1742319000000|2025-03-18 17:30:00|614.95|613.45|616.82|615.32|617.32|615.82|609.7|608.2|0
1742319300000|2025-03-18 17:35:00|617.45|615.95|622.94|621.44|624.19|622.69|615.7|614.2|0
1742319600000|2025-03-18 17:40:00|623.19|621.69|618.69|617.19|623.69|622.19|617.7|616.2|0
1742319900000|2025-03-18 17:45:00|618.2|616.7|621.69|620.19|623.19|621.69|618.2|616.7|0
1742320200000|2025-03-18 17:50:00|622.19|620.69|621.94|620.44|624.69|623.19|621.19|619.69|0
1742320500000|2025-03-18 17:55:00|621.06|619.56|617.94|616.44|621.06|619.56|614.07|612.57|0
1742320800000|2025-03-18 18:00:00|617.44|615.94|609.7|608.2|618.44|616.94|607.57|606.07|0
1742321100000|2025-03-18 18:05:00|609.2|607.7|613.45|611.95|614.2|612.7|607.2|605.7|0
1742321400000|2025-03-18 18:10:00|613.2|611.7|607.2|605.7|613.2|611.7|606.95|605.45|0
1742321700000|2025-03-18 18:15:00|607.45|605.95|613.95|612.45|613.95|612.45|607.45|605.95|0
1742322000000|2025-03-18 18:20:00|613.7|612.2|619.21|617.41|622.06|620.56|611.7|610.2|0
1742322300000|2025-03-18 18:25:00|619.34|617.54|614.35|612.55|622.84|621.04|613.85|612.05|0
1742322600000|2025-03-18 18:30:00|615.1|613.3|615.72|613.92|622.34|620.54|613.85|612.05|0
1742322900000|2025-03-18 18:35:00|615.85|614.05|621.21|619.41|622.84|621.04|615.85|614.05|0
1742323200000|2025-03-18 18:40:00|620.84|619.04|617.34|615.54|621.96|620.16|615.34|613.54|0
1742323500000|2025-03-18 18:45:00|617.09|615.29|625.34|623.54|625.34|623.54|617.09|615.29|0
1742323800000|2025-03-18 18:50:00|625.59|623.79|624.69|623.19|631.08|629.28|623.84|622.04|0
1742324100000|2025-03-18 18:55:00|625.44|623.94|623.69|622.19|627.31|625.81|620.44|618.94|0
1742324400000|2025-03-18 19:00:00|623.31|621.81|621.19|619.69|623.69|622.19|617.44|615.94|0
1742324700000|2025-03-18 19:05:00|621.44|619.94|617.94|616.44|622.69|621.19|615.45|613.95|0
1742325000000|2025-03-18 19:10:00|617.69|616.19|620.69|619.19|621.44|619.94|615.45|613.95|0
1742325300000|2025-03-18 19:15:00|620.56|619.06|623.44|621.94|625.44|623.94|618.69|617.19|0
1742325600000|2025-03-18 19:20:00|623.81|622.31|623.69|622.19|626.69|625.19|621.69|620.19|0
1742325900000|2025-03-18 19:25:00|623.94|622.44|620.69|619.19|623.94|622.44|615.95|614.45|0
1742326200000|2025-03-18 19:30:00|620.94|619.44|622.44|620.94|623.94|622.44|618.44|616.94|0
1742326500000|2025-03-18 19:35:00|622.19|620.69|617.44|615.94|622.19|620.69|616.94|615.44|0
1742326800000|2025-03-18 19:40:00|617.94|616.44|616.94|615.44|620.69|619.19|614.19|612.69|0
1742327100000|2025-03-18 19:45:00|616.44|614.94|611.45|609.95|617.19|615.69|608.2|606.7|0
1742327400000|2025-03-18 19:50:00|610.07|608.57|619.44|617.94|622.44|620.94|610.07|608.57|0
1742327700000|2025-03-18 19:55:00|619.94|618.44|619.44|617.94|621.69|620.19|615.19|613.69|0
1742328000000|2025-03-18 20:00:00|622.44|620.94|623.19|621.69|627.44|625.94|622.44|620.94|0
1742328300000|2025-03-18 20:05:00|623.44|621.94|624.69|623.19|624.94|623.44|622.19|620.69|0
1742328600000|2025-03-18 20:10:00|624.94|623.44|623.44|621.94|625.69|624.19|623.19|621.69|0
1742328900000|2025-03-18 20:15:00|622.94|621.44|622.44|620.94|623.69|622.19|621.69|620.19|0
1742329200000|2025-03-18 20:20:00|622.19|620.69|619.69|618.19|622.44|620.94|618.94|617.44|0
1742329500000|2025-03-18 20:25:00|619.94|618.44|620.44|618.94|621.44|619.94|618.69|617.19|0
1742329800000|2025-03-18 20:30:00|620.69|619.19|620.69|619.19|621.19|619.69|619.06|617.56|0
1742330100000|2025-03-18 20:35:00|620.94|619.44|620.44|618.94|621.19|619.69|619.94|618.44|0
1742330400000|2025-03-18 20:40:00|620.69|619.19|619.94|618.44|620.94|619.44|619.94|618.44|0
1742330700000|2025-03-18 20:45:00|620.19|618.69|619.94|618.44|620.69|619.19|619.44|617.94|0
1742331000000|2025-03-18 20:50:00|619.56|618.06|619.94|618.44|620.44|618.94|619.44|617.94|0
1742331300000|2025-03-18 20:55:00|620.39|617.99|619.15|616.75|620.51|618.11|618.14|615.74|0
1742331600000|2025-03-18 21:00:00|619.19|616.79|619.66|617.26|619.66|617.26|619.19|616.79|0
1742331900000|2025-03-18 21:05:00|619.85|617.45|619.77|617.37|620.62|618.22|619.19|616.79|0
1742332200000|2025-03-18 21:10:00|619.81|617.41|619.55|617.15|619.96|617.56|618.6|616.2|0
1742332500000|2025-03-18 21:15:00|619.59|617.19|619.48|617.08|619.77|617.37|619.48|617.08|0
1742332800000|2025-03-18 21:20:00|619.45|617.05|619.37|616.97|619.73|617.33|619.37|616.97|0
1742333100000|2025-03-18 21:25:00|619.41|617.01|619.73|617.33|619.73|617.33|619.41|617.01|0
1742333400000|2025-03-18 21:30:00|619.99|617.59|620.07|617.67|620.14|617.74|619.99|617.59|0
1742333700000|2025-03-18 21:35:00|620.1|617.7|620.03|617.63|620.1|617.7|619.59|617.19|0
1742334000000|2025-03-18 21:40:00|619.96|617.56|620.36|617.96|620.36|617.96|619.92|617.52|0
1742334300000|2025-03-18 21:45:00|620.4|618|620.55|618.15|620.73|618.33|620.36|617.96|0
1742334600000|2025-03-18 21:50:00|620.58|618.18|619.96|617.56|620.58|618.18|619.96|617.56|0
1742334900000|2025-03-18 21:55:00|620.03|617.63|620.55|618.15|620.58|618.18|620.03|617.63|0
1742335200000|2025-03-18 22:00:00|620.01|617.61|619.26|616.86|620.01|617.61|617.15|614.75|0
1742335500000|2025-03-18 22:05:00|619.39|616.99|617.27|614.87|619.51|617.11|616.65|614.25|0
1742335800000|2025-03-18 22:10:00|617.4|615|614.02|611.62|617.9|615.5|613.02|610.62|0
1742336100000|2025-03-18 22:15:00|614.4|612|613.4|611|615.15|612.75|613.15|610.75|0
1742336400000|2025-03-18 22:20:00|613.65|611.25|615.02|612.62|615.15|612.75|613.4|611|0
1742336700000|2025-03-18 22:25:00|614.9|612.5|610.4|608|615.15|612.75|610.4|608|0
1742337000000|2025-03-18 22:30:00|610.77|608.37|612.9|610.5|613.15|610.75|610.4|608|0
1742337300000|2025-03-18 22:35:00|613.15|610.75|613.9|611.5|614.4|612|612.9|610.5|0
1742337600000|2025-03-18 22:40:00|614.15|611.75|617.4|615|617.65|615.25|614.15|611.75|0
1742337900000|2025-03-18 22:45:00|617.15|614.75|619.15|616.75|619.65|617.25|616.9|614.5|0
1742338200000|2025-03-18 22:50:00|619.4|617|621.89|619.49|622.39|619.99|619.15|616.75|0
1742338500000|2025-03-18 22:55:00|622.14|619.74|620.15|617.75|622.89|620.49|619.77|617.37|0
1742338800000|2025-03-18 23:00:00|620.52|618.12|622.26|619.86|622.76|620.36|620.52|618.12|0
1742339100000|2025-03-18 23:05:00|622.39|619.99|621.4|619|622.64|620.24|620.9|618.5|0
1742339400000|2025-03-18 23:10:00|621.52|619.12|621.4|619|622.15|619.75|621.27|618.87|0
1742339700000|2025-03-18 23:15:00|620.9|618.5|619.15|616.75|620.9|618.5|617.9|615.5|0
1742340000000|2025-03-18 23:20:00|619.27|616.87|618.4|616|619.65|617.25|616.77|614.37|0
1742340300000|2025-03-18 23:25:00|618.27|615.87|618.65|616.25|619.9|617.5|618.15|615.75|0
1742340600000|2025-03-18 23:30:00|618.52|616.12|621.27|618.87|622.4|620|617.27|614.87|0
1742340900000|2025-03-18 23:35:00|621.15|618.75|621.4|619|622.4|620|620.9|618.5|0
1742341200000|2025-03-18 23:40:00|621.27|618.87|621.4|619|621.9|619.5|620.65|618.25|0
1742341500000|2025-03-18 23:45:00|621.27|618.87|621.4|619|622.65|620.25|620.9|618.5|0
1742341800000|2025-03-18 23:50:00|621.52|619.12|621.9|619.5|623.15|620.75|621.02|618.62|0
1742342100000|2025-03-18 23:55:00|621.77|619.37|621.9|619.5|622.65|620.25|620.77|618.37|0
1742342400000|2025-03-19 00:00:00|622.15|619.75|623.52|621.12|623.77|621.37|621.15|618.75|0
1742342700000|2025-03-19 00:05:00|623.65|621.25|624.4|622|624.9|622.5|623.02|620.62|0
1742343000000|2025-03-19 00:10:00|624.15|621.75|625.15|622.75|625.4|623|623.77|621.37|0
1742343300000|2025-03-19 00:15:00|625.4|623|624.57|623.07|625.65|623.7|623.7|622.2|0
1742343600000|2025-03-19 00:20:00|624.7|623.2|627.81|626.31|628.94|627.44|624.7|623.2|0
1742343900000|2025-03-19 00:25:00|627.94|626.44|629.69|628.19|630.94|629.44|627.19|625.69|0
1742344200000|2025-03-19 00:30:00|629.44|627.94|629.94|628.44|630.69|629.19|628.94|627.44|0
1742344500000|2025-03-19 00:35:00|630.06|628.56|632.69|631.19|633.94|632.44|630.06|628.56|0
1742344800000|2025-03-19 00:40:00|632.94|631.44|634.94|633.44|635.44|633.94|632.44|630.94|0
1742345100000|2025-03-19 00:45:00|635.19|633.69|634.69|633.19|635.69|634.19|634.44|632.94|0
1742345400000|2025-03-19 00:50:00|634.94|633.44|636.19|634.69|638.44|636.94|634.31|632.81|0
1742345700000|2025-03-19 00:55:00|635.94|634.44|635.19|633.69|637.44|635.94|633.94|632.44|0
1742346000000|2025-03-19 01:00:00|635.69|634.19|634.44|632.94|635.69|634.19|633.69|632.19|0
1742346300000|2025-03-19 01:05:00|634.69|633.19|633.19|631.69|635.31|633.81|632.81|631.31|0
1742346600000|2025-03-19 01:10:00|633.44|631.94|633.19|631.69|635.69|634.19|633.19|631.69|0
1742346900000|2025-03-19 01:15:00|633.44|631.94|631.69|630.19|633.44|631.94|631.44|629.94|0
1742347200000|2025-03-19 01:20:00|631.45|629.95|632.69|631.19|633.31|631.81|631.2|629.7|0
1742347500000|2025-03-19 01:25:00|632.44|630.94|633.19|631.69|634.06|632.56|632.31|630.81|0
1742347800000|2025-03-19 01:30:00|632.94|631.44|631.45|629.95|633.19|631.69|629.95|628.45|0
1742348100000|2025-03-19 01:35:00|632.2|630.7|632.7|631.2|632.95|631.45|630.45|628.95|0
1742348400000|2025-03-19 01:40:00|632.45|630.95|632.7|631.2|633.57|632.07|632.2|630.7|0
1742348700000|2025-03-19 01:45:00|632.57|631.07|630.07|628.57|633.2|631.7|629.95|628.45|0
1742349000000|2025-03-19 01:50:00|630.2|628.7|631.45|629.95|632.45|630.95|629.7|628.2|0
1742349300000|2025-03-19 01:55:00|631.32|629.82|631.2|629.7|631.82|630.32|630.95|629.45|0
1742349600000|2025-03-19 02:00:00|631.7|630.2|630.45|628.95|631.7|630.2|630.2|628.7|0
1742349900000|2025-03-19 02:05:00|630.7|629.2|632.2|630.7|632.45|630.95|630.45|628.95|0
1742350200000|2025-03-19 02:10:00|632.07|630.57|631.57|630.07|632.82|631.32|631.2|629.7|0
1742350500000|2025-03-19 02:15:00|631.7|630.2|632.95|631.45|633.2|631.7|631.57|630.07|0
1742350800000|2025-03-19 02:20:00|633.2|631.7|631.95|630.45|633.2|631.7|631.95|630.45|0
1742351100000|2025-03-19 02:25:00|632.2|630.7|631.95|630.45|633.95|632.45|631.95|630.45|0
1742351400000|2025-03-19 02:30:00|631.82|630.32|632.95|631.45|632.95|631.45|630.95|629.45|0
1742351700000|2025-03-19 02:35:00|632.82|631.32|631.82|630.32|632.95|631.45|630.95|629.45|0
1742352000000|2025-03-19 02:40:00|631.45|629.95|631.95|630.45|633.07|631.57|631.2|629.7|0
1742352300000|2025-03-19 02:45:00|631.7|630.2|629.7|628.2|631.7|630.2|629.32|627.82|0
1742352600000|2025-03-19 02:50:00|629.45|627.95|629.2|627.7|630.45|628.95|628.95|627.45|0
1742352900000|2025-03-19 02:55:00|629.32|627.82|628.7|627.2|630.07|628.57|628.7|627.2|0
1742353200000|2025-03-19 03:00:00|628.95|627.45|630.45|628.95|630.7|629.2|628.95|627.45|0
1742353500000|2025-03-19 03:05:00|630.2|628.7|630.95|629.45|630.95|629.45|630.07|628.57|0
1742353800000|2025-03-19 03:10:00|630.82|629.32|631.32|629.82|631.45|629.95|630.57|629.07|0
1742354100000|2025-03-19 03:15:00|631.2|629.7|630.95|629.45|631.7|630.2|630.95|629.45|0
1742354400000|2025-03-19 03:20:00|630.82|629.32|630.07|628.57|631.2|629.7|629.95|628.45|0
1742354700000|2025-03-19 03:25:00|630.2|628.7|629.2|627.7|631.07|629.57|629.2|627.7|0
1742355000000|2025-03-19 03:30:00|629.32|627.82|629.7|628.2|629.7|628.2|629.2|627.7|0
1742355300000|2025-03-19 03:35:00|629.45|627.95|628.07|626.57|629.45|627.95|627.7|626.2|0
1742355600000|2025-03-19 03:40:00|627.95|626.45|628.95|627.45|629.2|627.7|627.95|626.45|0
1742355900000|2025-03-19 03:45:00|628.82|627.32|628.45|626.95|629.2|627.7|628.2|626.7|0
1742356200000|2025-03-19 03:50:00|628.7|627.2|629.07|627.57|629.45|627.95|628.45|626.95|0
1742356500000|2025-03-19 03:55:00|628.95|627.45|629.82|628.32|629.95|628.45|628.45|626.95|0
1742356800000|2025-03-19 04:00:00|629.7|628.2|628.21|626.71|630.2|628.7|627.96|626.46|0
1742357100000|2025-03-19 04:05:00|627.96|626.46|627.58|626.08|628.33|626.83|626.71|625.21|0
1742357400000|2025-03-19 04:10:00|627.46|625.96|627.21|625.71|627.58|626.08|626.96|625.46|0
1742357700000|2025-03-19 04:15:00|627.08|625.58|625.71|624.21|627.08|625.58|625.58|624.08|0
1742358000000|2025-03-19 04:20:00|625.58|624.08|626.46|624.96|626.46|624.96|625.46|623.96|0
1742358300000|2025-03-19 04:25:00|626.71|625.21|625.21|623.71|626.71|625.21|625.21|623.71|0
1742358600000|2025-03-19 04:30:00|625.33|623.83|624.83|623.33|626.71|625.21|624.83|623.33|0
1742358900000|2025-03-19 04:35:00|624.96|623.46|625.08|623.58|625.46|623.96|624.83|623.33|0
1742359200000|2025-03-19 04:40:00|625.21|623.71|624.71|623.21|625.21|623.71|623.71|622.21|0
1742359500000|2025-03-19 04:45:00|624.83|623.33|625.21|623.71|625.71|624.21|624.71|623.21|0
1742359800000|2025-03-19 04:50:00|625.33|623.83|624.96|623.46|625.46|623.96|623.96|622.46|0
1742360100000|2025-03-19 04:55:00|624.71|623.21|624.96|623.46|625.33|623.83|624.21|622.71|0
1742360400000|2025-03-19 05:00:00|625.08|623.58|623.71|622.21|625.21|623.71|623.46|621.96|0
1742360700000|2025-03-19 05:05:00|623.46|621.96|623.46|621.96|624.71|623.21|622.71|621.21|0
1742361000000|2025-03-19 05:10:00|623.71|622.21|623.33|621.83|624.83|623.33|622.96|621.46|0
1742361300000|2025-03-19 05:15:00|623.08|621.58|623.58|622.08|624.58|623.08|623.08|621.58|0
1742361600000|2025-03-19 05:20:00|623.71|622.21|625.96|624.46|625.96|624.46|623.46|621.96|0
1742361900000|2025-03-19 05:25:00|625.71|624.21|627.46|625.96|627.96|626.46|625.71|624.21|0
1742362200000|2025-03-19 05:30:00|627.96|626.46|629.71|628.21|629.71|628.21|627.71|626.21|0
1742362500000|2025-03-19 05:35:00|629.96|628.46|628.96|627.46|630.46|628.96|628.21|626.71|0
1742362800000|2025-03-19 05:40:00|629.21|627.71|628.96|627.46|629.46|627.96|628.21|626.71|0
1742363100000|2025-03-19 05:45:00|629.46|627.96|625.96|624.46|629.46|627.96|625.96|624.46|0
1742363400000|2025-03-19 05:50:00|626.21|624.71|625.21|623.71|626.71|625.21|624.96|623.46|0
1742363700000|2025-03-19 05:55:00|624.96|623.46|625.21|623.71|625.46|623.96|624.46|622.96|0
1742364000000|2025-03-19 06:00:00|624.96|623.46|625.46|623.96|625.46|623.96|623.21|621.71|0
1742364300000|2025-03-19 06:05:00|625.33|623.83|624.08|622.58|625.46|623.96|623.46|621.96|0
1742364600000|2025-03-19 06:10:00|624.21|622.71|621.96|620.46|624.46|622.96|621.96|620.46|0
1742364900000|2025-03-19 06:15:00|621.83|620.33|621.71|620.21|622.21|620.71|621.46|619.96|0
1742365200000|2025-03-19 06:20:00|621.46|619.96|622.58|621.08|623.96|622.46|621.21|619.71|0
1742365500000|2025-03-19 06:25:00|622.46|620.96|623.96|622.46|624.21|622.71|622.21|620.71|0
1742365800000|2025-03-19 06:30:00|623.33|621.83|624.21|622.71|624.21|622.71|620.21|618.71|0
1742366100000|2025-03-19 06:35:00|624.46|622.96|623.46|621.96|625.46|623.96|623.21|621.71|0
1742366400000|2025-03-19 06:40:00|623.21|621.71|623.96|622.46|624.46|622.96|622.46|620.96|0
1742366700000|2025-03-19 06:45:00|624.08|622.58|624.21|622.71|625.21|623.71|623.46|621.96|0
1742367000000|2025-03-19 06:50:00|623.46|621.96|624.71|623.21|624.96|623.46|622.71|621.21|0
1742367300000|2025-03-19 06:55:00|624.83|623.33|625.21|623.71|625.33|623.83|624.46|622.96|0
1742367600000|2025-03-19 07:00:00|624.96|623.46|620.84|619.34|624.96|623.46|620.09|618.59|0
1742367900000|2025-03-19 07:05:00|620.47|618.97|616.97|615.47|620.97|619.47|616.97|615.47|0
1742368200000|2025-03-19 07:10:00|617.22|615.72|614.97|613.47|618.59|617.09|614.22|612.72|0
1742368500000|2025-03-19 07:15:00|615.47|613.97|621.34|619.84|621.34|619.84|615.47|613.97|0
1742368800000|2025-03-19 07:20:00|621.22|619.72|620.22|618.72|622.34|620.84|618.72|617.22|0
1742369100000|2025-03-19 07:25:00|619.97|618.47|622.47|620.97|622.97|621.47|619.97|618.47|0
1742369400000|2025-03-19 07:30:00|621.97|620.47|621.09|619.59|623.22|621.72|620.72|619.22|0
1742369700000|2025-03-19 07:35:00|621.22|619.72|613.59|612.09|621.47|619.97|612.84|611.34|0
1742370000000|2025-03-19 07:40:00|613.97|612.47|609.84|608.34|614.84|613.34|606.84|605.34|0
1742370300000|2025-03-19 07:45:00|609.47|607.97|611.47|609.97|612.22|610.72|607.23|605.73|0
1742370600000|2025-03-19 07:50:00|612.22|610.72|612.84|611.34|614.84|613.34|611.47|609.97|0
1742370900000|2025-03-19 07:55:00|612.72|611.22|610.97|609.47|612.97|611.47|608.48|606.98|0
1742371200000|2025-03-19 08:00:00|611.34|609.84|615.22|613.72|616.97|615.47|611.34|609.84|0
1742371500000|2025-03-19 08:05:00|614.97|613.47|619.84|618.34|620.47|618.97|613.59|612.09|0
1742371800000|2025-03-19 08:10:00|619.22|617.72|618.97|617.47|619.72|618.22|615.22|613.72|0
1742372100000|2025-03-19 08:15:00|618.72|617.22|618.47|616.97|618.72|617.22|614.97|613.47|0
1742372400000|2025-03-19 08:20:00|618.22|616.72|618.84|617.34|620.72|619.22|617.47|615.97|0
1742372700000|2025-03-19 08:25:00|618.97|617.47|622.72|621.22|623.47|621.97|618.59|617.09|0
1742373000000|2025-03-19 08:30:00|622.97|621.47|627.47|625.97|627.47|625.97|622.22|620.72|0
1742373300000|2025-03-19 08:35:00|627.72|626.22|626.47|624.97|628.22|626.72|626.47|624.97|0
1742373600000|2025-03-19 08:40:00|626.72|625.22|623.97|622.47|626.72|625.22|622.84|621.34|0
1742373900000|2025-03-19 08:45:00|623.72|622.22|625.72|624.22|625.72|624.22|622.34|620.84|0
1742374200000|2025-03-19 08:50:00|625.47|623.97|624.72|623.22|625.72|624.22|622.34|620.84|0
1742374500000|2025-03-19 08:55:00|625.22|623.72|622.47|620.97|625.22|623.72|622.47|620.97|0
1742374800000|2025-03-19 09:00:00|622.59|621.09|621.09|619.59|622.97|621.47|619.97|618.47|0
1742375100000|2025-03-19 09:05:00|620.97|619.47|623.97|622.47|624.22|622.72|620.47|618.97|0
1742375400000|2025-03-19 09:10:00|624.09|622.59|617.84|616.34|624.47|622.97|617.72|616.22|0
1742375700000|2025-03-19 09:15:00|617.97|616.47|618.97|617.47|619.72|618.22|617.47|615.97|0
1742376000000|2025-03-19 09:20:00|618.72|617.22|622.72|621.22|622.72|621.22|618.72|617.22|0
1742376300000|2025-03-19 09:25:00|622.47|620.97|625.97|624.47|626.47|624.97|622.47|620.97|0
1742376600000|2025-03-19 09:30:00|625.47|623.97|628.47|626.97|629.97|628.47|624.97|623.47|0
1742376900000|2025-03-19 09:35:00|628.22|626.72|629.47|627.97|629.97|628.47|628.22|626.72|0
1742377200000|2025-03-19 09:40:00|629.22|627.72|629.47|627.97|630.47|628.97|628.09|626.59|0
1742377500000|2025-03-19 09:45:00|629.72|628.22|631.22|629.72|631.22|629.72|628.72|627.22|0
1742377800000|2025-03-19 09:50:00|630.59|629.09|632.97|631.47|632.97|631.47|630.22|628.72|0
1742378100000|2025-03-19 09:55:00|632.72|631.22|631.97|630.47|633.22|631.72|630.97|629.47|0
1742378400000|2025-03-19 10:00:00|631.84|630.34|634.34|632.84|635.22|633.72|631.72|630.22|0
1742378700000|2025-03-19 10:05:00|634.22|632.72|632.34|630.84|634.47|632.97|631.72|630.22|0
1742379000000|2025-03-19 10:10:00|632.22|630.72|633.97|632.47|634.97|633.47|631.72|630.22|0
1742379300000|2025-03-19 10:15:00|633.72|632.22|633.84|632.34|634.22|632.72|631.97|630.47|0
1742379600000|2025-03-19 10:20:00|633.72|632.22|632.97|631.47|634.22|632.72|632.47|630.97|0
1742379900000|2025-03-19 10:25:00|632.72|631.22|633.97|632.47|634.47|632.97|631.97|630.47|0
1742380200000|2025-03-19 10:30:00|634.22|632.72|635.22|633.72|636.72|635.22|633.72|632.22|0
1742380500000|2025-03-19 10:35:00|635.09|633.59|633.47|631.97|635.59|634.09|632.97|631.47|0
1742380800000|2025-03-19 10:40:00|633.72|632.22|631.97|630.47|633.72|632.22|630.97|629.47|0
1742381100000|2025-03-19 10:45:00|632.22|630.72|631.47|629.97|633.47|631.97|630.72|629.22|0
1742381400000|2025-03-19 10:50:00|631.22|629.72|630.47|628.97|631.47|629.97|629.22|627.72|0
1742381700000|2025-03-19 10:55:00|630.22|628.72|631.84|630.34|632.09|630.59|629.47|627.97|0
1742382000000|2025-03-19 11:00:00|631.47|629.97|632.47|630.97|632.47|630.97|631.22|629.72|0
1742382300000|2025-03-19 11:05:00|632.34|630.84|632.47|630.97|632.72|631.22|631.97|630.47|0
1742382600000|2025-03-19 11:10:00|632.72|631.22|635.09|633.59|635.34|633.84|632.22|630.72|0
1742382900000|2025-03-19 11:15:00|635.22|633.72|634.09|632.59|635.22|633.72|632.72|631.22|0
1742383200000|2025-03-19 11:20:00|633.97|632.47|634.22|632.72|634.72|633.22|632.72|631.22|0
1742383500000|2025-03-19 11:25:00|634.47|632.97|633.97|632.47|635.22|633.72|633.47|631.97|0
1742383800000|2025-03-19 11:30:00|633.59|632.09|633.59|632.09|633.97|632.47|633.22|631.72|0
1742384100000|2025-03-19 11:35:00|633.84|632.34|636.22|634.72|636.22|634.72|633.22|631.72|0
1742384400000|2025-03-19 11:40:00|636.09|634.59|637.22|635.72|637.47|635.97|635.22|633.72|0
1742384700000|2025-03-19 11:45:00|637.09|635.59|635.47|633.97|637.22|635.72|634.22|632.72|0
1742385000000|2025-03-19 11:50:00|635.22|633.72|634.47|632.97|635.47|633.97|634.22|632.72|0
1742385300000|2025-03-19 11:55:00|634.72|633.22|633.73|632.23|635.72|634.22|627.98|626.48|0
1742385600000|2025-03-19 12:00:00|633.6|632.1|631.73|630.23|635.97|634.47|630.48|628.98|0
1742385900000|2025-03-19 12:05:00|631.23|629.73|630.48|628.98|633.48|631.98|629.73|628.23|0
1742386200000|2025-03-19 12:10:00|630.73|629.23|630.98|629.48|632.48|630.98|630.23|628.73|0
1742386500000|2025-03-19 12:15:00|630.85|629.35|628.98|627.48|633.98|632.48|628.98|627.48|0
1742386800000|2025-03-19 12:20:00|629.23|627.73|626.98|625.48|629.23|627.73|626.48|624.98|0
1742387100000|2025-03-19 12:25:00|627.23|625.73|627.23|625.73|629.98|628.48|625.73|624.23|0
1742387400000|2025-03-19 12:30:00|626.98|625.48|628.48|626.98|628.73|627.23|625.23|623.73|0
1742387700000|2025-03-19 12:35:00|628.98|627.48|625.35|623.85|628.98|627.48|625.23|623.73|0
1742388000000|2025-03-19 12:40:00|625.23|623.73|629.6|628.1|629.73|628.23|624.48|622.98|0
1742388300000|2025-03-19 12:45:00|629.73|628.23|630.73|629.23|632.23|630.73|629.23|627.73|0
1742388600000|2025-03-19 12:50:00|630.48|628.98|631.6|630.1|631.73|630.23|630.23|628.73|0
1742388900000|2025-03-19 12:55:00|631.48|629.98|629.48|627.98|631.48|629.98|627.35|625.85|0
1742389200000|2025-03-19 13:00:00|629.23|627.73|628.98|627.48|630.98|629.48|628.98|627.48|0
1742389500000|2025-03-19 13:05:00|628.48|626.98|629.6|628.1|631.98|630.48|628.48|626.98|0
1742389800000|2025-03-19 13:10:00|629.73|628.23|628.98|627.48|629.98|628.48|626.48|624.98|0
1742390100000|2025-03-19 13:15:00|629.23|627.73|629.73|628.23|631.48|629.98|626.98|625.48|0
1742390400000|2025-03-19 13:20:00|629.98|628.48|630.1|628.6|631.1|629.6|627.98|626.48|0
1742390700000|2025-03-19 13:25:00|629.98|628.48|636.43|634.03|637.43|635.03|628.43|626.03|0
1742391000000|2025-03-19 13:30:00|636.93|634.53|634.98|633.48|640.98|639.48|632.23|630.73|0
1742391300000|2025-03-19 13:35:00|634.73|633.23|636.1|634.6|637.85|636.35|630.73|629.23|0
1742391600000|2025-03-19 13:40:00|637.23|635.73|628.23|626.73|637.73|636.23|625.23|623.73|0
1742391900000|2025-03-19 13:45:00|627.73|626.23|640.98|639.48|644.48|642.98|627.73|626.23|0
1742392200000|2025-03-19 13:50:00|641.48|639.98|651.73|650.23|652.48|650.98|639.48|637.98|0
1742392500000|2025-03-19 13:55:00|651.23|649.73|648.98|647.48|653.48|651.98|648.23|646.73|0
1742392800000|2025-03-19 14:00:00|648.73|647.23|654.48|652.98|655.72|654.22|648.73|647.23|0
1742393100000|2025-03-19 14:05:00|654.97|653.47|661.72|660.22|662.72|661.22|654.48|652.98|0
1742393400000|2025-03-19 14:10:00|661.97|660.47|657.97|656.47|661.97|660.47|655.73|654.23|0
1742393700000|2025-03-19 14:15:00|658.22|656.72|659.59|658.09|660.09|658.59|655.73|654.23|0
1742394000000|2025-03-19 14:20:00|660.22|658.72|658.23|656.73|661.22|659.72|657.35|655.85|0
1742394300000|2025-03-19 14:25:00|658.48|656.98|654.23|652.73|659.72|658.22|653.23|651.73|0
1742394600000|2025-03-19 14:30:00|653.98|652.48|655.48|653.98|657.73|656.23|652.23|650.73|0
1742394900000|2025-03-19 14:35:00|655.35|653.85|652.98|651.48|656.73|655.23|652.48|650.98|0
1742395200000|2025-03-19 14:40:00|653.23|651.73|648.73|647.23|654.73|653.23|646.48|644.98|0
1742395500000|2025-03-19 14:45:00|648.48|646.98|649.48|647.98|650.98|649.48|644.98|643.48|0
1742395800000|2025-03-19 14:50:00|649.98|648.48|644.23|642.73|650.1|648.6|643.48|641.98|0
1742396100000|2025-03-19 14:55:00|643.73|642.23|643.48|641.98|646.73|645.23|641.98|640.48|0
1742396400000|2025-03-19 15:00:00|643.98|642.48|647.73|646.23|648.48|646.98|642.73|641.23|0
1742396700000|2025-03-19 15:05:00|648.23|646.73|654.23|652.73|654.23|652.73|646.73|645.23|0
1742397000000|2025-03-19 15:10:00|654.48|652.98|655.1|653.6|656.23|654.73|653.48|651.98|0
1742397300000|2025-03-19 15:15:00|654.98|653.48|646.35|644.85|655.73|654.23|646.23|644.73|0
1742397600000|2025-03-19 15:20:00|646.48|644.98|652.98|651.48|654.98|653.48|644.98|643.48|0
1742397900000|2025-03-19 15:25:00|652.48|650.98|654.73|653.23|656.48|654.98|650.48|648.98|0
1742398200000|2025-03-19 15:30:00|654.98|653.48|656.73|655.23|658.48|656.98|652.48|650.98|0
1742398500000|2025-03-19 15:35:00|656.98|655.48|656.98|655.48|659.23|657.73|654.98|653.48|0
1742398800000|2025-03-19 15:40:00|657.48|655.98|660.23|658.73|661.6|660.1|657.48|655.98|0
1742399100000|2025-03-19 15:45:00|660.48|658.98|663.48|661.98|663.48|661.98|658.98|657.48|0
1742399400000|2025-03-19 15:50:00|663.73|662.23|669.48|667.98|672.23|670.73|663.73|662.23|0
1742399700000|2025-03-19 15:55:00|669.73|668.23|666.98|665.48|669.73|668.23|664.73|663.23|0
1742400000000|2025-03-19 16:00:00|666.85|665.35|666.6|665.1|668.73|667.23|665.35|663.85|0
1742400300000|2025-03-19 16:05:00|666.73|665.23|667.73|666.23|671.1|669.6|666.35|664.85|0
1742400600000|2025-03-19 16:10:00|667.23|665.73|661.73|660.23|668.48|666.98|660.98|659.48|0
1742400900000|2025-03-19 16:15:00|662.48|660.98|661.48|659.98|662.48|660.98|659.73|658.23|0
1742401200000|2025-03-19 16:20:00|660.73|659.23|661.48|659.98|664.23|662.73|659.23|657.73|0
1742401500000|2025-03-19 16:25:00|661.23|659.73|664.73|663.23|665.23|663.73|659.73|658.23|0
1742401800000|2025-03-19 16:30:00|664.48|662.98|661.73|660.23|665.48|663.98|658.48|656.98|0
1742402100000|2025-03-19 16:35:00|660.98|659.48|659.73|658.23|662.23|660.73|658.48|656.98|0
1742402400000|2025-03-19 16:40:00|659.23|657.73|659.98|658.48|660.1|658.6|657.73|656.23|0
1742402700000|2025-03-19 16:45:00|660.23|658.73|658.48|656.98|660.48|658.98|657.98|656.48|0
1742403000000|2025-03-19 16:50:00|658.73|657.23|662.98|661.48|662.98|661.48|656.85|655.35|0
1742403300000|2025-03-19 16:55:00|662.73|661.23|658.23|656.73|662.73|661.23|655.48|653.98|0
1742403600000|2025-03-19 17:00:00|658.48|656.98|655.98|654.48|660.73|659.23|654.48|652.98|0
1742403900000|2025-03-19 17:05:00|656.23|654.73|650.74|649.24|656.98|655.48|649.49|647.99|0
1742404200000|2025-03-19 17:10:00|650.61|649.11|645.49|643.99|651.74|650.24|644.36|642.86|0
1742404500000|2025-03-19 17:15:00|645.24|643.74|646.11|644.61|647.49|645.99|641.74|640.24|0
1742404800000|2025-03-19 17:20:00|646.24|644.74|645.49|643.99|648.36|646.86|644.99|643.49|0
1742405100000|2025-03-19 17:25:00|645.24|643.74|642.24|640.74|645.99|644.49|641.74|640.24|0
1742405400000|2025-03-19 17:30:00|642.49|640.99|642.49|640.99|643.24|641.74|637.99|636.49|0
1742405700000|2025-03-19 17:35:00|642.24|640.74|650.24|648.74|650.49|648.99|642.24|640.74|0
1742406000000|2025-03-19 17:40:00|650.11|648.61|644.74|643.24|651.24|649.74|644.11|642.61|0
1742406300000|2025-03-19 17:45:00|644.61|643.11|638.24|636.74|645.99|644.49|636.24|634.74|0
1742406600000|2025-03-19 17:50:00|637.99|636.49|642.49|640.99|643.86|642.36|637.99|636.49|0
1742406900000|2025-03-19 17:55:00|641.99|640.49|641.55|639.67|643.74|642.24|640.43|638.55|0
1742407200000|2025-03-19 18:00:00|638.3|636.42|652.8|650.92|658.79|656.92|637.8|635.92|0
1742407500000|2025-03-19 18:05:00|652.93|651.05|655.18|653.3|656.42|654.55|642.18|640.3|0
1742407800000|2025-03-19 18:10:00|654.93|653.05|660.67|658.8|664.67|662.8|654.93|653.05|0
1742408100000|2025-03-19 18:15:00|663.42|661.55|660.99|659.49|667.24|665.74|660.99|659.49|0
1742408400000|2025-03-19 18:20:00|660.74|659.24|660.74|659.24|663.24|661.74|656.86|655.36|0
1742408700000|2025-03-19 18:25:00|659.99|658.49|654.74|653.24|662.24|660.74|652.74|651.24|0
1742409000000|2025-03-19 18:30:00|656.24|654.74|668.49|666.99|676.23|674.73|656.24|654.74|0
1742409300000|2025-03-19 18:35:00|669.24|667.74|664.49|662.99|672.49|670.99|661.99|660.49|0
1742409600000|2025-03-19 18:40:00|664.99|663.49|678.98|677.48|680.98|679.48|660.99|659.49|0
1742409900000|2025-03-19 18:45:00|678.48|676.98|674.99|673.49|680.73|679.23|673.24|671.74|0
1742410200000|2025-03-19 18:50:00|675.11|673.61|685.73|684.23|690.48|688.98|674.99|673.49|0
1742410500000|2025-03-19 18:55:00|686.23|684.73|691.98|690.48|694.48|692.98|682.73|681.23|0
1742410800000|2025-03-19 19:00:00|692.6|691.1|698.73|697.23|699.48|697.98|692.23|690.73|0
1742411100000|2025-03-19 19:05:00|697.98|696.48|713.98|712.48|715.73|714.23|697.1|695.6|0
1742411400000|2025-03-19 19:10:00|715.98|714.48|710.1|708.6|718.73|717.23|704.1|702.6|0
1742411700000|2025-03-19 19:15:00|710.48|708.98|703.6|702.1|713.23|711.73|702.73|701.23|0
1742412000000|2025-03-19 19:20:00|702.98|701.48|694.23|692.73|704.48|702.98|690.23|688.73|0
1742412300000|2025-03-19 19:25:00|694.73|693.23|681.49|679.99|694.98|693.48|675.74|674.24|0
1742412600000|2025-03-19 19:30:00|680.99|679.49|690.23|688.73|693.1|691.6|679.49|677.99|0
1742412900000|2025-03-19 19:35:00|690.48|688.98|693.1|691.6|695.73|694.23|682.74|681.24|0
1742413200000|2025-03-19 19:40:00|692.85|691.35|701.48|699.98|702.6|701.1|691.98|690.48|0
1742413500000|2025-03-19 19:45:00|701.23|699.73|693.98|692.48|702.98|701.48|691.24|689.74|0
1742413800000|2025-03-19 19:50:00|688.24|686.74|684.99|683.49|689.49|687.99|678.49|676.99|0
1742414100000|2025-03-19 19:55:00|681.49|679.99|678.49|676.99|682.74|681.24|676.24|674.74|0
1742414400000|2025-03-19 20:00:00|683.24|681.74|684.24|682.74|684.99|683.49|679.24|677.74|0
1742414700000|2025-03-19 20:05:00|683.99|682.49|684.74|683.24|685.74|684.24|682.99|681.49|0
1742415000000|2025-03-19 20:10:00|684.99|683.49|683.49|681.99|685.24|683.74|682.74|681.24|0
1742415300000|2025-03-19 20:15:00|683.24|681.74|682.99|681.49|684.74|683.24|682.24|680.74|0
1742415600000|2025-03-19 20:20:00|682.74|681.24|680.99|679.49|682.99|681.49|680.74|679.24|0
1742415900000|2025-03-19 20:25:00|680.74|679.24|681.24|679.74|681.74|680.24|680.74|679.24|0
1742416200000|2025-03-19 20:30:00|681.11|679.61|680.24|678.74|681.11|679.61|679.49|677.99|0
1742416500000|2025-03-19 20:35:00|679.99|678.49|681.49|679.99|681.49|679.99|679.99|678.49|0
1742416800000|2025-03-19 20:40:00|681.24|679.74|679.99|678.49|681.74|680.24|679.49|677.99|0
1742417100000|2025-03-19 20:45:00|679.24|677.74|680.49|678.99|680.49|678.99|678.74|677.24|0
1742417400000|2025-03-19 20:50:00|680.24|678.74|679.49|677.99|680.49|678.99|678.74|677.24|0
1742417700000|2025-03-19 20:55:00|679.94|677.54|679.88|677.48|680.94|678.54|679.44|677.04|0
1742418000000|2025-03-19 21:00:00|679.8|677.4|680.2|677.8|680.2|677.8|679.8|677.4|0
1742418300000|2025-03-19 21:05:00|680.24|677.84|680.13|677.73|680.61|678.21|680.13|677.73|0
1742418600000|2025-03-19 21:10:00|680.17|677.77|680.79|678.39|680.83|678.43|680.02|677.62|0
1742418900000|2025-03-19 21:15:00|680.83|678.43|680.87|678.47|681.24|678.84|680.46|678.06|0
1742419200000|2025-03-19 21:20:00|680.9|678.5|680.83|678.43|680.94|678.54|680.79|678.39|0
1742419500000|2025-03-19 21:25:00|680.87|678.47|681.27|678.87|681.27|678.87|680.87|678.47|0
1742419800000|2025-03-19 21:30:00|680.94|678.54|681.05|678.65|681.42|679.02|680.94|678.54|0
1742420100000|2025-03-19 21:35:00|681.12|678.72|681.09|678.69|681.49|679.09|681.09|678.69|0
1742420400000|2025-03-19 21:40:00|681.27|678.87|681.16|678.76|681.53|679.13|681.09|678.69|0
1742420700000|2025-03-19 21:45:00|681.2|678.8|681.27|678.87|681.38|678.98|680.76|678.36|0
1742421000000|2025-03-19 21:50:00|681.31|678.91|681.31|678.91|681.31|678.91|681.16|678.76|0
1742421300000|2025-03-19 21:55:00|681.35|678.95|681.38|678.98|681.46|679.06|681.2|678.8|0
1742421600000|2025-03-19 22:00:00|681.31|678.91|683.19|680.79|683.94|681.54|681.31|678.91|0
1742421900000|2025-03-19 22:05:00|682.94|680.54|686.19|683.79|686.31|683.91|681.7|679.3|0
1742422200000|2025-03-19 22:10:00|685.94|683.54|690.69|688.29|690.69|688.29|685.94|683.54|0
1742422500000|2025-03-19 22:15:00|690.94|688.54|688.81|686.41|690.94|688.54|688.31|685.91|0
1742422800000|2025-03-19 22:20:00|688.69|686.29|689.19|686.79|689.44|687.04|688.69|686.29|0
1742423100000|2025-03-19 22:25:00|689.44|687.04|690.69|688.29|691.56|689.16|689.19|686.79|0
1742423400000|2025-03-19 22:30:00|690.19|687.79|691.06|688.66|691.44|689.04|689.44|687.04|0
1742423700000|2025-03-19 22:35:00|691.19|688.79|692.69|690.29|692.94|690.54|690.94|688.54|0
1742424000000|2025-03-19 22:40:00|692.94|690.54|692.7|690.3|692.95|690.55|692.69|690.29|0
1742424300000|2025-03-19 22:45:00|692.95|690.55|696.69|694.29|697.19|694.79|692.7|690.3|0
1742424600000|2025-03-19 22:50:00|696.44|694.04|695.2|692.8|697.06|694.66|694.95|692.55|0
1742424900000|2025-03-19 22:55:00|695.45|693.05|693.45|691.05|695.45|693.05|692.45|690.05|0
1742425200000|2025-03-19 23:00:00|693.7|691.3|692.2|689.8|694.57|692.17|691.45|689.05|0
1742425500000|2025-03-19 23:05:00|692.32|689.92|693.7|691.3|693.95|691.55|691.45|689.05|0
1742425800000|2025-03-19 23:10:00|693.57|691.17|691.95|689.55|693.57|691.17|691.7|689.3|0
1742426100000|2025-03-19 23:15:00|692.2|689.8|692.32|689.92|693.2|690.8|691.7|689.3|0
1742426400000|2025-03-19 23:20:00|692.45|690.05|693.07|690.67|693.2|690.8|691.7|689.3|0
1742426700000|2025-03-19 23:25:00|693.2|690.8|693.7|691.3|694.2|691.8|693.2|690.8|0
1742427000000|2025-03-19 23:30:00|693.82|691.42|693.7|691.3|693.95|691.55|692.07|689.67|0
1742427300000|2025-03-19 23:35:00|693.82|691.42|694.45|692.05|695.7|693.3|692.7|690.3|0
1742427600000|2025-03-19 23:40:00|694.57|692.17|694.7|692.3|695.7|693.3|693.95|691.55|0
1742427900000|2025-03-19 23:45:00|695.07|692.67|695.45|693.05|695.95|693.55|694.7|692.3|0
1742428200000|2025-03-19 23:50:00|695.7|693.3|695.7|693.3|695.95|693.55|695.2|692.8|0
1742428500000|2025-03-19 23:55:00|695.45|693.05|697.2|694.8|697.95|695.55|695.2|692.8|0
1742428800000|2025-03-20 00:00:00|697.7|695.3|695.95|693.55|698.7|696.3|695.2|692.8|0
1742429100000|2025-03-20 00:05:00|695.7|693.3|696.2|693.8|696.95|694.55|695.32|692.92|0
1742429400000|2025-03-20 00:10:00|695.95|693.55|694.95|692.55|696.2|693.8|694.7|692.3|0
1742429700000|2025-03-20 00:15:00|694.2|691.8|694.75|693.25|695.25|693.75|693.45|691.05|0
1742430000000|2025-03-20 00:20:00|695|693.5|697.25|695.75|697.37|695.87|695|693.5|0
1742430300000|2025-03-20 00:25:00|697.37|695.87|699.25|697.75|699.75|698.25|697.37|695.87|0
1742430600000|2025-03-20 00:30:00|699|697.5|701.5|700|701.5|700|698.25|696.75|0
1742430900000|2025-03-20 00:35:00|701.25|699.75|700.25|698.75|701.75|700.25|699.75|698.25|0
1742431200000|2025-03-20 00:40:00|700.5|699|700.75|699.25|701|699.5|699.5|698|0
1742431500000|2025-03-20 00:45:00|701|699.5|700|698.5|701.75|700.25|699.75|698.25|0
1742431800000|2025-03-20 00:50:00|699.87|698.37|700.25|698.75|700.5|699|699.37|697.87|0
1742432100000|2025-03-20 00:55:00|700|698.5|700.25|698.75|700.5|699|699.25|697.75|0
1742432400000|2025-03-20 01:00:00|700.12|698.62|699.25|697.75|700.37|698.87|699.25|697.75|0
1742432700000|2025-03-20 01:05:00|699|697.5|698.87|697.37|699.62|698.12|698.75|697.25|0
1742433000000|2025-03-20 01:10:00|698.75|697.25|701.25|699.75|701.75|700.25|698.75|697.25|0
1742433300000|2025-03-20 01:15:00|701.12|699.62|701|699.5|701.25|699.75|700.5|699|0
1742433600000|2025-03-20 01:20:00|701.25|699.75|700.5|699|701.5|700|699.5|698|0
1742433900000|2025-03-20 01:25:00|700.25|698.75|699.5|698|700.5|699|699.37|697.87|0
1742434200000|2025-03-20 01:30:00|699.37|697.87|698.75|697.25|699.37|697.87|698.12|696.62|0
1742434500000|2025-03-20 01:35:00|698.5|697|698.5|697|698.75|697.25|698|696.5|0
1742434800000|2025-03-20 01:40:00|698.25|696.75|697.12|695.62|699|697.5|696.75|695.25|0
1742435100000|2025-03-20 01:45:00|697|695.5|697.25|695.75|697.75|696.25|696.26|694.76|0
1742435400000|2025-03-20 01:50:00|697.5|696|696.51|695.01|697.62|696.12|695.51|694.01|0
1742435700000|2025-03-20 01:55:00|696.76|695.26|696.01|694.51|697.51|696.01|695.26|693.76|0
1742436000000|2025-03-20 02:00:00|695.76|694.26|697.76|696.26|698.51|697.01|695.76|694.26|0
1742436300000|2025-03-20 02:05:00|698.01|696.51|697.51|696.01|698.26|696.76|697.26|695.76|0
1742436600000|2025-03-20 02:10:00|697.26|695.76|699.51|698.01|700.01|698.51|695.76|694.26|0
1742436900000|2025-03-20 02:15:00|699.63|698.13|699.51|698.01|700.01|698.51|698.88|697.38|0
1742437200000|2025-03-20 02:20:00|699.76|698.26|700.26|698.76|700.76|699.26|699.26|697.76|0
1742437500000|2025-03-20 02:25:00|700.51|699.01|702.51|701.01|704.01|702.51|700.51|699.01|0
1742437800000|2025-03-20 02:30:00|702.26|700.76|702.51|701.01|703.76|702.26|702.01|700.51|0
1742438100000|2025-03-20 02:35:00|702.26|700.76|701.26|699.76|702.26|700.76|700.51|699.01|0
1742438400000|2025-03-20 02:40:00|701.51|700.01|702.01|700.51|702.38|700.88|701.51|700.01|0
1742438700000|2025-03-20 02:45:00|702.13|700.63|700.51|699.01|702.13|700.63|700.26|698.76|0
1742439000000|2025-03-20 02:50:00|700.76|699.26|703.01|701.51|703.51|702.01|700.76|699.26|0
1742439300000|2025-03-20 02:55:00|702.76|701.26|702.51|701.01|703.01|701.51|702.26|700.76|0
1742439600000|2025-03-20 03:00:00|702.76|701.26|704.51|703.01|704.76|703.26|702.76|701.26|0
1742439900000|2025-03-20 03:05:00|704.26|702.76|705.51|704.01|705.76|704.26|704.13|702.63|0
1742440200000|2025-03-20 03:10:00|705.76|704.26|708.01|706.51|708.26|706.76|705.76|704.26|0
1742440500000|2025-03-20 03:15:00|708.26|706.76|708.26|706.76|708.76|707.26|707.26|705.76|0
1742440800000|2025-03-20 03:20:00|708.01|706.51|707.01|705.51|708.01|706.51|706.76|705.26|0
1742441100000|2025-03-20 03:25:00|706.76|705.26|706.51|705.01|707.51|706.01|706.51|705.01|0
1742441400000|2025-03-20 03:30:00|706.76|705.26|707.01|705.51|707.01|705.51|705.76|704.26|0
1742441700000|2025-03-20 03:35:00|706.88|705.38|706.76|705.26|707.38|705.88|706.51|705.01|0
1742442000000|2025-03-20 03:40:00|706.51|705.01|707.13|705.63|707.76|706.26|706.38|704.88|0
1742442300000|2025-03-20 03:45:00|707.01|705.51|705.76|704.26|707.26|705.76|705.51|704.01|0
1742442600000|2025-03-20 03:50:00|705.51|704.01|705.51|704.01|705.76|704.26|705.26|703.76|0
1742442900000|2025-03-20 03:55:00|705.26|703.76|705.76|704.26|705.76|704.26|705.01|703.51|0
1742443200000|2025-03-20 04:00:00|706.01|704.51|705.01|703.51|706.01|704.51|705.01|703.51|0
1742443500000|2025-03-20 04:05:00|705.26|703.76|705.26|703.76|705.76|704.26|705.13|703.63|0
1742443800000|2025-03-20 04:10:00|705.38|703.88|705.01|703.51|705.51|704.01|704.76|703.26|0
1742444100000|2025-03-20 04:15:00|705.26|703.76|705.76|704.26|705.76|704.26|705.01|703.51|0
1742444400000|2025-03-20 04:20:00|705.51|704.01|706.38|704.88|706.51|705.01|705.51|704.01|0
1742444700000|2025-03-20 04:25:00|706.51|705.01|706.76|705.26|707.26|705.76|706.51|705.01|0
1742445000000|2025-03-20 04:30:00|707.01|705.51|706.76|705.26|707.51|706.01|706.76|705.26|0
1742445300000|2025-03-20 04:35:00|706.88|705.38|704.76|703.26|706.88|705.38|704.51|703.01|0
1742445600000|2025-03-20 04:40:00|704.51|703.01|703.76|702.26|704.76|703.26|703.51|702.01|0
1742445900000|2025-03-20 04:45:00|704.01|702.51|704.51|703.01|704.51|703.01|703.88|702.38|0
1742446200000|2025-03-20 04:50:00|705.01|703.51|705.01|703.51|705.38|703.88|704.76|703.26|0
1742446500000|2025-03-20 04:55:00|704.88|703.38|705.26|703.76|705.26|703.76|704.76|703.26|0
1742446800000|2025-03-20 05:00:00|705.13|703.63|704.52|703.02|705.51|704.01|704.02|702.52|0
1742447100000|2025-03-20 05:05:00|704.64|703.14|704.52|703.02|704.77|703.27|703.77|702.27|0
1742447400000|2025-03-20 05:10:00|704.77|703.27|705.27|703.77|705.27|703.77|704.52|703.02|0
1742447700000|2025-03-20 05:15:00|705.02|703.52|705.02|703.52|705.52|704.02|704.27|702.77|0
1742448000000|2025-03-20 05:20:00|704.52|703.02|704.77|703.27|705.02|703.52|703.77|702.27|0
1742448300000|2025-03-20 05:25:00|704.52|703.02|705.02|703.52|705.77|704.27|704.52|703.02|0
1742448600000|2025-03-20 05:30:00|705.14|703.64|705.52|704.02|705.77|704.27|704.77|703.27|0
1742448900000|2025-03-20 05:35:00|705.64|704.14|705.52|704.02|705.77|704.27|704.77|703.27|0
1742449200000|2025-03-20 05:40:00|705.39|703.89|704.77|703.27|705.52|704.02|704.39|702.89|0
1742449500000|2025-03-20 05:45:00|704.89|703.39|705.77|704.27|706.02|704.52|704.52|703.02|0
1742449800000|2025-03-20 05:50:00|705.89|704.39|706.02|704.52|706.52|705.02|705.77|704.27|0
1742450100000|2025-03-20 05:55:00|706.27|704.77|707.02|705.52|707.52|706.02|706.02|704.52|0
1742450400000|2025-03-20 06:00:00|706.77|705.27|707.27|705.77|707.52|706.02|705.77|704.27|0
1742450700000|2025-03-20 06:05:00|707.14|705.64|705.89|704.39|707.27|705.77|705.77|704.27|0
1742451000000|2025-03-20 06:10:00|705.77|704.27|704.89|703.39|706.64|705.14|704.77|703.27|0
1742451300000|2025-03-20 06:15:00|705.02|703.52|705.02|703.52|705.52|704.02|704.52|703.02|0
1742451600000|2025-03-20 06:20:00|705.14|703.64|704.52|703.02|705.77|704.27|704.27|702.77|0
1742451900000|2025-03-20 06:25:00|704.27|702.77|702.27|700.77|704.27|702.77|701.77|700.27|0
1742452200000|2025-03-20 06:30:00|702.52|701.02|702.27|700.77|703.39|701.89|701.52|700.02|0
1742452500000|2025-03-20 06:35:00|702.02|700.52|700.27|698.77|702.27|700.77|700.27|698.77|0
1742452800000|2025-03-20 06:40:00|700.02|698.52|703.52|702.02|703.52|702.02|699.27|697.77|0
1742453100000|2025-03-20 06:45:00|703.77|702.27|701.77|700.27|704.02|702.52|701.77|700.27|0
1742453400000|2025-03-20 06:50:00|702.02|700.52|701.27|699.77|702.52|701.02|701.02|699.52|0
1742453700000|2025-03-20 06:55:00|701.02|699.52|700.27|698.77|701.27|699.77|699.77|698.27|0
1742454000000|2025-03-20 07:00:00|699.02|697.52|702.52|701.02|703.52|702.02|698.02|696.52|0
1742454300000|2025-03-20 07:05:00|702.77|701.27|703.52|702.02|703.52|702.02|701.52|700.02|0
1742454600000|2025-03-20 07:10:00|703.77|702.27|703.52|702.02|705.27|703.77|703.52|702.02|0
1742454900000|2025-03-20 07:15:00|703.77|702.27|700.77|699.27|704.02|702.52|700.77|699.27|0
1742455200000|2025-03-20 07:20:00|699.77|698.27|702.27|700.77|703.02|701.52|698.64|697.14|0
1742455500000|2025-03-20 07:25:00|702.02|700.52|702.02|700.52|703.14|701.64|701.27|699.77|0
1742455800000|2025-03-20 07:30:00|702.14|700.64|700.27|698.77|702.27|700.77|700.02|698.52|0
1742456100000|2025-03-20 07:35:00|700.02|698.52|699.89|698.39|700.27|698.77|698.9|697.4|0
1742456400000|2025-03-20 07:40:00|700.02|698.52|699.53|698.03|700.03|698.53|698.9|697.4|0
1742456700000|2025-03-20 07:45:00|699.65|698.15|699.53|698.03|700.03|698.53|698.03|696.53|0
1742457000000|2025-03-20 07:50:00|699.28|697.78|698.4|696.9|700.53|699.03|698.28|696.78|0
1742457300000|2025-03-20 07:55:00|698.53|697.03|699.28|697.78|699.53|698.03|697.9|696.4|0
1742457600000|2025-03-20 08:00:00|698.65|697.15|701.53|700.03|702.03|700.53|698.65|697.15|0
1742457900000|2025-03-20 08:05:00|701.78|700.28|701.53|700.03|703.53|702.03|700.03|698.53|0
1742458200000|2025-03-20 08:10:00|701.28|699.78|705.78|704.28|705.78|704.28|701.28|699.78|0
1742458500000|2025-03-20 08:15:00|705.53|704.03|704.9|703.4|705.78|704.28|703.78|702.28|0
1742458800000|2025-03-20 08:20:00|704.78|703.28|706.03|704.53|706.28|704.78|704.78|703.28|0
1742459100000|2025-03-20 08:25:00|705.78|704.28|705.78|704.28|706.4|704.9|704.78|703.28|0
1742459400000|2025-03-20 08:30:00|705.53|704.03|706.28|704.78|707.03|705.53|704.78|703.28|0
1742459700000|2025-03-20 08:35:00|706.53|705.03|706.53|705.03|706.78|705.28|705.78|704.28|0
1742460000000|2025-03-20 08:40:00|706.28|704.78|704.78|703.28|706.53|705.03|704.53|703.03|0
1742460300000|2025-03-20 08:45:00|705.03|703.53|704.78|703.28|706.03|704.53|703.03|701.53|0
1742460600000|2025-03-20 08:50:00|704.28|702.78|704.53|703.03|704.53|703.03|703.03|701.53|0
1742460900000|2025-03-20 08:55:00|704.4|702.9|702.9|701.4|704.4|702.9|701.78|700.28|0
1742461200000|2025-03-20 09:00:00|703.03|701.53|699.03|697.53|703.65|702.15|699.03|697.53|0
1742461500000|2025-03-20 09:05:00|699.53|698.03|700.28|698.78|702.53|701.03|699.03|697.53|0
1742461800000|2025-03-20 09:10:00|700.53|699.03|698.03|696.53|702.03|700.53|698.03|696.53|0
1742462100000|2025-03-20 09:15:00|698.28|696.78|697.53|696.03|698.78|697.28|696.28|694.78|0
1742462400000|2025-03-20 09:20:00|697.4|695.9|698.03|696.53|698.53|697.03|696.9|695.4|0
1742462700000|2025-03-20 09:25:00|697.78|696.28|690.78|689.28|698.03|696.53|690.28|688.78|0
1742463000000|2025-03-20 09:30:00|690.65|689.15|685.78|684.28|691.28|689.78|685.28|683.78|0
1742463300000|2025-03-20 09:35:00|686.03|684.53|687.03|685.53|688.28|686.78|683.78|682.28|0
1742463600000|2025-03-20 09:40:00|686.53|685.03|685.28|683.78|688.03|686.53|685.03|683.53|0
1742463900000|2025-03-20 09:45:00|685.03|683.53|680.79|679.29|685.53|684.03|680.79|679.29|0
1742464200000|2025-03-20 09:50:00|681.29|679.79|676.79|675.29|683.28|681.78|676.54|675.04|0
1742464500000|2025-03-20 09:55:00|677.04|675.54|679.04|677.54|680.54|679.04|675.54|674.04|0
1742464800000|2025-03-20 10:00:00|679.29|677.79|672.79|671.29|679.29|677.79|672.29|670.79|0
1742465100000|2025-03-20 10:05:00|672.54|671.04|668.54|667.04|674.04|672.54|668.54|667.04|0
1742465400000|2025-03-20 10:10:00|668.29|666.79|661.29|659.79|668.29|666.79|658.04|656.54|0
1742465700000|2025-03-20 10:15:00|660.54|659.04|640.79|639.29|661.04|659.54|640.29|638.79|0
1742466000000|2025-03-20 10:20:00|640.16|638.66|643.23|641.35|644.98|643.1|632.54|631.04|0
1742466300000|2025-03-20 10:25:00|642.98|641.1|639.73|637.86|645.73|643.85|636.23|634.36|0
1742466600000|2025-03-20 10:30:00|640.23|638.36|643.23|641.36|645.1|643.23|635.35|633.48|0
1742466900000|2025-03-20 10:35:00|644.48|642.61|635.6|633.73|644.6|642.73|632.98|631.11|0
1742467200000|2025-03-20 10:40:00|635.23|633.36|636.16|634.66|639.98|638.11|632.54|631.04|0
1742467500000|2025-03-20 10:45:00|636.54|635.04|642.16|640.66|644.04|642.54|636.29|634.79|0
1742467800000|2025-03-20 10:50:00|642.54|641.04|649.29|647.79|651.16|649.66|642.04|640.54|0
1742468100000|2025-03-20 10:55:00|649.04|647.54|650.29|648.79|652.29|650.79|648.29|646.79|0
1742468400000|2025-03-20 11:00:00|650.16|648.66|650.79|649.29|652.54|651.04|647.79|646.29|0
1742468700000|2025-03-20 11:05:00|651.04|649.54|650.29|648.79|653.04|651.54|649.54|648.04|0
1742469000000|2025-03-20 11:10:00|650.04|648.54|653.54|652.04|654.29|652.79|649.29|647.79|0
1742469300000|2025-03-20 11:15:00|654.04|652.54|656.66|655.16|657.66|656.16|652.66|651.16|0
1742469600000|2025-03-20 11:20:00|656.29|654.79|653.79|652.29|658.54|657.04|653.79|652.29|0
1742469900000|2025-03-20 11:25:00|653.91|652.41|650.05|648.55|655.16|653.66|649.3|647.8|0
1742470200000|2025-03-20 11:30:00|650.16|648.66|653.04|651.54|653.04|651.54|645.3|643.8|0
1742470500000|2025-03-20 11:35:00|653.16|651.66|654.54|653.04|656.29|654.79|652.8|651.3|0
1742470800000|2025-03-20 11:40:00|654.3|652.8|657.79|656.29|658.41|656.91|653.3|651.8|0
1742471100000|2025-03-20 11:45:00|658.04|656.54|658.05|656.55|659.54|658.04|656.8|655.3|0
1742471400000|2025-03-20 11:50:00|658.3|656.8|658.55|657.05|661.04|659.54|657.8|656.3|0
1742471700000|2025-03-20 11:55:00|658.3|656.8|659.8|658.3|660.92|659.42|657.05|655.55|0
1742472000000|2025-03-20 12:00:00|660.3|658.8|659.05|657.55|661.05|659.55|657.8|656.3|0
1742472300000|2025-03-20 12:05:00|659.55|658.05|659.3|657.8|661.05|659.55|658.55|657.05|0
1742472600000|2025-03-20 12:10:00|659.55|658.05|655.8|654.3|659.55|658.05|655.55|654.05|0
1742472900000|2025-03-20 12:15:00|656.05|654.55|655.55|654.05|656.8|655.3|654.3|652.8|0
1742473200000|2025-03-20 12:20:00|656.05|654.55|652.8|651.3|656.3|654.8|652.3|650.8|0
1742473500000|2025-03-20 12:25:00|653.05|651.55|653.92|652.42|654.67|653.17|651.42|649.92|0
1742473800000|2025-03-20 12:30:00|654.3|652.8|655.8|654.3|658.8|657.3|652.67|651.17|0
1742474100000|2025-03-20 12:35:00|655.55|654.05|657.17|655.67|657.55|656.05|653.3|651.8|0
1742474400000|2025-03-20 12:40:00|657.3|655.8|656.05|654.55|657.92|656.42|653.05|651.55|0
1742474700000|2025-03-20 12:45:00|655.8|654.3|652.05|650.55|657.55|656.05|650.8|649.3|0
1742475000000|2025-03-20 12:50:00|651.8|650.3|654.3|652.8|655.05|653.55|651.42|649.92|0
1742475300000|2025-03-20 12:55:00|654.05|652.55|651.3|649.8|654.3|652.8|651.3|649.8|0
1742475600000|2025-03-20 13:00:00|650.8|649.3|647.3|645.8|651.05|649.55|644.05|642.55|0
1742475900000|2025-03-20 13:05:00|646.8|645.3|644.8|643.3|647.8|646.3|643.05|641.55|0
1742476200000|2025-03-20 13:10:00|644.3|642.8|648.17|646.67|648.67|647.17|643.05|641.55|0
1742476500000|2025-03-20 13:15:00|648.05|646.55|648.55|647.05|649.55|648.05|644.05|642.55|0
1742476800000|2025-03-20 13:20:00|648.05|646.55|644.05|642.55|648.3|646.8|643.55|642.05|0
1742477100000|2025-03-20 13:25:00|644.75|642.35|641|638.6|647.5|645.1|640|637.6|0
1742477400000|2025-03-20 13:30:00|640.3|638.8|651.92|650.42|654.3|652.8|633.8|632.3|0
1742477700000|2025-03-20 13:35:00|652.05|650.55|655.05|653.55|655.55|654.05|649.8|648.3|0
1742478000000|2025-03-20 13:40:00|654.67|653.17|659.92|658.42|662.8|661.3|651.55|650.05|0
1742478300000|2025-03-20 13:45:00|659.8|658.3|663.55|662.05|664.8|663.3|659.3|657.8|0
1742478600000|2025-03-20 13:50:00|663.05|661.55|668.3|666.8|669.55|668.05|661.8|660.3|0
1742478900000|2025-03-20 13:55:00|668.05|666.55|675.92|674.42|675.92|674.42|665.55|664.05|0
1742479200000|2025-03-20 14:00:00|674.42|672.92|690.55|689.05|694.3|692.8|674.17|672.67|0
1742479500000|2025-03-20 14:05:00|690.3|688.8|691.8|690.3|695.55|694.05|686.8|685.3|0
1742479800000|2025-03-20 14:10:00|692.05|690.55|690.55|689.05|693.3|691.8|687.8|686.3|0
1742480100000|2025-03-20 14:15:00|690.8|689.3|697.05|695.55|699.3|697.8|685.3|683.8|0
1742480400000|2025-03-20 14:20:00|696.55|695.05|703.42|701.92|705.3|703.8|693.8|692.3|0
1742480700000|2025-03-20 14:25:00|703.3|701.8|703.8|702.3|709.3|707.8|702.3|700.8|0
1742481000000|2025-03-20 14:30:00|704.05|702.55|700.05|698.55|704.55|703.05|699.55|698.05|0
1742481300000|2025-03-20 14:35:00|699.05|697.55|704.8|703.3|709.8|708.3|697.3|695.8|0
1742481600000|2025-03-20 14:40:00|704.55|703.05|711.8|710.3|714.05|712.55|703.3|701.8|0
1742481900000|2025-03-20 14:45:00|712.42|710.92|712.3|710.8|714.55|713.05|710.55|709.05|0
1742482200000|2025-03-20 14:50:00|711.55|710.05|706.8|705.3|711.55|710.05|704.8|703.3|0
1742482500000|2025-03-20 14:55:00|706.55|705.05|703.8|702.3|707.8|706.3|700.8|699.3|0
1742482800000|2025-03-20 15:00:00|702.92|701.42|700.8|699.3|704.8|703.3|697.42|695.92|0
1742483100000|2025-03-20 15:05:00|701.05|699.55|705.8|704.3|705.8|704.3|698.05|696.55|0
1742483400000|2025-03-20 15:10:00|705.05|703.55|704.3|702.8|707.55|706.05|702.8|701.3|0
1742483700000|2025-03-20 15:15:00|704.92|703.42|697.05|695.55|705.55|704.05|697.05|695.55|0
1742484000000|2025-03-20 15:20:00|697.92|696.42|699.67|698.17|700.8|699.3|695.8|694.3|0
1742484300000|2025-03-20 15:25:00|699.3|697.8|698.3|696.8|701.3|699.8|696.55|695.05|0
1742484600000|2025-03-20 15:30:00|697.55|696.05|690.3|688.8|699.55|698.05|688.55|687.05|0
1742484900000|2025-03-20 15:35:00|690.05|688.55|693.05|691.55|693.8|692.3|685.55|684.05|0
1742485200000|2025-03-20 15:40:00|693.17|691.67|699.42|697.92|700.55|699.05|693.17|691.67|0
1742485500000|2025-03-20 15:45:00|699.3|697.8|702.55|701.05|704.05|702.55|696.3|694.8|0
1742485800000|2025-03-20 15:50:00|702.05|700.55|701.42|699.92|703.3|701.8|698.05|696.55|0
1742486100000|2025-03-20 15:55:00|701.3|699.8|689.81|688.31|701.3|699.8|689.06|687.56|0
1742486400000|2025-03-20 16:00:00|690.06|688.56|693.06|691.56|701.05|699.55|687.81|686.31|0
1742486700000|2025-03-20 16:05:00|692.81|691.31|688.43|686.93|695.06|693.56|686.56|685.06|0
1742487000000|2025-03-20 16:10:00|688.56|687.06|688.56|687.06|689.56|688.06|681.31|679.81|0
1742487300000|2025-03-20 16:15:00|688.06|686.56|685.81|684.31|688.06|686.56|683.31|681.81|0
1742487600000|2025-03-20 16:20:00|685.31|683.81|680.31|678.81|685.56|684.06|680.06|678.56|0
1742487900000|2025-03-20 16:25:00|679.31|677.81|670.06|668.56|682.31|680.81|668.31|666.81|0
1742488200000|2025-03-20 16:30:00|670.81|669.31|670.81|669.31|676.31|674.81|670.06|668.56|0
1742488500000|2025-03-20 16:35:00|670.56|669.06|676.56|675.06|678.81|677.31|669.06|667.56|0
1742488800000|2025-03-20 16:40:00|676.81|675.31|669.31|667.81|676.81|675.31|667.31|665.81|0
1742489100000|2025-03-20 16:45:00|670.06|668.56|665.31|663.81|672.43|670.93|664.93|663.43|0
1742489400000|2025-03-20 16:50:00|665.06|663.56|673.56|672.06|673.81|672.31|664.56|663.06|0
1742489700000|2025-03-20 16:55:00|673.43|671.93|666.81|665.31|675.06|673.56|665.56|664.06|0
1742490000000|2025-03-20 17:00:00|666.56|665.06|672.56|671.06|672.56|671.06|666.06|664.56|0
1742490300000|2025-03-20 17:05:00|672.81|671.31|679.06|677.56|680.31|678.81|671.81|670.31|0
1742490600000|2025-03-20 17:10:00|679.31|677.81|677.56|676.06|680.31|678.81|674.81|673.31|0
1742490900000|2025-03-20 17:15:00|677.81|676.31|674.56|673.06|678.18|676.68|670.56|669.06|0
1742491200000|2025-03-20 17:20:00|674.81|673.31|665.31|663.81|675.06|673.56|664.56|663.06|0
1742491500000|2025-03-20 17:25:00|665.06|663.56|655.06|653.56|666.06|664.56|654.81|653.31|0
1742491800000|2025-03-20 17:30:00|655.31|653.81|661.56|660.06|664.31|662.81|654.56|653.06|0
1742492100000|2025-03-20 17:35:00|661.43|659.93|666.31|664.81|667.31|665.81|658.31|656.81|0
1742492400000|2025-03-20 17:40:00|666.06|664.56|666.81|665.31|667.06|665.56|661.06|659.56|0
1742492700000|2025-03-20 17:45:00|667.56|666.06|666.56|665.06|672.56|671.06|665.06|663.56|0
1742493000000|2025-03-20 17:50:00|666.31|664.81|660.06|658.56|667.06|665.56|660.06|658.56|0
1742493300000|2025-03-20 17:55:00|659.57|658.07|659.32|657.82|661.06|659.56|655.57|654.07|0
1742493600000|2025-03-20 18:00:00|659.57|658.07|660.57|659.07|663.07|661.57|658.57|657.07|0
1742493900000|2025-03-20 18:05:00|660.32|658.82|662.44|660.94|664.32|662.82|659.07|657.57|0
1742494200000|2025-03-20 18:10:00|662.57|661.07|664.57|663.07|669.19|667.69|662.57|661.07|0
1742494500000|2025-03-20 18:15:00|664.82|663.32|664.07|662.57|666.57|665.07|663.32|661.82|0
1742494800000|2025-03-20 18:20:00|663.57|662.07|657.82|656.32|663.57|662.07|655.57|654.07|0
1742495100000|2025-03-20 18:25:00|658.82|657.32|648.57|647.07|658.82|657.32|648.07|646.57|0
1742495400000|2025-03-20 18:30:00|648.44|646.94|646.57|645.07|649.07|647.57|644.82|643.32|0
1742495700000|2025-03-20 18:35:00|646.82|645.32|653.57|652.07|655.57|654.07|646.82|645.32|0
1742496000000|2025-03-20 18:40:00|654.57|653.07|649.82|648.32|655.07|653.57|648.44|646.94|0
1742496300000|2025-03-20 18:45:00|649.69|648.19|657.32|655.82|657.32|655.82|649.32|647.82|0
1742496600000|2025-03-20 18:50:00|657.07|655.57|666.57|665.07|667.07|665.57|656.82|655.32|0
1742496900000|2025-03-20 18:55:00|667.07|665.57|653.07|651.57|667.32|665.82|651.82|650.32|0
1742497200000|2025-03-20 19:00:00|652.57|651.07|659.32|657.82|663.07|661.57|652.57|651.07|0
1742497500000|2025-03-20 19:05:00|660.07|658.57|657.82|656.32|663.57|662.07|657.32|655.82|0
1742497800000|2025-03-20 19:10:00|656.82|655.32|661.32|659.82|664.57|663.07|656.82|655.32|0
1742498100000|2025-03-20 19:15:00|661.44|659.94|665.57|664.07|667.57|666.07|660.57|659.07|0
1742498400000|2025-03-20 19:20:00|666.32|664.82|669.07|667.57|671.57|670.07|665.57|664.07|0
1742498700000|2025-03-20 19:25:00|668.32|666.82|655.32|653.82|668.32|666.82|655.07|653.57|0
1742499000000|2025-03-20 19:30:00|657.32|655.82|660.82|659.32|664.07|662.57|656.07|654.57|0
1742499300000|2025-03-20 19:35:00|659.82|658.32|661.82|660.32|667.32|665.82|659.82|658.32|0
1742499600000|2025-03-20 19:40:00|661.07|659.57|667.82|666.32|667.82|666.32|661.07|659.57|0
1742499900000|2025-03-20 19:45:00|667.32|665.82|674.07|672.57|674.32|672.82|667.32|665.82|0
1742500200000|2025-03-20 19:50:00|672.57|671.07|666.57|665.07|672.57|671.07|663.32|661.82|0
1742500500000|2025-03-20 19:55:00|670.57|669.07|664.57|663.07|674.57|673.07|661.32|659.82|0
1742500800000|2025-03-20 20:00:00|665.82|664.32|667.57|666.07|668.07|666.57|664.82|663.32|0
1742501100000|2025-03-20 20:05:00|667.82|666.32|667.32|665.82|668.07|666.57|664.82|663.32|0
1742501400000|2025-03-20 20:10:00|667.57|666.07|667.07|665.57|668.82|667.32|666.94|665.44|0
1742501700000|2025-03-20 20:15:00|668.07|666.57|667.82|666.32|668.07|666.57|667.57|666.07|0
1743993600000|2025-04-07 02:40:00|465.77|455.27|464.81|454.31|467.8|457.3|464.29|453.79|0
1743993900000|2025-04-07 02:45:00|464.88|454.38|471.19|460.69|472.57|462.07|462.38|451.88|0
1743994200000|2025-04-07 02:50:00|471.14|460.64|465.44|454.94|473.07|462.57|464.92|454.42|0
1743994500000|2025-04-07 02:55:00|465.5|455|467.03|456.53|467.3|456.8|462.61|452.11|0
1743994800000|2025-04-07 03:00:00|466.27|455.77|462.14|451.64|470.57|460.07|460.07|449.57|0
1743995100000|2025-04-07 03:05:00|462|451.5|463.32|452.82|464.76|454.26|461.27|450.77|0
1743995400000|2025-04-07 03:10:00|463.37|452.87|457.1|446.6|464.37|453.87|457|446.5|0
1743995700000|2025-04-07 03:15:00|457.3|446.8|458.95|448.45|463.51|453.01|457.3|446.8|0
1743996000000|2025-04-07 03:20:00|458.75|448.25|457.04|446.54|462.27|451.77|455.84|445.34|0
1743996300000|2025-04-07 03:25:00|457.5|447|460.39|449.89|463.38|452.88|455.65|445.15|0
1743996600000|2025-04-07 03:30:00|460.88|450.38|453.77|443.27|460.93|450.43|451.15|440.65|0
1743996900000|2025-04-07 03:35:00|454.83|444.33|453.54|443.04|455.96|445.46|451.38|440.88|0
1743997200000|2025-04-07 03:40:00|454.16|443.66|457.52|447.02|460|449.5|454.16|443.66|0
1743997500000|2025-04-07 03:45:00|458.05|447.55|454.74|444.24|458.69|448.19|452.97|442.47|0
1743997800000|2025-04-07 03:50:00|454.04|443.54|458.42|447.92|462.6|452.1|453.91|443.41|0
1743998100000|2025-04-07 03:55:00|458.76|448.26|458.73|448.23|460.23|449.73|455.32|444.82|0
1743998400000|2025-04-07 04:00:00|458.37|447.87|464.02|453.52|465.44|454.94|456.64|446.14|0
1743998700000|2025-04-07 04:05:00|464.29|453.79|461.59|451.09|465.15|454.65|460.8|450.3|0
1743999000000|2025-04-07 04:10:00|461.61|451.11|457.18|446.68|462.75|452.25|455.39|444.89|0
1743999300000|2025-04-07 04:15:00|457.32|446.82|456.67|446.17|458.18|447.68|454.66|444.16|0
1743999600000|2025-04-07 04:20:00|456.35|445.85|455.28|444.78|459.96|449.46|454.52|444.02|0
1743999900000|2025-04-07 04:25:00|454.21|443.71|451.21|440.71|456.71|446.21|448.4|437.9|0
1744000200000|2025-04-07 04:30:00|451.08|440.58|451.44|440.94|452.33|441.83|447.51|437.01|0
1744000500000|2025-04-07 04:35:00|451.57|441.07|447.56|437.06|452.17|441.67|446.71|436.21|0
1744000800000|2025-04-07 04:40:00|447.5|437|445.37|434.87|448.95|438.45|443.29|432.79|0
1744001100000|2025-04-07 04:45:00|445.57|435.07|449.98|439.48|450.51|440.01|445.37|434.87|0
1744001400000|2025-04-07 04:50:00|450.05|439.55|453.34|442.84|454.76|444.26|448.86|438.36|0
1744001700000|2025-04-07 04:55:00|453.27|442.77|452.54|442.04|454.67|444.17|450.06|439.56|0
1744002000000|2025-04-07 05:00:00|453.33|442.83|453.67|443.17|456.61|446.11|448.06|437.56|0
1744002300000|2025-04-07 05:05:00|454.2|443.7|457.8|447.3|458.48|447.98|450.45|439.95|0
1744002600000|2025-04-07 05:10:00|458.2|447.7|457.78|447.28|461.4|450.9|455.61|445.11|0
1744002900000|2025-04-07 05:15:00|457.92|447.42|465.79|455.29|467.19|456.69|453.15|442.65|0
1744003200000|2025-04-07 05:20:00|466.8|456.3|460.08|449.58|468.61|458.11|460.08|449.58|0
1744003500000|2025-04-07 05:25:00|459.41|448.91|456.98|446.48|463.51|453.01|454.26|443.76|0
1744003800000|2025-04-07 05:30:00|455.78|445.28|452.65|442.15|459.32|448.82|451.89|441.39|0
1744004100000|2025-04-07 05:35:00|452.05|441.55|452.34|441.84|456.47|445.97|451.65|441.15|0
1744004400000|2025-04-07 05:40:00|452.61|442.11|451.31|440.81|453.93|443.43|447.58|437.08|0
1744004700000|2025-04-07 05:45:00|451.58|441.08|448.6|438.1|456.04|445.54|448.04|437.54|0
1744005000000|2025-04-07 05:50:00|448.01|437.51|447.09|436.59|450.15|439.65|444.97|434.47|0
1744005300000|2025-04-07 05:55:00|447.35|436.85|451.04|440.54|452.51|442.01|444.87|434.37|0
1744005600000|2025-04-07 06:00:00|451.1|440.6|455.59|445.09|457.23|446.73|448.14|437.64|0
1744005900000|2025-04-07 06:05:00|455.4|444.9|447|436.5|457.98|447.48|445.68|435.18|0
1744006200000|2025-04-07 06:10:00|447.6|437.1|445.45|434.95|448.06|437.56|443.51|433.01|0
1744006500000|2025-04-07 06:15:00|445.85|435.35|439.42|431.92|447.54|437.04|437.94|430.44|0
1744006800000|2025-04-07 06:20:00|439.55|432.05|440.3|432.8|440.51|433.01|435.43|427.93|0
1744007100000|2025-04-07 06:25:00|440.43|432.93|430.14|422.64|442.06|434.56|429.14|421.64|0
1744007400000|2025-04-07 06:30:00|430.01|422.51|430.03|422.53|431.95|424.45|428.22|420.72|0
1744007700000|2025-04-07 06:35:00|430.68|423.18|427.18|419.68|430.68|423.18|425.36|417.86|0
1744008000000|2025-04-07 06:40:00|428.15|420.65|419.01|411.51|428.41|420.91|418.56|411.06|0
1744008300000|2025-04-07 06:45:00|419.58|412.08|416.98|409.48|423.86|416.36|415.61|408.11|0
1744008600000|2025-04-07 06:50:00|416.91|409.41|417.47|409.97|419.83|412.33|415.8|408.3|0
1744008900000|2025-04-07 06:55:00|417.6|410.1|417.68|410.18|424.53|417.03|416.3|408.8|0
1744009200000|2025-04-07 07:00:00|419.07|411.57|409.85|400.85|421.44|413.47|405.89|396.89|0
1744009500000|2025-04-07 07:05:00|409.23|400.23|416.3|407.3|419.13|410.13|408.29|399.29|0
1744009800000|2025-04-07 07:10:00|415.36|406.36|424.03|415.03|425.52|416.52|412.63|403.63|0
1744010100000|2025-04-07 07:15:00|424.22|415.22|425.07|416.07|430.3|421.3|421.11|412.11|0
1744010400000|2025-04-07 07:20:00|425.13|416.13|412.93|403.93|425.13|416.13|411.81|402.81|0
1744010700000|2025-04-07 07:25:00|412.74|403.74|405.55|396.55|413.72|404.72|404.03|395.03|0
1744011000000|2025-04-07 07:30:00|405.36|396.36|408.38|399.38|410.88|401.88|401.62|392.62|0
1744011300000|2025-04-07 07:35:00|408.51|399.51|412.64|403.64|412.64|403.64|403.74|394.74|0
1744011600000|2025-04-07 07:40:00|413.28|404.28|406.41|397.41|414.94|405.94|405.32|396.32|0
1744011900000|2025-04-07 07:45:00|406.09|397.09|406.93|397.93|408.23|399.23|401.47|392.47|0
1744012200000|2025-04-07 07:50:00|406.17|397.17|410.71|401.71|410.71|401.71|402.49|393.49|0
1744012500000|2025-04-07 07:55:00|410.33|401.33|411.91|402.91|413.35|404.35|406.84|397.84|0
1744012800000|2025-04-07 08:00:00|411.85|402.85|432.14|423.14|434.57|425.57|410.46|401.46|0
1744013100000|2025-04-07 08:05:00|432.27|423.27|434.8|425.8|436.35|427.35|427.32|418.32|0
1744013400000|2025-04-07 08:10:00|435.39|426.39|428.93|419.93|435.99|426.99|423.21|414.21|0
1744013700000|2025-04-07 08:15:00|428.15|419.15|443.78|434.78|445.34|436.34|428.15|419.15|0
1744014000000|2025-04-07 08:20:00|443.12|434.12|440.78|431.78|445.38|436.38|433.97|424.97|0
1744014300000|2025-04-07 08:25:00|439.58|430.58|436.8|427.8|442.31|433.31|431.32|422.32|0
1744014600000|2025-04-07 08:30:00|435.81|426.81|440.79|431.79|441.06|432.06|427.57|418.57|0
1744014900000|2025-04-07 08:35:00|441.39|432.39|441.06|432.06|446.49|437.49|438.68|429.68|0
1744015200000|2025-04-07 08:40:00|441.33|432.33|439.37|431.57|445.15|436.15|439.07|431.13|0
1744015500000|2025-04-07 08:45:00|438.91|431.11|437.52|429.72|441.88|434.08|435.41|427.61|0
1744015800000|2025-04-07 08:50:00|437.25|429.45|433.98|426.18|442.05|434.25|433.98|426.18|0
1744016100000|2025-04-07 08:55:00|433.58|425.78|431.53|423.73|435.93|428.13|430.84|423.04|0
1744016400000|2025-04-07 09:00:00|431|423.2|431.18|423.38|434.74|426.94|427.67|419.87|0
1744016700000|2025-04-07 09:05:00|430.92|423.12|424.99|417.19|431.76|423.96|423.65|415.85|0
1744017000000|2025-04-07 09:10:00|425.64|417.84|425.36|417.56|431.31|423.51|424.22|416.42|0
1744017300000|2025-04-07 09:15:00|425.23|417.43|415.67|407.87|425.49|417.69|415.39|407.59|0
1744017600000|2025-04-07 09:20:00|415.74|407.94|412.58|404.78|418.02|410.22|411.71|403.91|0
1744017900000|2025-04-07 09:25:00|412.25|404.45|424.14|416.34|424.85|417.05|412.06|404.26|0
1744018200000|2025-04-07 09:30:00|423.68|415.88|431.49|423.69|431.49|423.69|422.41|414.61|0
1744018500000|2025-04-07 09:35:00|431.69|423.89|434.46|426.66|434.46|426.66|427.28|419.48|0
1744018800000|2025-04-07 09:40:00|434.86|427.06|432.6|424.8|434.92|427.12|431.29|423.49|0
1744019100000|2025-04-07 09:45:00|432.47|424.67|436.73|428.93|439.4|431.6|431.28|423.48|0
1744019400000|2025-04-07 09:50:00|436.66|428.86|437.52|429.72|439.85|432.05|435.1|427.3|0
1744019700000|2025-04-07 09:55:00|437.65|429.85|428.69|420.89|438.96|431.16|428.69|420.89|0
1744020000000|2025-04-07 10:00:00|429.67|421.87|439.78|431.98|446.29|438.49|424.36|416.56|0
1744020300000|2025-04-07 10:05:00|441.31|433.51|447.46|439.66|450.42|442.62|441.08|433.28|0
1744020600000|2025-04-07 10:10:00|446.98|439.18|449.63|441.83|453.7|445.9|445.96|438.16|0
1744020900000|2025-04-07 10:15:00|450.2|442.4|454.51|446.71|455.75|447.95|447.25|439.45|0
1744021200000|2025-04-07 10:20:00|455.05|447.25|458.59|450.79|461.66|453.86|452.38|444.58|0
1744021500000|2025-04-07 10:25:00|458.94|451.14|450.65|442.85|458.94|451.14|445.78|437.98|0
1744021800000|2025-04-07 10:30:00|450.86|443.06|454.46|446.66|455.69|447.89|445.63|437.83|0
1744022100000|2025-04-07 10:35:00|454.4|446.6|474.15|466.35|474.15|466.35|452.24|444.44|0
1744022400000|2025-04-07 10:40:00|472.72|464.92|472.61|464.81|475.9|468.1|461.1|453.3|0
1744022700000|2025-04-07 10:45:00|474.08|466.28|461.81|454.01|475.28|467.48|461.4|453.6|0
1744023000000|2025-04-07 10:50:00|462.3|454.5|459.66|451.86|467.4|459.6|454.5|446.7|0
1744023300000|2025-04-07 10:55:00|459.73|451.93|453.56|445.76|460.22|452.42|448.49|440.69|0
1744023600000|2025-04-07 11:00:00|453.7|445.9|462.14|454.34|462.21|454.41|449.44|441.64|0
1744023900000|2025-04-07 11:05:00|462.18|454.38|469.9|462.1|470.35|462.55|461.02|453.22|0
1744024200000|2025-04-07 11:10:00|470.04|462.24|466.18|458.38|472.4|464.6|463.96|456.16|0
1744024500000|2025-04-07 11:15:00|464.79|456.99|461.3|453.5|465.35|457.55|457.64|449.84|0
1744024800000|2025-04-07 11:20:00|461.97|454.17|459.95|452.15|467.35|459.55|458.87|451.07|0
1744025100000|2025-04-07 11:25:00|459.67|451.87|462.33|454.53|467.25|459.45|454.66|446.86|0
1744025400000|2025-04-07 11:30:00|464.14|456.34|453.2|445.4|464.14|456.34|450.81|443.01|0
1744025700000|2025-04-07 11:35:00|452.99|445.19|448.57|440.77|454.23|446.43|440.39|432.59|0
1744026000000|2025-04-07 11:40:00|447.71|439.91|444.86|437.06|451.58|443.78|444.75|436.95|0
1744026300000|2025-04-07 11:45:00|445.4|437.6|441.33|433.53|449.07|441.27|439.97|432.17|0
1744026600000|2025-04-07 11:50:00|440.47|432.67|440.77|432.97|443.45|435.65|436.31|428.51|0
1744026900000|2025-04-07 11:55:00|440.16|432.36|443.4|435.6|449.75|441.95|438.93|431.13|0
1744027200000|2025-04-07 12:00:00|444.36|436.56|445.01|437.21|454.97|447.17|443.2|435.4|0
1744027500000|2025-04-07 12:05:00|444.33|436.53|437.23|429.43|444.49|436.69|434.97|427.17|0
1744027800000|2025-04-07 12:10:00|436.63|428.83|437.96|430.16|438.3|430.5|432.11|424.31|0
1744028100000|2025-04-07 12:15:00|438.91|431.11|432.89|425.09|440.59|432.79|431.75|423.95|0
1744028400000|2025-04-07 12:20:00|432.76|424.96|439.66|431.86|439.77|431.97|432.36|424.56|0
1744028700000|2025-04-07 12:25:00|440.38|432.58|458.75|450.95|465.45|457.65|437.6|429.8|0
1744029000000|2025-04-07 12:30:00|459.17|451.37|455.95|448.15|466.08|458.28|450.89|443.09|0
1744029300000|2025-04-07 12:35:00|454.64|446.84|448.88|441.08|458.18|450.38|447.29|439.49|0
1744029600000|2025-04-07 12:40:00|449.16|441.36|444.38|436.58|451.54|443.74|440.78|432.98|0
1744029900000|2025-04-07 12:45:00|443.63|435.83|449.75|441.95|460.18|452.38|433.87|426.07|0
1744030200000|2025-04-07 12:50:00|449.61|441.81|456.68|448.88|462.35|454.55|449.61|441.81|0
1744030500000|2025-04-07 12:55:00|457.51|449.71|459.15|451.35|466.59|458.79|455.58|447.78|0
1744030800000|2025-04-07 13:00:00|458.04|450.24|443.61|435.81|458.04|450.24|443.54|435.74|0
1744031100000|2025-04-07 13:05:00|443.68|435.88|439.88|432.08|449.27|441.47|438.77|430.97|0
1744031400000|2025-04-07 13:10:00|439.41|431.61|441.59|433.79|445.72|437.92|435.43|427.63|0
1744031700000|2025-04-07 13:15:00|441.05|433.25|435.66|427.86|441.06|433.26|433.11|425.31|0
1744032000000|2025-04-07 13:20:00|435.39|427.59|432.47|424.67|439.65|431.85|432.33|424.53|0
1744032300000|2025-04-07 13:25:00|430.93|423.13|420.74|412.94|436.44|428.64|420.35|412.55|0
1744032600000|2025-04-07 13:30:00|424.25|416.45|414.66|406.86|424.25|416.45|409.12|401.32|0
1744032900000|2025-04-07 13:35:00|415.32|407.52|402.69|394.89|416.5|408.7|395.68|387.88|0
1744033200000|2025-04-07 13:40:00|403.27|395.47|397.7|390.5|407.01|399.21|389.41|382.21|0
1744033500000|2025-04-07 13:45:00|398.73|391.53|415.6|408.4|421.98|414.78|393.11|385.91|0
1744033800000|2025-04-07 13:50:00|414.03|406.83|436.42|429.22|438.28|431.08|412.47|405.27|0
1744034100000|2025-04-07 13:55:00|435.88|428.68|456.4|449.2|457.97|450.77|432.63|425.43|0
1744034400000|2025-04-07 14:00:00|454.88|447.68|453.17|445.97|463.65|456.45|442.14|434.94|0
1744034700000|2025-04-07 14:05:00|453.03|445.83|451.16|443.96|462.05|454.85|446.74|439.54|0
1744035000000|2025-04-07 14:10:00|450.99|443.79|554.39|543.89|572.3|561.8|431.45|424.25|0
1744035300000|2025-04-07 14:15:00|556.01|545.51|550.29|539.79|604.35|593.85|547.79|537.29|0
1744035600000|2025-04-07 14:20:00|549.51|539.01|479.58|469.08|549.51|539.01|455.49|444.99|0
1744035900000|2025-04-07 14:25:00|481.29|470.79|475.45|464.95|507.3|496.8|463.24|452.74|0
1744036200000|2025-04-07 14:30:00|473.48|462.98|394.72|384.22|510.16|499.66|371.47|360.97|0
1744036500000|2025-04-07 14:35:00|392.09|381.59|450.31|439.81|476.9|466.4|392.09|381.59|0
1744036800000|2025-04-07 14:40:00|449.56|439.06|486.53|476.03|486.53|476.03|446.42|435.92|0
1744037100000|2025-04-07 14:45:00|484.25|473.75|484.99|474.49|496.95|486.45|468.86|458.36|0
1744037400000|2025-04-07 14:50:00|487.16|476.66|526.67|516.17|531.19|520.69|483.47|472.97|0
1744037700000|2025-04-07 14:55:00|526.89|516.39|516.35|507.95|526.89|516.39|508.79|498.29|0
1744038000000|2025-04-07 15:00:00|516.49|508.09|525.3|516.9|535.37|526.97|508.85|500.45|0
1744038300000|2025-04-07 15:05:00|524.55|516.15|491.06|482.66|524.55|516.15|491.06|482.66|0
1744038600000|2025-04-07 15:10:00|492.21|483.81|475.75|467.35|504.51|496.11|453.1|444.7|0
1744038900000|2025-04-07 15:15:00|473.94|465.54|474.64|466.24|480.81|472.41|443.57|435.17|0
1744039200000|2025-04-07 15:20:00|472.25|463.85|454.27|445.87|486.08|477.68|453.86|445.46|0
1744039500000|2025-04-07 15:25:00|455.77|447.37|453.98|445.58|463.79|455.39|451.8|443.4|0
1744039800000|2025-04-07 15:30:00|454.87|446.47|468|459.6|471.86|463.46|454.87|446.47|0
1744040100000|2025-04-07 15:35:00|470.58|462.18|478.74|470.34|488.73|480.33|470.58|462.18|0
1744040400000|2025-04-07 15:40:00|475.84|467.44|502.97|494.57|503.75|495.35|475.84|467.44|0
1744040700000|2025-04-07 15:45:00|500.72|492.32|494.65|486.25|501.73|493.33|485.16|476.76|0
1744041000000|2025-04-07 15:50:00|496.31|487.91|475.03|466.63|502.79|494.39|475.03|466.63|0
1744041300000|2025-04-07 15:55:00|475.88|467.48|479.87|471.47|488.64|480.24|475.76|467.36|0
1744041600000|2025-04-07 16:00:00|478.45|470.05|474.37|465.97|479.29|470.89|469.85|461.45|0
1744041900000|2025-04-07 16:05:00|476.42|468.02|464.62|456.22|476.42|468.02|462.24|453.84|0
1744042200000|2025-04-07 16:10:00|464.68|456.28|469.32|460.92|475.66|467.26|458.49|450.09|0
1744042500000|2025-04-07 16:15:00|469.18|460.78|469.87|462.37|473.07|465.57|459.18|451.68|0
1744042800000|2025-04-07 16:20:00|467.91|460.41|469.49|461.99|473.1|465.6|457.64|450.14|0
1744043100000|2025-04-07 16:25:00|468.51|461.01|483.82|476.32|484.1|476.6|468.51|461.01|0
1744043400000|2025-04-07 16:30:00|483.54|476.04|486.89|479.39|491.9|484.4|477.13|469.63|0
1744043700000|2025-04-07 16:35:00|487.75|480.25|481.64|474.14|487.75|480.25|479.35|471.85|0
1744044000000|2025-04-07 16:40:00|481.78|474.28|474.86|467.36|490.08|482.58|469.52|462.02|0
1744044300000|2025-04-07 16:45:00|472.62|465.12|470.88|463.38|473.6|466.1|463.86|456.36|0
1744044600000|2025-04-07 16:50:00|471.44|463.94|475.21|467.71|475.91|468.41|465.66|458.16|0
1744044900000|2025-04-07 16:55:00|475.28|467.78|466.45|458.95|477.72|470.22|461.99|454.49|0
1744045200000|2025-04-07 17:00:00|465.83|458.33|469.41|461.91|503.87|496.37|465.83|458.33|0
1744045500000|2025-04-07 17:05:00|469.18|461.68|475.61|468.11|477.81|470.31|465.75|458.25|0
1744045800000|2025-04-07 17:10:00|476.34|468.84|497.7|490.2|497.7|490.2|471.51|464.01|0
1744046100000|2025-04-07 17:15:00|496.55|489.05|503.08|495.58|509.54|502.04|491.91|484.41|0
1744046400000|2025-04-07 17:20:00|503.52|496.02|504.05|496.55|508.48|500.98|497.83|490.33|0
1744046700000|2025-04-07 17:25:00|504.65|497.15|518.51|511.01|519.39|511.89|498.93|491.43|0
1744047000000|2025-04-07 17:30:00|518.36|510.86|511.02|503.52|518.36|510.86|497.3|489.8|0
1744047300000|2025-04-07 17:35:00|508.66|501.16|521.76|514.26|522.2|514.7|505.65|498.15|0
1744047600000|2025-04-07 17:40:00|522.05|514.55|526.17|518.67|527.54|520.04|512.92|505.42|0
1744047900000|2025-04-07 17:45:00|527.28|519.78|529.02|521.52|545.8|538.3|513.11|505.61|0
1744048200000|2025-04-07 17:50:00|529.91|522.41|530.53|523.03|535.34|527.84|522.09|514.59|0
1744048500000|2025-04-07 17:55:00|529.79|522.29|537.36|529.86|538.85|531.35|521.92|514.42|0
1744048800000|2025-04-07 18:00:00|537.73|530.23|534.06|526.56|542.2|534.7|520.53|513.03|0
1744049100000|2025-04-07 18:05:00|533.69|526.19|527.85|520.35|534.21|526.71|520.05|512.55|0
1744049400000|2025-04-07 18:10:00|528.14|520.64|522.1|516.1|536.55|529.05|517.47|509.97|0
1744049700000|2025-04-07 18:15:00|521.73|515.73|536.02|530.02|541.86|535.86|520.96|514.96|0
1744050000000|2025-04-07 18:20:00|536.62|530.62|536.67|530.67|544.15|538.15|529.63|523.63|0
1744050300000|2025-04-07 18:25:00|536.52|530.52|513.7|507.7|537.29|531.29|513.04|507.04|0
1744050600000|2025-04-07 18:30:00|514.58|508.58|519.46|513.46|521.3|515.3|513.32|507.32|0
1744050900000|2025-04-07 18:35:00|518.8|512.8|529.22|523.22|531.27|525.27|518|512|0
1744051200000|2025-04-07 18:40:00|528.85|522.85|522.88|516.88|532.42|526.42|521.46|515.46|0
1744051500000|2025-04-07 18:45:00|523.91|517.91|516.24|510.24|528.76|522.76|513.85|507.85|0
1744051800000|2025-04-07 18:50:00|516.54|510.54|506.61|500.61|521.17|515.17|504.74|498.74|0
1744052100000|2025-04-07 18:55:00|505.67|499.67|501.18|495.18|507.13|501.13|499.92|493.92|0
1744052400000|2025-04-07 19:00:00|501.69|495.69|505.18|499.18|520.28|514.28|500.1|494.1|0
1744052700000|2025-04-07 19:05:00|505.03|499.03|494.83|488.83|507.36|501.36|493.76|487.76|0
1744053000000|2025-04-07 19:10:00|495.12|489.12|495.71|489.71|498.69|492.69|490.48|484.48|0
1744053300000|2025-04-07 19:15:00|495.56|489.56|507.07|501.07|509.74|503.74|486.68|480.68|0
1744053600000|2025-04-07 19:20:00|506.63|500.63|493.04|487.04|508.72|502.72|492.17|486.17|0
1744053900000|2025-04-07 19:25:00|493.47|487.47|483.38|477.38|497.7|491.7|483.38|477.38|0
1744054200000|2025-04-07 19:30:00|483.74|477.74|509.64|503.64|516.07|510.07|483.74|477.74|0
1744054500000|2025-04-07 19:35:00|509.49|503.49|505.43|499.43|517.44|511.44|497.54|491.54|0
1744054800000|2025-04-07 19:40:00|505.94|499.94|489.49|483.49|506.6|500.6|488.42|482.42|0
1744055100000|2025-04-07 19:45:00|488.99|482.99|493.64|487.64|497.48|491.48|487.47|481.47|0
1744055400000|2025-04-07 19:50:00|488.02|482.02|500.65|494.65|501.29|495.29|486.3|480.3|0
1744055700000|2025-04-07 19:55:00|503.05|497.05|505.74|499.74|511.24|505.24|501.17|495.17|0
1744056000000|2025-04-07 20:00:00|505.45|499.45|526.21|520.21|526.56|520.56|505.45|499.45|0
1744056300000|2025-04-07 20:05:00|526.81|520.81|525.46|519.46|532.38|526.38|521.16|515.16|0
1744056600000|2025-04-07 20:10:00|525.31|519.31|526.7|520.7|532.64|526.64|524.34|518.34|0
1744056900000|2025-04-07 20:15:00|526.56|520.56|531.73|525.73|535.64|529.64|525.53|519.53|0
1744057200000|2025-04-07 20:20:00|531.88|525.88|524.32|518.32|533.28|527.28|523.48|517.48|0
1744057500000|2025-04-07 20:25:00|524.62|518.62|522.58|516.58|525.86|519.86|519.72|513.72|0
1744057800000|2025-04-07 20:30:00|523.17|517.17|524.04|518.04|525.42|519.42|522.42|516.42|0
1744058100000|2025-04-07 20:35:00|523.59|517.59|521.45|515.45|526.15|520.15|520.59|514.59|0
1744058400000|2025-04-07 20:40:00|521.75|515.75|524.72|518.72|526.12|520.12|520.88|514.88|0
1744058700000|2025-04-07 20:45:00|524.58|518.58|521.52|515.52|524.58|518.58|519.61|513.61|0
1744059000000|2025-04-07 20:50:00|521.23|515.23|522.97|516.97|523.12|517.12|518.89|512.89|0
1744059300000|2025-04-07 20:55:00|522.82|516.82|520.6|514.6|522.82|516.82|520.45|514.45|0
1744059600000|2025-04-07 21:00:00|520.73|514.73|520.54|514.54|521.16|515.16|520.32|514.32|0
1744059900000|2025-04-07 21:05:00|521.19|515.19|521.9|515.9|522.01|516.01|521.19|515.19|0
1744060200000|2025-04-07 21:10:00|521.62|515.62|522.73|516.73|523.51|517.51|521.61|515.61|0
1744060500000|2025-04-07 21:15:00|523.05|517.05|523.72|517.72|523.72|517.72|522.73|516.73|0
1744060800000|2025-04-07 21:20:00|523.66|517.66|523.24|517.24|523.79|517.79|523.18|517.18|0
1744061100000|2025-04-07 21:25:00|523.26|517.26|523.43|517.43|523.44|517.44|523.09|517.09|0
1744061400000|2025-04-07 21:30:00|523.52|517.52|523.54|517.54|523.76|517.76|523.21|517.21|0
1744061700000|2025-04-07 21:35:00|523.56|517.56|524.08|518.08|524.08|518.08|523.32|517.32|0
1744062000000|2025-04-07 21:40:00|524.02|518.02|525.15|519.15|525.17|519.17|524.02|518.02|0
1744062300000|2025-04-07 21:45:00|525.25|519.25|523.59|517.59|525.25|519.25|523.5|517.5|0
1744062600000|2025-04-07 21:50:00|523.7|517.7|524.65|518.65|524.92|518.92|523.66|517.66|0
1744062900000|2025-04-07 21:55:00|525.05|519.05|524.45|518.45|525.54|519.54|523.59|517.59|0
1744063200000|2025-04-07 22:00:00|524.68|518.68|523.52|517.52|527.31|521.31|521.6|515.6|0
1744063500000|2025-04-07 22:05:00|523.6|517.6|527.01|521.01|527.61|521.61|523.6|517.6|0
1744063800000|2025-04-07 22:10:00|526.19|520.19|528.2|522.2|529.17|523.17|526.19|520.19|0
1744064100000|2025-04-07 22:15:00|528.12|522.12|527.82|521.82|529.84|523.84|526.93|520.93|0
1744064400000|2025-04-07 22:20:00|527.53|521.53|530.8|524.8|530.8|524.8|526.34|520.34|0
1744064700000|2025-04-07 22:25:00|530.73|524.73|531.47|525.47|531.54|525.54|528.56|522.56|0
1744065000000|2025-04-07 22:30:00|531.4|525.4|529.75|523.75|532.52|526.52|529.75|523.75|0
1744065300000|2025-04-07 22:35:00|529.9|523.9|530.79|524.79|531.09|525.09|527.67|521.67|0
1744065600000|2025-04-07 22:40:00|530.87|524.87|531.84|525.84|532.51|526.51|529.23|523.23|0
1744065900000|2025-04-07 22:45:00|531.54|525.54|531.61|525.61|532.06|526.06|529.59|523.59|0
1744066200000|2025-04-07 22:50:00|531.53|525.53|533.55|527.55|533.55|527.55|531.53|525.53|0
1744066500000|2025-04-07 22:55:00|533.47|527.47|535.87|529.87|535.95|529.95|533.32|527.32|0
1744066800000|2025-04-07 23:00:00|535.95|529.95|538.2|532.2|538.35|532.35|535.27|529.27|0
1744067100000|2025-04-07 23:05:00|538.27|532.27|540.75|534.75|541.35|535.35|536.84|530.84|0
1744067400000|2025-04-07 23:10:00|540.6|534.6|542.48|536.48|542.56|536.56|540.6|534.6|0
1744067700000|2025-04-07 23:15:00|542.93|536.93|539.61|533.61|542.93|536.93|538.11|532.11|0
1744068000000|2025-04-07 23:20:00|539.76|533.76|538.86|532.86|542.55|536.55|538.56|532.56|0
1744068300000|2025-04-07 23:25:00|538.94|532.94|540.21|534.21|540.66|534.66|537.51|531.51|0
1744068600000|2025-04-07 23:30:00|540.59|534.59|537.88|531.88|541.41|535.41|537.65|531.65|0
1744068900000|2025-04-07 23:35:00|537.65|531.65|536.75|530.75|539.83|533.83|536.15|530.15|0
1744069200000|2025-04-07 23:40:00|536.6|530.6|536.82|530.82|536.82|530.82|534.8|528.8|0
1744069500000|2025-04-07 23:45:00|537.2|531.2|539.15|533.15|541.56|535.56|536|530|0
1744069800000|2025-04-07 23:50:00|538.77|532.77|536.29|530.29|541.25|535.25|535.99|529.99|0
1744070100000|2025-04-07 23:55:00|536.14|530.14|538.62|532.62|541.1|535.1|535.32|529.32|0
1744070400000|2025-04-08 00:00:00|538.69|532.69|536.43|530.43|538.69|532.69|532.24|526.24|0
1744070700000|2025-04-08 00:05:00|537.19|531.19|541.85|535.85|542.38|536.38|535.09|529.09|0
1744071000000|2025-04-08 00:10:00|542.6|536.6|550.85|544.85|551.54|545.54|542.15|536.15|0
1744071300000|2025-04-08 00:15:00|550.09|544.09|545.14|539.14|550.93|544.93|541.56|535.56|0
1744071600000|2025-04-08 00:20:00|544.83|538.83|541.52|535.52|546.46|540.46|541.07|535.07|0
1744071900000|2025-04-08 00:25:00|541.68|535.68|544.17|538.17|545.66|539.66|541.38|535.38|0
1744072200000|2025-04-08 00:30:00|544.64|538.64|545.47|539.47|545.7|539.7|540.21|534.21|0
1744072500000|2025-04-08 00:35:00|545.54|539.54|545.43|539.43|546.75|540.75|543.01|537.01|0
1744072800000|2025-04-08 00:40:00|545.32|539.32|543.07|537.07|546.75|540.75|542.92|536.92|0
1744073100000|2025-04-08 00:45:00|543.15|537.15|542.39|536.39|544.76|538.76|540.42|534.42|0
1744073400000|2025-04-08 00:50:00|542.19|536.19|544.33|538.33|544.33|538.33|539.27|533.27|0
1744073700000|2025-04-08 00:55:00|544.48|538.48|530.86|524.86|545.24|539.24|528.74|522.74|0
1744074000000|2025-04-08 01:00:00|530.18|524.18|527.39|521.39|532.5|526.5|523.24|517.24|0
1744074300000|2025-04-08 01:05:00|527.09|521.09|534.04|528.04|534.34|528.34|526.64|520.64|0
1744074600000|2025-04-08 01:10:00|533.67|527.67|536.04|530.04|541.1|535.1|532.3|526.3|0
1744074900000|2025-04-08 01:15:00|535.89|529.89|531.66|525.66|536.97|530.97|529.15|523.15|0
1744075200000|2025-04-08 01:20:00|532.04|526.04|536.49|530.49|536.87|530.87|530.63|524.63|0
1744075500000|2025-04-08 01:25:00|536.34|530.34|536.62|530.62|539.01|533.01|535.26|529.26|0
1744075800000|2025-04-08 01:30:00|536.24|530.24|539.1|533.1|540.91|534.91|534.31|528.31|0
1744076100000|2025-04-08 01:35:00|538.88|532.88|548.11|542.11|548.61|542.61|538.88|532.88|0
1744076400000|2025-04-08 01:40:00|548.03|542.03|554.48|548.48|554.95|548.95|548.03|542.03|0
1744076700000|2025-04-08 01:45:00|553.8|547.8|554.86|548.86|554.94|548.94|551.14|545.14|0
1744077000000|2025-04-08 01:50:00|554.7|548.7|557.57|551.57|558.49|552.49|553.35|547.35|0
1744077300000|2025-04-08 01:55:00|557.41|551.41|558.84|552.84|560.57|554.57|557.11|551.11|0
1744077600000|2025-04-08 02:00:00|559|553|555.67|549.67|559.42|553.42|554.24|548.24|0
1744077900000|2025-04-08 02:05:00|555.98|549.98|553.66|547.66|555.98|549.98|551.76|545.76|0
1744078200000|2025-04-08 02:10:00|553.59|547.59|557.34|551.34|559.47|553.47|553.28|547.28|0
1744078500000|2025-04-08 02:15:00|557.27|551.27|555.73|549.73|557.72|551.72|554.75|548.75|0
1744078800000|2025-04-08 02:20:00|556.04|550.04|557.74|551.74|557.98|551.98|554.93|548.93|0
1744079100000|2025-04-08 02:25:00|557.59|551.59|557.53|551.53|557.86|551.86|556.07|550.07|0
1744079400000|2025-04-08 02:30:00|557.59|551.59|557.47|551.47|558.06|552.06|555.31|549.31|0
1744079700000|2025-04-08 02:35:00|557.55|551.55|556.62|550.62|558.3|552.3|555.76|549.76|0
1744080000000|2025-04-08 02:40:00|556.55|550.55|556.21|550.21|556.55|550.55|553.33|547.33|0
1744080300000|2025-04-08 02:45:00|556.52|550.52|555.94|549.94|556.78|550.78|554.57|548.57|0
1744080600000|2025-04-08 02:50:00|556.02|550.02|555.73|549.73|556.69|550.69|554.75|548.75|0
1744080900000|2025-04-08 02:55:00|555.66|549.66|554.48|548.48|556.89|550.89|554.1|548.1|0
1744081200000|2025-04-08 03:00:00|554.56|548.56|554.89|548.89|555.39|549.39|552.34|546.34|0
1744081500000|2025-04-08 03:05:00|554.82|548.82|555.27|549.27|555.73|549.73|553.59|547.59|0
1744081800000|2025-04-08 03:10:00|555.43|549.43|553.72|547.72|555.97|549.97|552.43|546.43|0
1744082100000|2025-04-08 03:15:00|553.18|547.18|549.57|543.57|553.27|547.27|548.12|542.12|0
1744082400000|2025-04-08 03:20:00|550.03|544.03|551.5|545.5|553.04|547.04|549.84|543.84|0
1744082700000|2025-04-08 03:25:00|551.43|545.43|551.95|545.95|552.16|546.16|549.72|543.72|0
1744083000000|2025-04-08 03:30:00|551.64|545.64|552.11|546.11|552.82|546.82|549.85|543.85|0
1744083300000|2025-04-08 03:35:00|551.42|545.42|550.79|544.79|551.84|545.84|548.44|542.44|0
1744083600000|2025-04-08 03:40:00|550.48|544.48|548.45|542.45|550.93|544.93|547.96|541.96|0
1744083900000|2025-04-08 03:45:00|548.68|542.68|546.65|540.65|549.99|543.99|546.08|540.08|0
1744084200000|2025-04-08 03:50:00|546.72|540.72|547.43|541.43|547.43|541.43|545.43|539.43|0
1744084500000|2025-04-08 03:55:00|547.66|541.66|550.4|544.4|550.7|544.7|546.97|540.97|0
1744084800000|2025-04-08 04:00:00|550.48|544.48|549.4|543.4|552.08|546.08|547.94|541.94|0
1744085100000|2025-04-08 04:05:00|549.62|543.62|547.42|541.42|549.99|543.99|546.62|540.62|0
1744085400000|2025-04-08 04:10:00|547.72|541.72|549.42|543.42|550.36|544.36|547.66|541.66|0
1744085700000|2025-04-08 04:15:00|549.5|543.5|548.45|542.45|550.13|544.13|547.67|541.67|0
1744086000000|2025-04-08 04:20:00|548.61|542.61|546.78|540.78|549.62|543.62|546.69|540.69|0
1744086300000|2025-04-08 04:25:00|546.93|540.93|546.33|540.33|548.2|542.2|545.54|539.54|0
1744086600000|2025-04-08 04:30:00|546.18|540.18|544.13|538.13|546.98|540.98|543.33|537.33|0
1744086900000|2025-04-08 04:35:00|544.96|538.96|544.26|538.26|544.96|538.96|542.41|536.41|0
1744087200000|2025-04-08 04:40:00|544.11|538.11|543.5|537.5|544.47|538.47|541.86|535.86|0
1744087500000|2025-04-08 04:45:00|543.58|537.58|540.74|534.74|543.82|537.82|539.29|533.29|0
1744087800000|2025-04-08 04:50:00|540.44|534.44|543|537|543|537|539.91|533.91|0
1744088100000|2025-04-08 04:55:00|542.77|536.77|547.8|541.8|548.03|542.03|542.62|536.62|0
1744088400000|2025-04-08 05:00:00|547.72|541.72|541.51|535.51|548.81|542.81|540.88|534.88|0
1744088700000|2025-04-08 05:05:00|542.04|536.04|539.69|533.69|542.11|536.11|538.58|532.58|0
1744089000000|2025-04-08 05:10:00|539.99|533.99|536.92|530.92|541.17|535.17|535.34|529.34|0
1744089300000|2025-04-08 05:15:00|536.55|530.55|536.47|530.47|538.53|532.53|534.02|528.02|0
1744089600000|2025-04-08 05:20:00|537.07|531.07|538.91|534.41|540.89|535.65|536.72|530.72|0
1744089900000|2025-04-08 05:25:00|539.36|534.86|538.1|533.6|540.2|535.7|537.15|532.65|0
1744090200000|2025-04-08 05:30:00|537.95|533.45|540.17|535.67|544.2|539.7|537.83|533.33|0
1744090500000|2025-04-08 05:35:00|540.78|536.28|546.66|542.16|547.5|543|540.78|536.28|0
1744090800000|2025-04-08 05:40:00|546.51|542.01|541.52|537.02|548.17|543.67|540.81|536.31|0
1744091100000|2025-04-08 05:45:00|541.75|537.25|541.59|537.09|543.17|538.67|540.57|536.07|0
1744091400000|2025-04-08 05:50:00|541.51|537.01|544.88|540.38|545.87|541.37|540.48|535.98|0
1744091700000|2025-04-08 05:55:00|545.27|540.77|546.14|541.64|547.32|542.82|544.66|540.16|0
1744092000000|2025-04-08 06:00:00|546.07|541.57|544.14|539.64|546.07|541.57|541.81|537.31|0
1744092300000|2025-04-08 06:05:00|544.29|539.79|545.43|540.93|548.34|543.84|544.14|539.64|0
1744092600000|2025-04-08 06:10:00|545.35|540.85|542.41|537.91|547.22|542.72|541.5|537|0
1744092900000|2025-04-08 06:15:00|542.57|538.07|542.05|537.55|543.87|539.37|540.74|536.24|0
1744093200000|2025-04-08 06:20:00|541.74|537.24|544.54|540.04|544.59|540.09|539.94|535.44|0
1744093500000|2025-04-08 06:25:00|543.93|539.43|543.39|538.89|545.32|540.82|541.2|536.7|0
1744093800000|2025-04-08 06:30:00|542.78|538.28|542.69|538.19|543.9|539.4|541.02|536.52|0
1744094100000|2025-04-08 06:35:00|542.54|538.04|546.38|541.88|546.38|541.88|542.01|537.51|0
1744094400000|2025-04-08 06:40:00|546.23|541.73|551.3|546.8|551.3|546.8|545.55|541.05|0
1744094700000|2025-04-08 06:45:00|551.45|546.95|552.39|547.89|553.27|548.77|550.16|545.66|0
1744095000000|2025-04-08 06:50:00|552.85|548.35|548.5|544|553.79|549.29|548.17|543.67|0
1744095300000|2025-04-08 06:55:00|548.42|543.92|551.38|546.88|551.38|546.88|546.28|541.78|0
1744095600000|2025-04-08 07:00:00|551.53|547.03|552.21|547.11|554.25|549.15|545.86|541.36|0
1744095900000|2025-04-08 07:05:00|551.29|546.19|548.56|543.46|553.48|548.38|545.67|540.57|0
1744096200000|2025-04-08 07:10:00|549.17|544.07|552.32|547.22|553.09|547.99|546.57|541.47|0
1744096500000|2025-04-08 07:15:00|552.55|547.45|553.08|547.98|554.48|549.38|550.79|545.69|0
1744096800000|2025-04-08 07:20:00|552.62|547.52|556.64|551.54|557.99|552.89|552.62|547.52|0
1744097100000|2025-04-08 07:25:00|557.33|552.23|560.72|555.62|562.41|557.31|556.48|551.38|0
1744097400000|2025-04-08 07:30:00|559.95|554.85|555.75|550.65|559.95|554.85|552.46|547.36|0
1744097700000|2025-04-08 07:35:00|555.36|550.26|553.96|548.86|557.18|552.08|552.13|547.03|0
1744098000000|2025-04-08 07:40:00|553.88|548.78|554.92|549.82|555.64|550.54|552.97|547.87|0
1744098300000|2025-04-08 07:45:00|555.16|550.06|550.66|546.16|556.29|551.19|548.07|543.57|0
1744098600000|2025-04-08 07:50:00|550.35|545.85|554.67|550.17|555.37|550.87|549.21|544.71|0
1744098900000|2025-04-08 07:55:00|553.75|549.25|558.02|553.52|558.39|553.89|553.75|549.25|0
1744099200000|2025-04-08 08:00:00|558.23|553.73|556.49|551.99|559.02|554.52|555.64|551.14|0
1744099500000|2025-04-08 08:05:00|556.88|552.38|549.63|545.13|556.88|552.38|548.42|543.92|0
1744099800000|2025-04-08 08:10:00|550.55|546.05|545.61|541.11|551.4|546.9|543.76|539.26|0
1744100100000|2025-04-08 08:15:00|544.54|540.04|546.77|542.27|548.06|543.56|543.12|538.62|0
1744100400000|2025-04-08 08:20:00|546.47|541.97|539.05|534.55|549.44|544.94|538.97|534.47|0
1744100700000|2025-04-08 08:25:00|540.11|535.61|540.1|535.6|540.52|536.02|535.81|531.31|0
1744101000000|2025-04-08 08:30:00|540.25|535.75|544.96|540.46|546.27|541.77|539.25|534.75|0
1744101300000|2025-04-08 08:35:00|544.88|540.38|549.56|545.06|549.89|545.39|543.53|539.03|0
1744101600000|2025-04-08 08:40:00|549.33|544.83|551.14|546.64|551.14|546.64|547.39|542.89|0
1744101900000|2025-04-08 08:45:00|551.06|546.56|551.3|546.8|552.43|547.93|549.21|544.71|0
1744102200000|2025-04-08 08:50:00|551.14|546.64|550.55|546.05|551.76|547.26|546.45|541.95|0
1744102500000|2025-04-08 08:55:00|550.48|545.98|553|548.5|554.14|549.64|549.1|544.6|0
1744102800000|2025-04-08 09:00:00|553.39|548.89|550.91|546.41|553.73|549.23|548.92|544.42|0
1744103100000|2025-04-08 09:05:00|550.53|546.03|551.88|547.38|552.26|547.76|549.7|545.2|0
1744103400000|2025-04-08 09:10:00|551.8|547.3|553|548.5|553.41|548.91|551.21|546.71|0
1744103700000|2025-04-08 09:15:00|552.69|548.19|549.9|545.4|553.14|548.64|549.21|544.71|0
1744104000000|2025-04-08 09:20:00|550.13|545.63|548.18|543.68|551.2|546.7|547.05|542.55|0
1744104300000|2025-04-08 09:25:00|547.65|543.15|544.88|540.38|547.65|543.15|541.97|537.47|0
1744104600000|2025-04-08 09:30:00|545.19|540.69|547.69|543.19|548.79|544.29|545.19|540.69|0
1744104900000|2025-04-08 09:35:00|547.46|542.96|549.27|544.77|550.04|545.54|545.54|541.04|0
1744105200000|2025-04-08 09:40:00|549.19|544.69|549.54|545.04|551.25|546.75|547.84|543.34|0
1744105500000|2025-04-08 09:45:00|549.31|544.81|546.89|542.39|549.31|544.81|543.98|539.48|0
1744105800000|2025-04-08 09:50:00|547.5|543|543.79|539.29|548.33|543.83|543.14|538.64|0
1744106100000|2025-04-08 09:55:00|543.95|539.45|538.86|534.36|544.66|540.16|537.66|533.16|0
1744106400000|2025-04-08 10:00:00|538.63|534.13|541.99|537.49|541.99|537.49|534.73|530.23|0
1744106700000|2025-04-08 10:05:00|542.53|538.03|543.77|539.27|543.77|539.27|540.52|536.02|0
1744107000000|2025-04-08 10:10:00|543.62|539.12|537.91|533.41|543.62|539.12|537.45|532.95|0
1744107300000|2025-04-08 10:15:00|537.98|533.48|538.85|534.35|540.56|536.06|536.98|532.48|0
1744107600000|2025-04-08 10:20:00|538.7|534.2|539.44|534.94|540.11|535.61|536.46|531.96|0
1744107900000|2025-04-08 10:25:00|539.59|535.09|540.45|535.95|541.93|537.43|537.92|533.42|0
1744108200000|2025-04-08 10:30:00|540.6|536.1|541.74|537.24|542.98|538.48|539.25|534.75|0
1744108500000|2025-04-08 10:35:00|542.04|537.54|545.33|540.83|545.8|541.3|540.33|535.83|0
1744108800000|2025-04-08 10:40:00|545.49|540.99|546.5|542|548.82|544.32|544.92|540.42|0
1744109100000|2025-04-08 10:45:00|546.42|541.92|542.77|538.27|547.02|542.52|542.77|538.27|0
1744109400000|2025-04-08 10:50:00|542.24|537.74|544.45|539.95|544.61|540.11|541.09|536.59|0
1744109700000|2025-04-08 10:55:00|544.53|540.03|542.62|538.12|545.38|540.88|541.96|537.46|0
1744110000000|2025-04-08 11:00:00|543.47|538.97|545.63|541.13|546.78|542.28|543.31|538.81|0
1744110300000|2025-04-08 11:05:00|545.32|540.82|545.57|541.07|545.95|541.45|542.11|537.61|0
1744110600000|2025-04-08 11:10:00|545.55|541.05|540.25|535.75|547.66|543.16|539.63|535.13|0
1744110900000|2025-04-08 11:15:00|540.33|535.83|544.24|539.74|552.07|547.57|538.37|533.87|0
1744111200000|2025-04-08 11:20:00|544.01|539.51|549.89|545.39|551.37|546.87|544.01|539.51|0
1744111500000|2025-04-08 11:25:00|549.66|545.16|549.94|545.44|550.18|545.68|546.54|542.04|0
1744111800000|2025-04-08 11:30:00|549.86|545.36|556.93|552.43|556.93|552.43|548.59|544.09|0
1744112100000|2025-04-08 11:35:00|556.6|552.1|566.12|561.62|575.73|571.23|556.53|552.03|0
1744112400000|2025-04-08 11:40:00|566.2|561.7|566.77|562.27|569.65|565.15|561.02|556.52|0
1744112700000|2025-04-08 11:45:00|566.84|562.34|567.22|562.72|568.09|563.59|562.63|558.13|0
1744113000000|2025-04-08 11:50:00|566.99|562.49|571.25|566.75|572.24|567.74|566.99|562.49|0
1744113300000|2025-04-08 11:55:00|571.48|566.98|578.71|574.21|582.35|577.85|569.47|564.97|0
1744113600000|2025-04-08 12:00:00|578.63|574.13|574|569.5|581.75|577.25|570.98|566.48|0
1744113900000|2025-04-08 12:05:00|573.76|569.26|582.1|577.6|585.48|580.98|570.94|566.44|0
1744114200000|2025-04-08 12:10:00|582.66|578.16|578.34|573.84|586.84|582.34|578.34|573.84|0
1744114500000|2025-04-08 12:15:00|578.5|574|579.15|574.65|580.78|576.28|574.48|569.98|0
1744114800000|2025-04-08 12:20:00|578.91|574.41|573.23|568.73|579.82|575.32|570.19|565.69|0
1744115100000|2025-04-08 12:25:00|572.99|568.49|578.33|573.83|582.94|578.44|569.93|565.43|0
1744115400000|2025-04-08 12:30:00|577.78|573.28|575.1|570.6|580.15|575.65|572.98|568.48|0
1744115700000|2025-04-08 12:35:00|575.04|570.54|572.22|567.72|576.72|572.22|571.95|567.45|0
1744116000000|2025-04-08 12:40:00|572.07|567.57|570.04|565.54|574.82|570.32|566.81|562.31|0
1744116300000|2025-04-08 12:45:00|569.88|565.38|570.04|565.54|573.74|569.24|566.81|562.31|0
1744116600000|2025-04-08 12:50:00|570.43|565.93|569.87|565.37|573.42|568.92|568.27|563.77|0
1744116900000|2025-04-08 12:55:00|569.8|565.3|572.16|567.66|574.82|570.32|567.42|562.92|0
1744117200000|2025-04-08 13:00:00|571.6|567.1|576.31|571.81|576.71|572.21|568.22|563.72|0
1744117500000|2025-04-08 13:05:00|575.84|571.34|584.33|579.83|588.9|584.4|574.34|569.84|0
1744117800000|2025-04-08 13:10:00|584.14|579.64|586.64|582.14|589.81|585.31|579.82|575.32|0
1744118100000|2025-04-08 13:15:00|587.97|583.47|590.9|586.4|595.83|591.33|583.87|579.37|0
1744118400000|2025-04-08 13:20:00|590|585.5|586.15|581.65|593.18|588.68|584.43|579.93|0
1744118700000|2025-04-08 13:25:00|586.07|581.57|596.45|591.95|598.88|594.38|586.07|581.57|0
1744119000000|2025-04-08 13:30:00|596.84|592.34|582.96|578.46|598.89|594.39|582.47|577.97|0
1744119300000|2025-04-08 13:35:00|583.73|579.23|577.99|573.49|585.89|581.39|567.26|562.76|0
1744119600000|2025-04-08 13:40:00|577.11|572.61|582.45|577.95|585.52|581.02|573.36|568.86|0
1744119900000|2025-04-08 13:45:00|580.93|576.43|579.39|574.89|592.57|588.07|575.83|571.33|0
1744120200000|2025-04-08 13:50:00|579.55|575.05|590.93|586.43|594.49|589.99|573.45|568.95|0
1744120500000|2025-04-08 13:55:00|590.86|586.36|599.3|594.8|603.99|599.49|588.07|583.57|0
1744120800000|2025-04-08 14:00:00|601.91|597.41|602.28|597.78|605.9|601.4|595.73|591.23|0
1744121100000|2025-04-08 14:05:00|601.87|597.37|605.98|601.48|608.89|604.39|594.59|590.09|0
1744121400000|2025-04-08 14:10:00|606.06|601.56|607|602.5|609.36|604.86|599.52|595.02|0
1744121700000|2025-04-08 14:15:00|607.25|602.75|607.81|603.31|615.61|611.11|606.29|601.79|0
1744122000000|2025-04-08 14:20:00|608.14|603.64|605.96|601.46|614.88|610.38|604.56|600.06|0
1744122300000|2025-04-08 14:25:00|605.14|600.64|607.27|602.77|616.71|612.21|602.37|597.87|0
1744122600000|2025-04-08 14:30:00|606.54|602.04|608.2|603.7|610.26|605.76|600.2|595.7|0
1744122900000|2025-04-08 14:35:00|609.34|604.84|610.26|605.76|612.31|607.81|601.76|597.26|0
1744123200000|2025-04-08 14:40:00|609.59|605.09|595.63|591.13|611.61|607.11|594.52|590.02|0
1744123500000|2025-04-08 14:45:00|596.03|591.53|591.05|586.55|599.76|595.26|590.06|585.56|0
1744123800000|2025-04-08 14:50:00|591.53|587.03|585.97|581.47|593.75|589.25|584.79|580.29|0
1744124100000|2025-04-08 14:55:00|586.61|582.11|575.32|570.82|586.61|582.11|575.32|570.82|0
1744124400000|2025-04-08 15:00:00|574.77|570.27|582.2|577.7|583.47|578.97|573.5|569|0
1744124700000|2025-04-08 15:05:00|581.32|576.82|575.36|570.86|581.38|576.88|570.18|565.68|0
1744125000000|2025-04-08 15:10:00|575.76|571.26|565.07|560.57|576.54|572.04|562.56|558.06|0
1744125300000|2025-04-08 15:15:00|564.91|560.41|565.69|561.19|566.64|562.14|555.12|550.62|0
1744125600000|2025-04-08 15:20:00|566.31|561.81|557.81|553.31|571.73|567.23|555.48|550.98|0
1744125900000|2025-04-08 15:25:00|557.42|552.92|554.75|550.25|562.77|558.27|554.19|549.69|0
1744126200000|2025-04-08 15:30:00|553.98|549.48|563.89|559.39|565.94|561.44|553.79|549.29|0
1744126500000|2025-04-08 15:35:00|563.73|559.23|573.67|569.17|576.97|572.47|562.4|557.9|0
1744126800000|2025-04-08 15:40:00|573.9|569.4|572.36|567.86|579.61|575.11|571.82|567.32|0
1744127100000|2025-04-08 15:45:00|572.99|568.49|562.92|558.42|578.18|573.68|561.24|556.74|0
1744127400000|2025-04-08 15:50:00|563.16|558.66|563.17|558.67|565.48|560.98|554.03|549.53|0
1744127700000|2025-04-08 15:55:00|563.33|558.83|569.51|565.01|570.9|566.4|561.06|556.56|0
1744128000000|2025-04-08 16:00:00|570.3|565.8|569.09|564.59|570.97|566.47|563.78|559.28|0
1744128300000|2025-04-08 16:05:00|569.71|565.21|564.29|559.79|573.65|569.15|562.41|557.91|0
1744128600000|2025-04-08 16:10:00|563.74|559.24|562.77|558.27|571.59|567.09|561.99|557.49|0
1744128900000|2025-04-08 16:15:00|561.99|557.49|553.1|548.6|563.74|559.24|550.35|545.85|0
1744129200000|2025-04-08 16:20:00|552.87|548.37|547.19|542.69|555.08|550.58|491.29|486.79|0
1744129500000|2025-04-08 16:25:00|547.34|542.84|557|552.5|557.75|553.25|544.93|540.43|0
1744129800000|2025-04-08 16:30:00|556.69|552.19|547.39|542.89|560.28|555.78|539.39|534.89|0
1744130100000|2025-04-08 16:35:00|548.3|543.8|531.35|526.85|551.22|546.72|530|525.5|0
1744130400000|2025-04-08 16:40:00|530.22|525.72|532.98|527.58|537|532.5|522.62|518.12|0
1744130700000|2025-04-08 16:45:00|532.6|527.2|538.66|533.26|548|542.6|530.02|524.62|0
1744131000000|2025-04-08 16:50:00|539.64|534.24|535.15|529.75|543.45|538.05|532.41|527.01|0
1744131300000|2025-04-08 16:55:00|534.55|529.15|524.8|519.4|542.5|537.1|524.28|518.88|0
1744131600000|2025-04-08 17:00:00|524.65|519.25|526.13|520.73|528.61|523.21|518.84|513.44|0
1744131900000|2025-04-08 17:05:00|526.73|521.33|512.64|507.24|531.1|525.7|510.49|505.09|0
1744132200000|2025-04-08 17:10:00|512.2|506.8|513.34|507.94|515.63|510.23|504.56|499.16|0
1744132500000|2025-04-08 17:15:00|513.42|508.02|513.79|508.39|522.73|517.33|508.81|503.41|0
1744132800000|2025-04-08 17:20:00|513.93|508.53|511.2|505.8|515.03|509.63|502.55|497.15|0
1744133100000|2025-04-08 17:25:00|510.39|504.99|501.07|495.67|560.35|554.95|498.91|493.51|0
1744133400000|2025-04-08 17:30:00|500.19|494.79|498.73|493.33|507.33|501.93|498.09|492.69|0
1744133700000|2025-04-08 17:35:00|499.02|493.62|513.71|508.31|517.61|512.21|498.2|492.8|0
1744134000000|2025-04-08 17:40:00|513.93|508.53|524.71|519.31|533.52|528.12|512.71|507.31|0
1744134300000|2025-04-08 17:45:00|524.63|519.23|512.88|507.48|524.63|519.23|510.79|505.39|0
1744134600000|2025-04-08 17:50:00|512.21|506.81|512.17|506.77|520.37|514.97|508.04|502.64|0
1744134900000|2025-04-08 17:55:00|512.02|506.62|519.87|514.47|521.33|515.93|512.02|506.62|0
1744135200000|2025-04-08 18:00:00|519.05|513.65|515.16|509.76|521.78|516.38|512.44|507.04|0
1744135500000|2025-04-08 18:05:00|514.72|509.32|506.98|501.58|514.92|509.52|504.02|498.62|0
1744135800000|2025-04-08 18:10:00|507.34|501.94|506.07|500.67|509.79|504.39|499.48|494.08|0
1744136100000|2025-04-08 18:15:00|506.22|500.82|517.02|511.62|518.08|512.68|503.55|498.15|0
1744136400000|2025-04-08 18:20:00|516.35|510.95|509.52|504.12|516.78|511.38|505.96|500.56|0
1744136700000|2025-04-08 18:25:00|509.45|504.05|494.89|489.49|509.52|504.12|492.57|487.17|0
1744137000000|2025-04-08 18:30:00|496.99|491.59|503.57|498.17|532.41|527.01|496.99|491.59|0
1744137300000|2025-04-08 18:35:00|502.42|497.02|499.42|494.02|503.55|498.15|493.2|487.8|0
1744137600000|2025-04-08 18:40:00|499.27|493.87|494.35|488.95|499.76|494.36|493.41|488.01|0
1744137900000|2025-04-08 18:45:00|494.93|489.53|500.1|494.7|506.92|501.52|491.66|486.26|0
1744138200000|2025-04-08 18:50:00|501.55|496.15|498.29|492.89|506.86|501.46|497.63|492.23|0
1744138500000|2025-04-08 18:55:00|498.46|493.06|494.14|488.74|499.84|494.44|492.67|487.27|0
1744138800000|2025-04-08 19:00:00|493.78|488.38|491.55|486.15|497.64|492.24|488.53|483.13|0
1744139100000|2025-04-08 19:05:00|491.93|486.53|480.81|475.41|492.5|487.1|480.53|475.13|0
1744139400000|2025-04-08 19:10:00|481.58|476.18|475.95|470.55|486.14|480.74|475.54|470.14|0
1744139700000|2025-04-08 19:15:00|477.06|471.66|470.52|461.52|478.39|472.99|465.76|456.76|0
1744140000000|2025-04-08 19:20:00|470.86|461.86|480.27|471.27|480.8|471.8|469.27|460.27|0
1744140300000|2025-04-08 19:25:00|479.64|470.64|479.85|470.85|486.53|477.53|478.03|469.03|0
1744140600000|2025-04-08 19:30:00|478.59|469.59|469.07|460.07|479.44|470.44|467.65|458.65|0
1744140900000|2025-04-08 19:35:00|469.42|460.42|449.49|440.49|469.42|460.42|448.13|439.13|0
1744141200000|2025-04-08 19:40:00|450.58|441.58|446.47|437.47|462.95|453.95|445.93|436.93|0
1744141500000|2025-04-08 19:45:00|446.94|437.94|441.53|432.53|451.2|442.2|440.73|431.73|0
1744141800000|2025-04-08 19:50:00|445.88|436.88|473.15|464.15|474.76|465.76|445.41|436.41|0
1744142100000|2025-04-08 19:55:00|468.09|459.09|476.89|467.89|479|470|462.44|453.44|0
1744142400000|2025-04-08 20:00:00|476.06|467.06|470.93|461.93|476.3|467.3|469.19|460.19|0
1744142700000|2025-04-08 20:05:00|470.51|461.51|473.11|464.11|479.58|470.58|467.7|458.7|0
1744143000000|2025-04-08 20:10:00|471.29|462.29|466.3|457.3|473.54|464.54|465.71|456.71|0
1744143300000|2025-04-08 20:15:00|467.06|458.06|466.6|457.6|469.79|460.79|464.33|455.33|0
1744143600000|2025-04-08 20:20:00|466.87|457.87|456.78|450.18|466.87|457.87|456.64|450.04|0
1744143900000|2025-04-08 20:25:00|457.05|450.45|458.68|452.08|459.81|453.21|454.99|448.39|0
1744144200000|2025-04-08 20:30:00|459.09|452.49|458.66|452.06|460.72|454.12|457.68|451.08|0
1744144500000|2025-04-08 20:35:00|459.07|452.47|460.04|453.44|463.92|457.32|458.82|452.22|0
1744144800000|2025-04-08 20:40:00|459.76|453.16|461.93|455.33|462.78|456.18|459.17|452.57|0
1744145100000|2025-04-08 20:45:00|461.3|454.7|465.19|458.59|466.1|459.5|460.81|454.21|0
1744145400000|2025-04-08 20:50:00|465.46|458.86|464.75|458.15|467.37|460.77|463.82|457.22|0
1744145700000|2025-04-08 20:55:00|465.03|458.43|464.47|457.87|466.56|459.96|463.22|456.62|0
1744146000000|2025-04-08 21:00:00|465.31|458.71|464.79|458.19|465.97|459.37|464.52|457.92|0
1744146300000|2025-04-08 21:05:00|464.83|458.23|464.29|457.69|465.14|458.54|464.23|457.63|0
1744146600000|2025-04-08 21:10:00|464.38|457.78|464.11|457.51|464.38|457.78|463.5|456.9|0
1744146900000|2025-04-08 21:15:00|464.13|457.53|463.06|456.46|464.29|457.69|463.06|456.46|0
1744147200000|2025-04-08 21:20:00|463.08|456.48|463.45|456.85|463.98|457.38|462.88|456.28|0
1744147500000|2025-04-08 21:25:00|463.24|456.64|464.06|457.46|464.16|457.56|463.16|456.56|0
1744147800000|2025-04-08 21:30:00|464.08|457.48|465.06|458.46|465.14|458.54|464.02|457.42|0
1744148100000|2025-04-08 21:35:00|464.99|458.39|465.34|458.74|465.75|459.15|464.97|458.37|0
1744148400000|2025-04-08 21:40:00|465.42|458.82|465.44|458.84|466.49|459.89|465.4|458.8|0
1744148700000|2025-04-08 21:45:00|465.52|458.92|465.95|459.35|466.1|459.5|465.44|458.84|0
1744149000000|2025-04-08 21:50:00|465.98|459.38|466.3|459.7|466.43|459.83|465.44|458.84|0
1744149300000|2025-04-08 21:55:00|466.04|459.44|463.73|457.13|466.4|459.8|463.73|457.13|0
1744149600000|2025-04-08 22:00:00|464.71|458.11|448.79|440.99|465.83|459.23|442.75|436.15|0
1744149900000|2025-04-08 22:05:00|448.86|441.06|447.15|439.35|453.21|444.21|444.91|437.11|0
1744150200000|2025-04-08 22:10:00|447.42|439.62|447.69|439.89|450.15|442.35|446.06|438.26|0
1744150500000|2025-04-08 22:15:00|447.9|440.1|443.82|436.02|449.05|441.25|440.84|433.04|0
1744150800000|2025-04-08 22:20:00|444.15|436.35|436.99|429.19|445.65|437.85|432.9|425.1|0
1744151100000|2025-04-08 22:25:00|436.72|428.92|440.76|432.96|443.81|436.01|436.59|428.79|0
1744151400000|2025-04-08 22:30:00|440.9|433.1|438.74|430.94|444.76|436.96|438.74|430.94|0
1744151700000|2025-04-08 22:35:00|440.09|432.29|439.95|432.15|442.38|434.58|433.9|426.1|0
1744152000000|2025-04-08 22:40:00|440.02|432.22|442.11|434.31|443.87|436.07|435.1|427.3|0
1744152300000|2025-04-08 22:45:00|441.97|434.17|444.14|436.34|445.36|437.56|441.43|433.63|0
1744152600000|2025-04-08 22:50:00|444.27|436.47|444.41|436.61|447.94|440.14|441.97|434.17|0
1744152900000|2025-04-08 22:55:00|444.14|436.34|446.31|438.51|446.85|439.05|442.37|434.57|0
1744153200000|2025-04-08 23:00:00|446.1|438.3|438.52|430.72|446.1|438.3|438.05|430.25|0
1744153500000|2025-04-08 23:05:00|438.45|430.65|438.05|430.25|440.34|432.54|435.63|427.83|0
1744153800000|2025-04-08 23:10:00|438.58|430.78|435.29|427.49|438.99|431.19|435.29|427.49|0
1744154100000|2025-04-08 23:15:00|434.75|426.95|432.41|424.61|435.89|428.09|424.69|416.89|0
1744154400000|2025-04-08 23:20:00|432.48|424.68|427.29|419.49|432.61|424.81|424.04|416.24|0
1744154700000|2025-04-08 23:25:00|427.22|419.42|424.11|416.31|429.81|422.01|423.05|415.25|0
1744155000000|2025-04-08 23:30:00|424.57|416.77|424.04|416.24|425.83|418.03|423.44|415.64|0
1744155300000|2025-04-08 23:35:00|423.9|416.1|429.07|421.27|429.67|421.87|423.9|416.1|0
1744155600000|2025-04-08 23:40:00|428.8|421|422.98|415.18|430.8|423|422.71|414.91|0
1744155900000|2025-04-08 23:45:00|422.71|414.91|433.2|425.4|434.94|427.14|422.32|414.52|0
1744156200000|2025-04-08 23:50:00|432.79|424.99|432.19|424.39|434.87|427.07|429|421.2|0
1744156500000|2025-04-08 23:55:00|432.53|424.73|437.61|429.81|437.61|429.81|431.32|423.52|0
1744156800000|2025-04-09 00:00:00|437.68|429.88|430.52|422.72|437.88|430.08|427.99|420.19|0
1744157100000|2025-04-09 00:05:00|430.86|423.06|424.94|417.14|432.25|424.45|423.75|415.95|0
1744157400000|2025-04-09 00:10:00|424.81|417.01|424.28|416.48|426.4|418.6|421.77|413.97|0
1744157700000|2025-04-09 00:15:00|423.95|416.15|437.5|429.7|438.42|430.62|419.38|411.58|0
1744158000000|2025-04-09 00:20:00|437.26|429.46|434.43|426.63|439.14|431.34|433.2|425.4|0
1744158300000|2025-04-09 00:25:00|434.5|426.7|434.46|426.66|436.39|428.59|432.47|424.67|0
1744158600000|2025-04-09 00:30:00|434.39|426.59|435.1|427.3|437.49|429.69|432.21|424.41|0
1744158900000|2025-04-09 00:35:00|434.52|426.72|433.15|425.35|435.53|427.73|431.41|423.61|0
1744159200000|2025-04-09 00:40:00|433.79|425.99|440.05|432.25|442.22|434.42|431.99|424.19|0
1744159500000|2025-04-09 00:45:00|440.36|432.56|435.39|427.59|441.59|433.79|434.91|427.11|0
1744159800000|2025-04-09 00:50:00|435.32|427.52|433.63|425.83|436.54|428.74|433.3|425.5|0
1744160100000|2025-04-09 00:55:00|433.68|425.88|435.86|428.06|437.58|429.78|433.22|425.42|0
1744160400000|2025-04-09 01:00:00|435.19|427.39|439.32|431.52|440.61|432.81|433.89|426.09|0
1744160700000|2025-04-09 01:05:00|438.92|431.12|440.19|432.39|441.61|433.81|437.66|429.86|0
1744161000000|2025-04-09 01:10:00|440.6|432.8|439.59|431.79|441.95|434.15|438.5|430.7|0
1744161300000|2025-04-09 01:15:00|439.46|431.66|437.98|430.18|447.47|439.67|437.87|430.07|0
1744161600000|2025-04-09 01:20:00|438.18|430.38|429.56|421.76|439.46|431.66|429.22|421.42|0
1744161900000|2025-04-09 01:25:00|430.08|422.28|433.62|425.82|436.16|428.36|429.15|421.35|0
1744162200000|2025-04-09 01:30:00|433.68|425.88|441.29|433.49|441.43|433.63|432.93|425.13|0
1744162500000|2025-04-09 01:35:00|440.78|432.98|444.74|437.24|446.22|438.72|440.52|432.72|0
1744162800000|2025-04-09 01:40:00|444.13|436.63|446.03|438.53|448.07|440.57|443.37|435.87|0
1744163100000|2025-04-09 01:45:00|445.83|438.33|459.79|452.29|460.68|453.18|444.15|436.65|0
1744163400000|2025-04-09 01:50:00|458.49|450.99|452.34|444.84|458.49|450.99|449.64|442.14|0
1744163700000|2025-04-09 01:55:00|453.2|445.7|458.86|451.36|459.47|451.97|448.4|440.9|0
1744164000000|2025-04-09 02:00:00|459.83|452.33|457|449.5|465.8|458.3|454.44|446.94|0
1744164300000|2025-04-09 02:05:00|457.01|449.51|455.33|447.83|458.39|450.89|454.13|446.63|0
1744164600000|2025-04-09 02:10:00|455.5|448|457.55|450.05|460.67|453.17|455.06|447.56|0
1744164900000|2025-04-09 02:15:00|459|451.5|457.52|450.02|464.39|456.89|457.22|449.72|0
1744165200000|2025-04-09 02:20:00|457.71|450.21|456.19|448.69|458.18|450.68|452.23|444.73|0
1744165500000|2025-04-09 02:25:00|455.37|447.87|456.43|448.93|458.84|451.34|454.95|447.45|0
1744165800000|2025-04-09 02:30:00|457.13|449.63|459.22|451.72|464.21|456.71|457.13|449.63|0
1744166100000|2025-04-09 02:35:00|459.29|451.79|458.18|450.68|464.64|457.14|457.15|449.65|0
1744166400000|2025-04-09 02:40:00|458.46|450.96|456.37|448.87|459.01|451.51|455.11|447.61|0
1744166700000|2025-04-09 02:45:00|456.64|449.14|452.32|444.82|458.37|450.87|452.32|444.82|0
1744167000000|2025-04-09 02:50:00|452.73|445.23|452.73|445.23|453.93|446.43|451.34|443.84|0
1744167300000|2025-04-09 02:55:00|452.66|445.16|447.7|440.2|452.82|445.32|445.68|438.18|0
1744167600000|2025-04-09 03:00:00|446.42|438.92|447.88|440.38|451.84|444.34|446.42|438.92|0
1744167900000|2025-04-09 03:05:00|448.25|440.75|449.48|441.98|450.06|442.56|447.12|439.62|0
1744168200000|2025-04-09 03:10:00|449.24|441.74|448.46|440.96|452.52|445.02|447.39|439.89|0
1744168500000|2025-04-09 03:15:00|448.73|441.23|444.95|437.45|451.7|444.2|443.81|436.31|0
1744168800000|2025-04-09 03:20:00|445.28|437.78|444.96|437.46|446.96|439.46|443.42|435.92|0
1744169100000|2025-04-09 03:25:00|445.03|437.53|442.98|435.48|445.36|437.86|442.39|434.89|0
1744169400000|2025-04-09 03:30:00|442.12|434.62|444.4|436.9|447|439.5|440.98|433.48|0
1744169700000|2025-04-09 03:35:00|444.34|436.84|439.6|432.1|444.67|437.17|436.68|429.18|0
1744170000000|2025-04-09 03:40:00|438.77|431.27|435.13|427.63|440.03|432.53|434.41|426.91|0
1744170300000|2025-04-09 03:45:00|435.45|427.95|437.7|430.2|439.98|432.48|435.45|427.95|0
1744170600000|2025-04-09 03:50:00|437.63|430.13|435.7|428.2|440.42|432.92|435.7|428.2|0
1744170900000|2025-04-09 03:55:00|436.75|429.25|433.5|426|436.75|429.25|430.54|423.04|0
1744171200000|2025-04-09 04:00:00|433.63|426.13|433.67|426.17|443.02|435.52|428.48|420.98|0
1744171500000|2025-04-09 04:05:00|434.82|427.32|428.38|420.88|438|430.5|428.07|420.57|0
1744171800000|2025-04-09 04:10:00|428.23|420.73|434.39|426.89|436.17|428.67|427.74|420.24|0
1744172100000|2025-04-09 04:15:00|434.26|426.76|431.09|423.59|435.75|428.25|429.55|422.05|0
1744172400000|2025-04-09 04:20:00|430.34|422.84|428.22|420.72|431.58|424.08|427.49|419.99|0
1744172700000|2025-04-09 04:25:00|428.38|420.88|420.83|411.83|428.38|420.88|417.06|408.06|0
1744173000000|2025-04-09 04:30:00|421.08|412.08|427.31|418.31|427.31|418.31|418.43|409.43|0
1744173300000|2025-04-09 04:35:00|427.7|418.7|427.33|418.33|429.66|420.66|425.43|416.43|0
1744173600000|2025-04-09 04:40:00|426.55|417.55|426.36|417.36|427.74|418.74|423.71|414.71|0
1744173900000|2025-04-09 04:45:00|426.55|417.55|434.6|425.6|435.36|426.36|426.55|417.55|0
1744174200000|2025-04-09 04:50:00|435|426|431.47|422.47|435.47|426.47|430.88|421.88|0
1744174500000|2025-04-09 04:55:00|431.41|422.41|425.04|417.54|432.39|423.39|424.42|415.42|0
1744174800000|2025-04-09 05:00:00|425.17|417.67|424|416.5|426.79|419.29|420.4|412.9|0
1744175100000|2025-04-09 05:05:00|424.13|416.63|426.4|418.9|426.8|419.3|418.57|411.07|0
1744175400000|2025-04-09 05:10:00|425.87|418.37|425.97|418.47|430.65|423.15|423.37|415.87|0
1744175700000|2025-04-09 05:15:00|426.32|418.82|429.82|422.32|431.17|423.67|424.21|416.71|0
1744176000000|2025-04-09 05:20:00|429.56|422.06|432.47|424.97|433.53|426.03|427.37|419.87|0
1744176300000|2025-04-09 05:25:00|431.74|424.24|429.02|421.52|432.76|425.26|428.34|420.84|0
1744176600000|2025-04-09 05:30:00|428.89|421.39|424.72|417.22|429.38|421.88|424.24|416.74|0
1744176900000|2025-04-09 05:35:00|425.11|417.61|415.34|407.84|425.56|418.06|412.52|405.02|0
1744177200000|2025-04-09 05:40:00|415.86|408.36|420.64|413.14|422.16|414.66|415.76|408.26|0
1744177500000|2025-04-09 05:45:00|421.17|413.67|421.31|413.81|421.5|414|415.55|408.05|0
1744177800000|2025-04-09 05:50:00|422.32|414.82|422.63|415.13|425.01|417.51|420.65|413.15|0
1744178100000|2025-04-09 05:55:00|422.44|414.94|427.95|420.45|428.02|420.52|420.44|412.94|0
1744178400000|2025-04-09 06:00:00|428.4|420.9|430.71|423.21|435.68|428.18|428.06|420.56|0
1744178700000|2025-04-09 06:05:00|431.16|423.66|434.78|427.28|436.34|428.84|429.18|421.68|0
1744179000000|2025-04-09 06:10:00|434.64|427.14|448.77|441.27|450.47|442.97|432.7|425.2|0
1744179300000|2025-04-09 06:15:00|450.53|443.03|438.23|430.73|456.39|448.89|437.69|430.19|0
1744179600000|2025-04-09 06:20:00|438.07|430.57|435.58|428.08|439.08|431.58|433.63|426.13|0
1744179900000|2025-04-09 06:25:00|435.31|427.81|429.56|422.06|436.18|428.68|427.14|419.64|0
1744180200000|2025-04-09 06:30:00|428.84|421.34|431.61|424.11|434.82|427.32|428.84|421.34|0
1744180500000|2025-04-09 06:35:00|433.21|425.71|434.27|426.77|437.03|429.53|432.42|424.92|0
1744180800000|2025-04-09 06:40:00|433.72|426.22|437.29|429.79|438.28|430.78|431.42|423.92|0
1744181100000|2025-04-09 06:45:00|437.22|429.72|433.03|425.53|439.63|432.13|432.55|425.05|0
1744181400000|2025-04-09 06:50:00|433.17|425.67|436.76|429.26|437.59|430.09|432.56|425.06|0
1744181700000|2025-04-09 06:55:00|437.03|429.53|437.76|430.26|441.22|433.72|434|426.5|0
1744182000000|2025-04-09 07:00:00|438.43|430.93|463.3|455.8|497.14|489.64|436.51|429.01|0
1744182300000|2025-04-09 07:05:00|463.23|455.73|456.38|448.88|472.47|464.97|451.98|444.48|0
1744182600000|2025-04-09 07:10:00|456.65|449.15|470.98|463.48|470.98|463.48|450.47|442.97|0
1744182900000|2025-04-09 07:15:00|472.74|465.24|457.75|450.25|475.41|467.91|457.11|449.61|0
1744183200000|2025-04-09 07:20:00|459.84|452.34|457.99|450.49|459.93|452.43|450.65|443.15|0
1744183500000|2025-04-09 07:25:00|458.09|450.59|460.44|452.94|463.86|456.36|455.96|448.46|0
1744183800000|2025-04-09 07:30:00|462.34|454.84|467.43|459.93|467.43|459.93|456.41|448.91|0
1744184100000|2025-04-09 07:35:00|467.57|460.07|470.14|462.64|471.98|464.48|465.24|457.74|0
1744184400000|2025-04-09 07:40:00|470.35|462.85|478.03|470.53|479.63|472.13|470.19|462.69|0
1744184700000|2025-04-09 07:45:00|477.88|470.38|477.07|469.57|479.51|472.01|473.77|466.27|0
1744185000000|2025-04-09 07:50:00|475.93|468.43|468.24|460.74|477.57|470.07|467.79|460.29|0
1744185300000|2025-04-09 07:55:00|466.84|459.34|470.4|462.9|476.3|468.8|466.84|459.34|0
1744185600000|2025-04-09 08:00:00|472.51|465.01|464.48|456.98|477.94|470.44|463.72|456.22|0
1744185900000|2025-04-09 08:05:00|465.32|457.82|456.61|449.11|465.6|458.1|455.84|448.34|0
1744186200000|2025-04-09 08:10:00|457.58|450.08|457.62|450.12|464.63|457.13|452.68|445.18|0
1744186500000|2025-04-09 08:15:00|457.55|450.05|460.4|452.9|462.73|455.23|455.22|447.72|0
1744186800000|2025-04-09 08:20:00|459.7|452.2|460.96|453.46|462.63|455.13|457.01|449.51|0
1744187100000|2025-04-09 08:25:00|461.17|453.67|453.12|445.62|465.33|457.83|453.12|445.62|0
1744187400000|2025-04-09 08:30:00|452.65|445.15|447.06|439.56|453.82|446.32|441.75|434.25|0
1744187700000|2025-04-09 08:35:00|446.65|439.15|453.22|445.72|457.59|450.09|446.65|439.15|0
1744188000000|2025-04-09 08:40:00|454.05|446.55|458.83|451.33|462.35|454.85|453.77|446.27|0
1744188300000|2025-04-09 08:45:00|458.55|451.05|459.92|452.42|462.6|455.1|456.61|449.11|0
1744188600000|2025-04-09 08:50:00|460.31|452.81|462|454.5|466.23|458.73|455.97|448.47|0
1744188900000|2025-04-09 08:55:00|462.6|455.1|466.83|459.33|469.62|462.12|461.04|453.54|0
1744189200000|2025-04-09 09:00:00|467.6|460.1|460.41|452.91|469.08|461.58|459.92|452.42|0
1744189500000|2025-04-09 09:05:00|460.62|453.12|464.78|457.28|464.78|457.28|458.91|451.41|0
1744189800000|2025-04-09 09:10:00|465.14|457.64|465.95|458.45|471.68|464.18|464.29|456.79|0
1744190100000|2025-04-09 09:15:00|466.51|459.01|465.8|458.3|469.46|461.96|463.15|455.65|0
1744190400000|2025-04-09 09:20:00|465.3|457.8|463.27|455.77|468.05|460.55|462.42|454.92|0
1744190700000|2025-04-09 09:25:00|462.06|454.56|461.5|454|463.26|455.76|458.11|450.61|0
1744191000000|2025-04-09 09:30:00|461.92|454.42|460.81|453.31|464.74|457.24|460.19|452.69|0
1744191300000|2025-04-09 09:35:00|461.1|453.6|456.96|449.46|462.71|455.21|456.89|449.39|0
1744191600000|2025-04-09 09:40:00|457.38|449.88|456.96|449.46|459.84|452.34|455.26|447.76|0
1744191900000|2025-04-09 09:45:00|457.14|449.64|449.2|441.7|457.28|449.78|449.14|441.64|0
1744192200000|2025-04-09 09:50:00|449.06|441.56|451|443.5|453.68|446.18|448.82|441.32|0
1744192500000|2025-04-09 09:55:00|451.06|443.56|454.63|447.13|457.6|450.1|451.06|443.56|0
1744192800000|2025-04-09 10:00:00|454.91|447.41|449.27|441.77|458.45|450.95|448.86|441.36|0
1744193100000|2025-04-09 10:05:00|449.06|441.56|450.65|443.15|452.06|444.56|445.08|437.58|0
1744193400000|2025-04-09 10:10:00|450.93|443.43|453.74|446.24|454.85|447.35|448.08|440.58|0
1744193700000|2025-04-09 10:15:00|454.38|446.88|443.64|436.14|455.14|447.64|443.64|436.14|0
1744194000000|2025-04-09 10:20:00|443.83|436.33|439.49|431.99|444.9|437.4|438.98|431.48|0
1744194300000|2025-04-09 10:25:00|439.76|432.26|446.19|438.69|448.84|441.34|439.32|431.82|0
1744194600000|2025-04-09 10:30:00|446.33|438.83|440.98|433.48|447.37|439.87|438.62|431.12|0
1744194900000|2025-04-09 10:35:00|440.91|433.41|445.37|437.87|446.44|438.94|440.61|433.11|0
1744195200000|2025-04-09 10:40:00|445.85|438.35|450.36|442.86|453.8|446.3|445.6|438.1|0
1744195500000|2025-04-09 10:45:00|450.69|443.19|455.19|447.69|458.64|451.14|448.69|441.19|0
1744195800000|2025-04-09 10:50:00|455.54|448.04|462.92|455.42|464.69|457.19|455.54|448.04|0
1744196100000|2025-04-09 10:55:00|462.29|454.79|448.23|440.73|468.66|461.16|448.23|440.73|0
1744196400000|2025-04-09 11:00:00|448.58|441.08|430.76|423.26|448.58|441.08|416.63|409.13|0
1744196700000|2025-04-09 11:05:00|430.89|423.39|430.48|422.98|437.17|429.67|424.74|417.24|0
1744197000000|2025-04-09 11:10:00|429.95|422.45|438.82|431.32|438.82|431.32|427.48|419.98|0
1744197300000|2025-04-09 11:15:00|438.28|430.78|439.15|430.15|450.39|442.89|431.04|423.54|0
1744197600000|2025-04-09 11:20:00|440.15|431.15|438.52|429.52|441.68|432.68|433.68|424.68|0
1744197900000|2025-04-09 11:25:00|437.45|428.45|437.35|429.55|443.45|435.65|435.71|426.71|0
1744198200000|2025-04-09 11:30:00|437.48|429.68|425.88|418.08|438.62|430.82|423.05|415.25|0
1744198500000|2025-04-09 11:35:00|426.09|418.29|421.78|413.98|434.38|426.58|421.39|413.59|0
1744198800000|2025-04-09 11:40:00|421.32|413.52|424.45|416.65|427.33|419.53|419.06|411.26|0
1744199100000|2025-04-09 11:45:00|423.93|416.13|436.8|429|458.68|450.88|419.76|411.96|0
1744199400000|2025-04-09 11:50:00|437.2|429.4|428.65|420.85|440.01|432.21|426.88|419.08|0
1744199700000|2025-04-09 11:55:00|429.44|421.64|428.22|420.42|432.4|424.6|426.18|418.38|0
1744200000000|2025-04-09 12:00:00|428.87|421.07|433.32|425.52|434.69|426.89|422.72|414.92|0
1744200300000|2025-04-09 12:05:00|433.18|425.38|431.43|423.63|433.34|425.54|426.16|418.36|0
1744200600000|2025-04-09 12:10:00|430.91|423.11|433.16|425.36|435.89|428.09|428.76|420.96|0
1744200900000|2025-04-09 12:15:00|432.83|425.03|431.57|423.77|434.58|426.78|429.11|421.31|0
1744201200000|2025-04-09 12:20:00|432.63|424.83|426.03|418.23|432.66|424.86|425.33|417.53|0
1744201500000|2025-04-09 12:25:00|426.16|418.36|426.84|419.04|430|422.2|424.12|416.32|0
1744201800000|2025-04-09 12:30:00|426.98|419.18|427.81|420.01|432.89|425.09|423.14|415.34|0
1744202100000|2025-04-09 12:35:00|427.88|420.08|428.13|420.33|429.7|421.9|422.97|415.17|0
1744202400000|2025-04-09 12:40:00|427.6|419.8|437.31|429.51|437.45|429.65|426.04|418.24|0
1744202700000|2025-04-09 12:45:00|437.38|429.58|443.41|435.61|445.46|437.66|435.35|427.55|0
1744203000000|2025-04-09 12:50:00|442.2|434.4|450.88|443.08|450.88|443.08|441.46|433.66|0
1744203300000|2025-04-09 12:55:00|450.74|442.94|445.77|437.97|459.09|451.29|445|437.2|0
1744203600000|2025-04-09 13:00:00|445.43|437.63|457.08|449.28|462.16|454.36|445.43|437.63|0
1744203900000|2025-04-09 13:05:00|457.29|449.49|454.53|446.73|472.31|464.51|454.53|446.73|0
1744204200000|2025-04-09 13:10:00|456.24|448.44|453.06|445.26|458.14|450.34|452.38|444.58|0
1744204500000|2025-04-09 13:15:00|453.81|446.01|461.7|453.9|466.08|458.28|452.63|444.83|0
1744204800000|2025-04-09 13:20:00|461.15|453.35|456.67|448.87|463.39|455.59|453.77|445.97|0
1744205100000|2025-04-09 13:25:00|455.44|447.64|452.43|444.63|458.32|450.52|451.69|443.89|0
1744205400000|2025-04-09 13:30:00|451.04|443.24|464.08|456.28|470.86|463.06|450.08|442.28|0
1744205700000|2025-04-09 13:35:00|463.94|456.14|487.67|479.87|488.82|481.02|425.1|417.3|0
1744206000000|2025-04-09 13:40:00|489.37|481.57|478.73|470.93|542.94|535.14|477.19|469.39|0
1744206300000|2025-04-09 13:45:00|479.5|471.7|487.4|479.6|487.4|479.6|471.4|463.6|0
1744206600000|2025-04-09 13:50:00|487.68|479.88|497.45|489.65|499.49|491.69|485.3|477.5|0
1744206900000|2025-04-09 13:55:00|497.66|489.86|495.8|488|503.97|496.17|492.36|484.56|0
1744207200000|2025-04-09 14:00:00|493.46|485.66|504.7|496.9|513.49|505.69|493.46|485.66|0
1744207500000|2025-04-09 14:05:00|504.27|496.47|489.32|481.52|504.42|496.62|484.35|476.55|0
1744207800000|2025-04-09 14:10:00|489.26|481.46|482.67|474.87|499.03|491.23|479.16|471.36|0
1744208100000|2025-04-09 14:15:00|483.23|475.43|493.57|485.77|494.84|487.04|483.23|475.43|0
1744208400000|2025-04-09 14:20:00|492.93|485.13|493.83|486.03|501.28|493.48|482.86|475.06|0
1744208700000|2025-04-09 14:25:00|493.05|485.25|494.26|486.46|496.31|488.51|486.43|478.63|0
1744209000000|2025-04-09 14:30:00|494.05|486.25|505.38|497.58|509.23|501.43|492.29|484.49|0
1744209300000|2025-04-09 14:35:00|505.95|498.15|493.8|486|506.17|498.37|491.76|483.96|0
1744209600000|2025-04-09 14:40:00|494.15|486.35|488.28|480.48|495.41|487.61|486.91|479.11|0
1744209900000|2025-04-09 14:45:00|488.71|480.91|484.02|476.22|501.08|493.28|483.06|475.26|0
1744210200000|2025-04-09 14:50:00|484.08|476.28|475.39|467.59|486.04|478.24|470.17|462.37|0
1744210500000|2025-04-09 14:55:00|474.89|467.09|467.68|459.88|477.73|469.93|466.79|458.99|0
1744210800000|2025-04-09 15:00:00|468.21|460.41|480.03|472.23|480.03|472.23|466.78|458.98|0
1744211100000|2025-04-09 15:05:00|479.73|471.93|485.37|477.57|490.42|482.62|476.82|469.02|0
1744211400000|2025-04-09 15:10:00|486|478.2|485.85|478.05|489.83|482.03|482.36|474.56|0
1744211700000|2025-04-09 15:15:00|486.69|478.89|495.42|487.62|500|492.2|486.69|478.89|0
1744212000000|2025-04-09 15:20:00|495.35|487.55|500.02|492.22|501.95|494.15|494.79|486.99|0
1744212300000|2025-04-09 15:25:00|500.17|492.37|495.44|487.64|501.62|493.82|495.12|487.32|0
1744212600000|2025-04-09 15:30:00|495.64|487.84|488.97|481.17|503.13|495.33|487.23|479.43|0
1744212900000|2025-04-09 15:35:00|488.69|480.89|481.98|474.18|491.76|483.96|481.42|473.62|0
1744213200000|2025-04-09 15:40:00|481.56|473.76|478.31|470.51|484.32|476.52|476.85|469.05|0
1744213500000|2025-04-09 15:45:00|478.58|470.78|490.38|482.58|497.12|489.32|478.58|470.78|0
1744213800000|2025-04-09 15:50:00|489.74|481.94|485.8|478|493.7|485.9|484.96|477.16|0
1744214100000|2025-04-09 15:55:00|485.38|477.58|481.97|474.17|486.36|478.56|478.87|471.07|0
1744214400000|2025-04-09 16:00:00|481.76|473.96|479.45|471.65|483.89|476.09|475.05|467.25|0
1744214700000|2025-04-09 16:05:00|478.96|471.16|488.65|480.85|490.27|482.47|478.96|471.16|0
1744215000000|2025-04-09 16:10:00|489.07|481.27|500.63|492.83|502.88|495.08|486.61|478.81|0
1744215300000|2025-04-09 16:15:00|500.41|492.61|502.42|494.62|504.12|496.32|498.47|490.67|0
1744215600000|2025-04-09 16:20:00|502.49|494.69|498.95|491.15|503.46|495.66|498.58|490.78|0
1744215900000|2025-04-09 16:25:00|498.18|490.38|497.78|489.98|504.37|496.57|497.16|489.36|0
1744216200000|2025-04-09 16:30:00|498.21|490.41|502.61|494.81|503.65|495.85|495.69|487.89|0
1744216500000|2025-04-09 16:35:00|502.68|494.88|503.5|495.7|506.24|498.44|498.98|491.18|0
1744216800000|2025-04-09 16:40:00|503.07|495.27|500.92|493.12|503.78|495.98|498.45|490.65|0
1744217100000|2025-04-09 16:45:00|501.06|493.26|507.07|499.27|507.07|499.27|498.26|490.46|0
1744217400000|2025-04-09 16:50:00|507|499.2|511.06|503.26|511.6|503.8|502.59|494.79|0
1744217700000|2025-04-09 16:55:00|510.63|502.83|509.08|501.28|516.23|508.43|507.73|499.93|0
1744218000000|2025-04-09 17:00:00|509.02|501.22|528.32|520.52|585.01|577.21|508.59|500.79|0
1744218300000|2025-04-09 17:05:00|528.47|520.67|508.15|500.35|528.47|520.67|507.65|499.85|0
1744218600000|2025-04-09 17:10:00|509.16|501.36|510.34|502.54|510.56|502.76|502.79|494.99|0
1744218900000|2025-04-09 17:15:00|510.71|502.91|572.98|565.18|584.43|576.63|488.41|480.61|0
1744219200000|2025-04-09 17:20:00|559.35|551.55|626.61|617.61|635.17|626.17|536.85|529.05|0
1744219500000|2025-04-09 17:25:00|623.44|614.44|620.75|610.25|685.37|674.87|594.6|584.1|0
1744219800000|2025-04-09 17:30:00|627.25|616.75|669.63|659.13|673.54|663.04|617.3|606.8|0
1744220100000|2025-04-09 17:35:00|671.23|660.73|641.49|630.99|699.47|688.97|637.1|626.6|0
1744220400000|2025-04-09 17:40:00|639.58|629.08|628.42|617.92|655.02|644.52|625.84|615.34|0
1744220700000|2025-04-09 17:45:00|631.39|620.89|666.11|655.61|681.11|670.61|631.39|620.89|0
1744221000000|2025-04-09 17:50:00|664.43|653.93|663.63|653.13|677.41|666.91|651.07|640.57|0
1744221300000|2025-04-09 17:55:00|665.06|654.56|690.06|679.56|698.11|687.61|654.49|643.99|0
1744221600000|2025-04-09 18:00:00|690.23|679.73|700.84|690.34|711.7|701.2|688.9|678.4|0
1744221900000|2025-04-09 18:05:00|699.46|688.96|689.86|679.36|706.19|695.69|669.04|658.54|0
1744222200000|2025-04-09 18:10:00|685.14|674.64|692.26|681.76|705.74|695.24|680.98|670.48|0
1744222500000|2025-04-09 18:15:00|690.65|680.15|692.97|682.47|711.92|701.42|680.99|670.49|0
1744222800000|2025-04-09 18:20:00|691.6|681.1|707.98|697.48|715.69|705.19|684.07|673.57|0
1744223100000|2025-04-09 18:25:00|710.14|699.64|719.43|708.93|727.36|716.86|705.12|694.62|0
1744223400000|2025-04-09 18:30:00|718.74|708.24|703.81|693.31|730.81|720.31|698.93|688.43|0
1744223700000|2025-04-09 18:35:00|702.61|692.11|706.58|696.08|716.96|706.46|702.61|692.11|0
1744224000000|2025-04-09 18:40:00|706.14|695.64|678.9|668.4|710.26|699.76|678.9|668.4|0
1744224300000|2025-04-09 18:45:00|677.96|667.46|690.34|679.84|691.82|681.32|670.29|659.79|0
1744224600000|2025-04-09 18:50:00|687.28|678.28|682.88|673.88|700.2|691.2|676.5|667.5|0
1744224900000|2025-04-09 18:55:00|682.29|673.29|666.97|657.97|684.26|675.26|665.09|656.09|0
1744225200000|2025-04-09 19:00:00|667.14|658.14|686.88|677.88|688.59|679.59|658.88|649.88|0
1744225500000|2025-04-09 19:05:00|688.94|679.94|688.58|679.58|693.67|684.67|677.93|668.93|0
1744225800000|2025-04-09 19:10:00|689.95|680.95|707.51|698.51|708.9|699.9|689.63|680.63|0
1744226100000|2025-04-09 19:15:00|707.33|698.33|711.67|702.67|712.97|703.97|695.94|686.94|0
1744226400000|2025-04-09 19:20:00|711.48|702.48|722.92|713.92|725.9|716.9|711.23|702.23|0
1744226700000|2025-04-09 19:25:00|723.62|714.62|728.61|719.61|735.58|726.58|720.1|711.1|0
1744227000000|2025-04-09 19:30:00|728.78|719.78|739.92|730.92|746.29|737.29|728.54|719.54|0
1744227300000|2025-04-09 19:35:00|741.61|732.61|734.34|725.34|741.61|732.61|722.1|713.1|0
1744227600000|2025-04-09 19:40:00|734.6|725.6|733.84|726.34|736|728.5|728.63|721.13|0
1744227900000|2025-04-09 19:45:00|734.9|727.4|743.04|735.54|743.04|735.54|724.83|717.33|0
1744228200000|2025-04-09 19:50:00|749.54|742.04|752.55|745.05|768.09|760.59|747.77|740.27|0
1744228500000|2025-04-09 19:55:00|759.08|751.58|746.78|739.28|759.67|752.17|739.26|731.76|0
1744228800000|2025-04-09 20:00:00|746.42|738.92|750.63|743.13|762.38|754.88|745.83|738.33|0
1744229100000|2025-04-09 20:05:00|749.92|742.42|763.81|756.31|767.14|759.64|747.8|740.3|0
1744229400000|2025-04-09 20:10:00|763.27|755.77|747.01|739.51|763.27|755.77|745.04|737.54|0
1744229700000|2025-04-09 20:15:00|747.71|740.21|757.41|749.91|758.78|751.28|747.71|740.21|0
1744230000000|2025-04-09 20:20:00|757.21|749.71|759.73|752.23|761.49|753.99|757.14|749.64|0
1744230300000|2025-04-09 20:25:00|759.91|752.41|761.94|754.44|764.06|756.56|759.91|752.41|0
1744230600000|2025-04-09 20:30:00|761.76|754.26|764.86|757.36|765.8|758.3|757.19|749.69|0
1744230900000|2025-04-09 20:35:00|764.87|757.37|763.37|755.87|764.87|757.37|760.81|753.31|0
1744231200000|2025-04-09 20:40:00|763.6|756.1|765.53|758.03|766.89|759.39|763.56|756.06|0
1744231500000|2025-04-09 20:45:00|765.08|757.58|767|759.5|767|759.5|763.81|756.31|0
1744231800000|2025-04-09 20:50:00|766.82|759.32|768.05|761.45|769.7|762.83|765.33|757.83|0
1744232100000|2025-04-09 20:55:00|767.87|761.27|766.97|760.37|769.49|762.89|765.9|759.3|0
1744232400000|2025-04-09 21:00:00|767.28|760.68|768.06|761.46|768.43|761.83|766.99|760.39|0
1744232700000|2025-04-09 21:05:00|768.17|761.57|767.77|761.17|768.25|761.65|767.16|760.56|0
1744233000000|2025-04-09 21:10:00|767.67|761.07|768.85|762.25|769.43|762.83|767.56|760.96|0
1744233300000|2025-04-09 21:15:00|768.83|762.23|769.11|762.51|769.45|762.85|768.56|761.96|0
1744233600000|2025-04-09 21:20:00|769.09|762.49|767.39|760.79|769.09|762.49|767.39|760.79|0
1744233900000|2025-04-09 21:25:00|767.68|761.08|765|758.4|767.68|761.08|764.97|758.37|0
1744234200000|2025-04-09 21:30:00|765.34|758.74|763.23|756.63|765.34|758.74|763.23|756.63|0
1744234500000|2025-04-09 21:35:00|763.1|756.5|760.65|754.05|763.1|756.5|760.07|753.47|0
1744234800000|2025-04-09 21:40:00|760.23|753.63|761.6|755|762.49|755.89|759.47|752.87|0
1744235100000|2025-04-09 21:45:00|761.88|755.28|761.04|754.44|762.17|755.57|760.71|754.11|0
1744235400000|2025-04-09 21:50:00|760.69|754.09|759.23|752.63|761.69|755.09|759|752.4|0
1744235700000|2025-04-09 21:55:00|759.17|752.57|758.91|752.31|759.37|752.77|757.94|751.34|0
1744236000000|2025-04-09 22:00:00|758.18|751.58|751.41|744.81|764.26|757.66|749.9|743.3|0
1744236300000|2025-04-09 22:05:00|751.76|745.16|755.14|748.54|755.86|749.26|751.32|744.72|0
1744236600000|2025-04-09 22:10:00|755.24|748.64|764.07|757.47|765.15|758.55|755.24|748.64|0
1744236900000|2025-04-09 22:15:00|764.17|757.57|764.97|758.37|766.14|759.54|763.36|756.76|0
1744237200000|2025-04-09 22:20:00|764.88|758.28|764.97|758.37|766.49|759.89|761.21|754.61|0
1744237500000|2025-04-09 22:25:00|765.78|759.18|767.93|761.33|768.55|761.95|764.97|758.37|0
1744237800000|2025-04-09 22:30:00|767.75|761.15|766.57|759.97|767.83|761.23|762.55|755.95|0
1744238100000|2025-04-09 22:35:00|766.75|760.15|766.57|759.97|767.29|760.69|764.6|758|0
1744238400000|2025-04-09 22:40:00|766.84|760.24|769.62|763.02|769.62|763.02|765.85|759.25|0
1744238700000|2025-04-09 22:45:00|769.8|763.2|768.9|762.3|770.61|764.01|764.78|758.18|0
1744239000000|2025-04-09 22:50:00|768.99|762.39|768.81|762.21|769.98|763.38|768|761.4|0
1744239300000|2025-04-09 22:55:00|768.36|761.76|770.61|764.01|770.61|764.01|767.82|761.22|0
1744239600000|2025-04-09 23:00:00|770.51|763.91|768.99|762.39|777.17|770.57|768.09|761.49|0
1744239900000|2025-04-09 23:05:00|769.07|762.47|770.15|763.55|772.49|765.89|768.71|762.11|0
1744240200000|2025-04-09 23:10:00|770.24|763.64|766.02|759.42|770.87|764.27|764.94|758.34|0
1744240500000|2025-04-09 23:15:00|766.38|759.78|769.07|762.47|770.6|764|766.2|759.6|0
1744240800000|2025-04-09 23:20:00|769.25|762.65|765.66|759.06|769.79|763.19|765.12|758.52|0
1744241100000|2025-04-09 23:25:00|766.37|759.77|767.09|760.49|769.16|762.56|766.02|759.42|0
1744241400000|2025-04-09 23:30:00|767.72|761.12|768.88|762.28|770.5|763.9|767|760.4|0
1744241700000|2025-04-09 23:35:00|768.97|762.37|768.25|761.65|770.5|763.9|768.08|761.48|0
1744242000000|2025-04-09 23:40:00|768.16|761.56|769.06|762.46|769.24|762.64|767.26|760.66|0
1744242300000|2025-04-09 23:45:00|769.42|762.82|766.36|759.76|770.59|763.99|765.47|758.87|0
1744242600000|2025-04-09 23:50:00|766.54|759.94|766.18|759.58|767.53|760.93|763.5|756.9|0
1744242900000|2025-04-09 23:55:00|766.72|760.12|767.17|760.57|769.5|762.9|764.75|758.15|0
1744243200000|2025-04-10 00:00:00|765.82|759.22|767.43|760.83|769.41|762.81|762.15|755.55|0
1744243500000|2025-04-10 00:05:00|767.07|760.47|760.72|754.12|767.61|761.01|760.45|753.85|0
1744243800000|2025-04-10 00:10:00|761.16|754.56|762.23|755.63|762.86|756.26|758.66|752.06|0
1744244100000|2025-04-10 00:15:00|762.05|755.45|761.9|755.3|764.56|757.96|759.12|752.52|0
1744244400000|2025-04-10 00:20:00|762.7|756.1|761.35|754.75|762.7|756.1|759.76|753.16|0
1744244700000|2025-04-10 00:25:00|761.18|754.58|754.98|748.38|761.53|754.93|754.25|747.65|0
1744245000000|2025-04-10 00:30:00|755.51|748.91|753.16|746.56|756.13|749.53|752.4|745.8|0
1744245300000|2025-04-10 00:35:00|753.51|746.91|752.28|746.88|753.82|747.22|747.5|741.17|0
1744245600000|2025-04-10 00:40:00|752.1|746.7|746.42|741.02|753.43|748.03|742.8|737.4|0
1744245900000|2025-04-10 00:45:00|746.33|740.93|747.08|741.68|750.76|745.36|746.31|740.91|0
1744246200000|2025-04-10 00:50:00|746.91|741.51|754.55|749.15|755.1|749.7|745.68|740.28|0
1744246500000|2025-04-10 00:55:00|754.73|749.33|756.91|751.51|757.46|752.06|753.16|747.76|0
1744246800000|2025-04-10 01:00:00|754.78|749.38|754.75|749.35|765.19|759.79|754.16|748.76|0
1744247100000|2025-04-10 01:05:00|754.66|749.26|751.59|746.19|756.18|750.78|749.95|744.55|0
1744247400000|2025-04-10 01:10:00|751.15|745.75|744.82|739.42|755.58|750.18|744.82|739.42|0
1744247700000|2025-04-10 01:15:00|745.26|739.86|744.36|738.96|748.8|743.4|742.47|737.07|0
1744248000000|2025-04-10 01:20:00|744.72|739.32|743.56|738.16|748.51|743.11|741.17|735.77|0
1744248300000|2025-04-10 01:25:00|743.38|737.98|737.15|731.75|745.09|739.69|736.48|731.08|0
1744248600000|2025-04-10 01:30:00|737.93|732.53|739.86|735.36|745.9|740.5|737.13|731.73|0
1744248900000|2025-04-10 01:35:00|740.03|735.53|738.97|734.47|744.19|739.69|737.96|733.46|0
1744249200000|2025-04-10 01:40:00|739.67|735.17|741.27|736.77|741.6|737.1|737.81|733.31|0
1744249500000|2025-04-10 01:45:00|741.35|736.85|738.99|734.49|743.59|739.09|738.04|733.54|0
1744249800000|2025-04-10 01:50:00|739.34|734.84|745.39|740.89|746.73|742.23|736.82|732.32|0
1744250100000|2025-04-10 01:55:00|745.75|741.25|740.51|736.01|748.13|743.63|740.51|736.01|0
1744250400000|2025-04-10 02:00:00|741.04|736.54|741.69|737.19|743.75|739.25|739.81|735.31|0
1744250700000|2025-04-10 02:05:00|741.51|737.01|738.88|734.38|743.12|738.62|737.84|733.34|0
1744251000000|2025-04-10 02:10:00|739.32|734.82|742.86|738.36|743.98|739.48|738.32|733.82|0
1744251300000|2025-04-10 02:15:00|742.68|738.18|744.98|740.48|746.57|742.07|742.68|738.18|0
1744251600000|2025-04-10 02:20:00|745.03|740.53|746.58|742.08|748.17|743.67|745.03|740.53|0
1744251900000|2025-04-10 02:25:00|746.75|742.25|742.57|738.07|746.85|742.35|741.17|736.67|0
1744252200000|2025-04-10 02:30:00|742.92|738.42|747.87|743.37|749.45|744.95|740.37|735.87|0
1744252500000|2025-04-10 02:35:00|748.32|743.82|751.19|746.69|751.46|746.96|747.47|742.97|0
1744252800000|2025-04-10 02:40:00|751.01|746.51|748.01|743.51|752.46|747.96|747.65|743.15|0
1744253100000|2025-04-10 02:45:00|748.89|744.39|745.51|741.01|751.65|747.15|745.02|740.52|0
1744253400000|2025-04-10 02:50:00|745.6|741.1|747.74|743.24|748.8|744.3|745.24|740.74|0
1744253700000|2025-04-10 02:55:00|747.57|743.07|743.9|739.4|748.8|744.3|742.33|737.83|0
1744254000000|2025-04-10 03:00:00|743.73|739.23|738.03|733.53|745.04|740.54|737.77|733.27|0
1744254300000|2025-04-10 03:05:00|738.37|733.87|743.8|739.3|744.62|740.12|738.02|733.52|0
1744254600000|2025-04-10 03:10:00|743|738.5|743.63|739.13|748.37|743.87|741.04|736.54|0
1744254900000|2025-04-10 03:15:00|743.45|738.95|739.94|735.44|744.77|740.27|738.23|733.73|0
1744255200000|2025-04-10 03:20:00|739.41|734.91|736.15|731.65|741.83|737.33|734.56|730.06|0
1744255500000|2025-04-10 03:25:00|736.93|732.43|734.77|730.27|737.97|733.47|734.51|730.01|0
1744255800000|2025-04-10 03:30:00|734.94|730.44|734.17|729.67|736.54|732.04|733.25|728.75|0
1744256100000|2025-04-10 03:35:00|734|729.5|736.44|731.94|736.74|732.24|732.65|728.15|0
1744256400000|2025-04-10 03:40:00|736.88|732.38|733.58|729.08|739.78|735.28|733.14|728.64|0
1744256700000|2025-04-10 03:45:00|733.49|728.99|733.9|729.4|735.52|731.02|733.02|728.52|0
1744257000000|2025-04-10 03:50:00|733.98|729.48|736.65|732.15|739.5|735|733.09|728.59|0
1744257300000|2025-04-10 03:55:00|736.38|731.88|738.27|733.77|739.92|735.42|736.38|731.88|0
1744257600000|2025-04-10 04:00:00|737.92|733.42|736.41|731.91|739.62|735.12|735.06|730.56|0
1744257900000|2025-04-10 04:05:00|736.5|732|735.18|730.68|737.79|733.29|734.05|729.55|0
1744258200000|2025-04-10 04:10:00|735.36|730.86|736.68|732.18|737.97|733.47|732.41|727.91|0
1744258500000|2025-04-10 04:15:00|736.77|732.27|739.78|735.28|739.78|735.28|734.83|730.33|0
1744258800000|2025-04-10 04:20:00|740.13|735.63|740.63|736.13|741.01|736.51|738.88|734.38|0
1744259100000|2025-04-10 04:25:00|740.9|736.4|735.32|730.82|741.51|737.01|733.69|729.19|0
1744259400000|2025-04-10 04:30:00|735.75|731.25|736.84|732.34|737.13|732.63|733.56|729.06|0
1744259700000|2025-04-10 04:35:00|737.02|732.52|737.41|733.21|739.48|735.28|736|731.66|0
1744260000000|2025-04-10 04:40:00|737.5|733.3|737.94|733.74|738.92|734.72|736.69|732.49|0
1744260300000|2025-04-10 04:45:00|738.12|733.92|741.32|737.12|741.68|737.48|736.26|732.06|0
1744260600000|2025-04-10 04:50:00|741.58|737.38|741.16|736.96|741.58|737.38|739.34|735.14|0
1744260900000|2025-04-10 04:55:00|741.25|737.05|739.62|735.42|741.62|737.42|738.69|734.49|0
1744261200000|2025-04-10 05:00:00|739.44|735.24|737.2|733|739.81|735.61|734.84|730.64|0
1744261500000|2025-04-10 05:05:00|736.91|732.71|732.57|728.37|739.79|735.59|731.81|727.61|0
1744261800000|2025-04-10 05:10:00|732.74|728.54|733.31|729.11|735.59|731.39|731.01|726.81|0
1744262100000|2025-04-10 05:15:00|734.05|729.85|737.69|733.49|738.4|734.2|731.1|726.9|0
1744262400000|2025-04-10 05:20:00|737.86|733.66|739.33|735.13|739.57|735.37|735.92|731.72|0
1744262700000|2025-04-10 05:25:00|739.25|735.05|740.14|735.94|741.7|737.5|738.38|734.18|0
1744263000000|2025-04-10 05:30:00|739.24|735.04|735.99|731.79|740.82|736.62|735.99|731.79|0
1744263300000|2025-04-10 05:35:00|736.1|731.9|737.91|733.71|739.62|735.42|736.1|731.9|0
1744263600000|2025-04-10 05:40:00|738.96|734.76|737.67|733.47|741.69|737.49|737.61|733.41|0
1744263900000|2025-04-10 05:45:00|738.32|734.12|740.96|736.76|741.96|737.76|737.76|733.56|0
1744264200000|2025-04-10 05:50:00|740.79|736.59|749.03|744.83|749.03|744.83|740.52|736.32|0
1744264500000|2025-04-10 05:55:00|750.09|745.89|750.32|746.12|751.15|746.95|747.04|742.84|0
1744264800000|2025-04-10 06:00:00|750.24|746.04|748.61|744.41|754.2|750|747.96|743.76|0
1744265100000|2025-04-10 06:05:00|747.99|743.79|747.04|742.84|750.14|745.94|746.28|742.08|0
1744265400000|2025-04-10 06:10:00|746.55|742.35|745.32|741.12|750.03|745.83|744.62|740.42|0
1744265700000|2025-04-10 06:15:00|745.95|741.75|745.18|740.98|748.26|744.06|743.35|739.15|0
1744266000000|2025-04-10 06:20:00|745.26|741.06|749.33|745.13|750.97|746.77|741.64|737.44|0
1744266300000|2025-04-10 06:25:00|749.07|744.87|746.33|742.13|750.34|746.14|743.39|739.19|0
1744266600000|2025-04-10 06:30:00|745.74|741.54|750.32|746.12|751.98|747.78|745.04|740.84|0
1744266900000|2025-04-10 06:35:00|750.24|746.04|751.28|747.08|751.98|747.78|750.24|746.04|0
1744267200000|2025-04-10 06:40:00|751.93|747.73|745.69|741.49|751.93|747.73|743.83|739.63|0
1744267500000|2025-04-10 06:45:00|745.86|741.66|741.14|736.94|746.14|741.94|738.51|734.31|0
1744267800000|2025-04-10 06:50:00|741.31|737.11|747.72|743.52|749.37|745.17|739.82|735.62|0
1744268100000|2025-04-10 06:55:00|747.46|743.26|750.1|745.9|752.69|748.49|746.14|741.94|0
1744268400000|2025-04-10 07:00:00|751.33|747.13|754.63|750.43|757.19|752.99|746.8|742.6|0
1744268700000|2025-04-10 07:05:00|754.73|750.53|750.6|746.1|756.53|752.19|750.6|746.1|0
1744269000000|2025-04-10 07:10:00|750.42|745.92|751.77|746.37|762.83|757.43|750.42|745.92|0
1744269300000|2025-04-10 07:15:00|751.33|745.93|746.12|740.72|752.68|747.28|745.59|740.19|0
1744269600000|2025-04-10 07:20:00|745.79|740.39|744.33|738.93|748.45|743.05|742.25|736.85|0
1744269900000|2025-04-10 07:25:00|743.8|738.4|732.94|727.54|745.49|740.09|732.94|727.54|0
1744270200000|2025-04-10 07:30:00|734.37|728.97|724.79|719.39|735.72|730.32|722.84|717.44|0
1744270500000|2025-04-10 07:35:00|725.05|719.65|717.98|712.58|726.62|721.22|716.59|711.19|0
1744270800000|2025-04-10 07:40:00|718.76|713.36|713.69|708.29|722.3|716.9|707.79|702.39|0
1744271100000|2025-04-10 07:45:00|714.46|709.06|722.05|716.65|723.68|718.28|713.36|707.96|0
1744271400000|2025-04-10 07:50:00|725.49|720.09|724.75|720.25|725.49|720.25|719.97|714.57|0
1744271700000|2025-04-10 07:55:00|725.27|720.77|710.4|705.9|725.27|720.77|708.75|704.25|0
1744272000000|2025-04-10 08:00:00|712.82|708.32|709.78|705.28|714.7|710.2|707.56|703.06|0
1744272300000|2025-04-10 08:05:00|710.13|705.63|714.97|710.47|718.98|714.48|708.68|704.18|0
1744272600000|2025-04-10 08:10:00|713.62|709.12|710.16|705.66|719.23|714.73|708.76|704.26|0
1744272900000|2025-04-10 08:15:00|709.82|705.32|710.12|705.62|714.03|709.53|707.35|702.85|0
1744273200000|2025-04-10 08:20:00|710.21|705.71|699.49|694.99|710.57|706.07|699.49|694.99|0
1744273500000|2025-04-10 08:25:00|699.15|694.65|706.87|702.37|707.76|703.26|698.62|694.12|0
1744273800000|2025-04-10 08:30:00|705.84|701.34|697.38|692.88|706.35|701.85|684.26|679.76|0
1744274100000|2025-04-10 08:35:00|697.72|693.22|699.11|694.61|704.2|699.7|697.07|692.57|0
1744274400000|2025-04-10 08:40:00|700.39|695.89|707.7|703.2|709.51|705.01|700.09|695.59|0
1744274700000|2025-04-10 08:45:00|707.87|703.37|709.4|704.9|715.2|710.7|706.39|701.89|0
1744275000000|2025-04-10 08:50:00|708.28|703.78|697.52|693.02|711.53|707.03|696.36|691.86|0
1744275300000|2025-04-10 08:55:00|697.61|693.11|697.13|692.63|698.54|694.04|691.55|687.05|0
1744275600000|2025-04-10 09:00:00|696.46|691.96|690.5|686|697.36|692.86|687.28|682.78|0
1744275900000|2025-04-10 09:05:00|690.92|686.42|690.12|685.62|694.5|690|687.95|683.45|0
1744276200000|2025-04-10 09:10:00|690.79|686.29|697.97|693.47|698.31|693.81|688.15|683.65|0
1744276500000|2025-04-10 09:15:00|697.8|693.3|693.39|688.89|700.24|695.74|692.18|687.68|0
1744276800000|2025-04-10 09:20:00|694.15|689.65|702.64|698.44|703.31|699.11|692.93|688.43|0
1744277100000|2025-04-10 09:25:00|702.81|698.61|695.54|691.64|704.3|700.1|693.96|690.06|0
1744277400000|2025-04-10 09:30:00|695.8|691.9|704.89|700.99|706.71|702.81|693.43|689.53|0
1744277700000|2025-04-10 09:35:00|705.49|701.59|700.28|696.38|709.87|705.97|700.2|696.3|0
1744278000000|2025-04-10 09:40:00|700.62|696.72|695.48|691.58|701.64|697.74|694.94|691.04|0
1744278300000|2025-04-10 09:45:00|695.23|691.33|696.71|692.81|696.91|693.01|693.77|689.87|0
1744278600000|2025-04-10 09:50:00|697.56|693.66|705.65|701.75|706.43|702.53|694.86|690.96|0
1744278900000|2025-04-10 09:55:00|705.83|701.93|697.46|693.56|706|702.1|697.23|693.33|0
1744279200000|2025-04-10 10:00:00|698.31|694.41|702.63|698.73|705.71|701.81|696.01|692.11|0
1744279500000|2025-04-10 10:05:00|703.48|699.58|707.69|703.79|711.6|707.7|701.88|697.98|0
1744279800000|2025-04-10 10:10:00|707.51|703.61|713.45|709.55|717.97|714.07|707.51|703.61|0
1744280100000|2025-04-10 10:15:00|713.89|709.99|722.57|718.67|722.57|718.67|713.45|709.55|0
1744280400000|2025-04-10 10:20:00|721.62|717.72|711.71|707.81|722.62|718.72|711.1|707.2|0
1744280700000|2025-04-10 10:25:00|711.8|707.9|716.44|712.54|716.61|712.71|710.42|706.52|0
1744281000000|2025-04-10 10:30:00|715.92|712.02|716.8|712.9|723.93|720.03|714.33|710.43|0
1744281300000|2025-04-10 10:35:00|717.15|713.25|725.66|721.76|726.02|722.12|711.03|707.13|0
1744281600000|2025-04-10 10:40:00|725.24|721.34|719.49|715.59|726.53|722.63|717.12|713.22|0
1744281900000|2025-04-10 10:45:00|719.75|715.85|711.57|707.67|719.75|715.85|711.57|707.67|0
1744282200000|2025-04-10 10:50:00|712.53|708.63|704.04|700.14|713.81|709.91|703.83|699.93|0
1744282500000|2025-04-10 10:55:00|704.21|700.31|703.94|700.04|707.95|704.05|703.62|699.72|0
1744282800000|2025-04-10 11:00:00|703.77|699.87|709.42|705.52|712.21|708.31|703.77|699.87|0
1744283100000|2025-04-10 11:05:00|710.89|706.99|707.41|703.51|711.82|707.92|705.21|701.31|0
1744283400000|2025-04-10 11:10:00|707.92|704.02|703.53|699.63|711.07|707.17|700.84|696.94|0
1744283700000|2025-04-10 11:15:00|703.88|699.98|706.28|702.38|707|703.1|701.37|697.47|0
1744284000000|2025-04-10 11:20:00|705.16|701.26|709.95|706.05|712.85|708.95|703.86|699.96|0
1744284300000|2025-04-10 11:25:00|710.36|706.46|706.98|703.08|711.97|708.07|705.06|701.16|0
1744284600000|2025-04-10 11:30:00|705.4|701.5|712.27|708.37|712.93|709.03|701|697.1|0
1744284900000|2025-04-10 11:35:00|712.1|708.2|713.27|709.37|718.78|714.88|711.93|708.03|0
1744285200000|2025-04-10 11:40:00|713.01|709.11|711.66|707.76|715|711.1|710.23|706.33|0
1744285500000|2025-04-10 11:45:00|711.34|707.44|711.98|708.08|713.12|709.22|709.5|705.6|0
1744285800000|2025-04-10 11:50:00|711.5|707.6|710.38|706.48|714.2|710.3|708.4|704.5|0
1744286100000|2025-04-10 11:55:00|710.56|706.66|712.65|708.75|713.66|709.76|709.45|705.55|0
1744286400000|2025-04-10 12:00:00|712.95|709.05|708.21|704.31|713.44|709.54|705.2|701.3|0
1744286700000|2025-04-10 12:05:00|705.63|701.73|702.99|699.09|709.23|705.33|699.26|695.36|0
1744287000000|2025-04-10 12:10:00|702.24|698.34|704.02|700.12|704.84|700.94|699.72|695.82|0
1744287300000|2025-04-10 12:15:00|703.25|699.35|708.11|704.21|711.58|707.68|701.82|697.92|0
1744287600000|2025-04-10 12:20:00|708.54|704.64|697.82|693.92|709.13|705.23|697.48|693.58|0
1744287900000|2025-04-10 12:25:00|698.24|694.34|701.01|697.11|702.83|698.93|696.49|692.59|0
1744288200000|2025-04-10 12:30:00|700.41|696.51|712.85|708.95|724.58|720.68|700.41|696.51|0
1744288500000|2025-04-10 12:35:00|711.23|707.33|698.17|694.27|715.77|711.87|694.76|690.86|0
1744288800000|2025-04-10 12:40:00|698.26|694.36|695.58|691.68|699.41|695.51|687.23|683.33|0
1744289100000|2025-04-10 12:45:00|694.9|691|691.15|687.25|699.04|695.14|690.28|686.38|0
1744289400000|2025-04-10 12:50:00|690.99|687.09|699.19|695.29|699.19|695.29|685.89|681.99|0
1744289700000|2025-04-10 12:55:00|698.85|694.95|700.71|696.81|700.96|697.06|694.45|690.55|0
1744290000000|2025-04-10 13:00:00|700.09|696.19|699.88|695.98|702.51|698.61|697.4|693.5|0
1744290300000|2025-04-10 13:05:00|699.71|695.81|704.57|700.67|711.94|708.04|699.37|695.47|0
1744290600000|2025-04-10 13:10:00|704.4|700.5|697.69|693.79|707.07|703.17|695.86|691.96|0
1744290900000|2025-04-10 13:15:00|698.02|694.12|706.08|702.18|706.92|703.02|695.49|691.59|0
1744291200000|2025-04-10 13:20:00|705.57|701.67|707.9|704|711.1|707.2|705.32|701.42|0
1744291500000|2025-04-10 13:25:00|707.81|703.91|688.96|685.06|708.59|704.69|686.67|682.77|0
1744291800000|2025-04-10 13:30:00|693.12|689.22|688.89|684.99|700.88|696.98|684.69|680.79|0
1744292100000|2025-04-10 13:35:00|689.56|685.66|679.39|675.49|693.55|689.65|673.5|669.6|0
1744292400000|2025-04-10 13:40:00|681.24|677.34|676.15|672.25|681.24|677.34|665.37|661.47|0
1744292700000|2025-04-10 13:45:00|675.48|671.58|688.59|684.69|692.07|688.17|675.48|671.58|0
1744293000000|2025-04-10 13:50:00|688.16|684.26|679.82|675.92|695.62|691.72|675.44|671.54|0
1744293300000|2025-04-10 13:55:00|680.32|676.42|671.45|667.55|681.24|677.34|668.68|664.78|0
1744293600000|2025-04-10 14:00:00|669.36|665.46|665.02|661.12|675.01|671.11|658.37|654.47|0
1744293900000|2025-04-10 14:05:00|665.44|661.54|670.94|667.04|677.08|673.18|660.51|656.61|0
1744294200000|2025-04-10 14:10:00|669.52|665.62|664.77|660.87|669.52|665.62|656.51|652.61|0
1744294500000|2025-04-10 14:15:00|663.86|659.96|663.87|659.97|672.68|668.78|663.05|659.15|0
1744294800000|2025-04-10 14:20:00|663.29|659.39|679.7|675.8|682.38|678.48|661.81|657.91|0
1744295100000|2025-04-10 14:25:00|678.86|674.96|670.33|666.43|683.74|679.84|670.33|666.43|0
1744295400000|2025-04-10 14:30:00|668.75|664.85|685.15|681.25|687.53|683.63|668.75|664.85|0
1744295700000|2025-04-10 14:35:00|685.91|682.01|685.31|681.41|691.57|687.67|681.33|677.43|0
1744296000000|2025-04-10 14:40:00|684.71|680.81|682.39|678.49|693.96|690.06|679.77|675.87|0
1744296300000|2025-04-10 14:45:00|682.72|678.82|672.11|668.21|684.97|681.07|667.23|663.33|0
1744296600000|2025-04-10 14:50:00|670.78|666.88|670.47|666.57|675.77|671.87|663.46|659.56|0
1744296900000|2025-04-10 14:55:00|671.02|667.12|659.36|655.46|673.54|669.64|657.35|653.45|0
1744297200000|2025-04-10 15:00:00|658.94|655.04|662.6|658.7|663.19|659.29|657.7|653.8|0
1744297500000|2025-04-10 15:05:00|662.42|658.52|673.77|669.87|674.55|670.65|659.12|655.22|0
1744297800000|2025-04-10 15:10:00|673.02|669.12|659.76|655.86|673.83|669.93|658.44|654.54|0
1744298100000|2025-04-10 15:15:00|659.68|655.78|654.3|650.4|660.2|656.3|652.69|648.79|0
1744298400000|2025-04-10 15:20:00|654.14|650.24|650.21|646.31|656.96|653.06|646.47|642.57|0
1744298700000|2025-04-10 15:25:00|650.38|646.48|644.46|640.56|653.28|649.38|644.22|640.32|0
1744299000000|2025-04-10 15:30:00|644.71|640.81|646.67|642.77|647.48|643.58|636.65|632.75|0
1744299300000|2025-04-10 15:35:00|647.15|643.25|638.14|634.24|647.53|643.63|637.58|633.68|0
1744299600000|2025-04-10 15:40:00|639.03|635.13|638.27|634.37|647.16|643.26|635.5|631.6|0
1744299900000|2025-04-10 15:45:00|636.98|633.08|634.56|630.66|644.2|640.3|634.56|630.66|0
1744300200000|2025-04-10 15:50:00|635.09|631.19|638.8|634.9|638.8|634.9|627.61|623.71|0
1744300500000|2025-04-10 15:55:00|639.12|635.22|622.86|618.96|640.57|636.67|617.35|613.45|0
1744300800000|2025-04-10 16:00:00|622.62|618.72|612.79|608.89|631.78|627.88|609.82|605.92|0
1744301100000|2025-04-10 16:05:00|612.08|608.18|622.74|618.84|628.66|624.76|609.88|605.98|0
1744301400000|2025-04-10 16:10:00|622.18|618.28|614.89|610.99|628.11|624.21|612.6|608.7|0
1744301700000|2025-04-10 16:15:00|615.12|611.22|603.45|599.55|615.65|611.75|599.85|595.95|0
1744302000000|2025-04-10 16:20:00|604.29|600.39|602.26|595.66|604.56|600.66|582.6|578.7|0
1744302300000|2025-04-10 16:25:00|602.65|596.05|595.29|589.29|604.38|598.38|583.33|577.33|0
1744302600000|2025-04-10 16:30:00|598.68|592.68|618.84|612.84|619.23|613.23|598.68|592.68|0
1744302900000|2025-04-10 16:35:00|617.82|611.82|621.92|615.92|626.8|620.8|608.51|602.51|0
1744303200000|2025-04-10 16:40:00|621.6|615.6|622.38|616.38|625.6|619.6|614|608|0
1744303500000|2025-04-10 16:45:00|623.4|617.4|633.04|627.04|636.64|630.64|611.78|605.78|0
1744303800000|2025-04-10 16:50:00|634.63|628.63|625.25|619.25|637.38|631.38|620.3|614.3|0
1744304100000|2025-04-10 16:55:00|622.62|616.62|634.5|628.5|637.58|631.58|622.29|616.29|0
1744304400000|2025-04-10 17:00:00|634.26|628.26|638.63|632.63|665.94|659.94|628.28|622.28|0
1744304700000|2025-04-10 17:05:00|639.43|633.43|619.57|613.57|639.43|633.43|616.79|610.79|0
1744305000000|2025-04-10 17:10:00|619.02|613.02|606.99|600.99|621.46|615.46|601.43|595.43|0
1744305300000|2025-04-10 17:15:00|609.61|603.61|614.07|609.27|616.69|610.69|604.67|598.67|0
1744305600000|2025-04-10 17:20:00|613.14|608.34|615.12|610.32|617.85|613.05|601.1|596.3|0
1744305900000|2025-04-10 17:25:00|615.2|610.4|633.23|628.43|635.05|630.25|613.88|609.08|0
1744306200000|2025-04-10 17:30:00|633.31|628.51|630.84|626.04|643.04|638.24|626.46|621.66|0
1744306500000|2025-04-10 17:35:00|631.08|626.28|632.15|627.35|643.89|639.09|630.21|625.41|0
1744306800000|2025-04-10 17:40:00|631.2|626.4|649.06|644.26|649.14|644.34|630.31|625.51|0
1744307100000|2025-04-10 17:45:00|649.46|644.66|645.77|640.97|660.88|656.08|643.63|638.83|0
1744307400000|2025-04-10 17:50:00|646.74|641.94|654.15|649.35|658.1|653.3|638.17|633.37|0
1744307700000|2025-04-10 17:55:00|654.56|649.76|656.9|652.1|665.51|660.71|653.9|649.1|0
1744308000000|2025-04-10 18:00:00|656.67|651.87|670.85|666.05|680.48|675.68|653.08|648.28|0
1744308300000|2025-04-10 18:05:00|671.38|666.58|645.63|640.83|677.83|673.03|645.03|640.23|0
1744308600000|2025-04-10 18:10:00|646.59|641.79|638.89|634.09|650.54|645.74|637.39|632.59|0
1744308900000|2025-04-10 18:15:00|638.52|633.72|646.16|641.36|654.48|649.68|636.66|631.86|0
1744309200000|2025-04-10 18:20:00|646.49|641.69|670.13|665.33|673.98|669.18|646.49|641.69|0
1744309500000|2025-04-10 18:25:00|668.65|663.85|677.98|673.18|680.71|675.91|663.03|658.23|0
1744309800000|2025-04-10 18:30:00|678.66|673.86|668.92|664.12|685.11|680.31|667.68|662.88|0
1744310100000|2025-04-10 18:35:00|668.01|663.21|674.01|669.21|675.63|670.83|659.49|654.69|0
1744310400000|2025-04-10 18:40:00|673.68|668.88|683.82|679.02|684.77|679.97|667.25|662.45|0
1744310700000|2025-04-10 18:45:00|683.57|678.77|664.93|660.13|683.82|679.02|658.79|653.99|0
1744311000000|2025-04-10 18:50:00|665.43|660.63|652.4|647.6|676.39|671.59|652.4|647.6|0
1744311300000|2025-04-10 18:55:00|654.15|649.35|664.18|659.38|670.28|665.48|646.81|642.01|0
1744311600000|2025-04-10 19:00:00|663.11|658.31|678.97|674.17|683.09|678.29|655.23|650.43|0
1744311900000|2025-04-10 19:05:00|678.64|673.84|654.54|649.74|683.43|678.63|654.21|649.41|0
1744312200000|2025-04-10 19:10:00|656.17|651.37|659.19|654.39|662.99|658.19|651.52|646.72|0
1744312500000|2025-04-10 19:15:00|659.52|654.72|670.82|666.02|672|667.2|652.7|647.9|0
1744312800000|2025-04-10 19:20:00|670.33|665.53|663.7|658.9|681.73|676.93|657.16|652.36|0
1744313100000|2025-04-10 19:25:00|663.04|658.24|644.63|639.83|669.02|664.22|644.1|639.3|0
1744313400000|2025-04-10 19:30:00|644.47|639.67|653.35|648.55|666.18|661.38|643.5|638.7|0
1744313700000|2025-04-10 19:35:00|652.9|648.1|644.05|639.25|656.38|651.58|641.03|636.23|0
1744314000000|2025-04-10 19:40:00|643.41|638.61|624.53|619.73|648.24|643.44|622.61|617.81|0
1744314300000|2025-04-10 19:45:00|625.88|621.08|634.17|629.37|640.81|636.01|622.08|617.28|0
1744314600000|2025-04-10 19:50:00|635.36|630.56|666.74|661.94|667.72|662.92|635.36|630.56|0
1744314900000|2025-04-10 19:55:00|664.29|659.49|660.05|655.25|672.46|667.66|646.02|641.22|0
1744315200000|2025-04-10 20:00:00|658.42|653.62|666.54|661.74|670.97|666.17|651.7|646.9|0
1744315500000|2025-04-10 20:05:00|666.05|661.25|664.84|660.04|667.06|662.26|659.44|654.64|0
1744315800000|2025-04-10 20:10:00|664.52|659.72|667.26|662.46|670.66|665.86|661.36|656.56|0
1744316100000|2025-04-10 20:15:00|666.6|661.8|663|658.2|668.39|663.59|659.82|655.02|0
1744316400000|2025-04-10 20:20:00|662.68|657.88|659.26|654.46|662.74|657.94|658.19|653.39|0
1744316700000|2025-04-10 20:25:00|659.1|654.3|658.01|653.21|659.44|654.64|657.64|652.84|0
1744317000000|2025-04-10 20:30:00|657.52|652.72|657.6|652.8|659.78|654.98|656.88|652.08|0
1744317300000|2025-04-10 20:35:00|657.44|652.64|656|651.2|658.56|653.76|654.07|649.27|0
1744317600000|2025-04-10 20:40:00|656.16|651.36|653.49|648.69|657.29|652.49|653.43|648.63|0
1744317900000|2025-04-10 20:45:00|653.65|648.85|658.09|653.29|658.26|653.46|653|648.2|0
1744318200000|2025-04-10 20:50:00|658.42|653.62|661.51|656.71|661.67|656.87|657.36|652.56|0
1744318500000|2025-04-10 20:55:00|661.84|657.04|661.67|656.87|662|657.2|659.88|655.08|0
1744318800000|2025-04-10 21:00:00|661.3|656.5|661.3|656.5|662.36|657.56|660.94|656.14|0
1744319100000|2025-04-10 21:05:00|661.18|656.38|660.75|655.95|661.27|656.47|660.45|655.65|0
1744319400000|2025-04-10 21:10:00|660.74|655.94|660.86|656.06|660.91|656.11|660.74|655.94|0
1744319700000|2025-04-10 21:15:00|660.74|655.94|661.17|656.37|661.27|656.47|660.74|655.94|0
1744320000000|2025-04-10 21:20:00|661.12|656.32|660.5|655.7|661.17|656.37|660.5|655.7|0
1744320300000|2025-04-10 21:25:00|661.1|656.3|660.42|655.62|661.1|656.3|660.19|655.39|0
1744320600000|2025-04-10 21:30:00|660.58|655.78|659.94|655.14|660.58|655.78|659.94|655.14|0
1744320900000|2025-04-10 21:35:00|659.87|655.07|659.07|654.27|660.06|655.26|659|654.2|0
1744321200000|2025-04-10 21:40:00|659.05|654.25|659.17|654.37|659.17|654.37|658.24|653.44|0
1744321500000|2025-04-10 21:45:00|658.99|654.19|658.33|653.53|659.06|654.26|658.33|653.53|0
1744321800000|2025-04-10 21:50:00|658.16|653.36|658.58|653.78|658.58|653.78|658.04|653.24|0
1744322100000|2025-04-10 21:55:00|658.51|653.71|657.49|652.69|658.57|653.77|657.09|652.29|0
1744322400000|2025-04-10 22:00:00|660.26|655.46|666.13|661.33|666.79|661.99|657.49|652.69|0
1744322700000|2025-04-10 22:05:00|665.72|660.92|668.92|664.12|669.98|665.18|665.72|660.92|0
1744323000000|2025-04-10 22:10:00|669|664.2|668.5|663.7|671.46|666.66|667.85|663.05|0
1744323300000|2025-04-10 22:15:00|668.17|663.37|666.53|661.73|670.63|665.83|666.04|661.24|0
1744323600000|2025-04-10 22:20:00|666.04|661.24|666.2|661.4|667.19|662.39|664.65|659.85|0
1744323900000|2025-04-10 22:25:00|666.37|661.57|666.45|661.65|668.82|664.02|664.57|659.77|0
1744324200000|2025-04-10 22:30:00|666.53|661.73|670.87|666.07|672.76|667.96|666.53|661.73|0
1744324500000|2025-04-10 22:35:00|671.45|666.65|674.4|669.6|674.65|669.85|670.38|665.58|0
1744324800000|2025-04-10 22:40:00|674.32|669.52|675.8|671|676.22|671.42|674|669.2|0
1744325100000|2025-04-10 22:45:00|675.06|670.26|671.27|666.47|678.36|673.56|670.87|666.07|0
1744325400000|2025-04-10 22:50:00|671.11|666.31|669.79|664.99|671.27|666.47|668.9|664.1|0
1744325700000|2025-04-10 22:55:00|669.47|664.67|666.51|661.71|670.37|665.57|666.27|661.47|0
1744326000000|2025-04-10 23:00:00|666.6|661.8|664.22|659.42|666.84|662.04|661.12|656.32|0
1744326300000|2025-04-10 23:05:00|663.81|659.01|665.69|660.89|668.4|663.6|663.56|658.76|0
1744326600000|2025-04-10 23:10:00|665.2|660.4|656.22|651.42|665.52|660.72|655.09|650.29|0
1744326900000|2025-04-10 23:15:00|656.31|651.51|654.76|649.96|656.39|651.59|652.73|647.93|0
1744327200000|2025-04-10 23:20:00|654.6|649.8|643.51|638.71|655.25|650.45|643.43|638.63|0
1744327500000|2025-04-10 23:25:00|644.48|639.68|649.89|645.09|652|647.2|644.24|639.44|0
1744327800000|2025-04-10 23:30:00|650.05|645.25|653.29|648.49|653.86|649.06|647.62|642.82|0
1744328100000|2025-04-10 23:35:00|652.8|648|647.3|642.5|653.13|648.33|647.22|642.42|0
1744328400000|2025-04-10 23:40:00|647.86|643.06|651.83|647.03|651.91|647.11|647.54|642.74|0
1744328700000|2025-04-10 23:45:00|651.5|646.7|644.22|639.42|651.91|647.11|644.22|639.42|0
1744329000000|2025-04-10 23:50:00|644.06|639.26|637.95|633.15|645.84|641.04|636.59|631.79|0
1744329300000|2025-04-10 23:55:00|637.47|632.67|642.61|637.81|647.37|642.57|636.11|631.31|0
1744329600000|2025-04-11 00:00:00|642.45|637.65|631.54|626.74|643.66|638.86|626.12|621.32|0
1744329900000|2025-04-11 00:05:00|630.66|625.86|628.27|623.47|631.3|626.5|624.52|619.72|0
1744330200000|2025-04-11 00:10:00|627.63|622.83|631.53|626.73|635.62|630.82|627.63|622.83|0
1744330500000|2025-04-11 00:15:00|631.37|626.57|624.04|619.24|637.24|632.44|621.99|617.19|0
1744330800000|2025-04-11 00:20:00|624.35|619.55|631.27|626.47|634.18|629.38|624.35|619.55|0
1744331100000|2025-04-11 00:25:00|631.18|626.38|624.7|619.9|631.97|627.17|624.36|619.56|0
1744331400000|2025-04-11 00:30:00|625.09|620.29|626.06|621.26|629.44|624.64|622.61|617.81|0
1744331700000|2025-04-11 00:35:00|626.46|621.66|624.86|620.06|655.78|650.98|623.27|618.47|0
1744332000000|2025-04-11 00:40:00|624.7|619.9|619.73|614.93|630.92|626.12|615.26|610.46|0
1744332300000|2025-04-11 00:45:00|619.96|615.16|622.37|616.37|624.39|618.39|578.44|573.64|0
1744332600000|2025-04-11 00:50:00|621.74|615.74|624.4|618.4|655.6|649.6|592.13|586.13|0
1744332900000|2025-04-11 00:55:00|622.35|616.35|625.57|619.57|627.56|621.56|617.56|611.56|0
1744333200000|2025-04-11 01:00:00|624.71|618.71|626.58|620.58|628.98|622.98|620.5|614.5|0
1744333500000|2025-04-11 01:05:00|625.88|619.88|632.46|626.46|634.71|628.71|622.22|616.22|0
1744333800000|2025-04-11 01:10:00|631.99|625.99|639.81|633.81|640.34|634.34|630.33|624.33|0
1744334100000|2025-04-11 01:15:00|639.41|633.41|642.47|636.47|643.82|637.82|635.15|629.15|0
1744334400000|2025-04-11 01:20:00|642.31|636.31|639.34|633.34|642.66|636.66|632.37|626.37|0
1744334700000|2025-04-11 01:25:00|638.94|632.94|638.42|632.42|643.55|637.55|632.45|626.45|0
1744335000000|2025-04-11 01:30:00|638.65|632.65|634.65|628.65|642.02|636.02|633.24|627.24|0
1744335300000|2025-04-11 01:35:00|634.33|628.33|637.1|631.1|640.24|634.24|631.23|625.23|0
1744335600000|2025-04-11 01:40:00|637.41|631.41|638.73|632.73|640.9|634.9|633.84|627.84|0
1744335900000|2025-04-11 01:45:00|638.65|632.65|643.95|637.95|646.9|640.9|636.92|630.92|0
1744336200000|2025-04-11 01:50:00|643.47|637.47|640.39|634.39|647.08|641.08|639.49|633.49|0
1744336500000|2025-04-11 01:55:00|640.47|634.47|647.38|641.38|648.55|642.55|640.31|634.31|0
1744336800000|2025-04-11 02:00:00|646.97|640.97|640.28|634.28|647.24|641.24|639.69|633.69|0
1744337100000|2025-04-11 02:05:00|640.12|634.12|641.18|635.18|641.58|635.58|636.6|630.6|0
1744337400000|2025-04-11 02:10:00|641.5|635.5|640.18|634.18|643.81|637.81|637.5|631.5|0
1744337700000|2025-04-11 02:15:00|641.05|635.05|640.74|634.74|642.49|636.49|634.07|628.07|0
1744338000000|2025-04-11 02:20:00|641.22|635.22|644.33|638.33|647.01|641.01|640.02|634.02|0
1744338300000|2025-04-11 02:25:00|643.78|637.78|651.2|645.2|655.48|649.48|643.62|637.62|0
1744338600000|2025-04-11 02:30:00|650.8|644.8|654.74|648.74|657.3|651.3|649.93|643.93|0
1744338900000|2025-04-11 02:35:00|654.82|648.82|652.02|646.02|655.38|649.38|651.24|645.24|0
1744339200000|2025-04-11 02:40:00|652.1|646.1|649.54|643.54|652.58|646.58|648.07|642.07|0
1744339500000|2025-04-11 02:45:00|649.62|643.62|651.14|645.14|651.22|645.22|648.09|642.09|0
1744339800000|2025-04-11 02:50:00|651.53|645.53|650.46|644.46|654.27|648.27|649.02|643.02|0
1744340100000|2025-04-11 02:55:00|650.23|644.23|645.57|639.57|650.23|644.23|644.79|638.79|0
1744340400000|2025-04-11 03:00:00|646.05|640.05|649.74|643.74|652.3|646.3|645.49|639.49|0
1744340700000|2025-04-11 03:05:00|650.3|644.3|649.49|643.49|653.49|647.49|649.29|643.29|0
1744341000000|2025-04-11 03:10:00|649.25|643.25|654.28|648.28|655.47|649.47|647.88|641.88|0
1744341300000|2025-04-11 03:15:00|654.44|648.44|654.69|648.69|656.78|650.78|652.12|646.12|0
1744341600000|2025-04-11 03:20:00|654.24|648.24|660.65|654.65|671.89|665.89|651.72|645.72|0
1744341900000|2025-04-11 03:25:00|660.81|654.81|664.07|658.07|666.6|660.6|660.41|654.41|0
1744342200000|2025-04-11 03:30:00|664.82|658.82|660.26|654.26|666.99|660.99|658.42|652.42|0
1744342500000|2025-04-11 03:35:00|659.73|653.73|660.46|654.46|661.46|655.46|657.34|651.34|0
1744342800000|2025-04-11 03:40:00|660.91|654.91|664.4|658.4|665.27|659.27|658.93|652.93|0
1744343100000|2025-04-11 03:45:00|665|659|663.04|657.04|665|659|658.97|652.97|0
1744343400000|2025-04-11 03:50:00|662.18|656.18|667.21|661.21|668.36|662.36|660.4|654.4|0
1744343700000|2025-04-11 03:55:00|666.96|660.96|663.07|657.07|667.46|661.46|661.97|655.97|0
1744344000000|2025-04-11 04:00:00|662.74|656.74|665.45|659.45|667.68|661.68|662.74|656.74|0
1744344300000|2025-04-11 04:05:00|666.28|660.28|669.07|663.07|672.49|666.49|666.04|660.04|0
1744344600000|2025-04-11 04:10:00|668.85|662.85|670.9|664.9|672.38|666.38|668.35|662.35|0
1744344900000|2025-04-11 04:15:00|671.03|665.03|672.59|666.59|674.36|668.36|669.43|663.43|0
1744345200000|2025-04-11 04:20:00|672.43|666.43|669.71|663.71|673.82|667.82|667.9|661.9|0
1744345500000|2025-04-11 04:25:00|669.42|663.42|666.12|660.12|671.23|665.23|664.37|658.37|0
1744345800000|2025-04-11 04:30:00|666.77|660.77|668.67|662.67|668.99|662.99|665.92|659.92|0
1744346100000|2025-04-11 04:35:00|668.91|662.91|667.81|661.81|669.64|663.64|667.44|661.44|0
1744346400000|2025-04-11 04:40:00|668.23|662.23|671.07|665.07|671.07|665.07|667.73|661.73|0
1744346700000|2025-04-11 04:45:00|670.99|664.99|667.58|661.58|671.07|665.07|667.13|661.13|0
1744347000000|2025-04-11 04:50:00|667.66|661.66|662.96|656.96|667.66|661.66|661.27|655.27|0
1744347300000|2025-04-11 04:55:00|663.29|657.29|667.03|661.03|667.95|661.95|663.29|657.29|0
1744347600000|2025-04-11 05:00:00|667.35|661.35|663.72|657.72|668.3|662.3|663.13|657.13|0
1744347900000|2025-04-11 05:05:00|663.8|657.8|661.56|655.56|664.13|658.13|659.69|653.69|0
1744348200000|2025-04-11 05:10:00|661.72|655.72|671.12|665.12|671.22|665.22|661.29|655.29|0
1744348500000|2025-04-11 05:15:00|671.28|665.28|669.13|663.13|673.57|667.57|668.2|662.2|0
1744348800000|2025-04-11 05:20:00|669.05|663.05|670.19|665.69|673.1|667.1|668.96|662.96|0
1744349100000|2025-04-11 05:25:00|670.46|665.96|677.9|673.4|680.04|675.54|670.46|665.96|0
1744349400000|2025-04-11 05:30:00|678.63|674.13|681.8|677.3|683.49|678.99|678.63|674.13|0
1744349700000|2025-04-11 05:35:00|681.97|677.47|682.06|677.56|683.03|678.53|679.63|675.13|0
1744350000000|2025-04-11 05:40:00|681.4|676.9|682.88|678.38|685.18|680.68|680.92|676.42|0
1744350300000|2025-04-11 05:45:00|682.97|678.47|678.74|674.24|685.4|680.9|678.57|674.07|0
1744350600000|2025-04-11 05:50:00|679.23|674.73|690.88|686.38|691.05|686.55|678.88|674.38|0
1744350900000|2025-04-11 05:55:00|692.22|687.72|694.47|689.97|696.77|692.27|687.51|683.01|0
1744351200000|2025-04-11 06:00:00|693.89|689.39|698.52|694.02|703.68|699.18|693.89|689.39|0
1744351500000|2025-04-11 06:05:00|698.26|693.76|703.95|699.45|705.57|701.07|698.26|693.76|0
1744351800000|2025-04-11 06:10:00|706.39|701.89|699.37|694.87|707.4|702.9|698.2|693.7|0
1744352100000|2025-04-11 06:15:00|699.71|695.21|701.14|696.64|705.55|701.05|698.85|694.35|0
1744352400000|2025-04-11 06:20:00|701.23|696.73|696.36|691.86|704.15|699.65|695.26|690.76|0
1744352700000|2025-04-11 06:25:00|696.52|692.02|699.35|694.85|702.23|697.73|696.52|692.02|0
1744353000000|2025-04-11 06:30:00|698.85|694.35|693.97|689.47|700.23|695.73|691.78|687.28|0
1744353300000|2025-04-11 06:35:00|694.05|689.55|687.74|683.24|696.05|691.55|687.41|682.91|0
1744353600000|2025-04-11 06:40:00|687.66|683.16|692.52|688.02|694.76|690.26|687.25|682.75|0
1744353900000|2025-04-11 06:45:00|692.19|687.69|690.54|686.04|697.93|693.43|690.54|686.04|0
1744354200000|2025-04-11 06:50:00|690.37|685.87|691.5|687|693.88|689.38|686.65|682.15|0
1744354500000|2025-04-11 06:55:00|689.06|684.56|689.89|685.39|693.92|689.42|688.32|683.82|0
1744354800000|2025-04-11 07:00:00|689.83|685.33|683.26|678.76|691.13|686.63|683.25|678.75|0
1744355100000|2025-04-11 07:05:00|683.76|679.26|672.66|668.16|683.76|679.26|668.82|664.32|0
1744355400000|2025-04-11 07:10:00|672.75|668.25|680.79|676.29|684.89|680.39|672|667.5|0
1744355700000|2025-04-11 07:15:00|680.54|676.04|676.34|671.84|682.06|677.56|675.1|670.6|0
1744356000000|2025-04-11 07:20:00|675.92|671.42|681.62|677.12|682.81|678.31|675.35|670.85|0
1744356300000|2025-04-11 07:25:00|681.46|676.96|668.81|664.31|682.75|678.25|664.48|659.98|0
1744356600000|2025-04-11 07:30:00|668.64|664.14|675.88|671.38|681.24|676.74|668.56|664.06|0
1744356900000|2025-04-11 07:35:00|675.63|671.13|678.57|674.07|686.74|682.24|675.63|671.13|0
1744357200000|2025-04-11 07:40:00|678.41|673.91|679.25|674.75|683.36|678.86|676.83|672.33|0
1744357500000|2025-04-11 07:45:00|678.92|674.42|675.55|671.05|680.18|675.68|671.82|667.32|0
1744357800000|2025-04-11 07:50:00|674.88|670.38|677.25|672.75|679.05|674.55|672.57|668.07|0
1744358100000|2025-04-11 07:55:00|678.08|673.58|667.63|663.13|678.24|673.74|662.13|657.63|0
1744358400000|2025-04-11 08:00:00|667.38|662.88|660.57|655.17|668.94|664.44|647.55|643.05|0
1744358700000|2025-04-11 08:05:00|660.01|654.61|672.61|667.21|676.05|670.65|659.19|653.79|0
1744359000000|2025-04-11 08:10:00|671.29|665.89|669.23|663.83|672.08|666.68|664.24|658.84|0
1744359300000|2025-04-11 08:15:00|669.32|663.92|660.19|654.79|669.32|663.92|657.96|652.56|0
1744359600000|2025-04-11 08:20:00|659.05|653.65|650.31|644.91|659.52|654.12|649.47|644.07|0
1744359900000|2025-04-11 08:25:00|650.71|645.31|653.64|648.24|659.17|653.77|649.01|643.61|0
1744360200000|2025-04-11 08:30:00|653.96|648.56|646.94|641.54|657.75|652.35|645.94|640.54|0
1744360500000|2025-04-11 08:35:00|644.93|639.53|647.17|641.77|651.52|646.12|641.38|635.98|0
1744360800000|2025-04-11 08:40:00|647.09|641.69|643.21|637.81|647.09|641.69|637.67|632.27|0
1744361100000|2025-04-11 08:45:00|643.69|638.29|645.42|640.02|648.14|642.74|641.81|636.41|0
1744361400000|2025-04-11 08:50:00|645.74|640.34|643.07|637.67|648.25|642.85|641.64|636.24|0
1744361700000|2025-04-11 08:55:00|642.99|637.59|649.03|643.63|650.56|645.16|641.32|635.92|0
1744362000000|2025-04-11 09:00:00|648.31|642.91|648.02|642.62|655.81|650.41|644.7|639.3|0
1744362300000|2025-04-11 09:05:00|648.18|642.78|647.01|641.61|652.55|647.15|645.45|640.05|0
1744362600000|2025-04-11 09:10:00|647.09|641.69|652.68|647.28|653.67|648.27|643.45|638.05|0
1744362900000|2025-04-11 09:15:00|652.36|646.96|654.57|649.17|659.29|653.89|652.36|646.96|0
1744363200000|2025-04-11 09:20:00|654.6|649.2|657.67|652.27|657.67|652.27|650.58|645.18|0
1744363500000|2025-04-11 09:25:00|658.08|652.68|657.93|652.53|662.01|656.61|653.64|648.24|0
1744363800000|2025-04-11 09:30:00|658.41|653.01|660.94|655.54|665.3|659.9|654.48|649.08|0
1744364100000|2025-04-11 09:35:00|661.42|656.02|666.13|660.73|668.37|662.97|660.96|655.56|0
1744364400000|2025-04-11 09:40:00|665.65|660.25|672.25|666.85|672.5|667.1|664.83|659.43|0
1744364700000|2025-04-11 09:45:00|672.67|667.27|669.04|663.64|675.9|670.5|668.9|663.5|0
1744365000000|2025-04-11 09:50:00|668.71|663.31|680.8|675.4|682.62|677.22|666.83|661.43|0
1744365300000|2025-04-11 09:55:00|681.54|676.14|685.25|679.85|689.7|684.3|679.42|674.02|0
1744365600000|2025-04-11 10:00:00|685.92|680.52|682.95|677.55|692.06|686.66|678.78|673.38|0
1744365900000|2025-04-11 10:05:00|682.54|677.14|681.84|676.44|688.8|683.4|676.51|671.11|0
1744366200000|2025-04-11 10:10:00|682.01|676.61|681.84|676.44|686.36|680.96|678.19|672.79|0
1744366500000|2025-04-11 10:15:00|681.51|676.11|686.66|681.26|686.66|681.26|679.61|674.21|0
1744366800000|2025-04-11 10:20:00|686.49|681.09|693.19|687.79|693.45|688.05|684.31|678.91|0
1744367100000|2025-04-11 10:25:00|692.77|687.37|692.48|687.08|697.03|691.63|686.87|681.47|0
1744367400000|2025-04-11 10:30:00|692.23|686.83|694.65|689.25|694.84|689.44|689.8|684.4|0
1744367700000|2025-04-11 10:35:00|694.31|688.91|691.22|685.82|699.23|693.83|690.72|685.32|0
1744368000000|2025-04-11 10:40:00|691.82|686.42|688.38|682.98|693.04|687.64|688.22|682.82|0
1744368300000|2025-04-11 10:45:00|688.22|682.82|687.27|681.87|691.35|685.95|681.75|676.35|0
1744368600000|2025-04-11 10:50:00|686.03|680.63|690.7|685.3|692.21|686.81|681.49|676.09|0
1744368900000|2025-04-11 10:55:00|691.7|686.3|687.46|682.51|693.74|688.34|685.73|680.78|0
1744369200000|2025-04-11 11:00:00|687.87|682.92|687.87|682.92|692.47|687.52|683.6|678.65|0
1744369500000|2025-04-11 11:05:00|688.53|683.58|688.17|683.22|691.17|686.22|682.42|677.47|0
1744369800000|2025-04-11 11:10:00|688.33|683.38|682.67|677.72|692.01|687.06|679.1|674.15|0
1744370100000|2025-04-11 11:15:00|682.34|677.39|672.55|667.6|683.63|678.68|671.43|666.48|0
1744370400000|2025-04-11 11:20:00|672.22|667.27|672.68|667.73|675.99|671.04|668.52|663.57|0
1744370700000|2025-04-11 11:25:00|673.25|668.3|672.96|668.01|677.92|672.97|670.29|665.34|0
1744371000000|2025-04-11 11:30:00|672.88|667.93|674.97|670.02|675.7|670.75|668.59|663.64|0
1744371300000|2025-04-11 11:35:00|675.05|670.1|668.25|663.3|675.96|671.01|662.42|657.47|0
1744371600000|2025-04-11 11:40:00|667.84|662.89|668.77|663.82|674.23|669.28|666.59|661.64|0
1744371900000|2025-04-11 11:45:00|668.28|663.33|665.08|660.13|673.31|668.36|664.87|659.92|0
1744372200000|2025-04-11 11:50:00|664.75|659.8|668.36|663.41|668.95|664|660.69|655.74|0
1744372500000|2025-04-11 11:55:00|668.45|663.5|673.77|668.82|684.18|679.23|668.2|663.25|0
1744372800000|2025-04-11 12:00:00|673.69|668.74|679.98|675.03|681.1|676.15|671.88|666.93|0
1744373100000|2025-04-11 12:05:00|680.23|675.28|675.98|671.03|682.86|677.91|673.7|668.75|0
1744373400000|2025-04-11 12:10:00|676.06|671.11|677.94|672.99|678.57|673.62|674.08|669.13|0
1744373700000|2025-04-11 12:15:00|677.86|672.91|676.89|671.94|681.44|676.49|671.39|666.44|0
1744374000000|2025-04-11 12:20:00|677.55|672.6|673.42|668.47|680.15|675.2|668.78|663.83|0
1744374300000|2025-04-11 12:25:00|673.18|668.23|677.2|672.25|678.35|673.4|672.51|667.56|0
1744374600000|2025-04-11 12:30:00|676.21|671.26|687.73|682.78|687.73|682.78|673.7|668.75|0
1744374900000|2025-04-11 12:35:00|688.14|683.19|684.53|679.58|691.75|686.8|684.06|679.11|0
1744375200000|2025-04-11 12:40:00|684.09|679.14|678.49|673.54|686.04|681.09|677.74|672.79|0
1744375500000|2025-04-11 12:45:00|679.04|674.09|670.78|665.83|679.57|674.62|669.39|664.44|0
1744375800000|2025-04-11 12:50:00|671.89|666.94|673.57|668.62|677|672.05|669.49|664.54|0
1744376100000|2025-04-11 12:55:00|673.61|668.66|667.55|662.6|673.94|668.99|665.67|660.72|0
1744376400000|2025-04-11 13:00:00|667.14|662.19|667.41|662.46|675.93|670.98|665.22|660.27|0
1744376700000|2025-04-11 13:05:00|667.9|662.95|657.54|652.59|674.36|669.41|657.14|652.19|0
1744377000000|2025-04-11 13:10:00|658.43|653.48|651.45|646.5|658.75|653.8|644.8|639.85|0
1744377300000|2025-04-11 13:15:00|651.13|646.18|652.04|647.09|654.14|649.19|645.51|640.56|0
1744377600000|2025-04-11 13:20:00|651.72|646.77|659.25|654.3|661.96|657.01|649.96|645.01|0
1744377900000|2025-04-11 13:25:00|656.66|651.71|654.88|649.93|661.2|656.25|651.9|646.95|0
1744378200000|2025-04-11 13:30:00|660.07|655.12|651.33|646.38|662.05|657.1|640.93|635.98|0
1744378500000|2025-04-11 13:35:00|652.29|647.34|659.94|654.99|666.86|661.91|641.49|636.54|0
1744378800000|2025-04-11 13:40:00|661.3|656.35|666.18|661.23|672.7|667.75|648.26|643.31|0
1744379100000|2025-04-11 13:45:00|667.49|662.54|679.78|674.83|684.61|679.66|666.02|661.07|0
1744379400000|2025-04-11 13:50:00|678.63|673.68|683.84|678.89|688.03|683.08|670.37|665.42|0
1744379700000|2025-04-11 13:55:00|683.59|678.64|671.67|666.72|684.64|679.69|671.67|666.72|0
1744380000000|2025-04-11 14:00:00|671.1|666.15|664.35|659.4|703.66|698.71|654.11|649.16|0
1744380300000|2025-04-11 14:05:00|665.32|660.37|675.86|670.91|682.7|677.75|663.76|658.81|0
1744380600000|2025-04-11 14:10:00|676.68|671.73|671.07|666.12|680.41|675.46|658.63|653.68|0
1744380900000|2025-04-11 14:15:00|670.17|665.22|653.18|648.23|678.82|673.87|653.18|648.23|0
1744381200000|2025-04-11 14:20:00|654.31|649.36|645.63|640.68|657.3|652.35|636.62|631.67|0
1744381500000|2025-04-11 14:25:00|646.43|641.48|640.16|635.21|650.17|645.22|637.49|632.54|0
1744381800000|2025-04-11 14:30:00|637.61|632.66|657.73|652.78|660.3|655.35|637.61|632.66|0
1744382100000|2025-04-11 14:35:00|657.89|652.94|660.74|655.79|662.04|657.09|653.09|648.14|0
1744382400000|2025-04-11 14:40:00|659.89|654.94|666.96|662.01|666.96|662.01|653.1|648.15|0
1744382700000|2025-04-11 14:45:00|665.24|660.29|669.88|664.93|674.77|669.82|665.24|660.29|0
1744383000000|2025-04-11 14:50:00|669.21|664.26|663.51|658.56|669.21|664.26|657.58|652.63|0
1744383300000|2025-04-11 14:55:00|664.16|659.21|655.18|650.23|668.53|663.58|654.84|649.89|0
1744383600000|2025-04-11 15:00:00|654.77|649.82|654.53|649.58|684.66|679.71|652.46|647.51|0
1744383900000|2025-04-11 15:05:00|655.34|650.39|658.44|653.49|661.89|656.94|647.57|642.62|0
1744384200000|2025-04-11 15:10:00|659.17|654.22|651.66|646.71|663|658.05|650.03|645.08|0
1744384500000|2025-04-11 15:15:00|652.14|647.19|649.22|644.27|654.72|649.77|644.96|640.01|0
1744384800000|2025-04-11 15:20:00|649.14|644.19|649.07|644.12|656.64|651.69|644.61|639.66|0
1744385100000|2025-04-11 15:25:00|648.36|643.41|659.06|654.11|661.48|656.53|647.56|642.61|0
1744385400000|2025-04-11 15:30:00|658.01|653.06|659.43|654.48|662.49|657.54|653.8|648.85|0
1744385700000|2025-04-11 15:35:00|659.67|654.72|673.12|668.17|673.61|668.66|657|652.05|0
1744386000000|2025-04-11 15:40:00|673.53|668.58|668.41|663.46|674.18|669.23|661.69|656.74|0
1744386300000|2025-04-11 15:45:00|667.92|662.97|672.27|667.32|674.89|669.94|664.1|659.15|0
1744386600000|2025-04-11 15:50:00|672.11|667.16|672.74|667.79|675.13|670.18|667.22|662.27|0
1744386900000|2025-04-11 15:55:00|671.92|666.97|678.52|673.57|679.73|674.78|671.86|666.91|0
1744387200000|2025-04-11 16:00:00|678.43|673.48|679.39|674.44|680.86|675.91|673.79|668.84|0
1744387500000|2025-04-11 16:05:00|679.3|674.35|678.64|673.69|686.92|681.97|678.48|673.53|0
1744387800000|2025-04-11 16:10:00|679.52|674.57|683.16|678.21|688.25|683.3|679.52|674.57|0
1744388100000|2025-04-11 16:15:00|683.85|678.9|687.05|682.1|688.87|683.92|680.47|675.52|0
1744388400000|2025-04-11 16:20:00|687.19|682.24|679.35|674.4|688.1|683.15|679.1|674.15|0
1744388700000|2025-04-11 16:25:00|680.65|675.7|680.97|676.02|684.46|679.51|674.33|669.38|0
1744389000000|2025-04-11 16:30:00|681.3|676.35|694.79|689.84|698.55|693.6|680.85|675.9|0
1744389300000|2025-04-11 16:35:00|694.29|689.34|702.77|697.82|707.65|702.7|694.29|689.34|0
1744389600000|2025-04-11 16:40:00|703.19|698.24|708.17|703.22|709.73|704.78|698.8|693.85|0
1744389900000|2025-04-11 16:45:00|708.26|703.31|712.12|707.17|712.41|707.46|702.31|697.36|0
1744390200000|2025-04-11 16:50:00|711.87|706.92|709.49|704.54|712.18|707.23|705.52|700.57|0
1744390500000|2025-04-11 16:55:00|709.66|704.71|706.18|701.23|711.56|706.61|704.35|699.4|0
1744390800000|2025-04-11 17:00:00|706.1|701.15|706.84|701.89|711.44|706.49|698.13|693.18|0
1744391100000|2025-04-11 17:05:00|707.76|702.81|706.49|701.54|713.69|708.74|703.2|698.25|0
1744391400000|2025-04-11 17:10:00|706.23|701.28|703.92|698.97|706.93|701.98|699.29|694.34|0
1744391700000|2025-04-11 17:15:00|704.96|700.01|695.7|690.75|706.65|701.7|692.8|687.85|0
1744392000000|2025-04-11 17:20:00|696.36|691.41|700.08|695.13|707.36|702.41|692.92|687.97|0
1744392300000|2025-04-11 17:25:00|699.91|694.96|695|690.05|700.4|695.45|693.83|688.88|0
1744392600000|2025-04-11 17:30:00|695.66|690.71|696.22|691.27|699.68|694.73|689.37|684.42|0
1744392900000|2025-04-11 17:35:00|696.38|691.43|713.27|708.32|714.65|709.7|692.41|687.46|0
1744393200000|2025-04-11 17:40:00|713.1|708.15|730.19|725.24|734.77|729.82|713.1|708.15|0
1744393500000|2025-04-11 17:45:00|729.76|724.81|724.62|719.67|729.76|724.81|715.07|710.12|0
1744393800000|2025-04-11 17:50:00|722.32|717.37|732.14|727.19|735.87|730.92|720.28|715.33|0
1744394100000|2025-04-11 17:55:00|731.19|726.24|726.58|721.63|731.53|726.58|723.08|718.13|0
1744394400000|2025-04-11 18:00:00|726.41|721.46|724.92|719.97|727.48|722.53|718.12|713.17|0
1744394700000|2025-04-11 18:05:00|725.09|720.14|718.05|713.1|726.05|721.1|714.44|709.49|0
1744395000000|2025-04-11 18:10:00|717.63|712.68|718.24|713.29|722.98|718.03|713.17|708.22|0
1744395300000|2025-04-11 18:15:00|718.92|713.97|709.99|705.04|722.52|717.57|706.77|701.82|0
1744395600000|2025-04-11 18:20:00|709.32|704.37|714.65|709.7|716.84|711.89|704.87|699.92|0
1744395900000|2025-04-11 18:25:00|715.16|710.21|717.35|712.4|717.43|712.48|707.8|702.85|0
1744396200000|2025-04-11 18:30:00|716.51|711.56|714.7|709.75|718.88|713.93|711.34|706.39|0
1744396500000|2025-04-11 18:35:00|714.12|709.17|716.61|711.66|721.59|716.64|710.59|705.64|0
1744396800000|2025-04-11 18:40:00|716.95|712|718.48|713.53|722.02|717.07|716.05|711.1|0
1744397100000|2025-04-11 18:45:00|718.31|713.36|722.2|717.25|724.61|719.66|718.31|713.36|0
1744397400000|2025-04-11 18:50:00|722.45|717.5|717.76|712.81|722.62|717.67|706.69|701.74|0
1744397700000|2025-04-11 18:55:00|717.59|712.64|708.16|703.21|720.35|715.4|707.7|702.75|0
1744398000000|2025-04-11 19:00:00|707.99|703.04|717.54|712.59|721.08|716.13|707.99|703.04|0
1744398300000|2025-04-11 19:05:00|717.2|712.25|724.15|719.2|724.15|719.2|712.71|707.76|0
1744398600000|2025-04-11 19:10:00|723.47|718.52|725.22|720.27|727.29|722.34|720.35|715.4|0
1744398900000|2025-04-11 19:15:00|725.64|720.69|725.8|720.85|726.32|721.37|716.48|711.53|0
1744399200000|2025-04-11 19:20:00|725.2|720.25|724.87|719.92|728.46|723.51|722.7|717.75|0
1744399500000|2025-04-11 19:25:00|725.3|720.35|721.86|716.91|728.07|723.12|719.59|714.64|0
1744399800000|2025-04-11 19:30:00|721.6|716.65|722.28|717.33|724.18|719.23|717.22|712.27|0
1744400100000|2025-04-11 19:35:00|722.79|717.84|719.55|714.6|722.79|717.84|712.61|707.66|0
1744400400000|2025-04-11 19:40:00|719.89|714.94|722.82|717.87|724.09|719.14|717.83|712.88|0
1744400700000|2025-04-11 19:45:00|722.91|717.96|719.68|714.73|723.08|718.13|716.94|711.99|0
1744401000000|2025-04-11 19:50:00|723|718.05|721.58|716.63|726.4|721.45|716.53|711.58|0
1744401300000|2025-04-11 19:55:00|723.03|718.08|717.11|712.16|724.09|719.14|714.32|709.37|0
1744401600000|2025-04-11 20:00:00|716.95|712|718.4|713.45|719.4|714.45|715.08|710.13|0
1744401900000|2025-04-11 20:05:00|718.23|713.28|717.93|712.98|719.67|714.72|716.45|711.5|0
1744402200000|2025-04-11 20:10:00|717.76|712.81|719.01|714.06|719.4|714.45|716.32|711.37|0
1744589700000|2025-04-14 00:15:00|744.34|740.14|743.88|739.68|744.52|740.32|743.42|739.22|0
1744590000000|2025-04-14 00:20:00|744.22|740.02|739.29|735.09|745.03|740.83|738.82|734.62|0
1744590300000|2025-04-14 00:25:00|739.2|735|740.04|735.84|741.53|737.33|737.67|733.47|0
1744590600000|2025-04-14 00:30:00|739.78|735.58|742.1|737.9|743|738.8|739.69|735.49|0
1744590900000|2025-04-14 00:35:00|741.76|737.56|743.48|739.28|743.65|739.45|740.19|735.99|0
1744591200000|2025-04-14 00:40:00|743.3|739.1|741.25|737.05|743.99|739.79|738.9|734.7|0
1744591500000|2025-04-14 00:45:00|740.73|736.53|738.87|734.67|741.21|737.01|738.62|734.42|0
1744591800000|2025-04-14 00:50:00|738.95|734.75|737.07|732.87|739.42|735.22|736.04|731.84|0
1744592100000|2025-04-14 00:55:00|737.24|733.04|737.06|732.86|737.24|733.04|734.41|730.21|0
1744592400000|2025-04-14 01:00:00|736.89|732.69|739.32|735.12|739.89|735.69|734.51|730.31|0
1744592700000|2025-04-14 01:05:00|739.49|735.29|739.83|735.63|740.42|736.22|737.33|733.13|0
1744593000000|2025-04-14 01:10:00|739.66|735.46|738.44|734.24|740.69|736.49|738.43|734.23|0
1744593300000|2025-04-14 01:15:00|738.53|734.33|734.64|730.44|739.34|735.14|734.64|730.44|0
1744593600000|2025-04-14 01:20:00|734.3|730.1|733.62|729.42|737.7|733.5|732.37|728.17|0
1744593900000|2025-04-14 01:25:00|733.45|729.25|736.84|732.64|739.61|735.41|733.2|729|0
1744594200000|2025-04-14 01:30:00|737.1|732.9|738.39|734.19|738.8|734.6|735.99|731.79|0
1744594500000|2025-04-14 01:35:00|738.22|734.02|735.35|731.15|739.14|734.94|735.35|731.15|0
1744594800000|2025-04-14 01:40:00|735.87|731.67|730.88|726.68|737.14|732.94|729.51|725.31|0
1744595100000|2025-04-14 01:45:00|730.97|726.77|730.99|726.79|731.95|727.75|729.17|724.97|0
1744595400000|2025-04-14 01:50:00|730.82|726.62|735.75|731.55|736.15|731.95|729.74|725.54|0
1744595700000|2025-04-14 01:55:00|735.49|731.29|737.27|733.07|737.36|733.16|735.49|731.29|0
1744596000000|2025-04-14 02:00:00|737.36|733.16|737.59|733.39|739.17|734.97|736.76|732.56|0
1744596300000|2025-04-14 02:05:00|737.84|733.64|737.43|733.23|739.44|735.24|737.05|732.85|0
1744596600000|2025-04-14 02:10:00|737.52|733.32|740.72|736.52|741.16|736.96|736.55|732.35|0
1744596900000|2025-04-14 02:15:00|740.89|736.69|740.3|736.1|742.47|738.27|740.19|735.99|0
1744597200000|2025-04-14 02:20:00|740.21|736.01|740.92|736.72|740.95|736.75|739.92|735.72|0
1744597500000|2025-04-14 02:25:00|741.27|737.07|741.48|737.28|742.12|737.92|740.4|736.2|0
1744597800000|2025-04-14 02:30:00|741.4|737.2|742.69|738.49|743.37|739.17|740.22|736.02|0
1744598100000|2025-04-14 02:35:00|742.6|738.4|742.64|738.44|743.21|739.01|741.33|737.13|0
1744598400000|2025-04-14 02:40:00|742.55|738.35|743.35|739.15|743.43|739.23|741.45|737.25|0
1744598700000|2025-04-14 02:45:00|743.52|739.32|745.2|741|745.55|741.35|743.23|739.03|0
1744599000000|2025-04-14 02:50:00|745.03|740.83|744.08|739.88|745.37|741.17|743.79|739.59|0
1744599300000|2025-04-14 02:55:00|744.16|739.96|743.75|739.55|744.32|740.12|742.29|738.09|0
1744599600000|2025-04-14 03:00:00|743.93|739.73|741.52|737.32|744.32|740.12|741.25|737.05|0
1744599900000|2025-04-14 03:05:00|741.34|737.14|734.39|730.19|742.38|738.18|732.95|728.75|0
1744600200000|2025-04-14 03:10:00|734.47|730.27|739.8|735.6|740.16|735.96|734.22|730.02|0
1744600500000|2025-04-14 03:15:00|739.89|735.69|742.98|738.78|743.37|739.17|739.29|735.09|0
1744600800000|2025-04-14 03:20:00|742.72|738.52|745.84|741.64|747.51|743.31|741.67|737.47|0
1744601100000|2025-04-14 03:25:00|746.01|741.81|744.86|740.66|747.59|743.39|744.26|740.06|0
1744601400000|2025-04-14 03:30:00|744.95|740.75|742.45|738.25|745.31|741.11|742.45|738.25|0
1744601700000|2025-04-14 03:35:00|742.54|738.34|742.04|737.84|743.3|739.1|741.47|737.27|0
1744602000000|2025-04-14 03:40:00|741.95|737.75|743.24|739.04|743.65|739.45|741.92|737.72|0
1744602300000|2025-04-14 03:45:00|743.12|738.92|742.55|738.35|746.01|741.81|742.32|738.12|0
1744602600000|2025-04-14 03:50:00|742.64|738.44|743.2|739|743.32|739.12|742.25|738.05|0
1744602900000|2025-04-14 03:55:00|743.03|738.83|743.08|738.88|743.08|738.88|742.11|737.91|0
1744603200000|2025-04-14 04:00:00|743.16|738.96|743.24|739.04|743.54|739.34|742.68|738.48|0
1744603500000|2025-04-14 04:05:00|743.16|738.96|742.13|737.93|743.51|739.31|739.79|735.59|0
1744603800000|2025-04-14 04:10:00|742.04|737.84|743.81|739.61|745.96|741.76|741.74|737.54|0
1744604100000|2025-04-14 04:15:00|743.92|739.72|746.93|742.73|747.47|743.27|743.92|739.72|0
1744604400000|2025-04-14 04:20:00|746.96|742.76|746.98|742.78|747.53|743.33|746.8|742.6|0
1744604700000|2025-04-14 04:25:00|747.16|742.96|748.37|744.17|748.83|744.63|746.32|742.12|0
1744605000000|2025-04-14 04:30:00|748.46|744.26|747.99|743.79|749.23|745.03|747.26|743.06|0
1744605300000|2025-04-14 04:35:00|747.82|743.62|746.68|742.48|748.22|744.02|745.96|741.76|0
1744605600000|2025-04-14 04:40:00|746.76|742.56|748.41|744.21|748.63|744.43|746.6|742.4|0
1744605900000|2025-04-14 04:45:00|748.58|744.38|753.85|749.65|754.94|750.74|747.34|743.14|0
1744606200000|2025-04-14 04:50:00|753.76|749.56|753.03|748.83|754.36|750.16|752.92|748.72|0
1744606500000|2025-04-14 04:55:00|753.17|748.97|753.55|749.35|754.13|749.93|752.35|748.15|0
1744606800000|2025-04-14 05:00:00|753.64|749.44|751.19|746.99|754.4|750.2|750.69|746.49|0
1744607100000|2025-04-14 05:05:00|751.34|747.14|752.66|748.46|753.28|749.08|751.13|746.93|0
1744607400000|2025-04-14 05:10:00|753.09|748.89|752.74|748.54|754.75|750.55|752.74|748.54|0
1744607700000|2025-04-14 05:15:00|752.85|748.65|750.87|746.67|753.03|748.83|750.1|745.9|0
1744608000000|2025-04-14 05:20:00|751.04|746.84|748.32|744.12|751.04|746.84|747.75|743.55|0
1744608300000|2025-04-14 05:25:00|748.84|744.64|750.4|746.2|750.4|746.2|748.23|744.03|0
1744608600000|2025-04-14 05:30:00|750.23|746.03|749.12|744.92|750.84|746.64|748.32|744.12|0
1744608900000|2025-04-14 05:35:00|748.95|744.75|747.79|743.59|748.95|744.75|747.06|742.86|0
1744609200000|2025-04-14 05:40:00|747.7|743.5|747.87|743.67|748.63|744.43|745.92|741.72|0
1744609500000|2025-04-14 05:45:00|748.21|744.01|747.64|743.44|750.4|746.2|746.28|742.08|0
1744609800000|2025-04-14 05:50:00|747.51|743.31|750.73|746.53|750.98|746.78|746.41|742.21|0
1744610100000|2025-04-14 05:55:00|750.64|746.44|748.12|743.92|750.74|746.54|748.12|743.92|0
1744610400000|2025-04-14 06:00:00|747.95|743.75|745.51|741.31|750.16|745.96|742.26|738.06|0
1744610700000|2025-04-14 06:05:00|745.69|741.49|748.33|744.13|748.84|744.64|744|739.8|0
1744611000000|2025-04-14 06:10:00|748.41|744.21|750.69|746.49|753.24|749.04|745.37|741.17|0
1744611300000|2025-04-14 06:15:00|750.95|746.75|749.23|745.03|751.13|746.93|747.55|743.35|0
1744611600000|2025-04-14 06:20:00|749.33|745.13|748.13|743.93|750.11|745.91|746.62|742.42|0
1744611900000|2025-04-14 06:25:00|748.21|744.01|748.43|744.23|749.75|745.55|743.83|739.63|0
1744612200000|2025-04-14 06:30:00|748.51|744.31|753.62|749.42|754.33|750.13|748.51|744.31|0
1744612500000|2025-04-14 06:35:00|753.88|749.68|758.37|754.17|765.07|760.87|753.88|749.68|0
1744612800000|2025-04-14 06:40:00|758.47|754.27|755.84|751.64|758.47|754.27|754.71|750.51|0
1744613100000|2025-04-14 06:45:00|756.02|751.82|755.72|751.52|756.79|752.59|753.1|748.9|0
1744613400000|2025-04-14 06:50:00|755.55|751.35|755.13|750.93|756.96|752.76|754.68|750.48|0
1744613700000|2025-04-14 06:55:00|755.22|751.02|755.6|751.4|756.74|752.54|754.09|749.89|0
1744614000000|2025-04-14 07:00:00|755.08|750.88|755.33|751.13|755.95|751.75|749.22|745.02|0
1744614300000|2025-04-14 07:05:00|755.24|751.04|751.77|747.57|757.07|752.87|750.84|746.64|0
1744614600000|2025-04-14 07:10:00|751.59|747.39|747.52|743.32|751.59|747.39|746.27|742.07|0
1744614900000|2025-04-14 07:15:00|747.87|743.67|750.93|746.73|752.16|747.96|747.01|742.81|0
1744615200000|2025-04-14 07:20:00|751.19|746.99|752.86|748.66|755.06|750.86|748.77|744.57|0
1744615500000|2025-04-14 07:25:00|752.38|748.18|752.56|748.36|753.51|749.31|750.04|745.84|0
1744615800000|2025-04-14 07:30:00|752.65|748.45|750.16|745.96|755.65|751.45|749.98|745.78|0
1744616100000|2025-04-14 07:35:00|750.33|746.13|754.84|750.64|757.77|753.57|748.1|743.9|0
1744616400000|2025-04-14 07:40:00|755.46|751.26|759.47|755.27|759.47|755.27|755.46|751.26|0
1744616700000|2025-04-14 07:45:00|759.56|755.36|761.37|757.17|761.88|757.68|759.15|754.95|0
1744617000000|2025-04-14 07:50:00|761.2|757|760.04|755.84|761.28|757.08|759.16|754.96|0
1744617300000|2025-04-14 07:55:00|760.28|756.08|759.89|755.69|760.73|756.53|758.6|754.4|0
1744617600000|2025-04-14 08:00:00|760.59|756.39|762.77|758.57|762.94|758.74|757.3|753.1|0
1744617900000|2025-04-14 08:05:00|762.68|758.48|760.42|756.22|763.18|758.98|758.92|754.72|0
1744618200000|2025-04-14 08:10:00|759.81|755.61|760.15|755.95|760.23|756.03|756.51|752.31|0
1744618500000|2025-04-14 08:15:00|760.23|756.03|761.21|757.01|761.76|757.56|757.92|753.72|0
1744618800000|2025-04-14 08:20:00|760.77|756.57|762.77|758.57|762.77|758.57|758.89|754.69|0
1744619100000|2025-04-14 08:25:00|763.03|758.83|759.81|755.91|763.09|758.89|757.8|753.9|0
1744619400000|2025-04-14 08:30:00|759.63|755.73|759.78|755.88|762.55|758.65|756.88|752.98|0
1744619700000|2025-04-14 08:35:00|758.63|754.73|758.7|754.8|762.53|758.63|756.56|752.66|0
1744620000000|2025-04-14 08:40:00|758.26|754.36|757.98|754.08|760.52|756.62|757.3|753.4|0
1744620300000|2025-04-14 08:45:00|757.81|753.91|759.67|755.77|760.65|756.75|756.74|752.84|0
1744620600000|2025-04-14 08:50:00|759.76|755.86|758.89|754.99|760.11|756.21|755.72|751.82|0
1744620900000|2025-04-14 08:55:00|758.8|754.9|757.57|753.67|759.06|755.16|756.07|752.17|0
1744621200000|2025-04-14 09:00:00|757.65|753.75|760.26|756.36|760.49|756.59|755.91|752.01|0
1744621500000|2025-04-14 09:05:00|760.35|756.45|759.64|755.74|761.92|758.02|759.1|755.2|0
1744621800000|2025-04-14 09:10:00|759.38|755.48|756.98|753.08|759.79|755.89|756.68|752.78|0
1744622100000|2025-04-14 09:15:00|757.07|753.17|753.77|749.87|757.67|753.77|753.25|749.35|0
1744622400000|2025-04-14 09:20:00|753.69|749.79|751.43|747.53|755.59|751.69|751.26|747.36|0
1744622700000|2025-04-14 09:25:00|751.52|747.62|748.67|744.77|752.11|748.21|748.33|744.43|0
1744623000000|2025-04-14 09:30:00|749.54|745.64|748.34|744.44|751.48|747.58|747.1|743.2|0
1744623300000|2025-04-14 09:35:00|748.16|744.26|743.82|739.92|749.01|745.11|743.2|739.3|0
1744623600000|2025-04-14 09:40:00|744.08|740.18|744.72|740.82|746.66|742.76|743.6|739.7|0
1744623900000|2025-04-14 09:45:00|744.81|740.91|742.75|738.85|745.24|741.34|741.52|737.62|0
1744624200000|2025-04-14 09:50:00|743.09|739.19|747.5|743.6|753.84|749.94|743.05|739.15|0
1744624500000|2025-04-14 09:55:00|747.42|743.52|748.63|744.73|749.04|745.14|746.84|742.94|0
1744624800000|2025-04-14 10:00:00|748.46|744.56|751.53|747.63|752.63|748.73|745.66|741.76|0
1744625100000|2025-04-14 10:05:00|751.88|747.98|748.02|744.12|751.97|748.07|747.55|743.65|0
1744625400000|2025-04-14 10:10:00|747.85|743.95|749.26|745.36|749.53|745.63|747.26|743.36|0
1744625700000|2025-04-14 10:15:00|749.53|745.63|748.61|744.71|749.53|745.63|747.17|743.27|0
1744626000000|2025-04-14 10:20:00|748.52|744.62|746.06|742.16|748.61|744.71|742.8|738.9|0
1744626300000|2025-04-14 10:25:00|745.58|741.68|748.13|744.23|749.96|746.06|744.89|740.99|0
1744626600000|2025-04-14 10:30:00|749.24|745.34|751.86|747.96|751.88|747.98|748.75|744.85|0
1744626900000|2025-04-14 10:35:00|751.77|747.87|751.51|747.61|752.67|748.77|751.08|747.18|0
1744627200000|2025-04-14 10:40:00|752.16|748.26|751.42|747.52|754.41|750.51|751.24|747.34|0
1744627500000|2025-04-14 10:45:00|752.62|748.72|753.24|749.34|753.63|749.73|749.93|746.03|0
1744627800000|2025-04-14 10:50:00|753.16|749.26|752.33|748.43|755.16|751.26|751.64|747.74|0
1744628100000|2025-04-14 10:55:00|752.16|748.26|755.87|751.97|755.87|751.97|751.87|747.97|0
1744628400000|2025-04-14 11:00:00|756.62|752.72|758.25|754.35|759.04|755.14|754.55|750.65|0
1744628700000|2025-04-14 11:05:00|758.42|754.52|758.77|754.87|760.58|756.68|756.79|752.89|0
1744629000000|2025-04-14 11:10:00|758.95|755.05|762.5|758.6|762.93|759.03|757.9|754|0
1744629300000|2025-04-14 11:15:00|762.42|758.52|760.75|756.85|763.13|759.23|758.86|754.96|0
1744629600000|2025-04-14 11:20:00|760.93|757.03|758.28|754.38|762.32|758.42|758.17|754.27|0
1744629900000|2025-04-14 11:25:00|759.06|755.16|761.91|758.01|765.19|761.29|758.54|754.64|0
1744630200000|2025-04-14 11:30:00|761.83|757.93|759.72|755.82|762.18|758.28|757.77|753.87|0
1744630500000|2025-04-14 11:35:00|759.81|755.91|759.46|755.56|760.72|756.82|759.1|755.2|0
1744630800000|2025-04-14 11:40:00|760.26|756.36|757.93|754.03|760.26|756.36|756.21|752.31|0
1744631100000|2025-04-14 11:45:00|757.84|753.94|756.58|752.98|758.7|755.1|755.35|751.75|0
1744631400000|2025-04-14 11:50:00|756.67|753.07|745.76|742.16|757.44|753.84|745.76|742.16|0
1744631700000|2025-04-14 11:55:00|746.03|742.43|746.33|742.73|747.34|743.74|745.33|741.73|0
1744632000000|2025-04-14 12:00:00|746.16|742.56|750.41|746.81|755.19|751.59|744.63|741.03|0
1744632300000|2025-04-14 12:05:00|750.58|746.98|752.91|749.31|752.91|749.31|749.45|745.85|0
1744632600000|2025-04-14 12:10:00|752.81|749.21|752.29|748.69|754.48|750.88|751.07|747.47|0
1744632900000|2025-04-14 12:15:00|751.94|748.34|754.5|750.9|755.02|751.42|751.94|748.34|0
1744633200000|2025-04-14 12:20:00|754.41|750.81|756.41|752.81|757.42|753.82|754.24|750.64|0
1744633500000|2025-04-14 12:25:00|755.97|752.37|754.21|750.61|756.45|752.85|753.45|749.85|0
1744633800000|2025-04-14 12:30:00|754.12|750.52|757.41|753.81|757.43|753.83|752.28|748.68|0
1744634100000|2025-04-14 12:35:00|757.23|753.63|761.83|758.23|762.41|758.81|757.23|753.63|0
1744634400000|2025-04-14 12:40:00|762.01|758.41|758.5|754.9|763.2|759.6|756.47|752.87|0
1744634700000|2025-04-14 12:45:00|758.15|754.55|759.11|755.51|759.99|756.39|757.41|753.81|0
1744635000000|2025-04-14 12:50:00|759.46|755.86|760.07|756.47|760.61|757.01|758.35|754.75|0
1744635300000|2025-04-14 12:55:00|759.89|756.29|761.52|757.92|762.6|759|759.37|755.77|0
1744635600000|2025-04-14 13:00:00|762.05|758.45|763.6|760|764.65|761.05|758.42|754.82|0
1744635900000|2025-04-14 13:05:00|763.78|760.18|762.24|758.64|764.64|761.04|760.4|756.8|0
1744636200000|2025-04-14 13:10:00|762.02|758.42|762.48|758.88|763.31|759.71|761.33|757.73|0
1744636500000|2025-04-14 13:15:00|762.69|759.09|762.6|759|762.87|759.27|762.42|758.82|0
1744637400000|2025-04-14 13:30:00|766.21|762.61|760.47|756.87|769.58|765.98|755.72|752.12|0
1744637700000|2025-04-14 13:35:00|759.5|755.9|748.55|744.95|761.46|757.86|748.55|744.95|0
1744638000000|2025-04-14 13:40:00|748.73|745.13|747.98|744.38|749.57|745.97|738.73|735.13|0
1744638300000|2025-04-14 13:45:00|748.33|744.73|752.5|748.9|753.47|749.87|738.75|735.15|0
1744638600000|2025-04-14 13:50:00|752.41|748.81|754.23|750.63|756.7|753.1|744.03|740.43|0
1744638900000|2025-04-14 13:55:00|754.58|750.98|747.71|744.11|756.02|752.42|745.46|741.86|0
1744639200000|2025-04-14 14:00:00|747.36|743.76|759.12|755.52|763.87|760.27|744.02|740.42|0
1744639500000|2025-04-14 14:05:00|760|756.4|757.09|753.49|765.81|762.21|755.98|752.38|0
1744639800000|2025-04-14 14:10:00|756.92|753.32|751.8|748.2|757.09|753.49|749.33|745.73|0
1744640100000|2025-04-14 14:15:00|751.27|747.67|749.17|745.57|755.15|751.55|742.02|738.42|0
1744640400000|2025-04-14 14:20:00|749.96|746.36|750.01|746.41|752.19|748.59|744.36|740.76|0
1744640700000|2025-04-14 14:25:00|750.36|746.76|754.83|751.23|757|753.4|746.16|742.56|0
1744641000000|2025-04-14 14:30:00|755.44|751.84|754.28|750.68|758.43|754.83|751.93|748.33|0
1744641300000|2025-04-14 14:35:00|754.11|750.51|755.61|752.01|758.65|755.05|751.93|748.33|0
1744641600000|2025-04-14 14:40:00|756.14|752.54|753.01|749.41|758.1|754.5|751.1|747.5|0
1744641900000|2025-04-14 14:45:00|753.9|750.3|759.25|755.65|760.4|756.8|751.28|747.68|0
1744642200000|2025-04-14 14:50:00|760.58|756.98|764.66|761.06|764.66|761.06|759.25|755.65|0
1744642500000|2025-04-14 14:55:00|764.48|760.88|755.73|752.13|764.48|760.88|753.97|750.37|0
1744642800000|2025-04-14 15:00:00|756.97|753.37|752.31|748.71|760.33|756.73|750.35|746.75|0
1744643100000|2025-04-14 15:05:00|753.02|749.42|748.33|744.73|753.72|750.12|745.86|742.26|0
1744643400000|2025-04-14 15:10:00|748.24|744.64|746.05|742.45|752.75|749.15|743.94|740.34|0
1744643700000|2025-04-14 15:15:00|745.88|742.28|747.83|744.83|748.21|744.88|741.58|738.58|0
1744644000000|2025-04-14 15:20:00|748.44|745.44|742.45|739.45|749.53|746.53|742.45|739.45|0
1744644300000|2025-04-14 15:25:00|742.09|739.09|731.73|728.73|743.47|740.47|731.3|728.3|0
1744644600000|2025-04-14 15:30:00|732.6|729.6|739.14|736.14|739.54|736.54|729.64|726.64|0
1744644900000|2025-04-14 15:35:00|739.92|736.92|725.7|722.7|740.27|737.27|725.18|722.18|0
1744645200000|2025-04-14 15:40:00|726.04|723.04|730.04|727.04|731.22|728.22|721.07|718.07|0
1744645500000|2025-04-14 15:45:00|730.81|727.81|717.13|714.13|730.81|727.81|715.8|712.8|0
1744645800000|2025-04-14 15:50:00|716.96|713.96|719.77|716.77|720.52|717.52|712.93|709.93|0
1744646100000|2025-04-14 15:55:00|719.43|716.43|716.29|713.29|725.5|722.5|716.29|713.29|0
1744646400000|2025-04-14 16:00:00|716.12|713.12|722.25|719.25|724.67|721.67|714.11|711.11|0
1744646700000|2025-04-14 16:05:00|722.17|719.17|716.17|713.17|723.56|720.56|714.35|711.35|0
1744647000000|2025-04-14 16:10:00|716.26|713.26|716.56|713.56|720.68|717.68|704.97|701.97|0
1744647300000|2025-04-14 16:15:00|714.49|711.49|723.25|720.25|728.27|725.27|713.89|710.89|0
1744647600000|2025-04-14 16:20:00|723.08|720.08|722.1|719.1|730.62|727.62|717.19|714.19|0
1744647900000|2025-04-14 16:25:00|721.41|718.41|716.93|713.93|722.38|719.38|711.72|708.72|0
1744648200000|2025-04-14 16:30:00|716.59|713.59|727.97|724.97|728.02|725.02|714.27|711.27|0
1744648500000|2025-04-14 16:35:00|727.54|724.54|723.12|720.12|729.03|726.03|721.91|718.91|0
1744648800000|2025-04-14 16:40:00|722.68|719.68|725.53|722.53|726.63|723.63|720|717|0
1744649100000|2025-04-14 16:45:00|725.45|722.45|722.54|719.54|730.29|727.29|722.54|719.54|0
1744649400000|2025-04-14 16:50:00|722.62|719.62|722.93|719.93|722.93|719.93|713.57|710.57|0
1744649700000|2025-04-14 16:55:00|722.75|719.75|712.7|709.7|723.24|720.24|712.47|709.47|0
1744650000000|2025-04-14 17:00:00|711.5|708.5|717.97|714.97|737.31|734.31|711.5|708.5|0
1744650300000|2025-04-14 17:05:00|719.26|716.26|720.94|717.94|722.63|719.63|714.1|711.1|0
1744650600000|2025-04-14 17:10:00|721.11|718.11|721.86|718.86|724.22|721.22|717.28|714.28|0
1744650900000|2025-04-14 17:15:00|721.52|718.52|726.48|723.48|726.48|723.48|716.41|713.41|0
1744651200000|2025-04-14 17:20:00|726.65|723.65|730.88|727.88|731.64|728.64|724.31|721.31|0
1744651500000|2025-04-14 17:25:00|731.14|728.14|723.09|720.09|731.58|728.58|721.23|718.23|0
1744651800000|2025-04-14 17:30:00|721.53|718.53|722.98|719.98|726.87|723.87|717.74|714.74|0
1744652100000|2025-04-14 17:35:00|723.58|720.58|726.61|723.61|727.61|724.61|720.83|717.83|0
1744652400000|2025-04-14 17:40:00|726.69|723.69|719.62|716.62|727.82|724.82|718.65|715.65|0
1744652700000|2025-04-14 17:45:00|719.79|716.79|724.69|721.69|725.83|722.83|716.78|713.78|0
1744653000000|2025-04-14 17:50:00|724.34|721.34|730.83|727.83|734.45|731.45|723.24|720.24|0
1744653300000|2025-04-14 17:55:00|731.18|728.18|731.73|728.73|734.21|731.21|727.13|724.13|0
1744653600000|2025-04-14 18:00:00|732.08|729.08|734.23|731.23|738.25|735.25|731.37|728.37|0
1744653900000|2025-04-14 18:05:00|734.14|731.14|734.79|731.79|736.71|733.71|730.72|727.72|0
1744654200000|2025-04-14 18:10:00|734.88|731.88|734.73|731.73|735.7|732.7|728.84|725.84|0
1744654500000|2025-04-14 18:15:00|734.55|731.55|735.16|732.16|735.9|732.9|730.48|727.48|0
1744654800000|2025-04-14 18:20:00|735.42|732.42|739.48|736.48|742.25|739.25|734.71|731.71|0
1744655100000|2025-04-14 18:25:00|739.74|736.74|739.69|736.69|740.19|737.19|736.72|733.72|0
1744655400000|2025-04-14 18:30:00|739.34|736.34|740.3|737.3|742.83|739.83|736.99|733.99|0
1744655700000|2025-04-14 18:35:00|740.82|737.82|741.48|738.48|742.64|739.64|738.99|735.99|0
1744656000000|2025-04-14 18:40:00|741.57|738.57|744.58|741.58|745.36|742.36|741.2|738.2|0
1744656300000|2025-04-14 18:45:00|744.14|741.14|743.87|740.87|745.52|742.52|739.89|736.89|0
1744656600000|2025-04-14 18:50:00|744.22|741.22|742.72|739.72|745.28|742.28|740.16|737.16|0
1744656900000|2025-04-14 18:55:00|742.63|739.63|742.49|739.49|744.37|741.37|740.35|737.35|0
1744657200000|2025-04-14 19:00:00|741.88|738.88|746.56|743.56|747.29|744.29|741.27|738.27|0
1744657500000|2025-04-14 19:05:00|746.65|743.65|750.16|747.16|750.35|747.35|745.74|742.74|0
1744657800000|2025-04-14 19:10:00|749.99|746.99|751.25|748.25|753.44|750.44|747.76|744.76|0
1744658100000|2025-04-14 19:15:00|750.95|747.95|745.11|742.11|750.95|747.95|744.01|741.01|0
1744658400000|2025-04-14 19:20:00|745.37|742.37|747.06|744.06|748.13|745.13|743.13|740.13|0
1744658700000|2025-04-14 19:25:00|747.2|744.2|743.82|740.82|747.85|744.85|741.06|738.06|0
1744659000000|2025-04-14 19:30:00|743.42|740.42|744.39|741.39|745.27|742.27|740.39|737.39|0
1744659300000|2025-04-14 19:35:00|744.56|741.56|742.05|739.05|745.59|742.59|740.01|737.01|0
1744659600000|2025-04-14 19:40:00|741.51|738.51|745.71|742.71|748.96|745.96|741.51|738.51|0
1744659900000|2025-04-14 19:45:00|745.35|742.35|739.97|736.97|746.24|743.24|737.05|734.05|0
1744660200000|2025-04-14 19:50:00|735.81|732.81|733.8|730.8|738.16|735.16|728.44|725.44|0
1744660500000|2025-04-14 19:55:00|730.12|727.12|725.36|722.36|730.12|727.12|723.4|720.4|0
1744660800000|2025-04-14 20:00:00|727.46|724.46|724.09|721.09|730.59|727.59|721.69|718.69|0
1744661100000|2025-04-14 20:05:00|723.91|720.91|723.95|720.95|724.15|721.15|719.92|716.92|0
1744661400000|2025-04-14 20:10:00|723.42|720.42|724.48|721.48|726.03|723.03|722.53|719.53|0
1744661700000|2025-04-14 20:15:00|724.65|721.65|717.86|714.86|725.62|722.62|716.08|713.08|0
1744662000000|2025-04-14 20:20:00|718.03|715.03|711.97|708.97|718.66|715.66|708.73|705.73|0
1744662300000|2025-04-14 20:25:00|712.14|709.14|711.21|708.21|712.14|709.14|704.45|701.45|0
1744662600000|2025-04-14 20:30:00|711.38|708.38|716.36|713.36|717.38|714.38|711.38|708.38|0
1744662900000|2025-04-14 20:35:00|716.53|713.53|720.86|717.86|720.86|717.86|713.86|710.86|0
1744663200000|2025-04-14 20:40:00|721.03|718.03|717.93|714.93|721.15|718.15|717.33|714.33|0
1744663500000|2025-04-14 20:45:00|717.85|714.85|721.28|718.28|722.72|719.72|717.12|714.12|0
1744663800000|2025-04-14 20:50:00|721.45|718.45|721.36|718.36|722.04|719.04|719.03|716.03|0
1744664100000|2025-04-14 20:55:00|721.19|718.19|721.71|718.71|723.28|720.28|720.85|717.85|0
1744664400000|2025-04-14 21:00:00|721.82|718.82|721.47|718.47|722.39|719.39|720.93|717.93|0
1744664700000|2025-04-14 21:05:00|721.42|718.42|721.31|718.31|721.47|718.47|721.31|718.31|0
1744665000000|2025-04-14 21:10:00|721.34|718.34|720.62|717.62|721.34|718.34|720.41|717.41|0
1744665300000|2025-04-14 21:15:00|720.56|717.56|719.73|716.73|720.62|717.62|719.55|716.55|0
1744665600000|2025-04-14 21:20:00|719.8|716.8|721.44|718.44|721.59|718.59|719.7|716.7|0
1744665900000|2025-04-14 21:25:00|721.64|718.64|720.97|717.97|721.64|718.64|720.84|717.84|0
1744666200000|2025-04-14 21:30:00|720.95|717.95|721.96|718.96|722.25|719.25|720.95|717.95|0
1744666500000|2025-04-14 21:35:00|722.04|719.04|722.71|719.71|723.5|720.5|722.01|719.01|0
1744666800000|2025-04-14 21:40:00|722.78|719.78|723.71|720.71|723.93|720.93|722.75|719.75|0
1744667100000|2025-04-14 21:45:00|723.67|720.67|723.22|720.22|724.11|721.11|722.98|719.98|0
1744667400000|2025-04-14 21:50:00|723.88|720.88|723.52|720.52|724.11|721.11|723.11|720.11|0
1744667700000|2025-04-14 21:55:00|723.47|720.47|722.7|719.7|723.47|720.47|722.26|719.26|0
1744668000000|2025-04-14 22:00:00|722.77|719.77|721.08|718.08|723|720|718.03|715.03|0
1744668300000|2025-04-14 22:05:00|721.25|718.25|716.46|713.46|721.25|718.25|715.69|712.69|0
1744668600000|2025-04-14 22:10:00|716.81|713.81|717.16|714.16|719.07|716.07|715.59|712.59|0
1744668900000|2025-04-14 22:15:00|717.07|714.07|715.42|712.42|717.85|714.85|715.07|712.07|0
1744669200000|2025-04-14 22:20:00|715.76|712.76|718.19|715.19|719.15|716.15|714.03|711.03|0
1744669500000|2025-04-14 22:25:00|718.54|715.54|712.12|709.12|719.58|716.58|711.77|708.77|0
1744669800000|2025-04-14 22:30:00|711.77|708.77|714.19|711.19|716.11|713.11|711.25|708.25|0
1744670100000|2025-04-14 22:35:00|713.85|710.85|714.54|711.54|714.71|711.71|712.46|709.46|0
1744670400000|2025-04-14 22:40:00|714.19|711.19|714.54|711.54|716.19|713.19|712.46|709.46|0
1744670700000|2025-04-14 22:45:00|714.71|711.71|713.06|710.06|714.71|711.71|710.55|707.55|0
1744671000000|2025-04-14 22:50:00|713.58|710.58|712.8|709.8|714.01|711.01|711.76|708.76|0
1744671300000|2025-04-14 22:55:00|711.93|708.93|709.68|706.68|711.93|708.93|708.39|705.39|0
1744671600000|2025-04-14 23:00:00|710.03|707.03|711.41|708.41|712.02|709.02|709.08|706.08|0
1744671900000|2025-04-14 23:05:00|711.32|708.32|712.62|709.62|713.83|710.83|711.32|708.32|0
1744672200000|2025-04-14 23:10:00|712.19|709.19|713.14|710.14|714.09|711.09|712.1|709.1|0
1744672500000|2025-04-14 23:15:00|713.4|710.4|716.26|713.26|716.52|713.52|712.36|709.36|0
1744672800000|2025-04-14 23:20:00|716|713|716.43|713.43|717.12|714.12|716|713|0
1744673100000|2025-04-14 23:25:00|716.52|713.52|715.65|712.65|716.87|713.87|715.13|712.13|0
1744673400000|2025-04-14 23:30:00|715.82|712.82|718.34|715.34|718.43|715.43|715.82|712.82|0
1744673700000|2025-04-14 23:35:00|718.25|715.25|714.78|711.78|718.43|715.43|714.6|711.6|0
1744674000000|2025-04-14 23:40:00|714.68|711.68|711.83|708.83|715.21|712.21|711.13|708.13|0
1744674300000|2025-04-14 23:45:00|711.91|708.91|713.29|710.29|713.29|710.29|710.61|707.61|0
1744674600000|2025-04-14 23:50:00|713.38|710.38|713.29|710.29|713.56|710.56|712.34|709.34|0
1744674900000|2025-04-14 23:55:00|713.38|710.38|713.98|710.98|714.25|711.25|712.51|709.51|0
1744675200000|2025-04-15 00:00:00|714.07|711.07|715.89|712.89|717.54|714.54|714.07|711.07|0
1744675500000|2025-04-15 00:05:00|715.54|712.54|717.89|714.89|719.63|716.63|714.76|711.76|0
1744675800000|2025-04-15 00:10:00|717.71|714.71|719.28|716.28|720.58|717.58|717.62|714.62|0
1744676100000|2025-04-15 00:15:00|719.19|716.19|719.5|716.5|720.67|717.67|718.84|715.84|0
1744676400000|2025-04-15 00:20:00|719.41|716.41|722.55|719.55|722.81|719.81|719.25|716.25|0
1744676700000|2025-04-15 00:25:00|722.97|719.97|724.61|721.61|725.85|722.85|721.99|718.99|0
1744677000000|2025-04-15 00:30:00|724.96|721.96|723.73|720.73|725.82|722.82|723.34|720.34|0
1744677300000|2025-04-15 00:35:00|723.56|720.56|721.79|718.79|723.64|720.64|721.21|718.21|0
1744677600000|2025-04-15 00:40:00|721.44|718.44|720.01|717.01|721.89|718.89|720.01|717.01|0
1744677900000|2025-04-15 00:45:00|719.92|716.92|722.56|719.56|724.01|721.01|719.92|716.92|0
1744678200000|2025-04-15 00:50:00|722.47|719.47|724.08|721.08|724.1|721.1|722.33|719.33|0
1744678500000|2025-04-15 00:55:00|724.25|721.25|723.19|720.19|724.25|721.25|722.53|719.53|0
1744678800000|2025-04-15 01:00:00|722.94|719.94|722.83|719.83|724.16|721.16|722.3|719.3|0
1744679100000|2025-04-15 01:05:00|722.74|719.74|723.55|720.55|723.55|720.55|722.34|719.34|0
1744679400000|2025-04-15 01:10:00|723.72|720.72|726.09|723.09|726.16|723.16|723.71|720.71|0
1744679700000|2025-04-15 01:15:00|726.27|723.27|725.74|722.74|728.02|725.02|725.25|722.25|0
1744680000000|2025-04-15 01:20:00|725.92|722.92|724.87|721.87|726.78|723.78|724.69|721.69|0
1744680300000|2025-04-15 01:25:00|724.78|721.78|725.27|722.27|725.99|722.99|723.9|720.9|0
1744680600000|2025-04-15 01:30:00|725.1|722.1|726.18|723.18|726.47|723.47|721.77|718.77|0
1744680900000|2025-04-15 01:35:00|726.09|723.09|723.06|720.06|726.35|723.35|722.59|719.59|0
1744681200000|2025-04-15 01:40:00|722.94|719.94|722.9|719.9|723.47|720.47|720.8|717.8|0
1744681500000|2025-04-15 01:45:00|722.81|719.81|722.64|719.64|722.82|719.82|721.49|718.49|0
1744681800000|2025-04-15 01:50:00|722.17|719.17|723.14|720.14|723.66|720.66|721.49|718.49|0
1744682100000|2025-04-15 01:55:00|723.05|720.05|720.87|717.87|723.5|720.5|720.24|717.24|0
1744682400000|2025-04-15 02:00:00|721.05|718.05|720.88|717.88|721.66|718.66|719.56|716.56|0
1744682700000|2025-04-15 02:05:00|721.05|718.05|722.43|719.43|726.05|723.05|720.48|717.48|0
1744683000000|2025-04-15 02:10:00|722.34|719.34|724.41|721.41|725.71|722.71|722.34|719.34|0
1744683300000|2025-04-15 02:15:00|724.09|721.09|722.88|719.88|724.92|721.92|722.19|719.19|0
1744683600000|2025-04-15 02:20:00|722.96|719.96|718.49|715.49|723.05|720.05|717.99|714.99|0
1744683900000|2025-04-15 02:25:00|718.31|715.31|717.9|714.9|719.03|716.03|717.5|714.5|0
1744684200000|2025-04-15 02:30:00|717.82|714.82|719.1|716.1|719.58|716.58|717.5|714.5|0
1744684500000|2025-04-15 02:35:00|718.83|715.83|718.49|715.49|719.2|716.2|717.67|714.67|0
1744684800000|2025-04-15 02:40:00|718.57|715.57|716.98|713.98|719.44|716.44|716.88|713.88|0
1744685100000|2025-04-15 02:45:00|717.36|714.36|718.77|715.77|719.36|716.36|717.14|714.14|0
1744685400000|2025-04-15 02:50:00|718.6|715.6|717.3|714.3|719.12|716.12|716.53|713.53|0
1744685700000|2025-04-15 02:55:00|717.38|714.38|717.39|714.39|718.38|715.38|716.85|713.85|0
1744686000000|2025-04-15 03:00:00|717.73|714.73|716.5|713.5|718.69|715.69|715.78|712.78|0
1744686300000|2025-04-15 03:05:00|716.64|713.64|717.98|714.98|718.6|715.6|716.22|713.22|0
1744686600000|2025-04-15 03:10:00|718.14|715.14|717|714|718.52|715.52|716.55|713.55|0
1744686900000|2025-04-15 03:15:00|716.74|713.74|719.29|716.29|719.97|716.97|716.74|713.74|0
1744687200000|2025-04-15 03:20:00|719.28|716.28|720.49|717.49|720.49|717.49|718.93|715.93|0
1744687500000|2025-04-15 03:25:00|720.4|717.4|721.61|718.61|722.17|719.17|720.31|717.31|0
1744687800000|2025-04-15 03:30:00|721.53|718.53|722.68|719.68|723.14|720.14|721.53|718.53|0
1744688100000|2025-04-15 03:35:00|722.76|719.76|723.15|720.15|723.45|720.45|721.99|718.99|0
1744688400000|2025-04-15 03:40:00|723.42|720.42|723.92|720.92|724.3|721.3|723.01|720.01|0
1744688700000|2025-04-15 03:45:00|723.57|720.57|724.04|721.04|724.17|721.17|722.82|719.82|0
1744689000000|2025-04-15 03:50:00|723.95|720.95|724.72|721.72|724.76|721.76|723.63|720.63|0
1744689300000|2025-04-15 03:55:00|724.55|721.55|723.71|720.71|724.69|721.69|723.48|720.48|0
1744689600000|2025-04-15 04:00:00|723.8|720.8|722.96|719.96|724.32|721.32|722.57|719.57|0
1744689900000|2025-04-15 04:05:00|722.87|719.87|724.09|721.09|724.44|721.44|721.98|718.98|0
1744690200000|2025-04-15 04:10:00|724|721|724.08|721.08|724.73|721.73|723.75|720.75|0
1744690500000|2025-04-15 04:15:00|723.99|720.99|723.97|720.97|724.17|721.17|723.42|720.42|0
1744690800000|2025-04-15 04:20:00|724.06|721.06|723.95|720.95|724.46|721.46|723.36|720.36|0
1744691100000|2025-04-15 04:25:00|724.13|721.13|723.78|720.78|725.08|722.08|723.7|720.7|0
1744691400000|2025-04-15 04:30:00|723.61|720.61|725|722|725|722|722.71|719.71|0
1744691700000|2025-04-15 04:35:00|724.82|721.82|722.73|719.73|725.68|722.68|720.62|717.62|0
1744692000000|2025-04-15 04:40:00|722.64|719.64|722.45|719.45|722.83|719.83|720.74|717.74|0
1744692300000|2025-04-15 04:45:00|722.37|719.37|721.82|718.82|723.28|720.28|720.28|717.28|0
1744692600000|2025-04-15 04:50:00|721.92|718.92|722.36|719.36|722.6|719.6|721.16|718.16|0
1744692900000|2025-04-15 04:55:00|722.28|719.28|722.91|719.91|723.15|720.15|721.66|718.66|0
1744693200000|2025-04-15 05:00:00|722.64|719.64|722.48|719.48|724.66|721.66|722.48|719.48|0
1744693500000|2025-04-15 05:05:00|722.56|719.56|722.71|719.71|723.51|720.51|720.77|717.77|0
1744693800000|2025-04-15 05:10:00|722.63|719.63|722.46|719.46|723.44|720.44|721.58|718.58|0
1744694100000|2025-04-15 05:15:00|722.54|719.54|722.93|719.93|723.23|720.23|721.64|718.64|0
1744694400000|2025-04-15 05:20:00|723.02|720.02|723.26|720.26|723.64|720.64|722.85|719.85|0
1744694700000|2025-04-15 05:25:00|723.18|720.18|719.98|716.98|723.41|720.41|718.67|715.67|0
1744695000000|2025-04-15 05:30:00|720.24|717.24|719.54|716.54|720.81|717.81|717.09|714.09|0
1744695300000|2025-04-15 05:35:00|719.45|716.45|721.68|718.68|722.26|719.26|719.02|716.02|0
1744695600000|2025-04-15 05:40:00|721.59|718.59|719.19|716.19|721.59|718.59|718.06|715.06|0
1744695900000|2025-04-15 05:45:00|719.45|716.45|719.31|716.31|721.21|718.21|719.31|716.31|0
1744696200000|2025-04-15 05:50:00|719.05|716.05|719.61|716.61|720.36|717.36|718.8|715.8|0
1744696500000|2025-04-15 05:55:00|719.7|716.7|720.06|717.06|720.72|717.72|719.21|716.21|0
1744696800000|2025-04-15 06:00:00|720.15|717.15|718|715|720.15|717.15|717.68|714.68|0
1744697100000|2025-04-15 06:05:00|718.09|715.09|721.3|718.3|721.32|718.32|718|715|0
1744697400000|2025-04-15 06:10:00|720.95|717.95|721.73|718.73|723.05|720.05|718.84|715.84|0
1744697700000|2025-04-15 06:15:00|721.82|718.82|722.9|719.9|724.04|721.04|721.51|718.51|0
1744698000000|2025-04-15 06:20:00|722.73|719.73|723.04|720.04|724.16|721.16|721.09|718.09|0
1744698300000|2025-04-15 06:25:00|722.95|719.95|722.92|719.92|724.58|721.58|721.94|718.94|0
1744698600000|2025-04-15 06:30:00|723|720|723.78|720.78|723.78|720.78|721.5|718.5|0
1744698900000|2025-04-15 06:35:00|723.86|720.86|725.54|722.54|725.54|722.54|723.09|720.09|0
1744699200000|2025-04-15 06:40:00|725.63|722.63|725.24|722.24|726.43|723.43|724.8|721.8|0
1744699500000|2025-04-15 06:45:00|725.16|722.16|724.97|721.97|725.84|722.84|724.45|721.45|0
1744699800000|2025-04-15 06:50:00|725.24|722.24|724.13|721.13|725.24|722.24|723.62|720.62|0
1744700100000|2025-04-15 06:55:00|724.04|721.04|724.08|721.08|724.51|721.51|723.12|720.12|0
1744700400000|2025-04-15 07:00:00|723.99|720.99|732.51|729.51|732.96|729.96|723.99|720.99|0
1744700700000|2025-04-15 07:05:00|732.69|729.69|731.73|728.73|737.01|734.01|731.55|728.55|0
1744701000000|2025-04-15 07:10:00|731.56|728.56|732.67|729.67|733.81|730.81|730.79|727.79|0
1744701300000|2025-04-15 07:15:00|732.49|729.49|737.11|734.11|739.23|736.23|732.32|729.32|0
1744701600000|2025-04-15 07:20:00|737.56|734.56|733.26|730.26|738.92|735.92|732.75|729.75|0
1744701900000|2025-04-15 07:25:00|733.61|730.61|735.03|732.03|735.8|732.8|733.37|730.37|0
1744702200000|2025-04-15 07:30:00|735.2|732.2|736.73|733.73|738.44|735.44|734.05|731.05|0
1744702500000|2025-04-15 07:35:00|736.82|733.82|737.83|734.83|739.98|736.98|736.07|733.07|0
1744702800000|2025-04-15 07:40:00|738.18|735.18|739.07|736.07|739.54|736.54|736.75|733.75|0
1744703100000|2025-04-15 07:45:00|739.16|736.16|737.04|734.04|739.6|736.6|735.91|732.91|0
1744703400000|2025-04-15 07:50:00|736.69|733.69|735.54|732.54|737.24|734.24|734.51|731.51|0
1744703700000|2025-04-15 07:55:00|735.45|732.45|736.23|733.23|737.25|734.25|734.63|731.63|0
1744704000000|2025-04-15 08:00:00|736.67|733.67|729.44|726.44|737.82|734.82|728.23|725.23|0
1744704300000|2025-04-15 08:05:00|729.25|726.25|732.04|729.04|734.96|731.96|729.25|726.25|0
1744704600000|2025-04-15 08:10:00|731.69|728.69|734.89|731.89|736.14|733.14|731.61|728.61|0
1744704900000|2025-04-15 08:15:00|735.68|732.68|733.82|730.82|736.46|733.46|733.13|730.13|0
1744705200000|2025-04-15 08:20:00|733.2|730.2|734.05|731.05|737.3|734.3|732.83|729.83|0
1744705500000|2025-04-15 08:25:00|734.42|731.42|731.65|728.65|735.14|732.14|731.04|728.04|0
1744705800000|2025-04-15 08:30:00|731.53|728.53|728.92|725.92|733.91|730.91|728.26|725.26|0
1744706100000|2025-04-15 08:35:00|728.48|725.48|732.16|729.16|732.16|729.16|726.49|723.49|0
1744706400000|2025-04-15 08:40:00|732.51|729.51|731.93|728.93|733.51|730.51|730.07|727.07|0
1744706700000|2025-04-15 08:45:00|732.02|729.02|730.83|727.83|732.59|729.59|730.05|727.05|0
1744707000000|2025-04-15 08:50:00|730.72|727.72|728.88|725.88|732.33|729.33|728.88|725.88|0
1744707300000|2025-04-15 08:55:00|729.06|726.06|731.96|728.96|733|730|729.06|726.06|0
1744707600000|2025-04-15 09:00:00|732.04|729.04|730.82|727.82|732.06|729.06|728.96|725.96|0
1744707900000|2025-04-15 09:05:00|730.74|727.74|730.8|727.8|732.44|729.44|729.64|726.64|0
1744708200000|2025-04-15 09:10:00|730.72|727.72|727.69|724.69|731.36|728.36|727.42|724.42|0
1744708500000|2025-04-15 09:15:00|727.33|724.33|729.02|726.02|731.11|728.11|726.63|723.63|0
1744708800000|2025-04-15 09:20:00|728.93|725.93|733.41|730.41|734.01|731.01|728.88|725.88|0
1744709100000|2025-04-15 09:25:00|733.5|730.5|735.52|732.52|736.45|733.45|733.08|730.08|0
1744709400000|2025-04-15 09:30:00|735.88|732.88|735.27|732.27|736.59|733.59|734.43|731.43|0
1744709700000|2025-04-15 09:35:00|735.22|732.22|728.59|725.59|735.22|732.22|728.49|725.49|0
1744710000000|2025-04-15 09:40:00|728.41|725.41|725.18|722.18|728.64|725.64|724.92|721.92|0
1744710300000|2025-04-15 09:45:00|725.09|722.09|726.17|723.17|727.02|724.02|724.79|721.79|0
1744710600000|2025-04-15 09:50:00|726.08|723.08|724.81|721.81|727.15|724.15|723.67|720.67|0
1744710900000|2025-04-15 09:55:00|724.9|721.9|727.06|724.06|727.52|724.52|724.85|721.85|0
1744711200000|2025-04-15 10:00:00|727.15|724.15|729.45|726.45|730.63|727.63|725.13|722.13|0
1744711500000|2025-04-15 10:05:00|729.71|726.71|731.53|728.53|731.88|728.88|727.6|724.6|0
1744711800000|2025-04-15 10:10:00|731.61|728.61|731.37|728.37|732.57|729.57|730.32|727.32|0
1744712100000|2025-04-15 10:15:00|731.46|728.46|730.72|727.72|731.56|728.56|729.67|726.67|0
1744712400000|2025-04-15 10:20:00|730.99|727.99|731.69|728.69|733.48|730.48|730.65|727.65|0
1744712700000|2025-04-15 10:25:00|731.78|728.78|732.19|729.19|732.58|729.58|731.09|728.09|0
1744713000000|2025-04-15 10:30:00|732.54|729.54|732.21|729.21|734.15|731.15|731.07|728.07|0
1744713300000|2025-04-15 10:35:00|731.86|728.86|731.01|728.01|732.92|729.92|730.85|727.85|0
1744713600000|2025-04-15 10:40:00|731.19|728.19|726.7|723.7|731.6|728.6|726.7|723.7|0
1744713900000|2025-04-15 10:45:00|726.87|723.87|726.5|723.5|728.57|725.57|723.72|720.72|0
1744714200000|2025-04-15 10:50:00|726.41|723.41|728.67|725.67|729.79|726.79|725|722|0
1744714500000|2025-04-15 10:55:00|728.57|725.57|730.42|727.42|730.75|727.75|727.71|724.71|0
1744714800000|2025-04-15 11:00:00|730.59|727.59|730.11|727.11|732|729|727.69|724.69|0
1744715100000|2025-04-15 11:05:00|730.46|727.46|730.53|727.53|731.07|728.07|727.66|724.66|0
1744715400000|2025-04-15 11:10:00|730|727|726.34|723.34|730.06|727.06|725.91|722.91|0
1744715700000|2025-04-15 11:15:00|726.26|723.26|727.33|724.33|728.05|725.05|726.17|723.17|0
1744716000000|2025-04-15 11:20:00|727.42|724.42|728.72|725.72|728.72|725.72|726.13|723.13|0
1744716300000|2025-04-15 11:25:00|728.55|725.55|729.19|726.19|731.48|728.48|728.11|725.11|0
1744716600000|2025-04-15 11:30:00|729.54|726.54|728.49|725.49|732.51|729.51|728.14|725.14|0
1744716900000|2025-04-15 11:35:00|728.1|725.1|724.01|721.01|728.1|725.1|722.61|719.61|0
1744717200000|2025-04-15 11:40:00|724.1|721.1|720.43|717.43|725.67|722.67|719.62|716.62|0
1744717500000|2025-04-15 11:45:00|720.33|717.33|714.46|711.46|720.86|717.86|714.33|711.33|0
1744717800000|2025-04-15 11:50:00|714.37|711.37|716.82|713.82|717.51|714.51|710.49|707.49|0
1744718100000|2025-04-15 11:55:00|717.07|714.07|714.76|711.76|719.05|716.05|713.65|710.65|0
1744718400000|2025-04-15 12:00:00|715.66|712.66|717.87|714.87|719.05|716.05|714.22|711.22|0
1744718700000|2025-04-15 12:05:00|718.31|715.31|720.91|717.91|721.45|718.45|715.98|712.98|0
1744719000000|2025-04-15 12:10:00|720.82|717.82|718.85|715.85|721.54|718.54|717.56|714.56|0
1744719300000|2025-04-15 12:15:00|718.24|715.24|713.99|710.99|718.24|715.24|713.65|710.65|0
1744719600000|2025-04-15 12:20:00|713.82|710.82|711.89|708.89|714.78|711.78|708.81|705.81|0
1744719900000|2025-04-15 12:25:00|711.55|708.55|711.69|708.69|712.7|709.7|707.77|704.77|0
1744720200000|2025-04-15 12:30:00|711.6|708.6|712.45|709.45|714.03|711.03|707.23|704.23|0
1744720500000|2025-04-15 12:35:00|712.63|709.63|716.21|713.21|716.74|713.74|712.1|709.1|0
1744720800000|2025-04-15 12:40:00|716.03|713.03|719.94|716.94|720.35|717.35|715.56|712.56|0
1744721100000|2025-04-15 12:45:00|719.77|716.77|716.89|713.89|719.77|716.77|715.88|712.88|0
1744721400000|2025-04-15 12:50:00|716.71|713.71|719.8|716.8|720.16|717.16|715.63|712.63|0
1744721700000|2025-04-15 12:55:00|719.98|716.98|721.45|718.45|722.75|719.75|719.68|716.68|0
1744722000000|2025-04-15 13:00:00|722.94|719.94|724.38|721.38|724.98|721.98|722.07|719.07|0
1744722300000|2025-04-15 13:05:00|724.21|721.21|723.92|720.92|725.96|722.96|723.37|720.37|0
1744722600000|2025-04-15 13:10:00|723.83|720.83|724.82|721.82|727.71|724.71|723.83|720.83|0
1744722900000|2025-04-15 13:15:00|724.99|721.99|725.49|722.49|725.96|722.96|724.99|721.99|0
1744723800000|2025-04-15 13:30:00|732.73|729.73|733.8|730.8|737.61|734.61|726.89|723.89|0
1744724100000|2025-04-15 13:35:00|732.92|729.92|741.68|738.68|742.2|739.2|727.94|724.94|0
1744724400000|2025-04-15 13:40:00|741.51|738.51|743.68|740.68|746.11|743.11|739.4|736.4|0
1744724700000|2025-04-15 13:45:00|743.17|740.17|745.43|742.43|747.99|744.99|737.9|734.9|0
1744725000000|2025-04-15 13:50:00|745.52|742.52|747.55|744.55|751.44|748.44|744.58|741.58|0
1744725300000|2025-04-15 13:55:00|747.29|744.29|741.57|738.57|748.97|745.97|740.94|737.94|0
1744725600000|2025-04-15 14:00:00|741.03|738.03|743.81|740.81|747.41|744.41|740.49|737.49|0
1744725900000|2025-04-15 14:05:00|744.34|741.34|742.4|739.4|747.5|744.5|742.2|739.2|0
1744726200000|2025-04-15 14:10:00|743.37|740.37|742.59|739.59|752.06|749.06|740.02|737.02|0
1744726500000|2025-04-15 14:15:00|743.21|740.21|727.3|724.3|747.6|744.6|725.64|722.64|0
1744726800000|2025-04-15 14:20:00|726.6|723.6|728.4|725.4|737.81|734.81|718.9|715.9|0
1744727100000|2025-04-15 14:25:00|728.75|725.75|727.08|724.08|731.01|728.01|723.39|720.39|0
1744727400000|2025-04-15 14:30:00|726.37|723.37|735.36|732.36|735.87|732.87|725.75|722.75|0
1744727700000|2025-04-15 14:35:00|735.54|732.54|728.62|725.62|735.91|732.91|728.09|725.09|0
1744728000000|2025-04-15 14:40:00|729.15|726.15|740.8|737.8|742.27|739.27|726.62|723.62|0
1744728300000|2025-04-15 14:45:00|740.44|737.44|733.58|730.58|741.51|738.51|724.11|721.11|0
1744728600000|2025-04-15 14:50:00|732.84|729.84|734.33|731.33|737.3|734.3|727.97|724.97|0
1744728900000|2025-04-15 14:55:00|735.48|732.48|731.94|728.94|739.6|736.6|731.94|728.94|0
1744729200000|2025-04-15 15:00:00|732.29|729.29|737.78|734.78|739.46|736.46|731.21|728.21|0
1744729500000|2025-04-15 15:05:00|738.05|735.05|734.6|731.6|738.95|735.95|730.67|727.67|0
1744729800000|2025-04-15 15:10:00|734.93|731.93|737.37|734.37|738.27|735.27|731.25|728.25|0
1744730100000|2025-04-15 15:15:00|737.5|734.5|737.48|734.48|740.03|737.03|736.32|733.32|0
1744730400000|2025-04-15 15:20:00|737.3|734.3|738.32|735.32|740.7|737.7|736.92|733.92|0
1744730700000|2025-04-15 15:25:00|737.36|734.36|727.76|724.76|737.36|734.36|727.32|724.32|0
1744731000000|2025-04-15 15:30:00|728.03|725.03|731.18|728.18|736.42|733.42|727.05|724.05|0
1744731300000|2025-04-15 15:35:00|731|728|728.85|725.85|732.63|729.63|724.68|721.68|0
1744731600000|2025-04-15 15:40:00|729.02|726.02|728.37|725.37|729.99|726.99|726.19|723.19|0
1744731900000|2025-04-15 15:45:00|728.01|725.01|725.64|722.64|731.34|728.34|723.91|720.91|0
1744732200000|2025-04-15 15:50:00|725.82|722.82|731.98|728.98|734.96|731.96|722.08|719.08|0
1744732500000|2025-04-15 15:55:00|731.89|728.89|732.86|729.86|732.86|729.86|727.5|724.5|0
1744732800000|2025-04-15 16:00:00|733.04|730.04|734.97|731.97|736.59|733.59|732.11|729.11|0
1744733100000|2025-04-15 16:05:00|734.61|731.61|730.29|727.29|735.55|732.55|729.01|726.01|0
1744733400000|2025-04-15 16:10:00|730.47|727.47|731.31|728.31|733.73|730.73|728.9|725.9|0
1744733700000|2025-04-15 16:15:00|731.4|728.4|729.73|726.73|733.88|730.88|727.5|724.5|0
1744734000000|2025-04-15 16:20:00|729.82|726.82|734.43|731.43|734.49|731.49|728.07|725.07|0
1744734300000|2025-04-15 16:25:00|734.79|731.79|731.53|728.53|736.4|733.4|730.97|727.97|0
1744734600000|2025-04-15 16:30:00|731.35|728.35|730.26|727.26|735.01|732.01|730.18|727.18|0
1744734900000|2025-04-15 16:35:00|730.7|727.7|727.22|724.22|732.52|729.52|727|724|0
1744735200000|2025-04-15 16:40:00|728.1|725.1|730.34|727.34|730.75|727.75|724.59|721.59|0
1744735500000|2025-04-15 16:45:00|730.17|727.17|729.61|726.61|733.65|730.65|729.31|726.31|0
1744735800000|2025-04-15 16:50:00|729.25|726.25|722.71|719.71|730.53|727.53|721.82|718.82|0
1744736100000|2025-04-15 16:55:00|722.54|719.54|720.18|717.18|722.54|719.54|716.32|713.32|0
1744736400000|2025-04-15 17:00:00|719.83|716.83|724.37|721.37|724.37|721.37|715.91|712.91|0
1744736700000|2025-04-15 17:05:00|724.29|721.29|720.76|717.76|725.71|722.71|720.17|717.17|0
1744737000000|2025-04-15 17:10:00|720.68|717.68|721.63|718.63|723.01|720.01|718.27|715.27|0
1744737300000|2025-04-15 17:15:00|721.72|718.72|717.41|714.41|722.31|719.31|714.44|711.44|0
1744737600000|2025-04-15 17:20:00|717.31|714.31|714.41|711.41|718.06|715.06|709.56|706.56|0
1744737900000|2025-04-15 17:25:00|714.58|711.58|712.1|709.1|715.36|712.36|709.88|706.88|0
1744738200000|2025-04-15 17:30:00|711.75|708.75|714.09|711.09|718.11|715.11|711.75|708.75|0
1744738500000|2025-04-15 17:35:00|714|711|718.16|715.16|718.98|715.98|710.24|707.24|0
1744738800000|2025-04-15 17:40:00|718.34|715.34|718.48|715.48|721.65|718.65|716.99|713.99|0
1744739100000|2025-04-15 17:45:00|718.65|715.65|719.56|716.56|719.79|716.79|716|713|0
1744739400000|2025-04-15 17:50:00|719.47|716.47|710.67|707.67|719.56|716.56|710|707|0
1744739700000|2025-04-15 17:55:00|709.8|706.8|715.35|712.35|717.96|714.96|709.8|706.8|0
1744740000000|2025-04-15 18:00:00|715.44|712.44|713.53|710.53|718.28|715.28|710.57|707.57|0
1744740300000|2025-04-15 18:05:00|713.18|710.18|713.92|710.92|714.5|711.5|709.48|706.48|0
1744740600000|2025-04-15 18:10:00|713.66|710.66|708.69|705.69|714.32|711.32|706.77|703.77|0
1744740900000|2025-04-15 18:15:00|708.34|705.34|706.69|703.69|710.08|707.08|705.46|702.46|0
1744741200000|2025-04-15 18:20:00|706.52|703.52|708.93|705.93|710.57|707.57|705.09|702.09|0
1744741500000|2025-04-15 18:25:00|708.67|705.67|709.77|706.77|713.6|710.6|707.12|704.12|0
1744741800000|2025-04-15 18:30:00|709.25|706.25|713.98|710.98|714.39|711.39|709.25|706.25|0
1744742100000|2025-04-15 18:35:00|714.16|711.16|711.92|708.92|715.43|712.43|709.58|706.58|0
1744742400000|2025-04-15 18:40:00|711.57|708.57|716.69|713.69|716.75|713.75|710.98|707.98|0
1744742700000|2025-04-15 18:45:00|716.51|713.51|714.31|711.31|720.09|717.09|713.71|710.71|0
1744743000000|2025-04-15 18:50:00|713.96|710.96|715.37|712.37|715.79|712.79|711.67|708.67|0
1744743300000|2025-04-15 18:55:00|715.45|712.45|716.89|713.89|718.47|715.47|715.37|712.37|0
1744743600000|2025-04-15 19:00:00|716.45|713.45|715.31|712.31|717.25|714.25|712.43|709.43|0
1744743900000|2025-04-15 19:05:00|715.13|712.13|714.09|711.09|716.12|713.12|712.43|709.43|0
1744744200000|2025-04-15 19:10:00|713.82|710.82|718.35|715.35|720.1|717.1|712.47|709.47|0
1744744500000|2025-04-15 19:15:00|718.17|715.17|719.88|716.88|720.79|717.79|717.04|714.04|0
1744744800000|2025-04-15 19:20:00|720.05|717.05|715.66|712.66|720.57|717.57|714.83|711.83|0
1744745100000|2025-04-15 19:25:00|715.49|712.49|714.83|711.83|715.49|712.49|710.68|707.68|0
1744745400000|2025-04-15 19:30:00|715.18|712.18|714.46|711.46|717|714|712.79|709.79|0
1744745700000|2025-04-15 19:35:00|713.41|710.41|712.73|709.73|716.55|713.55|711.3|708.3|0
1744746000000|2025-04-15 19:40:00|713.25|710.25|713.52|710.52|715.47|712.47|711.76|708.76|0
1744746300000|2025-04-15 19:45:00|713.55|710.55|711.69|708.69|714.07|711.07|708.2|705.2|0
1744746600000|2025-04-15 19:50:00|713.26|710.26|716.05|713.05|718.54|715.54|712.21|709.21|0
1744746900000|2025-04-15 19:55:00|715.88|712.88|710.96|707.96|715.93|712.93|708.61|705.61|0
1744747200000|2025-04-15 20:00:00|711.71|708.71|714.8|711.8|715.09|712.09|709.84|706.84|0
1744747500000|2025-04-15 20:05:00|714.63|711.63|715.04|712.04|716.18|713.18|714.28|711.28|0
1744747800000|2025-04-15 20:10:00|715.11|712.11|711.36|708.36|715.11|712.11|711.19|708.19|0
1744748100000|2025-04-15 20:15:00|711.01|708.01|712.54|709.54|713.24|710.24|710.6|707.6|0
1744748400000|2025-04-15 20:20:00|712.72|709.72|711.91|708.91|712.74|709.74|711.49|708.49|0
1744748700000|2025-04-15 20:25:00|712.09|709.09|708.55|705.55|712.09|709.09|707.82|704.82|0
1744749000000|2025-04-15 20:30:00|708.72|705.72|710.52|707.52|710.86|707.86|708.64|705.64|0
1744749300000|2025-04-15 20:35:00|710.34|707.34|707.67|704.67|711.14|708.14|707.15|704.15|0
1744749600000|2025-04-15 20:40:00|707.94|704.94|711.03|708.03|711.42|708.42|707.18|704.18|0
1744749900000|2025-04-15 20:45:00|711.2|708.2|709.94|706.94|711.2|708.2|708.35|705.35|0
1744750200000|2025-04-15 20:50:00|709.59|706.59|708.83|705.83|710.12|707.12|708.65|705.65|0
1744750500000|2025-04-15 20:55:00|709|706|709.87|706.87|710.04|707.04|708.3|705.3|0
1744750800000|2025-04-15 21:00:00|709.88|706.88|710.75|707.75|710.96|707.96|709.86|706.86|0
1744751100000|2025-04-15 21:05:00|710.77|707.77|712.49|709.49|712.49|709.49|710.77|707.77|0
1744751400000|2025-04-15 21:10:00|711.69|708.69|713.3|710.3|713.74|710.74|711.69|708.69|0
1744751700000|2025-04-15 21:15:00|713.41|710.41|713.28|710.28|713.48|710.48|712.07|709.07|0
1744752000000|2025-04-15 21:20:00|712.8|709.8|712.69|709.69|712.92|709.92|712.1|709.1|0
1744752300000|2025-04-15 21:25:00|712.63|709.63|711.2|708.2|712.63|709.63|710.41|707.41|0
1744752600000|2025-04-15 21:30:00|711.17|708.17|706|703|711.17|708.17|706|703|0
1744752900000|2025-04-15 21:35:00|706.52|703.52|703.81|700.81|706.52|703.52|703.2|700.2|0
1744753200000|2025-04-15 21:40:00|703.83|700.83|701.47|698.47|703.93|700.93|701.42|698.42|0
1744753500000|2025-04-15 21:45:00|701.39|698.39|700.96|697.96|702.43|699.43|700.87|697.87|0
1744753800000|2025-04-15 21:50:00|701.35|698.35|696.84|693.84|701.35|698.35|696.84|693.84|0
1744754100000|2025-04-15 21:55:00|697.7|694.7|694.08|691.08|697.96|694.96|693.09|690.09|0
1744754400000|2025-04-15 22:00:00|694.02|691.02|683.06|680.06|694.02|691.02|675.88|672.88|0
1744754700000|2025-04-15 22:05:00|683.14|680.14|683.91|680.91|686.66|683.66|681.09|678.09|0
1744755000000|2025-04-15 22:10:00|684|681|683.05|680.05|684.94|681.94|680.06|677.06|0
1744755300000|2025-04-15 22:15:00|683.22|680.22|684.93|681.93|685.79|682.79|680.91|677.91|0
1744755600000|2025-04-15 22:20:00|684.85|681.85|683.56|680.56|685.02|682.02|682.19|679.19|0
1744755900000|2025-04-15 22:25:00|683.99|680.99|687.16|684.16|688.28|685.28|683.31|680.31|0
1744756200000|2025-04-15 22:30:00|686.99|683.99|687.16|684.16|688.8|685.8|686.74|683.74|0
1744756500000|2025-04-15 22:35:00|687.25|684.25|685.96|682.96|688.02|685.02|684.33|681.33|0
1744756800000|2025-04-15 22:40:00|685.61|682.61|686.12|683.12|687.84|684.84|685.19|682.19|0
1744757100000|2025-04-15 22:45:00|686.04|683.04|685.95|682.95|686.73|683.73|684.58|681.58|0
1744757400000|2025-04-15 22:50:00|685.87|682.87|684.4|681.4|685.87|682.87|682.95|679.95|0
1744757700000|2025-04-15 22:55:00|684.49|681.49|685.69|682.69|686.04|683.04|684.23|681.23|0
1744758000000|2025-04-15 23:00:00|685.43|682.43|684.74|681.74|687.06|684.06|683.89|680.89|0
1744758300000|2025-04-15 23:05:00|684.91|681.91|683.03|680.03|685.43|682.43|682.34|679.34|0
1744758600000|2025-04-15 23:10:00|683.37|680.37|682.51|679.51|683.37|680.37|680.37|677.37|0
1744758900000|2025-04-15 23:15:00|682.43|679.43|682.6|679.6|683.45|680.45|682.34|679.34|0
1744759200000|2025-04-15 23:20:00|682.51|679.51|681.91|678.91|683.11|680.11|680.96|677.96|0
1744759500000|2025-04-15 23:25:00|681.74|678.74|682.5|679.5|682.76|679.76|680.37|677.37|0
1744759800000|2025-04-15 23:30:00|682.42|679.42|680.71|677.71|683.62|680.62|680.71|677.71|0
1744760100000|2025-04-15 23:35:00|680.19|677.19|679.59|676.59|681.39|678.39|677.97|674.97|0
1744760400000|2025-04-15 23:40:00|679.68|676.68|681.98|678.98|682.32|679.32|679.68|676.68|0
1744760700000|2025-04-15 23:45:00|681.81|678.81|681.81|678.81|682.15|679.15|680.61|677.61|0
1744761000000|2025-04-15 23:50:00|681.73|678.73|681.55|678.55|681.98|678.98|679.75|676.75|0
1744761300000|2025-04-15 23:55:00|681.81|678.81|683.09|680.09|684.12|681.12|680.95|677.95|0
1744761600000|2025-04-16 00:00:00|682.32|679.32|683.09|680.09|684.54|681.54|681.21|678.21|0
1744761900000|2025-04-16 00:05:00|683.17|680.17|680.6|677.6|683.69|680.69|677.18|674.18|0
1744762200000|2025-04-16 00:10:00|680.69|677.69|677.27|674.27|681.28|678.28|676.84|673.84|0
1744762500000|2025-04-16 00:15:00|677.44|674.44|682.03|679.03|683.13|680.13|677.1|674.1|0
1744762800000|2025-04-16 00:20:00|681.61|678.61|682.3|679.3|682.81|679.81|680.73|677.73|0
1744763100000|2025-04-16 00:25:00|682.64|679.64|682.18|679.18|682.98|679.98|680.27|677.27|0
1744763400000|2025-04-16 00:30:00|681.76|678.76|678.17|675.17|682.13|679.13|675.87|672.87|0
1744763700000|2025-04-16 00:35:00|678.09|675.09|680.5|677.5|681.47|678.47|677.19|674.19|0
1744764000000|2025-04-16 00:40:00|680.41|677.41|679.03|676.03|681.37|678.37|676.82|673.82|0
1744764300000|2025-04-16 00:45:00|679.11|676.11|680.36|677.36|680.97|677.97|678.88|675.88|0
1744764600000|2025-04-16 00:50:00|680.27|677.27|682|679|683.48|680.48|680.27|677.27|0
1744764900000|2025-04-16 00:55:00|681.83|678.83|681.51|678.51|683.18|680.18|679.5|676.5|0
1744765200000|2025-04-16 01:00:00|681.68|678.68|683.14|680.14|683.31|680.31|681.68|678.68|0
1744765500000|2025-04-16 01:05:00|682.96|679.96|684.17|681.17|684.79|681.79|682.64|679.64|0
1744765800000|2025-04-16 01:10:00|684.26|681.26|685.19|682.19|685.72|682.72|683.99|680.99|0
1744766100000|2025-04-16 01:15:00|685.36|682.36|686.94|683.94|687.32|684.32|685.36|682.36|0
1744766400000|2025-04-16 01:20:00|687.19|684.19|687.74|684.74|687.88|684.88|686.46|683.46|0
1744766700000|2025-04-16 01:25:00|687.66|684.66|687.58|684.58|687.9|684.9|687.12|684.12|0
1744767000000|2025-04-16 01:30:00|687.67|684.67|687.5|684.5|688.48|685.48|686.51|683.51|0
1744767300000|2025-04-16 01:35:00|687.69|684.69|688.56|685.56|689.98|686.98|687.69|684.69|0
1744767600000|2025-04-16 01:40:00|688.39|685.39|687.74|684.74|688.58|685.58|686.84|683.84|0
1744767900000|2025-04-16 01:45:00|687.82|684.82|687.09|684.09|688.01|685.01|687.09|684.09|0
1744768200000|2025-04-16 01:50:00|687.27|684.27|686.73|683.73|687.63|684.63|685.76|682.76|0
1744768500000|2025-04-16 01:55:00|686.9|683.9|686.14|683.14|686.98|683.98|685.81|682.81|0
1744768800000|2025-04-16 02:00:00|687.09|684.09|687.96|684.96|688.71|685.71|686.29|683.29|0
1744769100000|2025-04-16 02:05:00|688.13|685.13|687.07|684.07|688.58|685.58|686.63|683.63|0
1744769400000|2025-04-16 02:10:00|686.81|683.81|686.5|683.5|687.52|684.52|685.72|682.72|0
1744769700000|2025-04-16 02:15:00|686.6|683.6|684.17|681.17|686.6|683.6|683.76|680.76|0
1744770000000|2025-04-16 02:20:00|684.68|681.68|684.97|681.97|685.23|682.23|683.72|680.72|0
1744770300000|2025-04-16 02:25:00|684.88|681.88|686.16|683.16|687.68|684.68|684.68|681.68|0
1744770600000|2025-04-16 02:30:00|685.82|682.82|685.2|682.2|685.99|682.99|684.52|681.52|0
1744770900000|2025-04-16 02:35:00|685.13|682.13|684.31|681.31|686.16|683.16|683.69|680.69|0
1744771200000|2025-04-16 02:40:00|684.06|681.06|684.44|681.44|685.08|682.08|683.7|680.7|0
1744771500000|2025-04-16 02:45:00|684.61|681.61|684.89|681.89|685.43|682.43|683.66|680.66|0
1744771800000|2025-04-16 02:50:00|684.81|681.81|684.17|681.17|685.09|682.09|683.4|680.4|0
1744772100000|2025-04-16 02:55:00|684.26|681.26|685.11|682.11|685.24|682.24|684.26|681.26|0
1744772400000|2025-04-16 03:00:00|685.28|682.28|685.16|682.16|685.9|682.9|684.74|681.74|0
1744772700000|2025-04-16 03:05:00|685.24|682.24|685.87|682.87|686.37|683.37|685.15|682.15|0
1744773000000|2025-04-16 03:10:00|685.96|682.96|687.43|684.43|687.55|684.55|685.79|682.79|0
1744773300000|2025-04-16 03:15:00|687.26|684.26|687.14|684.14|687.85|684.85|686.86|683.86|0
1744773600000|2025-04-16 03:20:00|687.32|684.32|687.64|684.64|687.89|684.89|687.09|684.09|0
1744773900000|2025-04-16 03:25:00|687.55|684.55|683.54|680.54|687.71|684.71|683.54|680.54|0
1744774200000|2025-04-16 03:30:00|683.71|680.71|684.1|681.1|685.21|682.21|683.71|680.71|0
1744774500000|2025-04-16 03:35:00|684.02|681.02|685.27|682.27|685.53|682.53|684.02|681.02|0
1744774800000|2025-04-16 03:40:00|685.32|682.32|683.35|680.35|685.55|682.55|682.82|679.82|0
1744775100000|2025-04-16 03:45:00|683.43|680.43|683.02|680.02|683.82|680.82|682.38|679.38|0
1744775400000|2025-04-16 03:50:00|682.94|679.94|683.66|680.66|684.12|681.12|682.86|679.86|0
1744775700000|2025-04-16 03:55:00|683.74|680.74|682.73|679.73|683.83|680.83|682.5|679.5|0
1744776000000|2025-04-16 04:00:00|682.82|679.82|682.44|679.44|683.16|680.16|681.77|678.77|0
1744776300000|2025-04-16 04:05:00|682.48|679.48|682.36|679.36|682.88|679.88|681.94|678.94|0
1744776600000|2025-04-16 04:10:00|682.27|679.27|682.04|679.04|682.27|679.27|681.09|678.09|0
1744776900000|2025-04-16 04:15:00|682.13|679.13|682.18|679.18|682.77|679.77|681.57|678.57|0
1744777200000|2025-04-16 04:20:00|682.21|679.21|682.4|679.4|682.4|679.4|681.41|678.41|0
1744777500000|2025-04-16 04:25:00|682.49|679.49|682.77|679.77|682.9|679.9|681.46|678.46|0
1744777800000|2025-04-16 04:30:00|682.86|679.86|683.35|680.35|683.43|680.43|682.06|679.06|0
1744778100000|2025-04-16 04:35:00|683.29|680.29|683.11|680.11|683.67|680.67|682.89|679.89|0
1744778400000|2025-04-16 04:40:00|682.99|679.99|683.22|680.22|683.43|680.43|682.76|679.76|0
1744778700000|2025-04-16 04:45:00|683.31|680.31|681.87|678.87|683.34|680.34|681.62|678.62|0
1744779000000|2025-04-16 04:50:00|681.79|678.79|680.09|677.09|682.03|679.03|679.21|676.21|0
1744779300000|2025-04-16 04:55:00|680.26|677.26|680.83|677.83|681.28|678.28|680.08|677.08|0
1744779600000|2025-04-16 05:00:00|680.66|677.66|677.44|674.44|681.28|678.28|676.5|673.5|0
1744779900000|2025-04-16 05:05:00|677.27|674.27|676.11|673.11|678.79|675.79|675.61|672.61|0
1744780200000|2025-04-16 05:10:00|676.19|673.19|676.59|673.59|678.61|675.61|675.96|672.96|0
1744780500000|2025-04-16 05:15:00|676.76|673.76|671.32|668.32|677.1|674.1|669.33|666.33|0
1744780800000|2025-04-16 05:20:00|670.98|667.98|667.43|664.43|672.15|669.15|666.48|663.48|0
1744781100000|2025-04-16 05:25:00|667.52|664.52|662.32|659.32|668.22|665.22|660.23|657.23|0
1744781400000|2025-04-16 05:30:00|662.41|659.41|665.47|662.47|665.93|662.93|660.9|657.9|0
1744781700000|2025-04-16 05:35:00|665.14|662.14|667.96|664.96|669.05|666.05|664.52|661.52|0
1744782000000|2025-04-16 05:40:00|668.04|665.04|667.28|664.28|669.03|666.03|663.86|660.86|0
1744782300000|2025-04-16 05:45:00|667.02|664.02|665.32|662.32|667.16|664.16|663.15|660.15|0
1744782600000|2025-04-16 05:50:00|665.74|662.74|666.58|663.58|667.1|664.1|663.97|660.97|0
1744782900000|2025-04-16 05:55:00|666.5|663.5|664.93|661.93|667.7|664.7|664.4|661.4|0
1744783200000|2025-04-16 06:00:00|665.1|662.1|665.79|662.79|666.54|663.54|663.44|660.44|0
1744783500000|2025-04-16 06:05:00|665.96|662.96|667.74|664.74|669.92|666.92|664.81|661.81|0
1744783800000|2025-04-16 06:10:00|668.01|665.01|670.48|667.48|671.14|668.14|667.57|664.57|0
1744784100000|2025-04-16 06:15:00|670.81|667.81|670.63|667.63|672.47|669.47|670.29|667.29|0
1744784400000|2025-04-16 06:20:00|670.46|667.46|671.68|668.68|672.45|669.45|669.61|666.61|0
1744784700000|2025-04-16 06:25:00|671.26|668.26|671.35|668.35|673.27|670.27|670.86|667.86|0
1744785000000|2025-04-16 06:30:00|671.27|668.27|673.43|670.43|675.99|672.99|670.77|667.77|0
1744785300000|2025-04-16 06:35:00|673.34|670.34|672.96|669.96|673.9|670.9|672|669|0
1744785600000|2025-04-16 06:40:00|673.05|670.05|672.97|669.97|676|673|672.59|669.59|0
1744785900000|2025-04-16 06:45:00|673.05|670.05|673.5|670.5|675.91|672.91|672.97|669.97|0
1744786200000|2025-04-16 06:50:00|673.81|670.81|672.99|669.99|676|673|672.63|669.63|0
1744786500000|2025-04-16 06:55:00|673.16|670.16|672.13|669.13|674.18|671.18|670.34|667.34|0
1744786800000|2025-04-16 07:00:00|673.06|670.06|674.14|671.14|676.54|673.54|672.52|669.52|0
1744787100000|2025-04-16 07:05:00|674.39|671.39|674.99|671.99|676.79|673.79|673.29|670.29|0
1744787400000|2025-04-16 07:10:00|675.42|672.42|674.99|671.99|678.64|675.64|674.96|671.96|0
1744787700000|2025-04-16 07:15:00|675.16|672.16|671.59|668.59|675.16|672.16|669.45|666.45|0
1744788000000|2025-04-16 07:20:00|671.76|668.76|670.83|667.83|673.56|670.56|670.22|667.22|0
1744788300000|2025-04-16 07:25:00|670.66|667.66|671.39|668.39|671.68|668.68|668.73|665.73|0
1744788600000|2025-04-16 07:30:00|671.56|668.56|669.37|666.37|671.89|668.89|668.58|665.58|0
1744788900000|2025-04-16 07:35:00|668.8|665.8|670.94|667.94|671.06|668.06|668.3|665.3|0
1744789200000|2025-04-16 07:40:00|670.85|667.85|670.23|667.23|671.11|668.11|668.82|665.82|0
1744789500000|2025-04-16 07:45:00|669.89|666.89|666.58|663.58|670.4|667.4|666.2|663.2|0
1744789800000|2025-04-16 07:50:00|666.49|663.49|664.14|661.14|666.71|663.71|664.08|661.08|0
1744790100000|2025-04-16 07:55:00|663.97|660.97|663.31|660.31|664.89|661.89|661.55|658.55|0
1744790400000|2025-04-16 08:00:00|663.56|660.56|664.25|661.25|667.63|664.63|663.31|660.31|0
1744790700000|2025-04-16 08:05:00|664.72|661.72|664.78|661.78|666.77|663.77|661.74|658.74|0
1744791000000|2025-04-16 08:10:00|664.61|661.61|663.9|660.9|666.18|663.18|662.51|659.51|0
1744791300000|2025-04-16 08:15:00|664.47|661.47|665.54|662.54|666.84|663.84|663.18|660.18|0
1744791600000|2025-04-16 08:20:00|665.66|662.66|666.57|663.57|668.89|665.89|665.3|662.3|0
1744791900000|2025-04-16 08:25:00|666.67|663.67|686.25|683.25|694.9|691.9|666.14|663.14|0
1744792200000|2025-04-16 08:30:00|685.31|682.31|690.01|687.01|694.15|691.15|684.6|681.6|0
1744792500000|2025-04-16 08:35:00|689.41|686.41|692.89|689.89|694.84|691.84|687.98|684.98|0
1744792800000|2025-04-16 08:40:00|693.23|690.23|707.78|704.78|714.41|711.41|692.97|689.97|0
1744793100000|2025-04-16 08:45:00|706.05|703.05|701.59|698.59|706.05|703.05|697.84|694.84|0
1744793400000|2025-04-16 08:50:00|702.28|699.28|692.3|689.3|703.25|700.25|691.1|688.1|0
1744793700000|2025-04-16 08:55:00|692.47|689.47|691.21|688.21|694.97|691.97|689.4|686.4|0
1744794000000|2025-04-16 09:00:00|690.95|687.95|688.16|685.16|694.85|691.85|688.16|685.16|0
1744794300000|2025-04-16 09:05:00|688.24|685.24|693.73|690.73|694.27|691.27|688.24|685.24|0
1744794600000|2025-04-16 09:10:00|693.39|690.39|692.58|689.58|694.52|691.52|689.76|686.76|0
1744794900000|2025-04-16 09:15:00|692.07|689.07|694.49|691.49|696.7|693.7|691.47|688.47|0
1744795200000|2025-04-16 09:20:00|694.93|691.93|695.24|692.24|696.91|693.91|692.68|689.68|0
1744795500000|2025-04-16 09:25:00|695.42|692.42|695.19|692.19|699.79|696.79|693.12|690.12|0
1744795800000|2025-04-16 09:30:00|695.36|692.36|693.05|690.05|696.06|693.06|692.02|689.02|0
1744796100000|2025-04-16 09:35:00|693.22|690.22|695.28|692.28|697.13|694.13|692.59|689.59|0
1744796400000|2025-04-16 09:40:00|695.37|692.37|693.19|690.19|696.29|693.29|693.16|690.16|0
1744796700000|2025-04-16 09:45:00|693.48|690.48|692.92|689.92|694.11|691.11|690.7|687.7|0
1744797000000|2025-04-16 09:50:00|692.75|689.75|694.08|691.08|695.15|692.15|691.05|688.05|0
1744797300000|2025-04-16 09:55:00|694.16|691.16|685.82|682.82|694.16|691.16|685.82|682.82|0
1744797600000|2025-04-16 10:00:00|685.99|682.99|692.53|689.53|693.14|690.14|685.91|682.91|0
1744797900000|2025-04-16 10:05:00|692.44|689.44|693.16|690.16|694.73|691.73|691.98|688.98|0
1744798200000|2025-04-16 10:10:00|692.56|689.56|689.19|686.19|693.21|690.21|688.93|685.93|0
1744798500000|2025-04-16 10:15:00|689.02|686.02|693.04|690.04|694.06|691.06|686.91|683.91|0
1744798800000|2025-04-16 10:20:00|692.44|689.44|687.55|684.55|695.2|692.2|687.55|684.55|0
1744799100000|2025-04-16 10:25:00|687.63|684.63|690.69|687.69|691.33|688.33|687.38|684.38|0
1744799400000|2025-04-16 10:30:00|690.62|687.62|686.23|683.23|690.62|687.62|685.62|682.62|0
1744799700000|2025-04-16 10:35:00|686.74|683.74|685.54|682.54|687.21|684.21|683.11|680.11|0
1744800000000|2025-04-16 10:40:00|685.12|682.12|687.34|684.34|688.52|685.52|685.12|682.12|0
1744800300000|2025-04-16 10:45:00|687.76|684.76|688.48|685.48|689.67|686.67|687.17|684.17|0
1744800600000|2025-04-16 10:50:00|688.39|685.39|688.43|685.43|689.39|686.39|687.35|684.35|0
1744800900000|2025-04-16 10:55:00|688.25|685.25|688.24|685.24|688.77|685.77|686.01|683.01|0
1744801200000|2025-04-16 11:00:00|688.58|685.58|683.07|680.07|689.06|686.06|682|679|0
1744801500000|2025-04-16 11:05:00|683.84|680.84|688.49|685.49|688.93|685.93|683.07|680.07|0
1744801800000|2025-04-16 11:10:00|688.4|685.4|687.21|684.21|688.97|685.97|685|682|0
1744802100000|2025-04-16 11:15:00|687.38|684.38|686.17|683.17|689.23|686.23|685.23|682.23|0
1744802400000|2025-04-16 11:20:00|686.09|683.09|685.86|682.86|687.39|684.39|684.87|681.87|0
1744802700000|2025-04-16 11:25:00|686.03|683.03|687.62|684.62|688.82|685.82|684.91|681.91|0
1744803000000|2025-04-16 11:30:00|687.96|684.96|687.64|684.64|688.57|685.57|687.26|684.26|0
1744803300000|2025-04-16 11:35:00|687.87|684.87|687.32|684.32|687.87|684.87|685.31|682.31|0
1744803600000|2025-04-16 11:40:00|687.5|684.5|690.11|687.11|691.81|688.81|687.15|684.15|0
1744803900000|2025-04-16 11:45:00|690.28|687.28|691.21|688.21|692.38|689.38|689.54|686.54|0
1744804200000|2025-04-16 11:50:00|691.04|688.04|686.67|683.67|691.04|688.04|686.09|683.09|0
1744804500000|2025-04-16 11:55:00|686.56|683.56|687.66|684.66|688.77|685.77|686.56|683.56|0
1744804800000|2025-04-16 12:00:00|686.9|683.9|687.69|684.69|688.88|685.88|684.42|681.42|0
1744805100000|2025-04-16 12:05:00|687.61|684.61|689.87|686.87|690.68|687.68|687.33|684.33|0
1744805400000|2025-04-16 12:10:00|689.35|686.35|686.42|683.42|689.89|686.89|682.82|679.82|0
1744805700000|2025-04-16 12:15:00|686.25|683.25|686.04|683.04|687.22|684.22|685.56|682.56|0
1744806000000|2025-04-16 12:20:00|686.29|683.29|686.52|683.52|688.39|685.39|685.44|682.44|0
1744806300000|2025-04-16 12:25:00|686.44|683.44|688.22|685.22|690|687|686.44|683.44|0
1744806600000|2025-04-16 12:30:00|687.79|684.79|688.35|685.35|690.65|687.65|685.8|682.8|0
1744806900000|2025-04-16 12:35:00|687.76|684.76|684.67|681.67|689.27|686.27|683.67|680.67|0
1744807200000|2025-04-16 12:40:00|684.59|681.59|682.2|679.2|685.1|682.1|681.02|678.02|0
1744807500000|2025-04-16 12:45:00|682.28|679.28|679.87|676.87|682.62|679.62|679.1|676.1|0
1744807800000|2025-04-16 12:50:00|679.7|676.7|682.31|679.31|682.31|679.31|678.46|675.46|0
1744808100000|2025-04-16 12:55:00|682.21|679.21|679.71|676.71|683.3|680.3|679.55|676.55|0
1744808400000|2025-04-16 13:00:00|679.88|676.88|678.06|675.06|681.12|678.12|674.64|671.64|0
1744808700000|2025-04-16 13:05:00|677.89|674.89|676.6|673.6|678.34|675.34|674.5|671.5|0
1744809000000|2025-04-16 13:10:00|676.43|673.43|677.9|674.9|679.03|676.03|676.01|673.01|0
1744809300000|2025-04-16 13:15:00|678.24|675.24|673.91|670.91|679.18|676.18|673.91|670.91|0
1744809600000|2025-04-16 13:20:00|674|671|674.76|671.76|674.76|671.76|672.73|669.73|0
1744809900000|2025-04-16 13:25:00|675.1|672.1|673.57|670.57|676.46|673.46|672.55|669.55|0
1744810200000|2025-04-16 13:30:00|672.89|669.89|681.32|678.32|685.21|682.21|672.89|669.89|0
1744810500000|2025-04-16 13:35:00|680.63|677.63|682.11|679.11|688.07|685.07|679.17|676.17|0
1744810800000|2025-04-16 13:40:00|682.28|679.28|678.58|675.58|684.74|681.74|677.8|674.8|0
1744811100000|2025-04-16 13:45:00|677.81|674.81|673.47|670.47|679.24|676.24|671.42|668.42|0
1744811400000|2025-04-16 13:50:00|672.94|669.94|666.52|663.52|675.18|672.18|663.68|660.68|0
1744811700000|2025-04-16 13:55:00|666.18|663.18|663.21|660.21|670.77|667.77|662.92|659.92|0
1744812000000|2025-04-16 14:00:00|662.37|659.37|664.52|661.52|667.19|664.19|661.36|658.36|0
1744812300000|2025-04-16 14:05:00|665.37|662.37|669.97|666.97|671.96|668.96|664.84|661.84|0
1744812600000|2025-04-16 14:10:00|669.8|666.8|661.67|658.67|670.94|667.94|661.67|658.67|0
1744812900000|2025-04-16 14:15:00|662.01|659.01|664.28|661.28|664.68|661.68|659.21|656.21|0
1744813200000|2025-04-16 14:20:00|664.53|661.53|669.56|666.56|670.39|667.39|662.63|659.63|0
1744813500000|2025-04-16 14:25:00|670.41|667.41|669.3|666.3|673.64|670.64|667.48|664.48|0
1744813800000|2025-04-16 14:30:00|669.98|666.98|671.93|668.93|673.72|670.72|667.46|664.46|0
1744814100000|2025-04-16 14:35:00|672.1|669.1|672.14|669.14|672.54|669.54|666.77|663.77|0
1744814400000|2025-04-16 14:40:00|672.22|669.22|675.67|672.67|677.25|674.25|671.2|668.2|0
1744814700000|2025-04-16 14:45:00|675.33|672.33|671.63|668.63|675.33|672.33|671.12|668.12|0
1744815000000|2025-04-16 14:50:00|671.29|668.29|670.89|667.89|675|672|670.17|667.17|0
1744815300000|2025-04-16 14:55:00|670.38|667.38|672.44|669.44|673.46|670.46|667.55|664.55|0
1744815600000|2025-04-16 15:00:00|672.27|669.27|670.49|667.49|676.33|673.33|670.02|667.02|0
1744815900000|2025-04-16 15:05:00|670.66|667.66|675.12|672.12|675.72|672.72|668.26|665.26|0
1744816200000|2025-04-16 15:10:00|675.46|672.46|674|671|678.14|675.14|673.35|670.35|0
1744816500000|2025-04-16 15:15:00|675.02|672.02|672.41|669.41|678.25|675.25|668.58|665.58|0
1744816800000|2025-04-16 15:20:00|671.64|668.64|684.95|681.95|685.32|682.32|670.2|667.2|0
1744817100000|2025-04-16 15:25:00|685.47|682.47|686.79|683.79|689.65|686.65|684.66|681.66|0
1744817400000|2025-04-16 15:30:00|687.13|684.13|685.23|682.23|687.13|684.13|681.7|678.7|0
1744817700000|2025-04-16 15:35:00|685.74|682.74|683.38|680.38|685.74|682.74|681.2|678.2|0
1744818000000|2025-04-16 15:40:00|683.21|680.21|679.51|676.51|683.21|680.21|678.16|675.16|0
1744818300000|2025-04-16 15:45:00|679.59|676.59|675.27|672.27|681.02|678.02|675.03|672.03|0
1744818600000|2025-04-16 15:50:00|675.44|672.44|672.23|669.23|676.72|673.72|669.83|666.83|0
1744818900000|2025-04-16 15:55:00|672.4|669.4|668.98|665.98|673.6|670.6|667.44|664.44|0
1744819200000|2025-04-16 16:00:00|670.51|667.51|670.47|667.47|671.09|668.09|667.05|664.05|0
1744819500000|2025-04-16 16:05:00|669.87|666.87|667.43|664.43|669.87|666.87|663.28|660.28|0
1744819800000|2025-04-16 16:10:00|667.6|664.6|667.74|664.74|670.21|667.21|666.16|663.16|0
1744820100000|2025-04-16 16:15:00|667.9|664.9|667.14|664.14|669.63|666.63|665.59|662.59|0
1744820400000|2025-04-16 16:20:00|667.56|664.56|668.12|665.12|668.42|665.42|664.43|661.43|0
1744820700000|2025-04-16 16:25:00|668.29|665.29|668.23|665.23|670.09|667.09|665.96|662.96|0
1744821000000|2025-04-16 16:30:00|667.89|664.89|671.14|668.14|671.61|668.61|666.72|663.72|0
1744821300000|2025-04-16 16:35:00|670.97|667.97|664.62|661.62|671.96|668.96|663.2|660.2|0
1744821600000|2025-04-16 16:40:00|664.28|661.28|667.82|664.82|668.89|665.89|661.65|658.65|0
1744821900000|2025-04-16 16:45:00|668.15|665.15|663.96|660.96|668.15|665.15|662.91|659.91|0
1744822200000|2025-04-16 16:50:00|663.87|660.87|664.39|661.39|665.9|662.9|661.92|658.92|0
1744822500000|2025-04-16 16:55:00|664.73|661.73|664.08|661.08|666.3|663.3|662.99|659.99|0
1744822800000|2025-04-16 17:00:00|664.06|661.06|662.28|659.28|666.19|663.19|661.44|658.44|0
1744823100000|2025-04-16 17:05:00|662.26|659.26|661.45|658.45|666.21|663.21|660.74|657.74|0
1744823400000|2025-04-16 17:10:00|661.61|658.61|662.34|659.34|663.72|660.72|659.48|656.48|0
1744823700000|2025-04-16 17:15:00|662.59|659.59|667.24|664.24|668.33|665.33|662.33|659.33|0
1744824000000|2025-04-16 17:20:00|667.41|664.41|662|659|668.92|665.92|661.09|658.09|0
1744824300000|2025-04-16 17:25:00|661.67|658.67|667.33|664.33|668.14|665.14|661.67|658.67|0
1744824600000|2025-04-16 17:30:00|667.24|664.24|647.19|644.19|667.49|664.49|646.97|643.97|0
1744824900000|2025-04-16 17:35:00|647.1|644.1|645.36|642.36|654.33|651.33|644.95|641.95|0
1744825200000|2025-04-16 17:40:00|646.62|643.62|640.94|637.94|646.98|643.98|637.93|634.93|0
1744825500000|2025-04-16 17:45:00|640.1|637.1|633.34|630.34|640.1|637.1|629.99|626.99|0
1744825800000|2025-04-16 17:50:00|632.84|629.84|631.11|628.11|637.8|634.8|629.37|626.37|0
1744826100000|2025-04-16 17:55:00|631.94|628.94|621.99|618.99|633.01|630.01|621.74|618.74|0
1744826400000|2025-04-16 18:00:00|622.48|619.48|628.93|625.93|633.49|630.49|622.48|619.48|0
1744826700000|2025-04-16 18:05:00|629.09|626.09|632.77|629.77|633.53|630.53|622.97|619.97|0
1744827000000|2025-04-16 18:10:00|632.49|629.49|633.73|630.73|635.23|632.23|628.86|625.86|0
1744827300000|2025-04-16 18:15:00|635.05|632.05|628.33|625.33|635.05|632.05|625.42|622.42|0
1744827600000|2025-04-16 18:20:00|628.66|625.66|634.23|631.23|636.25|633.25|626.07|623.07|0
1744827900000|2025-04-16 18:25:00|634.32|631.32|632.63|629.63|638.02|635.02|631.9|628.9|0
1744828200000|2025-04-16 18:30:00|632.79|629.79|630.08|627.08|633.74|630.74|628.14|625.14|0
1744828500000|2025-04-16 18:35:00|629.58|626.58|621.38|618.38|629.58|626.58|620.74|617.74|0
1744828800000|2025-04-16 18:40:00|622.11|619.11|620.34|617.34|623.81|620.81|618.03|615.03|0
1744829100000|2025-04-16 18:45:00|620.58|617.58|619.13|616.13|622.36|619.36|617.86|614.86|0
1744829400000|2025-04-16 18:50:00|619.29|616.29|616.22|613.22|620.37|617.37|615.12|612.12|0
1744829700000|2025-04-16 18:55:00|616.15|613.15|612.93|609.93|619.33|616.33|612.93|609.93|0
1744830000000|2025-04-16 19:00:00|614.73|611.73|609.69|606.69|615.54|612.54|607.95|604.95|0
1744830300000|2025-04-16 19:05:00|609.85|606.85|607.01|604.01|612|609|606.14|603.14|0
1744830600000|2025-04-16 19:10:00|607.33|604.33|608.23|605.23|611.32|608.32|601.99|598.99|0
1744830900000|2025-04-16 19:15:00|607.75|604.75|603.83|600.83|610.4|607.4|603.83|600.83|0
1744831200000|2025-04-16 19:20:00|603.67|600.67|601.43|598.43|605.32|602.32|599.92|596.92|0
1744831500000|2025-04-16 19:25:00|601.1|598.1|601.82|598.82|603.03|600.03|598.77|595.77|0
1744831800000|2025-04-16 19:30:00|602.3|599.3|608.48|605.48|611|608|602.3|599.3|0
1744832100000|2025-04-16 19:35:00|607.91|604.91|609.78|606.78|611.16|608.16|604.63|601.63|0
1744832400000|2025-04-16 19:40:00|610.26|607.26|610.89|607.89|614.52|611.52|608.82|605.82|0
1744832700000|2025-04-16 19:45:00|610.72|607.72|614.22|611.22|615.35|612.35|609.38|606.38|0
1744833000000|2025-04-16 19:50:00|617.08|614.08|632.1|629.1|632.26|629.26|616.34|613.34|0
1744833300000|2025-04-16 19:55:00|625.43|622.43|634.54|631.54|637.14|634.14|622.97|619.97|0
1744833600000|2025-04-16 20:00:00|633.05|630.05|638.37|635.37|639.38|636.38|630.97|627.97|0
1744833900000|2025-04-16 20:05:00|638.71|635.71|632.23|629.23|639.75|636.75|630.57|627.57|0
1744834200000|2025-04-16 20:10:00|632.06|629.06|640.05|637.05|640.05|637.05|632.06|629.06|0
1744834500000|2025-04-16 20:15:00|639.39|636.39|638.27|635.27|640.61|637.61|637.52|634.52|0
1744834800000|2025-04-16 20:20:00|638.2|635.2|635.38|632.38|638.2|635.2|634.28|631.28|0
1744835100000|2025-04-16 20:25:00|635.21|632.21|636.8|633.8|638.17|635.17|635.21|632.21|0
1744835400000|2025-04-16 20:30:00|636.96|633.96|638.43|635.43|638.98|635.98|635.98|632.98|0
1744835700000|2025-04-16 20:35:00|638.59|635.59|638.34|635.34|639.21|636.21|637.27|634.27|0
1744836000000|2025-04-16 20:40:00|638.37|635.37|633.83|630.83|638.37|635.37|633.78|630.78|0
1744836300000|2025-04-16 20:45:00|634.16|631.16|633.39|630.39|635.39|632.39|633.26|630.26|0
1744836600000|2025-04-16 20:50:00|633.06|630.06|631.3|628.3|633.06|630.06|625.59|622.59|0
1744836900000|2025-04-16 20:55:00|630.81|627.81|629.82|626.82|631.63|628.63|629|626|0
1744837200000|2025-04-16 21:00:00|630.05|627.05|629.68|626.68|631.56|628.56|628.72|625.72|0
1744837500000|2025-04-16 21:05:00|629.71|626.71|630.42|627.42|630.42|627.42|629.34|626.34|0
1744837800000|2025-04-16 21:10:00|630.38|627.38|631.32|628.32|631.34|628.34|630.38|627.38|0
1744838100000|2025-04-16 21:15:00|631.39|628.39|631.17|628.17|631.49|628.49|630.79|627.79|0
1744838400000|2025-04-16 21:20:00|631.36|628.36|631.24|628.24|631.39|628.39|631.09|628.09|0
1744838700000|2025-04-16 21:25:00|631.43|628.43|633.1|630.1|633.1|630.1|631.43|628.43|0
1744839000000|2025-04-16 21:30:00|633.07|630.07|634.26|631.26|634.26|631.26|632.81|629.81|0
1744839300000|2025-04-16 21:35:00|634.47|631.47|633.6|630.6|634.91|631.91|633.6|630.6|0
1744839600000|2025-04-16 21:40:00|633.48|630.48|633.67|630.67|634.25|631.25|633.47|630.47|0
1744839900000|2025-04-16 21:45:00|633.69|630.69|634.61|631.61|634.78|631.78|633.06|630.06|0
1744840200000|2025-04-16 21:50:00|635.02|632.02|635.4|632.4|637.02|634.02|634.44|631.44|0
1744840500000|2025-04-16 21:55:00|635.07|632.07|634.54|631.54|635.11|632.11|633.41|630.41|0
1744840800000|2025-04-16 22:00:00|638.29|635.29|638.12|635.12|638.45|635.45|632.84|629.84|0
1744841100000|2025-04-16 22:05:00|638.03|635.03|635.72|632.72|638.12|635.12|634.48|631.48|0
1744841400000|2025-04-16 22:10:00|635.55|632.55|632.91|629.91|638.12|635.12|632.91|629.91|0
1744841700000|2025-04-16 22:15:00|633|630|631.51|628.51|633.66|630.66|630.03|627.03|0
1744842000000|2025-04-16 22:20:00|631.43|628.43|634.31|631.31|635.14|632.14|630.03|627.03|0
1744842300000|2025-04-16 22:25:00|634.06|631.06|634.97|631.97|635.63|632.63|633.82|630.82|0
1744842600000|2025-04-16 22:30:00|635.63|632.63|633.32|630.32|636.45|633.45|633.32|630.32|0
1744842900000|2025-04-16 22:35:00|633.07|630.07|635.79|632.79|635.87|632.87|632.9|629.9|0
1744843200000|2025-04-16 22:40:00|635.95|632.95|636.28|633.28|636.69|633.69|635.37|632.37|0
1744843500000|2025-04-16 22:45:00|636.36|633.36|635.95|632.95|637.27|634.27|634.55|631.55|0
1744843800000|2025-04-16 22:50:00|635.7|632.7|634.79|631.79|636.52|633.52|633.39|630.39|0
1744844100000|2025-04-16 22:55:00|634.87|631.87|635.36|632.36|637.27|634.27|634.79|631.79|0
1744844400000|2025-04-16 23:00:00|635.61|632.61|634.21|631.21|636.77|633.77|633.88|630.88|0
1744844700000|2025-04-16 23:05:00|634.13|631.13|629.26|626.26|634.13|631.13|628.11|625.11|0
1744845000000|2025-04-16 23:10:00|629.35|626.35|632.31|629.31|632.47|629.47|629.26|626.26|0
1744845300000|2025-04-16 23:15:00|632.22|629.22|635.94|632.94|637.5|634.5|631.98|628.98|0
1744845600000|2025-04-16 23:20:00|635.77|632.77|636.34|633.34|636.6|633.6|635.02|632.02|0
1744845900000|2025-04-16 23:25:00|636.26|633.26|636.59|633.59|636.92|633.92|635.85|632.85|0
1744846200000|2025-04-16 23:30:00|636.26|633.26|633.62|630.62|636.26|633.26|633.45|630.45|0
1744846500000|2025-04-16 23:35:00|633.29|630.29|626.05|623.05|633.95|630.95|626.05|623.05|0
1744846800000|2025-04-16 23:40:00|626.54|623.54|634.77|631.77|635.34|632.34|626.54|623.54|0
1744847100000|2025-04-16 23:45:00|634.85|631.85|635.17|632.17|636.91|633.91|634.85|631.85|0
1744847400000|2025-04-16 23:50:00|635.5|632.5|634.35|631.35|636.16|633.16|632.7|629.7|0
1744847700000|2025-04-16 23:55:00|634.02|631.02|635.5|632.5|636.66|633.66|632.2|629.2|0
1744848000000|2025-04-17 00:00:00|635.42|632.42|641.04|638.04|643.11|640.11|631.21|628.21|0
1744848300000|2025-04-17 00:05:00|641.21|638.21|641.04|638.04|642.61|639.61|635.58|632.58|0
1744848600000|2025-04-17 00:10:00|641.21|638.21|641.12|638.12|642.03|639.03|640.38|637.38|0
1744848900000|2025-04-17 00:15:00|641.28|638.28|637.09|634.09|643.77|640.77|635.56|632.56|0
1744849200000|2025-04-17 00:20:00|637.77|634.77|639.32|636.32|640.21|637.21|636.94|633.94|0
1744849500000|2025-04-17 00:25:00|639.23|636.23|639.43|636.43|640.29|637.29|638.39|635.39|0
1744849800000|2025-04-17 00:30:00|639.51|636.51|639.12|636.12|639.6|636.6|637.81|634.81|0
1744850100000|2025-04-17 00:35:00|639.28|636.28|640.41|637.41|641|638|638.32|635.32|0
1744850400000|2025-04-17 00:40:00|640.16|637.16|641.39|638.39|641.89|638.89|639.37|636.37|0
1744850700000|2025-04-17 00:45:00|641.23|638.23|641.72|638.72|642.88|639.88|641.06|638.06|0
1744851000000|2025-04-17 00:50:00|641.88|638.88|644.7|641.7|645.68|642.68|641.88|638.88|0
1744851300000|2025-04-17 00:55:00|644.61|641.61|647.39|644.39|648.43|645.43|644.15|641.15|0
1744851600000|2025-04-17 01:00:00|647.56|644.56|646.36|643.36|647.91|644.91|645.49|642.49|0
1744851900000|2025-04-17 01:05:00|646.27|643.27|647.04|644.04|648.78|645.78|646.06|643.06|0
1744852200000|2025-04-17 01:10:00|647.12|644.12|646.52|643.52|647.42|644.42|645.9|642.9|0
1744852500000|2025-04-17 01:15:00|646.43|643.43|648.82|645.82|649.48|646.48|645.75|642.75|0
1744852800000|2025-04-17 01:20:00|648.99|645.99|648.03|645.03|649.08|646.08|647.86|644.86|0
1744853100000|2025-04-17 01:25:00|647.94|644.94|648.1|645.1|648.45|645.45|647.6|644.6|0
1744853400000|2025-04-17 01:30:00|648.07|645.07|649.93|646.93|650.07|647.07|647.4|644.4|0
1744853700000|2025-04-17 01:35:00|650.77|647.77|648.94|645.94|651.99|648.99|648.74|645.74|0
1744854000000|2025-04-17 01:40:00|648.85|645.85|649.06|646.06|649.41|646.41|644.22|641.22|0
1744854300000|2025-04-17 01:45:00|648.97|645.97|647.6|644.6|650|647|647.14|644.14|0
1744854600000|2025-04-17 01:50:00|647.69|644.69|650.22|647.22|650.22|647.22|646.9|643.9|0
1744854900000|2025-04-17 01:55:00|650.46|647.46|648.22|645.22|651.27|648.27|647.4|644.4|0
1744855200000|2025-04-17 02:00:00|648.14|645.14|647.37|644.37|648.22|645.22|646.28|643.28|0
1744855500000|2025-04-17 02:05:00|647.29|644.29|648.47|645.47|648.73|645.73|646.89|643.89|0
1744855800000|2025-04-17 02:10:00|648.39|645.39|648.69|645.69|649.58|646.58|648.35|645.35|0
1744856100000|2025-04-17 02:15:00|648.86|645.86|650.29|647.29|652.05|649.05|648.49|645.49|0
1744856400000|2025-04-17 02:20:00|650.2|647.2|649.42|646.42|651.2|648.2|649.42|646.42|0
1744856700000|2025-04-17 02:25:00|649.34|646.34|649.17|646.17|649.78|646.78|648.82|645.82|0
1744857000000|2025-04-17 02:30:00|649.58|646.58|648.24|645.24|649.58|646.58|647.98|644.98|0
1744857300000|2025-04-17 02:35:00|648.32|645.32|644.84|641.84|648.52|645.52|644.68|641.68|0
1744857600000|2025-04-17 02:40:00|644.66|641.66|646.18|643.18|646.85|643.85|644.66|641.66|0
1744857900000|2025-04-17 02:45:00|646.26|643.26|649.69|646.69|650.45|647.45|646.26|643.26|0
1744858200000|2025-04-17 02:50:00|649.61|646.61|650.68|647.68|651.33|648.33|649.03|646.03|0
1744858500000|2025-04-17 02:55:00|650.93|647.93|651.18|648.18|651.62|648.62|650.43|647.43|0
1744858800000|2025-04-17 03:00:00|651.26|648.26|653.02|650.02|653.4|650.4|651.22|648.22|0
1744859100000|2025-04-17 03:05:00|652.93|649.93|652.66|649.66|653.49|650.49|652.23|649.23|0
1744859400000|2025-04-17 03:10:00|652.56|649.56|653.13|650.13|653.27|650.27|652.4|649.4|0
1744859700000|2025-04-17 03:15:00|653.47|650.47|654.81|651.81|655.35|652.35|653.47|650.47|0
1744860000000|2025-04-17 03:20:00|654.97|651.97|654.86|651.86|655.13|652.13|653.15|650.15|0
1744860300000|2025-04-17 03:25:00|654.74|651.74|653.72|650.72|654.74|651.74|653.64|650.64|0
1744860600000|2025-04-17 03:30:00|653.8|650.8|653.45|650.45|654.38|651.38|653.1|650.1|0
1744860900000|2025-04-17 03:35:00|653.33|650.33|652.15|649.15|653.33|650.33|652.15|649.15|0
1744861200000|2025-04-17 03:40:00|652.32|649.32|652.23|649.23|652.77|649.77|651.79|648.79|0
1744861500000|2025-04-17 03:45:00|652.32|649.32|654.14|651.14|654.57|651.57|652.23|649.23|0
1744861800000|2025-04-17 03:50:00|654.18|651.18|655.65|652.65|655.99|652.99|654.18|651.18|0
1744862100000|2025-04-17 03:55:00|655.48|652.48|657.22|654.22|657.87|654.87|654.36|651.36|0
1744862400000|2025-04-17 04:00:00|657.39|654.39|657.6|654.6|657.82|654.82|656.8|653.8|0
1744862700000|2025-04-17 04:05:00|657.68|654.68|657.49|654.49|658.46|655.46|657.28|654.28|0
1744863000000|2025-04-17 04:10:00|657.66|654.66|657.4|654.4|657.92|654.92|656.92|653.92|0
1744863300000|2025-04-17 04:15:00|657.57|654.57|657.13|654.13|657.72|654.72|656.4|653.4|0
1744863600000|2025-04-17 04:20:00|657.05|654.05|657.85|654.85|658.09|655.09|657.05|654.05|0
1744863900000|2025-04-17 04:25:00|657.87|654.87|657.53|654.53|658.06|655.06|657.29|654.29|0
1744864200000|2025-04-17 04:30:00|657.43|654.43|657.09|654.09|657.7|654.7|656.01|653.01|0
1744864500000|2025-04-17 04:35:00|657.12|654.12|657.72|654.72|657.8|654.8|656.84|653.84|0
1744864800000|2025-04-17 04:40:00|657.8|654.8|658.37|655.37|658.83|655.83|657.66|654.66|0
1744865100000|2025-04-17 04:45:00|658.32|655.32|657.75|654.75|658.65|655.65|657.15|654.15|0
1744865400000|2025-04-17 04:50:00|657.96|654.96|657.55|654.55|658.1|655.1|657.34|654.34|0
1744865700000|2025-04-17 04:55:00|657.71|654.71|657.6|654.6|657.8|654.8|657.09|654.09|0
1744866000000|2025-04-17 05:00:00|657.38|654.38|657|654|659.16|656.16|657|654|0
1744866300000|2025-04-17 05:05:00|657.15|654.15|657.19|654.19|657.55|654.55|656.75|653.75|0
1744866600000|2025-04-17 05:10:00|657.02|654.02|657.22|654.22|657.29|654.29|655.9|652.9|0
1744866900000|2025-04-17 05:15:00|657.05|654.05|657.07|654.07|657.3|654.3|656.59|653.59|0
1744867200000|2025-04-17 05:20:00|656.98|653.98|656.72|653.72|657.19|654.19|655.6|652.6|0
1744867500000|2025-04-17 05:25:00|656.64|653.64|655.53|652.53|656.73|653.73|655.4|652.4|0
1744867800000|2025-04-17 05:30:00|655.36|652.36|656.63|653.63|658.94|655.94|654.65|651.65|0
1744868100000|2025-04-17 05:35:00|656.72|653.72|660.52|657.52|661.87|658.87|656.72|653.72|0
1744868400000|2025-04-17 05:40:00|660.85|657.85|662.48|659.48|663.02|660.02|660.12|657.12|0
1744868700000|2025-04-17 05:45:00|662.01|659.01|661.55|658.55|662.85|659.85|660.36|657.36|0
1744869000000|2025-04-17 05:50:00|661.38|658.38|659.43|656.43|661.72|658.72|659.24|656.24|0
1744869300000|2025-04-17 05:55:00|659.26|656.26|660.37|657.37|660.37|657.37|658.18|655.18|0
1744869600000|2025-04-17 06:00:00|659.86|656.86|658.34|655.34|660.03|657.03|656.88|653.88|0
1744869900000|2025-04-17 06:05:00|658.25|655.25|663.28|660.28|663.37|660.37|657.47|654.47|0
1744870200000|2025-04-17 06:10:00|663.53|660.53|661.52|658.52|663.71|660.71|661.27|658.27|0
1744870500000|2025-04-17 06:15:00|661.44|658.44|661.53|658.53|665.47|662.47|661.31|658.31|0
1744870800000|2025-04-17 06:20:00|661.69|658.69|663.33|660.33|663.45|660.45|660.71|657.71|0
1744871100000|2025-04-17 06:25:00|662.99|659.99|664.41|661.41|664.91|661.91|662.35|659.35|0
1744871400000|2025-04-17 06:30:00|665|662|663.36|660.36|665|662|662.23|659.23|0
1744871700000|2025-04-17 06:35:00|663.44|660.44|663.34|660.34|663.88|660.88|661.65|658.65|0
1744872000000|2025-04-17 06:40:00|663.42|660.42|660.22|657.22|664.15|661.15|660.22|657.22|0
1744872300000|2025-04-17 06:45:00|660.39|657.39|660.84|657.84|661.95|658.95|656.72|653.72|0
1744872600000|2025-04-17 06:50:00|660.76|657.76|659.88|656.88|661.44|658.44|659.08|656.08|0
1744872900000|2025-04-17 06:55:00|660.05|657.05|659.69|656.69|661.36|658.36|659.09|656.09|0
1744873200000|2025-04-17 07:00:00|659.36|656.36|661.43|658.43|663.11|660.11|659.36|656.36|0
1744873500000|2025-04-17 07:05:00|661.17|658.17|660.63|657.63|661.72|658.72|659.25|656.25|0
1744873800000|2025-04-17 07:10:00|660.74|657.74|662.05|659.05|663.46|660.46|660.23|657.23|0
1744874100000|2025-04-17 07:15:00|661.23|658.23|667.58|664.58|672.6|669.6|659.81|656.81|0
1744874400000|2025-04-17 07:20:00|667.6|664.6|667.43|664.43|668.77|665.77|665.75|662.75|0
1744874700000|2025-04-17 07:25:00|668.11|665.11|672.4|669.4|673.63|670.63|667.17|664.17|0
1744875000000|2025-04-17 07:30:00|672.82|669.82|670.27|667.27|673.08|670.08|669.94|666.94|0
1744875300000|2025-04-17 07:35:00|670.42|667.42|666.79|663.79|670.42|667.42|666.79|663.79|0
1744875600000|2025-04-17 07:40:00|666.87|663.87|666.97|663.97|667.8|664.8|665.85|662.85|0
1744875900000|2025-04-17 07:45:00|666.58|663.58|667.9|664.9|668.71|665.71|666.58|663.58|0
1744876200000|2025-04-17 07:50:00|667.61|664.61|668.06|665.06|669.66|666.66|666.82|663.82|0
1744876500000|2025-04-17 07:55:00|667.97|664.97|667.62|664.62|668.32|665.32|665.74|662.74|0
1744876800000|2025-04-17 08:00:00|668.22|665.22|665.08|662.08|668.22|665.22|664.8|661.8|0
1744877100000|2025-04-17 08:05:00|665.16|662.16|668.01|665.01|668.01|665.01|664.99|661.99|0
1744877400000|2025-04-17 08:10:00|667.92|664.92|665.4|662.4|667.92|664.92|665.22|662.22|0
1744877700000|2025-04-17 08:15:00|665.32|662.32|665.71|662.71|666.74|663.74|664.9|661.9|0
1744878000000|2025-04-17 08:20:00|665.8|662.8|664.8|661.8|666.07|663.07|663.53|660.53|0
1744878300000|2025-04-17 08:25:00|664.89|661.89|666.58|663.58|667.87|664.87|664.26|661.26|0
1744878600000|2025-04-17 08:30:00|666.5|663.5|662.54|659.54|668.73|665.73|662.46|659.46|0
1744878900000|2025-04-17 08:35:00|662.63|659.63|662.63|659.63|663.68|660.68|662.13|659.13|0
1744879200000|2025-04-17 08:40:00|662.72|659.72|659.93|656.93|663.19|660.19|659.93|656.93|0
1744879500000|2025-04-17 08:45:00|659.76|656.76|658.2|655.2|661.77|658.77|657.95|654.95|0
1744879800000|2025-04-17 08:50:00|658.45|655.45|657.77|654.77|659.19|656.19|656.87|653.87|0
1744880100000|2025-04-17 08:55:00|657.85|654.85|657.11|654.11|657.85|654.85|655.86|652.86|0
1744880400000|2025-04-17 09:00:00|657.2|654.2|660.71|657.71|660.71|657.71|654.63|651.63|0
1744880700000|2025-04-17 09:05:00|660.29|657.29|658|655|660.5|657.5|657.58|654.58|0
1744881000000|2025-04-17 09:10:00|658.26|655.26|659.37|656.37|659.54|656.54|656.27|653.27|0
1744881300000|2025-04-17 09:15:00|659.71|656.71|659.77|656.77|660.28|657.28|657.65|654.65|0
1744881600000|2025-04-17 09:20:00|659.85|656.85|664.06|661.06|664.54|661.54|659.85|656.85|0
1744881900000|2025-04-17 09:25:00|663.98|660.98|662|659|664.15|661.15|659.3|656.3|0
1744882200000|2025-04-17 09:30:00|662.34|659.34|662.69|659.69|663.02|660.02|660.81|657.81|0
1744882500000|2025-04-17 09:35:00|662.86|659.86|662.77|659.77|663.72|660.72|662.45|659.45|0
1744882800000|2025-04-17 09:40:00|662.18|659.18|661.38|658.38|662.35|659.35|659.74|656.74|0
1744883100000|2025-04-17 09:45:00|661.04|658.04|661.04|658.04|663.98|660.98|659.17|656.17|0
1744883400000|2025-04-17 09:50:00|661.21|658.21|661.12|658.12|661.21|658.21|659.24|656.24|0
1744883700000|2025-04-17 09:55:00|660.28|657.28|658.94|655.94|660.77|657.77|657.54|654.54|0
1744884000000|2025-04-17 10:00:00|658.67|655.67|654.19|651.19|658.84|655.84|654.19|651.19|0
1744884300000|2025-04-17 10:05:00|655.15|652.15|649.77|646.77|656.59|653.59|649.6|646.6|0
1744884600000|2025-04-17 10:10:00|650.52|647.52|649.69|646.69|654.9|651.9|648.28|645.28|0
1744884900000|2025-04-17 10:15:00|649.74|646.74|648.44|645.44|651.61|648.61|646.17|643.17|0
1744885200000|2025-04-17 10:20:00|648.47|645.47|651.96|648.96|652.58|649.58|646.44|643.44|0
1744885500000|2025-04-17 10:25:00|651.64|648.64|651.06|648.06|652.59|649.59|650.12|647.12|0
1744885800000|2025-04-17 10:30:00|651.39|648.39|648.92|645.92|652.55|649.55|647.98|644.98|0
1744886100000|2025-04-17 10:35:00|649.37|646.37|646.81|643.81|649.37|646.37|646.69|643.69|0
1744886400000|2025-04-17 10:40:00|646.72|643.72|643.88|640.88|647.43|644.43|642.31|639.31|0
1744886700000|2025-04-17 10:45:00|643.86|640.86|647.13|644.13|647.86|644.86|643.86|640.86|0
1744887000000|2025-04-17 10:50:00|647.07|644.07|650.81|647.81|651.32|648.32|646.74|643.74|0
1744887300000|2025-04-17 10:55:00|650.67|647.67|648.43|645.43|650.67|647.67|644.7|641.7|0
1744887600000|2025-04-17 11:00:00|648.65|645.65|651.17|648.17|651.31|648.31|648.15|645.15|0
1744887900000|2025-04-17 11:05:00|651.25|648.25|646.08|643.08|651.25|648.25|645.02|642.02|0
1744888200000|2025-04-17 11:10:00|646.16|643.16|641.54|638.54|646.6|643.6|641.54|638.54|0
1744888500000|2025-04-17 11:15:00|641.62|638.62|642.36|639.36|644.77|641.77|641.26|638.26|0
1744888800000|2025-04-17 11:20:00|642.11|639.11|642.06|639.06|643.43|640.43|640.47|637.47|0
1744889100000|2025-04-17 11:25:00|642.14|639.14|647.83|644.83|648.62|645.62|641.2|638.2|0
1744889400000|2025-04-17 11:30:00|647.74|644.74|646.38|643.38|649.51|646.51|645.88|642.88|0
1744889700000|2025-04-17 11:35:00|646.12|643.12|643.1|640.1|646.65|643.65|641.48|638.48|0
1744890000000|2025-04-17 11:40:00|643.27|640.27|644.51|641.51|646.86|643.86|642.81|639.81|0
1744890300000|2025-04-17 11:45:00|644.79|641.79|646.51|643.51|647.93|644.93|644.08|641.08|0
1744890600000|2025-04-17 11:50:00|646.27|643.27|644.76|641.76|648.86|645.86|644.26|641.26|0
1744890900000|2025-04-17 11:55:00|644.6|641.6|647.86|644.86|647.86|644.86|644.43|641.43|0
1744891200000|2025-04-17 12:00:00|647.78|644.78|652.61|649.61|664.54|661.54|647.47|644.47|0
1744891500000|2025-04-17 12:05:00|653.28|650.28|650.32|647.32|654.2|651.2|648.6|645.6|0
1744891800000|2025-04-17 12:10:00|649.9|646.9|648.26|645.26|650.15|647.15|646.01|643.01|0
1744892100000|2025-04-17 12:15:00|648.76|645.76|650.64|647.64|651.75|648.75|647.06|644.06|0
1744892400000|2025-04-17 12:20:00|650.97|647.97|649.05|646.05|652.01|649.01|648.63|645.63|0
1744892700000|2025-04-17 12:25:00|649.48|646.48|647.85|644.85|651.01|648.01|647.85|644.85|0
1744893000000|2025-04-17 12:30:00|649.19|646.19|654.39|651.39|679.85|676.85|647.43|644.43|0
1744893300000|2025-04-17 12:35:00|655.06|652.06|651.44|648.44|658.49|655.49|651.44|648.44|0
1744893600000|2025-04-17 12:40:00|651.19|648.19|650.79|647.79|652.05|649.05|648.95|645.95|0
1744893900000|2025-04-17 12:45:00|650.87|647.87|652.98|649.98|653.2|650.2|649.16|646.16|0
1744894200000|2025-04-17 12:50:00|653.06|650.06|653.21|650.21|655.29|652.29|652.69|649.69|0
1744894500000|2025-04-17 12:55:00|654.46|651.46|651.03|648.03|654.8|651.8|649.28|646.28|0
1744894800000|2025-04-17 13:00:00|650.44|647.44|643.07|640.07|650.78|647.78|643.07|640.07|0
1744895100000|2025-04-17 13:05:00|644.57|641.57|642.93|639.93|645.48|642.48|641.01|638.01|0
1744895400000|2025-04-17 13:10:00|642.69|639.69|644.18|641.18|646.58|643.58|639.17|636.17|0
1744895700000|2025-04-17 13:15:00|644.51|641.51|646.42|643.42|647.42|644.42|643.51|640.51|0
1744896000000|2025-04-17 13:20:00|646.17|643.17|652.02|649.02|653.11|650.11|645.84|642.84|0
1744896300000|2025-04-17 13:25:00|649.09|646.09|642.5|639.5|649.43|646.43|641.01|638.01|0
1744896600000|2025-04-17 13:30:00|646.69|643.69|638.92|635.92|647.45|644.45|635.03|632.03|0
1744896900000|2025-04-17 13:35:00|639.91|636.91|637.24|634.24|643.58|640.58|633.87|630.87|0
1744897200000|2025-04-17 13:40:00|637.08|634.08|641.02|638.02|645.99|642.99|634.79|631.79|0
1744897500000|2025-04-17 13:45:00|640.77|637.77|641.76|638.76|642.18|639.18|634.04|631.04|0
1744897800000|2025-04-17 13:50:00|641.85|638.85|648.59|645.59|651.21|648.21|641.74|638.74|0
1744898100000|2025-04-17 13:55:00|648.76|645.76|648.02|645.02|650.48|647.48|643.15|640.15|0
1744898400000|2025-04-17 14:00:00|648.27|645.27|646.72|643.72|651.14|648.14|642.25|639.25|0
1744898700000|2025-04-17 14:05:00|645.86|642.86|639.8|636.8|649.37|646.37|636.96|633.96|0
1744899000000|2025-04-17 14:10:00|639.81|636.81|638.5|635.5|646.8|643.8|637.92|634.92|0
1744899300000|2025-04-17 14:15:00|638.75|635.75|635.29|632.29|640.25|637.25|632.67|629.67|0
1744899600000|2025-04-17 14:20:00|634.63|631.63|630.1|627.1|636.47|633.47|629.78|626.78|0
1744899900000|2025-04-17 14:25:00|629.87|626.87|626.57|623.57|633.06|630.06|625.15|622.15|0
1744900200000|2025-04-17 14:30:00|626.32|623.32|624.22|621.22|629.23|626.23|619.64|616.64|0
1744900500000|2025-04-17 14:35:00|624.62|621.62|619.69|616.69|624.62|621.62|616.52|613.52|0
1744900800000|2025-04-17 14:40:00|619.61|616.61|628.06|625.06|629.43|626.43|619.26|616.26|0
1744901100000|2025-04-17 14:45:00|628.23|625.23|628.29|625.29|630.6|627.6|626.54|623.54|0
1744901400000|2025-04-17 14:50:00|627.79|624.79|627.97|624.97|630.58|627.58|623.87|620.87|0
1744901700000|2025-04-17 14:55:00|628.47|625.47|623.88|620.88|628.47|625.47|623.69|620.69|0
1744902000000|2025-04-17 15:00:00|624.54|621.54|626.16|623.16|628.65|625.65|623.66|620.66|0
1744902300000|2025-04-17 15:05:00|626.49|623.49|637.92|634.92|643.59|640.59|625.76|622.76|0
1744902600000|2025-04-17 15:10:00|637.42|634.42|643.15|640.15|643.79|640.79|636.47|633.47|0
1744902900000|2025-04-17 15:15:00|643.82|640.82|645.48|642.48|647.03|644.03|638.9|635.9|0
1744903200000|2025-04-17 15:20:00|645.31|642.31|640.03|637.03|645.64|642.64|637.52|634.52|0
1744903500000|2025-04-17 15:25:00|640.07|637.07|633.4|630.4|640.07|637.07|631.79|628.79|0
1744903800000|2025-04-17 15:30:00|633.15|630.15|638.96|635.96|641|638|632.73|629.73|0
1744904100000|2025-04-17 15:35:00|638.79|635.79|640.36|637.36|644.75|641.75|634.7|631.7|0
1744904400000|2025-04-17 15:40:00|641.7|638.7|634.86|631.86|641.86|638.86|634.43|631.43|0
1744904700000|2025-04-17 15:45:00|635.2|632.2|634.58|631.58|640.23|637.23|632.69|629.69|0
1744905000000|2025-04-17 15:50:00|634.42|631.42|633.25|630.25|641.54|638.54|631.43|628.43|0
1744905300000|2025-04-17 15:55:00|633.33|630.33|632.97|629.97|639.18|636.18|632.64|629.64|0
1744905600000|2025-04-17 16:00:00|633.64|630.64|632.03|629.03|639.64|636.64|631.38|628.38|0
1744905900000|2025-04-17 16:05:00|631.69|628.69|641.95|638.95|646.16|643.16|630.7|627.7|0
1744906200000|2025-04-17 16:10:00|642.29|639.29|641.01|638.01|642.29|639.29|630.68|627.68|0
1744906500000|2025-04-17 16:15:00|642.17|639.17|648.55|645.55|650.22|647.22|637.15|634.15|0
1744906800000|2025-04-17 16:20:00|648.72|645.72|647.74|644.74|652.02|649.02|644.56|641.56|0
1744907100000|2025-04-17 16:25:00|648.08|645.08|650.79|647.79|653.43|650.43|647.15|644.15|0
1744907400000|2025-04-17 16:30:00|650.38|647.38|651.65|648.65|653.9|650.9|647.19|644.19|0
1744907700000|2025-04-17 16:35:00|651.89|648.89|645.91|642.91|654.51|651.51|645.91|642.91|0
1744908000000|2025-04-17 16:40:00|646.9|643.9|641.53|638.53|649.73|646.73|640.02|637.02|0
1744908300000|2025-04-17 16:45:00|641.61|638.61|646.3|643.3|647.65|644.65|638.74|635.74|0
1744908600000|2025-04-17 16:50:00|646.39|643.39|651.96|648.96|653.19|650.19|646.39|643.39|0
1744908900000|2025-04-17 16:55:00|652.13|649.13|654.01|651.01|656.19|653.19|650.61|647.61|0
1744909200000|2025-04-17 17:00:00|654.09|651.09|651.5|648.5|655.72|652.72|649.24|646.24|0
1744909500000|2025-04-17 17:05:00|652.09|649.09|650.9|647.9|652.69|649.69|648.19|645.19|0
1744909800000|2025-04-17 17:10:00|650.98|647.98|645.99|642.99|651.88|648.88|645.07|642.07|0
1744910100000|2025-04-17 17:15:00|646.16|643.16|643.2|640.2|647.33|644.33|638.77|635.77|0
1744910400000|2025-04-17 17:20:00|642.7|639.7|640.5|637.5|643.78|640.78|638.58|635.58|0
1744910700000|2025-04-17 17:25:00|640.58|637.58|638.61|635.61|644.26|641.26|638.27|635.27|0
1744911000000|2025-04-17 17:30:00|638.94|635.94|645.23|642.23|646.05|643.05|638.77|635.77|0
1744911300000|2025-04-17 17:35:00|645.07|642.07|646.41|643.41|647.15|644.15|643.69|640.69|0
1744911600000|2025-04-17 17:40:00|646.25|643.25|643.48|640.48|647.22|644.22|638.67|635.67|0
1744911900000|2025-04-17 17:45:00|643.31|640.31|647.18|644.18|653.8|650.8|642.64|639.64|0
1744912200000|2025-04-17 17:50:00|647.1|644.1|651.64|648.64|653.76|650.76|647.08|644.08|0
1744912500000|2025-04-17 17:55:00|651.47|648.47|649.82|646.82|655.51|652.51|649.57|646.57|0
1744912800000|2025-04-17 18:00:00|649.72|646.72|655.85|652.85|656.02|653.02|648.46|645.46|0
1744913100000|2025-04-17 18:05:00|655.41|652.41|656.46|653.46|658.01|655.01|654.31|651.31|0
1744913400000|2025-04-17 18:10:00|656.63|653.63|653.18|650.18|658.91|655.91|652.8|649.8|0
1744913700000|2025-04-17 18:15:00|653.35|650.35|657.15|654.15|657.75|654.75|651.71|648.71|0
1744914000000|2025-04-17 18:20:00|656.81|653.81|658.45|655.45|660.37|657.37|655.81|652.81|0
1744914300000|2025-04-17 18:25:00|658.62|655.62|653.66|650.66|661.03|658.03|653|650|0
1744914600000|2025-04-17 18:30:00|653.57|650.57|653.95|650.95|658.71|655.71|653.14|650.14|0
1744914900000|2025-04-17 18:35:00|654.03|651.03|656.87|653.87|657.17|654.17|653.44|650.44|0
1744915200000|2025-04-17 18:40:00|657.04|654.04|654.83|651.83|657.42|654.42|652.95|649.95|0
1744915500000|2025-04-17 18:45:00|654.5|651.5|649.18|646.18|658.17|655.17|648.19|645.19|0
1744915800000|2025-04-17 18:50:00|648.85|645.85|648.72|645.72|653.42|650.42|644.4|641.4|0
1744916100000|2025-04-17 18:55:00|648.99|645.99|643.06|640.06|648.99|645.99|642.47|639.47|0
1744916400000|2025-04-17 19:00:00|642.72|639.72|643.59|640.59|644.93|641.93|640.59|637.59|0
1744916700000|2025-04-17 19:05:00|643.08|640.08|642.48|639.48|644.06|641.06|640.76|637.76|0
1744917000000|2025-04-17 19:10:00|642.14|639.14|635.7|632.7|643.66|640.66|633.53|630.53|0
1744917300000|2025-04-17 19:15:00|635.28|632.28|636.75|633.75|637.68|634.68|633.21|630.21|0
1744917600000|2025-04-17 19:20:00|636.91|633.91|638.96|635.96|640.31|637.31|631.66|628.66|0
1744917900000|2025-04-17 19:25:00|638.62|635.62|635.43|632.43|640.77|637.77|634.98|631.98|0
1744918200000|2025-04-17 19:30:00|635.77|632.77|639.84|636.84|642.25|639.25|634.77|631.77|0
1744918500000|2025-04-17 19:35:00|640.17|637.17|639.45|636.45|641.68|638.68|636.31|633.31|0
1744918800000|2025-04-17 19:40:00|639.61|636.61|638.74|635.74|643.41|640.41|635.36|632.36|0
1744919100000|2025-04-17 19:45:00|639.25|636.25|631.1|628.1|639.47|636.47|630.25|627.25|0
1744919400000|2025-04-17 19:50:00|627.78|624.78|632.08|629.08|632.95|629.95|625.34|622.34|0
1744919700000|2025-04-17 19:55:00|633.41|630.41|629.17|626.17|633.41|630.41|625.98|622.98|0
1744920000000|2025-04-17 20:00:00|627.68|624.68|637.7|634.7|638.7|635.7|626.79|623.79|0
1744920300000|2025-04-17 20:05:00|637.87|634.87|631.99|628.99|638.24|635.24|629.88|626.88|0
1744920600000|2025-04-17 20:10:00|631.83|628.83|636.48|633.48|637.15|634.15|629.03|626.03|0
1744920900000|2025-04-17 20:15:00|637.31|634.31|636.43|633.43|637.77|634.77|636.43|633.43|0
1745194500000|2025-04-21 00:15:00|619.46|616.46|619.08|616.08|619.46|616.46|617.87|614.87|0
1745194800000|2025-04-21 00:20:00|619.07|616.07|621.42|618.42|622.22|619.22|618.73|615.73|0
1745195100000|2025-04-21 00:25:00|621.17|618.17|621.51|618.51|622.32|619.32|620.22|617.22|0
1745195400000|2025-04-21 00:30:00|621.67|618.67|620.56|617.56|621.75|618.75|619.04|616.04|0
1745195700000|2025-04-21 00:35:00|620.64|617.64|619.66|616.66|621.08|618.08|618.31|615.31|0
1745196000000|2025-04-21 00:40:00|619.39|616.39|620.63|617.63|622.44|619.44|619.18|616.18|0
1745196300000|2025-04-21 00:45:00|620.47|617.47|618.18|615.18|620.55|617.55|617.73|614.73|0
1745196600000|2025-04-21 00:50:00|617.71|614.71|614.63|611.63|617.89|614.89|614.39|611.39|0
1745196900000|2025-04-21 00:55:00|614.47|611.47|611.07|608.07|614.78|611.78|611.07|608.07|0
1745197200000|2025-04-21 01:00:00|611.23|608.23|610.96|607.96|611.99|608.99|610.38|607.38|0
1745197500000|2025-04-21 01:05:00|611.08|608.08|606.23|603.23|611.08|608.08|606.1|603.1|0
1745197800000|2025-04-21 01:10:00|606.13|603.13|606.93|603.93|607.39|604.39|604.63|601.63|0
1745198100000|2025-04-21 01:15:00|606.85|603.85|605.75|602.75|607.91|604.91|604.08|601.08|0
1745198400000|2025-04-21 01:20:00|605.67|602.67|606.97|603.97|607.96|604.96|605.51|602.51|0
1745198700000|2025-04-21 01:25:00|607.21|604.21|607.18|604.18|607.78|604.78|606.45|603.45|0
1745199000000|2025-04-21 01:30:00|607.36|604.36|610.86|607.86|611.6|608.6|607.2|604.2|0
1745199300000|2025-04-21 01:35:00|610.94|607.94|612.2|609.2|612.45|609.45|610.71|607.71|0
1745199600000|2025-04-21 01:40:00|612.29|609.29|612.64|609.64|613.08|610.08|611.97|608.97|0
1745199900000|2025-04-21 01:45:00|612.71|609.71|612.29|609.29|613.22|610.22|612.19|609.19|0
1745200200000|2025-04-21 01:50:00|612.32|609.32|607.32|604.32|612.36|609.36|606.8|603.8|0
1745200500000|2025-04-21 01:55:00|607.65|604.65|608.57|605.57|608.96|605.96|607.4|604.4|0
1745200800000|2025-04-21 02:00:00|608.98|605.98|609.68|606.68|611.28|608.28|607.81|604.81|0
1745201100000|2025-04-21 02:05:00|609.71|606.71|610.76|607.76|611.05|608.05|609.71|606.71|0
1745201400000|2025-04-21 02:10:00|610.84|607.84|610.66|607.66|610.96|607.96|608.84|605.84|0
1745201700000|2025-04-21 02:15:00|610.57|607.57|608.23|605.23|611.19|608.19|608.2|605.2|0
1745202000000|2025-04-21 02:20:00|608.31|605.31|606.98|603.98|610.07|607.07|606.65|603.65|0
1745202300000|2025-04-21 02:25:00|607.14|604.14|606.51|603.51|607.95|604.95|605.66|602.66|0
1745202600000|2025-04-21 02:30:00|606.68|603.68|606.34|603.34|608.27|605.27|606.25|603.25|0
1745202900000|2025-04-21 02:35:00|606.42|603.42|599.68|596.68|606.42|603.42|598.19|595.19|0
1745203200000|2025-04-21 02:40:00|599.44|596.44|599.35|596.35|600.9|597.9|598.15|595.15|0
1745203500000|2025-04-21 02:45:00|599.51|596.51|597.54|594.54|599.85|596.85|595.93|592.93|0
1745203800000|2025-04-21 02:50:00|597.78|594.78|600.85|597.85|601.93|598.93|597.78|594.78|0
1745204100000|2025-04-21 02:55:00|601.01|598.01|600.63|597.63|601.26|598.26|600|597|0
1745204400000|2025-04-21 03:00:00|600.72|597.72|601.79|598.79|602.46|599.46|599.79|596.79|0
1745204700000|2025-04-21 03:05:00|601.54|598.54|600.84|597.84|602.08|599.08|599.67|596.67|0
1745205000000|2025-04-21 03:10:00|600.88|597.88|601.66|598.66|601.66|598.66|599.46|596.46|0
1745205300000|2025-04-21 03:15:00|601.75|598.75|603|600|603.72|600.72|601.4|598.4|0
1745205600000|2025-04-21 03:20:00|602.92|599.92|602.77|599.77|603.68|600.68|601.48|598.48|0
1745205900000|2025-04-21 03:25:00|602.85|599.85|603.99|600.99|604.07|601.07|602.11|599.11|0
1745206200000|2025-04-21 03:30:00|604.32|601.32|601.67|598.67|604.77|601.77|600.2|597.2|0
1745206500000|2025-04-21 03:35:00|601.61|598.61|602.17|599.17|602.37|599.37|601.21|598.21|0
1745206800000|2025-04-21 03:40:00|602.25|599.25|602.06|599.06|602.47|599.47|601.65|598.65|0
1745207100000|2025-04-21 03:45:00|601.9|598.9|600.94|597.94|603.23|600.23|600.94|597.94|0
1745207400000|2025-04-21 03:50:00|600.67|597.67|600.49|597.49|601.7|598.7|600.2|597.2|0
1745207700000|2025-04-21 03:55:00|600.74|597.74|601.47|598.47|601.84|598.84|600.36|597.36|0
1745208000000|2025-04-21 04:00:00|601.39|598.39|601.83|598.83|601.92|598.92|600.61|597.61|0
1745208300000|2025-04-21 04:05:00|601.75|598.75|604.87|601.87|604.87|601.87|601.31|598.31|0
1745208600000|2025-04-21 04:10:00|604.95|601.95|604.06|601.06|605.31|602.31|603.62|600.62|0
1745208900000|2025-04-21 04:15:00|603.89|600.89|603.56|600.56|604.16|601.16|603.23|600.23|0
1745209200000|2025-04-21 04:20:00|603.55|600.55|603.51|600.51|603.72|600.72|602.74|599.74|0
1745209500000|2025-04-21 04:25:00|603.59|600.59|604.73|601.73|605.09|602.09|603.59|600.59|0
1745209800000|2025-04-21 04:30:00|604.79|601.79|604.91|601.91|605.04|602.04|602.74|599.74|0
1745210100000|2025-04-21 04:35:00|604.75|601.75|604.89|601.89|605.08|602.08|604.34|601.34|0
1745210400000|2025-04-21 04:40:00|604.81|601.81|603.16|600.16|604.95|601.95|602.6|599.6|0
1745210700000|2025-04-21 04:45:00|603.08|600.08|602.55|599.55|603.24|600.24|602.26|599.26|0
1745211000000|2025-04-21 04:50:00|602.38|599.38|601.64|598.64|602.85|599.85|601.64|598.64|0
1745211300000|2025-04-21 04:55:00|601.69|598.69|601.63|598.63|602.34|599.34|600.38|597.38|0
1745211600000|2025-04-21 05:00:00|601.47|598.47|603.82|600.82|604.06|601.06|601.47|598.47|0
1745211900000|2025-04-21 05:05:00|603.89|600.89|602.66|599.66|604.3|601.3|602.25|599.25|0
1745212200000|2025-04-21 05:10:00|602.57|599.57|601.35|598.35|603.05|600.05|600.76|597.76|0
1745212500000|2025-04-21 05:15:00|601.31|598.31|602.87|599.87|603.47|600.47|600.98|597.98|0
1745212800000|2025-04-21 05:20:00|602.79|599.79|602.3|599.3|605.7|602.7|601.85|598.85|0
1745213100000|2025-04-21 05:25:00|602|599|602.89|599.89|602.89|599.89|601.22|598.22|0
1745213400000|2025-04-21 05:30:00|603.06|600.06|602.46|599.46|603.48|600.48|602.24|599.24|0
1745213700000|2025-04-21 05:35:00|602.38|599.38|601.4|598.4|602.57|599.57|600.26|597.26|0
1745214000000|2025-04-21 05:40:00|601.48|598.48|605.86|602.86|607.1|604.1|601.32|598.32|0
1745214300000|2025-04-21 05:45:00|605.77|602.77|605.48|602.48|605.95|602.95|604.53|601.53|0
1745214600000|2025-04-21 05:50:00|605.16|602.16|605.46|602.46|605.88|602.88|605.14|602.14|0
1745214900000|2025-04-21 05:55:00|605.55|602.55|604.74|601.74|605.98|602.98|604.74|601.74|0
1745215200000|2025-04-21 06:00:00|605|602|605.53|602.53|606.12|603.12|604.85|601.85|0
1745215500000|2025-04-21 06:05:00|605.65|602.65|607.26|604.26|607.39|604.39|605.65|602.65|0
1745215800000|2025-04-21 06:10:00|607.1|604.1|606.09|603.09|607.13|604.13|605.98|602.98|0
1745216100000|2025-04-21 06:15:00|606.17|603.17|604.14|601.14|606.62|603.62|603.98|600.98|0
1745216400000|2025-04-21 06:20:00|604.3|601.3|604.04|601.04|604.7|601.7|603.41|600.41|0
1745216700000|2025-04-21 06:25:00|604.12|601.12|604.02|601.02|606.09|603.09|603.35|600.35|0
1745217000000|2025-04-21 06:30:00|604.58|601.58|603.68|600.68|604.87|601.87|602.45|599.45|0
1745217300000|2025-04-21 06:35:00|603.88|600.88|602.09|599.09|604.36|601.36|601.81|598.81|0
1745217600000|2025-04-21 06:40:00|602.01|599.01|600.7|597.7|602.56|599.56|599.78|596.78|0
1745217900000|2025-04-21 06:45:00|600.46|597.46|601.47|598.47|601.99|598.99|600.01|597.01|0
1745218200000|2025-04-21 06:50:00|601.58|598.58|603.03|600.03|603.03|600.03|600.51|597.51|0
1745218500000|2025-04-21 06:55:00|603.11|600.11|603|600|603.95|600.95|603|600|0
1745218800000|2025-04-21 07:00:00|602.75|599.75|601.26|598.26|603.63|600.63|600.57|597.57|0
1745219100000|2025-04-21 07:05:00|601.17|598.17|600.25|597.25|601.69|598.69|600.16|597.16|0
1745219400000|2025-04-21 07:10:00|599.76|596.76|596.62|593.62|600.21|597.21|595.85|592.85|0
1745219700000|2025-04-21 07:15:00|596.54|593.54|597.01|594.01|597.74|594.74|595.85|592.85|0
1745220000000|2025-04-21 07:20:00|596.92|593.92|596.36|593.36|597.47|594.47|594.04|591.04|0
1745220300000|2025-04-21 07:25:00|596.37|593.37|594.94|591.94|597.39|594.39|593.95|590.95|0
1745220600000|2025-04-21 07:30:00|595.1|592.1|595.7|592.7|596.42|593.42|594.56|591.56|0
1745220900000|2025-04-21 07:35:00|596.02|593.02|595.41|592.41|596.15|593.15|595.19|592.19|0
1745221200000|2025-04-21 07:40:00|595.25|592.25|595.2|592.2|595.46|592.46|594.28|591.28|0
1745221500000|2025-04-21 07:45:00|595.44|592.44|595.65|592.65|596.98|593.98|594.76|591.76|0
1745221800000|2025-04-21 07:50:00|595.58|592.58|593.75|590.75|596.29|593.29|593.75|590.75|0
1745222100000|2025-04-21 07:55:00|593.84|590.84|591.72|588.72|594.26|591.26|590.91|587.91|0
1745222400000|2025-04-21 08:00:00|592.45|589.45|595.39|592.39|595.63|592.63|590.89|587.89|0
1745222700000|2025-04-21 08:05:00|594.66|591.66|594.58|591.58|596.08|593.08|594.1|591.1|0
1745223000000|2025-04-21 08:10:00|594.42|591.42|593.09|590.09|594.89|591.89|592.19|589.19|0
1745223300000|2025-04-21 08:15:00|592.93|589.93|592.6|589.6|593.43|590.43|591.69|588.69|0
1745223600000|2025-04-21 08:20:00|592.68|589.68|593.25|590.25|594.63|591.63|591.88|588.88|0
1745223900000|2025-04-21 08:25:00|593.33|590.33|594.47|591.47|595.01|592.01|592.97|589.97|0
1745224200000|2025-04-21 08:30:00|594.63|591.63|595.36|592.36|596.33|593.33|594.18|591.18|0
1745224500000|2025-04-21 08:35:00|595.53|592.53|594.12|591.12|595.69|592.69|593.65|590.65|0
1745224800000|2025-04-21 08:40:00|594.03|591.03|594.42|591.42|594.7|591.7|593.71|590.71|0
1745225100000|2025-04-21 08:45:00|594.26|591.26|593.85|590.85|594.79|591.79|592.66|589.66|0
1745225400000|2025-04-21 08:50:00|593.69|590.69|592.28|589.28|594.08|591.08|592.28|589.28|0
1745225700000|2025-04-21 08:55:00|592.04|589.04|594.28|591.28|594.44|591.44|591.74|588.74|0
1745226000000|2025-04-21 09:00:00|594.44|591.44|593.31|590.31|594.85|591.85|592.8|589.8|0
1745226300000|2025-04-21 09:05:00|593.47|590.47|592.48|589.48|593.64|590.64|592.41|589.41|0
1745226600000|2025-04-21 09:10:00|591.19|588.19|591.01|588.01|591.83|588.83|590.08|587.08|0
1745226900000|2025-04-21 09:15:00|591.09|588.09|590.32|587.32|591.23|588.23|589.54|586.54|0
1745227200000|2025-04-21 09:20:00|590.4|587.4|590.9|587.9|591.41|588.41|590.09|587.09|0
1745227500000|2025-04-21 09:25:00|590.98|587.98|592.84|589.84|594.18|591.18|590.4|587.4|0
1745227800000|2025-04-21 09:30:00|592.92|589.92|591.2|588.2|592.92|589.92|590.94|587.94|0
1745228100000|2025-04-21 09:35:00|591.23|588.23|591.02|588.02|591.64|588.64|590.81|587.81|0
1745228400000|2025-04-21 09:40:00|591.1|588.1|589.91|586.91|591.11|588.11|589.91|586.91|0
1745228700000|2025-04-21 09:45:00|589.83|586.83|591.82|588.82|591.99|588.99|589.58|586.58|0
1745229000000|2025-04-21 09:50:00|591.74|588.74|592.31|589.31|592.53|589.53|591.44|588.44|0
1745229300000|2025-04-21 09:55:00|592.38|589.38|593.07|590.07|593.08|590.08|591.93|588.93|0
1745229600000|2025-04-21 10:00:00|592.99|589.99|593.92|590.92|594.04|591.04|592.9|589.9|0
1745229900000|2025-04-21 10:05:00|593.99|590.99|593.28|590.28|595.49|592.49|593.28|590.28|0
1745230200000|2025-04-21 10:10:00|593.36|590.36|594.03|591.03|595.56|592.56|592.57|589.57|0
1745230500000|2025-04-21 10:15:00|594|591|592.36|589.36|594.08|591.08|592.36|589.36|0
1745230800000|2025-04-21 10:20:00|592.44|589.44|592.82|589.82|593.25|590.25|592.08|589.08|0
1745231100000|2025-04-21 10:25:00|593.09|590.09|590.87|587.87|593.58|590.58|590.41|587.41|0
1745231400000|2025-04-21 10:30:00|590.79|587.79|591.05|588.05|591.92|588.92|589.87|586.87|0
1745231700000|2025-04-21 10:35:00|591.21|588.21|592.09|589.09|592.26|589.26|590.59|587.59|0
1745232000000|2025-04-21 10:40:00|592.01|589.01|593|590|593.38|590.38|591.37|588.37|0
1745232300000|2025-04-21 10:45:00|593.24|590.24|593.82|590.82|594.41|591.41|592.96|589.96|0
1745232600000|2025-04-21 10:50:00|593.5|590.5|593.74|590.74|594.56|591.56|593.5|590.5|0
1745232900000|2025-04-21 10:55:00|593.82|590.82|596.07|593.07|596.29|593.29|593.61|590.61|0
1745233200000|2025-04-21 11:00:00|597.77|594.77|598.93|595.93|600.18|597.18|596.27|593.27|0
1745233500000|2025-04-21 11:05:00|598.85|595.85|599.42|596.42|600.3|597.3|596.44|593.44|0
1745233800000|2025-04-21 11:10:00|599.5|596.5|595.15|592.15|599.59|596.59|594.53|591.53|0
1745234100000|2025-04-21 11:15:00|595.23|592.23|590.96|587.96|596.46|593.46|590.96|587.96|0
1745234400000|2025-04-21 11:20:00|591.28|588.28|583.18|580.18|591.89|588.89|582.05|579.05|0
1745234700000|2025-04-21 11:25:00|582.22|579.22|586.86|583.86|587.1|584.1|581.67|578.67|0
1745235000000|2025-04-21 11:30:00|586.78|583.78|587.49|584.49|589.38|586.38|583.55|580.55|0
1745235300000|2025-04-21 11:35:00|585.69|582.69|583.22|580.22|586.7|583.7|582.09|579.09|0
1745235600000|2025-04-21 11:40:00|583.14|580.14|582.62|579.62|585.5|582.5|582.11|579.11|0
1745235900000|2025-04-21 11:45:00|582.71|579.71|582.47|579.47|583.45|580.45|582.04|579.04|0
1745236200000|2025-04-21 11:50:00|582.87|579.87|581.29|578.29|583.89|580.89|579.88|576.88|0
1745236500000|2025-04-21 11:55:00|581.21|578.21|583.99|580.99|584.1|581.1|580.69|577.69|0
1745236800000|2025-04-21 12:00:00|583.42|580.42|584.73|581.73|585.25|582.25|583.03|580.03|0
1745237100000|2025-04-21 12:05:00|584.65|581.65|584.18|581.18|585.5|582.5|583.9|580.9|0
1745237400000|2025-04-21 12:10:00|584.26|581.26|586.56|583.56|586.97|583.97|584.02|581.02|0
1745237700000|2025-04-21 12:15:00|586.95|583.95|585.76|582.76|588.76|585.76|585.36|582.36|0
1745238000000|2025-04-21 12:20:00|585.92|582.92|587.55|584.55|587.79|584.79|584.8|581.8|0
1745238300000|2025-04-21 12:25:00|587.63|584.63|590.06|587.06|590.3|587.3|587.63|584.63|0
1745238600000|2025-04-21 12:30:00|589.9|586.9|589.56|586.56|591.5|588.5|587.6|584.6|0
1745238900000|2025-04-21 12:35:00|589.72|586.72|592.68|589.68|592.84|589.84|589.54|586.54|0
1745239200000|2025-04-21 12:40:00|592.84|589.84|590.11|587.11|592.84|589.84|589.62|586.62|0
1745239500000|2025-04-21 12:45:00|590.27|587.27|590.67|587.67|590.95|587.95|589.05|586.05|0
1745239800000|2025-04-21 12:50:00|590.83|587.83|589.14|586.14|590.88|587.88|587.92|584.92|0
1745240100000|2025-04-21 12:55:00|589.22|586.22|588.67|585.67|590.6|587.6|588.51|585.51|0
1745240400000|2025-04-21 13:00:00|588.35|585.35|588.24|585.24|590.51|587.51|587.87|584.87|0
1745240700000|2025-04-21 13:05:00|588.17|585.17|586.7|583.7|589.39|586.39|585.79|582.79|0
1745241000000|2025-04-21 13:10:00|586.47|583.47|586.97|583.97|588.44|585.44|585.6|582.6|0
1745241300000|2025-04-21 13:15:00|587.21|584.21|588.26|585.26|588.74|585.74|586.97|583.97|0
1745241600000|2025-04-21 13:20:00|588.42|585.42|587.93|584.93|589.38|586.38|587.13|584.13|0
1745241900000|2025-04-21 13:25:00|588.49|585.49|591.23|588.23|591.64|588.64|587.77|584.77|0
1745242200000|2025-04-21 13:30:00|590.46|587.46|586.94|583.94|594.32|591.32|584.45|581.45|0
1745242500000|2025-04-21 13:35:00|587.01|584.01|583.68|580.68|587.01|584.01|577.8|574.8|0
1745242800000|2025-04-21 13:40:00|584|581|580.17|577.17|584.53|581.53|579.42|576.42|0
1745243100000|2025-04-21 13:45:00|580.01|577.01|581.05|578.05|582.7|579.7|575.92|572.92|0
1745243400000|2025-04-21 13:50:00|581.37|578.37|576.22|573.22|583.36|580.36|574.85|571.85|0
1745243700000|2025-04-21 13:55:00|576.06|573.06|568.43|565.43|576.06|573.06|568.43|565.43|0
1745244000000|2025-04-21 14:00:00|567|564|563.8|560.8|567.88|564.88|561.67|558.67|0
1745244300000|2025-04-21 14:05:00|563.56|560.56|560.72|557.72|564.24|561.24|560.01|557.01|0
1745244600000|2025-04-21 14:10:00|560.88|557.88|561.84|558.84|564.09|561.09|560.29|557.29|0
1745244900000|2025-04-21 14:15:00|562.15|559.15|556.21|553.21|562.78|559.78|553.96|550.96|0
1745245200000|2025-04-21 14:20:00|556.36|553.36|554.74|551.74|558.07|555.07|553.96|550.96|0
1745245500000|2025-04-21 14:25:00|554.9|551.9|556.64|553.64|557.96|554.96|554.33|551.33|0
1745245800000|2025-04-21 14:30:00|556.48|553.48|555.52|552.52|558.33|555.33|553.19|550.19|0
1745246100000|2025-04-21 14:35:00|555.21|552.21|560.87|557.87|561.24|558.24|555.21|552.21|0
1745246400000|2025-04-21 14:40:00|560.71|557.71|553.87|550.87|562.94|559.94|553.87|550.87|0
1745246700000|2025-04-21 14:45:00|553.71|550.71|551.28|548.28|557.41|554.41|550.2|547.2|0
1745247000000|2025-04-21 14:50:00|550.81|547.81|551.02|548.02|552.66|549.66|549.62|546.62|0
1745247300000|2025-04-21 14:55:00|551.18|548.18|549.28|546.28|552.08|549.08|548.55|545.55|0
1745247600000|2025-04-21 15:00:00|549.75|546.75|547.73|544.73|552.69|549.69|546.17|543.17|0
1745247900000|2025-04-21 15:05:00|548.04|545.04|549.26|546.26|549.93|546.93|546.41|543.41|0
1745248200000|2025-04-21 15:10:00|549.19|546.19|545.9|542.9|550.92|547.92|545.51|542.51|0
1745248500000|2025-04-21 15:15:00|545.43|542.43|548.19|545.19|548.72|545.72|544.86|541.86|0
1745248800000|2025-04-21 15:20:00|548.03|545.03|543.97|540.97|548.67|545.67|542.17|539.17|0
1745249100000|2025-04-21 15:25:00|543.82|540.82|541.11|538.11|545.3|542.3|540|537|0
1745249400000|2025-04-21 15:30:00|540.96|537.96|536.27|533.27|541.99|538.99|534.93|531.93|0
1745249700000|2025-04-21 15:35:00|536.11|533.11|536.77|533.77|537.58|534.58|534.58|531.58|0
1745250000000|2025-04-21 15:40:00|536.46|533.46|533.79|530.79|537.25|534.25|533.43|530.43|0
1745250300000|2025-04-21 15:45:00|533.56|530.56|531.92|528.92|534.33|531.33|528.8|525.8|0
1745250600000|2025-04-21 15:50:00|532.23|529.23|530.99|527.99|532.33|529.33|529.14|526.14|0
1745250900000|2025-04-21 15:55:00|530.84|527.84|529.87|526.87|531.22|528.22|528.62|525.62|0
1745251200000|2025-04-21 16:00:00|529.56|526.56|531.32|528.32|532.82|529.82|529.56|526.56|0
1745251500000|2025-04-21 16:05:00|531.48|528.48|533.29|530.29|534.02|531.02|531.2|528.2|0
1745251800000|2025-04-21 16:10:00|533.45|530.45|535.5|532.5|535.74|532.74|532.13|529.13|0
1745252100000|2025-04-21 16:15:00|535.35|532.35|532.22|529.22|535.79|532.79|531.77|528.77|0
1745252400000|2025-04-21 16:20:00|532.06|529.06|534.7|531.7|534.7|531.7|530.99|527.99|0
1745252700000|2025-04-21 16:25:00|534.86|531.86|532.79|529.79|534.86|531.86|530.47|527.47|0
1745253000000|2025-04-21 16:30:00|532.63|529.63|534.55|531.55|536.74|533.74|531.51|528.51|0
1745253300000|2025-04-21 16:35:00|535.02|532.02|537.52|534.52|538.42|535.42|534.75|531.75|0
1745253600000|2025-04-21 16:40:00|537.67|534.67|539.38|536.38|540.71|537.71|537.58|534.58|0
1745253900000|2025-04-21 16:45:00|539.69|536.69|535.26|532.26|540.14|537.14|534.44|531.44|0
1745254200000|2025-04-21 16:50:00|535.1|532.1|531.32|528.32|535.85|532.85|530.94|527.94|0
1745254500000|2025-04-21 16:55:00|531.01|528.01|529.18|526.18|531.28|528.28|528.63|525.63|0
1745254800000|2025-04-21 17:00:00|529.64|526.64|523.76|520.76|532.25|529.25|521.95|518.95|0
1745255100000|2025-04-21 17:05:00|523.61|520.61|522.19|519.19|524.37|521.37|521.04|518.04|0
1745255400000|2025-04-21 17:10:00|522.35|519.35|520.34|517.34|523.66|520.66|520.17|517.17|0
1745255700000|2025-04-21 17:15:00|520.64|517.64|523.03|520.03|523.92|520.92|519.74|516.74|0
1745256000000|2025-04-21 17:20:00|522.88|519.88|522.95|519.95|526.53|523.53|522.41|519.41|0
1745256300000|2025-04-21 17:25:00|522.79|519.79|522|519|524.51|521.51|520.7|517.7|0
1745256600000|2025-04-21 17:30:00|521.85|518.85|522.51|519.51|525.45|522.45|521.71|518.71|0
1745256900000|2025-04-21 17:35:00|522.36|519.36|522.78|519.78|524.62|521.62|521.27|518.27|0
1745257200000|2025-04-21 17:40:00|523.23|520.23|520.91|517.91|524.46|521.46|519.35|516.35|0
1745257500000|2025-04-21 17:45:00|520.44|517.44|518.97|515.97|522.22|519.22|518.36|515.36|0
1745257800000|2025-04-21 17:50:00|519.27|516.27|518.92|515.92|521.72|518.72|518.63|515.63|0
1745258100000|2025-04-21 17:55:00|518.55|515.55|516.5|513.5|520.44|517.44|515.59|512.59|0
1745258400000|2025-04-21 18:00:00|516.8|513.8|516.67|513.67|518.07|515.07|515.34|512.34|0
1745258700000|2025-04-21 18:05:00|516.74|513.74|517.58|514.58|519.55|516.55|515.33|512.33|0
1745259000000|2025-04-21 18:10:00|517.35|514.35|517.57|514.57|518.9|515.9|514.96|511.96|0
1745259300000|2025-04-21 18:15:00|518.05|515.05|520.53|517.53|522.23|519.23|517.45|514.45|0
1745259600000|2025-04-21 18:20:00|520.68|517.68|520.03|517.03|521.49|518.49|519.16|516.16|0
1745259900000|2025-04-21 18:25:00|519.58|516.58|523.67|520.67|523.91|520.91|519.26|516.26|0
1745260200000|2025-04-21 18:30:00|523.91|520.91|525.26|522.26|526.93|523.93|522.82|519.82|0
1745260500000|2025-04-21 18:35:00|525.41|522.41|523.98|520.98|526.55|523.55|522.99|519.99|0
1745260800000|2025-04-21 18:40:00|524.14|521.14|521.38|518.38|524.74|521.74|520.84|517.84|0
1745261100000|2025-04-21 18:45:00|521.53|518.53|520.95|517.95|522.77|519.77|518.79|515.79|0
1745261400000|2025-04-21 18:50:00|521.25|518.25|517.4|514.4|521.25|518.25|516.9|513.9|0
1745261700000|2025-04-21 18:55:00|517.25|514.25|517.82|514.82|519.16|516.16|516.99|513.99|0
1745262000000|2025-04-21 19:00:00|517.52|514.52|522.71|519.71|523.6|520.6|517.52|514.52|0
1745262300000|2025-04-21 19:05:00|523.16|520.16|523.25|520.25|525.21|522.21|521.36|518.36|0
1745262600000|2025-04-21 19:10:00|523.71|520.71|523.54|520.54|526.45|523.45|522.38|519.38|0
1745262900000|2025-04-21 19:15:00|524.3|521.3|527.15|524.15|527.57|524.57|523.07|520.07|0
1745263200000|2025-04-21 19:20:00|527.3|524.3|527.9|524.9|530.25|527.25|526.79|523.79|0
1745263500000|2025-04-21 19:25:00|528.21|525.21|526.08|523.08|529.33|526.33|524.2|521.2|0
1745263800000|2025-04-21 19:30:00|526.24|523.24|528.05|525.05|529.36|526.36|525.51|522.51|0
1745264100000|2025-04-21 19:35:00|528.51|525.51|533.64|530.64|537.17|534.17|528.36|525.36|0
1745264400000|2025-04-21 19:40:00|533.94|530.94|537.88|534.88|539.26|536.26|533.62|530.62|0
1745264700000|2025-04-21 19:45:00|537.57|534.57|541.02|538.02|541.35|538.35|534.93|531.93|0
1745265000000|2025-04-21 19:50:00|541.4|538.4|547.13|544.13|547.96|544.96|536.36|533.36|0
1745265300000|2025-04-21 19:55:00|547.6|544.6|550.46|547.46|554.51|551.51|547.56|544.56|0
1745265600000|2025-04-21 20:00:00|548.6|545.6|545.77|542.77|550.31|547.31|544.84|541.84|0
1745265900000|2025-04-21 20:05:00|546.16|543.16|548.38|545.38|549.88|546.88|543.48|540.48|0
1745266200000|2025-04-21 20:10:00|548.86|545.86|546.64|543.64|549.4|546.4|545.86|542.86|0
1745266500000|2025-04-21 20:15:00|547.17|544.17|544.45|541.45|547.18|544.18|544.45|541.45|0
1745266800000|2025-04-21 20:20:00|544.91|541.91|546.05|543.05|547.49|544.49|544.76|541.76|0
1745267100000|2025-04-21 20:25:00|546.14|543.14|545.64|542.64|547.23|544.23|545.1|542.1|0
1745267400000|2025-04-21 20:30:00|545.8|542.8|546.62|543.62|547.07|544.07|545.17|542.17|0
1745267700000|2025-04-21 20:35:00|546.75|543.75|546.76|543.76|547.93|544.93|546.5|543.5|0
1745268000000|2025-04-21 20:40:00|546.61|543.61|546.27|543.27|547.28|544.28|545.88|542.88|0
1745268300000|2025-04-21 20:45:00|546.43|543.43|549.09|546.09|549.09|546.09|546.43|543.43|0
1745268600000|2025-04-21 20:50:00|549.24|546.24|547.51|544.51|550.16|547.16|547.51|544.51|0
1745268900000|2025-04-21 20:55:00|547.67|544.67|548.08|545.08|548.44|545.44|546.89|543.89|0
1745269200000|2025-04-21 21:00:00|548.01|545.01|547.57|544.57|548.08|545.08|547.55|544.55|0
1745269500000|2025-04-21 21:05:00|548.09|545.09|547.87|544.87|548.16|545.16|547.87|544.87|0
1745269800000|2025-04-21 21:10:00|547.59|544.59|548.34|545.34|548.34|545.34|547.59|544.59|0
1745270100000|2025-04-21 21:15:00|548.39|545.39|548.11|545.11|548.39|545.39|548|545|0
1745270400000|2025-04-21 21:20:00|547.88|544.88|548.11|545.11|548.15|545.15|547.88|544.88|0
1745270700000|2025-04-21 21:25:00|547.88|544.88|547.92|544.92|548.11|545.11|547.88|544.88|0
1745271000000|2025-04-21 21:30:00|547.81|544.81|547.8|544.8|547.81|544.81|547.8|544.8|0
1745271300000|2025-04-21 21:35:00|548.03|545.03|548.63|545.63|549.06|546.06|548.03|545.03|0
1745271900000|2025-04-21 21:45:00|548.58|545.58|548.07|545.07|548.59|545.59|547.84|544.84|0
1745272200000|2025-04-21 21:50:00|548.09|545.09|548.19|545.19|548.25|545.25|548.09|545.09|0
1745272500000|2025-04-21 21:55:00|548|545|548.05|545.05|548.18|545.18|547.69|544.69|0
1745272800000|2025-04-21 22:00:00|549.58|546.58|545.31|542.31|550.51|547.51|544.38|541.38|0
1745273100000|2025-04-21 22:05:00|545.39|542.39|545.15|542.15|547.25|544.25|543.53|540.53|0
1745273400000|2025-04-21 22:10:00|545.61|542.61|544.68|541.68|546.85|543.85|544.68|541.68|0
1745273700000|2025-04-21 22:15:00|544.84|541.84|541.9|538.9|544.92|541.92|541.28|538.28|0
1745274000000|2025-04-21 22:20:00|541.82|538.82|543.13|540.13|543.59|540.59|541.82|538.82|0
1745274300000|2025-04-21 22:25:00|543.21|540.21|542.12|539.12|543.59|540.59|541.04|538.04|0
1745274600000|2025-04-21 22:30:00|542.2|539.2|545.45|542.45|545.68|542.68|542.2|539.2|0
1745274900000|2025-04-21 22:35:00|545.53|542.53|548.01|545.01|548.47|545.47|545.37|542.37|0
1745275200000|2025-04-21 22:40:00|547.62|544.62|548.94|545.94|549.87|546.87|547.62|544.62|0
1745275500000|2025-04-21 22:45:00|548.78|545.78|547.61|544.61|548.94|545.94|547.54|544.54|0
1745275800000|2025-04-21 22:50:00|547.69|544.69|546.14|543.14|548.31|545.31|546.06|543.06|0
1745276100000|2025-04-21 22:55:00|545.98|542.98|546.13|543.13|546.91|543.91|545.98|542.98|0
1745276400000|2025-04-21 23:00:00|546.21|543.21|547.68|544.68|548.15|545.15|545.82|542.82|0
1745276700000|2025-04-21 23:05:00|547.53|544.53|547.37|544.37|548.07|545.07|546.9|543.9|0
1745277000000|2025-04-21 23:10:00|547.53|544.53|547.68|544.68|548.15|545.15|547.13|544.13|0
1745277300000|2025-04-21 23:15:00|547.83|544.83|548.3|545.3|548.92|545.92|547.37|544.37|0
1745277600000|2025-04-21 23:20:00|548.37|545.37|547.52|544.52|548.84|545.84|546.43|543.43|0
1745277900000|2025-04-21 23:25:00|547.67|544.67|548.52|545.52|549.46|546.46|547.52|544.52|0
1745278200000|2025-04-21 23:30:00|548.6|545.6|548.83|545.83|549.45|546.45|548.45|545.45|0
1745278500000|2025-04-21 23:35:00|548.76|545.76|550.78|547.78|551.32|548.32|547.98|544.98|0
1745278800000|2025-04-21 23:40:00|550.85|547.85|550.62|547.62|551.32|548.32|550.23|547.23|0
1745279100000|2025-04-21 23:45:00|550.93|547.93|556.93|553.93|556.93|553.93|549.06|546.06|0
1745279400000|2025-04-21 23:50:00|557.09|554.09|558.42|555.42|558.74|555.74|554.67|551.67|0
1745279700000|2025-04-21 23:55:00|558.74|555.74|560.93|557.93|561.87|558.87|557.95|554.95|0
1745280000000|2025-04-22 00:00:00|561.87|558.87|561.56|558.56|563.92|560.92|560.06|557.06|0
1745280300000|2025-04-22 00:05:00|561.47|558.47|561.71|558.71|562.42|559.42|560.93|557.93|0
1745280600000|2025-04-22 00:10:00|561.87|558.87|562.34|559.34|562.88|559.88|560.77|557.77|0
1745280900000|2025-04-22 00:15:00|562.18|559.18|561.7|558.7|564.07|561.07|560.85|557.85|0
1745281200000|2025-04-22 00:20:00|561.01|558.01|561.91|558.91|562.53|559.53|560.77|557.77|0
1745281500000|2025-04-22 00:25:00|561.5|558.5|562.21|559.21|563.33|560.33|561.11|558.11|0
1745281800000|2025-04-22 00:30:00|562.06|559.06|562.17|559.17|563.33|560.33|560.47|557.47|0
1745282100000|2025-04-22 00:35:00|562.23|559.23|560.16|557.16|563.52|560.52|559.66|556.66|0
1745282400000|2025-04-22 00:40:00|560.08|557.08|560.69|557.69|560.69|557.69|558.96|555.96|0
1745282700000|2025-04-22 00:45:00|560.95|557.95|561.4|558.4|562.02|559.02|560.46|557.46|0
1745283000000|2025-04-22 00:50:00|561.18|558.18|561.51|558.51|561.91|558.91|560.9|557.9|0
1745283300000|2025-04-22 00:55:00|561.43|558.43|561.79|558.79|562|559|560.76|557.76|0
1745283600000|2025-04-22 01:00:00|562.34|559.34|563.07|560.07|563.77|560.77|561.3|558.3|0
1745283900000|2025-04-22 01:05:00|563.14|560.14|565.26|562.26|565.4|562.4|562.61|559.61|0
1745284200000|2025-04-22 01:10:00|565.11|562.11|564.95|561.95|566.5|563.5|563.91|560.91|0
1745284500000|2025-04-22 01:15:00|565.11|562.11|564.2|561.2|565.15|562.15|562.06|559.06|0
1745284800000|2025-04-22 01:20:00|564.35|561.35|569.26|566.26|569.4|566.4|564.35|561.35|0
1745285100000|2025-04-22 01:25:00|569.19|566.19|568.82|565.82|570.74|567.74|568.14|565.14|0
1745285400000|2025-04-22 01:30:00|568.98|565.98|571.86|568.86|572.11|569.11|568.98|565.98|0
1745285700000|2025-04-22 01:35:00|571.71|568.71|571.74|568.74|572.48|569.48|570.22|567.22|0
1745286000000|2025-04-22 01:40:00|571.58|568.58|572.24|569.24|572.49|569.49|570.73|567.73|0
1745286300000|2025-04-22 01:45:00|572.32|569.32|569.58|566.58|573.41|570.41|569.02|566.02|0
1745286600000|2025-04-22 01:50:00|569.72|566.72|567.56|564.56|569.72|566.72|567.15|564.15|0
1745286900000|2025-04-22 01:55:00|567.47|564.47|566.04|563.04|567.93|564.93|564.85|561.85|0
1745287200000|2025-04-22 02:00:00|566.11|563.11|565.31|562.31|567.49|564.49|564.94|561.94|0
1745287500000|2025-04-22 02:05:00|565.45|562.45|567.18|564.18|567.18|564.18|563.81|560.81|0
1745287800000|2025-04-22 02:10:00|567.1|564.1|567.59|564.59|568.51|565.51|566.78|563.78|0
1745288100000|2025-04-22 02:15:00|567.43|564.43|568.41|565.41|569.09|566.09|567.27|564.27|0
1745288400000|2025-04-22 02:20:00|568.25|565.25|567.59|564.59|568.25|565.25|566.53|563.53|0
1745288700000|2025-04-22 02:25:00|567.51|564.51|564.46|561.46|567.84|564.84|563.8|560.8|0
1745289000000|2025-04-22 02:30:00|564.22|561.22|564.36|561.36|565.06|562.06|564.05|561.05|0
1745289300000|2025-04-22 02:35:00|564.52|561.52|565.87|562.87|566.63|563.63|564.5|561.5|0
1745289600000|2025-04-22 02:40:00|566.03|563.03|566.02|563.02|567.29|564.29|565.94|562.94|0
1745289900000|2025-04-22 02:45:00|565.98|562.98|566.33|563.33|566.86|563.86|564.93|561.93|0
1745290200000|2025-04-22 02:50:00|566.49|563.49|566.4|563.4|567.28|564.28|565.68|562.68|0
1745290500000|2025-04-22 02:55:00|566.47|563.47|566.19|563.19|566.71|563.71|565.86|562.86|0
1745290800000|2025-04-22 03:00:00|566.66|563.66|565.94|562.94|567.38|564.38|565.66|562.66|0
1745291100000|2025-04-22 03:05:00|565.78|562.78|560.97|557.97|565.94|562.94|560.97|557.97|0
1745291400000|2025-04-22 03:10:00|561.45|558.45|559.57|556.57|561.52|558.52|556.55|553.55|0
1745291700000|2025-04-22 03:15:00|559.34|556.34|563.12|560.12|563.12|560.12|559.18|556.18|0
1745292000000|2025-04-22 03:20:00|563.28|560.28|564.46|561.46|564.7|561.7|563.12|560.12|0
1745292300000|2025-04-22 03:25:00|564.45|561.45|562.6|559.6|565.24|562.24|561.64|558.64|0
1745292600000|2025-04-22 03:30:00|562.75|559.75|563.21|560.21|563.78|560.78|562.2|559.2|0
1745292900000|2025-04-22 03:35:00|563.06|560.06|564.23|561.23|565.6|562.6|562.78|559.78|0
1745293200000|2025-04-22 03:40:00|564.31|561.31|563.99|560.99|564.39|561.39|563.37|560.37|0
1745293500000|2025-04-22 03:45:00|563.91|560.91|562.96|559.96|564.19|561.19|562.85|559.85|0
1745293800000|2025-04-22 03:50:00|562.93|559.93|561.49|558.49|563|560|561.06|558.06|0
1745294100000|2025-04-22 03:55:00|561.57|558.57|560.35|557.35|562.26|559.26|559.42|556.42|0
1745294400000|2025-04-22 04:00:00|559.72|556.72|559.66|556.66|560.12|557.12|558.97|555.97|0
1745294700000|2025-04-22 04:05:00|559.32|556.32|560.25|557.25|560.61|557.61|559.32|556.32|0
1745295000000|2025-04-22 04:10:00|560.39|557.39|559.76|556.76|560.99|557.99|558.79|555.79|0
1745295300000|2025-04-22 04:15:00|559.6|556.6|560.05|557.05|560.39|557.39|559.39|556.39|0
1745295600000|2025-04-22 04:20:00|559.81|556.81|560.15|557.15|560.62|557.62|559.46|556.46|0
1745295900000|2025-04-22 04:25:00|559.68|556.68|559.98|556.98|560.78|557.78|559.62|556.62|0
1745296200000|2025-04-22 04:30:00|559.74|556.74|559.48|556.48|560.76|557.76|558.06|555.06|0
1745296500000|2025-04-22 04:35:00|559.33|556.33|559.66|556.66|559.82|556.82|558.12|555.12|0
1745296800000|2025-04-22 04:40:00|560.18|557.18|561.05|558.05|561.16|558.16|559.66|556.66|0
1745297100000|2025-04-22 04:45:00|560.97|557.97|560.51|557.51|561.35|558.35|560.06|557.06|0
1745297400000|2025-04-22 04:50:00|560.59|557.59|558.78|555.78|561.17|558.17|558.5|555.5|0
1745297700000|2025-04-22 04:55:00|558.91|555.91|560.47|557.47|560.54|557.54|558.16|555.16|0
1745298000000|2025-04-22 05:00:00|560.53|557.53|562.57|559.57|562.59|559.59|559.42|556.42|0
1745298300000|2025-04-22 05:05:00|562.73|559.73|563.55|560.55|563.95|560.95|562.03|559.03|0
1745298600000|2025-04-22 05:10:00|563.4|560.4|560.09|557.09|563.78|560.78|560.09|557.09|0
1745298900000|2025-04-22 05:15:00|560.22|557.22|560.93|557.93|561.42|558.42|559.22|556.22|0
1745299200000|2025-04-22 05:20:00|561.09|558.09|559.88|556.88|561.17|558.17|558.84|555.84|0
1745299500000|2025-04-22 05:25:00|559.78|556.78|560.53|557.53|560.68|557.68|558.56|555.56|0
1745299800000|2025-04-22 05:30:00|560.84|557.84|561.3|558.3|561.75|558.75|560.33|557.33|0
1745300100000|2025-04-22 05:35:00|561.62|558.62|562.01|559.01|562.29|559.29|560.56|557.56|0
1745300400000|2025-04-22 05:40:00|561.85|558.85|562.8|559.8|563.26|560.26|561.25|558.25|0
1745300700000|2025-04-22 05:45:00|563.11|560.11|562.45|559.45|563.11|560.11|561.26|558.26|0
1745301000000|2025-04-22 05:50:00|562.13|559.13|561.38|558.38|562.52|559.52|560.4|557.4|0
1745301300000|2025-04-22 05:55:00|561.37|558.37|561.79|558.79|562.1|559.1|560.2|557.2|0
1745301600000|2025-04-22 06:00:00|562.03|559.03|564|561|565.13|562.13|559.99|556.99|0
1745301900000|2025-04-22 06:05:00|564.15|561.15|564.5|561.5|565.1|562.1|563.57|560.57|0
1745302200000|2025-04-22 06:10:00|564.66|561.66|565.69|562.69|566.89|563.89|564.33|561.33|0
1745302500000|2025-04-22 06:15:00|565.67|562.67|564.67|561.67|566.53|563.53|563.11|560.11|0
1745302800000|2025-04-22 06:20:00|564.59|561.59|566.2|563.2|566.76|563.76|563.16|560.16|0
1745303100000|2025-04-22 06:25:00|566.48|563.48|567.73|564.73|568.11|565.11|566.48|563.48|0
1745303400000|2025-04-22 06:30:00|567.65|564.65|569.92|566.92|570.52|567.52|567.45|564.45|0
1745303700000|2025-04-22 06:35:00|570.16|567.16|569.76|566.76|570.62|567.62|569.74|566.74|0
1745304000000|2025-04-22 06:40:00|568.02|565.02|569.72|566.72|570.84|567.84|567.86|564.86|0
1745304300000|2025-04-22 06:45:00|570.19|567.19|577.1|574.1|577.6|574.6|570.02|567.02|0
1745304600000|2025-04-22 06:50:00|577.26|574.26|584.38|581.38|584.38|581.38|575.5|572.5|0
1745304900000|2025-04-22 06:55:00|584.54|581.54|587.15|584.15|588.4|585.4|582.31|579.31|0
1745305200000|2025-04-22 07:00:00|587.47|584.47|585.11|582.11|591|588|582.01|579.01|0
1745305500000|2025-04-22 07:05:00|584.95|581.95|582.54|579.54|585.16|582.16|581.98|578.98|0
1745305800000|2025-04-22 07:10:00|582.78|579.78|578.12|575.12|583.42|580.42|577.85|574.85|0
1745306100000|2025-04-22 07:15:00|578.31|575.31|579.09|576.09|579.88|576.88|575.65|572.65|0
1745306400000|2025-04-22 07:20:00|579.25|576.25|579.12|576.12|579.8|576.8|577.52|574.52|0
1745306700000|2025-04-22 07:25:00|578.99|575.99|580.12|577.12|581.29|578.29|578.75|575.75|0
1745307000000|2025-04-22 07:30:00|580.04|577.04|578.05|575.05|581.85|578.85|577.17|574.17|0
1745307300000|2025-04-22 07:35:00|577.89|574.89|573.91|570.91|578.89|575.89|573.91|570.91|0
1745307600000|2025-04-22 07:40:00|573.83|570.83|580.92|577.92|581.08|578.08|573.83|570.83|0
1745307900000|2025-04-22 07:45:00|580.44|577.44|577.39|574.39|580.77|577.77|577.16|574.16|0
1745308200000|2025-04-22 07:50:00|577.63|574.63|575.25|572.25|579.69|576.69|574.46|571.46|0
1745308500000|2025-04-22 07:55:00|575.34|572.34|575.8|572.8|578.2|575.2|574.78|571.78|0
1745308800000|2025-04-22 08:00:00|577.36|574.36|576.34|573.34|577.74|574.74|573.8|570.8|0
1745309100000|2025-04-22 08:05:00|576.81|573.81|574.65|571.65|579.08|576.08|574.65|571.65|0
1745309400000|2025-04-22 08:10:00|574.09|571.09|573.35|570.35|574.93|571.93|573.12|570.12|0
1745309700000|2025-04-22 08:15:00|573.43|570.43|574.18|571.18|574.64|571.64|572.16|569.16|0
1745310000000|2025-04-22 08:20:00|574.02|571.02|574.39|571.39|574.91|571.91|571.9|568.9|0
1745310300000|2025-04-22 08:25:00|574.55|571.55|575.53|572.53|576.91|573.91|573.71|570.71|0
1745310600000|2025-04-22 08:30:00|575.61|572.61|577.62|574.62|578.39|575.39|575.54|572.54|0
1745310900000|2025-04-22 08:35:00|577.78|574.78|579.51|576.51|579.91|576.91|576.8|573.8|0
1745311200000|2025-04-22 08:40:00|579.58|576.58|579.64|576.64|580.41|577.41|577.76|574.76|0
1745311500000|2025-04-22 08:45:00|579.73|576.73|575.27|572.27|579.73|576.73|575.27|572.27|0
1745311800000|2025-04-22 08:50:00|575.35|572.35|577.77|574.77|578.21|575.21|575.01|572.01|0
1745312100000|2025-04-22 08:55:00|577.68|574.68|577.76|574.76|578.52|575.52|576.48|573.48|0
1745312400000|2025-04-22 09:00:00|578.08|575.08|577.52|574.52|579.49|576.49|577.44|574.44|0
1745312700000|2025-04-22 09:05:00|577.44|574.44|578.49|575.49|579.57|576.57|576.88|573.88|0
1745313000000|2025-04-22 09:10:00|578.41|575.41|575.66|572.66|578.84|575.84|575.5|572.5|0
1745313300000|2025-04-22 09:15:00|575.82|572.82|574.77|571.77|576.18|573.18|574.16|571.16|0
1745313600000|2025-04-22 09:20:00|574.69|571.69|575.69|572.69|575.99|572.99|572.82|569.82|0
1745313900000|2025-04-22 09:25:00|575.85|572.85|578.53|575.53|578.58|575.58|575.53|572.53|0
1745314200000|2025-04-22 09:30:00|578.61|575.61|577.77|574.77|578.61|575.61|576.53|573.53|0
1745314500000|2025-04-22 09:35:00|577.93|574.93|577.01|574.01|578.03|575.03|576.54|573.54|0
1745314800000|2025-04-22 09:40:00|576.92|573.92|576.56|573.56|577.81|574.81|576.07|573.07|0
1745315100000|2025-04-22 09:45:00|576.48|573.48|576.57|573.57|577.37|574.37|575.96|572.96|0
1745315400000|2025-04-22 09:50:00|576.49|573.49|577.2|574.2|578.71|575.71|576.49|573.49|0
1745315700000|2025-04-22 09:55:00|577.04|574.04|575.16|572.16|577.32|574.32|574.88|571.88|0
1745316000000|2025-04-22 10:00:00|575|572|574.97|571.97|577.64|574.64|574.13|571.13|0
1745316300000|2025-04-22 10:05:00|574.89|571.89|574.22|571.22|575.59|572.59|573.01|570.01|0
1745316600000|2025-04-22 10:10:00|574.72|571.72|575.78|572.78|576.15|573.15|574.22|571.22|0
1745316900000|2025-04-22 10:15:00|576.02|573.02|576.17|573.17|576.39|573.39|574.25|571.25|0
1745317200000|2025-04-22 10:20:00|576.14|573.14|575.36|572.36|576.97|573.97|575.36|572.36|0
1745317500000|2025-04-22 10:25:00|575.52|572.52|573.74|570.74|575.58|572.58|573|570|0
1745317800000|2025-04-22 10:30:00|573.82|570.82|574.86|571.86|575.52|572.52|573.19|570.19|0
1745318100000|2025-04-22 10:35:00|575.02|572.02|575.55|572.55|576.22|573.22|573.73|570.73|0
1745318400000|2025-04-22 10:40:00|575.64|572.64|575.92|572.92|578.23|575.23|575.4|572.4|0
1745318700000|2025-04-22 10:45:00|576|573|575.31|572.31|576.73|573.73|575.28|572.28|0
1745319000000|2025-04-22 10:50:00|575.23|572.23|574.22|571.22|576.32|573.32|573.97|570.97|0
1745319300000|2025-04-22 10:55:00|574.06|571.06|574.5|571.5|576.37|573.37|572.32|569.32|0
1745319600000|2025-04-22 11:00:00|574.59|571.59|574.37|571.37|576.16|573.16|573.19|570.19|0
1745319900000|2025-04-22 11:05:00|574.45|571.45|569.68|566.68|574.77|571.77|568.92|565.92|0
1745320200000|2025-04-22 11:10:00|569.89|566.89|570.11|567.11|570.2|567.2|567.64|564.64|0
1745320500000|2025-04-22 11:15:00|569.85|566.85|569.87|566.87|571.09|568.09|568.31|565.31|0
1745320800000|2025-04-22 11:20:00|570.03|567.03|572.47|569.47|572.47|569.47|570.03|567.03|0
1745321100000|2025-04-22 11:25:00|572.31|569.31|571.86|568.86|573.4|570.4|571.22|568.22|0
1745321400000|2025-04-22 11:30:00|572.33|569.33|571.02|568.02|574.44|571.44|570.49|567.49|0
1745321700000|2025-04-22 11:35:00|570.86|567.86|568.48|565.48|571.18|568.18|567.82|564.82|0
1745322000000|2025-04-22 11:40:00|568.55|565.55|568.81|565.81|569.77|566.77|568.39|565.39|0
1745322300000|2025-04-22 11:45:00|568.94|565.94|571.07|568.07|571.08|568.08|568.18|565.18|0
1745322600000|2025-04-22 11:50:00|571.13|568.13|565.77|562.77|571.54|568.54|565.77|562.77|0
1745322900000|2025-04-22 11:55:00|565.93|562.93|567.76|564.76|568|565|565.56|562.56|0
1745323200000|2025-04-22 12:00:00|567.62|564.62|569.12|566.12|569.73|566.73|566.41|563.41|0
1745323500000|2025-04-22 12:05:00|568.96|565.96|567.06|564.06|569.28|566.28|565.64|562.64|0
1745323800000|2025-04-22 12:10:00|567.54|564.54|568.65|565.65|570.38|567.38|567.38|564.38|0
1745324100000|2025-04-22 12:15:00|568.87|565.87|569.8|566.8|571|568|568.55|565.55|0
1745324400000|2025-04-22 12:20:00|569.72|566.72|570.23|567.23|570.23|567.23|566.83|563.83|0
1745324700000|2025-04-22 12:25:00|570.01|567.01|572.15|569.15|572.5|569.5|568.73|565.73|0
1745325000000|2025-04-22 12:30:00|572.26|569.26|572.01|569.01|573.34|570.34|570.64|567.64|0
1745325300000|2025-04-22 12:35:00|572.17|569.17|571.17|568.17|572.26|569.26|570.79|567.79|0
1745325600000|2025-04-22 12:40:00|571.01|568.01|572.87|569.87|572.87|569.87|570.34|567.34|0
1745325900000|2025-04-22 12:45:00|572.6|569.6|575.11|572.11|575.25|572.25|572.26|569.26|0
1745326200000|2025-04-22 12:50:00|575.03|572.03|576.74|573.74|577.62|574.62|575.03|572.03|0
1745326500000|2025-04-22 12:55:00|576.6|573.6|577.84|574.84|577.84|574.84|575.1|572.1|0
1745326800000|2025-04-22 13:00:00|577.44|574.44|578.76|575.76|579.84|576.84|577.28|574.28|0
1745327100000|2025-04-22 13:05:00|578.6|575.6|578.48|575.48|579.45|576.45|577.56|574.56|0
1745327400000|2025-04-22 13:10:00|578.32|575.32|579.62|576.62|579.78|576.78|577.25|574.25|0
1745327700000|2025-04-22 13:15:00|579.13|576.13|578.17|575.17|579.29|576.29|577.69|574.69|0
1745328000000|2025-04-22 13:20:00|577.85|574.85|581.13|578.13|581.54|578.54|576.33|573.33|0
1745328300000|2025-04-22 13:25:00|580.89|577.89|582.18|579.18|582.5|579.5|580.01|577.01|0
1745328600000|2025-04-22 13:30:00|576.7|573.7|576.51|573.51|582.23|579.23|575.29|572.29|0
1745328900000|2025-04-22 13:35:00|576.35|573.35|583.66|580.66|583.82|580.82|574.87|571.87|0
1745329200000|2025-04-22 13:40:00|584.31|581.31|589.37|586.37|589.37|586.37|583.35|580.35|0
1745329500000|2025-04-22 13:45:00|590.83|587.83|592.14|589.14|595.09|592.09|590.14|587.14|0
1745329800000|2025-04-22 13:50:00|591.97|588.97|588.22|585.22|591.97|588.97|585.05|582.05|0
1745330100000|2025-04-22 13:55:00|588.55|585.55|593|590|593.57|590.57|586.69|583.69|0
1745330400000|2025-04-22 14:00:00|593.65|590.65|594.38|591.38|594.94|591.94|592.2|589.2|0
1745330700000|2025-04-22 14:05:00|595.56|592.56|598.61|595.61|599.85|596.85|592.09|589.09|0
1745331000000|2025-04-22 14:10:00|598.78|595.78|597.28|594.28|601.66|598.66|596.55|593.55|0
1745331300000|2025-04-22 14:15:00|597.12|594.12|597.08|594.08|598.31|595.31|593.38|590.38|0
1745331600000|2025-04-22 14:20:00|596.92|593.92|601.04|598.04|601.43|598.43|596.29|593.29|0
1745331900000|2025-04-22 14:25:00|601.36|598.36|599.57|596.57|601.36|598.36|595.52|592.52|0
1745332200000|2025-04-22 14:30:00|599.41|596.41|599.88|596.88|599.88|596.88|594.38|591.38|0
1745332500000|2025-04-22 14:35:00|599.72|596.72|603.53|600.53|603.99|600.99|598.3|595.3|0
1745332800000|2025-04-22 14:40:00|603.54|600.54|604.68|601.68|605.23|602.23|602.27|599.27|0
1745333100000|2025-04-22 14:45:00|604.84|601.84|604.71|601.71|608.27|605.27|603.64|600.64|0
1745333400000|2025-04-22 14:50:00|605.2|602.2|606.99|603.99|607.06|604.06|601.46|598.46|0
1745333700000|2025-04-22 14:55:00|607.15|604.15|610.61|607.61|612.01|609.01|605.76|602.76|0
1745334000000|2025-04-22 15:00:00|610.45|607.45|613.22|610.22|614.35|611.35|609.84|606.84|0
1745334300000|2025-04-22 15:05:00|613.41|610.41|614.05|611.05|614.39|611.39|612.55|609.55|0
1745334600000|2025-04-22 15:10:00|613.89|610.89|616.83|613.83|616.83|613.83|613.89|610.89|0
1745334900000|2025-04-22 15:15:00|617.16|614.16|615.22|612.22|617.16|614.16|614.82|611.82|0
1745335200000|2025-04-22 15:20:00|615.55|612.55|616.88|613.88|618.03|615.03|613.33|610.33|0
1745335500000|2025-04-22 15:25:00|617.05|614.05|612.77|609.77|617.05|614.05|612.33|609.33|0
1745335800000|2025-04-22 15:30:00|613.1|610.1|613.68|610.68|614.37|611.37|610.69|607.69|0
1745336100000|2025-04-22 15:35:00|614.01|611.01|610.46|607.46|614.34|611.34|609.86|606.86|0
1745336400000|2025-04-22 15:40:00|610.79|607.79|605.34|602.34|612.06|609.06|605.34|602.34|0
1745336700000|2025-04-22 15:45:00|605.51|602.51|606.63|603.63|607.56|604.56|604.75|601.75|0
1745337000000|2025-04-22 15:50:00|606.46|603.46|611.44|608.44|612.29|609.29|605.69|602.69|0
1745337300000|2025-04-22 15:55:00|610.8|607.8|621.95|618.95|622.68|619.68|609.46|606.46|0
1745337600000|2025-04-22 16:00:00|622.45|619.45|630.52|627.52|634.52|631.52|622.45|619.45|0
1745337900000|2025-04-22 16:05:00|629.52|626.52|630.64|627.64|633.41|630.41|627.46|624.46|0
1745338200000|2025-04-22 16:10:00|630.47|627.47|634.79|631.79|635.31|632.31|628.97|625.97|0
1745338500000|2025-04-22 16:15:00|634.71|631.71|634.39|631.39|636.18|633.18|631.49|628.49|0
1745338800000|2025-04-22 16:20:00|634.22|631.22|641.25|638.25|641.76|638.76|634.22|631.22|0
1745339100000|2025-04-22 16:25:00|641.09|638.09|641.24|638.24|644.7|641.7|638.89|635.89|0
1745339400000|2025-04-22 16:30:00|641.74|638.74|638.67|635.67|642.57|639.57|637.56|634.56|0
1745339700000|2025-04-22 16:35:00|638.84|635.84|635.78|632.78|639.21|636.21|635.58|632.58|0
1745340000000|2025-04-22 16:40:00|635.28|632.28|635.85|632.85|636.69|633.69|630.6|627.6|0
1745340300000|2025-04-22 16:45:00|636.02|633.02|634.2|631.2|637.22|634.22|631.66|628.66|0
1745340600000|2025-04-22 16:50:00|634.54|631.54|633.11|630.11|634.54|631.54|628.06|625.06|0
1745340900000|2025-04-22 16:55:00|632.44|629.44|631.89|628.89|634.76|631.76|631.89|628.89|0
1745341200000|2025-04-22 17:00:00|632.23|629.23|633.97|630.97|636.01|633.01|631.73|628.73|0
1745341500000|2025-04-22 17:05:00|634.3|631.3|634.83|631.83|638.71|635.71|629.73|626.73|0
1745341800000|2025-04-22 17:10:00|634.33|631.33|620.85|617.85|634.33|631.33|618.33|615.33|0
1745342100000|2025-04-22 17:15:00|621.02|618.02|617.31|614.31|621.02|618.02|607.12|604.12|0
1745342400000|2025-04-22 17:20:00|616.32|613.32|606.98|603.98|617.15|614.15|604.28|601.28|0
1745342700000|2025-04-22 17:25:00|607.31|604.31|601.61|598.61|618.2|615.2|599.49|596.49|0
1745343000000|2025-04-22 17:30:00|601.45|598.45|604.12|601.12|606.27|603.27|598.06|595.06|0
1745343300000|2025-04-22 17:35:00|603.88|600.88|605.63|602.63|610.2|607.2|603.23|600.23|0
1745343600000|2025-04-22 17:40:00|605.46|602.46|605.54|602.54|607.56|604.56|600.5|597.5|0
1745343900000|2025-04-22 17:45:00|605.3|602.3|597.16|594.16|605.95|602.95|597.12|594.12|0
1745344200000|2025-04-22 17:50:00|597.48|594.48|601.21|598.21|601.43|598.43|595.79|592.79|0
1745344500000|2025-04-22 17:55:00|600.88|597.88|596.27|593.27|601.68|598.68|596.04|593.04|0
1745344800000|2025-04-22 18:00:00|596.11|593.11|605.92|602.92|605.92|602.92|595.37|592.37|0
1745345100000|2025-04-22 18:05:00|605.76|602.76|608.81|605.81|611.54|608.54|605.21|602.21|0
1745345400000|2025-04-22 18:10:00|608.48|605.48|611.27|608.27|611.27|608.27|607.05|604.05|0
1745345700000|2025-04-22 18:15:00|611.43|608.43|612|609|613.21|610.21|609.31|606.31|0
1745346000000|2025-04-22 18:20:00|611.83|608.83|616.38|613.38|619.24|616.24|611.78|608.78|0
1745346300000|2025-04-22 18:25:00|616.54|613.54|617.35|614.35|618.08|615.08|615.01|612.01|0
1745346600000|2025-04-22 18:30:00|617.19|614.19|618.53|615.53|619.35|616.35|616.76|613.76|0
1745346900000|2025-04-22 18:35:00|618.69|615.69|617.86|614.86|621.66|618.66|617.86|614.86|0
1745347200000|2025-04-22 18:40:00|618.19|615.19|621.06|618.06|622.89|619.89|617.37|614.37|0
1745347500000|2025-04-22 18:45:00|620.73|617.73|622.51|619.51|624.9|621.9|620.73|617.73|0
1745347800000|2025-04-22 18:50:00|623.17|620.17|626.6|623.6|627.35|624.35|623.16|620.16|0
1745348100000|2025-04-22 18:55:00|626.77|623.77|625.61|622.61|628.81|625.81|625.61|622.61|0
1745348400000|2025-04-22 19:00:00|626.11|623.11|627.24|624.24|628|625|623.53|620.53|0
1745348700000|2025-04-22 19:05:00|627.07|624.07|623.13|620.13|628.34|625.34|622.23|619.23|0
1745349000000|2025-04-22 19:10:00|623.37|620.37|618.61|615.61|623.46|620.46|617.96|614.96|0
1745349300000|2025-04-22 19:15:00|619.11|616.11|615.14|612.14|620.11|617.11|612.48|609.48|0
1745349600000|2025-04-22 19:20:00|615.8|612.8|613.44|610.44|615.8|612.8|610.06|607.06|0
1745349900000|2025-04-22 19:25:00|613.94|610.94|612.87|609.87|616.05|613.05|611.12|608.12|0
1745350200000|2025-04-22 19:30:00|612.12|609.12|612.8|609.8|615.43|612.43|609.99|606.99|0
1745350500000|2025-04-22 19:35:00|612.47|609.47|610.47|607.47|615.53|612.53|610.14|607.14|0
1745350800000|2025-04-22 19:40:00|610.8|607.8|622.94|619.94|625.05|622.05|609.73|606.73|0
1745351100000|2025-04-22 19:45:00|621.78|618.78|629.09|626.09|630.24|627.24|621.78|618.78|0
1745351400000|2025-04-22 19:50:00|627.09|624.09|626.14|623.14|629.55|626.55|619.82|616.82|0
1745351700000|2025-04-22 19:55:00|626.8|623.8|626.84|623.84|631.33|628.33|623.58|620.58|0
1745352000000|2025-04-22 20:00:00|626.51|623.51|632.61|629.61|636.12|633.12|626.51|623.51|0
1745352300000|2025-04-22 20:05:00|631.77|628.77|629.58|626.58|631.77|628.77|627.51|624.51|0
1745352600000|2025-04-22 20:10:00|629.41|626.41|627.08|624.08|629.72|626.72|626.36|623.36|0
1745352900000|2025-04-22 20:15:00|627.24|624.24|625.69|622.69|629.1|626.1|625.28|622.28|0
1745353200000|2025-04-22 20:20:00|625.52|622.52|627.96|624.96|629.57|626.57|625.41|622.41|0
1745353500000|2025-04-22 20:25:00|628.02|625.02|629.33|626.33|629.33|626.33|627.16|624.16|0
1745353800000|2025-04-22 20:30:00|629.16|626.16|628.92|625.92|631.24|628.24|628.72|625.72|0
1745354100000|2025-04-22 20:35:00|628.7|625.7|630.22|627.22|631.17|628.17|628.23|625.23|0
1745354400000|2025-04-22 20:40:00|630.39|627.39|628.78|625.78|631.17|628.17|627.99|624.99|0
1745354700000|2025-04-22 20:45:00|628.62|625.62|625.94|622.94|628.62|625.62|625.71|622.71|0
1745355000000|2025-04-22 20:50:00|625.78|622.78|626.56|623.56|627.28|624.28|625.42|622.42|0
1745355300000|2025-04-22 20:55:00|626.55|623.55|627.05|624.05|628.05|625.05|626.22|623.22|0
1745355600000|2025-04-22 21:00:00|626.97|623.97|626.97|623.97|627.3|624.3|626.89|623.89|0
1745355900000|2025-04-22 21:05:00|627.21|624.21|627.37|624.37|627.5|624.5|626.84|623.84|0
1745356200000|2025-04-22 21:10:00|627.4|624.4|627.47|624.47|627.91|624.91|627.37|624.37|0
1745356500000|2025-04-22 21:15:00|627.49|624.49|639.12|636.12|639.65|636.65|627.49|624.49|0
1745356800000|2025-04-22 21:20:00|638.46|635.46|652.13|649.13|652.61|649.61|636.38|633.38|0
1745357100000|2025-04-22 21:25:00|652.64|649.64|671.95|668.95|672.1|669.1|650.65|647.65|0
1745357400000|2025-04-22 21:30:00|672.1|669.1|674.33|668.93|683.48|678.08|669.41|666.41|0
1745357700000|2025-04-22 21:35:00|675.03|669.63|686.9|680.3|687|680.4|672.97|667.57|0
1745358000000|2025-04-22 21:40:00|687.02|680.42|700.9|694.3|701.38|694.78|686.8|680.2|0
1745358300000|2025-04-22 21:45:00|701.26|694.66|693.32|686.72|703.7|697.1|690.72|684.12|0
1745358600000|2025-04-22 21:50:00|693.52|686.92|691.23|684.63|694.54|687.94|691.15|684.55|0
1745358900000|2025-04-22 21:55:00|691.15|684.55|692.97|685.47|693.31|685.81|689.89|682.39|0
1745359200000|2025-04-22 22:00:00|693.71|686.21|693.09|685.59|698.13|690.63|673.94|666.44|0
1745359500000|2025-04-22 22:05:00|693|685.5|677.97|670.47|693|685.5|677.97|670.47|0
1745359800000|2025-04-22 22:10:00|677.89|670.39|682.62|675.12|682.62|675.12|674.54|667.04|0
1745360100000|2025-04-22 22:15:00|682.79|675.29|681.5|674|682.79|675.29|678.92|671.42|0
1745360400000|2025-04-22 22:20:00|680.81|673.31|685.64|678.14|686.41|678.91|678.57|671.07|0
1745360700000|2025-04-22 22:25:00|685.46|677.96|689.78|682.28|689.78|682.28|681.67|674.17|0
1745361000000|2025-04-22 22:30:00|690.13|682.63|684.42|676.92|690.13|682.63|684.08|676.58|0
1745361300000|2025-04-22 22:35:00|684.59|677.09|685.46|677.96|685.46|677.96|680.63|673.13|0
1745361600000|2025-04-22 22:40:00|685.28|677.78|692.37|684.87|692.37|684.87|684.76|677.26|0
1745361900000|2025-04-22 22:45:00|692.29|684.79|693.27|687.27|694.31|688.31|689.03|683.03|0
1745362200000|2025-04-22 22:50:00|693.18|687.18|698.3|692.3|698.48|692.48|691.97|685.97|0
1745362500000|2025-04-22 22:55:00|698.13|692.13|697.95|691.95|698.13|692.13|694.83|688.83|0
1745362800000|2025-04-22 23:00:00|699.87|693.87|699.86|693.86|703.7|697.7|697.08|691.08|0
1745363100000|2025-04-22 23:05:00|699.43|693.43|701.86|695.86|704.4|698.4|698.3|692.3|0
1745363400000|2025-04-22 23:10:00|701.95|695.95|704.13|698.13|704.74|698.74|701.78|695.78|0
1745363700000|2025-04-22 23:15:00|704.22|698.22|695.86|689.86|704.39|698.39|695.42|689.42|0
1745364000000|2025-04-22 23:20:00|696.03|690.03|694.64|688.64|698.03|692.03|694.2|688.2|0
1745364300000|2025-04-22 23:25:00|694.99|688.99|694.29|688.29|695.68|689.68|692.64|686.64|0
1745364600000|2025-04-22 23:30:00|694.03|688.03|693.08|687.08|694.2|688.2|692.56|686.56|0
1745364900000|2025-04-22 23:35:00|693.25|687.25|692.84|688.34|696.03|690.03|691.25|685.25|0
1745365200000|2025-04-22 23:40:00|693.02|688.52|693.53|689.03|693.54|689.04|692.32|687.82|0
1745365500000|2025-04-22 23:45:00|693.71|689.21|696.14|691.64|696.22|691.72|691.63|687.13|0
1745365800000|2025-04-22 23:50:00|695.35|690.85|696.31|691.81|697.61|693.11|694.57|690.07|0
1745366100000|2025-04-22 23:55:00|696.13|691.63|695.78|691.28|697|692.5|695.78|691.28|0
1745366400000|2025-04-23 00:00:00|695.96|691.46|696.91|692.41|697.08|692.58|694.4|689.9|0
1745366700000|2025-04-23 00:05:00|696.73|692.23|692.48|687.98|697.43|692.93|692.14|687.64|0
1745367000000|2025-04-23 00:10:00|692.91|688.41|692.56|688.06|693.95|689.45|690.4|685.9|0
1745367300000|2025-04-23 00:15:00|692.04|687.54|687.73|683.23|693.17|688.67|685.26|680.76|0
1745367600000|2025-04-23 00:20:00|687.55|683.05|685.9|681.4|689.28|684.78|685.9|681.4|0
1745367900000|2025-04-23 00:25:00|685.64|681.14|681.61|677.11|686.63|682.13|681.4|676.9|0
1745368200000|2025-04-23 00:30:00|682.04|677.54|678.08|673.58|684.84|680.34|677.07|672.57|0
1745368500000|2025-04-23 00:35:00|677.99|673.49|679.76|675.26|680.34|675.84|677.73|673.23|0
1745368800000|2025-04-23 00:40:00|679.93|675.43|678.01|673.51|680.43|675.93|676.85|672.35|0
1745369100000|2025-04-23 00:45:00|677.84|673.34|678|673.5|679.3|674.8|676.12|671.62|0
1745369400000|2025-04-23 00:50:00|677.8|673.3|680.55|676.05|681.98|677.48|677.8|673.3|0
1745369700000|2025-04-23 00:55:00|681.16|676.66|682.68|678.18|683|678.5|680.6|676.1|0
1745370000000|2025-04-23 01:00:00|682.77|678.27|682.86|678.36|683.97|679.47|680.01|675.51|0
1745370300000|2025-04-23 01:05:00|682.83|678.33|683.46|678.96|683.75|679.25|681.8|677.3|0
1745370600000|2025-04-23 01:10:00|683.14|678.64|684.06|679.56|685.92|681.42|682.85|678.35|0
1745370900000|2025-04-23 01:15:00|684.24|679.74|683.88|679.38|685.55|681.05|682.96|678.46|0
1745371200000|2025-04-23 01:20:00|683.96|679.46|682.16|677.66|685.87|681.37|681.86|677.36|0
1745371500000|2025-04-23 01:25:00|682.07|677.57|681.95|677.45|682.55|678.05|681.64|677.14|0
1745371800000|2025-04-23 01:30:00|682.04|677.54|677.07|672.57|682.22|677.72|676.96|672.46|0
1745372100000|2025-04-23 01:35:00|677.11|672.61|671.9|667.4|677.11|672.61|671.4|666.9|0
1745372400000|2025-04-23 01:40:00|672.16|667.66|671.48|666.98|672.66|668.16|668.86|664.36|0
1745372700000|2025-04-23 01:45:00|671.73|667.23|671.13|666.63|673.68|669.18|670.63|666.13|0
1745373000000|2025-04-23 01:50:00|671.39|666.89|671.14|666.64|672.38|667.88|668.89|664.39|0
1745373300000|2025-04-23 01:55:00|670.89|666.39|671.19|666.69|672.8|668.3|670.48|665.98|0
1745373600000|2025-04-23 02:00:00|671.36|666.86|669.42|664.92|672.2|667.7|668.82|664.32|0
1745373900000|2025-04-23 02:05:00|669.34|664.84|674.34|669.84|674.43|669.93|669.3|664.8|0
1745374200000|2025-04-23 02:10:00|674.25|669.75|674.19|669.69|674.45|669.95|673.17|668.67|0
1745374500000|2025-04-23 02:15:00|674.27|669.77|674.82|670.32|674.84|670.34|673.67|669.17|0
1745374800000|2025-04-23 02:20:00|674.91|670.41|674.17|669.67|674.91|670.41|672.33|667.83|0
1745375100000|2025-04-23 02:25:00|674.15|669.65|675.25|670.75|675.89|671.39|674.06|669.56|0
1745375400000|2025-04-23 02:30:00|675.67|671.17|675.13|670.63|675.91|671.41|674.76|670.26|0
1745375700000|2025-04-23 02:35:00|675.07|670.57|676.56|672.06|676.99|672.49|675.02|670.52|0
1745376000000|2025-04-23 02:40:00|676.65|672.15|679.56|675.06|682.24|677.74|676.65|672.15|0
1745376300000|2025-04-23 02:45:00|679.65|675.15|682.27|677.77|682.63|678.13|679.32|674.82|0
1745376600000|2025-04-23 02:50:00|682.4|677.9|678.85|674.35|682.4|677.9|677.86|673.36|0
1745376900000|2025-04-23 02:55:00|678.68|674.18|678.59|674.09|684.35|679.85|678.1|673.6|0
1745377200000|2025-04-23 03:00:00|678.68|674.18|676.19|671.69|678.68|674.18|675.05|670.55|0
1745377500000|2025-04-23 03:05:00|676.22|671.72|675.37|670.87|676.81|672.31|674.88|670.38|0
1745377800000|2025-04-23 03:10:00|675.28|670.78|675.59|671.09|677.77|673.27|675.07|670.57|0
1745378100000|2025-04-23 03:15:00|675.53|671.03|676.16|671.66|676.95|672.45|675.05|670.55|0
1745378400000|2025-04-23 03:20:00|675.71|671.21|677.87|673.37|677.97|673.47|674.89|670.39|0
1745378700000|2025-04-23 03:25:00|677.78|673.28|676.32|671.82|678.18|673.68|675.8|671.3|0
1745379000000|2025-04-23 03:30:00|676.58|672.08|677.19|672.69|677.19|672.69|675.06|670.56|0
1745379300000|2025-04-23 03:35:00|677.54|673.04|676.36|671.86|677.95|673.45|675.78|671.28|0
1745379600000|2025-04-23 03:40:00|676.54|672.04|678.21|673.71|678.86|674.36|676.09|671.59|0
1745379900000|2025-04-23 03:45:00|678.12|673.62|676.34|671.84|678.12|673.62|676.03|671.53|0
1745380200000|2025-04-23 03:50:00|676.26|671.76|679.31|674.81|679.41|674.91|676.26|671.76|0
1745380500000|2025-04-23 03:55:00|679.39|674.89|680.49|675.99|681.01|676.51|679.29|674.79|0
1745380800000|2025-04-23 04:00:00|680.57|676.07|682.97|678.47|685.2|680.7|680.49|675.99|0
1745381100000|2025-04-23 04:05:00|682.8|678.3|683.12|678.62|684.24|679.74|681.84|677.34|0
1745381400000|2025-04-23 04:10:00|682.86|678.36|683.1|678.6|683.29|678.79|681.54|677.04|0
1745381700000|2025-04-23 04:15:00|683.01|678.51|681.88|677.38|683.65|679.15|681.56|677.06|0
1745382000000|2025-04-23 04:20:00|681.97|677.47|680.61|676.11|682.23|677.73|680.17|675.67|0
1745382300000|2025-04-23 04:25:00|680.52|676.02|681.36|676.86|681.5|677|679.7|675.2|0
1745382600000|2025-04-23 04:30:00|681.53|677.03|683.97|679.47|685.24|680.74|681.27|676.77|0
1745382900000|2025-04-23 04:35:00|683.89|679.39|682.52|678.02|683.89|679.39|682.19|677.69|0
1745383200000|2025-04-23 04:40:00|682.6|678.1|682.47|677.97|683.18|678.68|682.25|677.75|0
1745383500000|2025-04-23 04:45:00|682.3|677.8|682.71|678.21|684.04|679.54|682.13|677.63|0
1745383800000|2025-04-23 04:50:00|682.8|678.3|682.72|678.22|683.65|679.15|682.01|677.51|0
1745384100000|2025-04-23 04:55:00|682.63|678.13|682.76|678.26|683.61|679.11|682.42|677.92|0
1745384400000|2025-04-23 05:00:00|682.93|678.43|680.24|675.74|683.41|678.91|679.97|675.47|0
1745384700000|2025-04-23 05:05:00|680.42|675.92|681.41|676.91|682.05|677.55|679.69|675.19|0
1745385000000|2025-04-23 05:10:00|681.58|677.08|678.37|673.87|681.58|677.08|677.95|673.45|0
1745385300000|2025-04-23 05:15:00|678.46|673.96|676.33|671.83|678.73|674.23|676.19|671.69|0
1745385600000|2025-04-23 05:20:00|676.68|672.18|680.08|675.58|680.21|675.71|676.59|672.09|0
1745385900000|2025-04-23 05:25:00|679.99|675.49|682.39|677.89|682.48|677.98|679.62|675.12|0
1745386200000|2025-04-23 05:30:00|682.3|677.8|683.23|678.73|683.23|678.73|681.1|676.6|0
1745386500000|2025-04-23 05:35:00|683.14|678.64|688.01|683.51|688.69|684.19|682.48|677.98|0
1745386800000|2025-04-23 05:40:00|687.83|683.33|685.59|681.09|688.08|683.58|684.32|679.82|0
1745387100000|2025-04-23 05:45:00|685.5|681|685.16|680.66|686.68|682.18|684.28|679.78|0
1745387400000|2025-04-23 05:50:00|685.07|680.57|685.74|681.24|686.61|682.11|684.59|680.09|0
1745387700000|2025-04-23 05:55:00|685.83|681.33|685.43|680.93|686.57|682.07|685.15|680.65|0
1745388000000|2025-04-23 06:00:00|685.25|680.75|684.4|679.9|685.56|681.06|684.05|679.55|0
1745388300000|2025-04-23 06:05:00|684.43|679.93|684.39|679.89|684.74|680.24|682.53|678.03|0
1745388600000|2025-04-23 06:10:00|684.3|679.8|685.07|680.57|686.42|681.92|683.56|679.06|0
1745388900000|2025-04-23 06:15:00|685.37|680.87|685.53|681.03|686.38|681.88|683.9|679.4|0
1745389200000|2025-04-23 06:20:00|685.44|680.94|687.89|683.39|688.64|684.14|684.88|680.38|0
1745389500000|2025-04-23 06:25:00|687.95|683.45|687.51|683.01|689.62|685.12|686.98|682.48|0
1745389800000|2025-04-23 06:30:00|687.33|682.83|685.87|681.37|688.02|683.52|685.43|680.93|0
1745390100000|2025-04-23 06:35:00|685.69|681.19|683.27|678.77|686.77|682.27|682.74|678.24|0
1745390400000|2025-04-23 06:40:00|683.18|678.68|684.68|680.18|685.31|680.81|682.97|678.47|0
1745390700000|2025-04-23 06:45:00|684.77|680.27|685.82|681.32|686.57|682.07|684.07|679.57|0
1745391000000|2025-04-23 06:50:00|685.74|681.24|684.65|680.15|686.4|681.9|684.59|680.09|0
1745391300000|2025-04-23 06:55:00|684.74|680.24|684.21|679.71|686.99|682.49|684.03|679.53|0
1745391600000|2025-04-23 07:00:00|683.6|679.1|685.56|681.06|688.39|683.89|682.67|678.17|0
1745391900000|2025-04-23 07:05:00|685.07|680.57|680.54|676.04|685.2|680.7|679.72|675.22|0
1745392200000|2025-04-23 07:10:00|680.36|675.86|683.61|679.11|684.74|680.24|678.29|673.79|0
1745392500000|2025-04-23 07:15:00|683.49|678.99|686.52|682.02|687.43|682.93|683.49|678.99|0
1745392800000|2025-04-23 07:20:00|686.86|682.36|682.64|678.14|688.26|683.76|681.62|677.12|0
1745393100000|2025-04-23 07:25:00|682.73|678.23|685.1|680.6|685.1|680.6|681.15|676.65|0
1745393400000|2025-04-23 07:30:00|684.84|680.34|688.4|683.9|688.94|684.44|684.6|680.1|0
1745393700000|2025-04-23 07:35:00|688.46|683.96|688.56|684.06|689.08|684.58|686.64|682.14|0
1745394000000|2025-04-23 07:40:00|688.73|684.23|689.72|685.22|690.09|685.59|687.84|683.34|0
1745394300000|2025-04-23 07:45:00|689.97|685.47|689.84|685.34|690.7|686.2|687.46|682.96|0
1745394600000|2025-04-23 07:50:00|690.09|685.59|692.3|687.8|692.8|688.3|689.5|685|0
1745394900000|2025-04-23 07:55:00|692.48|687.98|693.74|689.24|694|689.5|691.88|687.38|0
1745395200000|2025-04-23 08:00:00|693.92|689.42|694.54|690.04|695.39|690.89|692.94|688.44|0
1745395500000|2025-04-23 08:05:00|694.71|690.21|694.1|689.6|695.83|691.33|692.83|688.33|0
1745395800000|2025-04-23 08:10:00|694.19|689.69|698.8|694.3|698.8|694.3|693.99|689.49|0
1745396100000|2025-04-23 08:15:00|698.89|694.39|699.06|694.56|699.94|695.44|697.82|693.32|0
1745396400000|2025-04-23 08:20:00|699.24|694.74|698.39|693.89|699.24|694.74|697.6|693.1|0
1745396700000|2025-04-23 08:25:00|698.19|693.69|698.06|693.56|698.72|694.22|696.65|692.15|0
1745397000000|2025-04-23 08:30:00|698.15|693.65|701.13|696.63|702.07|697.57|697.97|693.47|0
1745397300000|2025-04-23 08:35:00|700.95|696.45|704.31|699.81|704.31|699.81|700.67|696.17|0
1745397600000|2025-04-23 08:40:00|704.48|699.98|704.97|700.47|706.31|701.81|703.97|699.47|0
1745397900000|2025-04-23 08:45:00|704.89|700.39|706.04|701.54|706.3|701.8|703.69|699.19|0
1745398200000|2025-04-23 08:50:00|705.69|701.19|703.33|698.83|707.47|702.97|703.19|698.69|0
1745398500000|2025-04-23 08:55:00|703.15|698.65|701.21|696.71|703.55|699.05|700.68|696.18|0
1745398800000|2025-04-23 09:00:00|702.43|697.93|702.97|698.47|703.99|699.49|701.99|697.49|0
1745399100000|2025-04-23 09:05:00|702.8|698.3|704.97|700.47|705.27|700.77|702.8|698.3|0
1745399400000|2025-04-23 09:10:00|705.16|700.66|705.07|700.57|705.47|700.97|704.25|699.75|0
1745399700000|2025-04-23 09:15:00|704.98|700.48|704.03|699.53|706.16|701.66|703.88|699.38|0
1745400000000|2025-04-23 09:20:00|704.11|699.61|703.88|699.38|704.7|700.2|703.41|698.91|0
1745400300000|2025-04-23 09:25:00|704.06|699.56|700.61|697.61|704.44|699.94|700.31|697.31|0
1745400600000|2025-04-23 09:30:00|700.79|697.79|699.1|696.1|701.11|698.11|698.64|695.64|0
1745400900000|2025-04-23 09:35:00|698.74|695.74|699.04|696.04|700.02|697.02|698.09|695.09|0
1745401200000|2025-04-23 09:40:00|699.12|696.12|697.04|694.04|701.61|698.61|697.04|694.04|0
1745401500000|2025-04-23 09:45:00|697.36|694.36|699.82|696.82|700.81|697.81|696.51|693.51|0
1745401800000|2025-04-23 09:50:00|699.81|696.81|698.9|695.9|700.4|697.4|697.41|694.41|0
1745402100000|2025-04-23 09:55:00|698.59|695.59|703.66|700.66|703.74|700.74|698.35|695.35|0
1745402400000|2025-04-23 10:00:00|703.57|700.57|702.55|699.55|703.94|700.94|701.83|698.83|0
1745402700000|2025-04-23 10:05:00|702.46|699.46|702.95|699.95|704.94|701.94|702.46|699.46|0
1745403000000|2025-04-23 10:10:00|702.78|699.78|702.46|699.46|703.76|700.76|702.02|699.02|0
1745403300000|2025-04-23 10:15:00|702.37|699.37|705.13|702.13|705.54|702.54|701.77|698.77|0
1745403600000|2025-04-23 10:20:00|705.22|702.22|706.19|703.19|706.83|703.83|700.86|697.86|0
1745403900000|2025-04-23 10:25:00|706.37|703.37|707.9|704.9|708.29|705.29|705.26|702.26|0
1745404200000|2025-04-23 10:30:00|707.81|704.81|708.36|705.36|708.99|705.99|706.12|703.12|0
1745404500000|2025-04-23 10:35:00|708.01|705.01|709.45|706.45|711.94|708.94|707.83|704.83|0
1745404800000|2025-04-23 10:40:00|709.19|706.19|712.86|709.86|713.16|710.16|709.01|706.01|0
1745405100000|2025-04-23 10:45:00|713.04|710.04|715.27|712.27|716.92|713.92|712.95|709.95|0
1745405400000|2025-04-23 10:50:00|715.1|712.1|716.72|713.72|717.12|714.12|714.35|711.35|0
1745405700000|2025-04-23 10:55:00|716.54|713.54|716.56|713.56|718.8|715.8|716.54|713.54|0
1745406000000|2025-04-23 11:00:00|716.11|713.11|720.59|717.59|720.85|717.85|716.11|713.11|0
1745406300000|2025-04-23 11:05:00|720.77|717.77|716.41|713.41|721.09|718.09|716.41|713.41|0
1745406600000|2025-04-23 11:10:00|716.76|713.76|718.11|715.11|720.46|717.46|716.42|713.42|0
1745406900000|2025-04-23 11:15:00|718.46|715.46|718.03|715.03|719.54|716.54|717.49|714.49|0
1745407200000|2025-04-23 11:20:00|718.56|715.56|713.4|710.4|718.56|715.56|713.4|710.4|0
1745407500000|2025-04-23 11:25:00|714.11|711.11|710.24|707.24|714.85|711.85|709.88|706.88|0
1745407800000|2025-04-23 11:30:00|710.06|707.06|709.2|706.2|711.95|708.95|707.5|704.5|0
1745408100000|2025-04-23 11:35:00|708.76|705.76|711.32|708.32|712.1|709.1|708.29|705.29|0
1745408400000|2025-04-23 11:40:00|711.29|708.29|707.76|704.76|713.21|710.21|707.76|704.76|0
1745408700000|2025-04-23 11:45:00|707.85|704.85|708.53|705.53|711.89|708.89|707.85|704.85|0
1745409000000|2025-04-23 11:50:00|708.26|705.26|706.87|703.87|708.83|705.83|706.69|703.69|0
1745409300000|2025-04-23 11:55:00|707|704|705.69|702.69|709.39|706.39|705.51|702.51|0
1745409600000|2025-04-23 12:00:00|705.9|702.9|707.51|704.51|707.51|704.51|704.96|701.96|0
1745409900000|2025-04-23 12:05:00|707.49|704.49|706.46|703.46|708.12|705.12|704.44|701.44|0
1745410200000|2025-04-23 12:10:00|706.64|703.64|710.04|707.04|710.98|707.98|706.55|703.55|0
1745410500000|2025-04-23 12:15:00|710.22|707.22|711.66|708.66|712.19|709.19|709.85|706.85|0
1745410800000|2025-04-23 12:20:00|711.84|708.84|710.58|707.58|712.59|709.59|710.57|707.57|0
1745411100000|2025-04-23 12:25:00|710.41|707.41|710.8|707.8|712.1|709.1|709.89|706.89|0
1745411400000|2025-04-23 12:30:00|710.98|707.98|716.68|713.68|716.94|713.94|709.62|706.62|0
1745411700000|2025-04-23 12:35:00|716.63|713.63|718.37|715.37|718.76|715.76|716|713|0
1745412000000|2025-04-23 12:40:00|718.2|715.2|718.61|715.61|719.35|716.35|717.52|714.52|0
1745412300000|2025-04-23 12:45:00|718.78|715.78|720.07|717.07|720.17|717.17|718.04|715.04|0
1745412600000|2025-04-23 12:50:00|720.06|717.06|719.36|716.36|721.19|718.19|718.54|715.54|0
1745412900000|2025-04-23 12:55:00|719.18|716.18|722.52|719.52|723.36|720.36|718.73|715.73|0
1745413200000|2025-04-23 13:00:00|722.35|719.35|719.94|716.94|722.88|719.88|719.94|716.94|0
1745413500000|2025-04-23 13:05:00|719.76|716.76|713|710|720.17|717.17|710.06|707.06|0
1745413800000|2025-04-23 13:10:00|712.82|709.82|713.32|710.32|715.4|712.4|711.31|708.31|0
1745414100000|2025-04-23 13:15:00|713.77|710.77|718.18|715.18|718.53|715.53|713.59|710.59|0
1745414400000|2025-04-23 13:20:00|718.35|715.35|720.83|717.83|721.18|718.18|718.26|715.26|0
1745414700000|2025-04-23 13:25:00|721|718|719.41|716.41|721.89|718.89|717.82|714.82|0
1745415000000|2025-04-23 13:30:00|719.05|716.05|724.84|721.84|726.09|723.09|715.83|712.83|0
1745415300000|2025-04-23 13:35:00|723.33|720.33|731.28|726.78|746.05|743.05|712.14|709.14|0
1745415600000|2025-04-23 13:40:00|726.92|722.42|737.37|732.87|742.96|738.46|725.23|720.73|0
1745415900000|2025-04-23 13:45:00|737.94|733.44|746.57|741.47|748.4|743.3|734.62|730.12|0
1745416200000|2025-04-23 13:50:00|747.65|742.55|738.74|733.64|752.93|747.83|736.72|731.62|0
1745416500000|2025-04-23 13:55:00|739.19|734.09|742.92|737.82|743.43|738.33|733.59|728.49|0
1745416800000|2025-04-23 14:00:00|743|737.9|743.8|738.7|754.77|749.67|732.02|726.92|0
1745417100000|2025-04-23 14:05:00|743.35|738.25|743.72|738.62|747.06|741.96|737.74|732.64|0
1745417400000|2025-04-23 14:10:00|743.99|738.89|741.82|736.72|748.01|742.91|738.55|733.45|0
1745417700000|2025-04-23 14:15:00|741.65|736.55|731.4|726.3|741.82|736.72|724.24|719.14|0
1745418000000|2025-04-23 14:20:00|732.37|727.27|736.96|731.86|739.2|734.1|722.8|717.7|0
1745418300000|2025-04-23 14:25:00|736.42|731.32|744.95|739.85|746.29|741.19|736.42|731.32|0
1745418600000|2025-04-23 14:30:00|744.24|739.14|750.05|744.95|751.79|746.69|744.24|739.14|0
1745418900000|2025-04-23 14:35:00|750.59|745.49|749.91|745.71|754.48|749.38|747.34|743.14|0
1745419200000|2025-04-23 14:40:00|750|745.8|748.08|743.88|752.43|748.23|742.35|738.15|0
1745419500000|2025-04-23 14:45:00|748.71|744.51|743.97|739.77|751.51|747.31|743.97|739.77|0
1745419800000|2025-04-23 14:50:00|743.44|739.24|739.45|735.25|743.45|739.25|737.68|733.48|0
1745420100000|2025-04-23 14:55:00|739.27|735.07|735.87|731.67|739.8|735.6|734.22|730.02|0
1745420400000|2025-04-23 15:00:00|736.32|732.12|738.26|734.06|739.6|735.4|723.43|719.23|0
1745420700000|2025-04-23 15:05:00|738.62|734.42|736.8|732.6|742.06|737.86|735.99|731.79|0
1745421000000|2025-04-23 15:10:00|736.35|732.15|734.93|730.73|736.47|732.27|731.5|727.3|0
1745421300000|2025-04-23 15:15:00|734.58|730.38|725.21|721.01|735.21|731.01|725.03|720.83|0
1745421600000|2025-04-23 15:20:00|725.39|721.19|718.1|713.9|756.86|752.66|709.1|704.9|0
1745421900000|2025-04-23 15:25:00|717.4|713.2|708.38|704.18|719.55|715.35|702.77|698.57|0
1745422200000|2025-04-23 15:30:00|708.2|704|708.79|704.59|712.6|708.4|698.55|694.35|0
1745422500000|2025-04-23 15:35:00|708.61|704.41|711.6|707.4|711.78|707.58|703.13|698.93|0
1745422800000|2025-04-23 15:40:00|712.13|707.93|702.68|698.48|714.33|710.13|702.67|698.47|0
1745423100000|2025-04-23 15:45:00|702.85|698.65|692.72|688.52|706.06|701.86|691.35|687.15|0
1745423400000|2025-04-23 15:50:00|691.51|687.31|694.16|689.96|696.78|692.58|687.03|682.83|0
1745423700000|2025-04-23 15:55:00|694.51|690.31|699.77|695.57|702.79|698.59|694.51|690.31|0
1745424000000|2025-04-23 16:00:00|700.12|695.92|697.63|693.43|701.31|697.11|693.07|688.87|0
1745424300000|2025-04-23 16:05:00|697.28|693.08|690.69|687.69|700.34|696.14|690.17|687.17|0
1745424600000|2025-04-23 16:10:00|690.85|687.85|692.05|689.05|696.71|693.71|688.51|685.51|0
1745424900000|2025-04-23 16:15:00|691.99|688.99|682.94|679.94|692.98|689.98|682.63|679.63|0
1745425200000|2025-04-23 16:20:00|682.59|679.59|682.24|679.24|683.97|680.97|678.93|675.93|0
1745425500000|2025-04-23 16:25:00|682.41|679.41|693.6|690.6|693.6|690.6|678.37|675.37|0
1745425800000|2025-04-23 16:30:00|694.04|691.04|694.37|691.37|696.64|693.64|692.27|689.27|0
1745426100000|2025-04-23 16:35:00|694.84|691.84|700.58|697.58|702.26|699.26|694.67|691.67|0
1745426400000|2025-04-23 16:40:00|699.68|696.68|700.15|697.15|701.87|698.87|696.95|693.95|0
1745426700000|2025-04-23 16:45:00|700.09|697.09|691.61|688.61|701.32|698.32|690.25|687.25|0
1745427000000|2025-04-23 16:50:00|691.09|688.09|697.88|694.88|697.9|694.9|690.05|687.05|0
1745427300000|2025-04-23 16:55:00|697|694|705.72|702.72|708.77|705.77|695.79|692.79|0
1745427600000|2025-04-23 17:00:00|705.63|702.63|706.65|703.65|708.35|705.35|696.55|693.55|0
1745427900000|2025-04-23 17:05:00|707.18|704.18|709.81|706.81|712.34|709.34|703.74|700.74|0
1745428200000|2025-04-23 17:10:00|710.61|707.61|710.27|707.27|711.85|708.85|706.84|703.84|0
1745428500000|2025-04-23 17:15:00|710.39|707.39|710.91|707.91|712.44|709.44|708.76|705.76|0
1745428800000|2025-04-23 17:20:00|711.08|708.08|711.06|708.06|712.84|709.84|708.39|705.39|0
1745429100000|2025-04-23 17:25:00|710.97|707.97|704.23|701.23|713.5|710.5|704.23|701.23|0
1745429400000|2025-04-23 17:30:00|705.84|702.84|699.6|696.6|708.67|705.67|698.85|695.85|0
1745429700000|2025-04-23 17:35:00|699.36|696.36|695.43|692.43|701.28|698.28|692.34|689.34|0
1745430000000|2025-04-23 17:40:00|695.41|692.41|700.35|697.35|700.54|697.54|691.77|688.77|0
1745430300000|2025-04-23 17:45:00|700.18|697.18|696.49|693.49|700.88|697.88|694.43|691.43|0
1745430600000|2025-04-23 17:50:00|696.45|693.45|705.75|702.75|705.82|702.82|694.45|691.45|0
1745430900000|2025-04-23 17:55:00|705.22|702.22|705.41|702.41|709.48|706.48|703.84|700.84|0
1745431200000|2025-04-23 18:00:00|705.32|702.32|702.4|699.4|707.67|704.67|696.43|693.43|0
1745431500000|2025-04-23 18:05:00|702.36|699.36|703.17|700.17|704.38|701.38|699.34|696.34|0
1745431800000|2025-04-23 18:10:00|703.14|700.14|703.62|700.62|708.03|705.03|698.25|695.25|0
1745432100000|2025-04-23 18:15:00|703.27|700.27|703.6|700.6|709.16|706.16|701.44|698.44|0
1745432400000|2025-04-23 18:20:00|702.8|699.8|700.45|697.45|709.33|706.33|697.48|694.48|0
1745432700000|2025-04-23 18:25:00|698.55|695.55|693.31|690.31|699.77|696.77|691.31|688.31|0
1745433000000|2025-04-23 18:30:00|693.75|690.75|695.9|692.9|701.46|698.46|693.02|690.02|0
1745433300000|2025-04-23 18:35:00|696.07|693.07|696.63|693.63|698.14|695.14|693.87|690.87|0
1745433600000|2025-04-23 18:40:00|697.24|694.24|689.18|686.18|697.24|694.24|689.18|686.18|0
1745433900000|2025-04-23 18:45:00|689.45|686.45|694.34|691.34|695.22|692.22|687.86|684.86|0
1745434200000|2025-04-23 18:50:00|695.12|692.12|688.99|685.99|695.12|692.12|688.48|685.48|0
1745434500000|2025-04-23 18:55:00|689.6|686.6|691|688|698.07|695.07|688.52|685.52|0
1745434800000|2025-04-23 19:00:00|690.96|687.96|684.03|681.03|695.97|692.97|682.9|679.9|0
1745435100000|2025-04-23 19:05:00|685.07|682.07|686.56|683.56|690.87|687.87|684.97|681.97|0
1745435400000|2025-04-23 19:10:00|686.38|683.38|686.23|683.23|690.78|687.78|685.1|682.1|0
1745435700000|2025-04-23 19:15:00|686.14|683.14|682.66|679.66|687.09|684.09|681.34|678.34|0
1745436000000|2025-04-23 19:20:00|682.06|679.06|677.8|674.8|683.91|680.91|677.46|674.46|0
1745436300000|2025-04-23 19:25:00|677.7|674.7|680.85|677.85|685|682|675.94|672.94|0
1745436600000|2025-04-23 19:30:00|681.43|678.43|682.55|679.55|687.75|684.75|679.36|676.36|0
1745436900000|2025-04-23 19:35:00|682.2|679.2|677.73|674.73|683.07|680.07|674.68|671.68|0
1745437200000|2025-04-23 19:40:00|677.39|674.39|680.1|677.1|683.63|680.63|675.7|672.7|0
1745437500000|2025-04-23 19:45:00|679.93|676.93|683.65|680.65|684.66|681.66|674.75|671.75|0
1745437800000|2025-04-23 19:50:00|690.15|687.15|693.83|690.83|694.45|691.45|684.68|681.68|0
1745438100000|2025-04-23 19:55:00|693.3|690.3|683.58|680.58|693.9|690.9|683.58|680.58|0
1745438400000|2025-04-23 20:00:00|680.99|677.99|682.36|679.36|683.5|680.5|679.08|676.08|0
1745438700000|2025-04-23 20:05:00|682.19|679.19|686.62|683.62|686.67|683.67|680.37|677.37|0
1745439000000|2025-04-23 20:10:00|686.97|683.97|682.88|679.88|688.4|685.4|681.85|678.85|0
1745439300000|2025-04-23 20:15:00|682.7|679.7|692.96|689.96|696.8|693.8|682.24|679.24|0
1745439600000|2025-04-23 20:20:00|693.14|690.14|697.78|694.78|701.84|698.84|693.14|690.14|0
1745439900000|2025-04-23 20:25:00|698.13|695.13|699.44|696.44|705.67|702.67|696.1|693.1|0
1745440200000|2025-04-23 20:30:00|698.91|695.91|699.87|696.87|702.17|699.17|697.15|694.15|0
1745440500000|2025-04-23 20:35:00|700.05|697.05|697.6|694.6|700.68|697.68|697.25|694.25|0
1745440800000|2025-04-23 20:40:00|697.19|694.19|692.38|689.38|697.61|694.61|692.38|689.38|0
1745441100000|2025-04-23 20:45:00|692.53|689.53|693.87|690.87|695.79|692.79|692.48|689.48|0
1745441400000|2025-04-23 20:50:00|694.04|691.04|696.42|693.42|696.42|693.42|693.47|690.47|0
1745441700000|2025-04-23 20:55:00|696.07|693.07|692.05|689.05|696.07|693.07|692.05|689.05|0
1745442000000|2025-04-23 21:00:00|692.43|689.43|694.05|691.05|694.05|691.05|692.21|689.21|0
1745442300000|2025-04-23 21:05:00|694.74|691.74|694.3|691.3|695.64|692.64|693.59|690.59|0
1745442600000|2025-04-23 21:10:00|694.29|691.29|695.99|692.99|696.95|693.95|694.29|691.29|0
1745442900000|2025-04-23 21:15:00|696.02|693.02|695.83|692.83|696.09|693.09|694.17|691.17|0
1745443200000|2025-04-23 21:20:00|696.02|693.02|695.54|692.54|697.26|694.26|694.23|691.23|0
1745443500000|2025-04-23 21:25:00|695.06|692.06|693.26|690.26|695.18|692.18|693.26|690.26|0
1745443800000|2025-04-23 21:30:00|693.68|690.68|692.14|689.14|693.74|690.74|691.31|688.31|0
1745444100000|2025-04-23 21:35:00|692.11|689.11|690.35|687.35|692.34|689.34|690.35|687.35|0
1745444400000|2025-04-23 21:40:00|690.73|687.73|688.53|685.53|691.95|688.95|688.53|685.53|0
1745444700000|2025-04-23 21:45:00|688.56|685.56|684.3|681.3|688.56|685.56|683.1|680.1|0
1745445000000|2025-04-23 21:50:00|684.27|681.27|684.75|681.75|687.95|684.95|684.23|681.23|0
1745445300000|2025-04-23 21:55:00|684.67|681.67|686.43|683.43|686.43|683.43|682.81|679.81|0
1745445600000|2025-04-23 22:00:00|686.68|683.68|679.19|676.19|690.38|687.38|679.1|676.1|0
1745445900000|2025-04-23 22:05:00|679.45|676.45|676.08|673.08|681.95|678.95|675.9|672.9|0
1745446200000|2025-04-23 22:10:00|676.34|673.34|676.51|673.51|679.96|676.96|676.25|673.25|0
1745446500000|2025-04-23 22:15:00|676.07|673.07|679.1|676.1|680.22|677.22|674.96|671.96|0
1745446800000|2025-04-23 22:20:00|679.27|676.27|678.23|675.23|680.22|677.22|678.06|675.06|0
1745447100000|2025-04-23 22:25:00|678.31|675.31|680.82|677.82|680.99|677.99|678.06|675.06|0
1745447400000|2025-04-23 22:30:00|681.08|678.08|683.67|680.67|683.76|680.76|679.69|676.69|0
1745447700000|2025-04-23 22:35:00|683.59|680.59|685.92|682.92|686.71|683.71|683.41|680.41|0
1745448000000|2025-04-23 22:40:00|686.01|683.01|685.75|682.75|688.79|685.79|685.67|682.67|0
1745448300000|2025-04-23 22:45:00|685.66|682.66|686.01|683.01|686.96|683.96|684.1|681.1|0
1745448600000|2025-04-23 22:50:00|685.74|682.74|686.61|683.61|686.61|683.61|684.36|681.36|0
1745448900000|2025-04-23 22:55:00|686.7|683.7|687.13|684.13|688.09|685.09|686.44|683.44|0
1745449200000|2025-04-23 23:00:00|685.83|682.83|688.26|685.26|689.13|686.13|685.57|682.57|0
1745449500000|2025-04-23 23:05:00|688.86|685.86|688.43|685.43|689.82|686.82|687.99|684.99|0
1745449800000|2025-04-23 23:10:00|688.34|685.34|689.47|686.47|690.6|687.6|687.04|684.04|0
1745450100000|2025-04-23 23:15:00|689.38|686.38|688.6|685.6|689.73|686.73|688.25|685.25|0
1745450400000|2025-04-23 23:20:00|688.68|685.68|691.9|688.9|692.51|689.51|688.68|685.68|0
1745450700000|2025-04-23 23:25:00|691.64|688.64|689.99|686.99|693.56|690.56|689.72|686.72|0
1745451000000|2025-04-23 23:30:00|689.9|686.9|687.11|684.11|689.9|686.9|686.42|683.42|0
1745451300000|2025-04-23 23:35:00|687.29|684.29|687.11|684.11|687.38|684.38|685.72|682.72|0
1745451600000|2025-04-23 23:40:00|687.2|684.2|689.11|686.11|689.72|686.72|686.85|683.85|0
1745451900000|2025-04-23 23:45:00|689.02|686.02|689.63|686.63|690.33|687.33|688.85|685.85|0
1745452200000|2025-04-23 23:50:00|689.71|686.71|691.8|688.8|691.89|688.89|689.63|686.63|0
1745452500000|2025-04-23 23:55:00|691.45|688.45|690.84|687.84|693.11|690.11|690.84|687.84|0
1745452800000|2025-04-24 00:00:00|689.28|686.28|694.5|691.5|695.11|692.11|688.49|685.49|0
1745453100000|2025-04-24 00:05:00|694.15|691.15|695.63|692.63|696.42|693.42|692.06|689.06|0
1745453400000|2025-04-24 00:10:00|695.72|692.72|693.8|690.8|696.94|693.94|692.66|689.66|0
1745453700000|2025-04-24 00:15:00|693.36|690.36|696.07|693.07|696.6|693.6|693.01|690.01|0
1745454000000|2025-04-24 00:20:00|696.16|693.16|692.08|689.08|696.33|693.33|691.86|688.86|0
1745454300000|2025-04-24 00:25:00|692.17|689.17|691.15|688.15|692.49|689.49|690.06|687.06|0
1745454600000|2025-04-24 00:30:00|691.07|688.07|691.15|688.15|692.44|689.44|690.39|687.39|0
1745454900000|2025-04-24 00:35:00|690.72|687.72|691.56|688.56|692.22|689.22|689.89|686.89|0
1745455200000|2025-04-24 00:40:00|691.47|688.47|692.55|689.55|694.08|691.08|690.74|687.74|0
1745455500000|2025-04-24 00:45:00|692.72|689.72|690.66|687.66|693.07|690.07|690.52|687.52|0
1745455800000|2025-04-24 00:50:00|691.01|688.01|690.82|687.82|692.28|689.28|690.63|687.63|0
1745456100000|2025-04-24 00:55:00|690.99|687.99|690.85|687.85|691.68|688.68|689.72|686.72|0
1745456400000|2025-04-24 01:00:00|691.29|688.29|689.14|686.14|692.51|689.51|688.78|685.78|0
1745456700000|2025-04-24 01:05:00|689.32|686.32|691.9|688.9|691.9|688.9|687.89|684.89|0
1745457000000|2025-04-24 01:10:00|691.8|688.8|690.67|687.67|692.37|689.37|690.43|687.43|0
1745457300000|2025-04-24 01:15:00|690.59|687.59|687.46|684.46|690.86|687.86|687.38|684.38|0
1745457600000|2025-04-24 01:20:00|687.55|684.55|686.21|683.21|688.84|685.84|686.21|683.21|0
1745457900000|2025-04-24 01:25:00|685.69|682.69|688.31|685.31|688.47|685.47|685.17|682.17|0
1745458200000|2025-04-24 01:30:00|688.22|685.22|687.71|684.71|688.82|685.82|687.26|684.26|0
1745458500000|2025-04-24 01:35:00|687.62|684.62|690.69|687.69|691.58|688.58|687.62|684.62|0
1745458800000|2025-04-24 01:40:00|690.68|687.68|687.58|684.58|690.68|687.68|687.02|684.02|0
1745459100000|2025-04-24 01:45:00|687.49|684.49|688.71|685.71|690.22|687.22|686.88|683.88|0
1745459400000|2025-04-24 01:50:00|688.53|685.53|684.79|681.79|688.71|685.71|684.23|681.23|0
1745459700000|2025-04-24 01:55:00|684.53|681.53|681.74|678.74|685.1|682.1|681.47|678.47|0
1745460000000|2025-04-24 02:00:00|681.65|678.65|683.48|680.48|683.48|680.48|681.47|678.47|0
1745460300000|2025-04-24 02:05:00|683.74|680.74|683.45|680.45|684.13|681.13|683.1|680.1|0
1745460600000|2025-04-24 02:10:00|683.28|680.28|683.18|680.18|684.7|681.7|682.73|679.73|0
1745460900000|2025-04-24 02:15:00|683.26|680.26|682.33|679.33|684.77|681.77|680.84|677.84|0
1745461200000|2025-04-24 02:20:00|681.98|678.98|685.18|682.18|685.8|682.8|681.98|678.98|0
1745461500000|2025-04-24 02:25:00|685.27|682.27|685.38|682.38|685.44|682.44|684.34|681.34|0
1745461800000|2025-04-24 02:30:00|685.37|682.37|680.41|677.41|685.92|682.92|680.41|677.41|0
1745462100000|2025-04-24 02:35:00|680.59|677.59|679.52|676.52|680.59|677.59|678.63|675.63|0
1745462400000|2025-04-24 02:40:00|679.59|676.59|679.81|676.81|681|678|679.29|676.29|0
1745462700000|2025-04-24 02:45:00|679.73|676.73|678.44|675.44|679.9|676.9|678.36|675.36|0
1745463000000|2025-04-24 02:50:00|678.35|675.35|678.23|675.23|679.06|676.06|677.21|674.21|0
1745463300000|2025-04-24 02:55:00|678.4|675.4|677.67|674.67|678.75|675.75|677.24|674.24|0
1745463600000|2025-04-24 03:00:00|677.79|674.79|677.19|674.19|678.31|675.31|676.52|673.52|0
1745463900000|2025-04-24 03:05:00|677.36|674.36|677.4|674.4|678|675|676.39|673.39|0
1745464200000|2025-04-24 03:10:00|677.66|674.66|676.45|673.45|677.66|674.66|675.99|672.99|0
1745464500000|2025-04-24 03:15:00|676.47|673.47|676.61|673.61|677.77|674.77|676.37|673.37|0
1745464800000|2025-04-24 03:20:00|676.78|673.78|676.02|673.02|676.98|673.98|675.07|672.07|0
1745465100000|2025-04-24 03:25:00|675.88|672.88|675.66|672.66|676.31|673.31|675.29|672.29|0
1745465400000|2025-04-24 03:30:00|676.33|673.33|676.15|673.15|676.59|673.59|675.78|672.78|0
1745465700000|2025-04-24 03:35:00|676.06|673.06|678.01|675.01|679.03|676.03|675.19|672.19|0
1745466000000|2025-04-24 03:40:00|677.78|674.78|678.21|675.21|678.91|675.91|677.65|674.65|0
1745466300000|2025-04-24 03:45:00|678.52|675.52|679|676|679.23|676.23|678.28|675.28|0
1745466600000|2025-04-24 03:50:00|679.08|676.08|678.6|675.6|679.08|676.08|677.71|674.71|0
1745466900000|2025-04-24 03:55:00|678.51|675.51|678.45|675.45|679.08|676.08|678.12|675.12|0
1745467200000|2025-04-24 04:00:00|678.19|675.19|678.32|675.32|679.25|676.25|677.41|674.41|0
1745467500000|2025-04-24 04:05:00|678.31|675.31|677.18|674.18|678.65|675.65|676.68|673.68|0
1745467800000|2025-04-24 04:10:00|677.23|674.23|675.7|672.7|677.23|674.23|675.25|672.25|0
1745468100000|2025-04-24 04:15:00|675.68|672.68|675.1|672.1|676.18|673.18|673.36|670.36|0
1745468400000|2025-04-24 04:20:00|675.19|672.19|676.84|673.84|677.84|674.84|675.01|672.01|0
1745468700000|2025-04-24 04:25:00|676.92|673.92|675.07|672.07|677.53|674.53|675.07|672.07|0
1745469000000|2025-04-24 04:30:00|675.32|672.32|675.76|672.76|676.18|673.18|671.82|668.82|0
1745469300000|2025-04-24 04:35:00|675.84|672.84|677.23|674.23|677.33|674.33|675.44|672.44|0
1745469600000|2025-04-24 04:40:00|677.31|674.31|680.56|677.56|680.94|677.94|677.15|674.15|0
1745469900000|2025-04-24 04:45:00|680.64|677.64|679.87|676.87|681.14|678.14|679.55|676.55|0
1745470200000|2025-04-24 04:50:00|679.93|676.93|679.03|676.03|680.1|677.1|678.56|675.56|0
1745470500000|2025-04-24 04:55:00|678.92|675.92|679.41|676.41|679.44|676.44|678.75|675.75|0
1745470800000|2025-04-24 05:00:00|679.49|676.49|679.82|676.82|680.3|677.3|678.26|675.26|0
1745471100000|2025-04-24 05:05:00|680.1|677.1|681.43|678.43|682.65|679.65|679.39|676.39|0
1745471400000|2025-04-24 05:10:00|681.35|678.35|680.55|677.55|681.6|678.6|680.23|677.23|0
1745471700000|2025-04-24 05:15:00|680.36|677.36|679.57|676.57|681.6|678.6|677.65|674.65|0
1745472000000|2025-04-24 05:20:00|679.83|676.83|677.07|674.07|679.92|676.92|676.01|673.01|0
1745472300000|2025-04-24 05:25:00|676.9|673.9|676.45|673.45|676.9|673.9|675.69|672.69|0
1745472600000|2025-04-24 05:30:00|675.84|672.84|677.65|674.65|677.89|674.89|674.26|671.26|0
1745472900000|2025-04-24 05:35:00|677.9|674.9|679.13|676.13|679.92|676.92|677.33|674.33|0
1745473200000|2025-04-24 05:40:00|679.04|676.04|677.89|674.89|679.41|676.41|676.6|673.6|0
1745473500000|2025-04-24 05:45:00|678.06|675.06|678.53|675.53|680.26|677.26|677.4|674.4|0
1745473800000|2025-04-24 05:50:00|678.35|675.35|673.48|670.48|678.6|675.6|672.46|669.46|0
1745474100000|2025-04-24 05:55:00|673.62|670.62|669.88|666.88|673.77|670.77|665.28|662.28|0
1745474400000|2025-04-24 06:00:00|669.8|666.8|669.4|666.4|671.3|668.3|667.84|664.84|0
1745474700000|2025-04-24 06:05:00|669.32|666.32|671.71|668.71|672.49|669.49|667.75|664.75|0
1745475000000|2025-04-24 06:10:00|671.88|668.88|671.33|668.33|673.44|670.44|668.55|665.55|0
1745475300000|2025-04-24 06:15:00|671.41|668.41|673.79|670.79|674.11|671.11|671.41|668.41|0
1745475600000|2025-04-24 06:20:00|673.71|670.71|675.61|672.61|675.94|672.94|673.15|670.15|0
1745475900000|2025-04-24 06:25:00|675.7|672.7|680.59|677.59|680.59|677.59|675.7|672.7|0
1745476200000|2025-04-24 06:30:00|680.42|677.42|675.91|672.91|681.1|678.1|675.34|672.34|0
1745476500000|2025-04-24 06:35:00|676.17|673.17|674.94|671.94|676.17|673.17|673.33|670.33|0
1745476800000|2025-04-24 06:40:00|674.68|671.68|673.56|670.56|674.88|671.88|672.86|669.86|0
1745477100000|2025-04-24 06:45:00|673.73|670.73|674.67|671.67|676.25|673.25|673.54|670.54|0
1745477400000|2025-04-24 06:50:00|674.84|671.84|673.77|670.77|675.66|672.66|673.43|670.43|0
1745477700000|2025-04-24 06:55:00|673.85|670.85|675.19|672.19|675.19|672.19|673.71|670.71|0
1745478000000|2025-04-24 07:00:00|676.23|673.23|672.84|669.84|676.74|673.74|671.45|668.45|0
1745478300000|2025-04-24 07:05:00|673.01|670.01|672.19|669.19|673.69|670.69|667.24|664.24|0
1745478600000|2025-04-24 07:10:00|672.02|669.02|675.85|672.85|676.49|673.49|672.02|669.02|0
1745478900000|2025-04-24 07:15:00|675.93|672.93|675.81|672.81|677.03|674.03|672.58|669.58|0
1745479200000|2025-04-24 07:20:00|675.72|672.72|670.86|667.86|676.34|673.34|669.68|666.68|0
1745479500000|2025-04-24 07:25:00|670.34|667.34|669.59|666.59|673.47|670.47|666.89|663.89|0
1745479800000|2025-04-24 07:30:00|669.5|666.5|667.92|664.92|670.97|667.97|664.83|661.83|0
1745480100000|2025-04-24 07:35:00|668.17|665.17|665.67|662.67|669.59|666.59|665.36|662.36|0
1745480400000|2025-04-24 07:40:00|666.36|663.36|665.2|662.2|668.02|665.02|663.64|660.64|0
1745480700000|2025-04-24 07:45:00|664.94|661.94|665.42|662.42|667.88|664.88|662.7|659.7|0
1745481000000|2025-04-24 07:50:00|665.33|662.33|664.42|661.42|666.82|663.82|662.07|659.07|0
1745481300000|2025-04-24 07:55:00|664.59|661.59|666.06|663.06|667.84|664.84|664.59|661.59|0
1745481600000|2025-04-24 08:00:00|666.23|663.23|669.16|666.16|669.96|666.96|664.65|661.65|0
1745481900000|2025-04-24 08:05:00|669.25|666.25|663.4|660.4|669.42|666.42|663.06|660.06|0
1745482200000|2025-04-24 08:10:00|663.66|660.66|664.8|661.8|665.98|662.98|662.43|659.43|0
1745482500000|2025-04-24 08:15:00|664.71|661.71|663.5|660.5|666.7|663.7|663.19|660.19|0
1745482800000|2025-04-24 08:20:00|663.32|660.32|664.22|661.22|666.85|663.85|661.97|658.97|0
1745483100000|2025-04-24 08:25:00|664.31|661.31|659.54|656.54|664.48|661.48|659.15|656.15|0
1745483400000|2025-04-24 08:30:00|659.37|656.37|660.68|657.68|660.71|657.71|659.28|656.28|0
1745483700000|2025-04-24 08:35:00|660.51|657.51|657.99|654.99|660.72|657.72|657.1|654.1|0
1745484000000|2025-04-24 08:40:00|658.08|655.08|656.43|653.43|658.08|655.08|653.55|650.55|0
1745484300000|2025-04-24 08:45:00|656.35|653.35|655.31|652.31|656.99|653.99|653.06|650.06|0
1745484600000|2025-04-24 08:50:00|655.65|652.65|655.47|652.47|657.52|654.52|653.24|650.24|0
1745484900000|2025-04-24 08:55:00|655.39|652.39|659.44|656.44|660.04|657.04|655.39|652.39|0
1745485200000|2025-04-24 09:00:00|659.27|656.27|661.81|658.81|661.81|658.81|656.86|653.86|0
1745485500000|2025-04-24 09:05:00|661.3|658.3|659.91|656.91|661.94|658.94|657.05|654.05|0
1745485800000|2025-04-24 09:10:00|660.08|657.08|661.81|658.81|662.12|659.12|659.62|656.62|0
1745486100000|2025-04-24 09:15:00|662.15|659.15|661.73|658.73|663.37|660.37|661.15|658.15|0
1745486400000|2025-04-24 09:20:00|661.64|658.64|662.2|659.2|663.03|660.03|660.82|657.82|0
1745486700000|2025-04-24 09:25:00|662.38|659.38|661.74|658.74|662.74|659.74|661.49|658.49|0
1745487000000|2025-04-24 09:30:00|661.66|658.66|663.06|660.06|663.62|660.62|661.32|658.32|0
1745487300000|2025-04-24 09:35:00|662.98|659.98|662.49|659.49|663.49|660.49|661.72|658.72|0
1745487600000|2025-04-24 09:40:00|661.46|658.46|665.91|662.91|666.36|663.36|661.02|658.02|0
1745487900000|2025-04-24 09:45:00|665.99|662.99|665.84|662.84|668.39|665.39|662.93|659.93|0
1745488200000|2025-04-24 09:50:00|665.92|662.92|664.5|661.5|666.09|663.09|663.56|660.56|0
1745488500000|2025-04-24 09:55:00|664.58|661.58|666.49|663.49|666.49|663.49|664.57|661.57|0
1745488800000|2025-04-24 10:00:00|667.26|664.26|667.31|664.31|669.65|666.65|667|664|0
1745489100000|2025-04-24 10:05:00|667.4|664.4|670.41|667.41|672.19|669.19|667.14|664.14|0
1745489400000|2025-04-24 10:10:00|670.23|667.23|668.7|665.7|670.23|667.23|667.5|664.5|0
1745489700000|2025-04-24 10:15:00|668.45|665.45|666.81|663.81|669.26|666.26|666.31|663.31|0
1745490000000|2025-04-24 10:20:00|666.98|663.98|665.33|662.33|669.32|666.32|665.25|662.25|0
1745490300000|2025-04-24 10:25:00|665.5|662.5|669.65|666.65|670.05|667.05|665.18|662.18|0
1745490600000|2025-04-24 10:30:00|669.82|666.82|673.64|670.64|674.53|671.53|667.26|664.26|0
1745490900000|2025-04-24 10:35:00|673.82|670.82|674.57|671.57|674.81|671.81|670.95|667.95|0
1745491200000|2025-04-24 10:40:00|674.49|671.49|679.18|676.18|679.18|676.18|673.06|670.06|0
1745491500000|2025-04-24 10:45:00|679.45|676.45|679.96|676.96|682.29|679.29|678.19|675.19|0
1745491800000|2025-04-24 10:50:00|680.65|677.65|686.74|683.74|687.73|684.73|679.29|676.29|0
1745492100000|2025-04-24 10:55:00|686.39|683.39|685.71|682.71|689.12|686.12|684.03|681.03|0
1745492400000|2025-04-24 11:00:00|684.84|681.84|680.47|677.47|684.84|681.84|679.63|676.63|0
1745492700000|2025-04-24 11:05:00|680.69|677.69|679.51|676.51|680.97|677.97|678.65|675.65|0
1745493000000|2025-04-24 11:10:00|679.17|676.17|677.86|674.86|680.78|677.78|677.86|674.86|0
1745493300000|2025-04-24 11:15:00|678.3|675.3|674.61|671.61|678.51|675.51|673.68|670.68|0
1745493600000|2025-04-24 11:20:00|674.52|671.52|673.8|670.8|675.78|672.78|672.43|669.43|0
1745493900000|2025-04-24 11:25:00|673.71|670.71|673.75|670.75|677.79|674.79|673.03|670.03|0
1745494200000|2025-04-24 11:30:00|674.35|671.35|671.58|668.58|674.35|671.35|670.63|667.63|0
1745494500000|2025-04-24 11:35:00|672.47|669.47|671.47|668.47|682.64|679.64|664.83|661.83|0
1745494800000|2025-04-24 11:40:00|671.61|668.61|669.85|666.85|672.3|669.3|668.71|665.71|0
1745495100000|2025-04-24 11:45:00|669.81|666.81|670.1|667.1|672.16|669.16|669.1|666.1|0
1745495400000|2025-04-24 11:50:00|670.03|667.03|673.46|670.46|673.54|670.54|669.69|666.69|0
1745495700000|2025-04-24 11:55:00|673.56|670.56|673.63|670.63|675.81|672.81|671.71|668.71|0
1745496000000|2025-04-24 12:00:00|673.81|670.81|675.65|672.65|676.75|673.75|673.43|670.43|0
1745496300000|2025-04-24 12:05:00|676.03|673.03|675.49|672.49|676.12|673.12|673.89|670.89|0
1745496600000|2025-04-24 12:10:00|675.74|672.74|677.9|674.9|677.9|674.9|674.87|671.87|0
1745496900000|2025-04-24 12:15:00|677.67|674.67|679.25|676.25|680.11|677.11|677.5|674.5|0
1745497200000|2025-04-24 12:20:00|679.27|676.27|674.14|671.14|680.13|677.13|673.97|670.97|0
1745497500000|2025-04-24 12:25:00|673.79|670.79|676.72|673.72|678.49|675.49|672.49|669.49|0
1745497800000|2025-04-24 12:30:00|676.81|673.81|679.16|676.16|681.68|678.68|674.15|671.15|0
1745498100000|2025-04-24 12:35:00|678.99|675.99|685.98|682.98|685.98|682.98|678.43|675.43|0
1745498400000|2025-04-24 12:40:00|683.94|680.94|686.65|683.65|686.83|683.83|683.42|680.42|0
1745498700000|2025-04-24 12:45:00|686.63|683.63|685.05|682.05|686.63|683.63|680.27|677.27|0
1745499000000|2025-04-24 12:50:00|684.84|681.84|681.95|678.95|686|683|681.95|678.95|0
1745499300000|2025-04-24 12:55:00|681.77|678.77|684.61|681.61|684.61|681.61|681.04|678.04|0
1745499600000|2025-04-24 13:00:00|684.27|681.27|683.32|680.32|686.22|683.22|683.04|680.04|0
1745499900000|2025-04-24 13:05:00|683.33|680.33|682.84|679.84|685.45|682.45|681.25|678.25|0
1745500200000|2025-04-24 13:10:00|682.14|679.14|682.86|679.86|684.47|681.47|681.22|678.22|0
1745500500000|2025-04-24 13:15:00|683.21|680.21|684.07|681.07|685.81|682.81|682.34|679.34|0
1745500800000|2025-04-24 13:20:00|683.81|680.81|687.02|684.02|687.2|684.2|683.2|680.2|0
1745501100000|2025-04-24 13:25:00|687.2|684.2|689.29|686.29|689.46|686.46|683.37|680.37|0
1745501400000|2025-04-24 13:30:00|688.76|685.76|685.24|682.24|689.55|686.55|681.79|678.79|0
1745501700000|2025-04-24 13:35:00|685.33|682.33|686.96|683.96|686.96|683.96|679.14|676.14|0
1745502000000|2025-04-24 13:40:00|686.56|683.56|694.09|691.09|695.95|692.95|686.3|683.3|0
1745502300000|2025-04-24 13:45:00|694.44|691.44|698.24|695.24|700.19|697.19|694.26|691.26|0
1745502600000|2025-04-24 13:50:00|698.06|695.06|702.01|699.01|702.01|699.01|696.29|693.29|0
1745502900000|2025-04-24 13:55:00|701.83|698.83|707.1|704.1|708.29|705.29|698.18|695.18|0
1745503200000|2025-04-24 14:00:00|707.45|704.45|708.73|705.73|710.82|707.82|705.09|702.09|0
1745503500000|2025-04-24 14:05:00|709.53|706.53|712.67|709.67|713.77|710.77|709.26|706.26|0
1745503800000|2025-04-24 14:10:00|712.85|709.85|711.26|708.26|712.85|709.85|706.92|703.92|0
1745504100000|2025-04-24 14:15:00|710.9|707.9|715.45|712.45|716.17|713.17|708.15|705.15|0
1745504400000|2025-04-24 14:20:00|715.63|712.63|722.6|719.6|723.1|720.1|715.45|712.45|0
1745504700000|2025-04-24 14:25:00|722.78|719.78|728.41|725.41|729.21|726.21|720.99|717.99|0
1745505000000|2025-04-24 14:30:00|727.87|724.87|732.22|729.22|732.32|729.32|727.22|724.22|0
1745505300000|2025-04-24 14:35:00|732.04|729.04|733.95|730.95|736.28|733.28|730.82|727.82|0
1745505600000|2025-04-24 14:40:00|733.59|730.59|726.55|723.55|735.7|732.7|723.82|720.82|0
1745505900000|2025-04-24 14:45:00|727.44|724.44|725.83|722.83|728.35|725.35|719.96|716.96|0
1745506200000|2025-04-24 14:50:00|726.55|723.55|728.61|725.61|729.5|726.5|722.29|719.29|0
1745506500000|2025-04-24 14:55:00|728.79|725.79|730.49|727.49|732.06|729.06|728.3|725.3|0
1745506800000|2025-04-24 15:00:00|730.31|727.31|732.56|729.56|732.74|729.74|727.25|724.25|0
1745507100000|2025-04-24 15:05:00|732.38|729.38|732.61|729.61|734.17|731.17|730.91|727.91|0
1745507400000|2025-04-24 15:10:00|732.79|729.79|738.34|735.34|740.93|737.93|732.27|729.27|0
1745507700000|2025-04-24 15:15:00|738.51|735.51|734.42|731.42|740.58|737.58|734.42|731.42|0
1745508000000|2025-04-24 15:20:00|734.96|731.96|732.38|729.38|737.6|734.6|731.68|728.68|0
1745508300000|2025-04-24 15:25:00|732.74|729.74|729.53|726.53|734.8|731.8|728.35|725.35|0
1745508600000|2025-04-24 15:30:00|729.71|726.71|733.86|730.86|733.86|730.86|726|723|0
1745508900000|2025-04-24 15:35:00|733.68|730.68|732.02|729.02|734.27|731.27|730.83|727.83|0
1745509200000|2025-04-24 15:40:00|731.3|728.3|729.85|726.85|735.7|732.7|729.58|726.58|0
1745509500000|2025-04-24 15:45:00|730.12|727.12|733.98|730.98|736.73|733.73|728.74|725.74|0
1745509800000|2025-04-24 15:50:00|733.89|730.89|738.24|735.24|739.7|736.7|730.7|727.7|0
1745510100000|2025-04-24 15:55:00|738.06|735.06|732.3|729.3|739.95|736.95|730.73|727.73|0
1745510400000|2025-04-24 16:00:00|732.83|729.83|732.34|729.34|735.39|732.39|729.78|726.78|0
1745510700000|2025-04-24 16:05:00|732.43|729.43|729.56|726.56|733.87|730.87|728.33|725.33|0
1745511000000|2025-04-24 16:10:00|729.3|726.3|737.17|734.17|737.17|734.17|728.77|725.77|0
1745511300000|2025-04-24 16:15:00|736.99|733.99|741.05|738.05|743.86|740.86|735.82|732.82|0
1745511600000|2025-04-24 16:20:00|741.23|738.23|740.14|737.14|743.63|740.63|740.14|737.14|0
1745511900000|2025-04-24 16:25:00|739.79|736.79|743.16|740.16|745.88|742.88|737.89|734.89|0
1745512200000|2025-04-24 16:30:00|743.34|740.34|748.72|745.72|749.59|746.59|742.88|739.88|0
1745512500000|2025-04-24 16:35:00|748.54|745.54|749.17|746.17|750.74|747.74|747.48|744.48|0
1745512800000|2025-04-24 16:40:00|748.99|745.99|747.03|744.03|750.72|747.72|745.95|742.95|0
1745513100000|2025-04-24 16:45:00|747.57|744.57|747.03|744.03|749.04|746.04|743.94|740.94|0
1745513400000|2025-04-24 16:50:00|747.74|744.74|749.26|746.26|749.27|746.27|745.32|742.32|0
1745513700000|2025-04-24 16:55:00|749.62|746.62|752.18|749.18|755.19|752.19|748.79|745.79|0
1745514000000|2025-04-24 17:00:00|752.36|749.36|751|748|752.52|749.52|747.76|744.76|0
1745514300000|2025-04-24 17:05:00|751.18|748.18|747.36|744.36|752.08|749.08|747|744|0
1745514600000|2025-04-24 17:10:00|747.71|744.71|750.54|747.54|750.76|747.76|747.44|744.44|0
1745514900000|2025-04-24 17:15:00|750.46|747.46|743.35|740.35|751|748|742.42|739.42|0
1745515200000|2025-04-24 17:20:00|743.59|740.59|747.53|744.53|748.13|745.13|742.84|739.84|0
1745515500000|2025-04-24 17:25:00|747.51|744.51|750.46|747.46|751.52|748.52|747.51|744.51|0
1745515800000|2025-04-24 17:30:00|750.64|747.64|747.93|744.93|753.71|750.71|747.44|744.44|0
1745516100000|2025-04-24 17:35:00|748|745|748.62|745.62|751.16|748.16|745.86|742.86|0
1745516400000|2025-04-24 17:40:00|748.8|745.8|746.99|743.99|750.15|747.15|744.83|741.83|0
1745516700000|2025-04-24 17:45:00|746.69|743.69|749.16|746.16|749.41|746.41|744.65|741.65|0
1745517000000|2025-04-24 17:50:00|749.07|746.07|753.18|750.18|753.69|750.69|747.88|744.88|0
1745517300000|2025-04-24 17:55:00|753.09|750.09|751.69|748.69|753.18|750.18|750.46|747.46|0
1745517600000|2025-04-24 18:00:00|751.51|748.51|753.73|750.73|755.96|752.96|750.76|747.76|0
1745517900000|2025-04-24 18:05:00|753.72|750.72|754.32|751.32|757.27|754.27|752.82|749.82|0
1745518200000|2025-04-24 18:10:00|753.78|750.78|753.97|750.97|754.5|751.5|751.9|748.9|0
1745518500000|2025-04-24 18:15:00|753.79|750.79|753.22|750.22|755.83|752.83|750.4|747.4|0
1745518800000|2025-04-24 18:20:00|753.18|750.18|752.38|749.38|753.48|750.48|750.01|747.01|0
1745519100000|2025-04-24 18:25:00|752.74|749.74|753.85|750.85|754.56|751.56|752.16|749.16|0
1745519400000|2025-04-24 18:30:00|753.81|750.81|758.03|755.03|758.65|755.65|753.27|750.27|0
1745519700000|2025-04-24 18:35:00|758.31|755.31|760.03|757.03|760.67|757.67|757.86|754.86|0
1745520000000|2025-04-24 18:40:00|760.21|757.21|758.9|755.9|761.03|758.03|758.27|755.27|0
1745520300000|2025-04-24 18:45:00|759.44|756.44|761.15|758.15|761.15|758.15|757.92|754.92|0
1745520600000|2025-04-24 18:50:00|760.79|757.79|760.98|757.98|763.49|760.49|760.17|757.17|0
1745520900000|2025-04-24 18:55:00|761.22|758.22|757.53|754.53|761.41|758.41|757.11|754.11|0
1745521200000|2025-04-24 19:00:00|757.35|754.35|750.61|747.61|757.35|754.35|750.07|747.07|0
1745521500000|2025-04-24 19:05:00|750.48|747.48|750.07|747.07|752.64|749.64|748.55|745.55|0
1745521800000|2025-04-24 19:10:00|750.25|747.25|747.54|744.54|750.88|747.88|743.77|740.77|0
1745522100000|2025-04-24 19:15:00|747.17|744.17|752.94|749.94|753.76|750.76|746.81|743.81|0
1745522400000|2025-04-24 19:20:00|752.76|749.76|750.53|747.53|754.63|751.63|750.11|747.11|0
1745522700000|2025-04-24 19:25:00|750.4|747.4|747.19|744.19|753.51|750.51|747.19|744.19|0
1745523000000|2025-04-24 19:30:00|747.01|744.01|749.03|746.03|751.38|748.38|746.71|743.71|0
1745523300000|2025-04-24 19:35:00|747.95|744.95|755.97|752.97|756.96|753.96|745.96|742.96|0
1745523600000|2025-04-24 19:40:00|756.02|753.02|758.37|755.37|759.26|756.26|755.63|752.63|0
1745523900000|2025-04-24 19:45:00|758.55|755.55|763.28|760.28|763.64|760.64|757.55|754.55|0
1745524200000|2025-04-24 19:50:00|763.64|760.64|762.91|759.91|764.06|761.06|755.51|752.51|0
1745524500000|2025-04-24 19:55:00|762.54|759.54|759.27|756.27|763.78|760.78|759.27|756.27|0
1745524800000|2025-04-24 20:00:00|760.72|757.72|766.88|763.88|779.96|776.96|759.13|756.13|0
1745525100000|2025-04-24 20:05:00|767.06|764.06|768.18|765.18|770.55|767.55|764.45|761.45|0
1745525400000|2025-04-24 20:10:00|767.82|764.82|766.63|763.63|768|765|764.32|761.32|0
1745525700000|2025-04-24 20:15:00|766.81|763.81|764.52|761.52|768.09|765.09|763.11|760.11|0
1745526000000|2025-04-24 20:20:00|764.7|761.7|764.67|761.67|766.39|763.39|763.77|760.77|0
1745526300000|2025-04-24 20:25:00|764.86|761.86|765.27|762.27|767.92|764.92|764.48|761.48|0
1745526600000|2025-04-24 20:30:00|764.73|761.73|764.89|761.89|764.89|761.89|762.78|759.78|0
1745526900000|2025-04-24 20:35:00|764.71|761.71|768.11|765.11|768.55|765.55|764.35|761.35|0
1745527200000|2025-04-24 20:40:00|767.93|764.93|767.22|764.22|769.48|766.48|767.18|764.18|0
1745527500000|2025-04-24 20:45:00|767.54|764.54|764.98|761.98|767.54|764.54|764.6|761.6|0
1745527800000|2025-04-24 20:50:00|765.15|762.15|767.3|764.3|768.31|765.31|764.43|761.43|0
1745528100000|2025-04-24 20:55:00|767.48|764.48|766.02|763.02|768.03|765.03|763.48|760.48|0
1745528400000|2025-04-24 21:00:00|765.48|762.48|766.49|763.49|766.52|763.52|764.49|761.49|0
1745528700000|2025-04-24 21:05:00|766.41|763.41|769.36|766.36|771.5|768.5|766.15|763.15|0
1745529000000|2025-04-24 21:10:00|770.15|767.15|770.06|767.06|771.67|768.67|768.92|765.92|0
1745529300000|2025-04-24 21:15:00|769.85|766.85|770.82|767.82|770.82|767.82|769.75|766.75|0
1745529600000|2025-04-24 21:20:00|770.42|767.42|769.78|766.78|770.42|767.42|769.55|766.55|0
1745529900000|2025-04-24 21:25:00|770.21|767.21|770.31|767.31|770.31|767.31|769.74|766.74|0
1745530200000|2025-04-24 21:30:00|770.98|767.98|770.45|767.45|770.98|767.98|770.08|767.08|0
1745530500000|2025-04-24 21:35:00|770.41|767.41|771.08|768.08|771.42|768.42|770.38|767.38|0
1745530800000|2025-04-24 21:40:00|771.35|768.35|771.69|768.69|771.92|768.92|771.25|768.25|0
1745531100000|2025-04-24 21:45:00|771.64|768.64|771.95|768.95|772.96|769.96|771.5|768.5|0
1745531400000|2025-04-24 21:50:00|772.12|769.12|773.05|770.05|773.05|770.05|771.95|768.95|0
1745531700000|2025-04-24 21:55:00|773.09|770.09|774.22|771.22|774.29|771.29|772.98|769.98|0
1745532000000|2025-04-24 22:00:00|775.04|772.04|766.36|763.36|775.12|772.12|765.63|762.63|0
1745532300000|2025-04-24 22:05:00|766.09|763.09|766.18|763.18|768.64|765.64|765.81|762.81|0
1745532600000|2025-04-24 22:10:00|766.27|763.27|768.64|765.64|768.64|765.64|764.45|761.45|0
1745532900000|2025-04-24 22:15:00|769.27|766.27|771.19|768.19|771.92|768.92|768.45|765.45|0
1745533200000|2025-04-24 22:20:00|771.01|768.01|772.83|769.83|773.2|770.2|770.82|767.82|0
1745533500000|2025-04-24 22:25:00|773.01|770.01|773.65|770.65|774.29|771.29|772.65|769.65|0
1745533800000|2025-04-24 22:30:00|773.74|770.74|772.1|769.1|774.29|771.29|770.64|767.64|0
1745534100000|2025-04-24 22:35:00|771.91|768.91|774.84|771.84|775.2|772.2|771.18|768.18|0
1745534400000|2025-04-24 22:40:00|774.92|771.92|775.75|772.75|776.3|773.3|774.92|771.92|0
1745534700000|2025-04-24 22:45:00|775.65|772.65|776.3|773.3|776.38|773.38|775.47|772.47|0
1745535000000|2025-04-24 22:50:00|776.2|773.2|773.55|770.55|776.3|773.3|773.37|770.37|0
1745535300000|2025-04-24 22:55:00|773.37|770.37|773.36|770.36|773.91|770.91|772.09|769.09|0
1745535600000|2025-04-24 23:00:00|773.18|770.18|772.63|769.63|774.28|771.28|772.27|769.27|0
1745535900000|2025-04-24 23:05:00|772.54|769.54|772.9|769.9|773.08|770.08|772.26|769.26|0
1745536200000|2025-04-24 23:10:00|772.81|769.81|773.36|770.36|773.54|770.54|772.53|769.53|0
1745536500000|2025-04-24 23:15:00|773.45|770.45|772.26|769.26|773.45|770.45|771.53|768.53|0
1745536800000|2025-04-24 23:20:00|772.08|769.08|773.08|770.08|774.72|771.72|771.89|768.89|0
1745537100000|2025-04-24 23:25:00|772.99|769.99|773.53|770.53|776.46|773.46|772.81|769.81|0
1745537400000|2025-04-24 23:30:00|773.44|770.44|774.63|771.63|775.63|772.63|773.44|770.44|0
1745537700000|2025-04-24 23:35:00|774.72|771.72|772.98|769.98|774.72|771.72|771.89|768.89|0
1745538000000|2025-04-24 23:40:00|772.8|769.8|774.63|771.63|774.81|771.81|772.25|769.25|0
1745538300000|2025-04-24 23:45:00|774.44|771.44|773.71|770.71|775.54|772.54|773.71|770.71|0
1745538600000|2025-04-24 23:50:00|773.8|770.8|770.78|767.78|773.98|770.98|770.78|767.78|0
1745538900000|2025-04-24 23:55:00|770.87|767.87|772.06|769.06|772.88|769.88|770.87|767.87|0
1745539200000|2025-04-25 00:00:00|772.79|769.79|771.87|768.87|773.61|770.61|770.14|767.14|0
1745539500000|2025-04-25 00:05:00|772.15|769.15|772.42|769.42|774.8|771.8|771.87|768.87|0
1745539800000|2025-04-25 00:10:00|772.24|769.24|770.59|767.59|772.51|769.51|769.22|766.22|0
1745540100000|2025-04-25 00:15:00|770.5|767.5|772.32|769.32|772.85|769.85|770.23|767.23|0
1745540400000|2025-04-25 00:20:00|772.51|769.51|774.38|771.38|774.51|771.51|772.51|769.51|0
1745540700000|2025-04-25 00:25:00|774.48|771.48|776.69|773.69|778.14|775.14|774.01|771.01|0
1745541000000|2025-04-25 00:30:00|776.51|773.51|777.3|774.3|777.88|774.88|776|773|0
1745541300000|2025-04-25 00:35:00|777.24|774.24|776.75|773.75|778.58|775.58|776.44|773.44|0
1745541600000|2025-04-25 00:40:00|776.57|773.57|776.54|773.54|777.58|774.58|775.36|772.36|0
1745541900000|2025-04-25 00:45:00|776.63|773.63|777.47|774.47|777.57|774.57|773.95|770.95|0
1745542200000|2025-04-25 00:50:00|777.38|774.38|781.33|778.33|782.81|779.81|777.35|774.35|0
1745542500000|2025-04-25 00:55:00|781.24|778.24|780.63|777.63|782.02|779.02|780.31|777.31|0
1745542800000|2025-04-25 01:00:00|780.54|777.54|780.28|777.28|781.71|778.71|779.78|776.78|0
1745543100000|2025-04-25 01:05:00|780.09|777.09|780.33|777.33|780.77|777.77|779.91|776.91|0
1745543400000|2025-04-25 01:10:00|780.42|777.42|781.45|778.45|781.73|778.73|779.9|776.9|0
1745543700000|2025-04-25 01:15:00|781.54|778.54|776.3|773.3|781.97|778.97|776.21|773.21|0
1745544000000|2025-04-25 01:20:00|776.2|773.2|775.07|772.07|776.5|773.5|774.54|771.54|0
1745544300000|2025-04-25 01:25:00|774.88|771.88|774.07|771.07|776.65|773.65|773.12|770.12|0
1745544600000|2025-04-25 01:30:00|773.61|770.61|774.2|771.2|774.92|771.92|773.43|770.43|0
1745544900000|2025-04-25 01:35:00|774.02|771.02|779.54|776.54|779.54|776.54|773.84|770.84|0
1745545200000|2025-04-25 01:40:00|779.63|776.63|781.36|778.36|782.47|779.47|779.09|776.09|0
1745545500000|2025-04-25 01:45:00|781.45|778.45|777.21|774.21|782.11|779.11|777.12|774.12|0
1745545800000|2025-04-25 01:50:00|777.03|774.03|775.16|772.16|777.54|774.54|775.13|772.13|0
1745546100000|2025-04-25 01:55:00|775.06|772.06|775.55|772.55|776|773|774.98|771.98|0
1745546400000|2025-04-25 02:00:00|775.73|772.73|775.95|772.95|776.96|773.96|775.11|772.11|0
1745546700000|2025-04-25 02:05:00|775.86|772.86|775.29|772.29|776.05|773.05|775.29|772.29|0
1745547000000|2025-04-25 02:10:00|775.38|772.38|774.67|771.67|776.65|773.65|774.56|771.56|0
1745547300000|2025-04-25 02:15:00|774.39|771.39|773.48|770.48|774.73|771.73|772.07|769.07|0
1745547600000|2025-04-25 02:20:00|773.58|770.58|770.22|767.22|773.58|770.58|770.19|767.19|0
1745547900000|2025-04-25 02:25:00|770.43|767.43|770.39|767.39|772.26|769.26|770.25|767.25|0
1745548200000|2025-04-25 02:30:00|770.87|767.87|768.6|765.6|770.91|767.91|768.42|765.42|0
1745548500000|2025-04-25 02:35:00|768.78|765.78|770.77|767.77|770.97|767.97|768.78|765.78|0
1745548800000|2025-04-25 02:40:00|770.57|767.57|769.91|766.91|771.11|768.11|768.95|765.95|0
1745549100000|2025-04-25 02:45:00|769.74|766.74|770.72|767.72|770.75|767.75|768.74|765.74|0
1745549400000|2025-04-25 02:50:00|770.63|767.63|770.28|767.28|771.02|768.02|769.19|766.19|0
1745549700000|2025-04-25 02:55:00|769.88|766.88|770.89|767.89|771.29|768.29|769.34|766.34|0
1745550000000|2025-04-25 03:00:00|770.71|767.71|770.24|767.24|771.7|768.7|770.03|767.03|0
1745550300000|2025-04-25 03:05:00|769.96|766.96|769.83|766.83|770.88|767.88|769.53|766.53|0
1745550600000|2025-04-25 03:10:00|769.74|766.74|769.19|766.19|770.22|767.22|768.59|765.59|0
1745550900000|2025-04-25 03:15:00|769.56|766.56|771.69|768.69|772.34|769.34|769.52|766.52|0
1745551200000|2025-04-25 03:20:00|771.87|768.87|774.11|771.11|779.12|776.12|771.25|768.25|0
1745551500000|2025-04-25 03:25:00|773.74|770.74|774.69|771.69|775.77|772.77|773.12|770.12|0
1745551800000|2025-04-25 03:30:00|774.78|771.78|778.09|775.09|778.44|775.44|774.53|771.53|0
1745552100000|2025-04-25 03:35:00|778.01|775.01|779.89|776.89|780.49|777.49|777.26|774.26|0
1745552400000|2025-04-25 03:40:00|779.79|776.79|778.15|775.15|780.25|777.25|777.72|774.72|0
1745552700000|2025-04-25 03:45:00|777.97|774.97|781.15|778.15|781.66|778.66|777.25|774.25|0
1745553000000|2025-04-25 03:50:00|781.35|778.35|783.15|780.15|783.46|780.46|780.14|777.14|0
1745553300000|2025-04-25 03:55:00|783.25|780.25|783.17|780.17|784.14|781.14|781.22|778.22|0
1745553600000|2025-04-25 04:00:00|783.36|780.36|783.83|780.83|783.83|780.83|781.47|778.47|0
1745553900000|2025-04-25 04:05:00|784.01|781.01|787.6|784.6|789.2|786.2|783.14|780.14|0
1745554200000|2025-04-25 04:10:00|787.41|784.41|788.88|785.88|788.88|785.88|787.38|784.38|0
1745554500000|2025-04-25 04:15:00|788.79|785.79|786.19|783.19|791.27|788.27|786.19|783.19|0
1745554800000|2025-04-25 04:20:00|786.09|783.09|784.75|781.75|786.47|783.47|784.24|781.24|0
1745555100000|2025-04-25 04:25:00|784.38|781.38|779.97|776.97|784.38|781.38|779|776|0
1745555400000|2025-04-25 04:30:00|780.06|777.06|778.37|775.37|780.53|777.53|777.02|774.02|0
1745555700000|2025-04-25 04:35:00|778.46|775.46|777.34|774.34|779.01|776.01|776.47|773.47|0
1745556000000|2025-04-25 04:40:00|777.07|774.07|781.4|778.4|781.4|778.4|777.07|774.07|0
1745556300000|2025-04-25 04:45:00|780.94|777.94|782.13|779.13|782.94|779.94|780.61|777.61|0
1745556600000|2025-04-25 04:50:00|782.32|779.32|779.98|776.98|782.63|779.63|779.88|776.88|0
1745556900000|2025-04-25 04:55:00|779.7|776.7|776.73|773.73|780.04|777.04|776.35|773.35|0
1745557200000|2025-04-25 05:00:00|776.83|773.83|778.01|775.01|778.47|775.47|776.45|773.45|0
1745557500000|2025-04-25 05:05:00|777.92|774.92|779.48|776.48|779.88|776.88|777.74|774.74|0
1745557800000|2025-04-25 05:10:00|779.75|776.75|780.67|777.67|781.22|778.22|779.41|776.41|0
1745558100000|2025-04-25 05:15:00|780.48|777.48|780.73|777.73|781.09|778.09|780.16|777.16|0
1745558400000|2025-04-25 05:20:00|780.2|777.2|779.86|776.86|780.58|777.58|778.97|775.97|0
1745558700000|2025-04-25 05:25:00|779.77|776.77|777.68|774.68|779.77|776.77|777.09|774.09|0
1745559000000|2025-04-25 05:30:00|777.76|774.76|778.18|775.18|778.7|775.7|777.02|774.02|0
1745559300000|2025-04-25 05:35:00|778.1|775.1|780.42|777.42|781.17|778.17|777.7|774.7|0
1745559600000|2025-04-25 05:40:00|780.43|777.43|779.71|776.71|780.62|777.62|778.22|775.22|0
1745559900000|2025-04-25 05:45:00|779.79|776.79|779.61|776.61|780.98|777.98|778.44|775.44|0
1745560200000|2025-04-25 05:50:00|779.52|776.52|777.17|774.17|780.57|777.57|776.14|773.14|0
1745560500000|2025-04-25 05:55:00|777.08|774.08|778.22|775.22|778.31|775.31|776.01|773.01|0
1745560800000|2025-04-25 06:00:00|778.5|775.5|778.41|775.41|778.77|775.77|776.2|773.2|0
1745561100000|2025-04-25 06:05:00|778.51|775.51|782.63|779.63|782.63|779.63|778.51|775.51|0
1745561400000|2025-04-25 06:10:00|782.57|779.57|780.49|777.49|783.89|780.89|779.67|776.67|0
1745561700000|2025-04-25 06:15:00|780.31|777.31|779.01|776.01|780.31|777.31|777.51|774.51|0
1745562000000|2025-04-25 06:20:00|778.83|775.83|777.73|774.73|779.12|776.12|776.34|773.34|0
1745562300000|2025-04-25 06:25:00|777.55|774.55|779.73|776.73|779.73|776.73|776.99|773.99|0
1745562600000|2025-04-25 06:30:00|779.54|776.54|780.73|777.73|781.27|778.27|777.97|774.97|0
1745562900000|2025-04-25 06:35:00|780.91|777.91|783.07|780.07|783.26|780.26|780.64|777.64|0
1745563200000|2025-04-25 06:40:00|782.89|779.89|785.58|782.58|786.45|783.45|782.58|779.58|0
1745563500000|2025-04-25 06:45:00|785.66|782.66|787.38|784.38|787.38|784.38|784.62|781.62|0
1745563800000|2025-04-25 06:50:00|787.57|784.57|789.71|786.71|790.57|787.57|787.04|784.04|0
1745564100000|2025-04-25 06:55:00|789.53|786.53|788.72|785.72|789.53|786.53|787.44|784.44|0
1745564400000|2025-04-25 07:00:00|788.8|785.8|787.25|784.25|789.27|786.27|786.49|783.49|0
1745564700000|2025-04-25 07:05:00|787.06|784.06|788.1|785.1|789.14|786.14|786.17|783.17|0
1745565000000|2025-04-25 07:10:00|787.92|784.92|774.75|771.75|789.37|786.37|774.29|771.29|0
1745565300000|2025-04-25 07:15:00|775.67|772.67|775.1|772.1|783.16|780.16|774.66|771.66|0
1745565600000|2025-04-25 07:20:00|775.01|772.01|778.2|775.2|780.6|777.6|774.55|771.55|0
1745565900000|2025-04-25 07:25:00|778.01|775.01|777.99|774.99|780.52|777.52|775.94|772.94|0
1745566200000|2025-04-25 07:30:00|778.08|775.08|772.63|769.63|778.33|775.33|770.72|767.72|0
1745566500000|2025-04-25 07:35:00|773.09|770.09|777.62|774.62|778.29|775.29|773.01|770.01|0
1745566800000|2025-04-25 07:40:00|777.53|774.53|778.97|775.97|779.54|776.54|776.87|773.87|0
1745567100000|2025-04-25 07:45:00|778.88|775.88|778.68|775.68|781.91|778.91|777.62|774.62|0
1745567400000|2025-04-25 07:50:00|778.77|775.77|779.82|776.82|781.52|778.52|777.85|774.85|0
1745567700000|2025-04-25 07:55:00|779.64|776.64|781|778|782.04|779.04|779.46|776.46|0
1745568000000|2025-04-25 08:00:00|780.91|777.91|780.65|777.65|784.22|781.22|779.23|776.23|0
1745568300000|2025-04-25 08:05:00|781.1|778.1|783.29|780.29|785.76|782.76|780.65|777.65|0
1745568600000|2025-04-25 08:10:00|783.17|780.17|780.99|777.99|783.46|780.46|778.2|775.2|0
1745568900000|2025-04-25 08:15:00|781.13|778.13|781.74|778.74|782.73|779.73|780.48|777.48|0
1745569200000|2025-04-25 08:20:00|781.92|778.92|781.44|778.44|782.11|779.11|780.32|777.32|0
1745569500000|2025-04-25 08:25:00|781.42|778.42|781.45|778.45|786.13|783.13|780.15|777.15|0
1745569800000|2025-04-25 08:30:00|781.17|778.17|778.59|775.59|783.69|780.69|777.75|774.75|0
1745570100000|2025-04-25 08:35:00|778.68|775.68|777.14|774.14|779.34|776.34|774.09|771.09|0
1745570400000|2025-04-25 08:40:00|777.32|774.32|778.9|775.9|779.96|776.96|776.95|773.95|0
1745570700000|2025-04-25 08:45:00|778.71|775.71|778.29|775.29|780.74|777.74|777.6|774.6|0
1745571000000|2025-04-25 08:50:00|777.99|774.99|780.67|777.67|782.37|779.37|777.99|774.99|0
1745571300000|2025-04-25 08:55:00|780.46|777.46|777.31|774.31|780.65|777.65|775.66|772.66|0
1745571600000|2025-04-25 09:00:00|777.08|774.08|773.59|770.59|777.26|774.26|772.16|769.16|0
1745571900000|2025-04-25 09:05:00|773.22|770.22|775.71|772.71|778.31|775.31|773.08|770.08|0
1745572200000|2025-04-25 09:10:00|775.53|772.53|772.91|769.91|775.53|772.53|772.55|769.55|0
1745572500000|2025-04-25 09:15:00|773.08|770.08|775.52|772.52|775.52|772.52|768.77|765.77|0
1745572800000|2025-04-25 09:20:00|775.88|772.88|776.32|773.32|778|775|774.24|771.24|0
1745573100000|2025-04-25 09:25:00|776.22|773.22|775.95|772.95|779.27|776.27|775.75|772.75|0
1745573400000|2025-04-25 09:30:00|775.99|772.99|777.84|774.84|777.94|774.94|775.44|772.44|0
1745573700000|2025-04-25 09:35:00|777.94|774.94|775.3|772.3|778.01|775.01|775.11|772.11|0
1745574000000|2025-04-25 09:40:00|775.17|772.17|772.54|769.54|775.19|772.19|772.25|769.25|0
1745574300000|2025-04-25 09:45:00|772.63|769.63|773.61|770.61|773.8|770.8|771.59|768.59|0
1745574600000|2025-04-25 09:50:00|773.88|770.88|776.67|773.67|777.09|774.09|773.88|770.88|0
1745574900000|2025-04-25 09:55:00|777.03|774.03|777.37|774.37|777.74|774.74|775.83|772.83|0
1745575200000|2025-04-25 10:00:00|777.31|774.31|773.56|770.56|777.31|774.31|772.34|769.34|0
1745575500000|2025-04-25 10:05:00|773.38|770.38|769.43|766.43|774.7|771.7|769.11|766.11|0
1745575800000|2025-04-25 10:10:00|769.48|766.48|770.96|767.96|771.57|768.57|768.12|765.12|0
1745576100000|2025-04-25 10:15:00|770.6|767.6|768.96|765.96|777.82|774.82|763.55|760.55|0
1745576400000|2025-04-25 10:20:00|768.78|765.78|765.63|762.63|769.05|766.05|760.19|757.19|0
1745576700000|2025-04-25 10:25:00|765.17|762.17|762.94|759.94|767.05|764.05|761.96|758.96|0
1745577000000|2025-04-25 10:30:00|763.3|760.3|759.53|756.53|765.65|762.65|756.57|753.57|0
1745577300000|2025-04-25 10:35:00|759.35|756.35|753.37|750.37|759.49|756.49|749.81|746.81|0
1745577600000|2025-04-25 10:40:00|753.19|750.19|752.57|749.57|754.82|751.82|750.7|747.7|0
1745577900000|2025-04-25 10:45:00|752.39|749.39|748.04|745.04|753.28|750.28|747.3|744.3|0
1745578200000|2025-04-25 10:50:00|748.4|745.4|747.74|744.74|752.55|749.55|746.4|743.4|0
1745578500000|2025-04-25 10:55:00|747.83|744.83|746.6|743.6|749.86|746.86|744.85|741.85|0
1745578800000|2025-04-25 11:00:00|747.14|744.14|752.27|749.27|752.45|749.45|746.07|743.07|0
1745579100000|2025-04-25 11:05:00|752.45|749.45|755.15|752.15|755.15|752.15|748.6|745.6|0
1745579400000|2025-04-25 11:10:00|755.25|752.25|757.05|754.05|758.37|755.37|753.02|750.02|0
1745579700000|2025-04-25 11:15:00|757.14|754.14|759.91|756.91|761.29|758.29|757.14|754.14|0
1745580000000|2025-04-25 11:20:00|760.27|757.27|760.38|757.38|760.95|757.95|758.89|755.89|0
1745580300000|2025-04-25 11:25:00|760.1|757.1|761.05|758.05|762.74|759.74|758.9|755.9|0
1745580600000|2025-04-25 11:30:00|760.87|757.87|756.87|753.87|761.25|758.25|756.17|753.17|0
1745580900000|2025-04-25 11:35:00|757.23|754.23|754.95|751.95|760.2|757.2|754.62|751.62|0
1745581200000|2025-04-25 11:40:00|756.22|753.22|750.38|747.38|759.2|756.2|750.38|747.38|0
1745581500000|2025-04-25 11:45:00|750.2|747.2|752.57|749.57|752.88|749.88|750.2|747.2|0
1745581800000|2025-04-25 11:50:00|752.65|749.65|752.94|749.94|754.58|751.58|752.29|749.29|0
1745582100000|2025-04-25 11:55:00|753.12|750.12|753.87|750.87|755.14|752.14|752.97|749.97|0
1745582400000|2025-04-25 12:00:00|753.97|750.97|750.51|747.51|757.81|754.81|750.33|747.33|0
1745582700000|2025-04-25 12:05:00|750.33|747.33|754.87|751.87|754.97|751.97|749.59|746.59|0
1745583000000|2025-04-25 12:10:00|754.6|751.6|755.46|752.46|755.75|752.75|753.16|750.16|0
1745583300000|2025-04-25 12:15:00|755.74|752.74|758.51|755.51|759.23|756.23|753.82|750.82|0
1745583600000|2025-04-25 12:20:00|758.46|755.46|755.86|752.86|760.88|757.88|751.94|748.94|0
1745583900000|2025-04-25 12:25:00|755.62|752.62|753.41|750.41|756.29|753.29|751.26|748.26|0
1745584200000|2025-04-25 12:30:00|753.74|750.74|758.2|755.2|760.04|757.04|752.91|749.91|0
1745584500000|2025-04-25 12:35:00|758.1|755.1|757.78|754.78|760.64|757.64|756.72|753.72|0
1745584800000|2025-04-25 12:40:00|757.99|754.99|757.46|754.46|760.74|757.74|756.73|753.73|0
1745585100000|2025-04-25 12:45:00|756.81|753.81|754.13|751.13|757.72|754.72|752.2|749.2|0
1745585400000|2025-04-25 12:50:00|753.9|750.9|753.49|750.49|754.39|751.39|751.62|748.62|0
1745585700000|2025-04-25 12:55:00|753.42|750.42|752.87|749.87|754.44|751.44|751.9|748.9|0
1745586000000|2025-04-25 13:00:00|752.78|749.78|754.04|751.04|754.72|751.72|748.14|745.14|0
1745586300000|2025-04-25 13:05:00|753.8|750.8|755.15|752.15|760.41|757.41|752.85|749.85|0
1745586600000|2025-04-25 13:10:00|755.09|752.09|758.88|755.88|758.97|755.97|755.08|752.08|0
1745586900000|2025-04-25 13:15:00|758.97|755.97|760.42|757.42|760.79|757.79|758.07|755.07|0
1745587200000|2025-04-25 13:20:00|760.33|757.33|760.6|757.6|761.51|758.51|759.88|756.88|0
1745587500000|2025-04-25 13:25:00|761.15|758.15|762.78|759.78|763.96|760.96|760.96|757.96|0
1745587800000|2025-04-25 13:30:00|762.73|759.73|763.56|760.56|765.8|762.8|754.85|751.85|0
1745588100000|2025-04-25 13:35:00|763.74|760.74|768.02|765.02|771.54|768.54|763.74|760.74|0
1745588400000|2025-04-25 13:40:00|768.48|765.48|760.35|757.35|771.92|768.92|759.62|756.62|0
1745588700000|2025-04-25 13:45:00|760.17|757.17|754.15|751.15|763.75|760.75|753.24|750.24|0
1745589000000|2025-04-25 13:50:00|753.96|750.96|752.19|749.19|758.18|755.18|749.19|746.19|0
1745589300000|2025-04-25 13:55:00|752.1|749.1|750.47|747.47|754.65|751.65|749.65|746.65|0
1745589600000|2025-04-25 14:00:00|749.3|746.3|755.01|752.01|764.32|761.32|749.3|746.3|0
1745589900000|2025-04-25 14:05:00|755.19|752.19|767.37|764.37|769.07|766.07|754.28|751.28|0
1745590200000|2025-04-25 14:10:00|767.55|764.55|768.98|765.98|770.96|767.96|765.6|762.6|0
1745590500000|2025-04-25 14:15:00|769.16|766.16|762.15|759.15|770.44|767.44|761.96|758.96|0
1745590800000|2025-04-25 14:20:00|762.23|759.23|751.51|748.51|762.33|759.33|742.03|739.03|0
1745591100000|2025-04-25 14:25:00|751.88|748.88|746.61|743.61|751.88|748.88|742|739|0
1745591400000|2025-04-25 14:30:00|747.33|744.33|750.33|747.33|752.08|749.08|739.81|736.81|0
1745591700000|2025-04-25 14:35:00|749.61|746.61|754.43|751.43|755.09|752.09|748.42|745.42|0
1745592000000|2025-04-25 14:40:00|754.61|751.61|761.49|758.49|761.5|758.5|753.51|750.51|0
1745592300000|2025-04-25 14:45:00|760.58|757.58|761.83|758.83|762.51|759.51|757.81|754.81|0
1745592600000|2025-04-25 14:50:00|761.65|758.65|759.68|756.68|763.14|760.14|756.75|753.75|0
1745592900000|2025-04-25 14:55:00|759.77|756.77|758.36|755.36|760.88|757.88|752.19|749.19|0
1745593200000|2025-04-25 15:00:00|758.72|755.72|760.13|757.13|761.04|758.04|754.11|751.11|0
1745593500000|2025-04-25 15:05:00|760.4|757.4|759.76|756.76|761.51|758.51|758.42|755.42|0
1745593800000|2025-04-25 15:10:00|760.3|757.3|762.74|759.74|764.07|761.07|758.86|755.86|0
1745594100000|2025-04-25 15:15:00|762.92|759.92|760.03|757.03|764.14|761.14|755.28|752.28|0
1745594400000|2025-04-25 15:20:00|759.85|756.85|762.69|759.69|766.38|763.38|759.85|756.85|0
1745594700000|2025-04-25 15:25:00|762.87|759.87|756.06|753.06|762.87|759.87|755.88|752.88|0
1745595000000|2025-04-25 15:30:00|756.25|753.25|757.2|754.2|759.88|756.88|754.91|751.91|0
1745595300000|2025-04-25 15:35:00|756.65|753.65|754.44|751.44|760|757|751.38|748.38|0
1745595600000|2025-04-25 15:40:00|754.35|751.35|752.46|749.46|759.29|756.29|751.82|748.82|0
1745595900000|2025-04-25 15:45:00|753.01|750.01|755.28|752.28|755.28|752.28|750.85|747.85|0
1745596200000|2025-04-25 15:50:00|755.83|752.83|760.31|757.31|760.75|757.75|755.83|752.83|0
1745596500000|2025-04-25 15:55:00|760.68|757.68|759.74|756.74|762.13|759.13|758.62|755.62|0
1745596800000|2025-04-25 16:00:00|759.38|756.38|760.61|757.61|762.81|759.81|759.3|756.3|0
1745597100000|2025-04-25 16:05:00|760.97|757.97|762.38|759.38|763.44|760.44|759.02|756.02|0
1745597400000|2025-04-25 16:10:00|762.02|759.02|763.12|760.12|764.04|761.04|761.14|758.14|0
1745597700000|2025-04-25 16:15:00|763.2|760.2|764.1|761.1|764.71|761.71|761.77|758.77|0
1745598000000|2025-04-25 16:20:00|764.28|761.28|769.41|766.41|769.78|766.78|763.25|760.25|0
1745598300000|2025-04-25 16:25:00|769.23|766.23|769.07|766.07|770.77|767.77|768.28|765.28|0
1745598600000|2025-04-25 16:30:00|769.25|766.25|769.47|766.47|769.85|766.85|767.77|764.77|0
1745598900000|2025-04-25 16:35:00|769.66|766.66|770.97|767.97|772.17|769.17|769.61|766.61|0
1745599200000|2025-04-25 16:40:00|770.87|767.87|773.82|770.82|774|771|770.5|767.5|0
1745599500000|2025-04-25 16:45:00|773.63|770.63|770.21|767.21|773.63|770.63|765.29|762.29|0
1745599800000|2025-04-25 16:50:00|769.85|766.85|773.84|770.84|773.84|770.84|767.49|764.49|0
1745600100000|2025-04-25 16:55:00|773.65|770.65|774.74|771.74|775.77|772.77|772.1|769.1|0
1745600400000|2025-04-25 17:00:00|774.56|771.56|775.13|772.13|776.41|773.41|773.02|770.02|0
1745600700000|2025-04-25 17:05:00|774.92|771.92|778.97|775.97|779.51|776.51|774.92|771.92|0
1745601000000|2025-04-25 17:10:00|778.78|775.78|781.75|778.75|781.82|778.82|778.6|775.6|0
1745601300000|2025-04-25 17:15:00|781.86|778.86|783.54|780.54|784.34|781.34|779.26|776.26|0
1745601600000|2025-04-25 17:20:00|783.73|780.73|786.7|783.7|788.23|785.23|783.73|780.73|0
1745601900000|2025-04-25 17:25:00|786.88|783.88|790.15|787.15|790.38|787.38|786.07|783.07|0
1745602200000|2025-04-25 17:30:00|788.51|785.51|787.33|784.33|789.96|786.96|782.87|779.87|0
1745602500000|2025-04-25 17:35:00|787.52|784.52|775.13|772.13|789.12|786.12|773.16|770.16|0
1745602800000|2025-04-25 17:40:00|775.5|772.5|776.11|773.11|781.7|778.7|772.08|769.08|0
1745603100000|2025-04-25 17:45:00|776.3|773.3|773.04|770.04|776.3|773.3|768.62|765.62|0
1745603400000|2025-04-25 17:50:00|772.76|769.76|766.03|763.03|772.76|769.76|764.86|761.86|0
1745603700000|2025-04-25 17:55:00|766.21|763.21|768.23|765.23|768.42|765.42|760.29|757.29|0
1745604000000|2025-04-25 18:00:00|768.42|765.42|772.97|769.97|774.88|771.88|765.99|762.99|0
1745604300000|2025-04-25 18:05:00|772.78|769.78|777.35|774.35|778.33|775.33|771.38|768.38|0
1745604600000|2025-04-25 18:10:00|777.25|774.25|775.1|772.1|778.87|775.87|774.23|771.23|0
1745604900000|2025-04-25 18:15:00|775.47|772.47|778.19|775.19|779.25|776.25|774.85|771.85|0
1745605200000|2025-04-25 18:20:00|778.31|775.31|783.74|780.74|784.04|781.04|777.01|774.01|0
1745605500000|2025-04-25 18:25:00|783.82|780.82|781.65|778.65|784.25|781.25|779.36|776.36|0
1745605800000|2025-04-25 18:30:00|781.52|778.52|782.55|779.55|783.75|780.75|780.57|777.57|0
1745606100000|2025-04-25 18:35:00|782.73|779.73|786.59|783.59|786.93|783.93|782.34|779.34|0
1745606400000|2025-04-25 18:40:00|786.47|783.47|788.04|785.04|789.03|786.03|786.47|783.47|0
1745606700000|2025-04-25 18:45:00|787.94|784.94|787.04|784.04|788.81|785.81|786.04|783.04|0
1745607000000|2025-04-25 18:50:00|787.22|784.22|786.28|783.28|788.16|785.16|778.56|775.56|0
1745607300000|2025-04-25 18:55:00|786.47|783.47|782.18|779.18|786.47|783.47|780.94|777.94|0
1745607600000|2025-04-25 19:00:00|781.44|778.44|786.35|783.35|786.93|783.93|780.88|777.88|0
1745607900000|2025-04-25 19:05:00|785.98|782.98|785.2|782.2|787.55|784.55|784.47|781.47|0
1745608200000|2025-04-25 19:10:00|785.39|782.39|783.32|780.32|785.97|782.97|780.6|777.6|0
1745608500000|2025-04-25 19:15:00|782.76|779.76|782.15|779.15|785.37|782.37|779.76|776.76|0
1745608800000|2025-04-25 19:20:00|781.97|778.97|786.31|783.31|787.28|784.28|781.97|778.97|0
1745609100000|2025-04-25 19:25:00|786.13|783.13|780.57|777.57|786.17|783.17|779.81|776.81|0
1745609400000|2025-04-25 19:30:00|779.83|776.83|779.6|776.6|781.29|778.29|776.08|773.08|0
1745609700000|2025-04-25 19:35:00|778.31|775.31|776.77|773.77|781.97|778.97|776.1|773.1|0
1745610000000|2025-04-25 19:40:00|777.14|774.14|779.41|776.41|780.4|777.4|774.11|771.11|0
1745610300000|2025-04-25 19:45:00|779.32|776.32|778.29|775.29|780.14|777.14|775.61|772.61|0
1745610600000|2025-04-25 19:50:00|779.39|776.39|786.83|783.83|789.16|786.16|779.39|776.39|0
1745610900000|2025-04-25 19:55:00|785.78|782.78|785.16|782.16|789.19|786.19|783.93|780.93|0
1745611200000|2025-04-25 20:00:00|785.9|782.9|785.51|782.51|790.05|787.05|784.82|781.82|0
1745611500000|2025-04-25 20:05:00|785.14|782.14|785.94|782.94|786.83|783.83|784.22|781.22|0
1745611800000|2025-04-25 20:10:00|786.5|783.5|789.54|786.54|789.54|786.54|785.65|782.65|0
1745799600000|2025-04-28 00:20:00|770.45|767.45|770.17|767.17|770.72|767.72|768.43|765.43|0
1745799900000|2025-04-28 00:25:00|770.35|767.35|770.82|767.82|771.01|768.01|768.23|765.23|0
1745800200000|2025-04-28 00:30:00|770.55|767.55|772.58|769.58|773.23|770.23|770.1|767.1|0
1745800500000|2025-04-28 00:35:00|772.22|769.22|769.65|766.65|772.62|769.62|769.65|766.65|0
1745800800000|2025-04-28 00:40:00|769.56|766.56|768.81|765.81|770.47|767.47|768.28|765.28|0
1745801100000|2025-04-28 00:45:00|768.9|765.9|768.01|765.01|768.98|765.98|766.88|763.88|0
1745801400000|2025-04-28 00:50:00|768.11|765.11|768.03|765.03|768.97|765.97|767.02|764.02|0
1745801700000|2025-04-28 00:55:00|767.85|764.85|767.47|764.47|768.21|765.21|766.64|763.64|0
1745802000000|2025-04-28 01:00:00|767.38|764.38|767.69|764.69|768.11|765.11|766.24|763.24|0
1745802300000|2025-04-28 01:05:00|767.59|764.59|766.6|763.6|768.21|765.21|766.53|763.53|0
1745802600000|2025-04-28 01:10:00|766.48|763.48|769.74|766.74|769.93|766.93|766.37|763.37|0
1745802900000|2025-04-28 01:15:00|769.19|766.19|769.38|766.38|770.83|767.83|769.19|766.19|0
1745803200000|2025-04-28 01:20:00|769.29|766.29|767.59|764.59|769.38|766.38|767.59|764.59|0
1745803500000|2025-04-28 01:25:00|767.5|764.5|767.77|764.77|768.53|765.53|766.99|763.99|0
1745803800000|2025-04-28 01:30:00|767.85|764.85|764.72|761.72|768.46|765.46|764.54|761.54|0
1745804100000|2025-04-28 01:35:00|765.1|762.1|767.22|764.22|769.33|766.33|762.92|759.92|0
1745804400000|2025-04-28 01:40:00|767.49|764.49|767.45|764.45|768.33|765.33|766.56|763.56|0
1745804700000|2025-04-28 01:45:00|767.14|764.14|769.12|766.12|769.75|766.75|766.66|763.66|0
1745805000000|2025-04-28 01:50:00|769.03|766.03|767.72|764.72|769.29|766.29|767.72|764.72|0
1745805300000|2025-04-28 01:55:00|767.9|764.9|769.23|766.23|769.63|766.63|764.97|761.97|0
1745805600000|2025-04-28 02:00:00|769.33|766.33|768.97|765.97|769.99|766.99|768.68|765.68|0
1745805900000|2025-04-28 02:05:00|768.88|765.88|769.91|766.91|770.48|767.48|768.67|765.67|0
1745806200000|2025-04-28 02:10:00|769.73|766.73|768.7|765.7|769.8|766.8|768.29|765.29|0
1745806500000|2025-04-28 02:15:00|768.73|765.73|770.81|767.81|771.61|768.61|768.14|765.14|0
1745806800000|2025-04-28 02:20:00|770.74|767.74|772.07|769.07|772.41|769.41|770.38|767.38|0
1745807100000|2025-04-28 02:25:00|771.89|768.89|770.81|767.81|771.89|768.89|770.41|767.41|0
1745807400000|2025-04-28 02:30:00|770.71|767.71|770.57|767.57|771.13|768.13|769.97|766.97|0
1745807700000|2025-04-28 02:35:00|770.51|767.51|770.72|767.72|770.96|767.96|770.21|767.21|0
1745808000000|2025-04-28 02:40:00|770.9|767.9|770.58|767.58|770.93|767.93|770.05|767.05|0
1745808300000|2025-04-28 02:45:00|770.51|767.51|770.92|767.92|770.96|767.96|769.91|766.91|0
1745808600000|2025-04-28 02:50:00|771.1|768.1|769.44|766.44|771.1|768.1|769.26|766.26|0
1745808900000|2025-04-28 02:55:00|769.34|766.34|767.78|764.78|769.34|766.34|765.44|762.44|0
1745809200000|2025-04-28 03:00:00|767.97|764.97|767.66|764.66|768.79|765.79|767.34|764.34|0
1745809500000|2025-04-28 03:05:00|767.48|764.48|767.33|764.33|767.71|764.71|766.31|763.31|0
1745809800000|2025-04-28 03:10:00|767.37|764.37|766.15|763.15|771.14|768.14|765.73|762.73|0
1745810100000|2025-04-28 03:15:00|766.33|763.33|767.19|764.19|767.39|764.39|766.15|763.15|0
1745810400000|2025-04-28 03:20:00|767.28|764.28|765.16|762.16|767.56|764.56|764.98|761.98|0
1745810700000|2025-04-28 03:25:00|765.34|762.34|766.67|763.67|766.76|763.76|763.9|760.9|0
1745811000000|2025-04-28 03:30:00|766.76|763.76|765.99|762.99|766.93|763.93|765.79|762.79|0
1745811300000|2025-04-28 03:35:00|766.17|763.17|765.82|762.82|766.17|763.17|765.03|762.03|0
1745811600000|2025-04-28 03:40:00|765.92|762.92|766|763|766.22|763.22|765.06|762.06|0
1745811900000|2025-04-28 03:45:00|765.91|762.91|764.95|761.95|766.23|763.23|764.59|761.59|0
1745812200000|2025-04-28 03:50:00|764.85|761.85|764.27|761.27|765.18|762.18|764.24|761.24|0
1745812500000|2025-04-28 03:55:00|764.08|761.08|764.66|761.66|765.53|762.53|763.72|760.72|0
1745812800000|2025-04-28 04:00:00|765.06|762.06|765.72|762.72|766.08|763.08|764.93|761.93|0
1745813100000|2025-04-28 04:05:00|765.9|762.9|766.3|763.3|766.45|763.45|765.36|762.36|0
1745813400000|2025-04-28 04:10:00|766.38|763.38|765.87|762.87|766.38|763.38|765.19|762.19|0
1745813700000|2025-04-28 04:15:00|765.91|762.91|765.62|762.62|766|763|765.06|762.06|0
1745814000000|2025-04-28 04:20:00|765.42|762.42|765.39|762.39|765.63|762.63|765.09|762.09|0
1745814300000|2025-04-28 04:25:00|765.44|762.44|767.25|764.25|767.76|764.76|765.22|762.22|0
1745814600000|2025-04-28 04:30:00|767.34|764.34|766.46|763.46|767.63|764.63|765.87|762.87|0
1745814900000|2025-04-28 04:35:00|766.55|763.55|766.71|763.71|767.36|764.36|766.55|763.55|0
1745815200000|2025-04-28 04:40:00|766.8|763.8|767.82|764.82|767.99|764.99|765.82|762.82|0
1745815500000|2025-04-28 04:45:00|767.73|764.73|768.04|765.04|768.67|765.67|767.68|764.68|0
1745815800000|2025-04-28 04:50:00|767.95|764.95|766.83|763.83|768.04|765.04|766.83|763.83|0
1745816100000|2025-04-28 04:55:00|766.84|763.84|766.91|763.91|767.35|764.35|765.85|762.85|0
1745816400000|2025-04-28 05:00:00|766.81|763.81|766.66|763.66|766.91|763.91|765.78|762.78|0
1745816700000|2025-04-28 05:05:00|766.56|763.56|765.82|762.82|766.96|763.96|765.63|762.63|0
1745817000000|2025-04-28 05:10:00|765.73|762.73|767.12|764.12|767.38|764.38|765.73|762.73|0
1745817300000|2025-04-28 05:15:00|767.22|764.22|767.51|764.51|768.03|765.03|766.07|763.07|0
1745817600000|2025-04-28 05:20:00|766.96|763.96|766.68|763.68|767.48|764.48|766.39|763.39|0
1745817900000|2025-04-28 05:25:00|766.86|763.86|765.64|762.64|767|764|765.52|762.52|0
1745818200000|2025-04-28 05:30:00|765.74|762.74|765.83|762.83|766.39|763.39|764.31|761.31|0
1745818500000|2025-04-28 05:35:00|765.65|762.65|766.1|763.1|766.41|763.41|764.49|761.49|0
1745818800000|2025-04-28 05:40:00|766.37|763.37|763.76|760.76|766.61|763.61|763.55|760.55|0
1745819100000|2025-04-28 05:45:00|763.67|760.67|764.94|761.94|765.03|762.03|763.47|760.47|0
1745819400000|2025-04-28 05:50:00|765.01|762.01|764.9|761.9|765.48|762.48|764.04|761.04|0
1745819700000|2025-04-28 05:55:00|765|762|766.03|763.03|766.03|763.03|764.72|761.72|0
1745820000000|2025-04-28 06:00:00|766.21|763.21|769.45|766.45|770.36|767.36|766.12|763.12|0
1745820300000|2025-04-28 06:05:00|769.55|766.55|769.81|766.81|771.13|768.13|769.3|766.3|0
1745820600000|2025-04-28 06:10:00|769.52|766.52|770.36|767.36|771.28|768.28|769.52|766.52|0
1745820900000|2025-04-28 06:15:00|770.18|767.18|771.44|768.44|772.93|769.93|769.03|766.03|0
1745821200000|2025-04-28 06:20:00|771.54|768.54|771.19|768.19|772.43|769.43|770.83|767.83|0
1745821500000|2025-04-28 06:25:00|771.37|768.37|772.39|769.39|772.61|769.61|770.6|767.6|0
1745821800000|2025-04-28 06:30:00|772.02|769.02|772.97|769.97|773.52|770.52|771.28|768.28|0
1745822100000|2025-04-28 06:35:00|772.79|769.79|775.82|772.82|775.82|772.82|771.9|768.9|0
1745822400000|2025-04-28 06:40:00|775.9|772.9|776.74|773.74|777.09|774.09|775.08|772.08|0
1745822700000|2025-04-28 06:45:00|776.53|773.53|778.05|775.05|778.54|775.54|776.35|773.35|0
1745823000000|2025-04-28 06:50:00|777.68|774.68|779.08|776.08|779.62|776.62|777.68|774.68|0
1745823300000|2025-04-28 06:55:00|779.18|776.18|779.1|776.1|779.41|776.41|777.81|774.81|0
1745823600000|2025-04-28 07:00:00|779.74|776.74|779.97|776.97|781.51|778.51|778.88|775.88|0
1745823900000|2025-04-28 07:05:00|780.16|777.16|779.02|776.02|783.16|780.16|778.83|775.83|0
1745824200000|2025-04-28 07:10:00|778.83|775.83|778.33|775.33|779.22|776.22|777.09|774.09|0
1745824500000|2025-04-28 07:15:00|778.24|775.24|779.88|776.88|780.13|777.13|777.33|774.33|0
1745824800000|2025-04-28 07:20:00|780.15|777.15|780.75|777.75|781.8|778.8|778.1|775.1|0
1745825100000|2025-04-28 07:25:00|780.48|777.48|781.24|778.24|782.91|779.91|780.48|777.48|0
1745825400000|2025-04-28 07:30:00|781.14|778.14|777.24|774.24|781.33|778.33|777.24|774.24|0
1745825700000|2025-04-28 07:35:00|777.43|774.43|776.4|773.4|778|775|775.24|772.24|0
1745826000000|2025-04-28 07:40:00|775.48|772.48|775.41|772.41|776.94|773.94|775.09|772.09|0
1745826300000|2025-04-28 07:45:00|775.6|772.6|774.93|771.93|776.2|773.2|774.19|771.19|0
1745826600000|2025-04-28 07:50:00|775.02|772.02|775.95|772.95|776.19|773.19|774.47|771.47|0
1745826900000|2025-04-28 07:55:00|775.85|772.85|773.8|770.8|776.17|773.17|773.8|770.8|0
1745827200000|2025-04-28 08:00:00|773.62|770.62|774.58|771.58|775.84|772.84|772.88|769.88|0
1745827500000|2025-04-28 08:05:00|774.49|771.49|773.04|770.04|774.67|771.67|770.86|767.86|0
1745827800000|2025-04-28 08:10:00|773.13|770.13|775.36|772.36|775.73|772.73|773.13|770.13|0
1745828100000|2025-04-28 08:15:00|775|772|776.4|773.4|776.83|773.83|775|772|0
1745828400000|2025-04-28 08:20:00|776.36|773.36|773.29|770.29|776.6|773.6|772.91|769.91|0
1745828700000|2025-04-28 08:25:00|773.35|770.35|774.61|771.61|774.86|771.86|772.79|769.79|0
1745829000000|2025-04-28 08:30:00|774.7|771.7|775.5|772.5|776.17|773.17|772.66|769.66|0
1745829300000|2025-04-28 08:35:00|775.6|772.6|776.14|773.14|776.64|773.64|775.42|772.42|0
1745829600000|2025-04-28 08:40:00|776.69|773.69|778.11|775.11|778.53|775.53|776.26|773.26|0
1745829900000|2025-04-28 08:45:00|778.29|775.29|777.49|774.49|778.53|775.53|777.4|774.4|0
1745830200000|2025-04-28 08:50:00|777.4|774.4|777.26|774.26|779.01|776.01|776.46|773.46|0
1745830500000|2025-04-28 08:55:00|777.35|774.35|780.5|777.5|780.76|777.76|776.93|773.93|0
1745830800000|2025-04-28 09:00:00|780.59|777.59|779.63|776.63|781.9|778.9|779.4|776.4|0
1745831100000|2025-04-28 09:05:00|779.72|776.72|778.59|775.59|781.33|778.33|777.79|774.79|0
1745831400000|2025-04-28 09:10:00|778.49|775.49|778.85|775.85|778.85|775.85|777.09|774.09|0
1745831700000|2025-04-28 09:15:00|778.67|775.67|780.04|777.04|781.22|778.22|778.57|775.57|0
1745832000000|2025-04-28 09:20:00|779.86|776.86|780.83|777.83|782.08|779.08|779.86|776.86|0
1745832300000|2025-04-28 09:25:00|780.73|777.73|784.36|781.36|784.61|781.61|780.65|777.65|0
1745832600000|2025-04-28 09:30:00|784.55|781.55|783.11|780.11|786.35|783.35|783.02|780.02|0
1745832900000|2025-04-28 09:35:00|783.02|780.02|782.84|779.84|783.83|780.83|782.26|779.26|0
1745833200000|2025-04-28 09:40:00|782.94|779.94|783.55|780.55|784.21|781.21|782.57|779.57|0
1745833500000|2025-04-28 09:45:00|783.46|780.46|784.85|781.85|784.9|781.9|783.43|780.43|0
1745833800000|2025-04-28 09:50:00|785.41|782.41|784.1|781.1|786.24|783.24|784.1|781.1|0
1745834100000|2025-04-28 09:55:00|784.28|781.28|781.98|778.98|784.65|781.65|781.84|778.84|0
1745834400000|2025-04-28 10:00:00|781.79|778.79|781.51|778.51|782.26|779.26|780.07|777.07|0
1745834700000|2025-04-28 10:05:00|781.45|778.45|779.18|776.18|782.19|779.19|779.18|776.18|0
1745835000000|2025-04-28 10:10:00|779.46|776.46|779.88|776.88|781.4|778.4|779.09|776.09|0
1745835300000|2025-04-28 10:15:00|779.78|776.78|778.29|775.29|779.97|776.97|777.88|774.88|0
1745835600000|2025-04-28 10:20:00|778.48|775.48|776.34|773.34|778.5|775.5|775.08|772.08|0
1745835900000|2025-04-28 10:25:00|776.52|773.52|777.94|774.94|778.34|775.34|774.86|771.86|0
1745836200000|2025-04-28 10:30:00|778.21|775.21|780.05|777.05|780.56|777.56|777.36|774.36|0
1745836500000|2025-04-28 10:35:00|779.69|776.69|780.64|777.64|781.19|778.19|779.59|776.59|0
1745836800000|2025-04-28 10:40:00|780.73|777.73|777.33|774.33|780.95|777.95|775.92|772.92|0
1745837100000|2025-04-28 10:45:00|777.42|774.42|776.5|773.5|777.97|774.97|776.5|773.5|0
1745837400000|2025-04-28 10:50:00|776.6|773.6|774.13|771.13|777.25|774.25|773.57|770.57|0
1745837700000|2025-04-28 10:55:00|774.22|771.22|773.86|770.86|774.8|771.8|772.21|769.21|0
1745838000000|2025-04-28 11:00:00|774.05|771.05|774|771|775.27|772.27|772.05|769.05|0
1745838300000|2025-04-28 11:05:00|774.19|771.19|776.65|773.65|777.07|774.07|774.09|771.09|0
1745838600000|2025-04-28 11:10:00|776.46|773.46|775.56|772.56|778.09|775.09|774.63|771.63|0
1745838900000|2025-04-28 11:15:00|775.65|772.65|777.27|774.27|779.31|776.31|774.67|771.67|0
1745839200000|2025-04-28 11:20:00|777.18|774.18|777.32|774.32|777.74|774.74|775.4|772.4|0
1745839500000|2025-04-28 11:25:00|777.23|774.23|781.51|778.51|781.51|778.51|777.23|774.23|0
1745839800000|2025-04-28 11:30:00|781.42|778.42|780.62|777.62|781.67|778.67|779.97|776.97|0
1745840100000|2025-04-28 11:35:00|780.53|777.53|783.1|780.1|783.1|780.1|780.35|777.35|0
1745840400000|2025-04-28 11:40:00|782.92|779.92|783.68|780.68|784.96|781.96|782.76|779.76|0
1745840700000|2025-04-28 11:45:00|783.49|780.49|782.07|779.07|783.49|780.49|781.52|778.52|0
1745841000000|2025-04-28 11:50:00|782.09|779.09|781.41|778.41|782.91|779.91|780.82|777.82|0
1745841300000|2025-04-28 11:55:00|781.32|778.32|781.63|778.63|781.86|778.86|780.56|777.56|0
1745841600000|2025-04-28 12:00:00|782.19|779.19|780.75|777.75|782.84|779.84|778.66|775.66|0
1745841900000|2025-04-28 12:05:00|780.93|777.93|776.26|773.26|781.12|778.12|774.49|771.49|0
1745842200000|2025-04-28 12:10:00|776.54|773.54|777.45|774.45|779.21|776.21|774.96|771.96|0
1745842500000|2025-04-28 12:15:00|777.54|774.54|779.99|776.99|781.51|778.51|777.45|774.45|0
1745842800000|2025-04-28 12:20:00|780.26|777.26|782.21|779.21|782.28|779.28|778.95|775.95|0
1745843100000|2025-04-28 12:25:00|782.39|779.39|783.21|780.21|783.56|780.56|781.93|778.93|0
1745843400000|2025-04-28 12:30:00|783.58|780.58|784.67|781.67|786.42|783.42|783.19|780.19|0
1745843700000|2025-04-28 12:35:00|784.76|781.76|783.67|780.67|785.16|782.16|782.95|779.95|0
1745844000000|2025-04-28 12:40:00|782.94|779.94|786|783|786.05|783.05|782.94|779.94|0
1745844300000|2025-04-28 12:45:00|786.15|783.15|787.31|784.31|788.38|785.38|785.69|782.69|0
1745844600000|2025-04-28 12:50:00|787.49|784.49|787.78|784.78|789.41|786.41|787.46|784.46|0
1745844900000|2025-04-28 12:55:00|787.6|784.6|788.19|785.19|789.68|786.68|787.21|784.21|0
1745845200000|2025-04-28 13:00:00|788.11|785.11|790.97|787.97|791.15|788.15|787.53|784.53|0
1745845500000|2025-04-28 13:05:00|791.06|788.06|791.3|788.3|792.03|789.03|790.21|787.21|0
1745845800000|2025-04-28 13:10:00|791.19|788.19|792.7|789.7|792.89|789.89|790.89|787.89|0
1745846100000|2025-04-28 13:15:00|792.79|789.79|793.44|790.44|794.56|791.56|792.52|789.52|0
1745846400000|2025-04-28 13:20:00|793.35|790.35|793.81|790.81|794.74|791.74|792.7|789.7|0
1745846700000|2025-04-28 13:25:00|794.09|791.09|792.14|789.14|796.04|793.04|791.4|788.4|0
1745847000000|2025-04-28 13:30:00|791.38|788.38|790.66|787.66|798.79|795.79|790.16|787.16|0
1745847300000|2025-04-28 13:35:00|790.11|787.11|792.14|789.14|796.65|793.65|788.68|785.68|0
1745847600000|2025-04-28 13:40:00|791.21|788.21|803.47|800.47|804.71|801.71|791.1|788.1|0
1745847900000|2025-04-28 13:45:00|803.66|800.66|800.65|797.65|807.8|804.8|797.23|794.23|0
1745848200000|2025-04-28 13:50:00|800.75|797.75|793.45|790.45|801.33|798.33|793.03|790.03|0
1745848500000|2025-04-28 13:55:00|793.36|790.36|782.25|779.25|793.36|790.36|782.02|779.02|0
1745848800000|2025-04-28 14:00:00|782.06|779.06|788.1|785.1|788.1|785.1|778.7|775.7|0
1745849100000|2025-04-28 14:05:00|789.03|786.03|789.11|786.11|790.21|787.21|784.21|781.21|0
1745849400000|2025-04-28 14:10:00|788.92|785.92|787.34|784.34|789.94|786.94|785.51|782.51|0
1745849700000|2025-04-28 14:15:00|787.15|784.15|788.85|785.85|792.1|789.1|786.61|783.61|0
1745850000000|2025-04-28 14:20:00|788.94|785.94|795.2|792.2|795.2|792.2|787.73|784.73|0
1745850300000|2025-04-28 14:25:00|795.01|792.01|787.09|784.09|795.34|792.34|786.72|783.72|0
1745850600000|2025-04-28 14:30:00|787.74|784.74|784.67|781.67|789.13|786.13|779.47|776.47|0
1745850900000|2025-04-28 14:35:00|784.86|781.86|791.2|788.2|792.51|789.51|784.86|781.86|0
1745851200000|2025-04-28 14:40:00|791.02|788.02|791.93|788.93|792.58|789.58|782.82|779.82|0
1745851500000|2025-04-28 14:45:00|792.12|789.12|793.79|790.79|794.89|791.89|791.83|788.83|0
1745851800000|2025-04-28 14:50:00|793.61|790.61|788.75|785.75|793.61|790.61|785.43|782.43|0
1745852100000|2025-04-28 14:55:00|789.03|786.03|785.07|782.07|789.82|786.82|784.61|781.61|0
1745852400000|2025-04-28 15:00:00|785.17|782.17|787.08|784.08|789.48|786.48|785.17|782.17|0
1745852700000|2025-04-28 15:05:00|786.71|783.71|777.86|774.86|787.64|784.64|777.12|774.12|0
1745853000000|2025-04-28 15:10:00|778.41|775.41|781.27|778.27|784.02|781.02|775.36|772.36|0
1745853300000|2025-04-28 15:15:00|781.46|778.46|775.51|772.51|781.46|778.46|775.04|772.04|0
1745853600000|2025-04-28 15:20:00|775.79|772.79|768.5|765.5|776.62|773.62|766.89|763.89|0
1745853900000|2025-04-28 15:25:00|768.68|765.68|763.8|760.8|768.68|765.68|762.22|759.22|0
1745854200000|2025-04-28 15:30:00|763.62|760.62|764.17|761.17|767.35|764.35|762.59|759.59|0
1745854500000|2025-04-28 15:35:00|763.44|760.44|768.42|765.42|768.94|765.94|760.8|757.8|0
1745854800000|2025-04-28 15:40:00|768.6|765.6|765|762|771.95|768.95|764.72|761.72|0
1745855100000|2025-04-28 15:45:00|765.55|762.55|764.26|761.26|767.1|764.1|763.42|760.42|0
1745855400000|2025-04-28 15:50:00|764.08|761.08|764.64|761.64|770.62|767.62|763.18|760.18|0
1745855700000|2025-04-28 15:55:00|765.37|762.37|764.1|761.1|768|765|761.56|758.56|0
1745856000000|2025-04-28 16:00:00|764.28|761.28|758.46|755.46|766.01|763.01|757.4|754.4|0
1745856300000|2025-04-28 16:05:00|758.65|755.65|756.36|753.36|759.06|756.06|754.83|751.83|0
1745856600000|2025-04-28 16:10:00|756.54|753.54|755.76|752.76|756.72|753.72|753.37|750.37|0
1745856900000|2025-04-28 16:15:00|755.94|752.94|757.77|754.77|761.19|758.19|755.94|752.94|0
1745857200000|2025-04-28 16:20:00|757.86|754.86|758.29|755.29|760.24|757.24|755.04|752.04|0
1745857500000|2025-04-28 16:25:00|758.11|755.11|755.32|752.32|758.18|755.18|753.04|750.04|0
1745857800000|2025-04-28 16:30:00|756.04|753.04|756.94|753.94|759.87|756.87|755.32|752.32|0
1745858100000|2025-04-28 16:35:00|757.85|754.85|760.42|757.42|762.1|759.1|756.43|753.43|0
1745858400000|2025-04-28 16:40:00|760.23|757.23|760.23|757.23|762.46|759.46|758.35|755.35|0
1745858700000|2025-04-28 16:45:00|760.05|757.05|764.33|761.33|764.48|761.48|759.62|756.62|0
1745859000000|2025-04-28 16:50:00|764.14|761.14|759.48|756.48|764.33|761.33|758.22|755.22|0
1745859300000|2025-04-28 16:55:00|758.93|755.93|758.76|755.76|758.93|755.93|755|752|0
1745859600000|2025-04-28 17:00:00|758.21|755.21|758.9|755.9|762.26|759.26|757.3|754.3|0
1745859900000|2025-04-28 17:05:00|758.71|755.71|755.04|752.04|761.08|758.08|755.04|752.04|0
1745860200000|2025-04-28 17:10:00|754.86|751.86|751.99|748.99|755.55|752.55|751.63|748.63|0
1745860500000|2025-04-28 17:15:00|751.81|748.81|755.48|752.48|756.6|753.6|750.38|747.38|0
1745860800000|2025-04-28 17:20:00|755.85|752.85|754.84|751.84|756.11|753.11|752.45|749.45|0
1745861100000|2025-04-28 17:25:00|754.47|751.47|751.44|748.44|758.65|755.65|750.69|747.69|0
1745861400000|2025-04-28 17:30:00|751.35|748.35|753.58|750.58|753.58|750.58|748.92|745.92|0
1745861700000|2025-04-28 17:35:00|753.94|750.94|757.1|754.1|757.22|754.22|750.97|747.97|0
1745862000000|2025-04-28 17:40:00|756.92|753.92|758.66|755.66|759.24|756.24|754.36|751.36|0
1745862300000|2025-04-28 17:45:00|758.48|755.48|761.35|758.35|762.52|759.52|758|755|0
1745862600000|2025-04-28 17:50:00|761.17|758.17|763.48|760.48|764.22|761.22|760.99|757.99|0
1745862900000|2025-04-28 17:55:00|763.67|760.67|767.9|764.9|768.58|765.58|763.12|760.12|0
1745863200000|2025-04-28 18:00:00|767.54|764.54|767.82|764.82|768.92|765.92|766.25|763.25|0
1745863500000|2025-04-28 18:05:00|767.91|764.91|768.07|765.07|770.28|767.28|767.72|764.72|0
1745863800000|2025-04-28 18:10:00|768.19|765.19|767.73|764.73|768.64|765.64|765.27|762.27|0
1745864100000|2025-04-28 18:15:00|768.36|765.36|766.94|763.94|769.97|766.97|765.43|762.43|0
1745864400000|2025-04-28 18:20:00|767.12|764.12|772.76|769.76|773.09|770.09|766.3|763.3|0
1745864700000|2025-04-28 18:25:00|773.31|770.31|774.48|771.48|775.72|772.72|771.55|768.55|0
1745865000000|2025-04-28 18:30:00|774.21|771.21|770.01|767.01|774.97|771.97|769.85|766.85|0
1745865300000|2025-04-28 18:35:00|770.1|767.1|774.22|771.22|774.52|771.52|769.31|766.31|0
1745865600000|2025-04-28 18:40:00|774.51|771.51|773.28|770.28|775.84|772.84|772.71|769.71|0
1745865900000|2025-04-28 18:45:00|773.64|770.64|774.36|771.36|776.19|773.19|771.71|768.71|0
1745866200000|2025-04-28 18:50:00|774.32|771.32|775.82|772.82|776.86|773.86|774.32|771.32|0
1745866500000|2025-04-28 18:55:00|775.95|772.95|774.29|771.29|776.28|773.28|773.36|770.36|0
1745866800000|2025-04-28 19:00:00|774.93|771.93|779.28|776.28|780.32|777.32|774.2|771.2|0
1745867100000|2025-04-28 19:05:00|779.12|776.12|782.2|779.2|782.56|779.56|777.7|774.7|0
1745867400000|2025-04-28 19:10:00|782.05|779.05|781.84|778.84|782.69|779.69|778.82|775.82|0
1745867700000|2025-04-28 19:15:00|782.05|779.05|783.76|780.76|784.65|781.65|781.65|778.65|0
1745868000000|2025-04-28 19:20:00|783.94|780.94|788.76|785.76|790.06|787.06|783.14|780.14|0
1745868300000|2025-04-28 19:25:00|788.56|785.56|787.79|784.79|788.84|785.84|786.15|783.15|0
1745868600000|2025-04-28 19:30:00|786.86|783.86|787.84|784.84|789.64|786.64|785.92|782.92|0
1745868900000|2025-04-28 19:35:00|786.73|783.73|787.02|784.02|789.59|786.59|783.46|780.46|0
1745869200000|2025-04-28 19:40:00|786.65|783.65|788.68|785.68|789.58|786.58|784.45|781.45|0
1745869500000|2025-04-28 19:45:00|788.5|785.5|791.01|788.01|791.72|788.72|788.5|785.5|0
1745869800000|2025-04-28 19:50:00|793.69|790.69|797.32|794.32|799.4|796.4|793.23|790.23|0
1745870100000|2025-04-28 19:55:00|795.19|792.19|789.24|786.24|797.84|794.84|789.24|786.24|0
1745870400000|2025-04-28 20:00:00|790.73|787.73|785.49|782.49|790.73|787.73|784.82|781.82|0
1745870700000|2025-04-28 20:05:00|785.3|782.3|786.39|783.39|787.32|784.32|784.93|781.93|0
1745871000000|2025-04-28 20:10:00|786.02|783.02|784.6|781.6|786.39|783.39|784.6|781.6|0
1745871300000|2025-04-28 20:15:00|784.78|781.78|784.2|781.2|786.12|783.12|784|781|0
1745871600000|2025-04-28 20:20:00|784.01|781.01|783.49|780.49|784.47|781.47|783.15|780.15|0
1745871900000|2025-04-28 20:25:00|783.67|780.67|784.71|781.71|785.48|782.48|783.5|780.5|0
1745872200000|2025-04-28 20:30:00|784.89|781.89|785.53|782.53|785.88|782.88|783.62|780.62|0
1745872500000|2025-04-28 20:35:00|785.35|782.35|785.25|782.25|786.06|783.06|784.7|781.7|0
1745872800000|2025-04-28 20:40:00|785.44|782.44|784.29|781.29|785.71|782.71|784|781|0
1745873100000|2025-04-28 20:45:00|784.1|781.1|783.89|780.89|784.65|781.65|783.43|780.43|0
1745873400000|2025-04-28 20:50:00|784.07|781.07|784.45|781.45|784.85|781.85|783.74|780.74|0
1745873700000|2025-04-28 20:55:00|784.27|781.27|784.64|781.64|784.82|781.82|783.53|780.53|0
1745874000000|2025-04-28 21:00:00|784.67|781.67|784.57|781.57|784.67|781.67|784.57|781.57|0
1745874300000|2025-04-28 21:05:00|784.53|781.53|783.75|780.75|784.53|781.53|783.72|780.72|0
1745874600000|2025-04-28 21:10:00|784.03|781.03|784.19|781.19|784.76|781.76|784.03|781.03|0
1745874900000|2025-04-28 21:15:00|783.65|780.65|783.11|780.11|783.68|780.68|783.08|780.08|0
1745875200000|2025-04-28 21:20:00|783|780|783.31|780.31|783.41|780.41|783|780|0
1745875500000|2025-04-28 21:25:00|783.38|780.38|783.41|780.41|783.41|780.41|783.1|780.1|0
1745875800000|2025-04-28 21:30:00|783.44|780.44|783.24|780.24|783.54|780.54|783.24|780.24|0
1745876100000|2025-04-28 21:35:00|783.2|780.2|783.44|780.44|783.44|780.44|783.2|780.2|0
1745876400000|2025-04-28 21:40:00|783.71|780.71|782.62|779.62|783.71|780.71|782.62|779.62|0
1745876700000|2025-04-28 21:45:00|782.65|779.65|782.84|779.84|782.86|779.86|782.5|779.5|0
1745877000000|2025-04-28 21:50:00|782.94|779.94|783.45|780.45|783.45|780.45|782.7|779.7|0
1745877300000|2025-04-28 21:55:00|783.43|780.43|782.62|779.62|783.99|780.99|782.57|779.57|0
1745877600000|2025-04-28 22:00:00|782.95|779.95|782.67|779.67|783.41|780.41|781.75|778.75|0
1745877900000|2025-04-28 22:05:00|782.58|779.58|785.16|782.16|785.26|782.26|782.49|779.49|0
1745878200000|2025-04-28 22:10:00|785.26|782.26|782.21|779.21|785.53|782.53|781.47|778.47|0
1745878500000|2025-04-28 22:15:00|782.02|779.02|781.38|778.38|782.3|779.3|781.1|778.1|0
1745878800000|2025-04-28 22:20:00|781.56|778.56|781.19|778.19|781.56|778.56|779.9|776.9|0
1745879100000|2025-04-28 22:25:00|781.37|778.37|781.65|778.65|782.01|779.01|781.19|778.19|0
1745879400000|2025-04-28 22:30:00|781.74|778.74|784.04|781.04|784.6|781.6|781.74|778.74|0
1745879700000|2025-04-28 22:35:00|784.14|781.14|783.21|780.21|784.14|781.14|783.03|780.03|0
1745880000000|2025-04-28 22:40:00|783.4|780.4|781|778|783.4|780.4|779.16|776.16|0
1745880300000|2025-04-28 22:45:00|781.09|778.09|782.47|779.47|782.47|779.47|780.63|777.63|0
1745880600000|2025-04-28 22:50:00|782.74|779.74|782.84|779.84|783.48|780.48|782|779|0
1745880900000|2025-04-28 22:55:00|782.74|779.74|783.57|780.57|783.76|780.76|782.65|779.65|0
1745881200000|2025-04-28 23:00:00|783.66|780.66|785.6|782.6|787.08|784.08|782.37|779.37|0
1745881500000|2025-04-28 23:05:00|785.51|782.51|786.06|783.06|787.35|784.35|783.84|780.84|0
1745881800000|2025-04-28 23:10:00|785.97|782.97|786.61|783.61|787.26|784.26|785.87|782.87|0
1745882100000|2025-04-28 23:15:00|786.71|783.71|785.87|782.87|790.03|787.03|785.23|782.23|0
1745882400000|2025-04-28 23:20:00|785.78|782.78|786.05|783.05|786.05|783.05|785.22|782.22|0
1745882700000|2025-04-28 23:25:00|786.15|783.15|788.08|785.08|789.38|786.38|785.96|782.96|0
1745883000000|2025-04-28 23:30:00|787.99|784.99|788.73|785.73|789.29|786.29|787.99|784.99|0
1745883300000|2025-04-28 23:35:00|788.92|785.92|789.28|786.28|789.28|786.28|788.17|785.17|0
1745883600000|2025-04-28 23:40:00|789.1|786.1|789.65|786.65|789.93|786.93|788.91|785.91|0
1745883900000|2025-04-28 23:45:00|789.84|786.84|790.58|787.58|791.13|788.13|789.65|786.65|0
1745884200000|2025-04-28 23:50:00|790.66|787.66|791.13|788.13|791.13|788.13|790.2|787.2|0
1745884500000|2025-04-28 23:55:00|791.22|788.22|792.24|789.24|792.24|789.24|790.85|787.85|0
1745884800000|2025-04-29 00:00:00|792.05|789.05|788.9|785.9|792.61|789.61|788.72|785.72|0
1745885100000|2025-04-29 00:05:00|788.72|785.72|788.53|785.53|788.9|785.9|787.98|784.98|0
1745885400000|2025-04-29 00:10:00|788.35|785.35|786.86|783.86|789.36|786.36|786.31|783.31|0
1745885700000|2025-04-29 00:15:00|787.05|784.05|787.95|784.95|788.24|785.24|786.86|783.86|0
1745886000000|2025-04-29 00:20:00|787.86|784.86|787.61|784.61|788.04|785.04|785.97|782.97|0
1745886300000|2025-04-29 00:25:00|787.79|784.79|787.19|784.19|788.14|785.14|786.82|783.82|0
1745886600000|2025-04-29 00:30:00|787.37|784.37|788.46|785.46|788.94|785.94|787.36|784.36|0
1745886900000|2025-04-29 00:35:00|788.64|785.64|790.66|787.66|790.8|787.8|787.9|784.9|0
1745887200000|2025-04-29 00:40:00|790.56|787.56|791.45|788.45|791.64|788.64|789.62|786.62|0
1745887500000|2025-04-29 00:45:00|791.35|788.35|793.46|790.46|793.46|790.46|791.35|788.35|0
1745887800000|2025-04-29 00:50:00|793.18|790.18|795.12|792.12|795.78|792.78|793.18|790.18|0
1745888100000|2025-04-29 00:55:00|795.02|792.02|794.53|791.53|795.71|792.71|793.75|790.75|0
1745888400000|2025-04-29 01:00:00|794.43|791.43|795.45|792.45|795.45|792.45|794.23|791.23|0
1745888700000|2025-04-29 01:05:00|795.13|792.13|794.79|791.79|796.15|793.15|794.03|791.03|0
1745889000000|2025-04-29 01:10:00|794.71|791.71|793.31|790.31|795.82|792.82|792.95|789.95|0
1745889300000|2025-04-29 01:15:00|793.13|790.13|793.63|790.63|793.89|790.89|792.86|789.86|0
1745889600000|2025-04-29 01:20:00|793.45|790.45|793.9|790.9|794.76|791.76|793.06|790.06|0
1745889900000|2025-04-29 01:25:00|793.71|790.71|794.5|791.5|794.99|791.99|793.46|790.46|0
1745890200000|2025-04-29 01:30:00|794.4|791.4|794.66|791.66|795.05|792.05|794.12|791.12|0
1745890500000|2025-04-29 01:35:00|794.38|791.38|794.72|791.72|794.91|791.91|793.89|790.89|0
1745890800000|2025-04-29 01:40:00|794.88|791.88|798.45|795.45|799.13|796.13|794.81|791.81|0
1745891100000|2025-04-29 01:45:00|798.64|795.64|800.42|797.42|801.26|798.26|798.52|795.52|0
1745891400000|2025-04-29 01:50:00|800.61|797.61|799.97|796.97|800.98|797.98|799.58|796.58|0
1745891700000|2025-04-29 01:55:00|799.79|796.79|801.04|798.04|801.22|798.22|799.79|796.79|0
1745892000000|2025-04-29 02:00:00|801.12|798.12|802.84|799.84|803.16|800.16|801.01|798.01|0
1745892300000|2025-04-29 02:05:00|802.86|799.86|802.96|799.96|803.65|800.65|802.09|799.09|0
1745892600000|2025-04-29 02:10:00|803.15|800.15|803.85|800.85|804.21|801.21|802.61|799.61|0
1745892900000|2025-04-29 02:15:00|804.04|801.04|802.79|799.79|804.78|801.78|802.17|799.17|0
1745893200000|2025-04-29 02:20:00|802.7|799.7|802.42|799.42|803.37|800.37|802.23|799.23|0
1745893500000|2025-04-29 02:25:00|802.34|799.34|802.58|799.58|805.57|802.57|802.28|799.28|0
1745893800000|2025-04-29 02:30:00|802.49|799.49|803.8|800.8|804.69|801.69|800.58|797.58|0
1745894100000|2025-04-29 02:35:00|803.85|800.85|802.72|799.72|804.63|801.63|802.11|799.11|0
1745894400000|2025-04-29 02:40:00|802.53|799.53|797.48|794.48|802.53|799.53|796.26|793.26|0
1745894700000|2025-04-29 02:45:00|797.29|794.29|795.5|792.5|797.29|794.29|794.42|791.42|0
1745895000000|2025-04-29 02:50:00|795.4|792.4|795.46|792.46|796.25|793.25|794.84|791.84|0
1745895300000|2025-04-29 02:55:00|795.5|792.5|796.43|793.43|796.43|793.43|790.78|787.78|0
1745895600000|2025-04-29 03:00:00|796.53|793.53|797.16|794.16|797.6|794.6|795.64|792.64|0
1745895900000|2025-04-29 03:05:00|797.03|794.03|798.33|795.33|798.33|795.33|796.56|793.56|0
1745896200000|2025-04-29 03:10:00|798.42|795.42|796.98|793.98|799.31|796.31|796.92|793.92|0
1745896500000|2025-04-29 03:15:00|797.09|794.09|796.3|793.3|797.34|794.34|795.52|792.52|0
1745896800000|2025-04-29 03:20:00|796.39|793.39|798.56|795.56|799|796|796.02|793.02|0
1745897100000|2025-04-29 03:25:00|798.47|795.47|797.77|794.77|798.47|795.47|797.59|794.59|0
1745897400000|2025-04-29 03:30:00|797.59|794.59|796.29|793.29|798.1|795.1|796.23|793.23|0
1745897700000|2025-04-29 03:35:00|796.1|793.1|796.22|793.22|796.73|793.73|795.23|792.23|0
1745898000000|2025-04-29 03:40:00|796.13|793.13|795.59|792.59|796.48|793.48|795.31|792.31|0
1745898300000|2025-04-29 03:45:00|795.78|792.78|796.2|793.2|796.92|793.92|795.64|792.64|0
1745898600000|2025-04-29 03:50:00|796.11|793.11|797.28|794.28|797.41|794.41|796.11|793.11|0
1745898900000|2025-04-29 03:55:00|797.37|794.37|797.75|794.75|797.75|794.75|797|794|0
1745899200000|2025-04-29 04:00:00|797.84|794.84|796.29|793.29|798.12|795.12|795.9|792.9|0
1745899500000|2025-04-29 04:05:00|796.47|793.47|796.19|793.19|797.28|794.28|795.9|792.9|0
1745899800000|2025-04-29 04:10:00|796.1|793.1|793.51|790.51|796.32|793.32|792.14|789.14|0
1745900100000|2025-04-29 04:15:00|793.26|790.26|795.55|792.55|795.92|792.92|793.26|790.26|0
1745900400000|2025-04-29 04:20:00|795.68|792.68|797.11|794.11|797.2|794.2|795.68|792.68|0
1745900700000|2025-04-29 04:25:00|796.93|793.93|799.79|796.79|801.1|798.1|796.93|793.93|0
1745901000000|2025-04-29 04:30:00|799.7|796.7|800.37|797.37|800.85|797.85|799.51|796.51|0
1745901300000|2025-04-29 04:35:00|800.18|797.18|798.53|795.53|800.18|797.18|797.95|794.95|0
1745901600000|2025-04-29 04:40:00|798.34|795.34|797.42|794.42|798.42|795.42|796.96|793.96|0
1745901900000|2025-04-29 04:45:00|797.33|794.33|794.43|791.43|797.34|794.34|793.84|790.84|0
1745902200000|2025-04-29 04:50:00|794.52|791.52|793.79|790.79|794.73|791.73|793.17|790.17|0
1745902500000|2025-04-29 04:55:00|793.97|790.97|793.7|790.7|794.33|791.33|793.12|790.12|0
1745902800000|2025-04-29 05:00:00|793.61|790.61|793.5|790.5|794.65|791.65|793.06|790.06|0
1745903100000|2025-04-29 05:05:00|793.64|790.64|796.56|793.56|796.58|793.58|793.57|790.57|0
1745903400000|2025-04-29 05:10:00|796.65|793.65|795.11|792.11|796.65|793.65|794.67|791.67|0
1745903700000|2025-04-29 05:15:00|795.19|792.19|794.5|791.5|795.88|792.88|794.11|791.11|0
1745904000000|2025-04-29 05:20:00|794.6|791.6|793.88|790.88|794.6|791.6|790.61|787.61|0
1745904300000|2025-04-29 05:25:00|793.79|790.79|792.41|789.41|794.52|791.52|792.02|789.02|0
1745904600000|2025-04-29 05:30:00|792.13|789.13|792.89|789.89|793.11|790.11|790.52|787.52|0
1745904900000|2025-04-29 05:35:00|792.98|789.98|794.03|791.03|794.79|791.79|792.93|789.93|0
1745905200000|2025-04-29 05:40:00|794.12|791.12|792.1|789.1|794.12|791.12|791.46|788.46|0
1745905500000|2025-04-29 05:45:00|792|789|794.24|791.24|794.24|791.24|791.95|788.95|0
1745905800000|2025-04-29 05:50:00|794.14|791.14|792.1|789.1|794.56|791.56|792.05|789.05|0
1745906100000|2025-04-29 05:55:00|792.28|789.28|790.66|787.66|793.72|790.72|790.66|787.66|0
1745906400000|2025-04-29 06:00:00|790.57|787.57|790.92|787.92|791.87|788.87|789.82|786.82|0
1745906700000|2025-04-29 06:05:00|790.73|787.73|790.86|787.86|792.22|789.22|790.43|787.43|0
1745907000000|2025-04-29 06:10:00|790.67|787.67|791.82|788.82|792.33|789.33|790.07|787.07|0
1745907300000|2025-04-29 06:15:00|791.73|788.73|793.16|790.16|793.37|790.37|791.62|788.62|0
1745907600000|2025-04-29 06:20:00|792.88|789.88|791.05|788.05|793.35|790.35|790.2|787.2|0
1745907900000|2025-04-29 06:25:00|790.87|787.87|792.15|789.15|792.81|789.81|790.87|787.87|0
1745908200000|2025-04-29 06:30:00|791.87|788.87|793.51|790.51|794.61|791.61|791.66|788.66|0
1745908500000|2025-04-29 06:35:00|793.42|790.42|795.38|792.38|795.82|792.82|793.42|790.42|0
1745908800000|2025-04-29 06:40:00|795.28|792.28|796.3|793.3|796.46|793.46|795.14|792.14|0
1745909100000|2025-04-29 06:45:00|796.49|793.49|795.49|792.49|797.04|794.04|795.23|792.23|0
1745909400000|2025-04-29 06:50:00|795.39|792.39|794.43|791.43|795.39|792.39|793.78|790.78|0
1745909700000|2025-04-29 06:55:00|794.24|791.24|792.85|789.85|794.24|791.24|792.85|789.85|0
1745910000000|2025-04-29 07:00:00|793.04|790.04|792.75|789.75|794.46|791.46|790.58|787.58|0
1745910300000|2025-04-29 07:05:00|792.84|789.84|797.41|794.41|797.91|794.91|792.84|789.84|0
1745910600000|2025-04-29 07:10:00|797.68|794.68|797.91|794.91|798.99|795.99|797.24|794.24|0
1745910900000|2025-04-29 07:15:00|797.54|794.54|799.2|796.2|799.57|796.57|797.54|794.54|0
1745911200000|2025-04-29 07:20:00|799.02|796.02|800.95|797.95|801.2|798.2|798.17|795.17|0
1745911500000|2025-04-29 07:25:00|800.86|797.86|802.19|799.19|802.4|799.4|800.77|797.77|0
1745911800000|2025-04-29 07:30:00|802.28|799.28|802.84|799.84|803.78|800.78|802.01|799.01|0
1745912100000|2025-04-29 07:35:00|802.66|799.66|800|797|803.12|800.12|799.64|796.64|0
1745912400000|2025-04-29 07:40:00|800.19|797.19|800.93|797.93|803.05|800.05|799.64|796.64|0
1745912700000|2025-04-29 07:45:00|801.02|798.02|804.06|801.06|804.38|801.38|800.93|797.93|0
1745913000000|2025-04-29 07:50:00|804.15|801.15|805.72|802.72|805.86|802.86|803.75|800.75|0
1745913300000|2025-04-29 07:55:00|805.81|802.81|803.79|800.79|805.91|802.91|803.79|800.79|0
1745913600000|2025-04-29 08:00:00|803.6|800.6|799.98|796.98|803.79|800.79|799.27|796.27|0
1745913900000|2025-04-29 08:05:00|800.25|797.25|798.38|795.38|800.72|797.72|798.06|795.06|0
1745914200000|2025-04-29 08:10:00|798.19|795.19|794.08|791.08|798.61|795.61|793.55|790.55|0
1745914500000|2025-04-29 08:15:00|794.45|791.45|796.89|793.89|798.57|795.57|793.71|790.71|0
1745914800000|2025-04-29 08:20:00|797.08|794.08|796.42|793.42|797.46|794.46|795.97|792.97|0
1745915100000|2025-04-29 08:25:00|796.51|793.51|799.27|796.27|799.8|796.8|796.4|793.4|0
1745915400000|2025-04-29 08:30:00|799.17|796.17|797.89|794.89|800.18|797.18|796.79|793.79|0
1745915700000|2025-04-29 08:35:00|797.79|794.79|799.34|796.34|799.34|796.34|797.44|794.44|0
1745916000000|2025-04-29 08:40:00|799.43|796.43|801.53|798.53|801.77|798.77|798.69|795.69|0
1745916300000|2025-04-29 08:45:00|801.44|798.44|803.69|800.69|804.13|801.13|801.09|798.09|0
1745916600000|2025-04-29 08:50:00|803.87|800.87|802.63|799.63|804.06|801.06|802.52|799.52|0
1745916900000|2025-04-29 08:55:00|802.54|799.54|800.42|797.42|802.93|799.93|799.73|796.73|0
1745917200000|2025-04-29 09:00:00|800.33|797.33|800.69|797.69|801.62|798.62|798.5|795.5|0
1745917500000|2025-04-29 09:05:00|800.78|797.78|799.1|796.1|801.31|798.31|798.86|795.86|0
1745917800000|2025-04-29 09:10:00|799.28|796.28|798.04|795.04|799.88|796.88|796|793|0
1745918100000|2025-04-29 09:15:00|797.86|794.86|796.74|793.74|798.23|795.23|795.99|792.99|0
1745918400000|2025-04-29 09:20:00|796.54|793.54|795.7|792.7|797.85|794.85|795.52|792.52|0
1745918700000|2025-04-29 09:25:00|795.61|792.61|798.29|795.29|798.29|795.29|795.41|792.41|0
1745919000000|2025-04-29 09:30:00|798.48|795.48|797.69|794.69|799.17|796.17|795.66|792.66|0
1745919300000|2025-04-29 09:35:00|797.6|794.6|798.85|795.85|799.88|796.88|797.31|794.31|0
1745919600000|2025-04-29 09:40:00|798.67|795.67|799.27|796.27|799.98|796.98|798.48|795.48|0
1745919900000|2025-04-29 09:45:00|799.64|796.64|798.58|795.58|800.48|797.48|798.47|795.47|0
1745920200000|2025-04-29 09:50:00|798.77|795.77|798.41|795.41|799.34|796.34|798.13|795.13|0
1745920500000|2025-04-29 09:55:00|798.6|795.6|798.46|795.46|798.69|795.69|797.7|794.7|0
1745920800000|2025-04-29 10:00:00|798.55|795.55|796.34|793.34|799.04|796.04|796.27|793.27|0
1745921100000|2025-04-29 10:05:00|796.15|793.15|795.55|792.55|797.43|794.43|795.55|792.55|0
1745921400000|2025-04-29 10:10:00|795.84|792.84|797.83|794.83|798.83|795.83|795.56|792.56|0
1745921700000|2025-04-29 10:15:00|797.64|794.64|796.52|793.52|799.85|796.85|796.52|793.52|0
1745922000000|2025-04-29 10:20:00|796.61|793.61|798.5|795.5|798.62|795.62|796.61|793.61|0
1745922300000|2025-04-29 10:25:00|798.59|795.59|800.81|797.81|801.03|798.03|798.5|795.5|0
1745922600000|2025-04-29 10:30:00|801|798|789.35|786.35|801|798|789.35|786.35|0
1745922900000|2025-04-29 10:35:00|789.45|786.45|789.96|786.96|793.49|790.49|789.45|786.45|0
1745923200000|2025-04-29 10:40:00|790.05|787.05|789.55|786.55|791.43|788.43|789.12|786.12|0
1745923500000|2025-04-29 10:45:00|789.18|786.18|781.38|778.38|789.85|786.85|776.96|773.96|0
1745923800000|2025-04-29 10:50:00|781.47|778.47|782.75|779.75|785.14|782.14|781.01|778.01|0
1745924100000|2025-04-29 10:55:00|782.2|779.2|787.02|784.02|787.54|784.54|781.86|778.86|0
1745924400000|2025-04-29 11:00:00|786.93|783.93|789.05|786.05|789.31|786.31|786.81|783.81|0
1745924700000|2025-04-29 11:05:00|789.02|786.02|788.44|785.44|789.68|786.68|786.85|783.85|0
1745925000000|2025-04-29 11:10:00|788.26|785.26|788.31|785.31|789.24|786.24|787.04|784.04|0
1745925300000|2025-04-29 11:15:00|788.4|785.4|791.73|788.73|791.73|788.73|788.4|785.4|0
1745925600000|2025-04-29 11:20:00|791.54|788.54|792|789|792.8|789.8|790.56|787.56|0
1745925900000|2025-04-29 11:25:00|791.9|788.9|790.45|787.45|791.9|788.9|789.3|786.3|0
1745926200000|2025-04-29 11:30:00|790.23|787.23|792.6|789.6|793.58|790.58|789.03|786.03|0
1745926500000|2025-04-29 11:35:00|792.51|789.51|789.5|786.5|793.66|790.66|789.12|786.12|0
1745926800000|2025-04-29 11:40:00|789.21|786.21|787.82|784.82|793.75|790.75|787.45|784.45|0
1745927100000|2025-04-29 11:45:00|787.63|784.63|789.62|786.62|790.18|787.18|787.45|784.45|0
1745927400000|2025-04-29 11:50:00|789.99|786.99|787.85|784.85|790.61|787.61|787.58|784.58|0
1745927700000|2025-04-29 11:55:00|788.04|785.04|789.11|786.11|789.31|786.31|787.71|784.71|0
1745928000000|2025-04-29 12:00:00|789.48|786.48|787.89|784.89|789.55|786.55|786.72|783.72|0
1745928300000|2025-04-29 12:05:00|787.82|784.82|789.52|786.52|791.99|788.99|787.82|784.82|0
1745928600000|2025-04-29 12:10:00|789.15|786.15|790.47|787.47|790.59|787.59|788.02|785.02|0
1745928900000|2025-04-29 12:15:00|790.38|787.38|785.79|782.79|790.47|787.47|785.35|782.35|0
1745929200000|2025-04-29 12:20:00|785.51|782.51|782.85|779.85|786.28|783.28|782.29|779.29|0
1745929500000|2025-04-29 12:25:00|782.94|779.94|786.15|783.15|786.98|783.98|781.7|778.7|0
1745929800000|2025-04-29 12:30:00|786.06|783.06|789.03|786.03|789.61|786.61|785.95|782.95|0
1745930100000|2025-04-29 12:35:00|789.12|786.12|789.37|786.37|789.8|786.8|787.17|784.17|0
1745930400000|2025-04-29 12:40:00|789.46|786.46|793.64|790.64|794.54|791.54|789.09|786.09|0
1745930700000|2025-04-29 12:45:00|793.55|790.55|790.12|787.12|794.17|791.17|785.32|782.32|0
1745931000000|2025-04-29 12:50:00|789.47|786.47|786.7|783.7|790.52|787.52|783.91|780.91|0
1745931300000|2025-04-29 12:55:00|786.79|783.79|779.7|776.7|786.79|783.79|778.14|775.14|0
1745931600000|2025-04-29 13:00:00|779.52|776.52|769.44|766.44|779.81|776.81|769.26|766.26|0
1745931900000|2025-04-29 13:05:00|769.26|766.26|770.87|767.87|775.51|772.51|769.26|766.26|0
1745932200000|2025-04-29 13:10:00|770.96|767.96|770.98|767.98|772.82|769.82|768.8|765.8|0
1745932500000|2025-04-29 13:15:00|771.16|768.16|772.08|769.08|772.63|769.63|768.97|765.97|0
1745932800000|2025-04-29 13:20:00|771.61|768.61|773.99|770.99|774.73|771.73|771.34|768.34|0
1745933100000|2025-04-29 13:25:00|773.91|770.91|775.64|772.64|776.66|773.66|773.54|770.54|0
1745933400000|2025-04-29 13:30:00|775.56|772.56|780.46|777.46|781.73|778.73|774.75|771.75|0
1745933700000|2025-04-29 13:35:00|780.27|777.27|778.14|775.14|780.72|777.72|775.86|772.86|0
1745934000000|2025-04-29 13:40:00|778.6|775.6|785.16|782.16|786.11|783.11|777.68|774.68|0
1745934300000|2025-04-29 13:45:00|785.44|782.44|791.65|788.65|792.35|789.35|785.26|782.26|0
1745934600000|2025-04-29 13:50:00|791.46|788.46|789.81|786.81|795.38|792.38|788.87|785.87|0
1745934900000|2025-04-29 13:55:00|790.17|787.17|789.35|786.35|794.41|791.41|787.3|784.3|0
1745935200000|2025-04-29 14:00:00|789.9|786.9|794.12|791.12|794.12|791.12|784.73|781.73|0
1745935500000|2025-04-29 14:05:00|793.81|790.81|800.25|797.25|804.5|801.5|793.06|790.06|0
1745935800000|2025-04-29 14:10:00|800.17|797.17|798.33|795.33|800.63|797.63|794.65|791.65|0
1745936100000|2025-04-29 14:15:00|797.96|794.96|793.79|790.79|798.21|795.21|791.72|788.72|0
1745936400000|2025-04-29 14:20:00|793.68|790.68|784.96|781.96|794.43|791.43|784.31|781.31|0
1745936700000|2025-04-29 14:25:00|784.78|781.78|785.01|782.01|785.55|782.55|780.81|777.81|0
1745937000000|2025-04-29 14:30:00|784.82|781.82|791.39|788.39|791.39|788.39|784.27|781.27|0
1745937300000|2025-04-29 14:35:00|791.57|788.57|798.38|795.38|799.66|796.66|790.46|787.46|0
1745937600000|2025-04-29 14:40:00|798.75|795.75|796.77|793.77|799.99|796.99|794.59|791.59|0
1745937900000|2025-04-29 14:45:00|796.87|793.87|799.9|796.9|802.05|799.05|796.05|793.05|0
1745938200000|2025-04-29 14:50:00|799.35|796.35|802.77|799.77|803.51|800.51|796.69|793.69|0
1745938500000|2025-04-29 14:55:00|802.96|799.96|807.14|804.14|807.51|804.51|802.96|799.96|0
1745938800000|2025-04-29 15:00:00|807.96|804.96|802.96|799.96|809.75|806.75|801.3|798.3|0
1745939100000|2025-04-29 15:05:00|802.59|799.59|804.35|801.35|806.22|803.22|801.29|798.29|0
1745939400000|2025-04-29 15:10:00|805.28|802.28|802.18|799.18|805.46|802.46|799.34|796.34|0
1745939700000|2025-04-29 15:15:00|802|799|795.83|792.83|804.11|801.11|795.83|792.83|0
1745940000000|2025-04-29 15:20:00|796.11|793.11|796|793|799.72|796.72|793.12|790.12|0
1745940300000|2025-04-29 15:25:00|795.91|792.91|801.59|798.59|803.78|800.78|795.12|792.12|0
1745940600000|2025-04-29 15:30:00|801.77|798.77|794.87|791.87|801.8|798.8|793.26|790.26|0
1745940900000|2025-04-29 15:35:00|793.21|790.21|798.4|795.4|800.07|797.07|791.84|788.84|0
1745941200000|2025-04-29 15:40:00|798.58|795.58|805.12|802.12|805.12|802.12|797.67|794.67|0
1745941500000|2025-04-29 15:45:00|805.03|802.03|802.27|799.27|805.75|802.75|800.38|797.38|0
1745941800000|2025-04-29 15:50:00|802.64|799.64|802.65|799.65|805.02|802.02|799.7|796.7|0
1745942100000|2025-04-29 15:55:00|802.47|799.47|797.12|794.12|802.71|799.71|796.41|793.41|0
1745942400000|2025-04-29 16:00:00|797.4|794.4|804.87|801.87|805.57|802.57|797.18|794.18|0
1745942700000|2025-04-29 16:05:00|805.08|802.08|809.64|806.64|810.21|807.21|804.59|801.59|0
1745943000000|2025-04-29 16:10:00|809.45|806.45|808.02|805.02|810.12|807.12|807.59|804.59|0
1745943300000|2025-04-29 16:15:00|808.21|805.21|804.48|801.48|809.49|806.49|803.71|800.71|0
1745943600000|2025-04-29 16:20:00|804.3|801.3|805.41|802.41|806.6|803.6|803.37|800.37|0
1745943900000|2025-04-29 16:25:00|805.22|802.22|806.33|803.33|807.03|804.03|803.29|800.29|0
1745944200000|2025-04-29 16:30:00|806.26|803.26|807.4|804.4|808.26|805.26|803.25|800.25|0
1745944500000|2025-04-29 16:35:00|807.49|804.49|801.88|798.88|808.37|805.37|801.12|798.12|0
1745944800000|2025-04-29 16:40:00|802.66|799.66|806.1|803.1|807.18|804.18|802.29|799.29|0
1745945100000|2025-04-29 16:45:00|805.91|802.91|794.11|791.11|805.97|802.97|792.09|789.09|0
1745945400000|2025-04-29 16:50:00|794.48|791.48|796.24|793.24|797.47|794.47|792.99|789.99|0
1745945700000|2025-04-29 16:55:00|796.06|793.06|792.26|789.26|796.33|793.33|788.17|785.17|0
1745946000000|2025-04-29 17:00:00|793|790|795.2|792.2|795.2|792.2|790.13|787.13|0
1745946300000|2025-04-29 17:05:00|795.02|792.02|793.49|790.49|796.32|793.32|792.33|789.33|0
1745946600000|2025-04-29 17:10:00|793.57|790.57|795.93|792.93|796.31|793.31|790.39|787.39|0
1745946900000|2025-04-29 17:15:00|795.89|792.89|803.31|800.31|803.87|800.87|794.72|791.72|0
1745947200000|2025-04-29 17:20:00|803.09|800.09|803.72|800.72|805.2|802.2|801.67|798.67|0
1745947500000|2025-04-29 17:25:00|803.51|800.51|803.26|800.26|805.55|802.55|800.41|797.41|0
1745947800000|2025-04-29 17:30:00|803.64|800.64|804.34|801.34|804.97|801.97|802.61|799.61|0
1745948100000|2025-04-29 17:35:00|803.81|800.81|808.39|805.39|808.44|805.44|803.7|800.7|0
1745948400000|2025-04-29 17:40:00|808.77|805.77|812.22|809.22|812.26|809.26|808.77|805.77|0
1745948700000|2025-04-29 17:45:00|812.03|809.03|820.72|817.72|821.87|818.87|810.06|807.06|0
1745949000000|2025-04-29 17:50:00|820.53|817.53|819.51|816.51|821.5|818.5|817.3|814.3|0
1745949300000|2025-04-29 17:55:00|819.32|816.32|819.46|816.46|822.17|819.17|818.54|815.54|0
1745949600000|2025-04-29 18:00:00|819.64|816.64|823.55|820.55|823.55|820.55|818.86|815.86|0
1745949900000|2025-04-29 18:05:00|823.74|820.74|820.57|817.57|824.93|821.93|817.9|814.9|0
1745950200000|2025-04-29 18:10:00|820.38|817.38|819.4|816.4|820.38|817.38|818.01|815.01|0
1745950500000|2025-04-29 18:15:00|819.22|816.22|819.04|816.04|823.37|820.37|819.04|816.04|0
1745950800000|2025-04-29 18:20:00|819.23|816.23|817.67|814.67|820.11|817.11|814.85|811.85|0
1745951100000|2025-04-29 18:25:00|817.48|814.48|820.55|817.55|822.17|819.17|816.82|813.82|0
1745951400000|2025-04-29 18:30:00|820.36|817.36|821.23|818.23|822.17|819.17|817.48|814.48|0
1745951700000|2025-04-29 18:35:00|821.41|818.41|823.95|820.95|824.67|821.67|820.4|817.4|0
1745952000000|2025-04-29 18:40:00|824.04|821.04|822.96|819.96|824.35|821.35|820.91|817.91|0
1745952300000|2025-04-29 18:45:00|823.14|820.14|819.78|816.78|823.14|820.14|818.87|815.87|0
1745952600000|2025-04-29 18:50:00|819.97|816.97|820.32|817.32|821.39|818.39|816.45|813.45|0
1745952900000|2025-04-29 18:55:00|820.41|817.41|817.4|814.4|821.78|818.78|816.93|813.93|0
1745953200000|2025-04-29 19:00:00|817.74|814.74|817.44|814.44|821.36|818.36|816.75|813.75|0
1745953500000|2025-04-29 19:05:00|817.55|814.55|820.29|817.29|822.48|819.48|816.32|813.32|0
1745953800000|2025-04-29 19:10:00|820.86|817.86|822.02|819.02|822.71|819.71|819.78|816.78|0
1745954100000|2025-04-29 19:15:00|821.84|818.84|819.44|816.44|821.87|818.87|818.1|815.1|0
1745954400000|2025-04-29 19:20:00|819.73|816.73|821.82|818.82|821.84|818.84|818.4|815.4|0
1745954700000|2025-04-29 19:25:00|822.01|819.01|820.14|817.14|822.57|819.57|817.61|814.61|0
1745955000000|2025-04-29 19:30:00|820.05|817.05|820.45|817.45|821.5|818.5|819.07|816.07|0
1745955300000|2025-04-29 19:35:00|820.64|817.64|818.48|815.48|821.32|818.32|816.92|813.92|0
1745955600000|2025-04-29 19:40:00|818.29|815.29|816.8|813.8|819.25|816.25|814.5|811.5|0
1745955900000|2025-04-29 19:45:00|816.43|813.43|822.59|819.59|823.15|820.15|814.96|811.96|0
1745956200000|2025-04-29 19:50:00|824.28|821.28|820.53|817.53|824.28|821.28|817.94|814.94|0
1745956500000|2025-04-29 19:55:00|820.34|817.34|815.42|812.42|820.45|817.45|813.88|810.88|0
1745956800000|2025-04-29 20:00:00|815.98|812.98|818.82|815.82|820.46|817.46|815.98|812.98|0
1745957100000|2025-04-29 20:05:00|818.26|815.26|817.86|814.86|818.53|815.53|815.79|812.79|0
1745957400000|2025-04-29 20:10:00|817.48|814.48|817.6|814.6|817.62|814.62|813.86|810.86|0
1745957700000|2025-04-29 20:15:00|817.79|814.79|817.68|814.68|818.78|815.78|816.45|813.45|0
1745958000000|2025-04-29 20:20:00|817.94|814.94|819.69|816.69|819.88|816.88|817.76|814.76|0
1745958300000|2025-04-29 20:25:00|819.5|816.5|816.75|813.75|820.02|817.02|816.75|813.75|0
1745958600000|2025-04-29 20:30:00|816.94|813.94|813.87|810.87|816.94|813.94|810.68|807.68|0
1745958900000|2025-04-29 20:35:00|814.06|811.06|814.19|811.19|816.04|813.04|813.48|810.48|0
1745959200000|2025-04-29 20:40:00|814.37|811.37|813.05|810.05|815.3|812.3|811.99|808.99|0
1745959500000|2025-04-29 20:45:00|813.42|810.42|813.06|810.06|814.8|811.8|812.7|809.7|0
1745959800000|2025-04-29 20:50:00|812.88|809.88|815.46|812.46|815.46|812.46|812.41|809.41|0
1745960100000|2025-04-29 20:55:00|815.27|812.27|815.09|812.09|817.7|814.7|815.09|812.09|0
1745960400000|2025-04-29 21:00:00|815.26|812.26|814.61|811.61|815.41|812.41|814.61|811.61|0
1745960700000|2025-04-29 21:05:00|814.89|811.89|814.78|811.78|815.26|812.26|814.65|811.65|0
1745961000000|2025-04-29 21:10:00|814.65|811.65|814.61|811.61|814.85|811.85|813.99|810.99|0
1745961300000|2025-04-29 21:15:00|814.65|811.65|814.33|811.33|814.65|811.65|813.92|810.92|0
1745961600000|2025-04-29 21:20:00|814.4|811.4|814.43|811.43|814.47|811.47|813.99|810.99|0
1745961900000|2025-04-29 21:25:00|814.47|811.47|814.81|811.81|814.81|811.81|814.47|811.47|0
1745962200000|2025-04-29 21:30:00|814.88|811.88|814.32|811.32|814.88|811.88|814.26|811.26|0
1745962500000|2025-04-29 21:35:00|814.15|811.15|813.63|810.63|814.23|811.23|813.63|810.63|0
1745962800000|2025-04-29 21:40:00|813.6|810.6|813.5|810.5|813.67|810.67|813.19|810.19|0
1745963100000|2025-04-29 21:45:00|813.54|810.54|814.12|811.12|814.12|811.12|813.41|810.41|0
1745963400000|2025-04-29 21:50:00|813.71|810.71|813.72|810.72|814.04|811.04|812.84|809.84|0
1745963700000|2025-04-29 21:55:00|813.59|810.59|813.95|810.95|814.04|811.04|813.52|810.52|0
1745964000000|2025-04-29 22:00:00|813.7|810.7|810.68|807.68|813.85|810.85|810.68|807.68|0
1745964300000|2025-04-29 22:05:00|810.76|807.76|811.7|808.7|811.7|808.7|810.39|807.39|0
1745964600000|2025-04-29 22:10:00|811.61|808.61|813.84|810.84|814.22|811.22|810.76|807.76|0
1745964900000|2025-04-29 22:15:00|813.93|810.93|813.18|810.18|815.24|812.24|813.18|810.18|0
1745965200000|2025-04-29 22:20:00|812.72|809.72|811.23|808.23|813.65|810.65|810.94|807.94|0
1745965500000|2025-04-29 22:25:00|811.04|808.04|810.48|807.48|811.5|808.5|808.8|805.8|0
1745965800000|2025-04-29 22:30:00|810.38|807.38|810.57|807.57|810.94|807.94|809.17|806.17|0
1745966100000|2025-04-29 22:35:00|810.29|807.29|809.17|806.17|810.48|807.48|809.17|806.17|0
1745966400000|2025-04-29 22:40:00|808.98|805.98|810|807|810.29|807.29|808.61|805.61|0
1745966700000|2025-04-29 22:45:00|809.91|806.91|810.1|807.1|810.66|807.66|809.73|806.73|0
1745967000000|2025-04-29 22:50:00|809.91|806.91|809.91|806.91|810.37|807.37|809.72|806.72|0
1745967300000|2025-04-29 22:55:00|809.81|806.81|807.57|804.57|810|807|807.3|804.3|0
1745967600000|2025-04-29 23:00:00|807.11|804.11|806.83|803.83|807.67|804.67|806.18|803.18|0
1745967900000|2025-04-29 23:05:00|806.92|803.92|805.89|802.89|806.92|803.92|804.32|801.32|0
1745968200000|2025-04-29 23:10:00|805.99|802.99|805.15|802.15|807.11|804.11|804.96|801.96|0
1745968500000|2025-04-29 23:15:00|805.06|802.06|806.17|803.17|806.17|803.17|805.06|802.06|0
1745968800000|2025-04-29 23:20:00|806.54|803.54|807.1|804.1|808.41|805.41|806.54|803.54|0
1745969100000|2025-04-29 23:25:00|807|804|806.17|803.17|807|804|805.7|802.7|0
1745969400000|2025-04-29 23:30:00|806.07|803.07|807.1|804.1|807.66|804.66|805.89|802.89|0
1745969700000|2025-04-29 23:35:00|807|804|807.65|804.65|808.03|805.03|806.81|803.81|0
1745970000000|2025-04-29 23:40:00|807.56|804.56|807.93|804.93|808.4|805.4|807.56|804.56|0
1745970300000|2025-04-29 23:45:00|807.84|804.84|807.28|804.28|808.21|805.21|806.53|803.53|0
1745970600000|2025-04-29 23:50:00|807.18|804.18|806.99|803.99|807.46|804.46|806.34|803.34|0
1745970900000|2025-04-29 23:55:00|807.09|804.09|806.71|803.71|807.09|804.09|805.78|802.78|0
1745971200000|2025-04-30 00:00:00|806.34|803.34|804.57|801.57|806.8|803.8|803.92|800.92|0
1745971500000|2025-04-30 00:05:00|804.48|801.48|809.32|806.32|809.88|806.88|804.29|801.29|0
1745971800000|2025-04-30 00:10:00|809.69|806.69|808.01|805.01|809.88|806.88|807.82|804.82|0
1745972100000|2025-04-30 00:15:00|808.2|805.2|805.44|802.44|809.2|806.2|805.06|802.06|0
1745972400000|2025-04-30 00:20:00|805.36|802.36|805.84|802.84|808.26|805.26|805.36|802.36|0
1745972700000|2025-04-30 00:25:00|806.21|803.21|805.45|802.45|806.21|803.21|804.9|801.9|0
1745973000000|2025-04-30 00:30:00|804.87|801.87|806.52|803.52|806.61|803.61|803.05|800.05|0
1745973300000|2025-04-30 00:35:00|806.62|803.62|806.04|803.04|806.94|803.94|805.6|802.6|0
1745973600000|2025-04-30 00:40:00|806.15|803.15|804.67|801.67|806.15|803.15|804.2|801.2|0
1745973900000|2025-04-30 00:45:00|804.85|801.85|800.4|797.4|804.91|801.91|800.25|797.25|0
1745974200000|2025-04-30 00:50:00|800.68|797.68|800.17|797.17|801.2|798.2|799.03|796.03|0
1745974500000|2025-04-30 00:55:00|799.98|796.98|800.47|797.47|800.66|797.66|798.94|795.94|0
1745974800000|2025-04-30 01:00:00|800.5|797.5|799.62|796.62|800.86|797.86|799.53|796.53|0
1745975100000|2025-04-30 01:05:00|799.72|796.72|800.7|797.7|801.23|798.23|799.2|796.2|0
1745975400000|2025-04-30 01:10:00|800.8|797.8|801.56|798.56|805.19|802.19|800|797|0
1745975700000|2025-04-30 01:15:00|801.93|798.93|800.91|797.91|801.93|798.93|800.33|797.33|0
1745976000000|2025-04-30 01:20:00|800.72|797.72|800.83|797.83|801.65|798.65|800.19|797.19|0
1745976300000|2025-04-30 01:25:00|800.74|797.74|801.11|798.11|801.35|798.35|799.99|796.99|0
1745976600000|2025-04-30 01:30:00|800.92|797.92|801.05|798.05|801.62|798.62|799.41|796.41|0
1745976900000|2025-04-30 01:35:00|801.06|798.06|800.45|797.45|802.74|799.74|800.45|797.45|0
1745977200000|2025-04-30 01:40:00|800.81|797.81|798.81|795.81|800.81|797.81|797.49|794.49|0
1745977500000|2025-04-30 01:45:00|798.67|795.67|797.05|794.05|798.67|795.67|795.84|792.84|0
1745977800000|2025-04-30 01:50:00|796.96|793.96|798.06|795.06|801.76|798.76|795.96|792.96|0
1745978100000|2025-04-30 01:55:00|797.89|794.89|797.79|794.79|798.74|795.74|797.52|794.52|0
1745978400000|2025-04-30 02:00:00|797.73|794.73|796.29|793.29|799.1|796.1|796.1|793.1|0
1745978700000|2025-04-30 02:05:00|796.22|793.22|797.84|794.84|798.41|795.41|796.13|793.13|0
1745979000000|2025-04-30 02:10:00|797.9|794.9|798.16|795.16|799.18|796.18|797.9|794.9|0
1745979300000|2025-04-30 02:15:00|798.07|795.07|798.01|795.01|798.82|795.82|797.51|794.51|0
1745979600000|2025-04-30 02:20:00|797.92|794.92|797.1|794.1|797.92|794.92|796.69|793.69|0
1745979900000|2025-04-30 02:25:00|797.28|794.28|795.45|792.45|797.5|794.5|794.97|791.97|0
1745980200000|2025-04-30 02:30:00|795.64|792.64|796.95|793.95|797.13|794.13|794.83|791.83|0
1745980500000|2025-04-30 02:35:00|796.6|793.6|796.67|793.67|797.3|794.3|796.28|793.28|0
1745980800000|2025-04-30 02:40:00|796.76|793.76|797.72|794.72|797.87|794.87|796.23|793.23|0
1745981100000|2025-04-30 02:45:00|797.81|794.81|796.81|793.81|798.01|795.01|796.72|793.72|0
1745981400000|2025-04-30 02:50:00|796.82|793.82|797.08|794.08|797.27|794.27|796.52|793.52|0
1745981700000|2025-04-30 02:55:00|797.06|794.06|795.46|792.46|797.06|794.06|795.25|792.25|0
1745982000000|2025-04-30 03:00:00|795.28|792.28|794.1|791.1|795.62|792.62|793.96|790.96|0
1745982300000|2025-04-30 03:05:00|793.87|790.87|790.83|787.83|794.09|791.09|790.5|787.5|0
1745982600000|2025-04-30 03:10:00|790.65|787.65|792.43|789.43|793.27|790.27|790.55|787.55|0
1745982900000|2025-04-30 03:15:00|792.51|789.51|792.91|789.91|793.39|790.39|791.36|788.36|0
1745983200000|2025-04-30 03:20:00|792.82|789.82|793.62|790.62|793.62|790.62|792.69|789.69|0
1745983500000|2025-04-30 03:25:00|793.8|790.8|794.32|791.32|794.6|791.6|793.71|790.71|0
1745983800000|2025-04-30 03:30:00|794.42|791.42|794.48|791.48|794.72|791.72|793.65|790.65|0
1745984100000|2025-04-30 03:35:00|794.57|791.57|795.94|792.94|796.21|793.21|794.57|791.57|0
1745984400000|2025-04-30 03:40:00|795.75|792.75|794.77|791.77|796.01|793.01|794.77|791.77|0
1745984700000|2025-04-30 03:45:00|794.87|791.87|797.25|794.25|797.25|794.25|794.84|791.84|0
1745985000000|2025-04-30 03:50:00|796.97|793.97|796.37|793.37|796.97|793.97|795.64|792.64|0
1745985300000|2025-04-30 03:55:00|796.47|793.47|796.58|793.58|797.12|794.12|796.19|793.19|0
1745985600000|2025-04-30 04:00:00|796.3|793.3|796.39|793.39|797.3|794.3|795.57|792.57|0
1745985900000|2025-04-30 04:05:00|796.47|793.47|796.34|793.34|796.49|793.49|795.38|792.38|0
1745986200000|2025-04-30 04:10:00|796.48|793.48|796.31|793.31|796.5|793.5|795.67|792.67|0
1745986500000|2025-04-30 04:15:00|796.4|793.4|799.43|796.43|799.88|796.88|795.44|792.44|0
1745986800000|2025-04-30 04:20:00|799.33|796.33|798.23|795.23|799.5|796.5|797.86|794.86|0
1745987100000|2025-04-30 04:25:00|798.14|795.14|798.31|795.31|798.85|795.85|797.56|794.56|0
1745987400000|2025-04-30 04:30:00|798.21|795.21|797.73|794.73|798.44|795.44|797.01|794.01|0
1745987700000|2025-04-30 04:35:00|797.82|794.82|797.57|794.57|797.84|794.84|796.57|793.57|0
1745988000000|2025-04-30 04:40:00|797.48|794.48|797.87|794.87|798.57|795.57|797.48|794.48|0
1745988300000|2025-04-30 04:45:00|797.69|794.69|797.53|794.53|798.03|795.03|797.06|794.06|0
1745988600000|2025-04-30 04:50:00|797.9|794.9|797.16|794.16|798.17|795.17|796.75|793.75|0
1745988900000|2025-04-30 04:55:00|797.34|794.34|798.24|795.24|798.56|795.56|797.07|794.07|0
1745989200000|2025-04-30 05:00:00|798.33|795.33|798.9|795.9|799.02|796.02|797.22|794.22|0
1745989500000|2025-04-30 05:05:00|798.81|795.81|799.41|796.41|799.62|796.62|798.09|795.09|0
1745989800000|2025-04-30 05:10:00|799.32|796.32|797.71|794.71|799.62|796.62|797.45|794.45|0
1745990100000|2025-04-30 05:15:00|797.53|794.53|796.16|793.16|797.68|794.68|795.24|792.24|0
1745990400000|2025-04-30 05:20:00|796.43|793.43|796.11|793.11|796.68|793.68|795.56|792.56|0
1745990700000|2025-04-30 05:25:00|795.74|792.74|795.69|792.69|795.93|792.93|794.73|791.73|0
1745991000000|2025-04-30 05:30:00|796.06|793.06|799.4|796.4|799.48|796.48|795.14|792.14|0
1745991300000|2025-04-30 05:35:00|799.77|796.77|798.22|795.22|799.77|796.77|797.73|794.73|0
1745991600000|2025-04-30 05:40:00|798.59|795.59|799.15|796.15|799.35|796.35|798.27|795.27|0
1745991900000|2025-04-30 05:45:00|799.05|796.05|798.83|795.83|799.15|796.15|796.98|793.98|0
1745992200000|2025-04-30 05:50:00|799.01|796.01|799.21|796.21|799.31|796.31|798.43|795.43|0
1745992500000|2025-04-30 05:55:00|799.12|796.12|800.07|797.07|800.19|797.19|798.7|795.7|0
1745992800000|2025-04-30 06:00:00|801.27|798.27|800.98|797.98|802.39|799.39|799.56|796.56|0
1745993100000|2025-04-30 06:05:00|800.89|797.89|802.67|799.67|803.1|800.1|800.8|797.8|0
1745993400000|2025-04-30 06:10:00|802.53|799.53|804.68|801.68|805.94|802.94|802.53|799.53|0
1745993700000|2025-04-30 06:15:00|804.87|801.87|804.44|801.44|805.15|802.15|803.99|800.99|0
1745994000000|2025-04-30 06:20:00|804.35|801.35|804.19|801.19|809.41|806.41|803.42|800.42|0
1745994300000|2025-04-30 06:25:00|804.29|801.29|805.17|802.17|805.32|802.32|804.17|801.17|0
1745994600000|2025-04-30 06:30:00|805.08|802.08|805.88|802.88|806.93|803.93|804.05|801.05|0
1745994900000|2025-04-30 06:35:00|805.78|802.78|804.37|801.37|805.78|802.78|804.12|801.12|0
1745995200000|2025-04-30 06:40:00|804.27|801.27|803.61|800.61|805.14|802.14|802.55|799.55|0
1745995500000|2025-04-30 06:45:00|803.42|800.42|803.53|800.53|803.79|800.79|802.9|799.9|0
1745995800000|2025-04-30 06:50:00|803.62|800.62|804.84|801.84|805.52|802.52|803.37|800.37|0
1745996100000|2025-04-30 06:55:00|804.93|801.93|806.17|803.17|807.04|804.04|804.84|801.84|0
1745996400000|2025-04-30 07:00:00|806.26|803.26|807.84|804.84|808.77|805.77|806.26|803.26|0
1745996700000|2025-04-30 07:05:00|807.93|804.93|806.84|803.84|808.09|805.09|806.63|803.63|0
1745997000000|2025-04-30 07:10:00|807.03|804.03|810.41|807.41|810.78|807.78|806.81|803.81|0
1745997300000|2025-04-30 07:15:00|810.22|807.22|808.91|805.91|810.84|807.84|808.73|805.73|0
1745997600000|2025-04-30 07:20:00|809|806|809.22|806.22|810.65|807.65|808|805|0
1745997900000|2025-04-30 07:25:00|809.03|806.03|809.47|806.47|810.48|807.48|808.95|805.95|0
1745998200000|2025-04-30 07:30:00|809.19|806.19|808.71|805.71|810.07|807.07|807.47|804.47|0
1745998500000|2025-04-30 07:35:00|808.43|805.43|807.58|804.58|808.5|805.5|805.95|802.95|0
1745998800000|2025-04-30 07:40:00|807.4|804.4|807.08|804.08|807.84|804.84|806.55|803.55|0
1745999100000|2025-04-30 07:45:00|806.99|803.99|808.61|805.61|808.61|805.61|805.81|802.81|0
1745999400000|2025-04-30 07:50:00|808.33|805.33|807.56|804.56|808.49|805.49|807.03|804.03|0
1745999700000|2025-04-30 07:55:00|807.93|804.93|809.22|806.22|810.33|807.33|807.93|804.93|0
1746000000000|2025-04-30 08:00:00|809.13|806.13|806.24|803.24|809.78|806.78|805.1|802.1|0
1746000300000|2025-04-30 08:05:00|806.41|803.41|809.94|806.94|811.03|808.03|806.41|803.41|0
1746000600000|2025-04-30 08:10:00|810.05|807.05|811.66|808.66|811.9|808.9|809.75|806.75|0
1746000900000|2025-04-30 08:15:00|811.85|808.85|813.31|810.31|815.51|812.51|811.75|808.75|0
1746001200000|2025-04-30 08:20:00|813.03|810.03|809.15|806.15|813.05|810.05|808.99|805.99|0
1746001500000|2025-04-30 08:25:00|809.27|806.27|808.43|805.43|809.46|806.46|807.52|804.52|0
1746001800000|2025-04-30 08:30:00|808.35|805.35|806.71|803.71|808.44|805.44|806.13|803.13|0
1746002100000|2025-04-30 08:35:00|806.7|803.7|806|803|807.16|804.16|805.04|802.04|0
1746002400000|2025-04-30 08:40:00|806.01|803.01|808.93|805.93|809.02|806.02|805.92|802.92|0
1746002700000|2025-04-30 08:45:00|808.71|805.71|808.19|805.19|808.89|805.89|807.67|804.67|0
1746003000000|2025-04-30 08:50:00|808.47|805.47|810.68|807.68|811.26|808.26|808.47|805.47|0
1746003300000|2025-04-30 08:55:00|810.72|807.72|806.32|803.32|810.82|807.82|806.32|803.32|0
1746003600000|2025-04-30 09:00:00|806.91|803.91|809.34|806.34|809.61|806.61|806.72|803.72|0
1746003900000|2025-04-30 09:05:00|809.24|806.24|810.31|807.31|810.48|807.48|809.04|806.04|0
1746004200000|2025-04-30 09:10:00|810.4|807.4|811.32|808.32|811.67|808.67|809.72|806.72|0
1746004500000|2025-04-30 09:15:00|811.13|808.13|811.31|808.31|811.35|808.35|809.94|806.94|0
1746004800000|2025-04-30 09:20:00|811.22|808.22|811.46|808.46|811.55|808.55|810.28|807.28|0
1746005100000|2025-04-30 09:25:00|811.33|808.33|813.19|810.19|813.2|810.2|811.11|808.11|0
1746005400000|2025-04-30 09:30:00|813.38|810.38|813.98|810.98|814.69|811.69|813.28|810.28|0
1746005700000|2025-04-30 09:35:00|814.08|811.08|813.18|810.18|814.48|811.48|813.07|810.07|0
1746006000000|2025-04-30 09:40:00|813.46|810.46|813.65|810.65|814.42|811.42|813.27|810.27|0
1746006300000|2025-04-30 09:45:00|813.56|810.56|810.89|807.89|813.94|810.94|810.71|807.71|0
1746006600000|2025-04-30 09:50:00|810.98|807.98|810.93|807.93|812.08|809.08|810.93|807.93|0
1746006900000|2025-04-30 09:55:00|811.12|808.12|810.81|807.81|811.21|808.21|810.44|807.44|0
1746007200000|2025-04-30 10:00:00|811.09|808.09|810.63|807.63|811.23|808.23|809.75|806.75|0
1746007500000|2025-04-30 10:05:00|810.82|807.82|810.29|807.29|810.98|807.98|810|807|0
1746007800000|2025-04-30 10:10:00|810.47|807.47|810.23|807.23|810.72|807.72|810.05|807.05|0
1746008100000|2025-04-30 10:15:00|810.14|807.14|809.04|806.04|810.98|807.98|808.46|805.46|0
1746008400000|2025-04-30 10:20:00|808.94|805.94|808.48|805.48|810.31|807.31|807.68|804.68|0
1746008700000|2025-04-30 10:25:00|808.57|805.57|808.32|805.32|808.83|805.83|807.89|804.89|0
1746009000000|2025-04-30 10:30:00|808.51|805.51|805.9|802.9|808.51|805.51|801.89|798.89|0
1746009300000|2025-04-30 10:35:00|806|803|804.09|801.09|807.22|804.22|804.09|801.09|0
1746009600000|2025-04-30 10:40:00|804.19|801.19|804.42|801.42|806.26|803.26|804.06|801.06|0
1746009900000|2025-04-30 10:45:00|804.51|801.51|805.91|802.91|806.05|803.05|803.99|800.99|0
1746010200000|2025-04-30 10:50:00|806.01|803.01|806.51|803.51|807.48|804.48|805.42|802.42|0
1746010500000|2025-04-30 10:55:00|806.34|803.34|808.46|805.46|808.5|805.5|805.9|802.9|0
1746010800000|2025-04-30 11:00:00|808.74|805.74|811.27|808.27|811.86|808.86|808.16|805.16|0
1746011100000|2025-04-30 11:05:00|811.17|808.17|811.85|808.85|812.22|809.22|810.63|807.63|0
1746011400000|2025-04-30 11:10:00|811.89|808.89|810.86|807.86|813.59|810.59|810.77|807.77|0
1746011700000|2025-04-30 11:15:00|811.23|808.23|808.54|805.54|812.63|809.63|808.51|805.51|0
1746012000000|2025-04-30 11:20:00|808.73|805.73|805.13|802.13|808.73|805.73|805.13|802.13|0
1746012300000|2025-04-30 11:25:00|805.31|802.31|804.59|801.59|806.03|803.03|804.18|801.18|0
1746012600000|2025-04-30 11:30:00|804.77|801.77|803.44|800.44|804.92|801.92|802.48|799.48|0
1746012900000|2025-04-30 11:35:00|803.26|800.26|805.67|802.67|805.91|802.91|802.75|799.75|0
1746013200000|2025-04-30 11:40:00|805.57|802.57|805.37|802.37|805.75|802.75|804.87|801.87|0
1746013500000|2025-04-30 11:45:00|805.28|802.28|803.35|800.35|805.37|802.37|802.15|799.15|0
1746013800000|2025-04-30 11:50:00|803.64|800.64|801.35|798.35|804.12|801.12|801.1|798.1|0
1746014100000|2025-04-30 11:55:00|801.44|798.44|802.53|799.53|802.9|799.9|801.18|798.18|0
1746014400000|2025-04-30 12:00:00|801.79|798.79|802.57|799.57|803.9|800.9|800.89|797.89|0
1746014700000|2025-04-30 12:05:00|802.75|799.75|798.48|795.48|802.75|799.75|797.78|794.78|0
1746015000000|2025-04-30 12:10:00|798.29|795.29|798.05|795.05|798.99|795.99|796.74|793.74|0
1746015300000|2025-04-30 12:15:00|797.23|794.23|793.6|790.6|797.23|794.23|792.46|789.46|0
1746015600000|2025-04-30 12:20:00|793.7|790.7|788.79|785.79|793.7|790.7|782.94|779.94|0
1746015900000|2025-04-30 12:25:00|788.7|785.7|790.03|787.03|790.77|787.77|785.86|782.86|0
1746016200000|2025-04-30 12:30:00|780.71|777.71|780.86|777.86|792.08|789.08|774.99|771.99|0
1746016500000|2025-04-30 12:35:00|780.96|777.96|772.09|769.09|785.47|782.47|772|769|0
1746016800000|2025-04-30 12:40:00|771.91|768.91|765.24|762.24|772.7|769.7|762.78|759.78|0
1746017100000|2025-04-30 12:45:00|765.33|762.33|761.24|758.24|765.33|762.33|757.07|754.07|0
1746017400000|2025-04-30 12:50:00|761.05|758.05|763.27|760.27|764.08|761.08|759.08|756.08|0
1746017700000|2025-04-30 12:55:00|763.09|760.09|765.25|762.25|766.65|763.65|762.89|759.89|0
1746018000000|2025-04-30 13:00:00|764.52|761.52|761.11|758.11|764.64|761.64|759.88|756.88|0
1746018300000|2025-04-30 13:05:00|761.19|758.19|759.64|756.64|761.92|758.92|756.94|753.94|0
1746018600000|2025-04-30 13:10:00|759.46|756.46|759.3|756.3|761.65|758.65|755.28|752.28|0
1746018900000|2025-04-30 13:15:00|758.94|755.94|761.84|758.84|762.93|759.93|757.31|754.31|0
1746019200000|2025-04-30 13:20:00|761.66|758.66|765.65|762.65|765.83|762.83|761.47|758.47|0
1746019500000|2025-04-30 13:25:00|765.47|762.47|769.1|766.1|769.29|766.29|764.19|761.19|0
1746019800000|2025-04-30 13:30:00|758.71|755.71|759.89|756.89|761.73|758.73|752.83|749.83|0
1746020100000|2025-04-30 13:35:00|760.44|757.44|747.8|744.8|761.92|758.92|746.46|743.46|0
1746020400000|2025-04-30 13:40:00|746.64|743.64|742.71|739.71|748.74|745.74|736.82|733.82|0
1746020700000|2025-04-30 13:45:00|741.82|738.82|746.21|743.21|747.8|744.8|738.65|735.65|0
1746021000000|2025-04-30 13:50:00|745.94|742.94|738.13|735.13|746.66|743.66|735.66|732.66|0
1746021300000|2025-04-30 13:55:00|738.03|735.03|732.36|729.36|740.51|737.51|728.58|725.58|0
1746021600000|2025-04-30 14:00:00|731.56|728.56|738.49|735.49|742.71|739.71|730.67|727.67|0
1746021900000|2025-04-30 14:05:00|738.31|735.31|744.79|741.79|746.85|743.85|736.08|733.08|0
1746022200000|2025-04-30 14:10:00|744.61|741.61|750.71|747.71|751.46|748.46|741.18|738.18|0
1746022500000|2025-04-30 14:15:00|751.25|748.25|753.79|750.79|753.79|750.79|747.72|744.72|0
1746022800000|2025-04-30 14:20:00|753.07|750.07|758.26|755.26|758.36|755.36|750.45|747.45|0
1746023100000|2025-04-30 14:25:00|758.18|755.18|761.44|758.44|762.06|759.06|755.53|752.53|0
1746023400000|2025-04-30 14:30:00|760.9|757.9|762.82|759.82|766.27|763.27|758.88|755.88|0
1746023700000|2025-04-30 14:35:00|762.55|759.55|761.27|758.27|762.55|759.55|756.57|753.57|0
1746024000000|2025-04-30 14:40:00|760.64|757.64|765.69|762.69|767.32|764.32|754.47|751.47|0
1746024300000|2025-04-30 14:45:00|765.33|762.33|763.79|760.79|766.23|763.23|760.13|757.13|0
1746024600000|2025-04-30 14:50:00|763.25|760.25|764.38|761.38|769.24|766.24|757.82|754.82|0
1746024900000|2025-04-30 14:55:00|764.02|761.02|764.94|761.94|769.84|766.84|760.42|757.42|0
1746025200000|2025-04-30 15:00:00|766.21|763.21|773.13|770.13|774.06|771.06|766.21|763.21|0
1746025500000|2025-04-30 15:05:00|772.77|769.77|777.53|774.53|779.73|776.73|771.12|768.12|0
1746025800000|2025-04-30 15:10:00|778.18|775.18|778.17|775.17|781.11|778.11|776.12|773.12|0
1746026100000|2025-04-30 15:15:00|778.72|775.72|779.71|776.71|781.36|778.36|776.82|773.82|0
1746026400000|2025-04-30 15:20:00|779.53|776.53|781.79|778.79|785.38|782.38|778.61|775.61|0
1746026700000|2025-04-30 15:25:00|781.43|778.43|780.83|777.83|783.35|780.35|775.61|772.61|0
1746027000000|2025-04-30 15:30:00|780.92|777.92|783.19|780.19|783.74|780.74|779.45|776.45|0
1746027300000|2025-04-30 15:35:00|783.83|780.83|780.65|777.65|783.97|780.97|777.99|774.99|0
1746027600000|2025-04-30 15:40:00|780.84|777.84|785.58|782.58|785.95|782.95|778.8|775.8|0
1746027900000|2025-04-30 15:45:00|785.95|782.95|784.29|781.29|785.95|782.95|781.96|778.96|0
1746028200000|2025-04-30 15:50:00|784.84|781.84|782|779|785.54|782.54|777.7|774.7|0
1746028500000|2025-04-30 15:55:00|781.77|778.77|783.77|780.77|786.21|783.21|777.59|774.59|0
1746028800000|2025-04-30 16:00:00|783.95|780.95|785.67|782.67|786.66|783.66|782.06|779.06|0
1746029100000|2025-04-30 16:05:00|785.49|782.49|785.19|782.19|790.06|787.06|785.01|782.01|0
1746029400000|2025-04-30 16:10:00|785.38|782.38|781.18|778.18|785.87|782.87|781|778|0
1746029700000|2025-04-30 16:15:00|781|778|780.91|777.91|783.87|780.87|778.78|775.78|0
1746030000000|2025-04-30 16:20:00|781.09|778.09|775.04|772.04|781.62|778.62|774.64|771.64|0
1746030300000|2025-04-30 16:25:00|775.22|772.22|774.48|771.48|776.97|773.97|772.81|769.81|0
1746030600000|2025-04-30 16:30:00|774.3|771.3|771.62|768.62|774.67|771.67|770.73|767.73|0
1746030900000|2025-04-30 16:35:00|771.53|768.53|782.24|779.24|782.62|779.62|770.38|767.38|0
1746031200000|2025-04-30 16:40:00|781.87|778.87|781.61|778.61|785.88|782.88|781.1|778.1|0
1746031500000|2025-04-30 16:45:00|781.7|778.7|781.54|778.54|784.26|781.26|779.97|776.97|0
1746031800000|2025-04-30 16:50:00|781.36|778.36|785.68|782.68|785.76|782.76|780.99|777.99|0
1746032100000|2025-04-30 16:55:00|785.59|782.59|786.01|783.01|787.18|784.18|782.59|779.59|0
1746032400000|2025-04-30 17:00:00|785.64|782.64|784.28|781.28|787.97|784.97|783.51|780.51|0
1746032700000|2025-04-30 17:05:00|784.1|781.1|778.86|775.86|784.1|781.1|777.95|774.95|0
1746033000000|2025-04-30 17:10:00|778.5|775.5|774.34|771.34|778.5|775.5|769.18|766.18|0
1746033300000|2025-04-30 17:15:00|774.89|771.89|779.63|776.63|781.88|778.88|774.89|771.89|0
1746033600000|2025-04-30 17:20:00|780|777|780.49|777.49|781.53|778.53|779.57|776.57|0
1746033900000|2025-04-30 17:25:00|780.6|777.6|789.25|786.25|790.25|787.25|780.6|777.6|0
1746034200000|2025-04-30 17:30:00|788.88|785.88|793.68|790.68|793.68|790.68|787.66|784.66|0
1746034500000|2025-04-30 17:35:00|794.32|791.32|792.19|789.19|796.68|793.68|792.19|789.19|0
1746034800000|2025-04-30 17:40:00|792|789|795.56|792.56|796.16|793.16|791.08|788.08|0
1746035100000|2025-04-30 17:45:00|795.75|792.75|792.57|789.57|795.75|792.75|791.64|788.64|0
1746035400000|2025-04-30 17:50:00|792.75|789.75|795.66|792.66|795.84|792.84|792.51|789.51|0
1746035700000|2025-04-30 17:55:00|795.48|792.48|792.4|789.4|796.44|793.44|790.86|787.86|0
1746036000000|2025-04-30 18:00:00|792.58|789.58|791.76|788.76|792.75|789.75|788.26|785.26|0
1746036300000|2025-04-30 18:05:00|791.58|788.58|795.83|792.83|811.13|808.13|788.41|785.41|0
1746036600000|2025-04-30 18:10:00|796.1|793.1|798.33|795.33|806.02|803.02|794.83|791.83|0
1746036900000|2025-04-30 18:15:00|798.52|795.52|801.41|798.41|804.21|801.21|797.34|794.34|0
1746037200000|2025-04-30 18:20:00|801.23|798.23|798.53|795.53|802.58|799.58|795.64|792.64|0
1746037500000|2025-04-30 18:25:00|798.63|795.63|792.62|789.62|800.7|797.7|788.1|785.1|0
1746037800000|2025-04-30 18:30:00|791.97|788.97|791.71|788.71|795.96|792.96|790.98|787.98|0
1746038100000|2025-04-30 18:35:00|791.34|788.34|784.8|781.8|791.34|788.34|784.62|781.62|0
1746038400000|2025-04-30 18:40:00|784.34|781.34|784.8|781.8|787.37|784.37|783.03|780.03|0
1746038700000|2025-04-30 18:45:00|784.62|781.62|792.99|789.99|795.13|792.13|784.52|781.52|0
1746039000000|2025-04-30 18:50:00|792.44|789.44|789.7|786.7|794.86|791.86|789.19|786.19|0
1746039300000|2025-04-30 18:55:00|789.6|786.6|786.12|783.12|792.27|789.27|784.72|781.72|0
1746039600000|2025-04-30 19:00:00|785.66|782.66|789.8|786.8|791.98|788.98|785.66|782.66|0
1746039900000|2025-04-30 19:05:00|790.17|787.17|790.21|787.21|792.56|789.56|788.91|785.91|0
1746040200000|2025-04-30 19:10:00|790.11|787.11|795.31|792.31|795.35|792.35|788.89|785.89|0
1746040500000|2025-04-30 19:15:00|795.13|792.13|791.41|788.41|795.94|792.94|791.41|788.41|0
1746040800000|2025-04-30 19:20:00|791.23|788.23|792.18|789.18|796.37|793.37|790.88|787.88|0
1746041100000|2025-04-30 19:25:00|792.45|789.45|787.97|784.97|792.89|789.89|786.85|783.85|0
1746041400000|2025-04-30 19:30:00|787.79|784.79|786.98|783.98|789.66|786.66|786.45|783.45|0
1746041700000|2025-04-30 19:35:00|786.61|783.61|788.78|785.78|792.21|789.21|784.61|781.61|0
1746042000000|2025-04-30 19:40:00|789.15|786.15|798.72|795.72|799.23|796.23|788.1|785.1|0
1746042300000|2025-04-30 19:45:00|799.08|796.08|811.44|808.44|811.62|808.62|799.08|796.08|0
1746042600000|2025-04-30 19:50:00|810.14|807.14|825.55|822.55|830.96|827.96|810.14|807.14|0
1746042900000|2025-04-30 19:55:00|825.36|822.36|818.02|815.02|837.44|834.44|818.02|815.02|0
1746043200000|2025-04-30 20:00:00|824.18|821.18|830.16|827.16|837.38|834.38|813.4|810.4|0
1746043500000|2025-04-30 20:05:00|830.35|827.35|833.8|830.8|843.3|840.3|830.35|827.35|0
1746043800000|2025-04-30 20:10:00|834.04|831.04|836.75|833.75|840.52|837.52|834.04|831.04|0
1746044100000|2025-04-30 20:15:00|837.19|834.19|839.81|836.81|839.81|836.81|834.63|831.63|0
1746044400000|2025-04-30 20:20:00|839.43|836.43|847.48|844.48|847.64|844.64|837.35|834.35|0
1746044700000|2025-04-30 20:25:00|846.92|843.92|848.71|845.71|849.43|846.43|843.9|840.9|0
1746045000000|2025-04-30 20:30:00|848.9|845.9|849.56|846.56|850.07|847.07|846.2|843.2|0
1746045300000|2025-04-30 20:35:00|849.94|846.94|851.01|848.01|852.7|849.7|848.03|845.03|0
1746045600000|2025-04-30 20:40:00|850.36|847.36|850.32|847.32|852.26|849.26|848.88|845.88|0
1746045900000|2025-04-30 20:45:00|849.94|846.94|847.77|844.77|849.94|846.94|846.24|843.24|0
1746046200000|2025-04-30 20:50:00|847.96|844.96|849.04|846.04|850.67|847.67|847.91|844.91|0
1746046500000|2025-04-30 20:55:00|849.23|846.23|846.56|843.56|850.55|847.55|845.64|842.64|0
1746046800000|2025-04-30 21:00:00|846.35|843.35|845.13|842.13|848.49|845.49|845.1|842.1|0
1746047100000|2025-04-30 21:05:00|845.82|842.82|845.93|842.93|846.03|843.03|845.47|842.47|0
1746047400000|2025-04-30 21:10:00|845.96|842.96|846.72|843.72|847.79|844.79|845.96|842.96|0
1746047700000|2025-04-30 21:15:00|846.64|843.64|848.1|845.1|848.85|845.85|846.64|843.64|0
1746048000000|2025-04-30 21:20:00|848.16|845.16|848.93|845.93|850|847|847.92|844.92|0
1746048300000|2025-04-30 21:25:00|848.85|845.85|848.67|845.67|848.93|845.93|847.99|844.99|0
1746048600000|2025-04-30 21:30:00|848.27|845.27|848.88|845.88|850|847|848.27|845.27|0
1746048900000|2025-04-30 21:35:00|848.85|845.85|848.41|845.41|849.02|846.02|848.23|845.23|0
1746049200000|2025-04-30 21:40:00|848.37|845.37|847.19|844.19|848.54|845.54|847.15|844.15|0
1746049500000|2025-04-30 21:45:00|847.13|844.13|846.42|843.42|847.48|844.48|846.1|843.1|0
1746049800000|2025-04-30 21:50:00|845.74|842.74|845.58|842.58|845.74|842.74|844.82|841.82|0
1746050100000|2025-04-30 21:55:00|845.48|842.48|845.35|842.35|846.1|843.1|845.04|842.04|0
1746050400000|2025-04-30 22:00:00|846.55|843.55|850.62|847.62|855.16|852.16|843.91|840.91|0
1746050700000|2025-04-30 22:05:00|850.71|847.71|859.42|856.42|861.7|858.7|850.71|847.71|0
1746051000000|2025-04-30 22:10:00|859.8|856.8|858.47|855.47|861.42|858.42|856.2|853.2|0
1746051300000|2025-04-30 22:15:00|857.9|854.9|855.34|852.34|858.95|855.95|853.35|850.35|0
1746051600000|2025-04-30 22:20:00|855.15|852.15|853.45|850.45|857.33|854.33|853.45|850.45|0
1746051900000|2025-04-30 22:25:00|853.35|850.35|851.83|848.83|854.02|851.02|850.51|847.51|0
1746052200000|2025-04-30 22:30:00|852.4|849.4|854.67|851.67|857.61|854.61|852.12|849.12|0
1746052500000|2025-04-30 22:35:00|854.58|851.58|852.21|849.21|855.72|852.72|851.83|848.83|0
1746052800000|2025-04-30 22:40:00|852.12|849.12|850.22|847.22|852.3|849.3|850.22|847.22|0
1746053100000|2025-04-30 22:45:00|850.12|847.12|850.88|847.88|851.55|848.55|849.94|846.94|0
1746053400000|2025-04-30 22:50:00|850.79|847.79|852.3|849.3|852.3|849.3|850.6|847.6|0
1746053700000|2025-04-30 22:55:00|852.39|849.39|855.14|852.14|855.23|852.23|852.11|849.11|0
1746054000000|2025-04-30 23:00:00|854.95|851.95|855.8|852.8|857.22|854.22|854.38|851.38|0
1746054300000|2025-04-30 23:05:00|855.7|852.7|852.19|849.19|855.89|852.89|851.92|848.92|0
1746054600000|2025-04-30 23:10:00|852.1|849.1|852.67|849.67|854.18|851.18|850.49|847.49|0
1746054900000|2025-04-30 23:15:00|852.48|849.48|852.67|849.67|854.75|851.75|852.38|849.38|0
1746055200000|2025-04-30 23:20:00|852.86|849.86|856.83|853.83|857.21|854.21|852.86|849.86|0
1746055500000|2025-04-30 23:25:00|856.92|853.92|857.68|854.68|858.35|855.35|856.83|853.83|0
1746055800000|2025-04-30 23:30:00|857.78|854.78|858.16|855.16|858.63|855.63|857.78|854.78|0
1746056100000|2025-04-30 23:35:00|857.97|854.97|857.11|854.11|857.97|854.97|856.07|853.07|0
1746056400000|2025-04-30 23:40:00|857.21|854.21|856.45|853.45|857.59|854.59|855.88|852.88|0
1746056700000|2025-04-30 23:45:00|856.54|853.54|857.39|854.39|857.58|854.58|855.59|852.59|0
1746057000000|2025-04-30 23:50:00|857.29|854.29|857.48|854.48|859.38|856.38|857.2|854.2|0
1746057300000|2025-04-30 23:55:00|857.1|854.1|858.15|855.15|858.53|855.53|857.01|854.01|0
1746057600000|2025-05-01 00:00:00|858.24|855.24|860.61|857.61|861.18|858.18|857.58|854.58|0
1746057900000|2025-05-01 00:05:00|860.51|857.51|860.61|857.61|861.37|858.37|860.04|857.04|0
1746058200000|2025-05-01 00:10:00|860.51|857.51|861.18|858.18|861.94|858.94|858.99|855.99|0
1746058500000|2025-05-01 00:15:00|861.27|858.27|861.11|858.11|863.04|860.04|860.38|857.38|0
1746058800000|2025-05-01 00:20:00|860.92|857.92|861.24|858.24|862.07|859.07|860.07|857.07|0
1746059100000|2025-05-01 00:25:00|861.14|858.14|861.19|858.19|865.45|862.45|861.05|858.05|0
1746059400000|2025-05-01 00:30:00|861.57|858.57|859.03|856.03|861.57|858.57|858.7|855.7|0
1746059700000|2025-05-01 00:35:00|858.84|855.84|859.92|856.92|860.6|857.6|858.77|855.77|0
1746060000000|2025-05-01 00:40:00|860.11|857.11|861.8|858.8|861.92|858.92|859.94|856.94|0
1746060300000|2025-05-01 00:45:00|861.7|858.7|861.83|858.83|862.81|859.81|860.46|857.46|0
1746060600000|2025-05-01 00:50:00|861.92|858.92|859.56|856.56|861.92|858.92|859.28|856.28|0
1746060900000|2025-05-01 00:55:00|859.46|856.46|860.68|857.68|861.57|858.57|859.38|856.38|0
1746061200000|2025-05-01 01:00:00|860.2|857.2|861.18|858.18|861.85|858.85|859.43|856.43|0
1746061500000|2025-05-01 01:05:00|861.09|858.09|860.42|857.42|861.52|858.52|858.67|855.67|0
1746061800000|2025-05-01 01:10:00|860.23|857.23|860.3|857.3|861.42|858.42|858.19|855.19|0
1746062100000|2025-05-01 01:15:00|860.39|857.39|860.98|857.98|861.47|858.47|859.9|856.9|0
1746062400000|2025-05-01 01:20:00|861.07|858.07|860.91|857.91|862.34|859.34|860.76|857.76|0
1746062700000|2025-05-01 01:25:00|861.04|858.04|859.57|856.57|861.71|858.71|859.01|856.01|0
1746063000000|2025-05-01 01:30:00|859.78|856.78|861.35|858.35|861.72|858.72|859.37|856.37|0
1746063300000|2025-05-01 01:35:00|861.15|858.15|862.08|859.08|862.79|859.79|861.15|858.15|0
1746063600000|2025-05-01 01:40:00|861.89|858.89|861.6|858.6|862.36|859.36|860.49|857.49|0
1746063900000|2025-05-01 01:45:00|861.22|858.22|861.82|858.82|863.56|860.56|861.03|858.03|0
1746064200000|2025-05-01 01:50:00|861.63|858.63|860.6|857.6|862.01|859.01|859.92|856.92|0
1746064500000|2025-05-01 01:55:00|860.5|857.5|860.65|857.65|861.31|858.31|860.36|857.36|0
1746064800000|2025-05-01 02:00:00|860.58|857.58|861.3|858.3|861.96|858.96|860.36|857.36|0
1746065100000|2025-05-01 02:05:00|861.21|858.21|861.5|858.5|861.98|858.98|861.14|858.14|0
1746065400000|2025-05-01 02:10:00|861.59|858.59|861.39|858.39|861.79|858.79|861.07|858.07|0
1746065700000|2025-05-01 02:15:00|861.49|858.49|861.67|858.67|862.1|859.1|861.26|858.26|0
1746066000000|2025-05-01 02:20:00|861.78|858.78|861.58|858.58|862.26|859.26|861.32|858.32|0
1746066300000|2025-05-01 02:25:00|861.68|858.68|863.98|860.98|864.5|861.5|861.44|858.44|0
1746066600000|2025-05-01 02:30:00|864|861|864.78|861.78|864.99|861.99|860.79|857.79|0
1746066900000|2025-05-01 02:35:00|864.77|861.77|865.15|862.15|865.51|862.51|864.67|861.67|0
1746067200000|2025-05-01 02:40:00|865.06|862.06|863.79|860.79|865.69|862.69|863.73|860.73|0
1746067500000|2025-05-01 02:45:00|863.89|860.89|861.57|858.57|864.45|861.45|860.35|857.35|0
1746067800000|2025-05-01 02:50:00|861.66|858.66|859.06|856.06|861.83|858.83|858.85|855.85|0
1746068100000|2025-05-01 02:55:00|858.96|855.96|858.77|855.77|859.51|856.51|858.67|855.67|0
1746068400000|2025-05-01 03:00:00|858.58|855.58|860.88|857.88|861.15|858.15|858.2|855.2|0
1746068700000|2025-05-01 03:05:00|860.98|857.98|860.28|857.28|861.86|858.86|860.14|857.14|0
1746069000000|2025-05-01 03:10:00|860.18|857.18|860.26|857.26|861.9|858.9|859.68|856.68|0
1746069300000|2025-05-01 03:15:00|860.35|857.35|860.49|857.49|861.54|858.54|859.97|856.97|0
1746069600000|2025-05-01 03:20:00|860.21|857.21|861.86|858.86|864.56|861.56|860.2|857.2|0
1746069900000|2025-05-01 03:25:00|861.95|858.95|863.57|860.57|864.12|861.12|861.55|858.55|0
1746070200000|2025-05-01 03:30:00|863.66|860.66|863.14|860.14|863.85|860.85|862.9|859.9|0
1746070500000|2025-05-01 03:35:00|863|860|865.18|862.18|866.02|863.02|862.62|859.62|0
1746070800000|2025-05-01 03:40:00|865.09|862.09|865.32|862.32|865.54|862.54|864.83|861.83|0
1746071100000|2025-05-01 03:45:00|865.41|862.41|865.34|862.34|865.79|862.79|864.97|861.97|0
1746071400000|2025-05-01 03:50:00|865.54|862.54|865.27|862.27|866.05|863.05|865.12|862.12|0
1746071700000|2025-05-01 03:55:00|865.35|862.35|865.58|862.58|866.06|863.06|864.97|861.97|0
1746072000000|2025-05-01 04:00:00|865.38|862.38|865.49|862.49|865.58|862.58|864.72|861.72|0
1746072300000|2025-05-01 04:05:00|865.59|862.59|868.24|865.24|869.92|866.92|865.41|862.41|0
1746072600000|2025-05-01 04:10:00|868.33|865.33|866.47|863.47|868.33|865.33|865.49|862.49|0
1746072900000|2025-05-01 04:15:00|866.38|863.38|864.74|861.74|866.53|863.53|863.88|860.88|0
1746073200000|2025-05-01 04:20:00|864.83|861.83|863.88|860.88|865.6|862.6|863.88|860.88|0
1746073500000|2025-05-01 04:25:00|863.78|860.78|862.58|859.58|864.07|861.07|862.23|859.23|0
1746073800000|2025-05-01 04:30:00|862.68|859.68|862.43|859.43|865.55|862.55|862.33|859.33|0
1746074100000|2025-05-01 04:35:00|862.33|859.33|863.3|860.3|863.34|860.34|862.29|859.29|0
1746074400000|2025-05-01 04:40:00|863.32|860.32|865.74|862.74|867.5|864.5|863.15|860.15|0
1746074700000|2025-05-01 04:45:00|864.94|861.94|863.44|860.44|864.94|861.94|862.97|859.97|0
1746075000000|2025-05-01 04:50:00|863.53|860.53|863.27|860.27|863.88|860.88|862.89|859.89|0
1746075300000|2025-05-01 04:55:00|863.36|860.36|863.65|860.65|863.88|860.88|863.16|860.16|0
1746075600000|2025-05-01 05:00:00|863.74|860.74|866.44|863.44|866.75|863.75|863.62|860.62|0
1746075900000|2025-05-01 05:05:00|866.35|863.35|866.68|863.68|866.84|863.84|865.89|862.89|0
1746076200000|2025-05-01 05:10:00|866.62|863.62|867.9|864.9|867.9|864.9|866.31|863.31|0
1746076500000|2025-05-01 05:15:00|867.7|864.7|866.7|863.7|869.15|866.15|866.7|863.7|0
1746076800000|2025-05-01 05:20:00|866.8|863.8|865.74|862.74|867.18|864.18|864.63|861.63|0
1746077100000|2025-05-01 05:25:00|865.66|862.66|867.81|864.81|867.81|864.81|863.83|860.83|0
1746077400000|2025-05-01 05:30:00|867.91|864.91|869.4|866.4|869.98|866.98|867.04|864.04|0
1746077700000|2025-05-01 05:35:00|870.93|867.93|869.96|866.96|871.46|868.46|867.21|864.21|0
1746078000000|2025-05-01 05:40:00|869.39|866.39|868.31|865.31|869.85|866.85|867.68|864.68|0
1746078300000|2025-05-01 05:45:00|868.41|865.41|865.11|862.11|868.41|865.41|865.11|862.11|0
1746078600000|2025-05-01 05:50:00|864.63|861.63|864.48|861.48|864.92|861.92|863.78|860.78|0
1746078900000|2025-05-01 05:55:00|864.57|861.57|860.67|857.67|864.65|861.65|860.38|857.38|0
1746079200000|2025-05-01 06:00:00|860.48|857.48|862.49|859.49|864|861|860.2|857.2|0
1746079500000|2025-05-01 06:05:00|862.39|859.39|860.77|857.77|862.39|859.39|859.97|856.97|0
1746079800000|2025-05-01 06:10:00|860.85|857.85|862.12|859.12|862.12|859.12|860.6|857.6|0
1746080100000|2025-05-01 06:15:00|861.88|858.88|863.3|860.3|864.28|861.28|861.88|858.88|0
1746080400000|2025-05-01 06:20:00|863.68|860.68|864|861|864.44|861.44|862.82|859.82|0
1746080700000|2025-05-01 06:25:00|863.9|860.9|865.54|862.54|865.77|862.77|863.81|860.81|0
1746081000000|2025-05-01 06:30:00|865.42|862.42|867.32|864.32|867.43|864.43|864.98|861.98|0
1746081300000|2025-05-01 06:35:00|867.13|864.13|866|863|867.33|864.33|865.48|862.48|0
1746081600000|2025-05-01 06:40:00|865.91|862.91|863.15|860.15|866.51|863.51|862.93|859.93|0
1746081900000|2025-05-01 06:45:00|863.41|860.41|863.5|860.5|864.04|861.04|863.05|860.05|0
1746082200000|2025-05-01 06:50:00|863.31|860.31|863.82|860.82|864.51|861.51|863.11|860.11|0
1746082500000|2025-05-01 06:55:00|863.44|860.44|862.73|859.73|864.12|861.12|862.73|859.73|0
1746082800000|2025-05-01 07:00:00|862.39|859.39|860.28|857.28|862.39|859.39|858.31|855.31|0
1746083100000|2025-05-01 07:05:00|859.33|856.33|863.2|860.2|864.63|861.63|859.33|856.33|0
1746083400000|2025-05-01 07:10:00|863.1|860.1|863.18|860.18|864.9|861.9|862.62|859.62|0
1746083700000|2025-05-01 07:15:00|863.37|860.37|863.46|860.46|865.38|862.38|862.12|859.12|0
1746084000000|2025-05-01 07:20:00|863.22|860.22|864.02|861.02|864.47|861.47|862.62|859.62|0
1746084300000|2025-05-01 07:25:00|863.89|860.89|867.8|864.8|868.72|865.72|863.7|860.7|0
1746084600000|2025-05-01 07:30:00|867.9|864.9|867.17|864.17|868.6|865.6|866.5|863.5|0
1746084900000|2025-05-01 07:35:00|867.55|864.55|868.51|865.51|869.03|866.03|867.02|864.02|0
1746085200000|2025-05-01 07:40:00|868.6|865.6|869.31|866.31|869.69|866.69|867.26|864.26|0
1746085500000|2025-05-01 07:45:00|869.5|866.5|867.1|864.1|869.5|866.5|867.1|864.1|0
1746085800000|2025-05-01 07:50:00|867.21|864.21|866.92|863.92|867.86|864.86|866.04|863.04|0
1746086100000|2025-05-01 07:55:00|866.83|863.83|866.41|863.41|867.01|864.01|865.79|862.79|0
1746086400000|2025-05-01 08:00:00|866.3|863.3|862.08|859.08|866.75|863.75|861.79|858.79|0
1746086700000|2025-05-01 08:05:00|862.37|859.37|861.05|858.05|862.49|859.49|860.41|857.41|0
1746087000000|2025-05-01 08:10:00|861.15|858.15|862.04|859.04|863.56|860.56|860.65|857.65|0
1746087300000|2025-05-01 08:15:00|862.23|859.23|864.88|861.88|865.12|862.12|862.23|859.23|0
1746087600000|2025-05-01 08:20:00|864.68|861.68|864.59|861.59|865.25|862.25|863.85|860.85|0
1746087900000|2025-05-01 08:25:00|864.5|861.5|865.4|862.4|866.21|863.21|863.57|860.57|0
1746088200000|2025-05-01 08:30:00|865.49|862.49|866.37|863.37|867.89|864.89|865.24|862.24|0
1746088500000|2025-05-01 08:35:00|866.18|863.18|868.22|865.22|868.63|865.63|864.74|861.74|0
1746088800000|2025-05-01 08:40:00|868.41|865.41|867.22|864.22|868.69|865.69|867.22|864.22|0
1746089100000|2025-05-01 08:45:00|867.31|864.31|870.73|867.73|872.18|869.18|867.03|864.03|0
1746089400000|2025-05-01 08:50:00|870.54|867.54|869.77|866.77|870.83|867.83|869.05|866.05|0
1746089700000|2025-05-01 08:55:00|869.58|866.58|870.31|867.31|870.56|867.56|869.58|866.58|0
1746090000000|2025-05-01 09:00:00|870.12|867.12|873.34|870.34|873.34|870.34|869.83|866.83|0
1746090300000|2025-05-01 09:05:00|873.44|870.44|872.51|869.51|874.74|871.74|872.23|869.23|0
1746090600000|2025-05-01 09:10:00|872.7|869.7|872.08|869.08|873.4|870.4|870.93|867.93|0
1746090900000|2025-05-01 09:15:00|872.18|869.18|872.87|869.87|873.88|870.88|871.68|868.68|0
1746091200000|2025-05-01 09:20:00|872.78|869.78|871|868|873.46|870.46|870.89|867.89|0
1746091500000|2025-05-01 09:25:00|870.81|867.81|872.71|869.71|873.11|870.11|870.2|867.2|0
1746091800000|2025-05-01 09:30:00|872.81|869.81|876.82|873.82|877.22|874.22|872.6|869.6|0
1746092100000|2025-05-01 09:35:00|877.01|874.01|876.53|873.53|877.03|874.03|875.81|872.81|0
1746092400000|2025-05-01 09:40:00|876.34|873.34|874.74|871.74|876.43|873.43|872.99|869.99|0
1746092700000|2025-05-01 09:45:00|874.84|871.84|876.73|873.73|877.7|874.7|874.55|871.55|0
1746093000000|2025-05-01 09:50:00|876.92|873.92|879.29|876.29|879.64|876.64|876.45|873.45|0
1746093300000|2025-05-01 09:55:00|879.19|876.19|878.16|875.16|879.64|876.64|878.02|875.02|0
1746093600000|2025-05-01 10:00:00|878.35|875.35|877.38|874.38|879.02|876.02|876.56|873.56|0
1746093900000|2025-05-01 10:05:00|877.09|874.09|876.9|873.9|877.41|874.41|875.07|872.07|0
1746094200000|2025-05-01 10:10:00|877|874|876.35|873.35|877.96|874.96|875.61|872.61|0
1746094500000|2025-05-01 10:15:00|876.06|873.06|878.86|875.86|878.86|875.86|875.48|872.48|0
1746094800000|2025-05-01 10:20:00|878.88|875.88|876.01|873.01|878.88|875.88|875.36|872.36|0
1746095100000|2025-05-01 10:25:00|875.92|872.92|874.36|871.36|876.55|873.55|873.86|870.86|0
1746095400000|2025-05-01 10:30:00|874.45|871.45|873.21|870.71|874.45|871.45|872.45|869.45|0
1746095700000|2025-05-01 10:35:00|873.02|870.52|872.09|869.59|873.19|870.69|871.9|869.4|0
1746096000000|2025-05-01 10:40:00|871.9|869.4|872.44|869.94|873.46|870.96|871.52|869.02|0
1746096300000|2025-05-01 10:45:00|872.16|869.66|870.02|867.52|872.2|869.7|868.61|866.11|0
1746096600000|2025-05-01 10:50:00|869.93|867.43|871.28|868.78|871.28|868.78|868.45|865.95|0
1746096900000|2025-05-01 10:55:00|871.47|868.97|871.61|869.11|872.58|870.08|870.97|868.47|0
1746097200000|2025-05-01 11:00:00|870.46|867.96|874.65|872.15|874.71|872.21|868.8|866.3|0
1746097500000|2025-05-01 11:05:00|874.45|871.95|875.42|872.92|875.8|873.3|873.56|871.06|0
1746097800000|2025-05-01 11:10:00|875.23|872.73|873.96|871.46|876.89|874.39|873.54|871.04|0
1746098100000|2025-05-01 11:15:00|874.15|871.65|870.04|867.54|874.16|871.66|870.04|867.54|0
1746098400000|2025-05-01 11:20:00|870.65|868.15|868.04|865.54|870.94|868.44|866.94|864.44|0
1746098700000|2025-05-01 11:25:00|867.95|865.45|868.61|866.11|868.9|866.4|867.37|864.87|0
1746099000000|2025-05-01 11:30:00|868.42|865.92|872.59|870.09|874.08|871.58|868.42|865.92|0
1746099300000|2025-05-01 11:35:00|872.73|870.23|871.71|869.21|874.36|871.86|870.38|867.88|0
1746099600000|2025-05-01 11:40:00|871.61|869.11|873.64|871.14|873.64|871.14|870.14|867.64|0
1746099900000|2025-05-01 11:45:00|873.56|871.06|875.28|872.78|876.57|874.07|872.8|870.3|0
1746100200000|2025-05-01 11:50:00|875.03|872.53|874.85|872.35|876.05|873.55|873.46|870.96|0
1746100500000|2025-05-01 11:55:00|874.95|872.45|874.45|871.95|875.42|872.92|872.95|870.45|0
1746100800000|2025-05-01 12:00:00|874.07|871.57|872.78|870.28|874.51|872.01|870.84|868.34|0
1746101100000|2025-05-01 12:05:00|872.88|870.38|873.49|870.99|874.74|872.24|872|869.5|0
1746101400000|2025-05-01 12:10:00|873.29|870.79|874.79|872.29|877|874.5|872.21|869.71|0
1746101700000|2025-05-01 12:15:00|874.54|872.04|875.29|872.79|876.08|873.58|872.11|869.61|0
1746102000000|2025-05-01 12:20:00|875.48|872.98|870.31|867.81|875.89|873.39|869.93|867.43|0
1746102300000|2025-05-01 12:25:00|870|867.5|868|865.5|870.85|868.35|867.47|864.97|0
1746102600000|2025-05-01 12:30:00|867.9|865.4|867.57|865.07|870.4|867.9|861.08|858.58|0
1746102900000|2025-05-01 12:35:00|867.19|864.69|866.51|864.01|868.85|866.35|866.12|863.62|0
1746103200000|2025-05-01 12:40:00|866.7|864.2|868.59|866.09|870.15|867.65|866.7|864.2|0
1746103500000|2025-05-01 12:45:00|868.78|866.28|867.86|865.36|869.98|867.48|867.22|864.72|0
1746103800000|2025-05-01 12:50:00|868.05|865.55|866.37|863.87|868.28|865.78|865.09|862.59|0
1746104100000|2025-05-01 12:55:00|866.46|863.96|863.39|860.89|867.32|864.82|863.39|860.89|0
1746104400000|2025-05-01 13:00:00|863.58|861.08|861.26|858.76|864|861.5|859.91|857.41|0
1746104700000|2025-05-01 13:05:00|860.89|858.39|864.93|862.43|865.85|863.35|859.85|857.35|0
1746105000000|2025-05-01 13:10:00|864.84|862.34|866.19|863.19|867.61|865.11|864.17|861.67|0
1746105300000|2025-05-01 13:15:00|866.28|863.28|867.8|864.8|867.8|864.8|865.14|862.14|0
1746105600000|2025-05-01 13:20:00|868.38|865.38|869.13|866.13|869.14|866.14|867.61|864.61|0
1746105900000|2025-05-01 13:25:00|868.94|865.94|867.32|864.32|870.28|867.28|867.23|864.23|0
1746106200000|2025-05-01 13:30:00|866.87|864.37|858.98|856.48|868.47|865.97|857.65|855.15|0
1746106500000|2025-05-01 13:35:00|858.79|856.29|861.15|858.65|868.76|866.26|857.45|854.95|0
1746106800000|2025-05-01 13:40:00|860.77|858.27|865.46|862.96|866.33|863.83|858.98|856.48|0
1746107100000|2025-05-01 13:45:00|865.08|862.58|869.63|867.13|871.54|869.04|864.04|861.54|0
1746107400000|2025-05-01 13:50:00|869.82|867.32|869.56|867.06|874.25|871.75|867.92|865.42|0
1746107700000|2025-05-01 13:55:00|869.94|867.44|858.23|855.73|869.94|867.44|858.23|855.73|0
1746108000000|2025-05-01 14:00:00|855.58|853.08|866.58|864.08|870.19|867.69|855.58|853.08|0
1746108300000|2025-05-01 14:05:00|866.39|863.89|864.67|862.17|872.79|870.29|862.92|860.42|0
1746108600000|2025-05-01 14:10:00|864.48|861.98|866.82|864.32|868.07|865.57|860.58|858.08|0
1746108900000|2025-05-01 14:15:00|867.58|865.08|868.62|866.12|873.05|870.55|867.01|864.51|0
1746109200000|2025-05-01 14:20:00|869.22|866.72|877.25|874.75|878.66|876.16|869.22|866.72|0
1746109500000|2025-05-01 14:25:00|877.34|874.84|880.14|877.64|881.19|878.69|875.82|873.32|0
1746109800000|2025-05-01 14:30:00|879.87|877.37|877.32|874.82|880.25|877.75|873.01|870.51|0
1746110100000|2025-05-01 14:35:00|877|874.5|884.26|881.76|884.84|882.34|875.86|873.36|0
1746110400000|2025-05-01 14:40:00|884.96|882.46|882|879.5|886.89|884.39|882|879.5|0
1746110700000|2025-05-01 14:45:00|882.19|879.69|885.35|882.85|887.01|884.51|881.62|879.12|0
1746111000000|2025-05-01 14:50:00|885.55|883.05|886.57|884.07|886.8|884.3|884|881.5|0
1746111300000|2025-05-01 14:55:00|886.76|884.26|890.65|888.15|891.51|889.01|886.57|884.07|0
1746111600000|2025-05-01 15:00:00|891.03|888.53|889.15|886.65|891.03|888.53|885.6|883.1|0
1746111900000|2025-05-01 15:05:00|888.96|886.46|890.37|887.87|891.44|888.94|888.13|885.63|0
1746112200000|2025-05-01 15:10:00|890.56|888.06|892.64|890.14|892.64|890.14|889.79|887.29|0
1746112500000|2025-05-01 15:15:00|892.06|889.56|895.78|893.28|897.51|895.01|891.99|889.49|0
1746112800000|2025-05-01 15:20:00|895.98|893.48|891.92|889.42|895.98|893.48|891.92|889.42|0
1746113100000|2025-05-01 15:25:00|891.73|889.23|890.94|888.44|894.1|891.6|889.89|887.39|0
1746113400000|2025-05-01 15:30:00|891.33|888.83|886.29|883.79|892.29|889.79|883.53|881.03|0
1746113700000|2025-05-01 15:35:00|886.09|883.59|886.13|883.63|889.84|887.34|884.85|882.35|0
1746114000000|2025-05-01 15:40:00|886.32|883.82|880.87|878.37|886.86|884.36|880.86|878.36|0
1746114300000|2025-05-01 15:45:00|881.06|878.56|878.78|876.28|882.51|880.01|878.25|875.75|0
1746114600000|2025-05-01 15:50:00|878.58|876.08|876.03|873.53|879.17|876.67|875.51|873.01|0
1746114900000|2025-05-01 15:55:00|875.84|873.34|868.38|865.88|875.84|873.34|863.7|861.2|0
1746115200000|2025-05-01 16:00:00|868|865.5|868.34|865.84|872.26|869.76|865.28|862.78|0
1746115500000|2025-05-01 16:05:00|868.91|866.41|874.74|872.24|875.12|872.62|868.17|865.67|0
1746115800000|2025-05-01 16:10:00|874.93|872.43|868.03|865.53|874.93|872.43|867.84|865.34|0
1746116100000|2025-05-01 16:15:00|867.84|865.34|864.13|861.63|868.03|865.53|858.73|856.23|0
1746116400000|2025-05-01 16:20:00|864.32|861.82|861.05|858.55|866.8|864.3|861.05|858.55|0
1746116700000|2025-05-01 16:25:00|861.24|858.74|867.31|864.81|870.33|867.83|860.55|858.05|0
1746117000000|2025-05-01 16:30:00|866.93|864.43|869.68|867.18|870.46|867.96|866.33|863.83|0
1746117300000|2025-05-01 16:35:00|869.87|867.37|870.87|868.37|872.3|869.8|868|865.5|0
1746117600000|2025-05-01 16:40:00|870.11|867.61|867.38|864.88|870.6|868.1|863.48|860.98|0
1746117900000|2025-05-01 16:45:00|867.19|864.69|860.71|858.21|867.19|864.69|859.38|856.88|0
1746118200000|2025-05-01 16:50:00|860.9|858.4|863.67|861.17|866.43|863.93|858.46|855.96|0
1746118500000|2025-05-01 16:55:00|863.86|861.36|862.01|859.51|865.87|863.37|860.85|858.35|0
1746118800000|2025-05-01 17:00:00|861.82|859.32|871.43|868.93|871.9|869.4|861.82|859.32|0
1746119100000|2025-05-01 17:05:00|871.62|869.12|874.27|871.77|875.26|872.76|869.56|867.06|0
1746119400000|2025-05-01 17:10:00|874.46|871.96|874.06|871.56|875.33|872.83|872.88|870.38|0
1746119700000|2025-05-01 17:15:00|873.87|871.37|876.9|874.4|878.76|876.26|873.87|871.37|0
1746120000000|2025-05-01 17:20:00|877.09|874.59|875.85|873.35|878.46|875.96|875.28|872.78|0
1746120300000|2025-05-01 17:25:00|876.01|873.51|873.93|871.43|877.39|874.89|871.09|868.59|0
1746120600000|2025-05-01 17:30:00|874.12|871.62|877.04|874.54|877.04|874.54|872.4|869.9|0
1746120900000|2025-05-01 17:35:00|877.23|874.73|873.19|870.69|877.34|874.84|872.97|870.47|0
1746121200000|2025-05-01 17:40:00|873|870.5|865.43|862.93|873.09|870.59|864.02|861.52|0
1746121500000|2025-05-01 17:45:00|865.05|862.55|869.24|866.74|869.24|866.74|863.22|860.72|0
1746121800000|2025-05-01 17:50:00|869.16|866.66|869.26|866.76|871.16|868.66|865.11|862.61|0
1746122100000|2025-05-01 17:55:00|869.07|866.57|869.05|866.55|871.05|868.55|866.78|864.28|0
1746122400000|2025-05-01 18:00:00|869.43|866.93|872.67|870.17|872.67|870.17|868.15|865.65|0
1746122700000|2025-05-01 18:05:00|872.48|869.98|877.57|875.07|878.61|876.11|871.45|868.95|0
1746123000000|2025-05-01 18:10:00|877.38|874.88|877.74|875.24|879.44|876.94|876.28|873.78|0
1746123300000|2025-05-01 18:15:00|877.93|875.43|879.97|877.47|881.4|878.9|877.55|875.05|0
1746123600000|2025-05-01 18:20:00|879.87|877.37|875.47|872.97|880.31|877.81|874.77|872.27|0
1746123900000|2025-05-01 18:25:00|875.08|872.58|877.81|875.31|877.89|875.39|871.42|868.92|0
1746124200000|2025-05-01 18:30:00|877.72|875.22|879.18|876.68|880.19|877.69|877|874.5|0
1746124500000|2025-05-01 18:35:00|879.57|877.07|878.07|875.57|879.63|877.13|876.54|874.04|0
1746124800000|2025-05-01 18:40:00|878.64|876.14|880.29|877.79|881.21|878.71|877.15|874.65|0
1746125100000|2025-05-01 18:45:00|880.1|877.6|880.74|878.24|883.46|880.96|878.78|876.28|0
1746125400000|2025-05-01 18:50:00|881.31|878.81|877.07|874.57|881.59|879.09|876.4|873.9|0
1746125700000|2025-05-01 18:55:00|877.26|874.76|876.22|873.72|879.42|876.92|875.84|873.34|0
1746126000000|2025-05-01 19:00:00|876.6|874.1|878.1|875.6|878.44|875.94|873.41|870.91|0
1746126300000|2025-05-01 19:05:00|878.29|875.79|873.71|871.21|878.61|876.11|873.18|870.68|0
1746126600000|2025-05-01 19:10:00|873.32|870.82|875.86|873.36|876.45|873.95|869.99|867.49|0
1746126900000|2025-05-01 19:15:00|875.67|873.17|877.28|874.78|878.88|876.38|873.68|871.18|0
1746127200000|2025-05-01 19:20:00|877.58|875.08|876.87|874.37|879.5|877|876.46|873.96|0
1746127500000|2025-05-01 19:25:00|876.3|873.8|879.56|877.06|880.18|877.68|876.3|873.8|0
1746127800000|2025-05-01 19:30:00|879.36|876.86|878.01|875.51|880.7|878.2|877.74|875.24|0
1746128100000|2025-05-01 19:35:00|877.73|875.23|874.2|871.7|878.78|876.28|873.88|871.38|0
1746128400000|2025-05-01 19:40:00|874.1|871.6|873.96|871.46|875.15|872.65|872.21|869.71|0
1746128700000|2025-05-01 19:45:00|873.58|871.08|879.72|877.22|880.22|877.72|873.58|871.08|0
1746129000000|2025-05-01 19:50:00|878.19|875.69|866.56|864.06|879.24|876.74|863.94|861.44|0
1746129300000|2025-05-01 19:55:00|867.13|864.63|850.53|848.03|867.13|864.63|846.47|843.97|0
1746129600000|2025-05-01 20:00:00|851.42|848.92|838.54|836.04|858.33|855.83|838.54|836.04|0
1746129900000|2025-05-01 20:05:00|838.4|835.9|838.07|835.57|841.27|838.77|835.47|832.97|0
1746130200000|2025-05-01 20:10:00|837.89|835.39|840.59|838.09|841.75|839.25|834.78|832.28|0
1746130500000|2025-05-01 20:15:00|840.22|837.72|847.12|844.62|848.01|845.51|840.03|837.53|0
1746130800000|2025-05-01 20:20:00|848.25|845.75|848.09|845.59|849.75|847.25|846.3|843.8|0
1746131100000|2025-05-01 20:25:00|847.9|845.4|847.45|844.95|848.52|846.02|845.17|842.67|0
1746131400000|2025-05-01 20:30:00|846.31|843.81|844.34|841.84|852.7|850.2|842.31|839.81|0
1746131700000|2025-05-01 20:35:00|844.53|842.03|843.64|841.14|846.18|843.68|841.76|839.26|0
1746132000000|2025-05-01 20:40:00|844.02|841.52|838.96|836.46|844.35|841.85|838.96|836.46|0
1746132300000|2025-05-01 20:45:00|838.78|836.28|842.67|840.17|844.16|841.66|837.53|835.03|0
1746132600000|2025-05-01 20:50:00|842.85|840.35|843.5|841|844.06|841.56|840.96|838.46|0
1746132900000|2025-05-01 20:55:00|843.68|841.18|842.21|839.21|844.1|841.18|840.52|837.52|0
1746133200000|2025-05-01 21:00:00|842.13|839.13|842.83|839.83|843.01|840.01|839.25|836.25|0
1746133500000|2025-05-01 21:05:00|842.8|839.8|842.66|839.66|843.9|840.9|842.66|839.66|0
1746133800000|2025-05-01 21:10:00|842.83|839.83|843.9|840.9|845.01|842.01|841.52|838.52|0
1746134100000|2025-05-01 21:15:00|843.69|840.69|845.42|842.42|846.38|843.38|843.45|840.45|0
1746134400000|2025-05-01 21:20:00|846.41|843.41|845.92|842.92|848.13|845.13|845.42|842.42|0
1746134700000|2025-05-01 21:25:00|845.72|842.72|846.69|843.69|848.48|845.48|845.51|842.51|0
1746135000000|2025-05-01 21:30:00|847.73|844.73|848.08|845.08|848.52|845.52|847.56|844.56|0
1746135300000|2025-05-01 21:35:00|847.9|844.9|845.86|842.86|847.9|844.9|845.1|842.1|0
1746135600000|2025-05-01 21:40:00|845.52|842.52|843.2|840.2|845.52|842.52|842.58|839.58|0
1746135900000|2025-05-01 21:45:00|843.14|840.14|839.76|836.76|843.91|840.91|839.55|836.55|0
1746136200000|2025-05-01 21:50:00|839.83|836.83|840.74|837.74|840.74|837.74|839.4|836.4|0
1746136500000|2025-05-01 21:55:00|840.05|837.05|841.02|838.02|841.46|838.46|839.73|836.73|0
1746136800000|2025-05-01 22:00:00|840.94|837.94|836.83|833.83|842.37|839.37|835.42|832.42|0
1746137100000|2025-05-01 22:05:00|836.64|833.64|836.92|833.92|838.14|835.14|834.2|831.2|0
1746137400000|2025-05-01 22:10:00|837.02|834.02|840.21|837.21|840.77|837.77|836.83|833.83|0
1746137700000|2025-05-01 22:15:00|840.11|837.11|841.71|838.71|842.65|839.65|839.83|836.83|0
1746138000000|2025-05-01 22:20:00|841.61|838.61|840.29|837.29|841.71|838.71|840.2|837.2|0
1746138300000|2025-05-01 22:25:00|840.39|837.39|841.04|838.04|841.33|838.33|840.2|837.2|0
1746138600000|2025-05-01 22:30:00|841.23|838.23|841.89|838.89|841.89|838.89|838.79|835.79|0
1746138900000|2025-05-01 22:35:00|841.7|838.7|842.17|839.17|842.17|839.17|840.39|837.39|0
1746139200000|2025-05-01 22:40:00|842.08|839.08|841.41|838.41|842.92|839.92|840.2|837.2|0
1746139500000|2025-05-01 22:45:00|841.32|838.32|840.66|837.66|841.41|838.41|840.01|837.01|0
1746139800000|2025-05-01 22:50:00|840.85|837.85|840.47|837.47|841.6|838.6|839.44|836.44|0
1746140100000|2025-05-01 22:55:00|840.38|837.38|840.75|837.75|841.41|838.41|839.81|836.81|0
1746140400000|2025-05-01 23:00:00|840.47|837.47|842.35|839.35|842.82|839.82|839.81|836.81|0
1746140700000|2025-05-01 23:05:00|842.07|839.07|841.59|838.59|842.35|839.35|841.31|838.31|0
1746141000000|2025-05-01 23:10:00|841.21|838.21|841.5|838.5|842.15|839.15|841.12|838.12|0
1746141300000|2025-05-01 23:15:00|841.59|838.59|845.45|842.45|845.45|842.45|841.5|838.5|0
1746141600000|2025-05-01 23:20:00|845.26|842.26|846.67|843.67|847.15|844.15|844.89|841.89|0
1746141900000|2025-05-01 23:25:00|846.58|843.58|846.01|843.01|847.24|844.24|844.88|841.88|0
1746142200000|2025-05-01 23:30:00|845.82|842.82|842.81|839.81|846.2|843.2|842.43|839.43|0
1746142500000|2025-05-01 23:35:00|842.71|839.71|843.18|840.18|843.94|840.94|842.71|839.71|0
1746142800000|2025-05-01 23:40:00|843.37|840.37|843.27|840.27|844.69|841.69|843.08|840.08|0
1746143100000|2025-05-01 23:45:00|843.18|840.18|840.35|837.35|843.56|840.56|839.98|836.98|0
1746143400000|2025-05-01 23:50:00|840.54|837.54|843.08|840.08|843.08|840.08|839.5|836.5|0
1746143700000|2025-05-01 23:55:00|842.99|839.99|842.23|839.23|844.49|841.49|842.23|839.23|0
1746057600000|2025-05-01 00:00:00|858.24|855.24|860.61|857.61|861.18|858.18|857.58|854.58|0
1746057900000|2025-05-01 00:05:00|860.51|857.51|860.61|857.61|861.37|858.37|860.04|857.04|0
1746058200000|2025-05-01 00:10:00|860.51|857.51|861.18|858.18|861.94|858.94|858.99|855.99|0
1746058500000|2025-05-01 00:15:00|861.27|858.27|861.11|858.11|863.04|860.04|860.38|857.38|0
1746058800000|2025-05-01 00:20:00|860.92|857.92|861.24|858.24|862.07|859.07|860.07|857.07|0
1746059100000|2025-05-01 00:25:00|861.14|858.14|861.19|858.19|865.45|862.45|861.05|858.05|0
1746059400000|2025-05-01 00:30:00|861.57|858.57|859.03|856.03|861.57|858.57|858.7|855.7|0
1746059700000|2025-05-01 00:35:00|858.84|855.84|859.92|856.92|860.6|857.6|858.77|855.77|0
1746060000000|2025-05-01 00:40:00|860.11|857.11|861.8|858.8|861.92|858.92|859.94|856.94|0
1746060300000|2025-05-01 00:45:00|861.7|858.7|861.83|858.83|862.81|859.81|860.46|857.46|0
1746060600000|2025-05-01 00:50:00|861.92|858.92|859.56|856.56|861.92|858.92|859.28|856.28|0
1746060900000|2025-05-01 00:55:00|859.46|856.46|860.68|857.68|861.57|858.57|859.38|856.38|0
1746061200000|2025-05-01 01:00:00|860.2|857.2|861.18|858.18|861.85|858.85|859.43|856.43|0
1746061500000|2025-05-01 01:05:00|861.09|858.09|860.42|857.42|861.52|858.52|858.67|855.67|0
1746061800000|2025-05-01 01:10:00|860.23|857.23|860.3|857.3|861.42|858.42|858.19|855.19|0
1746062100000|2025-05-01 01:15:00|860.39|857.39|860.98|857.98|861.47|858.47|859.9|856.9|0
1746062400000|2025-05-01 01:20:00|861.07|858.07|860.91|857.91|862.34|859.34|860.76|857.76|0
1746062700000|2025-05-01 01:25:00|861.04|858.04|859.57|856.57|861.71|858.71|859.01|856.01|0
1746063000000|2025-05-01 01:30:00|859.78|856.78|861.35|858.35|861.72|858.72|859.37|856.37|0
1746063300000|2025-05-01 01:35:00|861.15|858.15|862.08|859.08|862.79|859.79|861.15|858.15|0
1746063600000|2025-05-01 01:40:00|861.89|858.89|861.6|858.6|862.36|859.36|860.49|857.49|0
1746063900000|2025-05-01 01:45:00|861.22|858.22|861.82|858.82|863.56|860.56|861.03|858.03|0
1746064200000|2025-05-01 01:50:00|861.63|858.63|860.6|857.6|862.01|859.01|859.92|856.92|0
1746064500000|2025-05-01 01:55:00|860.5|857.5|860.65|857.65|861.31|858.31|860.36|857.36|0
1746064800000|2025-05-01 02:00:00|860.58|857.58|861.3|858.3|861.96|858.96|860.36|857.36|0
1746065100000|2025-05-01 02:05:00|861.21|858.21|861.5|858.5|861.98|858.98|861.14|858.14|0
1746065400000|2025-05-01 02:10:00|861.59|858.59|861.39|858.39|861.79|858.79|861.07|858.07|0
1746065700000|2025-05-01 02:15:00|861.49|858.49|861.67|858.67|862.1|859.1|861.26|858.26|0
1746066000000|2025-05-01 02:20:00|861.78|858.78|861.58|858.58|862.26|859.26|861.32|858.32|0
1746066300000|2025-05-01 02:25:00|861.68|858.68|863.98|860.98|864.5|861.5|861.44|858.44|0
1746066600000|2025-05-01 02:30:00|864|861|864.78|861.78|864.99|861.99|860.79|857.79|0
1746066900000|2025-05-01 02:35:00|864.77|861.77|865.15|862.15|865.51|862.51|864.67|861.67|0
1746067200000|2025-05-01 02:40:00|865.06|862.06|863.79|860.79|865.69|862.69|863.73|860.73|0
1746067500000|2025-05-01 02:45:00|863.89|860.89|861.57|858.57|864.45|861.45|860.35|857.35|0
1746067800000|2025-05-01 02:50:00|861.66|858.66|859.06|856.06|861.83|858.83|858.85|855.85|0
1746068100000|2025-05-01 02:55:00|858.96|855.96|858.77|855.77|859.51|856.51|858.67|855.67|0
1746068400000|2025-05-01 03:00:00|858.58|855.58|860.88|857.88|861.15|858.15|858.2|855.2|0
1746068700000|2025-05-01 03:05:00|860.98|857.98|860.28|857.28|861.86|858.86|860.14|857.14|0
1746069000000|2025-05-01 03:10:00|860.18|857.18|860.26|857.26|861.9|858.9|859.68|856.68|0
1746069300000|2025-05-01 03:15:00|860.35|857.35|860.49|857.49|861.54|858.54|859.97|856.97|0
1746069600000|2025-05-01 03:20:00|860.21|857.21|861.86|858.86|864.56|861.56|860.2|857.2|0
1746069900000|2025-05-01 03:25:00|861.95|858.95|863.57|860.57|864.12|861.12|861.55|858.55|0
1746070200000|2025-05-01 03:30:00|863.66|860.66|863.14|860.14|863.85|860.85|862.9|859.9|0
1746070500000|2025-05-01 03:35:00|863|860|865.18|862.18|866.02|863.02|862.62|859.62|0
1746070800000|2025-05-01 03:40:00|865.09|862.09|865.32|862.32|865.54|862.54|864.83|861.83|0
1746071100000|2025-05-01 03:45:00|865.41|862.41|865.34|862.34|865.79|862.79|864.97|861.97|0
1746071400000|2025-05-01 03:50:00|865.54|862.54|865.27|862.27|866.05|863.05|865.12|862.12|0
1746071700000|2025-05-01 03:55:00|865.35|862.35|865.58|862.58|866.06|863.06|864.97|861.97|0
1746072000000|2025-05-01 04:00:00|865.38|862.38|865.49|862.49|865.58|862.58|864.72|861.72|0
1746072300000|2025-05-01 04:05:00|865.59|862.59|868.24|865.24|869.92|866.92|865.41|862.41|0
1746072600000|2025-05-01 04:10:00|868.33|865.33|866.47|863.47|868.33|865.33|865.49|862.49|0
1746072900000|2025-05-01 04:15:00|866.38|863.38|864.74|861.74|866.53|863.53|863.88|860.88|0
1746073200000|2025-05-01 04:20:00|864.83|861.83|863.88|860.88|865.6|862.6|863.88|860.88|0
1746073500000|2025-05-01 04:25:00|863.78|860.78|862.58|859.58|864.07|861.07|862.23|859.23|0
1746073800000|2025-05-01 04:30:00|862.68|859.68|862.43|859.43|865.55|862.55|862.33|859.33|0
1746074100000|2025-05-01 04:35:00|862.33|859.33|863.3|860.3|863.34|860.34|862.29|859.29|0
1746074400000|2025-05-01 04:40:00|863.32|860.32|865.74|862.74|867.5|864.5|863.15|860.15|0
1746074700000|2025-05-01 04:45:00|864.94|861.94|863.44|860.44|864.94|861.94|862.97|859.97|0
1746075000000|2025-05-01 04:50:00|863.53|860.53|863.27|860.27|863.88|860.88|862.89|859.89|0
1746075300000|2025-05-01 04:55:00|863.36|860.36|863.65|860.65|863.88|860.88|863.16|860.16|0
1746075600000|2025-05-01 05:00:00|863.74|860.74|866.44|863.44|866.75|863.75|863.62|860.62|0
1746075900000|2025-05-01 05:05:00|866.35|863.35|866.68|863.68|866.84|863.84|865.89|862.89|0
1746076200000|2025-05-01 05:10:00|866.62|863.62|867.9|864.9|867.9|864.9|866.31|863.31|0
1746076500000|2025-05-01 05:15:00|867.7|864.7|866.7|863.7|869.15|866.15|866.7|863.7|0
1746076800000|2025-05-01 05:20:00|866.8|863.8|865.74|862.74|867.18|864.18|864.63|861.63|0
1746077100000|2025-05-01 05:25:00|865.66|862.66|867.81|864.81|867.81|864.81|863.83|860.83|0
1746077400000|2025-05-01 05:30:00|867.91|864.91|869.4|866.4|869.98|866.98|867.04|864.04|0
1746077700000|2025-05-01 05:35:00|870.93|867.93|869.96|866.96|871.46|868.46|867.21|864.21|0
1746078000000|2025-05-01 05:40:00|869.39|866.39|868.31|865.31|869.85|866.85|867.68|864.68|0
1746078300000|2025-05-01 05:45:00|868.41|865.41|865.11|862.11|868.41|865.41|865.11|862.11|0
1746078600000|2025-05-01 05:50:00|864.63|861.63|864.48|861.48|864.92|861.92|863.78|860.78|0
1746078900000|2025-05-01 05:55:00|864.57|861.57|860.67|857.67|864.65|861.65|860.38|857.38|0
1746079200000|2025-05-01 06:00:00|860.48|857.48|862.49|859.49|864|861|860.2|857.2|0
1746079500000|2025-05-01 06:05:00|862.39|859.39|860.77|857.77|862.39|859.39|859.97|856.97|0
1746079800000|2025-05-01 06:10:00|860.85|857.85|862.12|859.12|862.12|859.12|860.6|857.6|0
1746080100000|2025-05-01 06:15:00|861.88|858.88|863.3|860.3|864.28|861.28|861.88|858.88|0
1746080400000|2025-05-01 06:20:00|863.68|860.68|864|861|864.44|861.44|862.82|859.82|0
1746080700000|2025-05-01 06:25:00|863.9|860.9|865.54|862.54|865.77|862.77|863.81|860.81|0
1746081000000|2025-05-01 06:30:00|865.42|862.42|867.32|864.32|867.43|864.43|864.98|861.98|0
1746081300000|2025-05-01 06:35:00|867.13|864.13|866|863|867.33|864.33|865.48|862.48|0
1746081600000|2025-05-01 06:40:00|865.91|862.91|863.15|860.15|866.51|863.51|862.93|859.93|0
1746081900000|2025-05-01 06:45:00|863.41|860.41|863.5|860.5|864.04|861.04|863.05|860.05|0
1746082200000|2025-05-01 06:50:00|863.31|860.31|863.82|860.82|864.51|861.51|863.11|860.11|0
1746082500000|2025-05-01 06:55:00|863.44|860.44|862.73|859.73|864.12|861.12|862.73|859.73|0
1746082800000|2025-05-01 07:00:00|862.39|859.39|860.28|857.28|862.39|859.39|858.31|855.31|0
1746083100000|2025-05-01 07:05:00|859.33|856.33|863.2|860.2|864.63|861.63|859.33|856.33|0
1746083400000|2025-05-01 07:10:00|863.1|860.1|863.18|860.18|864.9|861.9|862.62|859.62|0
1746083700000|2025-05-01 07:15:00|863.37|860.37|863.46|860.46|865.38|862.38|862.12|859.12|0
1746084000000|2025-05-01 07:20:00|863.22|860.22|864.02|861.02|864.47|861.47|862.62|859.62|0
1746084300000|2025-05-01 07:25:00|863.89|860.89|867.8|864.8|868.72|865.72|863.7|860.7|0
1746084600000|2025-05-01 07:30:00|867.9|864.9|867.17|864.17|868.6|865.6|866.5|863.5|0
1746084900000|2025-05-01 07:35:00|867.55|864.55|868.51|865.51|869.03|866.03|867.02|864.02|0
1746085200000|2025-05-01 07:40:00|868.6|865.6|869.31|866.31|869.69|866.69|867.26|864.26|0
1746085500000|2025-05-01 07:45:00|869.5|866.5|867.1|864.1|869.5|866.5|867.1|864.1|0
1746085800000|2025-05-01 07:50:00|867.21|864.21|866.92|863.92|867.86|864.86|866.04|863.04|0
1746086100000|2025-05-01 07:55:00|866.83|863.83|866.41|863.41|867.01|864.01|865.79|862.79|0
1746086400000|2025-05-01 08:00:00|866.3|863.3|862.08|859.08|866.75|863.75|861.79|858.79|0
1746086700000|2025-05-01 08:05:00|862.37|859.37|861.05|858.05|862.49|859.49|860.41|857.41|0
1746087000000|2025-05-01 08:10:00|861.15|858.15|862.04|859.04|863.56|860.56|860.65|857.65|0
1746087300000|2025-05-01 08:15:00|862.23|859.23|864.88|861.88|865.12|862.12|862.23|859.23|0
1746087600000|2025-05-01 08:20:00|864.68|861.68|864.59|861.59|865.25|862.25|863.85|860.85|0
1746087900000|2025-05-01 08:25:00|864.5|861.5|865.4|862.4|866.21|863.21|863.57|860.57|0
1746088200000|2025-05-01 08:30:00|865.49|862.49|866.37|863.37|867.89|864.89|865.24|862.24|0
1746088500000|2025-05-01 08:35:00|866.18|863.18|868.22|865.22|868.63|865.63|864.74|861.74|0
1746088800000|2025-05-01 08:40:00|868.41|865.41|867.22|864.22|868.69|865.69|867.22|864.22|0
1746089100000|2025-05-01 08:45:00|867.31|864.31|870.73|867.73|872.18|869.18|867.03|864.03|0
1746089400000|2025-05-01 08:50:00|870.54|867.54|869.77|866.77|870.83|867.83|869.05|866.05|0
1746089700000|2025-05-01 08:55:00|869.58|866.58|870.31|867.31|870.56|867.56|869.58|866.58|0
1746090000000|2025-05-01 09:00:00|870.12|867.12|873.34|870.34|873.34|870.34|869.83|866.83|0
1746090300000|2025-05-01 09:05:00|873.44|870.44|872.51|869.51|874.74|871.74|872.23|869.23|0
1746090600000|2025-05-01 09:10:00|872.7|869.7|872.08|869.08|873.4|870.4|870.93|867.93|0
1746090900000|2025-05-01 09:15:00|872.18|869.18|872.87|869.87|873.88|870.88|871.68|868.68|0
1746091200000|2025-05-01 09:20:00|872.78|869.78|871|868|873.46|870.46|870.89|867.89|0
1746091500000|2025-05-01 09:25:00|870.81|867.81|872.71|869.71|873.11|870.11|870.2|867.2|0
1746091800000|2025-05-01 09:30:00|872.81|869.81|876.82|873.82|877.22|874.22|872.6|869.6|0
1746092100000|2025-05-01 09:35:00|877.01|874.01|876.53|873.53|877.03|874.03|875.81|872.81|0
1746092400000|2025-05-01 09:40:00|876.34|873.34|874.74|871.74|876.43|873.43|872.99|869.99|0
1746092700000|2025-05-01 09:45:00|874.84|871.84|876.73|873.73|877.7|874.7|874.55|871.55|0
1746093000000|2025-05-01 09:50:00|876.92|873.92|879.29|876.29|879.64|876.64|876.45|873.45|0
1746093300000|2025-05-01 09:55:00|879.19|876.19|878.16|875.16|879.64|876.64|878.02|875.02|0
1746093600000|2025-05-01 10:00:00|878.35|875.35|877.38|874.38|879.02|876.02|876.56|873.56|0
1746093900000|2025-05-01 10:05:00|877.09|874.09|876.9|873.9|877.41|874.41|875.07|872.07|0
1746094200000|2025-05-01 10:10:00|877|874|876.35|873.35|877.96|874.96|875.61|872.61|0
1746094500000|2025-05-01 10:15:00|876.06|873.06|878.86|875.86|878.86|875.86|875.48|872.48|0
1746094800000|2025-05-01 10:20:00|878.88|875.88|876.01|873.01|878.88|875.88|875.36|872.36|0
1746095100000|2025-05-01 10:25:00|875.92|872.92|874.36|871.36|876.55|873.55|873.86|870.86|0
1746095400000|2025-05-01 10:30:00|874.45|871.45|873.21|870.71|874.45|871.45|872.45|869.45|0
1746095700000|2025-05-01 10:35:00|873.02|870.52|872.09|869.59|873.19|870.69|871.9|869.4|0
1746096000000|2025-05-01 10:40:00|871.9|869.4|872.44|869.94|873.46|870.96|871.52|869.02|0
1746096300000|2025-05-01 10:45:00|872.16|869.66|870.02|867.52|872.2|869.7|868.61|866.11|0
1746096600000|2025-05-01 10:50:00|869.93|867.43|871.28|868.78|871.28|868.78|868.45|865.95|0
1746096900000|2025-05-01 10:55:00|871.47|868.97|871.61|869.11|872.58|870.08|870.97|868.47|0
1746097200000|2025-05-01 11:00:00|870.46|867.96|874.65|872.15|874.71|872.21|868.8|866.3|0
1746097500000|2025-05-01 11:05:00|874.45|871.95|875.42|872.92|875.8|873.3|873.56|871.06|0
1746097800000|2025-05-01 11:10:00|875.23|872.73|873.96|871.46|876.89|874.39|873.54|871.04|0
1746098100000|2025-05-01 11:15:00|874.15|871.65|870.04|867.54|874.16|871.66|870.04|867.54|0
1746098400000|2025-05-01 11:20:00|870.65|868.15|868.04|865.54|870.94|868.44|866.94|864.44|0
1746098700000|2025-05-01 11:25:00|867.95|865.45|868.61|866.11|868.9|866.4|867.37|864.87|0
1746099000000|2025-05-01 11:30:00|868.42|865.92|872.59|870.09|874.08|871.58|868.42|865.92|0
1746099300000|2025-05-01 11:35:00|872.73|870.23|871.71|869.21|874.36|871.86|870.38|867.88|0
1746099600000|2025-05-01 11:40:00|871.61|869.11|873.64|871.14|873.64|871.14|870.14|867.64|0
1746099900000|2025-05-01 11:45:00|873.56|871.06|875.28|872.78|876.57|874.07|872.8|870.3|0
1746100200000|2025-05-01 11:50:00|875.03|872.53|874.85|872.35|876.05|873.55|873.46|870.96|0
1746100500000|2025-05-01 11:55:00|874.95|872.45|874.45|871.95|875.42|872.92|872.95|870.45|0
1746100800000|2025-05-01 12:00:00|874.07|871.57|872.78|870.28|874.51|872.01|870.84|868.34|0
1746101100000|2025-05-01 12:05:00|872.88|870.38|873.49|870.99|874.74|872.24|872|869.5|0
1746101400000|2025-05-01 12:10:00|873.29|870.79|874.79|872.29|877|874.5|872.21|869.71|0
1746101700000|2025-05-01 12:15:00|874.54|872.04|875.29|872.79|876.08|873.58|872.11|869.61|0
1746102000000|2025-05-01 12:20:00|875.48|872.98|870.31|867.81|875.89|873.39|869.93|867.43|0
1746102300000|2025-05-01 12:25:00|870|867.5|868|865.5|870.85|868.35|867.47|864.97|0
1746102600000|2025-05-01 12:30:00|867.9|865.4|867.57|865.07|870.4|867.9|861.08|858.58|0
1746102900000|2025-05-01 12:35:00|867.19|864.69|866.51|864.01|868.85|866.35|866.12|863.62|0
1746103200000|2025-05-01 12:40:00|866.7|864.2|868.59|866.09|870.15|867.65|866.7|864.2|0
1746103500000|2025-05-01 12:45:00|868.78|866.28|867.86|865.36|869.98|867.48|867.22|864.72|0
1746103800000|2025-05-01 12:50:00|868.05|865.55|866.37|863.87|868.28|865.78|865.09|862.59|0
1746104100000|2025-05-01 12:55:00|866.46|863.96|863.39|860.89|867.32|864.82|863.39|860.89|0
1746104400000|2025-05-01 13:00:00|863.58|861.08|861.26|858.76|864|861.5|859.91|857.41|0
1746104700000|2025-05-01 13:05:00|860.89|858.39|864.93|862.43|865.85|863.35|859.85|857.35|0
1746105000000|2025-05-01 13:10:00|864.84|862.34|866.19|863.19|867.61|865.11|864.17|861.67|0
1746105300000|2025-05-01 13:15:00|866.28|863.28|867.8|864.8|867.8|864.8|865.14|862.14|0
1746105600000|2025-05-01 13:20:00|868.38|865.38|869.13|866.13|869.14|866.14|867.61|864.61|0
1746105900000|2025-05-01 13:25:00|868.94|865.94|867.32|864.32|870.28|867.28|867.23|864.23|0
1746106200000|2025-05-01 13:30:00|866.87|864.37|858.98|856.48|868.47|865.97|857.65|855.15|0
1746106500000|2025-05-01 13:35:00|858.79|856.29|861.15|858.65|868.76|866.26|857.45|854.95|0
1746106800000|2025-05-01 13:40:00|860.77|858.27|865.46|862.96|866.33|863.83|858.98|856.48|0
1746107100000|2025-05-01 13:45:00|865.08|862.58|869.63|867.13|871.54|869.04|864.04|861.54|0
1746107400000|2025-05-01 13:50:00|869.82|867.32|869.56|867.06|874.25|871.75|867.92|865.42|0
1746107700000|2025-05-01 13:55:00|869.94|867.44|858.23|855.73|869.94|867.44|858.23|855.73|0
1746108000000|2025-05-01 14:00:00|855.58|853.08|866.58|864.08|870.19|867.69|855.58|853.08|0
1746108300000|2025-05-01 14:05:00|866.39|863.89|864.67|862.17|872.79|870.29|862.92|860.42|0
1746108600000|2025-05-01 14:10:00|864.48|861.98|866.82|864.32|868.07|865.57|860.58|858.08|0
1746108900000|2025-05-01 14:15:00|867.58|865.08|868.62|866.12|873.05|870.55|867.01|864.51|0
1746109200000|2025-05-01 14:20:00|869.22|866.72|877.25|874.75|878.66|876.16|869.22|866.72|0
1746109500000|2025-05-01 14:25:00|877.34|874.84|880.14|877.64|881.19|878.69|875.82|873.32|0
1746109800000|2025-05-01 14:30:00|879.87|877.37|877.32|874.82|880.25|877.75|873.01|870.51|0
1746110100000|2025-05-01 14:35:00|877|874.5|884.26|881.76|884.84|882.34|875.86|873.36|0
1746110400000|2025-05-01 14:40:00|884.96|882.46|882|879.5|886.89|884.39|882|879.5|0
1746110700000|2025-05-01 14:45:00|882.19|879.69|885.35|882.85|887.01|884.51|881.62|879.12|0
1746111000000|2025-05-01 14:50:00|885.55|883.05|886.57|884.07|886.8|884.3|884|881.5|0
1746111300000|2025-05-01 14:55:00|886.76|884.26|890.65|888.15|891.51|889.01|886.57|884.07|0
1746111600000|2025-05-01 15:00:00|891.03|888.53|889.15|886.65|891.03|888.53|885.6|883.1|0
1746111900000|2025-05-01 15:05:00|888.96|886.46|890.37|887.87|891.44|888.94|888.13|885.63|0
1746112200000|2025-05-01 15:10:00|890.56|888.06|892.64|890.14|892.64|890.14|889.79|887.29|0
1746112500000|2025-05-01 15:15:00|892.06|889.56|895.78|893.28|897.51|895.01|891.99|889.49|0
1746112800000|2025-05-01 15:20:00|895.98|893.48|891.92|889.42|895.98|893.48|891.92|889.42|0
1746113100000|2025-05-01 15:25:00|891.73|889.23|890.94|888.44|894.1|891.6|889.89|887.39|0
1746113400000|2025-05-01 15:30:00|891.33|888.83|886.29|883.79|892.29|889.79|883.53|881.03|0
1746113700000|2025-05-01 15:35:00|886.09|883.59|886.13|883.63|889.84|887.34|884.85|882.35|0
1746114000000|2025-05-01 15:40:00|886.32|883.82|880.87|878.37|886.86|884.36|880.86|878.36|0
1746114300000|2025-05-01 15:45:00|881.06|878.56|878.78|876.28|882.51|880.01|878.25|875.75|0
1746114600000|2025-05-01 15:50:00|878.58|876.08|876.03|873.53|879.17|876.67|875.51|873.01|0
1746114900000|2025-05-01 15:55:00|875.84|873.34|868.38|865.88|875.84|873.34|863.7|861.2|0
1746115200000|2025-05-01 16:00:00|868|865.5|868.34|865.84|872.26|869.76|865.28|862.78|0
1746115500000|2025-05-01 16:05:00|868.91|866.41|874.74|872.24|875.12|872.62|868.17|865.67|0
1746115800000|2025-05-01 16:10:00|874.93|872.43|868.03|865.53|874.93|872.43|867.84|865.34|0
1746116100000|2025-05-01 16:15:00|867.84|865.34|864.13|861.63|868.03|865.53|858.73|856.23|0
1746116400000|2025-05-01 16:20:00|864.32|861.82|861.05|858.55|866.8|864.3|861.05|858.55|0
1746116700000|2025-05-01 16:25:00|861.24|858.74|867.31|864.81|870.33|867.83|860.55|858.05|0
1746117000000|2025-05-01 16:30:00|866.93|864.43|869.68|867.18|870.46|867.96|866.33|863.83|0
1746117300000|2025-05-01 16:35:00|869.87|867.37|870.87|868.37|872.3|869.8|868|865.5|0
1746117600000|2025-05-01 16:40:00|870.11|867.61|867.38|864.88|870.6|868.1|863.48|860.98|0
1746117900000|2025-05-01 16:45:00|867.19|864.69|860.71|858.21|867.19|864.69|859.38|856.88|0
1746118200000|2025-05-01 16:50:00|860.9|858.4|863.67|861.17|866.43|863.93|858.46|855.96|0
1746118500000|2025-05-01 16:55:00|863.86|861.36|862.01|859.51|865.87|863.37|860.85|858.35|0
1746118800000|2025-05-01 17:00:00|861.82|859.32|871.43|868.93|871.9|869.4|861.82|859.32|0
1746119100000|2025-05-01 17:05:00|871.62|869.12|874.27|871.77|875.26|872.76|869.56|867.06|0
1746119400000|2025-05-01 17:10:00|874.46|871.96|874.06|871.56|875.33|872.83|872.88|870.38|0
1746119700000|2025-05-01 17:15:00|873.87|871.37|876.9|874.4|878.76|876.26|873.87|871.37|0
1746120000000|2025-05-01 17:20:00|877.09|874.59|875.85|873.35|878.46|875.96|875.28|872.78|0
1746120300000|2025-05-01 17:25:00|876.01|873.51|873.93|871.43|877.39|874.89|871.09|868.59|0
1746120600000|2025-05-01 17:30:00|874.12|871.62|877.04|874.54|877.04|874.54|872.4|869.9|0
1746120900000|2025-05-01 17:35:00|877.23|874.73|873.19|870.69|877.34|874.84|872.97|870.47|0
1746121200000|2025-05-01 17:40:00|873|870.5|865.43|862.93|873.09|870.59|864.02|861.52|0
1746121500000|2025-05-01 17:45:00|865.05|862.55|869.24|866.74|869.24|866.74|863.22|860.72|0
1746121800000|2025-05-01 17:50:00|869.16|866.66|869.26|866.76|871.16|868.66|865.11|862.61|0
1746122100000|2025-05-01 17:55:00|869.07|866.57|869.05|866.55|871.05|868.55|866.78|864.28|0
1746122400000|2025-05-01 18:00:00|869.43|866.93|872.67|870.17|872.67|870.17|868.15|865.65|0
1746122700000|2025-05-01 18:05:00|872.48|869.98|877.57|875.07|878.61|876.11|871.45|868.95|0
1746123000000|2025-05-01 18:10:00|877.38|874.88|877.74|875.24|879.44|876.94|876.28|873.78|0
1746123300000|2025-05-01 18:15:00|877.93|875.43|879.97|877.47|881.4|878.9|877.55|875.05|0
1746123600000|2025-05-01 18:20:00|879.87|877.37|875.47|872.97|880.31|877.81|874.77|872.27|0
1746123900000|2025-05-01 18:25:00|875.08|872.58|877.81|875.31|877.89|875.39|871.42|868.92|0
1746124200000|2025-05-01 18:30:00|877.72|875.22|879.18|876.68|880.19|877.69|877|874.5|0
1746124500000|2025-05-01 18:35:00|879.57|877.07|878.07|875.57|879.63|877.13|876.54|874.04|0
1746124800000|2025-05-01 18:40:00|878.64|876.14|880.29|877.79|881.21|878.71|877.15|874.65|0
1746125100000|2025-05-01 18:45:00|880.1|877.6|880.74|878.24|883.46|880.96|878.78|876.28|0
1746125400000|2025-05-01 18:50:00|881.31|878.81|877.07|874.57|881.59|879.09|876.4|873.9|0
1746125700000|2025-05-01 18:55:00|877.26|874.76|876.22|873.72|879.42|876.92|875.84|873.34|0
1746126000000|2025-05-01 19:00:00|876.6|874.1|878.1|875.6|878.44|875.94|873.41|870.91|0
1746126300000|2025-05-01 19:05:00|878.29|875.79|873.71|871.21|878.61|876.11|873.18|870.68|0
1746126600000|2025-05-01 19:10:00|873.32|870.82|875.86|873.36|876.45|873.95|869.99|867.49|0
1746126900000|2025-05-01 19:15:00|875.67|873.17|877.28|874.78|878.88|876.38|873.68|871.18|0
1746127200000|2025-05-01 19:20:00|877.58|875.08|876.87|874.37|879.5|877|876.46|873.96|0
1746127500000|2025-05-01 19:25:00|876.3|873.8|879.56|877.06|880.18|877.68|876.3|873.8|0
1746127800000|2025-05-01 19:30:00|879.36|876.86|878.01|875.51|880.7|878.2|877.74|875.24|0
1746128100000|2025-05-01 19:35:00|877.73|875.23|874.2|871.7|878.78|876.28|873.88|871.38|0
1746128400000|2025-05-01 19:40:00|874.1|871.6|873.96|871.46|875.15|872.65|872.21|869.71|0
1746128700000|2025-05-01 19:45:00|873.58|871.08|879.72|877.22|880.22|877.72|873.58|871.08|0
1746129000000|2025-05-01 19:50:00|878.19|875.69|866.56|864.06|879.24|876.74|863.94|861.44|0
1746129300000|2025-05-01 19:55:00|867.13|864.63|850.53|848.03|867.13|864.63|846.47|843.97|0
1746129600000|2025-05-01 20:00:00|851.42|848.92|838.54|836.04|858.33|855.83|838.54|836.04|0
1746129900000|2025-05-01 20:05:00|838.4|835.9|838.07|835.57|841.27|838.77|835.47|832.97|0
1746130200000|2025-05-01 20:10:00|837.89|835.39|840.59|838.09|841.75|839.25|834.78|832.28|0
1746130500000|2025-05-01 20:15:00|840.22|837.72|847.12|844.62|848.01|845.51|840.03|837.53|0
1746130800000|2025-05-01 20:20:00|848.25|845.75|848.09|845.59|849.75|847.25|846.3|843.8|0
1746131100000|2025-05-01 20:25:00|847.9|845.4|847.45|844.95|848.52|846.02|845.17|842.67|0
1746131400000|2025-05-01 20:30:00|846.31|843.81|844.34|841.84|852.7|850.2|842.31|839.81|0
1746131700000|2025-05-01 20:35:00|844.53|842.03|843.64|841.14|846.18|843.68|841.76|839.26|0
1746132000000|2025-05-01 20:40:00|844.02|841.52|838.96|836.46|844.35|841.85|838.96|836.46|0
1746132300000|2025-05-01 20:45:00|838.78|836.28|842.67|840.17|844.16|841.66|837.53|835.03|0
1746132600000|2025-05-01 20:50:00|842.85|840.35|843.5|841|844.06|841.56|840.96|838.46|0
1746132900000|2025-05-01 20:55:00|843.68|841.18|842.21|839.21|844.1|841.18|840.52|837.52|0
1746133200000|2025-05-01 21:00:00|842.13|839.13|842.83|839.83|843.01|840.01|839.25|836.25|0
1746133500000|2025-05-01 21:05:00|842.8|839.8|842.66|839.66|843.9|840.9|842.66|839.66|0
1746133800000|2025-05-01 21:10:00|842.83|839.83|843.9|840.9|845.01|842.01|841.52|838.52|0
1746134100000|2025-05-01 21:15:00|843.69|840.69|845.42|842.42|846.38|843.38|843.45|840.45|0
1746134400000|2025-05-01 21:20:00|846.41|843.41|845.92|842.92|848.13|845.13|845.42|842.42|0
1746134700000|2025-05-01 21:25:00|845.72|842.72|846.69|843.69|848.48|845.48|845.51|842.51|0
1746135000000|2025-05-01 21:30:00|847.73|844.73|848.08|845.08|848.52|845.52|847.56|844.56|0
1746135300000|2025-05-01 21:35:00|847.9|844.9|845.86|842.86|847.9|844.9|845.1|842.1|0
1746135600000|2025-05-01 21:40:00|845.52|842.52|843.2|840.2|845.52|842.52|842.58|839.58|0
1746135900000|2025-05-01 21:45:00|843.14|840.14|839.76|836.76|843.91|840.91|839.55|836.55|0
1746136200000|2025-05-01 21:50:00|839.83|836.83|840.74|837.74|840.74|837.74|839.4|836.4|0
1746136500000|2025-05-01 21:55:00|840.05|837.05|841.02|838.02|841.46|838.46|839.73|836.73|0
1746136800000|2025-05-01 22:00:00|840.94|837.94|836.83|833.83|842.37|839.37|835.42|832.42|0
1746137100000|2025-05-01 22:05:00|836.64|833.64|836.92|833.92|838.14|835.14|834.2|831.2|0
1746137400000|2025-05-01 22:10:00|837.02|834.02|840.21|837.21|840.77|837.77|836.83|833.83|0
1746137700000|2025-05-01 22:15:00|840.11|837.11|841.71|838.71|842.65|839.65|839.83|836.83|0
1746138000000|2025-05-01 22:20:00|841.61|838.61|840.29|837.29|841.71|838.71|840.2|837.2|0
1746138300000|2025-05-01 22:25:00|840.39|837.39|841.04|838.04|841.33|838.33|840.2|837.2|0
1746138600000|2025-05-01 22:30:00|841.23|838.23|841.89|838.89|841.89|838.89|838.79|835.79|0
1746138900000|2025-05-01 22:35:00|841.7|838.7|842.17|839.17|842.17|839.17|840.39|837.39|0
1746139200000|2025-05-01 22:40:00|842.08|839.08|841.41|838.41|842.92|839.92|840.2|837.2|0
1746139500000|2025-05-01 22:45:00|841.32|838.32|840.66|837.66|841.41|838.41|840.01|837.01|0
1746139800000|2025-05-01 22:50:00|840.85|837.85|840.47|837.47|841.6|838.6|839.44|836.44|0
1746140100000|2025-05-01 22:55:00|840.38|837.38|840.75|837.75|841.41|838.41|839.81|836.81|0
1746140400000|2025-05-01 23:00:00|840.47|837.47|842.35|839.35|842.82|839.82|839.81|836.81|0
1746140700000|2025-05-01 23:05:00|842.07|839.07|841.59|838.59|842.35|839.35|841.31|838.31|0
1746141000000|2025-05-01 23:10:00|841.21|838.21|841.5|838.5|842.15|839.15|841.12|838.12|0
1746141300000|2025-05-01 23:15:00|841.59|838.59|845.45|842.45|845.45|842.45|841.5|838.5|0
1746141600000|2025-05-01 23:20:00|845.26|842.26|846.67|843.67|847.15|844.15|844.89|841.89|0
1746141900000|2025-05-01 23:25:00|846.58|843.58|846.01|843.01|847.24|844.24|844.88|841.88|0
1746142200000|2025-05-01 23:30:00|845.82|842.82|842.81|839.81|846.2|843.2|842.43|839.43|0
1746142500000|2025-05-01 23:35:00|842.71|839.71|843.18|840.18|843.94|840.94|842.71|839.71|0
1746142800000|2025-05-01 23:40:00|843.37|840.37|843.27|840.27|844.69|841.69|843.08|840.08|0
1746143100000|2025-05-01 23:45:00|843.18|840.18|840.35|837.35|843.56|840.56|839.98|836.98|0
1746143400000|2025-05-01 23:50:00|840.54|837.54|843.08|840.08|843.08|840.08|839.5|836.5|0
1746143700000|2025-05-01 23:55:00|842.99|839.99|842.23|839.23|844.49|841.49|842.23|839.23|0
1746144000000|2025-05-02 00:00:00|842.61|839.61|843.92|840.92|844.11|841.11|840.91|837.91|0
1746144300000|2025-05-02 00:05:00|844.11|841.11|838.28|835.28|844.68|841.68|837.99|834.99|0
1746144600000|2025-05-02 00:10:00|837.71|834.71|843.26|840.26|843.54|840.54|837.53|834.53|0
1746144900000|2025-05-02 00:15:00|843.45|840.45|848.93|846.43|849.41|846.91|841.77|839.27|0
1746145200000|2025-05-02 00:20:00|848.75|846.25|850.07|847.57|851.96|849.46|847.08|844.58|0
1746145500000|2025-05-02 00:25:00|850.16|847.66|860.33|857.83|860.33|857.83|849.88|847.38|0
1746145800000|2025-05-02 00:30:00|859.95|857.45|863.21|860.71|865.01|862.51|859.28|856.78|0
1746146100000|2025-05-02 00:35:00|863.02|860.52|860.64|858.14|863.79|861.29|860.04|857.54|0
1746146400000|2025-05-02 00:40:00|860.74|858.24|866.66|864.16|867.87|865.37|860.3|857.8|0
1746146700000|2025-05-02 00:45:00|866.85|864.35|878.05|875.55|878.62|876.12|866.47|863.97|0
1746147000000|2025-05-02 00:50:00|878.33|875.83|878.27|875.77|879.88|877.38|875.41|872.91|0
1746147300000|2025-05-02 00:55:00|878.37|875.87|876.5|874|879.11|876.61|873.38|870.88|0
1746147600000|2025-05-02 01:00:00|876|873.5|874.12|871.62|876.72|874.22|871.32|868.82|0
1746147900000|2025-05-02 01:05:00|874.22|871.72|874.94|872.44|875.63|873.13|873.42|870.92|0
1746148200000|2025-05-02 01:10:00|875.04|872.54|877.96|875.46|878.39|875.89|873.46|870.96|0
1746148500000|2025-05-02 01:15:00|877.77|875.27|877.76|875.26|878.85|876.35|874.85|872.35|0
1746148800000|2025-05-02 01:20:00|877.95|875.45|886.65|884.15|888.44|885.94|877.95|875.45|0
1746149100000|2025-05-02 01:25:00|886.27|883.77|881.25|878.75|886.49|883.99|880.32|877.82|0
1746149400000|2025-05-02 01:30:00|881.16|878.66|881.54|879.04|884.49|881.99|880.17|877.67|0
1746149700000|2025-05-02 01:35:00|881.15|878.65|885.67|883.17|886.11|883.61|881.15|878.65|0
1746150000000|2025-05-02 01:40:00|885.86|883.36|881.77|879.27|886.25|883.75|879.47|876.97|0
1746150300000|2025-05-02 01:45:00|881.48|878.98|877.2|874.7|881.8|879.3|877.1|874.6|0
1746150600000|2025-05-02 01:50:00|876.98|874.48|879.26|876.76|879.63|877.13|876.98|874.48|0
1746150900000|2025-05-02 01:55:00|879.35|876.85|879.55|877.05|882.01|879.51|878.52|876.02|0
1746151200000|2025-05-02 02:00:00|879.36|876.86|881.34|878.84|881.67|879.17|877.24|874.74|0
1746151500000|2025-05-02 02:05:00|881.53|879.03|880.41|877.91|882.2|879.7|879.33|876.83|0
1746151800000|2025-05-02 02:10:00|880.03|877.53|879.27|876.77|880.58|878.08|878.87|876.37|0
1746152100000|2025-05-02 02:15:00|879.46|876.96|876.3|873.8|880.15|877.65|875.68|873.18|0
1746152400000|2025-05-02 02:20:00|876.2|873.7|880.29|877.79|881.2|878.7|875.45|872.95|0
1746152700000|2025-05-02 02:25:00|880.19|877.69|881.46|878.96|882.34|879.84|879.03|876.53|0
1746153000000|2025-05-02 02:30:00|881.56|879.06|879.3|876.8|882.12|879.62|877.41|874.91|0
1746153300000|2025-05-02 02:35:00|879.49|876.99|881.14|878.64|882.72|880.22|877.7|875.2|0
1746153600000|2025-05-02 02:40:00|881.28|878.78|883.17|880.67|884.23|881.73|880.61|878.11|0
1746153900000|2025-05-02 02:45:00|883.07|880.57|883.85|881.35|884.09|881.59|883.07|880.57|0
1746154200000|2025-05-02 02:50:00|883.87|881.37|883.76|881.26|884.61|882.11|879.89|877.39|0
1746154500000|2025-05-02 02:55:00|884.25|881.75|883.54|881.04|884.25|881.75|882.91|880.41|0
1746154800000|2025-05-02 03:00:00|883.5|881|883.43|880.93|884.01|881.51|882.92|880.42|0
1746155100000|2025-05-02 03:05:00|883.62|881.12|883.07|880.57|883.99|881.49|883.04|880.54|0
1746155400000|2025-05-02 03:10:00|883.17|880.67|883.42|880.92|883.84|881.34|882.56|880.06|0
1746155700000|2025-05-02 03:15:00|883.54|881.04|883.06|880.56|883.89|881.39|882.73|880.23|0
1746156000000|2025-05-02 03:20:00|883.16|880.66|883.47|880.97|884.16|881.66|882.45|879.95|0
1746156300000|2025-05-02 03:25:00|883.66|881.16|883.32|880.82|883.85|881.35|882.92|880.42|0
1746156600000|2025-05-02 03:30:00|883.5|881|883.47|880.97|884.72|882.22|879.76|877.26|0
1746156900000|2025-05-02 03:35:00|883.56|881.06|884.07|881.57|884.95|882.45|883.36|880.86|0
1746157200000|2025-05-02 03:40:00|884.2|881.7|884.23|881.73|886.28|883.78|881.2|878.7|0
1746157500000|2025-05-02 03:45:00|884.33|881.83|884.16|881.66|884.78|882.28|883.69|881.19|0
1746157800000|2025-05-02 03:50:00|883.98|881.48|884.18|881.68|884.71|882.21|883.73|881.23|0
1746158100000|2025-05-02 03:55:00|884.27|881.77|884.37|881.87|885|882.5|883.85|881.35|0
1746158400000|2025-05-02 04:00:00|884.56|882.06|883.89|881.39|890.09|887.59|880.17|877.67|0
1746158700000|2025-05-02 04:05:00|883.79|881.29|885.77|883.27|886.18|883.68|881.39|878.89|0
1746159000000|2025-05-02 04:10:00|886.16|883.66|885.9|883.4|886.87|884.37|885.21|882.71|0
1746159300000|2025-05-02 04:15:00|886|883.5|886.7|884.2|887.24|884.74|885.27|882.77|0
1746159600000|2025-05-02 04:20:00|886.8|884.3|884.4|881.9|886.99|884.49|884.23|881.73|0
1746159900000|2025-05-02 04:25:00|884.3|881.8|883.11|880.61|884.78|882.28|882.07|879.57|0
1746160200000|2025-05-02 04:30:00|883.2|880.7|882.7|880.2|883.71|881.21|882.31|879.81|0
1746160500000|2025-05-02 04:35:00|882.6|880.1|885.31|882.81|886.05|883.55|882.11|879.61|0
1746160800000|2025-05-02 04:40:00|885.5|883|885.29|882.79|885.89|883.39|884.83|882.33|0
1746161100000|2025-05-02 04:45:00|885.38|882.88|884.45|881.95|886.09|883.59|883.9|881.4|0
1746161400000|2025-05-02 04:50:00|884.44|881.94|885.49|882.99|886.07|883.57|884.13|881.63|0
1746161700000|2025-05-02 04:55:00|885.54|883.04|884.31|881.81|886.2|883.7|880.5|878|0
1746162000000|2025-05-02 05:00:00|884.21|881.71|882.43|879.93|885.47|882.97|882.43|879.93|0
1746162300000|2025-05-02 05:05:00|882.24|879.74|881.89|879.39|883.47|880.97|881.7|879.2|0
1746162600000|2025-05-02 05:10:00|881.94|879.44|882.4|879.9|882.4|879.9|878.24|875.74|0
1746162900000|2025-05-02 05:15:00|882.49|879.99|881.69|879.19|882.76|880.26|881|878.5|0
1746163200000|2025-05-02 05:20:00|881.5|879|881.39|878.89|881.63|879.13|881|878.5|0
1746163500000|2025-05-02 05:25:00|881.34|878.84|879.6|877.1|881.34|878.84|878.84|876.34|0
1746163800000|2025-05-02 05:30:00|879.79|877.29|880.68|878.18|882.66|880.16|879.24|876.74|0
1746164100000|2025-05-02 05:35:00|880.48|877.98|877.25|874.75|881.45|878.95|876.62|874.12|0
1746164400000|2025-05-02 05:40:00|877.35|874.85|876.14|873.64|877.41|874.91|875.6|873.1|0
1746164700000|2025-05-02 05:45:00|875.94|873.44|879.57|877.07|880.38|877.88|875.94|873.44|0
1746165000000|2025-05-02 05:50:00|879.47|876.97|877.9|875.4|879.57|877.07|877.16|874.66|0
1746165300000|2025-05-02 05:55:00|878.1|875.6|878.38|875.88|878.6|876.1|876.49|873.99|0
1746165600000|2025-05-02 06:00:00|878.29|875.79|871.97|869.47|878.38|875.88|871.6|869.1|0
1746165900000|2025-05-02 06:05:00|872.16|869.66|875.68|873.18|876.4|873.9|872.06|869.56|0
1746166200000|2025-05-02 06:10:00|875.49|872.99|875.48|872.98|877.01|874.51|875.11|872.61|0
1746166500000|2025-05-02 06:15:00|875.58|873.08|872.67|870.17|876.4|873.9|871.88|869.38|0
1746166800000|2025-05-02 06:20:00|872.48|869.98|870.12|867.62|873.54|871.04|869.49|866.99|0
1746167100000|2025-05-02 06:25:00|870.79|868.29|872.15|869.65|872.62|870.12|869.51|867.01|0
1746167400000|2025-05-02 06:30:00|872.05|869.55|870.8|868.3|872.64|870.14|870.19|867.69|0
1746167700000|2025-05-02 06:35:00|870.71|868.21|871.21|868.71|871.93|869.43|869.09|866.59|0
1746168000000|2025-05-02 06:40:00|871.3|868.8|873.01|870.51|873.88|871.38|870.14|867.64|0
1746168300000|2025-05-02 06:45:00|873.11|870.61|872.44|869.94|873.58|871.08|871.92|869.42|0
1746168600000|2025-05-02 06:50:00|872.34|869.84|872.83|870.33|873.26|870.76|871.39|868.89|0
1746168900000|2025-05-02 06:55:00|872.44|869.94|872.48|869.98|873.66|871.16|870.94|868.44|0
1746169200000|2025-05-02 07:00:00|871.9|869.4|876.62|874.12|878.16|875.66|871.52|869.02|0
1746169500000|2025-05-02 07:05:00|876.43|873.93|875.05|872.55|878.29|875.79|874.07|871.57|0
1746169800000|2025-05-02 07:10:00|874.76|872.26|875.01|872.51|875.92|873.42|873.26|870.76|0
1746170100000|2025-05-02 07:15:00|875.11|872.61|876.77|874.27|878.57|876.07|873.84|871.34|0
1746170400000|2025-05-02 07:20:00|876.58|874.08|878.24|875.74|879.12|876.62|875.94|873.44|0
1746170700000|2025-05-02 07:25:00|878.14|875.64|878.56|876.06|879.59|877.09|876.7|874.2|0
1746171000000|2025-05-02 07:30:00|878.46|875.96|875.71|873.21|878.46|875.96|875.05|872.55|0
1746171300000|2025-05-02 07:35:00|875.52|873.02|875|872.5|877.25|874.75|873.43|870.93|0
1746171600000|2025-05-02 07:40:00|874.61|872.11|872.1|869.6|875.21|872.71|870.94|868.44|0
1746171900000|2025-05-02 07:45:00|872|869.5|875.44|872.94|876.23|873.73|872|869.5|0
1746172200000|2025-05-02 07:50:00|875.63|873.13|875.72|873.22|876.35|873.85|874.16|871.66|0
1746172500000|2025-05-02 07:55:00|875.82|873.32|869.24|866.74|876|873.5|868.99|866.49|0
1746172800000|2025-05-02 08:00:00|869.05|866.55|866.36|863.86|870.3|867.8|866.19|863.69|0
1746173100000|2025-05-02 08:05:00|866.45|863.95|870.43|867.93|870.54|868.04|865.49|862.99|0
1746173400000|2025-05-02 08:10:00|870.33|867.83|871.1|868.6|872.14|869.64|869.01|866.51|0
1746173700000|2025-05-02 08:15:00|870.91|868.41|872.34|869.84|873.13|870.63|870.48|867.98|0
1746174000000|2025-05-02 08:20:00|872.53|870.03|871.28|868.78|872.95|870.45|869.47|866.97|0
1746174300000|2025-05-02 08:25:00|871.18|868.68|872.2|869.7|873.59|871.09|870.65|868.15|0
1746174600000|2025-05-02 08:30:00|872.3|869.8|874.47|871.97|874.99|872.49|871.19|868.69|0
1746174900000|2025-05-02 08:35:00|874.66|872.16|874.92|872.42|874.97|872.47|872.88|870.38|0
1746175200000|2025-05-02 08:40:00|874.95|872.45|871.46|868.96|875.96|873.46|871.39|868.89|0
1746175500000|2025-05-02 08:45:00|871.65|869.15|869.04|866.54|872.51|870.01|869.04|866.54|0
1746175800000|2025-05-02 08:50:00|869.14|866.64|865.91|863.41|869.18|866.68|860.26|857.76|0
1746176100000|2025-05-02 08:55:00|865.72|863.22|859.8|857.3|865.82|863.32|859.61|857.11|0
1746176400000|2025-05-02 09:00:00|859.61|857.11|858.78|856.28|862.45|859.95|858.78|856.28|0
1746176700000|2025-05-02 09:05:00|858.96|856.46|864.17|861.67|864.49|861.99|858.96|856.46|0
1746177000000|2025-05-02 09:10:00|864.36|861.86|865.92|863.42|866.56|864.06|864.27|861.77|0
1746177300000|2025-05-02 09:15:00|865.82|863.32|866.78|864.28|866.87|864.37|865.73|863.23|0
1746177600000|2025-05-02 09:20:00|866.54|864.04|864.88|862.38|867.78|865.28|863.75|861.25|0
1746177900000|2025-05-02 09:25:00|864.98|862.48|866.07|863.57|866.58|864.08|863.57|861.07|0
1746178200000|2025-05-02 09:30:00|865.88|863.38|864.86|862.36|866.87|864.37|863.59|861.09|0
1746178500000|2025-05-02 09:35:00|864.1|861.6|864.57|862.07|865.48|862.98|863.21|860.71|0
1746178800000|2025-05-02 09:40:00|864.73|862.23|867.44|864.94|869.65|867.15|864.73|862.23|0
1746179100000|2025-05-02 09:45:00|867.54|865.04|870.6|868.1|871.65|869.15|866.95|864.45|0
1746179400000|2025-05-02 09:50:00|871.29|868.79|869.02|866.52|872.82|870.32|868.2|865.7|0
1746179700000|2025-05-02 09:55:00|868.83|866.33|868.98|866.48|869.88|867.38|867.72|865.22|0
1746180000000|2025-05-02 10:00:00|868.5|866|870.16|867.66|870.66|868.16|866.7|864.2|0
1746180300000|2025-05-02 10:05:00|869.99|867.49|870.41|867.91|871.46|868.96|869.07|866.57|0
1746180600000|2025-05-02 10:10:00|870.69|868.19|870.2|867.7|871.68|869.18|870.05|867.55|0
1746180900000|2025-05-02 10:15:00|870.01|867.51|871.34|868.84|872.73|870.23|869.91|867.41|0
1746181200000|2025-05-02 10:20:00|871.53|869.03|869.7|867.2|871.84|869.34|869.25|866.75|0
1746181500000|2025-05-02 10:25:00|869.79|867.29|872.51|870.01|872.76|870.26|868.74|866.24|0
1746181800000|2025-05-02 10:30:00|871.93|869.43|873.52|871.02|874.17|871.67|871.1|868.6|0
1746182100000|2025-05-02 10:35:00|873.71|871.21|869.38|866.88|874.18|871.68|868.85|866.35|0
1746182400000|2025-05-02 10:40:00|869.57|867.07|868.5|866|870.19|867.69|868.5|866|0
1746182700000|2025-05-02 10:45:00|868.6|866.1|870.32|867.82|871.3|868.8|868.22|865.72|0
1746183000000|2025-05-02 10:50:00|870.12|867.62|869.85|867.35|872.09|869.59|868.77|866.27|0
1746183300000|2025-05-02 10:55:00|869.95|867.45|870.9|868.4|871.09|868.59|868.95|866.45|0
1746183600000|2025-05-02 11:00:00|870.81|868.31|871.92|869.42|872.46|869.96|869.68|867.18|0
1746183900000|2025-05-02 11:05:00|871.82|869.32|868.91|866.41|872.06|869.56|868.91|866.41|0
1746184200000|2025-05-02 11:10:00|868.82|866.32|870.29|867.79|871.29|868.79|868.23|865.73|0
1746184500000|2025-05-02 11:15:00|870.09|867.59|873.51|871.01|873.72|871.22|870.09|867.59|0
1746184800000|2025-05-02 11:20:00|873.61|871.11|868.93|866.43|874.69|872.19|868.74|866.24|0
1746185100000|2025-05-02 11:25:00|868.83|866.33|868.61|866.11|870.33|867.83|867.66|865.16|0
1746185400000|2025-05-02 11:30:00|868.52|866.02|865.89|863.39|869.09|866.59|865.23|862.73|0
1746185700000|2025-05-02 11:35:00|865.98|863.48|867.28|864.78|868.32|865.82|864.36|861.86|0
1746186000000|2025-05-02 11:40:00|867.18|864.68|867.96|865.46|868.11|865.61|866.46|863.96|0
1746186300000|2025-05-02 11:45:00|868.15|865.65|866.12|863.62|868.58|866.08|865.62|863.12|0
1746186600000|2025-05-02 11:50:00|865.93|863.43|866.35|863.85|868.45|865.95|865.74|863.24|0
1746186900000|2025-05-02 11:55:00|866.07|863.57|867.04|864.54|868.68|866.18|865.21|862.71|0
1746187200000|2025-05-02 12:00:00|866.66|864.16|867.58|865.08|867.91|865.41|865.58|863.08|0
1746187500000|2025-05-02 12:05:00|867.2|864.7|870.38|867.88|870.38|867.88|867.1|864.6|0
1746187800000|2025-05-02 12:10:00|870.29|867.79|868.85|866.35|870.84|868.34|868.14|865.64|0
1746188100000|2025-05-02 12:15:00|868.65|866.15|868.42|865.92|869.14|866.64|863.75|861.25|0
1746188400000|2025-05-02 12:20:00|868.66|866.16|870.08|867.58|870.76|868.26|867.99|865.49|0
1746188700000|2025-05-02 12:25:00|870.27|867.77|870.19|867.69|871.25|868.75|867.14|864.64|0
1746189000000|2025-05-02 12:30:00|870.38|867.88|883.83|881.33|888.15|885.65|870.38|867.88|0
1746189300000|2025-05-02 12:35:00|884.22|881.72|889.12|886.62|891.98|889.48|882.32|879.82|0
1746189600000|2025-05-02 12:40:00|889.6|887.1|886.34|883.84|889.6|887.1|884.6|882.1|0
1746189900000|2025-05-02 12:45:00|886.73|884.23|891.65|889.15|893.21|890.71|885.77|883.27|0
1746190200000|2025-05-02 12:50:00|891.95|889.45|897.39|894.89|897.39|894.89|889.61|887.11|0
1746190500000|2025-05-02 12:55:00|897.3|894.8|900.05|897.55|902.81|900.31|897.3|894.8|0
1746190800000|2025-05-02 13:00:00|900.15|897.65|900.47|897.97|902.67|900.17|898.69|896.19|0
1746191100000|2025-05-02 13:05:00|900.27|897.77|902.13|899.63|903|900.5|899.39|896.89|0
1746191400000|2025-05-02 13:10:00|901.75|899.25|904.76|902.26|906.69|904.19|901.06|898.56|0
1746191700000|2025-05-02 13:15:00|904.96|902.46|901.7|899.2|905.15|902.65|900.19|897.69|0
1746192000000|2025-05-02 13:20:00|901.89|899.39|901.02|898.02|902.54|900.04|899.36|896.86|0
1746192300000|2025-05-02 13:25:00|900.44|897.44|897.73|894.73|901.3|898.3|896.57|893.57|0
1746192600000|2025-05-02 13:30:00|895.81|893.31|899.08|896.58|903.4|900.9|895.76|893.26|0
1746192900000|2025-05-02 13:35:00|899.28|896.78|899.93|897.43|901.07|898.57|892.01|889.51|0
1746193200000|2025-05-02 13:40:00|900.51|898.01|897.89|895.39|901.75|899.25|894.52|892.02|0
1746193500000|2025-05-02 13:45:00|898.66|896.16|890.08|887.58|900.44|897.94|889.21|886.71|0
1746193800000|2025-05-02 13:50:00|890.27|887.77|888.84|886.34|893.45|890.95|880.53|878.03|0
1746194100000|2025-05-02 13:55:00|889.81|887.31|890.77|888.27|892.61|890.11|885.4|882.9|0
1746194400000|2025-05-02 14:00:00|889.17|886.67|893.16|890.66|899.16|896.66|888.16|885.66|0
1746194700000|2025-05-02 14:05:00|894.13|891.63|899.57|897.07|900.01|897.51|893.55|891.05|0
1746195000000|2025-05-02 14:10:00|899.38|896.88|902.78|900.28|902.78|900.28|896.82|894.32|0
1746195300000|2025-05-02 14:15:00|902.39|899.89|903.87|901.37|906.8|904.3|901.5|899|0
1746195600000|2025-05-02 14:20:00|903.68|901.18|903.95|901.45|904.92|902.42|899.32|896.82|0
1746195900000|2025-05-02 14:25:00|904.72|902.22|910.84|908.34|911.29|908.79|904.02|901.52|0
1746196200000|2025-05-02 14:30:00|911.23|908.73|907.36|904.86|911.23|908.73|903.9|901.4|0
1746196500000|2025-05-02 14:35:00|907.56|905.06|908.27|905.77|908.4|905.9|902.64|900.14|0
1746196800000|2025-05-02 14:40:00|907.69|905.19|902.22|899.72|908.88|906.38|900.57|898.07|0
1746197100000|2025-05-02 14:45:00|902.03|899.53|904.43|901.93|906.93|904.43|900.84|898.34|0
1746197400000|2025-05-02 14:50:00|903.46|900.96|904.17|901.67|906.33|903.83|899.58|897.08|0
1746197700000|2025-05-02 14:55:00|904.36|901.86|907.43|904.93|908.18|905.68|902.7|900.2|0
1746198000000|2025-05-02 15:00:00|907.63|905.13|906.13|903.63|909.56|907.06|903.93|901.43|0
1746198300000|2025-05-02 15:05:00|906.33|903.83|904.21|901.71|908.02|905.52|904.21|901.71|0
1746198600000|2025-05-02 15:10:00|904.02|901.52|906.76|904.26|907.03|904.53|903.68|901.18|0
1746198900000|2025-05-02 15:15:00|906.57|904.07|906.42|903.92|909.95|907.45|905.55|903.05|0
1746199200000|2025-05-02 15:20:00|906.81|904.31|902.77|900.27|906.95|904.45|901.09|898.59|0
1746199500000|2025-05-02 15:25:00|902.96|900.46|898.46|895.96|902.96|900.46|896.97|894.47|0
1746199800000|2025-05-02 15:30:00|898.85|896.35|904.4|901.9|904.74|902.24|897.28|894.78|0
1746200100000|2025-05-02 15:35:00|904.6|902.1|907.8|905.3|907.8|905.3|902.28|899.78|0
1746200400000|2025-05-02 15:40:00|907.99|905.49|907.64|905.14|908.25|905.75|906.58|904.08|0
1746200700000|2025-05-02 15:45:00|907.84|905.34|910.08|907.58|911.02|908.52|907.52|905.02|0
1746201000000|2025-05-02 15:50:00|909.89|907.39|907.94|905.44|911.38|908.88|906.26|903.76|0
1746201300000|2025-05-02 15:55:00|908.14|905.64|911.08|908.58|912.48|909.98|908.14|905.64|0
1746201600000|2025-05-02 16:00:00|911.28|908.78|922.6|920.1|923.35|920.85|910.98|908.48|0
1746201900000|2025-05-02 16:05:00|922.41|919.91|919.02|916.52|925.28|922.78|916.91|914.41|0
1746202200000|2025-05-02 16:10:00|918.82|916.32|924.44|921.94|924.93|922.43|916.85|914.35|0
1746202500000|2025-05-02 16:15:00|924.64|922.14|924.62|922.12|925.03|922.53|920.35|917.85|0
1746202800000|2025-05-02 16:20:00|924.82|922.32|921.95|919.45|924.88|922.38|921.02|918.52|0
1746203100000|2025-05-02 16:25:00|921.56|919.06|919.13|916.63|924.25|921.75|918.61|916.11|0
1746203400000|2025-05-02 16:30:00|919.43|916.93|921.09|918.59|922.48|919.98|918.67|916.17|0
1746203700000|2025-05-02 16:35:00|920.99|918.49|924.65|922.15|925.55|923.05|919.21|916.71|0
1746204000000|2025-05-02 16:40:00|924.84|922.34|924.24|921.74|925.23|922.73|920.41|917.91|0
1746204300000|2025-05-02 16:45:00|924.04|921.54|922.96|920.46|924.24|921.74|922.25|919.75|0
1746204600000|2025-05-02 16:50:00|923.16|920.66|922.49|919.99|923.74|921.24|919.56|917.06|0
1746204900000|2025-05-02 16:55:00|922.69|920.19|921.38|918.88|923.54|921.04|920.99|918.49|0
1746205200000|2025-05-02 17:00:00|921.77|919.27|921.22|918.72|923.2|920.7|919.25|916.75|0
1746205500000|2025-05-02 17:05:00|921.03|918.53|916.38|913.88|922.15|919.65|916.28|913.78|0
1746205800000|2025-05-02 17:10:00|916.57|914.07|916.13|913.63|917.58|915.08|914.17|911.67|0
1746206100000|2025-05-02 17:15:00|916.33|913.83|914.41|911.91|916.89|914.39|912.25|909.75|0
1746206400000|2025-05-02 17:20:00|914.6|912.1|913.26|910.76|919.54|917.04|913.17|910.67|0
1746206700000|2025-05-02 17:25:00|913.46|910.96|914.91|912.41|916.8|914.3|912.04|909.54|0
1746207000000|2025-05-02 17:30:00|914.72|912.22|913.33|910.83|916.24|913.74|913.2|910.7|0
1746207300000|2025-05-02 17:35:00|913.52|911.02|916.7|914.2|917.37|914.87|912.61|910.11|0
1746207600000|2025-05-02 17:40:00|916.89|914.39|917.88|915.38|918.35|915.85|914.14|911.64|0
1746207900000|2025-05-02 17:45:00|918.08|915.58|917.73|915.23|921.41|918.91|917.03|914.53|0
1746208200000|2025-05-02 17:50:00|917.83|915.33|919.56|917.06|920.09|917.59|915.36|912.86|0
1746208500000|2025-05-02 17:55:00|919.36|916.86|918.77|916.27|919.56|917.06|917.37|914.87|0
1746208800000|2025-05-02 18:00:00|918.38|915.88|921.64|919.14|921.95|919.45|918.38|915.88|0
1746209100000|2025-05-02 18:05:00|921.45|918.95|922.3|919.8|923.27|920.77|921.45|918.95|0
1746209400000|2025-05-02 18:10:00|922.1|919.6|924.52|922.02|924.72|922.22|921.41|918.91|0
1746209700000|2025-05-02 18:15:00|924.2|921.7|924.03|921.53|925.66|923.16|923.53|921.03|0
1746210000000|2025-05-02 18:20:00|923.25|920.75|924.23|921.73|924.62|922.12|921.95|919.45|0
1746210300000|2025-05-02 18:25:00|924.4|921.9|923.29|920.79|924.76|922.26|923.15|920.65|0
1746210600000|2025-05-02 18:30:00|923.49|920.99|926.37|923.87|926.52|924.02|923.49|920.99|0
1746210900000|2025-05-02 18:35:00|926.18|923.68|927.28|924.78|929.22|926.72|925.64|923.14|0
1746211200000|2025-05-02 18:40:00|927.09|924.59|926.26|923.76|928.35|925.85|925.2|922.7|0
1746211500000|2025-05-02 18:45:00|926.33|923.83|914.09|911.59|926.72|924.22|914.09|911.59|0
1746211800000|2025-05-02 18:50:00|914.29|911.79|920.07|917.57|920.46|917.96|913.43|910.93|0
1746212100000|2025-05-02 18:55:00|919.87|917.37|919.17|916.67|921.78|919.28|917.22|914.72|0
1746212400000|2025-05-02 19:00:00|918.59|916.09|913.8|911.3|919.17|916.67|913.8|911.3|0
1746212700000|2025-05-02 19:05:00|914.39|911.89|917.68|915.18|918.08|915.58|911.65|909.15|0
1746213000000|2025-05-02 19:10:00|917.39|914.89|915.47|912.97|918.21|915.71|912.98|910.48|0
1746213300000|2025-05-02 19:15:00|915.86|913.36|920.18|917.68|920.18|917.68|915.28|912.78|0
1746213600000|2025-05-02 19:20:00|920.74|918.24|922.67|920.17|924.2|921.7|919.18|916.68|0
1746213900000|2025-05-02 19:25:00|922.48|919.98|922.15|919.65|924.45|921.95|922.15|919.65|0
1746214200000|2025-05-02 19:30:00|922.13|919.63|921.31|918.81|922.97|920.47|919.14|916.64|0
1746214500000|2025-05-02 19:35:00|920.53|918.03|922.65|920.15|923.56|921.06|917.99|915.49|0
1746214800000|2025-05-02 19:40:00|922.84|920.34|920.83|918.33|923.98|921.48|919.92|917.42|0
1746215100000|2025-05-02 19:45:00|920.63|918.13|910.88|908.38|920.63|918.13|909.42|906.92|0
1746215400000|2025-05-02 19:50:00|910.68|908.18|918.42|915.92|921.23|918.73|910.68|908.18|0
1746215700000|2025-05-02 19:55:00|917.66|915.16|913.24|910.74|918.4|915.9|912.22|909.72|0
1746216000000|2025-05-02 20:00:00|913.66|911.16|917.55|915.05|917.69|915.19|912.88|910.38|0
1746216300000|2025-05-02 20:05:00|917.75|915.25|919.28|916.78|920.26|917.76|917.75|915.25|0
1746216600000|2025-05-02 20:10:00|918.89|916.39|917.19|914.69|919.08|916.58|914.55|912.05|0
1746404700000|2025-05-05 00:25:00|896.25|893.75|899.55|897.05|899.97|897.47|895.46|892.96|0
1746405000000|2025-05-05 00:30:00|899.64|897.14|897.55|895.05|900.13|897.63|897.15|894.65|0
1746405300000|2025-05-05 00:35:00|897.51|895.01|897.59|895.09|898.4|895.9|897.1|894.6|0
1746405600000|2025-05-05 00:40:00|897.5|895|897.35|894.85|897.98|895.48|896|893.5|0
1746405900000|2025-05-05 00:45:00|897.26|894.76|898.68|896.18|899.11|896.61|896.94|894.44|0
1746406200000|2025-05-05 00:50:00|898.61|896.11|898.12|895.62|898.61|896.11|896.91|894.41|0
1746406500000|2025-05-05 00:55:00|898.02|895.52|897.96|895.46|898.62|896.12|897.26|894.76|0
1746406800000|2025-05-05 01:00:00|898.08|895.58|897.44|894.94|898.28|895.78|897.01|894.51|0
1746407100000|2025-05-05 01:05:00|897.25|894.75|896.33|893.83|897.61|895.11|895.5|893|0
1746407400000|2025-05-05 01:10:00|896.52|894.02|893.68|891.18|896.57|894.07|891.46|888.96|0
1746407700000|2025-05-05 01:15:00|893.58|891.08|893.14|890.64|894.37|891.87|892.89|890.39|0
1746408000000|2025-05-05 01:20:00|893.33|890.83|894.01|891.51|894.01|891.51|892.93|890.43|0
1746408300000|2025-05-05 01:25:00|894.39|891.89|891.88|889.38|894.39|891.89|891.57|889.07|0
1746408600000|2025-05-05 01:30:00|891.69|889.19|891.5|889|891.94|889.44|890.53|888.03|0
1746408900000|2025-05-05 01:35:00|891.57|889.07|890.49|887.99|892.04|889.54|889.66|887.16|0
1746409200000|2025-05-05 01:40:00|890.68|888.18|888.39|885.89|891.37|888.87|886.08|883.58|0
1746409500000|2025-05-05 01:45:00|887.74|885.24|886.13|883.63|888.67|886.17|885.79|883.29|0
1746409800000|2025-05-05 01:50:00|886.23|883.73|884.51|882.01|886.29|883.79|881.72|879.22|0
1746410100000|2025-05-05 01:55:00|884.13|881.63|884.24|881.74|885.43|882.93|878.82|876.32|0
1746410400000|2025-05-05 02:00:00|883.95|881.45|885.16|882.66|885.4|882.9|883.34|880.84|0
1746410700000|2025-05-05 02:05:00|884.97|882.47|884.34|881.84|886.29|883.79|883.97|881.47|0
1746411000000|2025-05-05 02:10:00|884.38|881.88|885.69|883.19|885.69|883.19|883.84|881.34|0
1746411300000|2025-05-05 02:15:00|885.5|883|888.59|886.09|889.86|887.36|884.79|882.29|0
1746411600000|2025-05-05 02:20:00|888.75|886.25|888.45|885.95|889.67|887.17|887.92|885.42|0
1746411900000|2025-05-05 02:25:00|888.55|886.05|888.42|885.92|889.04|886.54|888.11|885.61|0
1746412200000|2025-05-05 02:30:00|888.17|885.67|887.56|885.06|888.58|886.08|887.1|884.6|0
1746412500000|2025-05-05 02:35:00|887.66|885.16|887.95|885.45|888.58|886.08|886.91|884.41|0
1746412800000|2025-05-05 02:40:00|888.14|885.64|887.06|884.56|888.42|885.92|886.46|883.96|0
1746413100000|2025-05-05 02:45:00|887.61|885.11|888.58|886.08|889.26|886.76|887.01|884.51|0
1746413400000|2025-05-05 02:50:00|888.39|885.89|888.98|886.48|889.62|887.12|888.16|885.66|0
1746413700000|2025-05-05 02:55:00|889.02|886.52|887.82|885.32|889.13|886.63|887.82|885.32|0
1746414000000|2025-05-05 03:00:00|887.63|885.13|887.27|884.77|888.47|885.97|886.33|883.83|0
1746414300000|2025-05-05 03:05:00|887.56|885.06|887.08|884.58|887.66|885.16|886.77|884.27|0
1746414600000|2025-05-05 03:10:00|887.11|884.61|888.43|885.93|889.6|887.1|887.11|884.61|0
1746414900000|2025-05-05 03:15:00|888.33|885.83|888.53|886.03|888.79|886.29|887.1|884.6|0
1746415200000|2025-05-05 03:20:00|888.05|885.55|885.33|882.83|888.71|886.21|884.72|882.22|0
1746415500000|2025-05-05 03:25:00|885.1|882.6|885.17|882.67|886.37|883.87|884.91|882.41|0
1746415800000|2025-05-05 03:30:00|885.07|882.57|884.84|882.34|885.59|883.09|884.28|881.78|0
1746416100000|2025-05-05 03:35:00|884.86|882.36|888.87|886.37|889.13|886.63|884.29|881.79|0
1746416400000|2025-05-05 03:40:00|889.06|886.56|890.6|888.1|892.3|889.8|888.18|885.68|0
1746416700000|2025-05-05 03:45:00|890.41|887.91|890.35|887.85|890.92|888.42|888.87|886.37|0
1746417000000|2025-05-05 03:50:00|890.16|887.66|890.53|888.03|890.97|888.47|890.1|887.6|0
1746417300000|2025-05-05 03:55:00|890.33|887.83|890.15|887.65|893.58|891.08|889.89|887.39|0
1746417600000|2025-05-05 04:00:00|889.86|887.36|889.56|887.06|890.05|887.55|888.98|886.48|0
1746417900000|2025-05-05 04:05:00|889.37|886.87|886.41|883.91|889.76|887.26|885.29|882.79|0
1746418200000|2025-05-05 04:10:00|886.5|884|885.81|883.31|887.71|885.21|884.62|882.12|0
1746418500000|2025-05-05 04:15:00|886|883.5|886.33|883.83|887.27|884.77|885.27|882.77|0
1746418800000|2025-05-05 04:20:00|886.53|884.03|888.11|885.61|888.62|886.12|885.65|883.15|0
1746419100000|2025-05-05 04:25:00|888.21|885.71|888.15|885.65|888.78|886.28|887.67|885.17|0
1746419400000|2025-05-05 04:30:00|888.05|885.55|888.47|885.97|889.1|886.6|887.45|884.95|0
1746419700000|2025-05-05 04:35:00|888.56|886.06|887.93|885.43|888.65|886.15|887.68|885.18|0
1746420000000|2025-05-05 04:40:00|888.22|885.72|888.31|885.81|888.46|885.96|887.75|885.25|0
1746420300000|2025-05-05 04:45:00|888.41|885.91|886.96|884.46|888.52|886.02|886.96|884.46|0
1746420600000|2025-05-05 04:50:00|887.22|884.72|885.78|883.28|887.34|884.84|885.78|883.28|0
1746420900000|2025-05-05 04:55:00|886.08|883.58|886.16|883.66|887.33|884.83|885.79|883.29|0
1746421200000|2025-05-05 05:00:00|886.25|883.75|889.61|887.11|890.45|887.95|886.25|883.75|0
1746421500000|2025-05-05 05:05:00|889.74|887.24|889.21|886.71|890.99|888.49|889.1|886.6|0
1746421800000|2025-05-05 05:10:00|889.08|886.58|890.43|887.93|890.85|888.35|888.45|885.95|0
1746422100000|2025-05-05 05:15:00|890.28|887.78|889.36|886.86|890.51|888.01|888.92|886.42|0
1746422400000|2025-05-05 05:20:00|889.27|886.77|889.09|886.59|889.44|886.94|888.41|885.91|0
1746422700000|2025-05-05 05:25:00|889.17|886.67|889.06|886.56|889.52|887.02|888.61|886.11|0
1746423000000|2025-05-05 05:30:00|889.15|886.65|889.54|887.04|889.98|887.48|888.64|886.14|0
1746423300000|2025-05-05 05:35:00|889.73|887.23|889.41|886.91|891.57|889.07|888.99|886.49|0
1746423600000|2025-05-05 05:40:00|889.6|887.1|889.7|887.2|890.44|887.94|889|886.5|0
1746423900000|2025-05-05 05:45:00|889.8|887.3|888.74|886.24|890|887.5|887.75|885.25|0
1746424200000|2025-05-05 05:50:00|888.5|886|888.62|886.12|888.92|886.42|887.17|884.67|0
1746424500000|2025-05-05 05:55:00|888.72|886.22|889.01|886.51|889.63|887.13|888.16|885.66|0
1746424800000|2025-05-05 06:00:00|888.92|886.42|892.53|890.03|894.03|891.53|888.92|886.42|0
1746425100000|2025-05-05 06:05:00|892.44|889.94|891.88|889.38|892.93|890.43|890.58|888.08|0
1746425400000|2025-05-05 06:10:00|891.04|888.54|891.31|888.81|891.8|889.3|890.47|887.97|0
1746425700000|2025-05-05 06:15:00|891.47|888.97|892.67|890.17|892.88|890.38|891.32|888.82|0
1746426000000|2025-05-05 06:20:00|892.51|890.01|892.45|889.95|892.67|890.17|891.29|888.79|0
1746426300000|2025-05-05 06:25:00|892.2|889.7|893.61|891.11|893.87|891.37|891.91|889.41|0
1746426600000|2025-05-05 06:30:00|893.41|890.91|893.73|891.23|894.45|891.95|893.08|890.58|0
1746426900000|2025-05-05 06:35:00|893.67|891.17|893.91|891.41|895.48|892.98|893.67|891.17|0
1746427200000|2025-05-05 06:40:00|894.44|891.94|895.77|893.27|897.15|894.65|893.5|891|0
1746427500000|2025-05-05 06:45:00|895.49|892.99|894.22|891.72|895.76|893.26|894.13|891.63|0
1746427800000|2025-05-05 06:50:00|894.71|892.21|891.71|889.21|895.09|892.59|890.88|888.38|0
1746428100000|2025-05-05 06:55:00|891.61|889.11|891.76|889.26|892.11|889.61|890.08|887.58|0
1746428400000|2025-05-05 07:00:00|891.87|889.37|890.4|887.9|892.3|889.8|888.96|886.46|0
1746428700000|2025-05-05 07:05:00|890.73|888.23|889.15|886.65|891.2|888.7|888.56|886.06|0
1746429000000|2025-05-05 07:10:00|889.22|886.72|889.9|887.4|890.86|888.36|888.4|885.9|0
1746429300000|2025-05-05 07:15:00|890.18|887.68|888.15|885.65|890.47|887.97|885.87|883.37|0
1746429600000|2025-05-05 07:20:00|887.33|884.83|889.2|886.7|890.27|887.77|886.84|884.34|0
1746429900000|2025-05-05 07:25:00|889.01|886.51|889.3|886.8|890.08|887.58|887.19|884.69|0
1746430200000|2025-05-05 07:30:00|889.45|886.95|890.09|887.59|890.34|887.84|888.2|885.7|0
1746430500000|2025-05-05 07:35:00|889.89|887.39|887.51|885.01|890.43|887.93|886.54|884.04|0
1746430800000|2025-05-05 07:40:00|887.61|885.11|888.86|886.36|889.65|887.15|887.09|884.59|0
1746431100000|2025-05-05 07:45:00|885.7|883.2|889.88|887.38|891.05|888.55|885.7|883.2|0
1746431400000|2025-05-05 07:50:00|890.24|887.74|890.66|888.16|891.08|888.58|888.91|886.41|0
1746431700000|2025-05-05 07:55:00|890.41|887.91|890.56|888.06|891.62|889.12|889.6|887.1|0
1746432000000|2025-05-05 08:00:00|890.45|887.95|891.47|888.97|891.94|889.44|889.98|887.48|0
1746432300000|2025-05-05 08:05:00|891.38|888.88|890.84|888.34|892.01|889.51|889.1|886.6|0
1746432600000|2025-05-05 08:10:00|891.22|888.72|892|889.5|893.06|890.56|890.27|887.77|0
1746432900000|2025-05-05 08:15:00|891.9|889.4|892.4|889.9|893.21|890.71|891.09|888.59|0
1746433200000|2025-05-05 08:20:00|892.79|890.29|892.89|890.39|894.02|891.52|892.48|889.98|0
1746433500000|2025-05-05 08:25:00|893.22|890.72|891.17|888.67|894.56|892.06|890.54|888.04|0
1746433800000|2025-05-05 08:30:00|891.27|888.77|887.81|885.31|891.27|888.77|886.23|883.73|0
1746434100000|2025-05-05 08:35:00|887.91|885.41|885.46|882.96|888.79|886.29|884.15|881.65|0
1746434400000|2025-05-05 08:40:00|885.27|882.77|884.85|882.35|885.75|883.25|883.57|881.07|0
1746434700000|2025-05-05 08:45:00|885.04|882.54|883.54|881.04|885.33|882.83|882.87|880.37|0
1746435000000|2025-05-05 08:50:00|883.45|880.95|878.38|875.88|884.23|881.73|878.38|875.88|0
1746435300000|2025-05-05 08:55:00|878.71|876.21|881.44|878.94|882.89|880.39|878.32|875.82|0
1746435600000|2025-05-05 09:00:00|881.05|878.55|881.64|879.14|882.88|880.38|880.72|878.22|0
1746435900000|2025-05-05 09:05:00|881.83|879.33|878.53|876.03|881.83|879.33|877.66|875.16|0
1746436200000|2025-05-05 09:10:00|878.24|875.74|880.15|877.65|880.79|878.29|877.69|875.19|0
1746436500000|2025-05-05 09:15:00|880.25|877.75|882.6|880.1|882.93|880.43|878.68|876.18|0
1746436800000|2025-05-05 09:20:00|882.79|880.29|885.34|882.84|885.49|882.99|882.18|879.68|0
1746437100000|2025-05-05 09:25:00|885.24|882.74|885|882.5|885.69|883.19|884.38|881.88|0
1746437400000|2025-05-05 09:30:00|884.91|882.41|885.83|883.33|886.41|883.91|884.3|881.8|0
1746437700000|2025-05-05 09:35:00|885.53|883.03|884.96|882.46|886.37|883.87|883.14|880.64|0
1746438000000|2025-05-05 09:40:00|885.15|882.65|883.28|880.78|885.15|882.65|882.61|880.11|0
1746438300000|2025-05-05 09:45:00|883.38|880.88|885.39|882.89|885.84|883.34|883.19|880.69|0
1746438600000|2025-05-05 09:50:00|885.58|883.08|886.09|883.59|887.06|884.56|885.14|882.64|0
1746438900000|2025-05-05 09:55:00|885.88|883.38|884.67|882.17|886.04|883.54|884.28|881.78|0
1746439200000|2025-05-05 10:00:00|884.54|882.04|884.03|881.53|885.78|883.28|883.22|880.72|0
1746439500000|2025-05-05 10:05:00|883.57|881.07|884.43|881.93|885.31|882.81|882.46|879.96|0
1746439800000|2025-05-05 10:10:00|884.31|881.81|885.29|882.79|886.04|883.54|883.93|881.43|0
1746440100000|2025-05-05 10:15:00|885|882.5|883.74|881.24|885.55|883.05|883.23|880.73|0
1746440400000|2025-05-05 10:20:00|883.84|881.34|884.39|881.89|884.39|881.89|882.31|879.81|0
1746440700000|2025-05-05 10:25:00|884.61|882.11|881.79|879.29|885.02|882.52|881.78|879.28|0
1746441000000|2025-05-05 10:30:00|881.6|879.1|883.21|880.71|883.71|881.21|881.19|878.69|0
1746441300000|2025-05-05 10:35:00|883.31|880.81|882.14|879.64|884.32|881.82|882.14|879.64|0
1746441600000|2025-05-05 10:40:00|882.05|879.55|880.98|878.48|883.06|880.56|880.89|878.39|0
1746441900000|2025-05-05 10:45:00|880.79|878.29|882.09|879.59|883.12|880.62|880.22|877.72|0
1746442200000|2025-05-05 10:50:00|881.99|879.49|885.15|882.65|885.39|882.89|881.68|879.18|0
1746442500000|2025-05-05 10:55:00|884.96|882.46|884.36|881.86|885.45|882.95|883.79|881.29|0
1746442800000|2025-05-05 11:00:00|884.56|882.06|884.82|882.32|885.13|882.63|883.2|880.7|0
1746443100000|2025-05-05 11:05:00|884.62|882.12|883.82|881.32|884.85|882.35|883.49|880.99|0
1746443400000|2025-05-05 11:10:00|883.99|881.49|884.6|882.1|885.16|882.66|883.78|881.28|0
1746443700000|2025-05-05 11:15:00|884.79|882.29|884.11|881.61|885.25|882.75|883.39|880.89|0
1746444000000|2025-05-05 11:20:00|884.31|881.81|883.28|880.78|884.66|882.16|882.88|880.38|0
1746444300000|2025-05-05 11:25:00|883.72|881.22|882.57|880.07|884|881.5|881.65|879.15|0
1746444600000|2025-05-05 11:30:00|882.37|879.87|883.09|880.59|884.97|882.47|879.99|877.49|0
1746444900000|2025-05-05 11:35:00|883.18|880.68|879.05|876.55|883.37|880.87|878.43|875.93|0
1746445200000|2025-05-05 11:40:00|878.95|876.45|878.64|876.14|879.23|876.73|877.37|874.87|0
1746445500000|2025-05-05 11:45:00|878.83|876.33|880.35|877.85|881.81|879.31|878.83|876.33|0
1746445800000|2025-05-05 11:50:00|880.45|877.95|880.53|878.03|881.58|879.08|879.61|877.11|0
1746446100000|2025-05-05 11:55:00|880.34|877.84|879.63|877.13|880.34|877.84|878.18|875.68|0
1746446400000|2025-05-05 12:00:00|880.17|877.67|879.1|876.6|880.99|878.49|878.9|876.4|0
1746446700000|2025-05-05 12:05:00|878.9|876.4|883.67|881.17|883.67|881.17|878.44|875.94|0
1746447000000|2025-05-05 12:10:00|883.77|881.27|884.39|881.89|885.63|883.13|883.58|881.08|0
1746447300000|2025-05-05 12:15:00|884.78|882.28|884.03|881.53|885.29|882.79|882.83|880.33|0
1746447600000|2025-05-05 12:20:00|883.65|881.15|884.02|881.52|884.69|882.19|883.1|880.6|0
1746447900000|2025-05-05 12:25:00|883.92|881.42|882.68|880.18|884.06|881.56|882.33|879.83|0
1746448200000|2025-05-05 12:30:00|882.91|880.41|882.04|879.54|883.71|881.21|880.73|878.23|0
1746448500000|2025-05-05 12:35:00|881.94|879.44|881.59|879.09|882.3|879.8|880.8|878.3|0
1746448800000|2025-05-05 12:40:00|881.4|878.9|880.84|878.34|882.99|880.49|880.32|877.82|0
1746449100000|2025-05-05 12:45:00|880.66|878.16|880.03|877.53|881.42|878.92|879.37|876.87|0
1746449400000|2025-05-05 12:50:00|879.93|877.43|882.87|880.37|883.64|881.14|879.5|877|0
1746449700000|2025-05-05 12:55:00|883.25|880.75|883.48|880.98|884.18|881.68|882.87|880.37|0
1746450000000|2025-05-05 13:00:00|883.38|880.88|885.9|883.4|887.77|885.27|882.27|879.77|0
1746450300000|2025-05-05 13:05:00|885.52|883.02|881.81|879.31|885.52|883.02|881.18|878.68|0
1746450600000|2025-05-05 13:10:00|882.01|879.51|882.57|880.07|885.6|883.1|882.01|879.51|0
1746450900000|2025-05-05 13:15:00|882.76|880.26|882.82|880.32|883.96|881.46|882.03|879.53|0
1746451200000|2025-05-05 13:20:00|883.01|880.51|884.33|881.33|884.39|881.89|882.29|879.79|0
1746451500000|2025-05-05 13:25:00|883.57|880.57|883.85|880.85|885.87|882.87|882.6|879.6|0
1746451800000|2025-05-05 13:30:00|883.37|880.87|885.76|883.26|886.5|884|879.19|876.69|0
1746452100000|2025-05-05 13:35:00|885.57|883.07|882.87|880.37|888.07|885.57|882.3|879.8|0
1746452400000|2025-05-05 13:40:00|882.49|879.99|883.08|880.58|886.07|883.57|877.67|875.17|0
1746452700000|2025-05-05 13:45:00|882.02|879.52|884.35|881.85|886.44|883.94|880.28|877.78|0
1746453000000|2025-05-05 13:50:00|884.93|882.43|881.92|879.42|884.93|882.43|876.38|873.88|0
1746453300000|2025-05-05 13:55:00|882.3|879.8|888.4|885.9|889.78|887.28|881.62|879.12|0
1746453600000|2025-05-05 14:00:00|892.83|890.33|886.96|884.46|896.32|893.82|886.96|884.46|0
1746453900000|2025-05-05 14:05:00|887.54|885.04|888.82|886.32|892|889.5|882.24|879.74|0
1746454200000|2025-05-05 14:10:00|889.78|887.28|887.09|884.59|892.97|890.47|886.62|884.12|0
1746454500000|2025-05-05 14:15:00|887.48|884.98|892.54|890.04|894.79|892.29|886.47|883.97|0
1746454800000|2025-05-05 14:20:00|893.51|891.01|888.88|886.38|893.94|891.44|888.16|885.66|0
1746455100000|2025-05-05 14:25:00|888.69|886.19|891.45|888.95|892.84|890.34|888.08|885.58|0
1746455400000|2025-05-05 14:30:00|891.84|889.34|886.11|883.61|891.84|889.34|885.95|883.45|0
1746455700000|2025-05-05 14:35:00|885.73|883.23|894.84|892.34|896.13|893.63|885.12|882.62|0
1746456000000|2025-05-05 14:40:00|895.03|892.53|897.25|894.75|898.88|896.38|893.8|891.3|0
1746456300000|2025-05-05 14:45:00|897.44|894.94|897.7|895.2|899.3|896.8|896.04|893.54|0
1746456600000|2025-05-05 14:50:00|897.6|895.1|900.13|897.63|900.13|897.63|895.5|893|0
1746456900000|2025-05-05 14:55:00|900.08|897.58|900.09|897.59|902.18|899.68|899.07|896.57|0
1746457200000|2025-05-05 15:00:00|900.29|897.79|901.25|898.75|901.91|899.41|899.38|896.88|0
1746457500000|2025-05-05 15:05:00|901.03|898.53|897.84|895.34|901.03|898.53|896.9|894.4|0
1746457800000|2025-05-05 15:10:00|897.94|895.44|898.02|895.52|899.52|897.02|896.39|893.89|0
1746458100000|2025-05-05 15:15:00|897.82|895.32|899.8|897.3|899.8|897.3|896.04|893.54|0
1746458400000|2025-05-05 15:20:00|899.41|896.91|901.43|898.93|902.94|900.44|898.81|896.31|0
1746458700000|2025-05-05 15:25:00|901.24|898.74|898.85|896.35|901.24|898.74|896.93|894.43|0
1746459000000|2025-05-05 15:30:00|899.04|896.54|895.61|893.11|901.06|898.56|895.61|893.11|0
1746459300000|2025-05-05 15:35:00|895.41|892.91|892.89|890.39|896.33|893.83|892.11|889.61|0
1746459600000|2025-05-05 15:40:00|893.27|890.77|896.81|894.31|897.7|895.2|892.59|890.09|0
1746459900000|2025-05-05 15:45:00|896.61|894.11|895.7|893.2|899.74|897.24|895.52|893.02|0
1746460200000|2025-05-05 15:50:00|895.51|893.01|900.45|897.95|901.99|899.49|895.51|893.01|0
1746460500000|2025-05-05 15:55:00|900.25|897.75|900.74|898.24|901.04|898.54|898.48|895.98|0
1746460800000|2025-05-05 16:00:00|900.65|898.15|903.71|901.21|904.76|902.26|899.4|896.9|0
1746461100000|2025-05-05 16:05:00|903.52|901.02|902.89|900.39|906.05|903.55|902.2|899.7|0
1746461400000|2025-05-05 16:10:00|902.99|900.49|902.39|899.89|905.57|903.07|901.63|899.13|0
1746461700000|2025-05-05 16:15:00|902.3|899.8|904.44|901.94|905.09|902.59|902.1|899.6|0
1746462000000|2025-05-05 16:20:00|904.64|902.14|904.68|902.18|905.88|903.38|903.05|900.55|0
1746462300000|2025-05-05 16:25:00|904.48|901.98|905.62|903.12|907.02|904.52|903.09|900.59|0
1746462600000|2025-05-05 16:30:00|905.43|902.93|902.78|900.28|905.77|903.27|901.76|899.26|0
1746462900000|2025-05-05 16:35:00|902.97|900.47|904.37|901.87|904.79|902.29|902.75|900.25|0
1746463200000|2025-05-05 16:40:00|904.18|901.68|905.33|902.83|906.75|904.25|904.18|901.68|0
1746463500000|2025-05-05 16:45:00|905.13|902.63|905.86|903.36|906.33|903.83|904.06|901.56|0
1746463800000|2025-05-05 16:50:00|905.67|903.17|905.95|903.45|907.27|904.77|904.05|901.55|0
1746464100000|2025-05-05 16:55:00|906.14|903.64|904.94|902.44|906.43|903.93|903.92|901.42|0
1746464400000|2025-05-05 17:00:00|904.45|901.95|902.82|900.32|904.75|902.25|901.91|899.41|0
1746464700000|2025-05-05 17:05:00|903.02|900.52|904.04|901.54|904.17|901.67|902.04|899.54|0
1746465000000|2025-05-05 17:10:00|903.85|901.35|901.7|899.2|905.1|902.6|901.58|899.08|0
1746465300000|2025-05-05 17:15:00|901.51|899.01|901.28|898.78|902.79|900.29|899.18|896.68|0
1746465600000|2025-05-05 17:20:00|901.09|898.59|900.7|898.2|901.85|899.35|899.59|897.09|0
1746465900000|2025-05-05 17:25:00|900.5|898|901.62|899.12|902.92|900.42|899.96|897.46|0
1746466200000|2025-05-05 17:30:00|901.64|899.14|904.98|902.48|905.88|903.38|900.86|898.36|0
1746466500000|2025-05-05 17:35:00|904.78|902.28|905.43|902.93|906.26|903.76|903.71|901.21|0
1746466800000|2025-05-05 17:40:00|905.63|903.13|903.57|901.07|905.63|903.13|903.18|900.68|0
1746467100000|2025-05-05 17:45:00|903.38|900.88|906.27|903.77|907.19|904.69|903.38|900.88|0
1746467400000|2025-05-05 17:50:00|905.79|903.29|906.95|904.45|908|905.5|905.79|903.29|0
1746467700000|2025-05-05 17:55:00|906.76|904.26|905.18|902.68|907.08|904.58|904.99|902.49|0
1746468000000|2025-05-05 18:00:00|905.06|902.56|907.56|905.06|907.95|905.45|904.62|902.12|0
1746468300000|2025-05-05 18:05:00|907.5|905|908.52|906.02|909.6|907.1|906.98|904.48|0
1746468600000|2025-05-05 18:10:00|908.32|905.82|909.92|907.42|910.75|908.25|907.82|905.32|0
1746468900000|2025-05-05 18:15:00|910.13|907.63|908.36|905.86|910.52|908.02|908.16|905.66|0
1746469200000|2025-05-05 18:20:00|908.35|905.85|909.65|907.15|910.1|907.6|908.16|905.66|0
1746469500000|2025-05-05 18:25:00|909.84|907.34|909.1|906.6|911.17|908.67|908.55|906.05|0
1746469800000|2025-05-05 18:30:00|908.71|906.21|911.06|908.56|911.65|909.15|908.62|906.12|0
1746470100000|2025-05-05 18:35:00|911.26|908.76|911.45|908.95|912.23|909.73|910.06|907.56|0
1746470400000|2025-05-05 18:40:00|911.43|908.93|912.31|909.81|913.08|910.58|911.16|908.66|0
1746470700000|2025-05-05 18:45:00|912.12|909.62|911.34|908.84|912.35|909.85|909.81|907.31|0
1746471000000|2025-05-05 18:50:00|911.14|908.64|909.07|906.57|911.75|909.25|908.62|906.12|0
1746471300000|2025-05-05 18:55:00|908.9|906.4|906.31|903.81|908.9|906.4|905.71|903.21|0
1746471600000|2025-05-05 19:00:00|906.11|903.61|904.63|902.13|906.11|903.61|900.86|898.36|0
1746471900000|2025-05-05 19:05:00|905.02|902.52|903.07|900.57|906.75|904.25|902.55|900.05|0
1746472200000|2025-05-05 19:10:00|902.88|900.38|902.26|899.76|904.01|901.51|901.17|898.67|0
1746472500000|2025-05-05 19:15:00|902.44|899.94|902.26|899.76|904.93|902.43|901.8|899.3|0
1746472800000|2025-05-05 19:20:00|901.88|899.38|897.5|895|902.03|899.53|897.09|894.59|0
1746473100000|2025-05-05 19:25:00|897.41|894.91|898.48|895.98|900.13|897.63|896.61|894.11|0
1746473400000|2025-05-05 19:30:00|897.51|895.01|898.77|896.27|899.54|897.04|897.5|895|0
1746473700000|2025-05-05 19:35:00|898.19|895.69|899.67|897.17|903.02|900.52|898.19|895.69|0
1746474000000|2025-05-05 19:40:00|899.42|896.92|897.19|894.69|901.32|898.82|894.86|892.36|0
1746474300000|2025-05-05 19:45:00|897.21|894.71|893.03|890.53|897.21|894.71|891.08|888.58|0
1746474600000|2025-05-05 19:50:00|893.61|891.11|888.51|886.01|894.86|892.36|886.18|883.68|0
1746474900000|2025-05-05 19:55:00|888.9|886.4|886.32|883.82|889.39|886.89|885.74|883.24|0
1746475200000|2025-05-05 20:00:00|889.4|886.9|884.13|881.63|889.4|886.9|884.13|881.63|0
1746475500000|2025-05-05 20:05:00|883.94|881.44|883.95|881.45|886.75|884.25|882.39|879.89|0
1746475800000|2025-05-05 20:10:00|883.76|881.26|884.23|881.73|884.64|882.14|883.23|880.73|0
1746476100000|2025-05-05 20:15:00|884.03|881.53|884.94|882.44|885.66|883.16|883.46|880.96|0
1746476400000|2025-05-05 20:20:00|885.14|882.64|884.66|882.16|886.67|884.17|884|881.5|0
1746476700000|2025-05-05 20:25:00|884.5|882|883.62|881.12|884.66|882.16|882.95|880.45|0
1746477000000|2025-05-05 20:30:00|883.81|881.31|883.33|880.83|885.26|882.76|883.14|880.64|0
1746477300000|2025-05-05 20:35:00|883.14|880.64|885.05|882.55|885.05|882.55|882.8|880.3|0
1746477600000|2025-05-05 20:40:00|885.29|882.79|885.69|883.19|886.18|883.68|884.97|882.47|0
1746477900000|2025-05-05 20:45:00|885.85|883.35|886.19|883.69|887.1|884.6|885.85|883.35|0
1746478200000|2025-05-05 20:50:00|885.99|883.49|886.89|884.39|887.19|884.69|885.68|883.18|0
1746478500000|2025-05-05 20:55:00|886.95|883.95|887.34|884.34|887.72|884.72|886.76|883.76|0
1746478800000|2025-05-05 21:00:00|887.07|884.07|887.17|884.17|888.02|885.02|886.39|883.39|0
1746479100000|2025-05-05 21:05:00|887.45|884.45|886.92|883.92|887.45|884.45|886.92|883.92|0
1746479400000|2025-05-05 21:10:00|887.06|884.06|885.82|882.82|887.06|884.06|885.65|882.65|0
1746479700000|2025-05-05 21:15:00|885.54|882.54|885.44|882.44|886.06|883.06|885.29|882.29|0
1746480000000|2025-05-05 21:20:00|885.47|882.47|885.47|882.47|885.92|882.92|885.29|882.29|0
1746480300000|2025-05-05 21:25:00|885.85|882.85|885.29|882.29|885.85|882.85|885.29|882.29|0
1746480600000|2025-05-05 21:30:00|885.19|882.19|885.36|882.36|886.03|883.03|885.19|882.19|0
1746480900000|2025-05-05 21:35:00|885.29|882.29|885.28|882.28|885.85|882.85|885.25|882.25|0
1746481200000|2025-05-05 21:40:00|885.25|882.25|885.84|882.84|885.98|882.98|885.14|882.14|0
1746481500000|2025-05-05 21:45:00|885.81|882.81|885.56|882.56|885.98|882.98|885.56|882.56|0
1746481800000|2025-05-05 21:50:00|885.6|882.6|885.52|882.52|885.6|882.6|885.52|882.52|0
1746482100000|2025-05-05 21:55:00|885.47|882.47|885.46|882.46|887.09|884.09|884.94|881.94|0
1746482400000|2025-05-05 22:00:00|884.04|881.04|885.38|882.38|886.92|883.92|884.04|881.04|0
1746482700000|2025-05-05 22:05:00|885.19|882.19|886.34|883.34|886.54|883.54|883.65|880.65|0
1746483000000|2025-05-05 22:10:00|886.44|883.44|887.02|884.02|887.02|884.02|885.76|882.76|0
1746483300000|2025-05-05 22:15:00|886.92|883.92|888.17|885.17|888.95|885.95|886.83|883.83|0
1746483600000|2025-05-05 22:20:00|888.27|885.27|886.24|883.24|888.27|885.27|886.14|883.14|0
1746483900000|2025-05-05 22:25:00|886.14|883.14|886.63|883.63|886.63|883.63|886.05|883.05|0
1746484200000|2025-05-05 22:30:00|886.91|883.91|886.63|883.63|887.4|884.4|885.37|882.37|0
1746484500000|2025-05-05 22:35:00|886.43|883.43|887.1|884.1|887.49|884.49|885.95|882.95|0
1746484800000|2025-05-05 22:40:00|886.91|883.91|886.04|883.04|887.1|884.1|886.04|883.04|0
1746485100000|2025-05-05 22:45:00|885.66|882.66|884.5|881.5|886.04|883.04|884.4|881.4|0
1746485400000|2025-05-05 22:50:00|884.4|881.4|884.59|881.59|884.88|881.88|884.21|881.21|0
1746485700000|2025-05-05 22:55:00|884.5|881.5|884.78|881.78|885.07|882.07|884.3|881.3|0
1746486000000|2025-05-05 23:00:00|884.69|881.69|885.46|882.46|885.65|882.65|884.3|881.3|0
1746486300000|2025-05-05 23:05:00|885.26|882.26|885.74|882.74|886.32|883.32|884.49|881.49|0
1746486600000|2025-05-05 23:10:00|885.65|882.65|885.84|882.84|886.03|883.03|885.35|882.35|0
1746486900000|2025-05-05 23:15:00|886.03|883.03|886.22|883.22|886.61|883.61|885.84|882.84|0
1746487200000|2025-05-05 23:20:00|885.93|882.93|886.6|883.6|887.18|884.18|885.35|882.35|0
1746487500000|2025-05-05 23:25:00|886.41|883.41|885.45|882.45|886.8|883.8|885.45|882.45|0
1746487800000|2025-05-05 23:30:00|885.25|882.25|884.87|881.87|885.25|882.25|883.52|880.52|0
1746488100000|2025-05-05 23:35:00|884.77|881.77|885.64|882.64|886.02|883.02|883.8|880.8|0
1746488400000|2025-05-05 23:40:00|885.44|882.44|885.53|882.53|885.83|882.83|884.86|881.86|0
1746488700000|2025-05-05 23:45:00|885.73|882.73|885.82|882.82|886.21|883.21|885.05|882.05|0
1746489000000|2025-05-05 23:50:00|885.92|882.92|884.18|881.18|886.02|883.02|883.51|880.51|0
1746489300000|2025-05-05 23:55:00|884.09|881.09|883.79|880.79|884.47|881.47|883.22|880.22|0
1746489600000|2025-05-06 00:00:00|883.7|880.7|884.66|881.66|884.66|881.66|882.93|879.93|0
1746489900000|2025-05-06 00:05:00|884.95|881.95|887.06|884.06|887.17|884.17|884.75|881.75|0
1746490200000|2025-05-06 00:10:00|887.16|884.16|885.52|882.52|887.45|884.45|884.75|881.75|0
1746490500000|2025-05-06 00:15:00|885.62|882.62|883.86|881.36|886.35|883.85|883.28|880.78|0
1746490800000|2025-05-06 00:20:00|883.96|881.46|882.16|879.66|884.75|882.25|881.72|879.22|0
1746491100000|2025-05-06 00:25:00|881.97|879.47|882.12|879.62|882.74|880.24|881.35|878.85|0
1746491400000|2025-05-06 00:30:00|882.27|879.77|883.19|880.69|884.3|881.8|882.27|879.77|0
1746491700000|2025-05-06 00:35:00|883.06|880.56|883.05|880.55|884.45|881.95|881.74|879.24|0
1746492000000|2025-05-06 00:40:00|882.81|880.31|880.54|878.04|883.17|880.67|880.06|877.56|0
1746492300000|2025-05-06 00:45:00|880.74|878.24|882.01|879.51|882.26|879.76|880.7|878.2|0
1746492600000|2025-05-06 00:50:00|882.11|879.61|881.41|878.91|882.19|879.69|880.24|877.74|0
1746492900000|2025-05-06 00:55:00|881.35|878.85|881.7|879.2|882.89|880.39|880.92|878.42|0
1746493200000|2025-05-06 01:00:00|881.89|879.39|882.94|880.44|883.53|881.03|881.11|878.61|0
1746493500000|2025-05-06 01:05:00|882.75|880.25|881|878.5|882.98|880.48|879.97|877.47|0
1746493800000|2025-05-06 01:10:00|881.29|878.79|883.48|880.98|883.58|881.08|880.38|877.88|0
1746494100000|2025-05-06 01:15:00|883.58|881.08|883.59|881.09|884.52|882.02|882.66|880.16|0
1746494400000|2025-05-06 01:20:00|883.78|881.28|883.36|880.86|884.52|882.02|883.01|880.51|0
1746494700000|2025-05-06 01:25:00|882.98|880.48|882.23|879.73|883.68|881.18|881.69|879.19|0
1746495000000|2025-05-06 01:30:00|882.13|879.63|880.26|877.76|882.84|880.34|880.14|877.64|0
1746495300000|2025-05-06 01:35:00|880.46|877.96|878.5|876|880.7|878.2|878.05|875.55|0
1746495600000|2025-05-06 01:40:00|878.4|875.9|877.57|875.07|879.09|876.59|876.91|874.41|0
1746495900000|2025-05-06 01:45:00|877.66|875.16|877.31|874.81|878.14|875.64|876.54|874.04|0
1746496200000|2025-05-06 01:50:00|877.5|875|878.08|875.58|878.77|876.27|876.72|874.22|0
1746496500000|2025-05-06 01:55:00|878.17|875.67|878.31|875.81|879.47|876.97|877.45|874.95|0
1746496800000|2025-05-06 02:00:00|877.93|875.43|878.04|875.54|878.62|876.12|877.25|874.75|0
1746497100000|2025-05-06 02:05:00|877.94|875.44|876.26|873.76|878.23|875.73|875.31|872.81|0
1746497400000|2025-05-06 02:10:00|876.16|873.66|875.96|873.46|876.64|874.14|875.3|872.8|0
1746497700000|2025-05-06 02:15:00|876.05|873.55|875.72|873.22|876.82|874.32|874.98|872.48|0
1746498000000|2025-05-06 02:20:00|875.62|873.12|875.66|873.16|876.14|873.64|875.29|872.79|0
1746498300000|2025-05-06 02:25:00|875.85|873.35|875.69|873.19|876.33|873.83|875.06|872.56|0
1746498600000|2025-05-06 02:30:00|875.78|873.28|875.75|873.25|876.24|873.74|875.21|872.71|0
1746498900000|2025-05-06 02:35:00|875.72|873.22|876.79|874.29|877.59|875.09|875.34|872.84|0
1746499200000|2025-05-06 02:40:00|876.6|874.1|876.47|873.97|877.23|874.73|876.28|873.78|0
1746499500000|2025-05-06 02:45:00|876.57|874.07|876.84|874.34|877.65|875.15|876.57|874.07|0
1746499800000|2025-05-06 02:50:00|877.32|874.82|877.66|875.16|878.21|875.71|877.22|874.72|0
1746500100000|2025-05-06 02:55:00|878.04|875.54|876.45|873.95|878.04|875.54|876.14|873.64|0
1746500400000|2025-05-06 03:00:00|876.26|873.76|875.38|872.88|876.57|874.07|875.38|872.88|0
1746500700000|2025-05-06 03:05:00|874.81|872.31|873.3|870.8|874.81|872.31|872.14|869.64|0
1746501000000|2025-05-06 03:10:00|873.4|870.9|874.15|871.65|874.7|872.2|872.47|869.97|0
1746501300000|2025-05-06 03:15:00|874.35|871.85|874.07|871.57|874.35|871.85|873.81|871.31|0
1746501600000|2025-05-06 03:20:00|874.26|871.76|877.07|874.57|877.17|874.67|873.82|871.32|0
1746501900000|2025-05-06 03:25:00|876.98|874.48|876.93|874.43|877.5|875|876.57|874.07|0
1746502200000|2025-05-06 03:30:00|876.84|874.34|878.25|875.75|879.76|877.26|876.74|874.24|0
1746502500000|2025-05-06 03:35:00|878.42|875.92|879.95|877.45|880.54|878.04|878.33|875.83|0
1746502800000|2025-05-06 03:40:00|880.04|877.54|880.05|877.55|880.57|878.07|879.85|877.35|0
1746503100000|2025-05-06 03:45:00|880.24|877.74|879.72|877.22|880.24|877.74|879.47|876.97|0
1746503400000|2025-05-06 03:50:00|879.82|877.32|879.17|876.67|880.01|877.51|878.64|876.14|0
1746503700000|2025-05-06 03:55:00|879.29|876.79|879.9|877.4|880.06|877.56|879.07|876.57|0
1746504000000|2025-05-06 04:00:00|879.82|877.32|880.87|878.37|881.12|878.62|878.96|876.46|0
1746504300000|2025-05-06 04:05:00|880.96|878.46|879.9|877.4|881.27|878.77|879.9|877.4|0
1746504600000|2025-05-06 04:10:00|879.8|877.3|879.38|876.88|879.96|877.46|878.32|875.82|0
1746504900000|2025-05-06 04:15:00|879.48|876.98|878.8|876.3|879.79|877.29|878.8|876.3|0
1746505200000|2025-05-06 04:20:00|878.89|876.39|878.02|875.52|879.21|876.71|878.02|875.52|0
1746505500000|2025-05-06 04:25:00|877.92|875.42|877.59|875.09|878.03|875.53|877.03|874.53|0
1746505800000|2025-05-06 04:30:00|877.21|874.71|876.72|874.22|877.21|874.71|876.39|873.89|0
1746506100000|2025-05-06 04:35:00|876.82|874.32|876.03|873.53|877|874.5|875.49|872.99|0
1746506400000|2025-05-06 04:40:00|876.22|873.72|875.69|873.19|876.95|874.45|875.69|873.19|0
1746506700000|2025-05-06 04:45:00|875.89|873.39|876.23|873.73|876.33|873.83|875.64|873.14|0
1746507000000|2025-05-06 04:50:00|876.33|873.83|876.17|873.67|876.52|874.02|875.98|873.48|0
1746507300000|2025-05-06 04:55:00|876.33|873.83|876.52|874.02|876.75|874.25|875.85|873.35|0
1746507600000|2025-05-06 05:00:00|876.85|874.35|875.87|873.37|876.99|874.49|875.48|872.98|0
1746507900000|2025-05-06 05:05:00|875.96|873.46|876.07|873.57|876.41|873.91|875.46|872.96|0
1746508200000|2025-05-06 05:10:00|876.17|873.67|877.35|874.85|877.63|875.13|875.93|873.43|0
1746508500000|2025-05-06 05:15:00|877.25|874.75|875.33|872.83|878.04|875.54|875.05|872.55|0
1746508800000|2025-05-06 05:20:00|875.42|872.92|875.16|872.66|875.78|873.28|874.81|872.31|0
1746509100000|2025-05-06 05:25:00|875.12|872.62|874.69|872.19|875.49|872.99|874.69|872.19|0
1746509400000|2025-05-06 05:30:00|874.59|872.09|874.87|872.37|875.07|872.57|873.79|871.29|0
1746509700000|2025-05-06 05:35:00|874.4|871.9|874.49|871.99|874.64|872.14|873.77|871.27|0
1746510000000|2025-05-06 05:40:00|874.58|872.08|873.93|871.43|875.23|872.73|873.84|871.34|0
1746510300000|2025-05-06 05:45:00|873.83|871.33|872.41|869.91|874.24|871.74|872.18|869.68|0
1746510600000|2025-05-06 05:50:00|872.46|869.96|871.83|869.33|872.9|870.4|871.63|869.13|0
1746510900000|2025-05-06 05:55:00|872.02|869.52|869.84|867.34|872.33|869.83|868.18|865.68|0
1746511200000|2025-05-06 06:00:00|869.26|866.76|871.07|868.57|872.95|870.45|868.97|866.47|0
1746511500000|2025-05-06 06:05:00|871.46|868.96|873.25|870.75|873.68|871.18|871.05|868.55|0
1746511800000|2025-05-06 06:10:00|873.35|870.85|873.29|870.79|873.78|871.28|872.42|869.92|0
1746512100000|2025-05-06 06:15:00|873.14|870.64|873.05|870.55|873.74|871.24|872.52|870.02|0
1746512400000|2025-05-06 06:20:00|873.24|870.74|873.74|871.24|874.42|871.92|872.65|870.15|0
1746512700000|2025-05-06 06:25:00|873.83|871.33|876.04|873.54|876.06|873.56|873.54|871.04|0
1746513000000|2025-05-06 06:30:00|876.23|873.73|876.47|873.97|877.43|874.93|875.06|872.56|0
1746513300000|2025-05-06 06:35:00|876.09|873.59|875.91|873.41|876.77|874.27|875.31|872.81|0
1746513600000|2025-05-06 06:40:00|876.1|873.6|875.43|872.93|876.21|873.71|875.1|872.6|0
1746513900000|2025-05-06 06:45:00|875.81|873.31|877.05|874.55|877.05|874.55|875.52|873.02|0
1746514200000|2025-05-06 06:50:00|876.95|874.45|877.15|874.65|877.41|874.91|876.43|873.93|0
1746514500000|2025-05-06 06:55:00|877.05|874.55|877.37|874.87|877.94|875.44|876.83|874.33|0
1746514800000|2025-05-06 07:00:00|877.94|875.44|876.74|874.24|879.34|876.84|876.74|874.24|0
1746515100000|2025-05-06 07:05:00|877.02|874.52|876.11|873.61|878.43|875.93|875.42|872.92|0
1746515400000|2025-05-06 07:10:00|876.21|873.71|873.8|871.3|876.3|873.8|873.2|870.7|0
1746515700000|2025-05-06 07:15:00|873.7|871.2|874.65|872.15|875.07|872.57|873.42|870.92|0
1746516000000|2025-05-06 07:20:00|874.94|872.44|874.21|871.71|875.47|872.97|873.82|871.32|0
1746516300000|2025-05-06 07:25:00|874.3|871.8|871.48|868.98|874.74|872.24|870.71|868.21|0
1746516600000|2025-05-06 07:30:00|871.67|869.17|870.94|868.44|871.99|869.49|869.33|866.83|0
1746516900000|2025-05-06 07:35:00|870.56|868.06|867.19|864.69|872.17|869.67|866.65|864.15|0
1746517200000|2025-05-06 07:40:00|867.1|864.6|866.59|864.09|867.67|865.17|865.39|862.89|0
1746517500000|2025-05-06 07:45:00|866.69|864.19|869.26|866.76|870.91|868.41|865.93|863.43|0
1746517800000|2025-05-06 07:50:00|869.16|866.66|867.3|864.8|869.73|867.23|867.3|864.8|0
1746518100000|2025-05-06 07:55:00|867.49|864.99|865.87|863.37|867.67|865.17|864.88|862.38|0
1746518400000|2025-05-06 08:00:00|865.97|863.47|863.03|860.53|866.89|864.39|862.36|859.86|0
1746518700000|2025-05-06 08:05:00|862.93|860.43|863.98|861.48|866.42|863.92|862.93|860.43|0
1746519000000|2025-05-06 08:10:00|864.46|861.96|862.34|859.84|866.26|863.76|860.71|858.21|0
1746519300000|2025-05-06 08:15:00|862.15|859.65|858.85|856.35|862.34|859.84|858.4|855.9|0
1746519600000|2025-05-06 08:20:00|858.75|856.25|858.16|855.66|858.75|856.25|854.55|852.05|0
1746519900000|2025-05-06 08:25:00|858.08|855.58|856.06|853.56|859.65|857.15|855.93|853.43|0
1746520200000|2025-05-06 08:30:00|855.87|853.37|858.22|855.72|858.41|855.91|854.49|851.99|0
1746520500000|2025-05-06 08:35:00|857.81|855.31|859.07|856.57|860.56|858.06|857.04|854.54|0
1746520800000|2025-05-06 08:40:00|859.76|857.26|862.49|859.99|862.68|860.18|858.8|856.3|0
1746521100000|2025-05-06 08:45:00|862.61|860.11|861.1|858.6|862.97|860.47|860.82|858.32|0
1746521400000|2025-05-06 08:50:00|860.91|858.41|861.12|858.62|862.36|859.86|860.27|857.77|0
1746521700000|2025-05-06 08:55:00|860.93|858.43|861.52|859.02|861.61|859.11|859.95|857.45|0
1746522000000|2025-05-06 09:00:00|861.9|859.4|859.48|856.98|862|859.5|858.25|855.75|0
1746522300000|2025-05-06 09:05:00|859.58|857.08|857.9|855.4|860.9|858.4|856.64|854.14|0
1746522600000|2025-05-06 09:10:00|857.62|855.12|855.11|852.61|859.39|856.89|854.61|852.11|0
1746522900000|2025-05-06 09:15:00|855.48|852.98|855.39|852.89|856.19|853.69|854.37|851.87|0
1746523200000|2025-05-06 09:20:00|855.58|853.08|855.53|853.03|855.96|853.46|853.78|851.28|0
1746523500000|2025-05-06 09:25:00|855.78|853.28|855.27|852.77|856.48|853.98|854.76|852.26|0
1746523800000|2025-05-06 09:30:00|855.46|852.96|858.55|856.05|859.19|856.69|855.08|852.58|0
1746524100000|2025-05-06 09:35:00|858.45|855.95|857.01|854.51|859.76|857.26|857.01|854.51|0
1746524400000|2025-05-06 09:40:00|857.38|854.88|857.34|854.84|858.06|855.56|856.61|854.11|0
1746524700000|2025-05-06 09:45:00|856.96|854.46|855.5|853|857.55|855.05|854.89|852.39|0
1746525000000|2025-05-06 09:50:00|855.4|852.9|859.73|857.23|859.92|857.42|854.94|852.44|0
1746525300000|2025-05-06 09:55:00|857.5|855|860.14|857.64|860.67|858.17|857.5|855|0
1746525600000|2025-05-06 10:00:00|859.95|857.45|859.45|856.95|860.42|857.92|858.26|855.76|0
1746525900000|2025-05-06 10:05:00|859.62|857.12|858.92|856.42|860.19|857.69|858.69|856.19|0
1746526200000|2025-05-06 10:10:00|859.01|856.51|859.39|856.89|860.93|858.43|856.56|854.06|0
1746526500000|2025-05-06 10:15:00|859.3|856.8|859.67|857.17|860.65|858.15|859.09|856.59|0
1746526800000|2025-05-06 10:20:00|859.57|857.07|860.14|857.64|860.45|857.95|859.27|856.77|0
1746527100000|2025-05-06 10:25:00|860.11|857.61|859.97|857.47|860.48|857.98|859.33|856.83|0
1746527400000|2025-05-06 10:30:00|859.87|857.37|862.22|859.72|862.22|859.72|859.65|857.15|0
1746527700000|2025-05-06 10:35:00|862.6|860.1|863.87|861.37|864.59|862.09|861.61|859.11|0
1746528000000|2025-05-06 10:40:00|864.06|861.56|860.27|857.77|864.06|861.56|860.27|857.77|0
1746528300000|2025-05-06 10:45:00|860.18|857.68|861.42|858.92|861.83|859.33|860.1|857.6|0
1746528600000|2025-05-06 10:50:00|861.96|859.46|861.32|858.82|862.44|859.94|859.62|857.12|0
1746528900000|2025-05-06 10:55:00|861.71|859.21|863.87|861.37|863.87|861.37|861.13|858.63|0
1746529200000|2025-05-06 11:00:00|865.29|862.79|865.3|862.8|865.75|863.25|863.72|861.22|0
1746529500000|2025-05-06 11:05:00|865.51|863.01|865.61|863.11|866.45|863.95|865.29|862.79|0
1746529800000|2025-05-06 11:10:00|865.52|863.02|863.56|861.06|866.07|863.57|863.56|861.06|0
1746530100000|2025-05-06 11:15:00|863.66|861.16|861.83|859.33|865.01|862.51|861.64|859.14|0
1746530400000|2025-05-06 11:20:00|861.92|859.42|855.27|852.77|862.88|860.38|855.27|852.77|0
1746530700000|2025-05-06 11:25:00|855.73|853.23|855.13|852.63|857.06|854.56|852.39|849.89|0
1746531000000|2025-05-06 11:30:00|855.04|852.54|855.73|853.23|856.07|853.57|853.02|850.52|0
1746531300000|2025-05-06 11:35:00|855.6|853.1|858.93|856.43|860.01|857.51|855.6|853.1|0
1746531600000|2025-05-06 11:40:00|858.78|856.28|856.93|854.43|859.53|857.03|855.29|852.79|0
1746531900000|2025-05-06 11:45:00|856.79|854.29|853.46|850.96|857.1|854.6|853.08|850.58|0
1746532200000|2025-05-06 11:50:00|853.98|851.48|849.81|847.31|854.21|851.71|846.51|844.01|0
1746532500000|2025-05-06 11:55:00|849.91|847.41|852.6|850.1|852.97|850.47|849.02|846.52|0
1746532800000|2025-05-06 12:00:00|852.49|849.99|856.73|854.23|858.12|855.62|852.49|849.99|0
1746533100000|2025-05-06 12:05:00|856.55|854.05|854.9|852.4|857.23|854.73|854.9|852.4|0
1746533400000|2025-05-06 12:10:00|854.71|852.21|855.89|853.39|856.6|854.1|849.62|847.12|0
1746533700000|2025-05-06 12:15:00|856.17|853.67|854.7|852.2|856.17|853.67|853.8|851.3|0
1746534000000|2025-05-06 12:20:00|854.6|852.1|853.45|850.95|855.12|852.62|853.25|850.75|0
1746534300000|2025-05-06 12:25:00|853.07|850.57|856.17|853.67|856.17|853.67|851.72|849.22|0
1746534600000|2025-05-06 12:30:00|856.08|853.58|849.75|847.25|856.08|853.58|848.94|846.44|0
1746534900000|2025-05-06 12:35:00|849.56|847.06|849.44|846.94|850.89|848.39|848.56|846.06|0
1746535200000|2025-05-06 12:40:00|849.25|846.75|849.88|847.38|851.11|848.61|848.68|846.18|0
1746535500000|2025-05-06 12:45:00|850.07|847.57|853.48|850.98|853.81|851.31|848.66|846.16|0
1746535800000|2025-05-06 12:50:00|853.29|850.79|853.71|851.21|854.03|851.53|852.3|849.8|0
1746536100000|2025-05-06 12:55:00|854.09|851.59|854.12|851.62|855.54|853.04|853.85|851.35|0
1746536400000|2025-05-06 13:00:00|853.93|851.43|852.83|850.33|855.4|852.9|852.54|850.04|0
1746536700000|2025-05-06 13:05:00|852.64|850.14|851.22|848.72|853.89|851.39|849.66|847.16|0
1746537000000|2025-05-06 13:10:00|851.03|848.53|849.83|847.33|851.67|849.17|849.83|847.33|0
1746537300000|2025-05-06 13:15:00|850.2|847.7|850.85|848.35|850.85|848.35|848.06|845.56|0
1746537600000|2025-05-06 13:20:00|850.47|847.97|847.3|844.3|850.65|848.15|847.05|844.3|0
1746537900000|2025-05-06 13:25:00|846.92|843.92|846.44|843.44|847.49|844.49|845.11|842.11|0
1746538200000|2025-05-06 13:30:00|847.61|845.11|855.73|853.23|856.17|853.67|845.84|843.34|0
1746538500000|2025-05-06 13:35:00|856.11|853.61|858.4|855.9|859.38|856.88|852.84|850.34|0
1746538800000|2025-05-06 13:40:00|858.3|855.8|856.03|853.53|858.3|855.8|855.27|852.77|0
1746539100000|2025-05-06 13:45:00|856.22|853.72|847.29|844.79|858.07|855.57|846.6|844.1|0
1746539400000|2025-05-06 13:50:00|847.1|844.6|840.58|838.08|847.1|844.6|839.79|837.29|0
1746539700000|2025-05-06 13:55:00|841.15|838.65|842.85|840.35|847|844.5|839.98|837.48|0
1746540000000|2025-05-06 14:00:00|843.08|840.58|848.56|846.06|849.68|847.18|840.52|838.02|0
1746540300000|2025-05-06 14:05:00|848.37|845.87|852.66|850.16|852.83|850.33|846.65|844.15|0
1746540600000|2025-05-06 14:10:00|851.52|849.02|853.9|851.4|857.6|855.1|851.52|849.02|0
1746540900000|2025-05-06 14:15:00|854.09|851.59|861.47|858.97|861.65|859.15|854.09|851.59|0
1746541200000|2025-05-06 14:20:00|861.76|859.26|865.34|862.84|869.13|866.63|861.76|859.26|0
1746541500000|2025-05-06 14:25:00|865.65|863.15|867.26|864.76|867.61|865.11|863.08|860.58|0
1746541800000|2025-05-06 14:30:00|867.07|864.57|870.39|867.89|872.34|869.84|865.83|863.33|0
1746542100000|2025-05-06 14:35:00|869.82|867.32|868.36|865.86|870.14|867.64|865.59|863.09|0
1746542400000|2025-05-06 14:40:00|868.67|866.17|867.43|864.93|869.06|866.56|865.65|863.15|0
1746542700000|2025-05-06 14:45:00|867.97|865.47|870|867.5|873.15|870.65|867.7|865.2|0
1746543000000|2025-05-06 14:50:00|869.64|867.14|866.54|864.04|869.64|867.14|864.96|862.46|0
1746543300000|2025-05-06 14:55:00|866.6|864.1|868.23|865.73|870.69|868.19|865.45|862.95|0
1746543600000|2025-05-06 15:00:00|868.68|866.18|870.7|868.2|872.65|870.15|867.92|865.42|0
1746543900000|2025-05-06 15:05:00|870.57|868.07|866.3|863.8|872.12|869.62|865.91|863.41|0
1746544200000|2025-05-06 15:10:00|866.68|864.18|869.37|866.87|870.73|868.23|865.84|863.34|0
1746544500000|2025-05-06 15:15:00|869.56|867.06|871.26|868.76|871.83|869.33|867.6|865.1|0
1746544800000|2025-05-06 15:20:00|871.45|868.95|874.85|872.35|875.91|873.41|871.06|868.56|0
1746545100000|2025-05-06 15:25:00|875.04|872.54|874.98|872.48|875.86|873.36|872.58|870.08|0
1746545400000|2025-05-06 15:30:00|875.17|872.67|876.72|874.22|877.15|874.65|871.02|868.52|0
1746545700000|2025-05-06 15:35:00|876.53|874.03|875.56|873.06|877.31|874.81|874.08|871.58|0
1746546000000|2025-05-06 15:40:00|875.75|873.25|868.23|865.73|876.33|873.83|867.09|864.59|0
1746546300000|2025-05-06 15:45:00|868.03|865.53|870|867.5|870.97|868.47|867.26|864.76|0
1746546600000|2025-05-06 15:50:00|869.62|867.12|865.29|862.79|870.22|867.72|864.15|861.65|0
1746546900000|2025-05-06 15:55:00|865.1|862.6|865.55|863.05|868.11|865.61|864.62|862.12|0
1746547200000|2025-05-06 16:00:00|865.74|863.24|868.41|865.91|869.18|866.68|865.28|862.78|0
1746547500000|2025-05-06 16:05:00|868.47|865.97|864.27|861.77|868.5|866|863.86|861.36|0
1746547800000|2025-05-06 16:10:00|864.08|861.58|885.03|882.53|888.43|885.93|864.07|861.57|0
1746548100000|2025-05-06 16:15:00|885.61|883.11|879.66|877.16|885.61|883.11|877.53|875.03|0
1746548400000|2025-05-06 16:20:00|879.47|876.97|867.12|864.62|880.95|878.45|865.13|862.63|0
1746548700000|2025-05-06 16:25:00|867.31|864.81|867.34|864.84|870.23|867.73|866.09|863.59|0
1746549000000|2025-05-06 16:30:00|866.96|864.46|870.8|868.3|871.7|869.2|866.08|863.58|0
1746549300000|2025-05-06 16:35:00|870.79|868.29|870.07|867.57|873.72|871.22|868.71|866.21|0
1746549600000|2025-05-06 16:40:00|869.78|867.28|863.79|861.29|871.08|868.58|862.62|860.12|0
1746549900000|2025-05-06 16:45:00|863.59|861.09|862|859.5|864.6|862.1|860.78|858.28|0
1746550200000|2025-05-06 16:50:00|862.1|859.6|860.04|857.54|862.1|859.6|857.84|855.34|0
1746550500000|2025-05-06 16:55:00|860.23|857.73|857.11|854.61|862.21|859.71|856.34|853.84|0
1746550800000|2025-05-06 17:00:00|857.49|854.99|859.94|857.44|864.29|861.79|856.79|854.29|0
1746551100000|2025-05-06 17:05:00|860.51|858.01|865.43|862.93|866.47|863.97|859.93|857.43|0
1746551400000|2025-05-06 17:10:00|865.24|862.74|864.91|862.41|865.54|863.04|861.44|858.94|0
1746551700000|2025-05-06 17:15:00|864.72|862.22|865.39|862.89|867.21|864.71|864.28|861.78|0
1746552000000|2025-05-06 17:20:00|865.01|862.51|858.84|856.34|865.63|863.13|857.35|854.85|0
1746552300000|2025-05-06 17:25:00|858.46|855.96|860.45|857.95|862.09|859.59|856.79|854.29|0
1746552600000|2025-05-06 17:30:00|860.26|857.76|862.21|859.71|862.99|860.49|859.69|857.19|0
1746552900000|2025-05-06 17:35:00|862.3|859.8|855.76|853.26|863.73|861.23|855.66|853.16|0
1746553200000|2025-05-06 17:40:00|855.95|853.45|852.33|849.83|855.95|853.45|851.39|848.89|0
1746553500000|2025-05-06 17:45:00|851.95|849.45|851.19|848.69|852.43|849.93|850.18|847.68|0
1746553800000|2025-05-06 17:50:00|851|848.5|852.81|850.31|854.55|852.05|850.24|847.74|0
1746554100000|2025-05-06 17:55:00|852.43|849.93|851.2|848.7|853.46|850.96|850.15|847.65|0
1746554400000|2025-05-06 18:00:00|851.01|848.51|857.61|855.11|860.35|857.85|851.01|848.51|0
1746554700000|2025-05-06 18:05:00|857.42|854.92|856.67|854.17|857.42|854.92|853.26|850.76|0
1746555000000|2025-05-06 18:10:00|856.48|853.98|857.85|855.35|857.85|855.35|852.32|849.82|0
1746555300000|2025-05-06 18:15:00|858.04|855.54|860.78|858.28|860.98|858.48|856.63|854.13|0
1746555600000|2025-05-06 18:20:00|861.16|858.66|863.67|861.17|863.69|861.19|860.23|857.73|0
1746555900000|2025-05-06 18:25:00|863.48|860.98|866.36|863.86|866.52|864.02|863.48|860.98|0
1746556200000|2025-05-06 18:30:00|865.98|863.48|866.43|863.93|867.31|864.81|865.53|863.03|0
1746556500000|2025-05-06 18:35:00|865.67|863.17|866.49|863.99|867.18|864.68|863.38|860.88|0
1746556800000|2025-05-06 18:40:00|867.25|864.75|864.85|862.35|868.65|866.15|864.02|861.52|0
1746557100000|2025-05-06 18:45:00|865.23|862.73|866.67|864.17|867.94|865.44|864.16|861.66|0
1746557400000|2025-05-06 18:50:00|866.28|863.78|867.6|865.1|867.92|865.42|862.29|859.79|0
1746557700000|2025-05-06 18:55:00|867.51|865.01|870.81|868.31|871|868.5|867.13|864.63|0
1746558000000|2025-05-06 19:00:00|870.38|867.88|868.44|865.94|871.95|869.45|867.91|865.41|0
1746558300000|2025-05-06 19:05:00|868.25|865.75|865.68|863.18|868.68|866.18|862.9|860.4|0
1746558600000|2025-05-06 19:10:00|865.3|862.8|867.55|865.05|868.37|865.87|861.81|859.31|0
1746558900000|2025-05-06 19:15:00|867.74|865.24|864.39|861.89|869.04|866.54|864.39|861.89|0
1746559200000|2025-05-06 19:20:00|864.96|862.46|866.43|863.93|866.81|864.31|863.77|861.27|0
1746559500000|2025-05-06 19:25:00|866.81|864.31|868.71|866.21|869.77|867.27|865.76|863.26|0
1746559800000|2025-05-06 19:30:00|869.09|866.59|870.89|868.39|872.72|870.22|868.17|865.67|0
1746560100000|2025-05-06 19:35:00|871.08|868.58|867.89|865.39|872.04|869.54|867.1|864.6|0
1746560400000|2025-05-06 19:40:00|867.88|865.38|871.11|868.61|871.43|868.93|867.43|864.93|0
1746560700000|2025-05-06 19:45:00|870.64|868.14|870.16|867.66|872.95|870.45|869.47|866.97|0
1746561000000|2025-05-06 19:50:00|870.54|868.04|862.87|860.37|870.54|868.04|861.79|859.29|0
1746561300000|2025-05-06 19:55:00|861.99|859.49|852.02|849.52|863.18|860.68|852.02|849.52|0
1746561600000|2025-05-06 20:00:00|852.78|850.28|854.99|852.49|854.99|852.49|851.33|848.83|0
1746561900000|2025-05-06 20:05:00|856.01|853.51|854.1|851.6|856.45|853.95|853.01|850.51|0
1746562200000|2025-05-06 20:10:00|853.98|851.48|853.21|850.71|855.02|852.52|852.82|850.32|0
1746562500000|2025-05-06 20:15:00|852.83|850.33|854.88|852.38|856.04|853.54|852.19|849.69|0
1746562800000|2025-05-06 20:20:00|854.5|852|852.32|849.82|854.81|852.31|851.59|849.09|0
1746563100000|2025-05-06 20:25:00|852.16|849.66|842.3|839.8|852.87|850.37|840.47|837.97|0
1746563400000|2025-05-06 20:30:00|842.49|839.99|844.76|842.26|845.83|843.33|841.94|839.44|0
1746563700000|2025-05-06 20:35:00|844.77|842.27|847.54|845.04|847.77|845.27|841.39|838.89|0
1746564000000|2025-05-06 20:40:00|847.92|845.42|846.38|843.88|848.11|845.61|845.47|842.97|0
1746564300000|2025-05-06 20:45:00|846.19|843.69|847.1|844.6|847.67|845.17|846.19|843.69|0
1746564600000|2025-05-06 20:50:00|847.29|844.79|848.4|845.9|849.09|846.59|846.31|843.81|0
1746564900000|2025-05-06 20:55:00|848.28|845.28|847.14|844.14|848.47|845.47|847.14|844.14|0
1746565200000|2025-05-06 21:00:00|848.07|845.07|846.16|843.16|848.1|845.1|845.29|842.29|0
1746565500000|2025-05-06 21:05:00|845.92|842.92|845.09|842.09|846.71|843.71|842.82|839.82|0
1746565800000|2025-05-06 21:10:00|845.78|842.78|846.22|843.22|847.02|844.02|845.33|842.33|0
1746566100000|2025-05-06 21:15:00|846.32|843.32|846.19|843.19|847.93|844.93|845.29|842.29|0
1746566400000|2025-05-06 21:20:00|846.13|843.13|846.12|843.12|846.51|843.51|845.82|842.82|0
1746566700000|2025-05-06 21:25:00|846.19|843.19|845.37|842.37|846.58|843.58|845.19|842.19|0
1746567000000|2025-05-06 21:30:00|845.21|842.21|845.01|842.01|845.63|842.63|844.56|841.56|0
1746567300000|2025-05-06 21:35:00|844.97|841.97|844.8|841.8|845.08|842.08|844.24|841.24|0
1746567600000|2025-05-06 21:40:00|844.42|841.42|844.71|841.71|845.51|842.51|844.09|841.09|0
1746567900000|2025-05-06 21:45:00|844.67|841.67|844.1|841.1|844.67|841.67|844.1|841.1|0
1746568200000|2025-05-06 21:50:00|844.44|841.44|844.06|841.06|844.44|841.44|843.23|840.23|0
1746568500000|2025-05-06 21:55:00|844.09|841.09|844.02|841.02|844.36|841.36|842.96|839.96|0
1746568800000|2025-05-06 22:00:00|843.97|840.97|886.18|883.18|891.96|888.96|842.87|839.87|0
1746569100000|2025-05-06 22:05:00|886.38|883.38|893.79|890.79|903.45|900.45|886.18|883.18|0
1746569400000|2025-05-06 22:10:00|892.44|889.44|885.32|882.32|892.44|889.44|884.17|881.17|0
1746569700000|2025-05-06 22:15:00|885.7|882.7|889.16|886.16|892.72|889.72|882.25|879.25|0
1746570000000|2025-05-06 22:20:00|889.35|886.35|888.39|885.39|894.36|891.36|885.98|882.98|0
1746570300000|2025-05-06 22:25:00|888.58|885.58|892.62|889.62|893.97|890.97|888|885|0
1746570600000|2025-05-06 22:30:00|893.01|890.01|887.42|884.42|894.36|891.36|886.94|883.94|0
1746570900000|2025-05-06 22:35:00|887.52|884.52|882.52|879.52|887.52|884.52|878.79|875.79|0
1746571200000|2025-05-06 22:40:00|882.62|879.62|882.62|879.62|885.59|882.59|882.23|879.23|0
1746571500000|2025-05-06 22:45:00|883|880|886.36|883.36|887.23|884.23|882.04|879.04|0
1746571800000|2025-05-06 22:50:00|886.46|883.46|889.92|886.92|891.84|888.84|886.46|883.46|0
1746572100000|2025-05-06 22:55:00|889.82|886.82|890.88|887.88|890.97|887.97|888.57|885.57|0
1746572400000|2025-05-06 23:00:00|891.65|888.65|888.37|885.37|892.51|889.51|887.6|884.6|0
1746572700000|2025-05-06 23:05:00|888.27|885.27|884.33|881.33|888.66|885.66|884.04|881.04|0
1746573000000|2025-05-06 23:10:00|884.53|881.53|885.49|882.49|886.54|883.54|883.76|880.76|0
1746573300000|2025-05-06 23:15:00|885.68|882.68|887.69|884.69|887.98|884.98|884.14|881.14|0
1746573600000|2025-05-06 23:20:00|887.6|884.6|888.94|885.94|889.23|886.23|887.4|884.4|0
1746573900000|2025-05-06 23:25:00|888.84|885.84|887.59|884.59|889.13|886.13|887.4|884.4|0
1746574200000|2025-05-06 23:30:00|887.79|884.79|884.71|881.71|887.98|884.98|883.94|880.94|0
1746574500000|2025-05-06 23:35:00|884.9|881.9|886.82|883.82|887.2|884.2|884.22|881.22|0
1746574800000|2025-05-06 23:40:00|886.63|883.63|888.36|885.36|889.51|886.51|886.43|883.43|0
1746575100000|2025-05-06 23:45:00|888.16|885.16|888.74|885.74|889.41|886.41|886.43|883.43|0
1746575400000|2025-05-06 23:50:00|888.83|885.83|889.89|886.89|890.66|887.66|888.16|885.16|0
1746575700000|2025-05-06 23:55:00|889.79|886.79|890.27|887.27|890.85|887.85|888.54|885.54|0
1746576000000|2025-05-07 00:00:00|890.08|887.08|887.77|884.77|891.14|888.14|886.9|883.9|0
1746576300000|2025-05-07 00:05:00|887.58|884.58|885.08|882.08|887.67|884.67|883.93|880.93|0
1746576600000|2025-05-07 00:10:00|884.79|881.79|883.54|880.54|885.75|882.75|880.47|877.47|0
1746576900000|2025-05-07 00:15:00|882.96|879.96|888.06|885.56|890.81|888.31|882.58|879.58|0
1746577200000|2025-05-07 00:20:00|888.1|885.6|890.49|887.99|890.49|887.99|884.35|881.85|0
1746577500000|2025-05-07 00:25:00|890.87|888.37|892.82|890.32|893.53|891.03|888.98|886.48|0
1746577800000|2025-05-07 00:30:00|893.59|891.09|894.08|891.58|898.74|896.24|892.62|890.12|0
1746578100000|2025-05-07 00:35:00|893.99|891.49|894.02|891.52|895.1|892.6|893.02|890.52|0
1746578400000|2025-05-07 00:40:00|894.21|891.71|895.03|892.53|895.24|892.74|893.27|890.77|0
1746578700000|2025-05-07 00:45:00|894.83|892.33|896.7|894.2|896.94|894.44|894.83|892.33|0
1746579000000|2025-05-07 00:50:00|896.6|894.1|896.48|893.98|897.61|895.11|895.92|893.42|0
1746579300000|2025-05-07 00:55:00|896.28|893.78|892.74|890.24|896.8|894.3|892.14|889.64|0
1746579600000|2025-05-07 01:00:00|892.84|890.34|897.31|894.81|897.45|894.95|891.8|889.3|0
1746579900000|2025-05-07 01:05:00|897.21|894.71|894.07|891.57|897.59|895.09|893.28|890.78|0
1746580200000|2025-05-07 01:10:00|893.98|891.48|893.47|890.97|894.85|892.35|891.47|888.97|0
1746580500000|2025-05-07 01:15:00|893.28|890.78|889.81|887.31|893.47|890.97|888.57|886.07|0
1746580800000|2025-05-07 01:20:00|889.91|887.41|889.27|886.77|890.44|887.94|888.37|885.87|0
1746581100000|2025-05-07 01:25:00|889.17|886.67|890.29|887.79|892.22|889.72|888.85|886.35|0
1746581400000|2025-05-07 01:30:00|889.62|887.12|886.8|884.3|890.46|887.96|884.78|882.28|0
1746581700000|2025-05-07 01:35:00|886.99|884.49|886.63|884.13|887.56|885.06|885.32|882.82|0
1746582000000|2025-05-07 01:40:00|886.73|884.23|887.36|884.86|889.7|887.2|886.38|883.88|0
1746582300000|2025-05-07 01:45:00|887.65|885.15|886.02|883.52|888.11|885.61|885.53|883.03|0
1746582600000|2025-05-07 01:50:00|886.21|883.71|885.54|883.04|887.05|884.55|885.21|882.71|0
1746582900000|2025-05-07 01:55:00|885.44|882.94|887.15|884.65|887.15|884.65|885.28|882.78|0
1746583200000|2025-05-07 02:00:00|887.34|884.84|880.43|877.93|888.08|885.58|879.85|877.35|0
1746583500000|2025-05-07 02:05:00|881.01|878.51|880.02|877.52|882.89|880.39|880.02|877.52|0
1746583800000|2025-05-07 02:10:00|880.11|877.61|880|877.5|883.5|881|879.32|876.82|0
1746584100000|2025-05-07 02:15:00|880.29|877.79|880.73|878.23|880.94|878.44|879.02|876.52|0
1746584400000|2025-05-07 02:20:00|880.54|878.04|877.37|874.87|881.31|878.81|876.58|874.08|0
1746584700000|2025-05-07 02:25:00|877.27|874.77|875.43|872.93|878.48|875.98|873.71|871.21|0
1746585000000|2025-05-07 02:30:00|875.05|872.55|879.18|876.68|879.79|877.29|874.47|871.97|0
1746585300000|2025-05-07 02:35:00|878.7|876.2|881.88|879.38|881.88|879.38|878.35|875.85|0
1746585600000|2025-05-07 02:40:00|881.59|879.09|877.12|874.62|881.74|879.24|876.16|873.66|0
1746585900000|2025-05-07 02:45:00|877.4|874.9|877.51|875.01|877.85|875.35|875.6|873.1|0
1746586200000|2025-05-07 02:50:00|877.32|874.82|878.04|875.54|878.96|876.46|876.85|874.35|0
1746586500000|2025-05-07 02:55:00|878.14|875.64|877.48|874.98|878.54|876.04|877.35|874.85|0
1746586800000|2025-05-07 03:00:00|877.57|875.07|877.91|875.41|878.48|875.98|877.11|874.61|0
1746587100000|2025-05-07 03:05:00|878.1|875.6|878.44|875.94|880.42|877.92|877.93|875.43|0
1746587400000|2025-05-07 03:10:00|878.53|876.03|879.34|876.84|879.83|877.33|878.25|875.75|0
1746587700000|2025-05-07 03:15:00|879.43|876.93|876.89|874.39|879.6|877.1|876.81|874.31|0
1746588000000|2025-05-07 03:20:00|876.79|874.29|876.22|873.72|877.42|874.92|876.02|873.52|0
1746588300000|2025-05-07 03:25:00|876.31|873.81|876.31|873.81|876.76|874.26|875.24|872.74|0
1746588600000|2025-05-07 03:30:00|876.5|874|878.42|875.92|879.02|876.52|876|873.5|0
1746588900000|2025-05-07 03:35:00|878.61|876.11|879.03|876.53|880.33|877.83|878.22|875.72|0
1746589200000|2025-05-07 03:40:00|878.84|876.34|877.6|875.1|879.84|877.34|876.42|873.92|0
1746589500000|2025-05-07 03:45:00|877.7|875.2|877.88|875.38|878.95|876.45|876.73|874.23|0
1746589800000|2025-05-07 03:50:00|877.59|875.09|878.11|875.61|878.64|876.14|877.22|874.72|0
1746590100000|2025-05-07 03:55:00|877.73|875.23|877.69|875.19|879.03|876.53|876.81|874.31|0
1746590400000|2025-05-07 04:00:00|877.59|875.09|878.55|876.05|878.89|876.39|877.4|874.9|0
1746590700000|2025-05-07 04:05:00|878.45|875.95|879.35|876.85|879.44|876.94|877.64|875.14|0
1746591000000|2025-05-07 04:10:00|879.26|876.76|881.57|879.07|881.89|879.39|879.06|876.56|0
1746591300000|2025-05-07 04:15:00|881.38|878.88|881.06|878.56|882.44|879.94|880.89|878.39|0
1746591600000|2025-05-07 04:20:00|880.68|878.18|881.56|879.06|881.56|879.06|880.66|878.16|0
1746591900000|2025-05-07 04:25:00|881.65|879.15|880.55|878.05|882.05|879.55|880.55|878.05|0
1746592200000|2025-05-07 04:30:00|880.53|878.03|877.86|875.36|881.01|878.51|877.45|874.95|0
1746592500000|2025-05-07 04:35:00|877.67|875.17|878.45|875.95|878.6|876.1|877.58|875.08|0
1746592800000|2025-05-07 04:40:00|878.44|875.94|878.37|875.87|878.57|876.07|877.58|875.08|0
1746593100000|2025-05-07 04:45:00|878.32|875.82|878.11|875.61|879.06|876.56|878.01|875.51|0
1746593400000|2025-05-07 04:50:00|877.91|875.41|877.91|875.41|878.38|875.88|877.36|874.86|0
1746593700000|2025-05-07 04:55:00|878.01|875.51|877.97|875.47|878.5|876|877.08|874.58|0
1746594000000|2025-05-07 05:00:00|878.26|875.76|876.97|874.47|878.65|876.15|876.41|873.91|0
1746594300000|2025-05-07 05:05:00|876.87|874.37|875.46|872.96|877.17|874.67|874.58|872.08|0
1746594600000|2025-05-07 05:10:00|875.65|873.15|876.54|874.04|876.93|874.43|874.93|872.43|0
1746594900000|2025-05-07 05:15:00|876.63|874.13|876.4|873.9|877.94|875.44|876.38|873.88|0
1746595200000|2025-05-07 05:20:00|876.3|873.8|875.89|873.39|876.74|874.24|875.1|872.6|0
1746595500000|2025-05-07 05:25:00|875.98|873.48|873.96|871.46|876|873.5|873.82|871.32|0
1746595800000|2025-05-07 05:30:00|873.77|871.27|877.83|875.33|878.02|875.52|873.77|871.27|0
1746596100000|2025-05-07 05:35:00|878.03|875.53|874.86|872.36|878.13|875.63|874.54|872.04|0
1746596400000|2025-05-07 05:40:00|874.76|872.26|872.18|869.68|875.13|872.63|871.65|869.15|0
1746596700000|2025-05-07 05:45:00|872.08|869.58|872.28|869.78|873.58|871.08|871.41|868.91|0
1746597000000|2025-05-07 05:50:00|872.47|869.97|872.38|869.88|873.25|870.75|871.58|869.08|0
1746597300000|2025-05-07 05:55:00|872.19|869.69|872.29|869.79|872.82|870.32|871.75|869.25|0
1746597600000|2025-05-07 06:00:00|872.39|869.89|871.81|869.31|873.31|870.81|870.72|868.22|0
1746597900000|2025-05-07 06:05:00|871.72|869.22|875.62|873.12|876.96|874.46|871.34|868.84|0
1746598200000|2025-05-07 06:10:00|875.81|873.31|874.72|872.22|876.84|874.34|874.36|871.86|0
1746598500000|2025-05-07 06:15:00|874.81|872.31|872.41|869.91|875.11|872.61|872.08|869.58|0
1746598800000|2025-05-07 06:20:00|871.74|869.24|869.59|867.09|872.65|870.15|868.91|866.41|0
1746599100000|2025-05-07 06:25:00|869.4|866.9|870.53|868.03|872.74|870.24|868.47|865.97|0
1746599400000|2025-05-07 06:30:00|870.44|867.94|870.78|868.28|870.82|868.32|869.29|866.79|0
1746599700000|2025-05-07 06:35:00|870.88|868.38|871.06|868.56|872.21|869.71|869.79|867.29|0
1746600000000|2025-05-07 06:40:00|871.15|868.65|871.63|869.13|872.8|870.3|871.15|868.65|0
1746600300000|2025-05-07 06:45:00|871.34|868.84|873.68|871.18|873.68|871.18|871.22|868.72|0
1746600600000|2025-05-07 06:50:00|874.07|871.57|873.62|871.12|874.53|872.03|872.15|869.65|0
1746600900000|2025-05-07 06:55:00|873.72|871.22|873.65|871.15|874.66|872.16|873.22|870.72|0
1746601200000|2025-05-07 07:00:00|873.74|871.24|875.79|873.29|877|874.5|872.82|870.32|0
1746601500000|2025-05-07 07:05:00|875.98|873.48|874.36|871.86|876.47|873.97|873.84|871.34|0
1746601800000|2025-05-07 07:10:00|874.16|871.66|873.06|870.56|875.24|872.74|871.78|869.28|0
1746602100000|2025-05-07 07:15:00|873.25|870.75|874.85|872.35|875.92|873.42|872.19|869.69|0
1746602400000|2025-05-07 07:20:00|874.75|872.25|878.38|875.88|878.76|876.26|874.75|872.25|0
1746602700000|2025-05-07 07:25:00|878.29|875.79|878.07|875.57|879.71|877.21|876.9|874.4|0
1746603000000|2025-05-07 07:30:00|877.69|875.19|877.78|875.28|878.96|876.46|874.3|871.8|0
1746603300000|2025-05-07 07:35:00|877.88|875.38|877.76|875.26|878.3|875.8|876.8|874.3|0
1746603600000|2025-05-07 07:40:00|877.18|874.68|875.91|873.41|877.48|874.98|874.7|872.2|0
1746603900000|2025-05-07 07:45:00|876|873.5|876.46|873.96|876.91|874.41|875.23|872.73|0
1746604200000|2025-05-07 07:50:00|876.65|874.15|879.24|876.74|880.06|877.56|875.7|873.2|0
1746604500000|2025-05-07 07:55:00|879.05|876.55|879.6|877.1|880.23|877.73|874.4|871.9|0
1746604800000|2025-05-07 08:00:00|879.79|877.29|878.54|876.04|881.55|879.05|878.26|875.76|0
1746605100000|2025-05-07 08:05:00|878.94|876.44|877.23|874.73|879.18|876.68|876.39|873.89|0
1746605400000|2025-05-07 08:10:00|877.04|874.54|873.62|871.12|879.01|876.51|873.52|871.02|0
1746605700000|2025-05-07 08:15:00|873.71|871.21|874.41|871.91|874.54|872.04|872.97|870.47|0
1746606000000|2025-05-07 08:20:00|874.14|871.64|873.93|871.43|874.74|872.24|873.1|870.6|0
1746606300000|2025-05-07 08:25:00|874.03|871.53|877.04|874.54|877.64|875.14|874.01|871.51|0
1746606600000|2025-05-07 08:30:00|877.14|874.64|878.89|876.39|878.89|876.39|876.51|874.01|0
1746606900000|2025-05-07 08:35:00|878.7|876.2|877.13|874.63|879.97|877.47|876.7|874.2|0
1746607200000|2025-05-07 08:40:00|877.35|874.85|878.28|875.78|880.47|877.97|877.35|874.85|0
1746607500000|2025-05-07 08:45:00|878.37|875.87|877|874.5|879.24|876.74|876.44|873.94|0
1746607800000|2025-05-07 08:50:00|877.09|874.59|877.89|875.39|878.77|876.27|875.94|873.44|0
1746608100000|2025-05-07 08:55:00|878.08|875.58|879.34|876.84|879.87|877.37|878.05|875.55|0
1746608400000|2025-05-07 09:00:00|879.43|876.93|880.39|877.89|880.8|878.3|878.94|876.44|0
1746608700000|2025-05-07 09:05:00|880.49|877.99|879.59|877.09|880.49|877.99|878.72|876.22|0
1746609000000|2025-05-07 09:10:00|879.68|877.18|878.4|875.9|879.99|877.49|877.36|874.86|0
1746609300000|2025-05-07 09:15:00|878.59|876.09|878.99|876.49|879.59|877.09|878.07|875.57|0
1746609600000|2025-05-07 09:20:00|879.5|877|876.43|873.93|879.5|877|876.34|873.84|0
1746609900000|2025-05-07 09:25:00|876.53|874.03|876.36|873.86|877.25|874.75|875.89|873.39|0
1746610200000|2025-05-07 09:30:00|876.58|874.08|875.6|873.1|877.46|874.96|874.8|872.3|0
1746610500000|2025-05-07 09:35:00|875.5|873|874.96|872.46|876.4|873.9|874.36|871.86|0
1746610800000|2025-05-07 09:40:00|875.08|872.58|879.2|876.7|879.61|877.11|874.27|871.77|0
1746611100000|2025-05-07 09:45:00|879.3|876.8|880.95|878.45|881.41|878.91|878.58|876.08|0
1746611400000|2025-05-07 09:50:00|880.76|878.26|879.59|877.09|881.32|878.82|879.26|876.76|0
1746611700000|2025-05-07 09:55:00|879.68|877.18|878.41|875.91|880.01|877.51|878.26|875.76|0
1746612000000|2025-05-07 10:00:00|878.4|875.9|875.85|873.35|878.4|875.9|875.37|872.87|0
1746612300000|2025-05-07 10:05:00|875.72|873.22|875.75|873.25|877.59|875.09|874.07|871.57|0
1746612600000|2025-05-07 10:10:00|875.17|872.67|878.13|875.63|878.86|876.36|875.03|872.53|0
1746612900000|2025-05-07 10:15:00|878.18|875.68|877.98|875.48|878.74|876.24|877.57|875.07|0
1746613200000|2025-05-07 10:20:00|877.69|875.19|878.26|875.76|878.62|876.12|877.08|874.58|0
1746613500000|2025-05-07 10:25:00|878.23|875.73|878.35|875.85|878.58|876.08|876.84|874.34|0
1746613800000|2025-05-07 10:30:00|878.07|875.57|877.29|874.79|878.08|875.58|876.84|874.34|0
1746614100000|2025-05-07 10:35:00|877.26|874.76|877.15|874.65|877.48|874.98|876.65|874.15|0
1746614400000|2025-05-07 10:40:00|877.25|874.75|881.07|878.57|881.28|878.78|876.38|873.88|0
1746614700000|2025-05-07 10:45:00|880.87|878.37|881.14|878.64|881.65|879.15|880.45|877.95|0
1746615000000|2025-05-07 10:50:00|882.1|879.6|881.48|878.98|882.71|880.21|880.19|877.69|0
1746615300000|2025-05-07 10:55:00|880.86|878.36|880.08|877.58|881.82|879.32|879.06|876.56|0
1746615600000|2025-05-07 11:00:00|881.04|878.54|880.83|878.33|882.4|879.9|878.18|875.68|0
1746615900000|2025-05-07 11:05:00|880.64|878.14|882.03|879.53|883.08|880.58|880.64|878.14|0
1746616200000|2025-05-07 11:10:00|881.91|879.41|883.82|881.32|884.34|881.84|881.91|879.41|0
1746616500000|2025-05-07 11:15:00|884.79|882.29|882.84|880.34|884.98|882.48|882.43|879.93|0
1746616800000|2025-05-07 11:20:00|882.75|880.25|882.93|880.43|884.67|882.17|882.36|879.86|0
1746617100000|2025-05-07 11:25:00|882.74|880.24|880.9|878.4|882.74|880.24|880.33|877.83|0
1746617400000|2025-05-07 11:30:00|880.81|878.31|880.4|877.9|881.54|879.04|879.97|877.47|0
1746617700000|2025-05-07 11:35:00|880.6|878.1|879.55|877.05|881.77|879.27|878.83|876.33|0
1746618000000|2025-05-07 11:40:00|879.45|876.95|876.85|874.35|879.8|877.3|876.24|873.74|0
1746618300000|2025-05-07 11:45:00|876.53|874.03|879.45|876.95|879.93|877.43|876.5|874|0
1746618600000|2025-05-07 11:50:00|879.27|876.77|878.35|875.85|880.05|877.55|878.15|875.65|0
1746618900000|2025-05-07 11:55:00|877.98|875.48|878.9|876.4|879.13|876.63|877.79|875.29|0
1746619200000|2025-05-07 12:00:00|879|876.5|878.17|875.67|879.6|877.1|878.06|875.56|0
1746619500000|2025-05-07 12:05:00|878.36|875.86|870.63|868.13|878.45|875.95|869.62|867.12|0
1746619800000|2025-05-07 12:10:00|870.54|868.04|869.61|867.11|871.18|868.68|867.88|865.38|0
1746620100000|2025-05-07 12:15:00|869.42|866.92|869.89|867.39|870.94|868.44|867.68|865.18|0
1746620400000|2025-05-07 12:20:00|869.72|867.22|870.85|868.35|872.21|869.71|868.85|866.35|0
1746620700000|2025-05-07 12:25:00|870.66|868.16|868.07|865.57|871.2|868.7|866.79|864.29|0
1746621000000|2025-05-07 12:30:00|868.46|865.96|868.24|865.74|871.35|868.85|867.1|864.6|0
1746621300000|2025-05-07 12:35:00|868.43|865.93|868.62|866.12|868.72|866.22|866.58|864.08|0
1746621600000|2025-05-07 12:40:00|868.11|865.61|871.9|869.4|871.9|869.4|868.11|865.61|0
1746621900000|2025-05-07 12:45:00|871.71|869.21|869.9|867.4|872.1|869.6|866.65|864.15|0
1746622200000|2025-05-07 12:50:00|870|867.5|873.27|870.77|874.02|871.52|869.73|867.23|0
1746622500000|2025-05-07 12:55:00|873.18|870.68|868.18|865.68|873.73|871.23|867.57|865.07|0
1746622800000|2025-05-07 13:00:00|867.9|865.4|865.64|863.14|868.2|865.7|864.19|861.69|0
1746623100000|2025-05-07 13:05:00|865.54|863.04|860.89|858.39|866.54|864.04|860.7|858.2|0
1746623400000|2025-05-07 13:10:00|860.7|858.2|859.84|857.34|862.32|859.82|859.84|857.34|0
1746623700000|2025-05-07 13:15:00|860.03|857.53|862.07|859.57|864.31|861.81|859.42|856.92|0
1746624000000|2025-05-07 13:20:00|861.88|859.38|864.88|861.88|864.88|862.14|861.12|858.62|0
1746624300000|2025-05-07 13:25:00|865.07|862.07|863.74|860.74|865.65|862.65|862.6|859.6|0
1746624600000|2025-05-07 13:30:00|862.22|859.72|862.66|860.16|867.37|864.87|859.2|856.7|0
1746624900000|2025-05-07 13:35:00|864.62|862.12|862.24|859.74|865.29|862.79|857.65|855.15|0
1746625200000|2025-05-07 13:40:00|863|860.5|869.25|866.75|870.66|868.16|863|860.5|0
1746625500000|2025-05-07 13:45:00|869.44|866.94|861.98|859.48|870.99|868.49|859.27|856.77|0
1746625800000|2025-05-07 13:50:00|861.13|858.63|865.88|863.38|867.92|865.42|860.83|858.33|0
1746626100000|2025-05-07 13:55:00|866.07|863.57|871.24|868.74|873.01|870.51|865.89|863.39|0
1746626400000|2025-05-07 14:00:00|871.81|869.31|871.14|868.64|872.47|869.97|869.51|867.01|0
1746626700000|2025-05-07 14:05:00|871.23|868.73|873.03|870.53|874.42|871.92|868.37|865.87|0
1746627000000|2025-05-07 14:10:00|873.13|870.63|871.8|869.3|874.47|871.97|869.38|866.88|0
1746627300000|2025-05-07 14:15:00|871.99|869.49|872.39|869.89|873.56|871.06|869.08|866.58|0
1746627600000|2025-05-07 14:20:00|872.67|870.17|873.71|871.21|874.28|871.78|868.93|866.43|0
1746627900000|2025-05-07 14:25:00|873.9|871.4|874.8|872.3|875.68|873.18|871.06|868.56|0
1746628200000|2025-05-07 14:30:00|874.99|872.49|871.88|869.38|875.65|873.15|871.28|868.78|0
1746628500000|2025-05-07 14:35:00|872.27|869.77|873.49|870.99|874.47|871.97|871.17|868.67|0
1746628800000|2025-05-07 14:40:00|873.68|871.18|873.11|870.61|873.88|871.38|871.76|869.26|0
1746629100000|2025-05-07 14:45:00|872.15|869.65|867.04|864.54|874.23|871.73|866.66|864.16|0
1746629400000|2025-05-07 14:50:00|866.28|863.78|855.52|853.02|867.96|865.46|853.83|851.33|0
1746629700000|2025-05-07 14:55:00|853.81|851.31|855.97|853.47|858.02|855.52|852.76|850.26|0
1746630000000|2025-05-07 15:00:00|855.2|852.7|853.94|851.44|856.44|853.94|850.1|847.6|0
1746630300000|2025-05-07 15:05:00|853.56|851.06|854.87|852.37|856.65|854.15|850.4|847.9|0
1746630600000|2025-05-07 15:10:00|855.25|852.75|850.2|847.7|857.01|854.51|848.15|845.65|0
1746630900000|2025-05-07 15:15:00|850.39|847.89|852.66|850.16|854.58|852.08|849.67|847.17|0
1746631200000|2025-05-07 15:20:00|852.47|849.97|854.96|852.46|856.9|854.4|850.28|847.78|0
1746631500000|2025-05-07 15:25:00|855.15|852.65|853.89|851.39|855.15|852.65|850.79|848.29|0
1746631800000|2025-05-07 15:30:00|853.51|851.01|851.49|848.99|855.28|852.78|851.49|848.99|0
1746632100000|2025-05-07 15:35:00|852.24|849.74|855.59|853.09|856.62|854.12|850.72|848.22|0
1746632400000|2025-05-07 15:40:00|855.78|853.28|859.46|856.96|860.66|858.16|855.35|852.85|0
1746632700000|2025-05-07 15:45:00|859.84|857.34|851.51|849.01|860.84|858.34|850.84|848.34|0
1746633000000|2025-05-07 15:50:00|851.32|848.82|857.51|855.01|858.93|856.43|850.03|847.53|0
1746633300000|2025-05-07 15:55:00|857.7|855.2|859.89|857.39|860.44|857.94|856.49|853.99|0
1746633600000|2025-05-07 16:00:00|859.51|857.01|860.14|857.64|860.71|858.21|858.23|855.73|0
1746633900000|2025-05-07 16:05:00|859.95|857.45|859.82|857.32|861.93|859.43|855.23|852.73|0
1746634200000|2025-05-07 16:10:00|859.92|857.42|860.24|857.74|861.72|859.22|859|856.5|0
1746634500000|2025-05-07 16:15:00|860.05|857.55|862.71|860.21|862.88|860.38|857.61|855.11|0
1746634800000|2025-05-07 16:20:00|862.9|860.4|855.47|852.97|863.18|860.68|854.87|852.37|0
1746635100000|2025-05-07 16:25:00|855.28|852.78|854.08|851.58|858.98|856.48|853.44|850.94|0
1746635400000|2025-05-07 16:30:00|854.27|851.77|857.07|854.57|857.76|855.26|853.52|851.02|0
1746635700000|2025-05-07 16:35:00|856.88|854.38|859.43|856.93|859.52|857.02|856.31|853.81|0
1746636000000|2025-05-07 16:40:00|859.62|857.12|863.42|860.92|864.28|861.78|859.11|856.61|0
1746636300000|2025-05-07 16:45:00|863.81|861.31|863.72|861.22|865.56|863.06|862.08|859.58|0
1746636600000|2025-05-07 16:50:00|863.91|861.41|867.54|865.04|868.34|865.84|862.56|860.06|0
1746636900000|2025-05-07 16:55:00|867.73|865.23|869.44|866.94|870.69|868.19|867.1|864.6|0
1746637200000|2025-05-07 17:00:00|869.05|866.55|870.55|868.05|871.96|869.46|868.29|865.79|0
1746637500000|2025-05-07 17:05:00|870.93|868.43|870.2|867.7|871.76|869.26|869.81|867.31|0
1746637800000|2025-05-07 17:10:00|870.77|868.27|873.96|871.46|874.63|872.13|870.07|867.57|0
1746638100000|2025-05-07 17:15:00|874.15|871.65|870.53|868.03|874.32|871.82|870.53|868.03|0
1746638400000|2025-05-07 17:20:00|870.05|867.55|872.28|869.78|872.8|870.3|866.56|864.06|0
1746638700000|2025-05-07 17:25:00|872.47|869.97|869.82|867.32|873.04|870.54|869.29|866.79|0
1746639000000|2025-05-07 17:30:00|869.63|867.13|866.79|864.29|870.92|868.42|866.64|864.14|0
1746639300000|2025-05-07 17:35:00|866.98|864.48|863.33|860.83|866.98|864.48|861.58|859.08|0
1746639600000|2025-05-07 17:40:00|863.14|860.64|862.07|859.57|864.56|862.06|861.27|858.77|0
1746639900000|2025-05-07 17:45:00|861.69|859.19|864.98|862.48|865.39|862.89|861.5|859|0
1746640200000|2025-05-07 17:50:00|865.08|862.58|856.19|853.69|865.66|863.16|851.82|849.32|0
1746640500000|2025-05-07 17:55:00|856|853.5|857.19|854.69|858.17|855.67|852.33|849.83|0
1746640800000|2025-05-07 18:00:00|855.38|852.88|858.01|855.51|863.16|860.66|851|848.5|0
1746641100000|2025-05-07 18:05:00|857.82|855.32|835.15|832.65|858.01|855.51|831.45|828.95|0
1746641400000|2025-05-07 18:10:00|835.72|833.22|837.67|835.17|842.35|839.85|833.46|830.96|0
1746641700000|2025-05-07 18:15:00|835.79|833.29|839.99|837.49|841.04|838.54|832.71|830.21|0
1746642000000|2025-05-07 18:20:00|839.62|837.12|842.26|839.76|846.42|843.92|839.62|837.12|0
1746642300000|2025-05-07 18:25:00|841.89|839.39|845.69|843.19|848.91|846.41|841.58|839.08|0
1746642600000|2025-05-07 18:30:00|846.26|843.76|854.95|852.45|857.43|854.93|842.89|840.39|0
1746642900000|2025-05-07 18:35:00|855.14|852.64|860.31|857.81|862.1|859.6|851.05|848.55|0
1746643200000|2025-05-07 18:40:00|860.12|857.62|856.85|854.35|863.45|860.95|856.11|853.61|0
1746643500000|2025-05-07 18:45:00|857.04|854.54|845.91|843.41|860.6|858.1|840.38|837.88|0
1746643800000|2025-05-07 18:50:00|847.99|845.49|848.06|845.56|851.05|848.55|840.44|837.94|0
1746644100000|2025-05-07 18:55:00|849|846.5|866.14|863.64|869.32|866.82|849|846.5|0
1746644400000|2025-05-07 19:00:00|865.86|863.36|862.87|860.37|866.3|863.8|858.06|855.56|0
1746644700000|2025-05-07 19:05:00|861.16|858.66|864.73|862.23|867.05|864.55|858.07|855.57|0
1746645000000|2025-05-07 19:10:00|864.87|862.37|860.64|858.14|865.06|862.56|855.07|852.57|0
1746645300000|2025-05-07 19:15:00|860.65|858.15|863.67|861.17|863.67|861.17|854.71|852.21|0
1746645600000|2025-05-07 19:20:00|863.29|860.79|855.51|853.01|863.86|861.36|854.63|852.13|0
1746645900000|2025-05-07 19:25:00|855.32|852.82|843.72|841.22|855.32|852.82|842.52|840.02|0
1746646200000|2025-05-07 19:30:00|844.09|841.59|841.66|839.16|848.16|845.66|841.28|838.78|0
1746646500000|2025-05-07 19:35:00|841.64|839.14|851.08|848.58|853.4|850.9|841.46|838.96|0
1746646800000|2025-05-07 19:40:00|850.89|848.39|873.39|870.89|887.34|884.84|849.15|846.65|0
1746647100000|2025-05-07 19:45:00|873.66|871.16|863.12|860.62|880.93|878.43|861.97|859.47|0
1746647400000|2025-05-07 19:50:00|858.15|855.65|864.47|861.97|868.6|866.1|851.86|849.36|0
1746647700000|2025-05-07 19:55:00|864.09|861.59|868.65|866.15|873.85|871.35|862.93|860.43|0
1746648000000|2025-05-07 20:00:00|868.46|865.96|870.52|868.02|877.32|874.82|868.46|865.96|0
1746648300000|2025-05-07 20:05:00|870.14|867.64|865.71|863.21|871.59|869.09|864.02|861.52|0
1746648600000|2025-05-07 20:10:00|865.52|863.02|869.99|867.49|871.74|869.24|865.28|862.78|0
1746648900000|2025-05-07 20:15:00|870.14|867.64|870.31|867.81|870.74|868.24|868.43|865.93|0
1746649200000|2025-05-07 20:20:00|870|867.5|866.17|863.67|870|867.5|865.98|863.48|0
1746649500000|2025-05-07 20:25:00|865.98|863.48|864.78|862.28|867.21|864.71|863.97|861.47|0
1746649800000|2025-05-07 20:30:00|865.14|862.64|864.26|861.76|865.29|862.79|863.49|860.99|0
1746650100000|2025-05-07 20:35:00|864.45|861.95|866.22|863.72|866.41|863.91|863.56|861.06|0
1746650400000|2025-05-07 20:40:00|866.41|863.91|865.24|862.74|866.69|864.19|864.85|862.35|0
1746650700000|2025-05-07 20:45:00|865.43|862.93|866.02|863.52|866.62|864.12|864.71|862.21|0
1746651000000|2025-05-07 20:50:00|866.21|863.71|865.42|862.92|867.07|864.57|865.09|862.59|0
1746651300000|2025-05-07 20:55:00|865.67|862.67|866.24|863.24|866.63|863.63|865.48|862.48|0
1746651600000|2025-05-07 21:00:00|866.49|863.49|867.13|864.13|867.65|864.65|866.49|863.49|0
1746651900000|2025-05-07 21:05:00|867.23|864.23|867.4|864.4|867.47|864.47|867.09|864.09|0
1746652200000|2025-05-07 21:10:00|867.3|864.3|867.23|864.23|867.62|864.62|867.23|864.23|0
1746652500000|2025-05-07 21:15:00|867.44|864.44|867.22|864.22|867.44|864.44|867.15|864.15|0
1746652800000|2025-05-07 21:20:00|867.09|864.09|866.91|863.91|867.26|864.26|866.45|863.45|0
1746653100000|2025-05-07 21:25:00|866.77|863.77|866.55|863.55|867.04|864.04|866.55|863.55|0
1746653400000|2025-05-07 21:30:00|866.41|863.41|865.79|862.79|866.7|863.7|865.79|862.79|0
1746653700000|2025-05-07 21:35:00|865.82|862.82|865.36|862.36|866.27|863.27|865.36|862.36|0
1746654000000|2025-05-07 21:40:00|865.43|862.43|865.05|862.05|866.13|863.13|865.05|862.05|0
1746654300000|2025-05-07 21:45:00|865.06|862.06|866.45|863.45|866.73|863.73|865.04|862.04|0
1746654600000|2025-05-07 21:50:00|866.41|863.41|866.37|863.37|867.03|864.03|866.36|863.36|0
1746654900000|2025-05-07 21:55:00|866.36|863.36|865.45|862.45|866.51|863.51|865.24|862.24|0
1746655200000|2025-05-07 22:00:00|865.33|862.33|860.29|857.29|865.33|862.33|859.44|856.44|0
1746655500000|2025-05-07 22:05:00|860.2|857.2|862.96|859.96|864.11|861.11|860.2|857.2|0
1746655800000|2025-05-07 22:10:00|862.77|859.77|863.63|860.63|864.78|861.78|862.3|859.3|0
1746656100000|2025-05-07 22:15:00|863.73|860.73|862|859|863.73|860.73|860.96|857.96|0
1746656400000|2025-05-07 22:20:00|862.39|859.39|864.2|861.2|864.59|861.59|860.67|857.67|0
1746656700000|2025-05-07 22:25:00|864.3|861.3|866.4|863.4|866.5|863.5|864.3|861.3|0
1746657000000|2025-05-07 22:30:00|866.5|863.5|866.69|863.69|867.54|864.54|866.5|863.5|0
1746657300000|2025-05-07 22:35:00|866.78|863.78|866.68|863.68|867.45|864.45|866.49|863.49|0
1746657600000|2025-05-07 22:40:00|866.88|863.88|866.3|863.3|867.26|864.26|866.11|863.11|0
1746657900000|2025-05-07 22:45:00|866.39|863.39|865.43|862.43|867.35|864.35|865.43|862.43|0
1746658200000|2025-05-07 22:50:00|865.34|862.34|866.3|863.3|866.39|863.39|865.15|862.15|0
1746658500000|2025-05-07 22:55:00|866.2|863.2|865.53|862.53|866.87|863.87|865.24|862.24|0
1746658800000|2025-05-07 23:00:00|865.72|862.72|867.44|864.44|867.53|864.53|865.34|862.34|0
1746659100000|2025-05-07 23:05:00|868.4|865.4|867.72|864.72|868.87|865.87|866.29|863.29|0
1746659400000|2025-05-07 23:10:00|867.82|864.82|868.01|865.01|868.39|865.39|867.44|864.44|0
1746659700000|2025-05-07 23:15:00|867.91|864.91|868.01|865.01|868.39|865.39|867.82|864.82|0
1746660000000|2025-05-07 23:20:00|868.29|865.29|867.81|864.81|868.39|865.39|867.43|864.43|0
1746660300000|2025-05-07 23:25:00|868.01|865.01|869.73|866.73|869.82|866.82|867.91|864.91|0
1746660600000|2025-05-07 23:30:00|869.54|866.54|868.48|865.48|870.69|867.69|868.48|865.48|0
1746660900000|2025-05-07 23:35:00|868.58|865.58|869.05|866.05|869.34|866.34|868.09|865.09|0
1746661200000|2025-05-07 23:40:00|868.96|865.96|865.89|862.89|868.96|865.96|865.7|862.7|0
1746661500000|2025-05-07 23:45:00|865.98|862.98|866.27|863.27|866.85|863.85|865.32|862.32|0
1746661800000|2025-05-07 23:50:00|866.17|863.17|866.46|863.46|867.04|864.04|865.79|862.79|0
1746662100000|2025-05-07 23:55:00|866.27|863.27|866.46|863.46|867.13|864.13|866.08|863.08|0
1746662400000|2025-05-08 00:00:00|866.17|863.17|870.67|867.67|871.15|868.15|866.17|863.17|0
1746662700000|2025-05-08 00:05:00|870.57|867.57|871.82|868.82|871.91|868.91|869.14|866.14|0
1746663000000|2025-05-08 00:10:00|871.53|868.53|868.94|865.94|871.53|868.53|868.56|865.56|0
1746663300000|2025-05-08 00:15:00|868.84|865.84|867.51|865.01|868.94|866.44|867.27|864.77|0
1746663600000|2025-05-08 00:20:00|867.25|864.75|868.68|866.18|868.88|866.38|865.51|863.01|0
1746663900000|2025-05-08 00:25:00|869.3|866.8|870.27|867.77|870.7|868.2|868.64|866.14|0
1746664200000|2025-05-08 00:30:00|870.13|867.63|870.65|868.15|871.18|868.68|868.98|866.48|0
1746664500000|2025-05-08 00:35:00|870.75|868.25|867.65|865.15|870.75|868.25|867.52|865.02|0
1746664800000|2025-05-08 00:40:00|867.86|865.36|864.34|861.84|868.06|865.56|863.71|861.21|0
1746665100000|2025-05-08 00:45:00|864.35|861.85|864.08|861.58|865.12|862.62|863.06|860.56|0
1746665400000|2025-05-08 00:50:00|864.05|861.55|864.87|862.37|866.02|863.52|864.05|861.55|0
1746665700000|2025-05-08 00:55:00|865.15|862.65|881.2|878.7|882.7|880.2|864.68|862.18|0
1746666000000|2025-05-08 01:00:00|881.01|878.51|881.42|878.92|883.92|881.42|877.65|875.15|0
1746666300000|2025-05-08 01:05:00|881.81|879.31|888.9|886.4|890.55|888.05|878.71|876.21|0
1746666600000|2025-05-08 01:10:00|889.09|886.59|889.22|886.72|892.55|890.05|887.27|884.77|0
1746666900000|2025-05-08 01:15:00|889.02|886.52|889.99|887.49|891.49|888.99|887.88|885.38|0
1746667200000|2025-05-08 01:20:00|889.79|887.29|893.06|890.56|896.17|893.67|889.79|887.29|0
1746667500000|2025-05-08 01:25:00|892.77|890.27|889.88|887.38|894.5|892|887.75|885.25|0
1746667800000|2025-05-08 01:30:00|888.72|886.22|889.46|886.96|890.31|887.81|887.31|884.81|0
1746668100000|2025-05-08 01:35:00|889.27|886.77|887.9|885.4|890.22|887.72|887.78|885.28|0
1746668400000|2025-05-08 01:40:00|888|885.5|887.4|884.9|888.41|885.91|886.03|883.53|0
1746668700000|2025-05-08 01:45:00|887.39|884.89|887.39|884.89|888.34|885.84|886.84|884.34|0
1746669000000|2025-05-08 01:50:00|887.42|884.92|885.64|883.14|888.3|885.8|885.64|883.14|0
1746669300000|2025-05-08 01:55:00|885.93|883.43|884.03|881.53|886.44|883.94|883.61|881.11|0
1746669600000|2025-05-08 02:00:00|884.41|881.91|886.88|884.38|887.18|884.68|884.41|881.91|0
1746669900000|2025-05-08 02:05:00|886.8|884.3|886.38|883.88|888.52|886.02|885.27|882.77|0
1746670200000|2025-05-08 02:10:00|886.12|883.62|886.41|883.91|886.9|884.4|885.84|883.34|0
1746670500000|2025-05-08 02:15:00|886.6|884.1|886.48|883.98|887.57|885.07|886.15|883.65|0
1746670800000|2025-05-08 02:20:00|886.58|884.08|888.9|886.4|890.29|887.79|886.58|884.08|0
1746671100000|2025-05-08 02:25:00|888.63|886.13|888.85|886.35|889.25|886.75|887.98|885.48|0
1746671400000|2025-05-08 02:30:00|888.95|886.45|890.84|888.34|891.19|888.69|888.51|886.01|0
1746671700000|2025-05-08 02:35:00|891.04|888.54|891.32|888.82|891.42|888.92|890.09|887.59|0
1746672000000|2025-05-08 02:40:00|891.12|888.62|892.24|889.74|895.13|892.63|891.12|888.62|0
1746672300000|2025-05-08 02:45:00|892.15|889.65|892.55|890.05|893.77|891.27|892.05|889.55|0
1746672600000|2025-05-08 02:50:00|892.65|890.15|892.2|889.7|893.17|890.67|891.41|888.91|0
1746672900000|2025-05-08 02:55:00|892.29|889.79|892.21|889.71|893.13|890.63|892.08|889.58|0
1746673200000|2025-05-08 03:00:00|892.4|889.9|893.64|891.14|893.92|891.42|890.87|888.37|0
1746673500000|2025-05-08 03:05:00|893.83|891.33|895.4|892.9|895.73|893.23|893.05|890.55|0
1746673800000|2025-05-08 03:10:00|895.49|892.99|895.23|892.73|897.23|894.73|894.85|892.35|0
1746674100000|2025-05-08 03:15:00|895.13|892.63|897.33|894.83|897.64|895.14|895.03|892.53|0
1746674400000|2025-05-08 03:20:00|897.43|894.93|902.02|899.52|904.04|901.54|897.43|894.93|0
1746674700000|2025-05-08 03:25:00|901.83|899.33|901.48|898.98|902.42|899.92|900.94|898.44|0
1746675000000|2025-05-08 03:30:00|901.57|899.07|901.75|899.25|905.15|902.65|900.52|898.02|0
1746675300000|2025-05-08 03:35:00|901.82|899.32|902.09|899.59|903.01|900.51|901.24|898.74|0
1746675600000|2025-05-08 03:40:00|901.99|899.49|902.36|899.86|902.81|900.31|899.92|897.42|0
1746675900000|2025-05-08 03:45:00|902.75|900.25|903.52|901.02|904.18|901.68|902.41|899.91|0
1746676200000|2025-05-08 03:50:00|903.71|901.21|905.16|902.66|905.49|902.99|903.59|901.09|0
1746676500000|2025-05-08 03:55:00|905.35|902.85|905.35|902.85|906.08|903.58|904.89|902.39|0
1746676800000|2025-05-08 04:00:00|905.15|902.65|904.34|901.84|905.24|902.74|903.4|900.9|0
1746677100000|2025-05-08 04:05:00|904.45|901.95|906.23|903.73|906.23|903.73|904.21|901.71|0
1746677400000|2025-05-08 04:10:00|906.32|903.82|905.59|903.09|906.71|904.21|905.4|902.9|0
1746677700000|2025-05-08 04:15:00|905.52|903.02|906.38|903.88|907.02|904.52|905.32|902.82|0
1746678000000|2025-05-08 04:20:00|906.48|903.98|905.01|902.51|907.42|904.92|904.58|902.08|0
1746678300000|2025-05-08 04:25:00|904.92|902.42|903.66|901.16|905.21|902.71|901.69|899.19|0
1746678600000|2025-05-08 04:30:00|903.61|901.11|904.48|901.98|908.13|905.63|903.24|900.74|0
1746678900000|2025-05-08 04:35:00|904.67|902.17|906.94|904.44|907.11|904.61|904.24|901.74|0
1746679200000|2025-05-08 04:40:00|907.23|904.73|907.25|904.75|908.13|905.63|906.64|904.14|0
1746679500000|2025-05-08 04:45:00|907.16|904.66|907.37|904.87|907.63|905.13|906.74|904.24|0
1746679800000|2025-05-08 04:50:00|907.47|904.97|906.23|903.73|911.73|909.23|905.99|903.49|0
1746680100000|2025-05-08 04:55:00|906.33|903.83|910.36|907.86|911.19|908.69|905.74|903.24|0
1746680400000|2025-05-08 05:00:00|910.26|907.76|905.18|902.68|910.75|908.25|904.88|902.38|0
1746680700000|2025-05-08 05:05:00|905.01|902.51|906.15|903.65|910.12|907.62|904.79|902.29|0
1746681000000|2025-05-08 05:10:00|906.06|903.56|905.54|903.04|906.85|904.35|905.06|902.56|0
1746681300000|2025-05-08 05:15:00|905.74|903.24|905.07|902.57|909.56|907.06|903.4|900.9|0
1746681600000|2025-05-08 05:20:00|904.98|902.48|904.83|902.33|905.56|903.06|904.34|901.84|0
1746681900000|2025-05-08 05:25:00|904.73|902.23|904.79|902.29|905.14|902.64|903.24|900.74|0
1746682200000|2025-05-08 05:30:00|905.47|902.97|902.05|899.55|905.92|903.42|901.83|899.33|0
1746682500000|2025-05-08 05:35:00|901.85|899.35|901.62|899.12|902.59|900.09|901.15|898.65|0
1746682800000|2025-05-08 05:40:00|901.82|899.32|901.91|899.41|902.4|899.9|901.12|898.62|0
1746683100000|2025-05-08 05:45:00|901.52|899.02|900.42|897.92|902.32|899.82|899.4|896.9|0
1746683400000|2025-05-08 05:50:00|900.51|898.01|899.54|897.04|900.64|898.14|899.3|896.8|0
1746683700000|2025-05-08 05:55:00|899.63|897.13|899.14|896.64|899.98|897.48|896.95|894.45|0
1746684000000|2025-05-08 06:00:00|898.85|896.35|896.07|893.57|899.72|897.22|895.55|893.05|0
1746684300000|2025-05-08 06:05:00|895.88|893.38|896.69|894.19|897.4|894.9|895.71|893.21|0
1746684600000|2025-05-08 06:10:00|896.58|894.08|896.1|893.6|897.19|894.69|894.69|892.19|0
1746684900000|2025-05-08 06:15:00|895.9|893.4|895.51|893.01|897.1|894.6|894.8|892.3|0
1746685200000|2025-05-08 06:20:00|895.31|892.81|895.24|892.74|896.85|894.35|894.69|892.19|0
1746685500000|2025-05-08 06:25:00|895.44|892.94|895.78|893.28|896.17|893.67|894.81|892.31|0
1746685800000|2025-05-08 06:30:00|895.69|893.19|894.33|891.83|896.05|893.55|894.33|891.83|0
1746686100000|2025-05-08 06:35:00|894.13|891.63|893.22|890.72|894.73|892.23|892.47|889.97|0
1746686400000|2025-05-08 06:40:00|893.52|891.02|898.98|896.48|899.25|896.75|892.91|890.41|0
1746686700000|2025-05-08 06:45:00|899.08|896.58|898.82|896.32|899.7|897.2|898.53|896.03|0
1746687000000|2025-05-08 06:50:00|899.02|896.52|899.33|896.83|900.48|897.98|898.51|896.01|0
1746687300000|2025-05-08 06:55:00|899.23|896.73|897.99|895.49|899.56|897.06|897.99|895.49|0
1746687600000|2025-05-08 07:00:00|898.28|895.78|900.48|897.98|900.48|897.98|895.92|893.42|0
1746687900000|2025-05-08 07:05:00|900.28|897.78|903.27|900.77|903.49|900.99|899.7|897.2|0
1746688200000|2025-05-08 07:10:00|903.07|900.57|902.76|900.26|903.81|901.31|902.16|899.66|0
1746688500000|2025-05-08 07:15:00|902.56|900.06|903.37|900.87|903.58|901.08|901.75|899.25|0
1746688800000|2025-05-08 07:20:00|903.56|901.06|903.94|901.44|904.77|902.27|903.2|900.7|0
1746689100000|2025-05-08 07:25:00|904.07|901.57|905.07|902.57|905.8|903.3|903.1|900.6|0
1746689400000|2025-05-08 07:30:00|905.16|902.66|902.09|899.59|905.8|903.3|901.83|899.33|0
1746689700000|2025-05-08 07:35:00|902.34|899.84|903.17|900.67|903.36|900.86|901.23|898.73|0
1746690000000|2025-05-08 07:40:00|903.36|900.86|904.29|901.79|905.34|902.84|902.93|900.43|0
1746690300000|2025-05-08 07:45:00|904.48|901.98|900.6|898.1|904.89|902.39|900.41|897.91|0
1746690600000|2025-05-08 07:50:00|900.31|897.81|900.45|897.95|901.18|898.68|899.62|897.12|0
1746690900000|2025-05-08 07:55:00|900.54|898.04|901.09|898.59|901.33|898.83|899.86|897.36|0
1746691200000|2025-05-08 08:00:00|900.89|898.39|901.37|898.87|901.49|898.99|899.59|897.09|0
1746691500000|2025-05-08 08:05:00|901.47|898.97|899.65|897.15|901.47|898.97|899.39|896.89|0
1746691800000|2025-05-08 08:10:00|899.54|897.04|903.57|901.07|903.71|901.21|898.55|896.05|0
1746692100000|2025-05-08 08:15:00|903.38|900.88|905.6|903.1|905.92|903.42|902.78|900.28|0
1746692400000|2025-05-08 08:20:00|906.47|903.97|905.87|903.37|908.39|905.89|905.57|903.07|0
1746692700000|2025-05-08 08:25:00|905.77|903.27|907.95|905.45|907.95|905.45|905.67|903.17|0
1746693000000|2025-05-08 08:30:00|908.14|905.64|908.59|906.09|908.88|906.38|907.55|905.05|0
1746693300000|2025-05-08 08:35:00|908.39|905.89|908.08|905.58|908.39|905.89|907.49|904.99|0
1746693600000|2025-05-08 08:40:00|907.98|905.48|908.59|906.09|909.14|906.64|907.44|904.94|0
1746693900000|2025-05-08 08:45:00|908.78|906.28|910.44|907.94|910.68|908.18|908.35|905.85|0
1746694200000|2025-05-08 08:50:00|910.63|908.13|910.96|908.46|912.04|909.54|910.53|908.03|0
1746694500000|2025-05-08 08:55:00|911.15|908.65|912.17|909.67|912.42|909.92|910.93|908.43|0
1746694800000|2025-05-08 09:00:00|912.07|909.57|912.29|909.79|912.57|910.07|911.63|909.13|0
1746695100000|2025-05-08 09:05:00|912.19|909.69|911.58|909.08|912.19|909.69|911.21|908.71|0
1746695400000|2025-05-08 09:10:00|911.48|908.98|910.75|908.25|911.48|908.98|910.5|908|0
1746695700000|2025-05-08 09:15:00|910.85|908.35|910.89|908.39|911.36|908.86|910.27|907.77|0
1746696000000|2025-05-08 09:20:00|910.75|908.25|913.08|910.58|913.37|910.87|910.75|908.25|0
1746696300000|2025-05-08 09:25:00|913.15|910.65|914.52|912.02|915.6|913.1|913.06|910.56|0
1746696600000|2025-05-08 09:30:00|914.81|912.31|914.02|911.52|914.92|912.42|913.86|911.36|0
1746696900000|2025-05-08 09:35:00|913.93|911.43|916.58|914.08|916.66|914.16|913.86|911.36|0
1746697200000|2025-05-08 09:40:00|916.48|913.98|917.89|915.39|917.94|915.44|916.06|913.56|0
1746697500000|2025-05-08 09:45:00|917.69|915.19|918.52|916.02|918.88|916.38|917.18|914.68|0
1746697800000|2025-05-08 09:50:00|918.32|915.82|917.48|914.98|919.76|917.26|916.88|914.38|0
1746698100000|2025-05-08 09:55:00|917.68|915.18|916.04|913.54|917.68|915.18|916.04|913.54|0
1746698400000|2025-05-08 10:00:00|916.34|913.84|915.51|913.01|916.73|914.23|914.75|912.25|0
1746698700000|2025-05-08 10:05:00|915.6|913.1|914.68|912.18|917.43|914.93|914.68|912.18|0
1746699000000|2025-05-08 10:10:00|914.59|912.09|916.06|913.56|916.79|914.29|914.34|911.84|0
1746699300000|2025-05-08 10:15:00|915.97|913.47|916.84|914.34|917.32|914.82|915.04|912.54|0
1746699600000|2025-05-08 10:20:00|916.74|914.24|916.42|913.92|916.99|914.49|915.92|913.42|0
1746699900000|2025-05-08 10:25:00|916.53|914.03|917.43|914.93|918.06|915.56|916.23|913.73|0
1746700200000|2025-05-08 10:30:00|917.3|914.8|915.38|912.88|917.3|914.8|915.12|912.62|0
1746700500000|2025-05-08 10:35:00|915.57|913.07|916.29|913.79|916.49|913.99|913.83|911.33|0
1746700800000|2025-05-08 10:40:00|916.1|913.6|915.54|913.04|916.67|914.17|915.12|912.62|0
1746701100000|2025-05-08 10:45:00|915.63|913.13|918.34|915.84|918.58|916.08|915.54|913.04|0
1746701400000|2025-05-08 10:50:00|918.44|915.94|918.64|916.14|918.74|916.24|917.53|915.03|0
1746701700000|2025-05-08 10:55:00|919.82|917.32|920.06|917.56|920.43|917.93|919.2|916.7|0
1746702000000|2025-05-08 11:00:00|919.87|917.37|919.02|916.52|921.19|918.69|917.77|915.27|0
1746702300000|2025-05-08 11:05:00|919.07|916.57|916.71|914.21|919.41|916.91|916.52|914.02|0
1746702600000|2025-05-08 11:10:00|916.51|914.01|914.78|912.28|916.81|914.31|914.39|911.89|0
1746702900000|2025-05-08 11:15:00|914.68|912.18|914.15|911.65|915.03|912.53|913.08|910.58|0
1746703200000|2025-05-08 11:20:00|914.34|911.84|913.71|911.21|915.09|912.59|913.68|911.18|0
1746703500000|2025-05-08 11:25:00|913.6|911.1|913.36|910.86|913.97|911.47|913.2|910.7|0
1746703800000|2025-05-08 11:30:00|913.26|910.76|913.92|911.42|914.31|911.81|912.8|910.3|0
1746704100000|2025-05-08 11:35:00|913.73|911.23|911.65|909.15|915.56|913.06|911.09|908.59|0
1746704400000|2025-05-08 11:40:00|911.55|909.05|904.48|901.98|911.99|909.49|904.28|901.78|0
1746704700000|2025-05-08 11:45:00|904.28|901.78|908.1|905.6|908.29|905.79|904.28|901.78|0
1746705000000|2025-05-08 11:50:00|908.29|905.79|908.7|906.2|909.92|907.42|907.34|904.84|0
1746705300000|2025-05-08 11:55:00|908.69|906.19|908.6|906.1|909.61|907.11|907.87|905.37|0
1746705600000|2025-05-08 12:00:00|909.28|906.78|911.49|908.99|912.03|909.53|907.44|904.94|0
1746705900000|2025-05-08 12:05:00|911.78|909.28|910.64|908.14|912.66|910.16|910.64|908.14|0
1746706200000|2025-05-08 12:10:00|910.83|908.33|908.85|906.35|911.84|909.34|908.43|905.93|0
1746706500000|2025-05-08 12:15:00|909.04|906.54|909.15|906.65|910.13|907.63|907.69|905.19|0
1746706800000|2025-05-08 12:20:00|909.34|906.84|909.75|907.25|910.7|908.2|908.3|905.8|0
1746707100000|2025-05-08 12:25:00|910.09|907.59|907.62|905.12|910.82|908.32|906.79|904.29|0
1746707400000|2025-05-08 12:30:00|907.81|905.31|910.56|908.06|911.6|909.1|907.42|904.92|0
1746707700000|2025-05-08 12:35:00|910.37|907.87|894.7|892.2|910.67|908.17|894.31|891.81|0
1746708000000|2025-05-08 12:40:00|894.9|892.4|897.85|895.35|899.94|897.44|893.44|890.94|0
1746708300000|2025-05-08 12:45:00|898.08|895.58|906.21|903.71|906.21|903.71|896.72|894.22|0
1746708600000|2025-05-08 12:50:00|906.31|903.81|903.19|900.69|907.43|904.93|902.65|900.15|0
1746708900000|2025-05-08 12:55:00|902.8|900.3|901.99|899.49|903.88|901.38|901.7|899.2|0
1746709200000|2025-05-08 13:00:00|901.89|899.39|901.51|899.01|903.05|900.55|900.53|898.03|0
1746709500000|2025-05-08 13:05:00|901.31|898.81|900.27|897.77|901.95|899.45|899.09|896.59|0
1746709800000|2025-05-08 13:10:00|900.47|897.97|898.88|896.38|901.13|898.63|898.26|895.76|0
1746710100000|2025-05-08 13:15:00|899.07|896.57|900.23|897.73|900.92|898.42|899.07|896.57|0
1746710400000|2025-05-08 13:20:00|900.41|897.91|900.78|897.78|903.04|900.54|900.33|897.78|0
1746710700000|2025-05-08 13:25:00|901.26|898.26|898.64|895.64|901.36|898.36|897.86|894.86|0
1746711000000|2025-05-08 13:30:00|900.15|897.65|894.18|891.68|901.25|898.75|893.37|890.87|0
1746711300000|2025-05-08 13:35:00|893.5|891|889.96|887.46|897.25|894.75|889.09|886.59|0
1746711600000|2025-05-08 13:40:00|890.54|888.04|894.43|891.93|896.12|893.62|890.54|888.04|0
1746711900000|2025-05-08 13:45:00|894.74|892.24|887.32|884.82|894.74|892.24|885.63|883.13|0
1746712200000|2025-05-08 13:50:00|887.1|884.6|887.79|885.29|889.98|887.48|885.73|883.23|0
1746712500000|2025-05-08 13:55:00|887.93|885.43|889.61|887.11|893.54|891.04|887.22|884.72|0
1746712800000|2025-05-08 14:00:00|889.41|886.91|891.8|889.3|894.85|892.35|888.19|885.69|0
1746713100000|2025-05-08 14:05:00|891.99|889.49|884.39|881.89|891.99|889.49|882.84|880.34|0
1746713400000|2025-05-08 14:10:00|883.62|881.12|880.19|877.69|885.05|882.55|876.2|873.7|0
1746713700000|2025-05-08 14:15:00|880.58|878.08|884.75|882.25|885.87|883.37|879.02|876.52|0
1746714000000|2025-05-08 14:20:00|884.84|882.34|887.16|884.66|891.02|888.52|883.87|881.37|0
1746714300000|2025-05-08 14:25:00|886.96|884.46|891.25|888.75|892.67|890.17|886.38|883.88|0
1746714600000|2025-05-08 14:30:00|891.44|888.94|893.44|890.94|897.18|894.68|889.86|887.36|0
1746714900000|2025-05-08 14:35:00|894.41|891.91|886.23|883.73|894.99|892.49|885.04|882.54|0
1746715200000|2025-05-08 14:40:00|886.04|883.54|888.26|885.76|889.55|887.05|882.33|879.83|0
1746715500000|2025-05-08 14:45:00|887.98|885.48|883.26|880.76|888.96|886.46|881.5|879|0
1746715800000|2025-05-08 14:50:00|883.07|880.57|879.05|876.55|890.69|888.19|876.19|873.69|0
1746716100000|2025-05-08 14:55:00|879.24|876.74|877.29|874.79|880.83|878.33|871.29|868.79|0
1746716400000|2025-05-08 15:00:00|877.5|875|875.24|872.74|881.75|879.25|873.96|871.46|0
1746716700000|2025-05-08 15:05:00|874.28|871.78|884.77|882.27|886.26|883.76|874.09|871.59|0
1746717000000|2025-05-08 15:10:00|884.96|882.46|889.65|887.15|890.36|887.86|884.58|882.08|0
1746717300000|2025-05-08 15:15:00|890.43|887.93|892.33|889.83|892.98|890.48|888.73|886.23|0
1746717600000|2025-05-08 15:20:00|892.52|890.02|903.43|900.93|903.73|901.23|892.52|890.02|0
1746717900000|2025-05-08 15:25:00|903.18|900.68|904.25|901.75|910.71|908.21|902.89|900.39|0
1746718200000|2025-05-08 15:30:00|905.33|902.83|907.49|904.99|908|905.5|898.63|896.13|0
1746718500000|2025-05-08 15:35:00|907.69|905.19|912.76|910.26|912.95|910.45|906.58|904.08|0
1746718800000|2025-05-08 15:40:00|913.39|910.89|927.03|924.53|928.91|926.41|913.39|910.89|0
1746719100000|2025-05-08 15:45:00|927.76|925.26|929.87|927.37|931.33|928.83|923.81|921.31|0
1746719400000|2025-05-08 15:50:00|929.38|926.88|925.9|923.4|930.66|928.16|920.77|918.27|0
1746719700000|2025-05-08 15:55:00|926.09|923.59|922.4|919.9|926.09|923.59|919.77|917.27|0
1746720000000|2025-05-08 16:00:00|922.7|920.2|926.05|923.55|926.52|924.02|922.28|919.78|0
1746720300000|2025-05-08 16:05:00|925.86|923.36|928.69|926.19|928.69|926.19|925.25|922.75|0
1746720600000|2025-05-08 16:10:00|928.94|926.44|928.69|926.19|929.68|927.18|924.02|921.52|0
1746720900000|2025-05-08 16:15:00|929.08|926.58|930.7|928.2|932.47|929.97|929.08|926.58|0
1746721200000|2025-05-08 16:20:00|930.89|928.39|929.26|926.76|932.85|930.35|927.46|924.96|0
1746721500000|2025-05-08 16:25:00|929.06|926.56|925.52|923.02|929.45|926.95|924.8|922.3|0
1746721800000|2025-05-08 16:30:00|925.58|923.08|927.5|925|928.58|926.08|924.63|922.13|0
1746722100000|2025-05-08 16:35:00|927.1|924.6|930.23|927.73|930.82|928.32|926.72|924.22|0
1746722400000|2025-05-08 16:40:00|930.43|927.93|932.66|930.16|933.78|931.28|928.68|926.18|0
1746722700000|2025-05-08 16:45:00|932.46|929.96|935.08|932.58|935.72|933.22|931.03|928.53|0
1746723000000|2025-05-08 16:50:00|934.89|932.39|936.91|934.41|938.15|935.65|933.85|931.35|0
1746723300000|2025-05-08 16:55:00|936.72|934.22|936.33|933.83|937.21|934.71|935.51|933.01|0
1746723600000|2025-05-08 17:00:00|936.14|933.64|932.29|929.79|936.93|934.43|931.9|929.4|0
1746723900000|2025-05-08 17:05:00|932.1|929.6|930.54|928.04|934.1|931.6|929.97|927.47|0
1746724200000|2025-05-08 17:10:00|930.15|927.65|929.91|927.41|931.16|928.66|927.12|924.62|0
1746724500000|2025-05-08 17:15:00|929.81|927.31|928.65|926.15|930.84|928.34|927.9|925.4|0
1746724800000|2025-05-08 17:20:00|928.75|926.25|931.76|929.26|931.95|929.45|926.07|923.57|0
1746725100000|2025-05-08 17:25:00|931.7|929.2|928.75|926.25|931.7|929.2|927.63|925.13|0
1746725400000|2025-05-08 17:30:00|928.94|926.44|923.86|921.36|930.24|927.74|923.86|921.36|0
1746725700000|2025-05-08 17:35:00|923.93|921.43|925.29|922.79|926.27|923.77|921.49|918.99|0
1746726000000|2025-05-08 17:40:00|925.09|922.59|924.68|922.18|925.68|923.18|922.71|920.21|0
1746726300000|2025-05-08 17:45:00|924.88|922.38|923.73|921.23|925.08|922.58|920.58|918.08|0
1746726600000|2025-05-08 17:50:00|923.84|921.34|924.83|922.33|926.03|923.53|921.42|918.92|0
1746726900000|2025-05-08 17:55:00|924.81|922.31|917.19|914.69|924.81|922.31|916.65|914.15|0
1746727200000|2025-05-08 18:00:00|916.99|914.49|916.64|914.14|918.94|916.44|914.6|912.1|0
1746727500000|2025-05-08 18:05:00|916.84|914.34|920.34|917.84|921.13|918.63|916.14|913.64|0
1746727800000|2025-05-08 18:10:00|920.15|917.65|921.27|918.77|922.22|919.72|918.4|915.9|0
1746728100000|2025-05-08 18:15:00|920.88|918.38|922.62|920.12|924.39|921.89|920.25|917.75|0
1746728400000|2025-05-08 18:20:00|922.42|919.92|919.08|916.58|923.89|921.39|918.26|915.76|0
1746728700000|2025-05-08 18:25:00|919.28|916.78|918.65|916.15|921.58|919.08|917.68|915.18|0
1746729000000|2025-05-08 18:30:00|918.85|916.35|925.25|922.75|925.66|923.16|918.65|916.15|0
1746729300000|2025-05-08 18:35:00|925.44|922.94|924.71|922.21|926.61|924.11|924.08|921.58|0
1746729600000|2025-05-08 18:40:00|924.9|922.4|926.87|924.37|927.47|924.97|924.86|922.36|0
1746729900000|2025-05-08 18:45:00|926.47|923.97|924.5|922|927.07|924.57|924.5|922|0
1746730200000|2025-05-08 18:50:00|924.3|921.8|923.39|920.89|925.08|922.58|920.42|917.92|0
1746730500000|2025-05-08 18:55:00|923.28|920.78|920.96|918.46|924.28|921.78|920.66|918.16|0
1746730800000|2025-05-08 19:00:00|920.76|918.26|920.09|917.59|921.27|918.77|915.96|913.46|0
1746731100000|2025-05-08 19:05:00|920.48|917.98|916.39|913.89|920.48|917.98|915.71|913.21|0
1746731400000|2025-05-08 19:10:00|916.78|914.28|917.13|914.63|917.78|915.28|915.03|912.53|0
1746731700000|2025-05-08 19:15:00|916.94|914.44|919.76|917.26|919.95|917.45|915.62|913.12|0
1746732000000|2025-05-08 19:20:00|919.95|917.45|924.68|922.18|927.64|925.14|919.85|917.35|0
1746732300000|2025-05-08 19:25:00|925.07|922.57|926.4|923.9|928.21|925.71|923.1|920.6|0
1746732600000|2025-05-08 19:30:00|926.21|923.71|923.6|921.1|926.62|924.12|922.15|919.65|0
1746732900000|2025-05-08 19:35:00|923.8|921.3|917.63|915.13|923.8|921.3|917.4|914.9|0
1746733200000|2025-05-08 19:40:00|917.82|915.32|914.64|912.14|917.83|915.33|914.33|911.83|0
1746733500000|2025-05-08 19:45:00|914.05|911.55|910.28|907.78|915.05|912.55|907.6|905.1|0
1746733800000|2025-05-08 19:50:00|908.42|905.92|897.31|894.81|908.42|905.92|897.11|894.61|0
1746734100000|2025-05-08 19:55:00|897.5|895|893.35|890.85|897.5|895|890.99|888.49|0
1746734400000|2025-05-08 20:00:00|894.9|892.4|897.47|894.97|898.82|896.32|893.31|890.81|0
1746734700000|2025-05-08 20:05:00|898.63|896.13|898.22|895.72|898.63|896.13|896.38|893.88|0
1746735000000|2025-05-08 20:10:00|898.41|895.91|892.72|890.22|898.41|895.91|892.72|890.22|0
1746735300000|2025-05-08 20:15:00|892.53|890.03|893.1|890.6|894.27|891.77|892.53|890.03|0
1746735600000|2025-05-08 20:20:00|893.3|890.8|892.04|889.54|893.85|891.35|891.54|889.04|0
1746735900000|2025-05-08 20:25:00|891.84|889.34|892.46|889.96|892.78|890.28|891.26|888.76|0
1746736200000|2025-05-08 20:30:00|892.27|889.77|893.64|891.14|893.9|891.4|892.27|889.77|0
1746736500000|2025-05-08 20:35:00|893.45|890.95|893.54|891.04|893.54|891.04|891.73|889.23|0
1746736800000|2025-05-08 20:40:00|893.35|890.85|893.54|891.04|894.65|892.15|893.26|890.76|0
1746737100000|2025-05-08 20:45:00|893.73|891.23|894.73|892.23|894.79|892.29|893.58|891.08|0
1746737400000|2025-05-08 20:50:00|894.34|891.84|894.37|891.87|895.01|892.51|893.91|891.41|0
1746737700000|2025-05-08 20:55:00|894.62|891.62|892.09|889.09|895.21|892.21|890.93|887.93|0
1746738000000|2025-05-08 21:00:00|892.17|889.17|893.57|890.57|893.68|890.68|892.17|889.17|0
1746738300000|2025-05-08 21:05:00|893.61|890.61|893.71|890.71|893.78|890.78|893.61|890.61|0
1746738600000|2025-05-08 21:10:00|893.61|890.61|893.51|890.51|893.81|890.81|893.18|890.18|0
1746738900000|2025-05-08 21:15:00|893.33|890.33|893.51|890.51|894.04|891.04|893.33|890.33|0
1746739200000|2025-05-08 21:20:00|893.54|890.54|894.06|891.06|894.13|891.13|893.51|890.51|0
1746739500000|2025-05-08 21:25:00|894.2|891.2|894.57|891.57|894.75|891.75|894.07|891.07|0
1746739800000|2025-05-08 21:30:00|894.53|891.53|895.66|892.66|895.66|892.66|894.53|891.53|0
1746740100000|2025-05-08 21:35:00|895.62|892.62|895.23|892.23|895.62|892.62|895.19|892.19|0
1746740400000|2025-05-08 21:40:00|895.59|892.59|894.76|891.76|895.83|892.83|894.76|891.76|0
1746740700000|2025-05-08 21:45:00|894.81|891.81|895.6|892.6|895.74|892.74|894.66|891.66|0
1746741000000|2025-05-08 21:50:00|895.56|892.56|895.47|892.47|895.74|892.74|895.28|892.28|0
1746741300000|2025-05-08 21:55:00|895.5|892.5|895.64|892.64|895.66|892.66|895|892|0
1746741600000|2025-05-08 22:00:00|894.89|891.89|891|888|896.06|893.06|890.9|887.9|0
1746741900000|2025-05-08 22:05:00|890.9|887.9|891.58|888.58|892.45|889.45|890.61|887.61|0
1746742200000|2025-05-08 22:10:00|891.97|888.97|892.36|889.36|892.75|889.75|890.42|887.42|0
1746742500000|2025-05-08 22:15:00|892.55|889.55|892.36|889.36|894.11|891.11|892.36|889.36|0
1746742800000|2025-05-08 22:20:00|892.55|889.55|892.16|889.16|892.55|889.55|891.58|888.58|0
1746743100000|2025-05-08 22:25:00|892.35|889.35|892.74|889.74|893.32|890.32|891.77|888.77|0
1746743400000|2025-05-08 22:30:00|892.16|889.16|890.02|887.02|892.16|889.16|889.44|886.44|0
1746743700000|2025-05-08 22:35:00|890.21|887.21|891.27|888.27|891.27|888.27|889.82|886.82|0
1746744000000|2025-05-08 22:40:00|891.18|888.18|893.12|890.12|893.12|890.12|890.6|887.6|0
1746744300000|2025-05-08 22:45:00|892.83|889.83|892.73|889.73|893.02|890.02|891.57|888.57|0
1746744600000|2025-05-08 22:50:00|892.63|889.63|892.54|889.54|892.73|889.73|892.15|889.15|0
1746744900000|2025-05-08 22:55:00|892.34|889.34|892.53|889.53|892.63|889.63|891.95|888.95|0
1746745200000|2025-05-08 23:00:00|892.43|889.43|891.17|888.17|893.31|890.31|890.4|887.4|0
1746745500000|2025-05-08 23:05:00|891.07|888.07|892.53|889.53|893.01|890.01|890.98|887.98|0
1746745800000|2025-05-08 23:10:00|892.72|889.72|893.5|890.5|894.09|891.09|892.23|889.23|0
1746746100000|2025-05-08 23:15:00|893.31|890.31|892.72|889.72|893.69|890.69|892.33|889.33|0
1746746400000|2025-05-08 23:20:00|892.62|889.62|890.87|887.87|892.72|889.72|890.58|887.58|0
1746746700000|2025-05-08 23:25:00|890.77|887.77|889.61|886.61|890.97|887.97|888.44|885.44|0
1746747000000|2025-05-08 23:30:00|889.8|886.8|886.98|883.98|890.38|887.38|886.98|883.98|0
1746747300000|2025-05-08 23:35:00|887.28|884.28|886.89|883.89|888.05|885.05|885.72|882.72|0
1746747600000|2025-05-08 23:40:00|886.98|883.98|886.69|883.69|887.47|884.47|886.11|883.11|0
1746747900000|2025-05-08 23:45:00|886.78|883.78|886.69|883.69|888.05|885.05|886.11|883.11|0
1746748200000|2025-05-08 23:50:00|886.78|883.78|888.04|885.04|888.33|885.33|885.91|882.91|0
1746748500000|2025-05-08 23:55:00|888.24|885.24|887.75|884.75|888.43|885.43|885.33|882.33|0
1746748800000|2025-05-09 00:00:00|887.55|884.55|886.49|883.49|887.55|884.55|883.87|880.87|0
1746749100000|2025-05-09 00:05:00|886.29|883.29|885.13|882.13|886.87|883.87|884.74|881.74|0
1746749400000|2025-05-09 00:10:00|884.93|881.93|883.38|880.38|885.52|882.52|883.19|880.19|0
1746749700000|2025-05-09 00:15:00|883.19|880.19|883.1|880.6|883.77|881.27|882.09|879.59|0
1746750000000|2025-05-09 00:20:00|883.2|880.7|883.71|881.21|884.34|881.84|883.06|880.56|0
1746750300000|2025-05-09 00:25:00|883.32|880.82|880.11|877.61|883.7|881.2|878.9|876.4|0
1746750600000|2025-05-09 00:30:00|880.01|877.51|881.55|879.05|883.97|881.47|880.01|877.51|0
1746750900000|2025-05-09 00:35:00|881.6|879.1|880.33|877.83|881.9|879.4|877.79|875.29|0
1746751200000|2025-05-09 00:40:00|880.56|878.06|882.9|880.4|883.13|880.63|880.56|878.06|0
1746751500000|2025-05-09 00:45:00|882.71|880.21|884.04|881.54|884.62|882.12|882.71|880.21|0
1746751800000|2025-05-09 00:50:00|883.94|881.44|884.53|882.03|884.82|882.32|883.4|880.9|0
1746752100000|2025-05-09 00:55:00|884.71|882.21|884.78|882.28|885.78|883.28|880.34|877.84|0
1746752400000|2025-05-09 01:00:00|885.07|882.57|885.39|882.89|885.91|883.41|884.22|881.72|0
1746752700000|2025-05-09 01:05:00|885.29|882.79|885.2|882.7|886.27|883.77|884.74|882.24|0
1746753000000|2025-05-09 01:10:00|885.22|882.72|886.51|884.01|886.65|884.15|884.67|882.17|0
1746753300000|2025-05-09 01:15:00|886.41|883.91|889.29|886.79|889.57|887.07|882.12|879.62|0
1746753600000|2025-05-09 01:20:00|889.67|887.17|889.04|886.54|889.67|887.17|884.39|881.89|0
1746753900000|2025-05-09 01:25:00|889.14|886.64|890.92|888.42|890.92|888.42|889.12|886.62|0
1746754200000|2025-05-09 01:30:00|890.43|887.93|890.76|888.26|891.35|888.85|890.06|887.56|0
1746754500000|2025-05-09 01:35:00|890.37|887.87|889.18|886.68|891.11|888.61|888.52|886.02|0
1746754800000|2025-05-09 01:40:00|889.29|886.79|890.43|887.93|894.22|891.72|888.75|886.25|0
1746755100000|2025-05-09 01:45:00|890.24|887.74|890.18|887.68|890.73|888.23|889.68|887.18|0
1746755400000|2025-05-09 01:50:00|890.37|887.87|890.11|887.61|890.7|888.2|889.73|887.23|0
1746755700000|2025-05-09 01:55:00|890.02|887.52|890.81|888.31|890.89|888.39|890.01|887.51|0
1746756000000|2025-05-09 02:00:00|891|888.5|890.88|888.38|892.47|889.97|890.31|887.81|0
1746756300000|2025-05-09 02:05:00|890.98|888.48|891.21|888.71|891.51|889.01|890.63|888.13|0
1746756600000|2025-05-09 02:10:00|891.12|888.62|892.39|889.89|892.71|890.21|891.12|888.62|0
1746756900000|2025-05-09 02:15:00|892.48|889.98|896.41|893.91|896.64|894.14|892.2|889.7|0
1746757200000|2025-05-09 02:20:00|896.31|893.81|895.48|892.98|896.74|894.24|895.09|892.59|0
1746757500000|2025-05-09 02:25:00|895.68|893.18|896.97|894.47|897.94|895.44|894.83|892.33|0
1746757800000|2025-05-09 02:30:00|897.07|894.57|897.77|895.27|898.38|895.88|896.69|894.19|0
1746758100000|2025-05-09 02:35:00|897.86|895.36|899.55|897.05|899.55|897.05|897.2|894.7|0
1746758400000|2025-05-09 02:40:00|899.53|897.03|899.66|897.16|900.16|897.66|898.86|896.36|0
1746758700000|2025-05-09 02:45:00|899.97|897.47|899.59|897.09|899.99|897.49|899.06|896.56|0
1746759000000|2025-05-09 02:50:00|899.68|897.18|897.09|894.59|899.79|897.29|893.31|890.81|0
1746759300000|2025-05-09 02:55:00|896.89|894.39|890.91|888.41|897.06|894.56|890.03|887.53|0
1746759600000|2025-05-09 03:00:00|890.52|888.02|890.43|887.93|891.99|889.49|887.76|885.26|0
1746759900000|2025-05-09 03:05:00|890.52|888.02|894.18|891.68|894.46|891.96|889.14|886.64|0
1746760200000|2025-05-09 03:10:00|894.57|892.07|895.21|892.71|896.23|893.73|893.51|891.01|0
1746760500000|2025-05-09 03:15:00|895.4|892.9|894.67|892.17|895.4|892.9|894.3|891.8|0
1746760800000|2025-05-09 03:20:00|894.57|892.07|894.14|891.64|894.95|892.45|893.74|891.24|0
1746761100000|2025-05-09 03:25:00|893.94|891.44|892.36|889.86|894.55|892.05|889.95|887.45|0
1746761400000|2025-05-09 03:30:00|892.46|889.96|892.12|889.62|892.57|890.07|891.4|888.9|0
1746761700000|2025-05-09 03:35:00|891.92|889.42|893.45|890.95|893.45|890.95|891.73|889.23|0
1746762000000|2025-05-09 03:40:00|893.55|891.05|893.08|890.58|893.81|891.31|892.34|889.84|0
1746762300000|2025-05-09 03:45:00|893.17|890.67|893.51|891.01|894.48|891.98|892.73|890.23|0
1746762600000|2025-05-09 03:50:00|893.7|891.2|896.67|894.17|896.82|894.32|893.41|890.91|0
1746762900000|2025-05-09 03:55:00|896.78|894.28|896.12|893.62|899.76|897.26|896.12|893.62|0
1746763200000|2025-05-09 04:00:00|896.02|893.52|896.18|893.68|897.32|894.82|892.57|890.07|0
1746763500000|2025-05-09 04:05:00|896.15|893.65|896.08|893.58|896.75|894.25|895.74|893.24|0
1746763800000|2025-05-09 04:10:00|895.99|893.49|896.1|893.6|896.5|894|895.7|893.2|0
1746764100000|2025-05-09 04:15:00|896.2|893.7|895.24|892.74|896.92|894.42|891.58|889.08|0
1746764400000|2025-05-09 04:20:00|895.34|892.84|895.34|892.84|896.51|894.01|894.69|892.19|0
1746764700000|2025-05-09 04:25:00|895.54|893.04|894.93|892.43|896.21|893.71|894.42|891.92|0
1746765000000|2025-05-09 04:30:00|894.96|892.46|896.14|893.64|896.49|893.99|894.45|891.95|0
1746765300000|2025-05-09 04:35:00|896.04|893.54|895.61|893.11|896.15|893.65|895.27|892.77|0
1746765600000|2025-05-09 04:40:00|895.51|893.01|896.18|893.68|896.48|893.98|894.89|892.39|0
1746765900000|2025-05-09 04:45:00|896.08|893.58|897.22|894.72|897.94|895.44|896.08|893.58|0
1746766200000|2025-05-09 04:50:00|897.42|894.92|897.77|895.27|897.9|895.4|896.59|894.09|0
1746766500000|2025-05-09 04:55:00|897.68|895.18|896.27|893.77|897.77|895.27|895.62|893.12|0
1746766800000|2025-05-09 05:00:00|896.51|894.01|894.46|891.96|898.04|895.54|894.46|891.96|0
1746767100000|2025-05-09 05:05:00|894.27|891.77|894.41|891.91|895.51|893.01|894.27|891.77|0
1746767400000|2025-05-09 05:10:00|894.61|892.11|894.07|891.57|894.83|892.33|893.5|891|0
1746767700000|2025-05-09 05:15:00|894.17|891.67|894.69|892.19|895.36|892.86|893.44|890.94|0
1746768000000|2025-05-09 05:20:00|894.79|892.29|893.71|891.21|895.38|892.88|889.95|887.45|0
1746768300000|2025-05-09 05:25:00|893.81|891.31|891.35|888.85|893.84|891.34|890.98|888.48|0
1746768600000|2025-05-09 05:30:00|891.52|889.02|895.99|893.49|897.16|894.66|891.33|888.83|0
1746768900000|2025-05-09 05:35:00|895.89|893.39|892.68|890.18|896.24|893.74|892.38|889.88|0
1746769200000|2025-05-09 05:40:00|892.58|890.08|893.51|891.01|893.65|891.15|891.86|889.36|0
1746769500000|2025-05-09 05:45:00|893.52|891.02|894.11|891.61|894.58|892.08|893.23|890.73|0
1746769800000|2025-05-09 05:50:00|894.01|891.51|895.03|892.53|895.57|893.07|892.65|890.15|0
1746770100000|2025-05-09 05:55:00|895.12|892.62|894.94|892.44|896.17|893.67|894.85|892.35|0
1746770400000|2025-05-09 06:00:00|895.23|892.73|898.16|895.66|899.54|897.04|895.23|892.73|0
1746770700000|2025-05-09 06:05:00|897.77|895.27|897.63|895.13|898.36|895.86|897.05|894.55|0
1746771000000|2025-05-09 06:10:00|897.82|895.32|897.21|894.71|897.99|895.49|896.64|894.14|0
1746771300000|2025-05-09 06:15:00|897.11|894.61|896.85|894.35|897.88|895.38|895.86|893.36|0
1746771600000|2025-05-09 06:20:00|897.24|894.74|896.24|893.74|897.46|894.96|895.88|893.38|0
1746771900000|2025-05-09 06:25:00|896.52|894.02|895.22|892.72|897|894.5|894.44|891.94|0
1746772200000|2025-05-09 06:30:00|895.42|892.92|893.88|891.38|896.71|894.21|893.3|890.8|0
1746772500000|2025-05-09 06:35:00|893.78|891.28|893.35|890.85|894.56|892.06|892.93|890.43|0
1746772800000|2025-05-09 06:40:00|893.25|890.75|895.22|892.72|895.31|892.81|893.05|890.55|0
1746773100000|2025-05-09 06:45:00|895.2|892.7|896.68|894.18|897.07|894.57|894.71|892.21|0
1746773400000|2025-05-09 06:50:00|896.59|894.09|896.46|893.96|897.18|894.68|895.71|893.21|0
1746773700000|2025-05-09 06:55:00|896.36|893.86|895.01|892.51|897.48|894.98|894.82|892.32|0
1746774000000|2025-05-09 07:00:00|894.82|892.32|893.39|890.89|895.78|893.28|893.08|890.58|0
1746774300000|2025-05-09 07:05:00|893.49|890.99|896.3|893.8|896.98|894.48|892.7|890.2|0
1746774600000|2025-05-09 07:10:00|896.39|893.89|891.56|889.06|896.98|894.48|889.96|887.46|0
1746774900000|2025-05-09 07:15:00|891.45|888.95|892.83|890.33|893.64|891.14|891.17|888.67|0
1746775200000|2025-05-09 07:20:00|892.93|890.43|892.15|889.65|893.18|890.68|891.4|888.9|0
1746775500000|2025-05-09 07:25:00|892.44|889.94|894.73|892.23|894.8|892.3|891.5|889|0
1746775800000|2025-05-09 07:30:00|895.31|892.81|896.54|894.04|897.38|894.88|893.94|891.44|0
1746776100000|2025-05-09 07:35:00|896.76|894.26|897.68|895.18|899.17|896.67|896.76|894.26|0
1746776400000|2025-05-09 07:40:00|897.87|895.37|898.26|895.76|898.77|896.27|897.47|894.97|0
1746776700000|2025-05-09 07:45:00|898.36|895.86|900.83|898.33|901.68|899.18|898.29|895.79|0
1746777000000|2025-05-09 07:50:00|900.73|898.23|899.34|896.84|901.43|898.93|898.41|895.91|0
1746777300000|2025-05-09 07:55:00|899.24|896.74|896.96|894.46|899.32|896.82|896.77|894.27|0
1746777600000|2025-05-09 08:00:00|897.16|894.66|897.2|894.7|898.12|895.62|894.83|892.33|0
1746777900000|2025-05-09 08:05:00|897.09|894.59|895.09|892.59|898.18|895.68|894.13|891.63|0
1746778200000|2025-05-09 08:10:00|894.99|892.49|892.75|890.25|895.23|892.73|892.42|889.92|0
1746778500000|2025-05-09 08:15:00|892.65|890.15|890.79|888.29|893.07|890.57|889.78|887.28|0
1746778800000|2025-05-09 08:20:00|890.98|888.48|892.43|889.93|893.3|890.8|890.67|888.17|0
1746779100000|2025-05-09 08:25:00|892.63|890.13|891.19|888.69|895.82|893.32|888.47|885.97|0
1746779400000|2025-05-09 08:30:00|891.1|888.6|894.48|891.98|895.53|893.03|891.1|888.6|0
1746779700000|2025-05-09 08:35:00|894.58|892.08|893.66|891.16|895.15|892.65|892.93|890.43|0
1746780000000|2025-05-09 08:40:00|893.77|891.27|892.08|889.58|893.8|891.3|891.34|888.84|0
1746780300000|2025-05-09 08:45:00|891.79|889.29|890.66|888.16|892.51|890.01|887.93|885.43|0
1746780600000|2025-05-09 08:50:00|890.85|888.35|891.56|889.06|891.98|889.48|890.31|887.81|0
1746780900000|2025-05-09 08:55:00|891.65|889.15|892.58|890.08|893.14|890.64|890.71|888.21|0
1746781200000|2025-05-09 09:00:00|892.29|889.79|893.01|890.51|893.6|891.1|889.3|886.8|0
1746781500000|2025-05-09 09:05:00|893.11|890.61|894.33|891.83|894.58|892.08|892.72|890.22|0
1746781800000|2025-05-09 09:10:00|894.53|892.03|894.15|891.65|894.72|892.22|893.52|891.02|0
1746782100000|2025-05-09 09:15:00|894.16|891.66|893.81|891.31|894.96|892.46|893.05|890.55|0
1746782400000|2025-05-09 09:20:00|894.1|891.6|894.17|891.67|894.88|892.38|893.59|891.09|0
1746782700000|2025-05-09 09:25:00|894.07|891.57|894.24|891.74|894.49|891.99|893.51|891.01|0
1746783000000|2025-05-09 09:30:00|894.15|891.65|893.59|891.09|894.51|892.01|892.86|890.36|0
1746783300000|2025-05-09 09:35:00|893.68|891.18|894.11|891.61|894.21|891.71|892.36|889.86|0
1746783600000|2025-05-09 09:40:00|894.21|891.71|896.32|893.82|896.8|894.3|894.19|891.69|0
1746783900000|2025-05-09 09:45:00|896.41|893.91|896.02|893.52|896.47|893.97|895.56|893.06|0
1746784200000|2025-05-09 09:50:00|896.21|893.71|896.15|893.65|896.93|894.43|895.5|893|0
1746784500000|2025-05-09 09:55:00|896.34|893.84|896.06|893.56|896.49|893.99|895.84|893.34|0
1746784800000|2025-05-09 10:00:00|896.26|893.76|899.03|896.53|899.56|897.06|895.98|893.48|0
1746785100000|2025-05-09 10:05:00|899.22|896.72|900.19|897.69|900.82|898.32|899.22|896.72|0
1746785400000|2025-05-09 10:10:00|900.29|897.79|901.72|899.22|901.84|899.34|900.29|897.79|0
1746785700000|2025-05-09 10:15:00|901.57|899.07|902.58|900.08|903.05|900.55|900.8|898.3|0
1746786000000|2025-05-09 10:20:00|902.49|899.99|900.93|898.43|902.49|899.99|900.19|897.69|0
1746786300000|2025-05-09 10:25:00|900.8|898.3|902.05|899.55|902.25|899.75|900.34|897.84|0
1746786600000|2025-05-09 10:30:00|902.14|899.64|904.05|901.55|904.5|902|901.51|899.01|0
1746786900000|2025-05-09 10:35:00|903.85|901.35|903.6|901.1|904.23|901.73|903.27|900.77|0
1746787200000|2025-05-09 10:40:00|903.68|901.18|903.29|900.79|905|902.5|903.29|900.79|0
1746787500000|2025-05-09 10:45:00|903.14|900.64|902.74|900.24|903.68|901.18|902.3|899.8|0
1746787800000|2025-05-09 10:50:00|902.84|900.34|902.62|900.12|903.03|900.53|901.7|899.2|0
1746788100000|2025-05-09 10:55:00|902.43|899.93|902.22|899.72|903.18|900.68|901.27|898.77|0
1746788400000|2025-05-09 11:00:00|902.51|900.01|901.39|898.89|902.51|900.01|900.97|898.47|0
1746788700000|2025-05-09 11:05:00|901.29|898.79|904.19|901.69|904.72|902.22|900.89|898.39|0
1746789000000|2025-05-09 11:10:00|904.16|901.66|906.02|903.52|906.21|903.71|903.96|901.46|0
1746789300000|2025-05-09 11:15:00|906.21|903.71|906.33|903.83|906.77|904.27|905.37|902.87|0
1746789600000|2025-05-09 11:20:00|906.16|903.66|905.85|903.35|906.24|903.74|904.85|902.35|0
1746789900000|2025-05-09 11:25:00|905.8|903.3|897.16|893.66|910.85|908.35|885.68|883.18|0
1746790200000|2025-05-09 11:30:00|896.96|893.46|894.39|891.89|899.73|897.23|893.07|890.57|0
1746790500000|2025-05-09 11:35:00|894.5|892|892.69|890.19|896.69|894.19|890.05|887.55|0
1746790800000|2025-05-09 11:40:00|892.89|890.39|899.09|896.59|899.98|897.48|891.53|889.03|0
1746791100000|2025-05-09 11:45:00|899.19|896.69|902.36|899.86|905.71|903.21|899.19|896.69|0
1746791400000|2025-05-09 11:50:00|902.16|899.66|900.13|897.63|903.18|900.68|899.55|897.05|0
1746791700000|2025-05-09 11:55:00|900.33|897.83|900.06|897.56|901.48|898.98|899.88|897.38|0
1746792000000|2025-05-09 12:00:00|900.35|897.85|903.24|900.74|903.44|900.94|898.8|896.3|0
1746792300000|2025-05-09 12:05:00|903.53|901.03|902.76|900.26|906.28|903.78|902.76|900.26|0
1746792600000|2025-05-09 12:10:00|902.95|900.45|899.24|896.74|902.95|900.45|898.3|895.8|0
1746792900000|2025-05-09 12:15:00|899.21|896.71|901.64|899.14|901.93|899.43|898.61|896.11|0
1746793200000|2025-05-09 12:20:00|901.44|898.94|900.94|898.44|901.68|899.18|899.5|897|0
1746793500000|2025-05-09 12:25:00|900.87|898.37|898.87|896.37|901.65|899.15|898.5|896|0
1746793800000|2025-05-09 12:30:00|898.98|896.48|903.8|901.3|903.8|901.3|898.48|895.98|0
1746794100000|2025-05-09 12:35:00|903.52|901.02|906.41|903.91|906.61|904.11|902.71|900.21|0
1746794400000|2025-05-09 12:40:00|906.61|904.11|905.39|902.89|908.37|905.87|904.93|902.43|0
1746794700000|2025-05-09 12:45:00|906.17|903.67|905.88|903.38|906.84|904.34|905.16|902.66|0
1746795000000|2025-05-09 12:50:00|905.97|903.47|905.02|902.52|905.97|903.47|904.15|901.65|0
1746795300000|2025-05-09 12:55:00|904.92|902.42|904.57|902.07|905.4|902.9|904.12|901.62|0
1746795600000|2025-05-09 13:00:00|904.96|902.46|910.32|907.82|910.32|907.82|904.96|902.46|0
1746795900000|2025-05-09 13:05:00|910.11|907.61|908.4|905.9|912.69|910.19|908.4|905.9|0
1746796200000|2025-05-09 13:10:00|908.6|906.1|907.14|904.64|909.18|906.68|906.85|904.35|0
1746796500000|2025-05-09 13:15:00|907.05|904.55|906.35|903.85|907.93|905.43|905.23|902.73|0
1746796800000|2025-05-09 13:20:00|906.4|903.9|905.71|902.71|907.08|904.58|904.79|902.29|0
1746797100000|2025-05-09 13:25:00|905.32|902.32|901.4|898.4|905.32|902.32|901.01|898.01|0
1746797400000|2025-05-09 13:30:00|906.24|903.74|908.6|906.1|908.67|906.17|904.71|902.21|0
1746797700000|2025-05-09 13:35:00|908.7|906.2|905.91|903.41|909.61|907.11|905.91|903.41|0
1746798000000|2025-05-09 13:40:00|906.3|903.8|899.61|897.11|906.5|904|899.21|896.71|0
1746798300000|2025-05-09 13:45:00|900|897.5|900.7|898.2|902.92|900.42|896.45|893.95|0
1746798600000|2025-05-09 13:50:00|900.89|898.39|901.56|899.06|902.28|899.78|895.86|893.36|0
1746798900000|2025-05-09 13:55:00|901.16|898.66|905.51|903.01|905.96|903.46|900.35|897.85|0
1746799200000|2025-05-09 14:00:00|904.33|901.83|905.52|903.02|907.28|904.78|903.96|901.46|0
1746799500000|2025-05-09 14:05:00|905.82|903.32|906.74|904.24|908.16|905.66|901.82|899.32|0
1746799800000|2025-05-09 14:10:00|906.54|904.04|903.29|900.79|906.62|904.12|900.76|898.26|0
1746800100000|2025-05-09 14:15:00|902.97|900.47|895.19|892.69|902.97|900.47|895.19|892.69|0
1746800400000|2025-05-09 14:20:00|895.01|892.51|890.93|888.43|895.44|892.94|890.55|888.05|0
1746800700000|2025-05-09 14:25:00|891.42|888.92|885.44|882.94|892.82|890.32|881.06|878.56|0
1746801000000|2025-05-09 14:30:00|885.83|883.33|882.25|879.75|887.77|885.27|881.66|879.16|0
1746801300000|2025-05-09 14:35:00|882.45|879.95|877.1|874.6|882.74|880.24|873.53|871.03|0
1746801600000|2025-05-09 14:40:00|876.91|874.41|883.12|880.62|883.41|880.91|874.39|871.89|0
1746801900000|2025-05-09 14:45:00|883.51|881.01|884.01|881.51|884.48|881.98|878.87|876.37|0
1746802200000|2025-05-09 14:50:00|884.1|881.6|882.72|880.22|886.63|884.13|879.23|876.73|0
1746802500000|2025-05-09 14:55:00|882.53|880.03|885.83|883.33|888.43|885.93|881.76|879.26|0
1746802800000|2025-05-09 15:00:00|885.63|883.13|890.77|888.27|891.36|888.86|884.56|882.06|0
1746803100000|2025-05-09 15:05:00|890.97|888.47|891.12|888.62|891.99|889.49|890.04|887.54|0
1746803400000|2025-05-09 15:10:00|891.06|888.56|887.66|885.16|891.06|888.56|884.24|881.74|0
1746803700000|2025-05-09 15:15:00|887.85|885.35|888.23|885.73|890.7|888.2|884.78|882.28|0
1746804000000|2025-05-09 15:20:00|888.43|885.93|883.95|881.45|888.54|886.04|882.38|879.88|0
1746804300000|2025-05-09 15:25:00|883.76|881.26|886.42|883.92|887|884.5|882.28|879.78|0
1746804600000|2025-05-09 15:30:00|885.84|883.34|888.12|885.62|888.12|885.62|880.96|878.46|0
1746804900000|2025-05-09 15:35:00|888.51|886.01|886.68|884.18|890.03|887.53|885.19|882.69|0
1746805200000|2025-05-09 15:40:00|886.29|883.79|887.49|884.99|888.6|886.1|883.69|881.19|0
1746805500000|2025-05-09 15:45:00|887.3|884.8|888.79|886.29|890.08|887.58|886.01|883.51|0
1746805800000|2025-05-09 15:50:00|888.68|886.18|890.63|888.13|893.59|891.09|887.51|885.01|0
1746806100000|2025-05-09 15:55:00|890.44|887.94|893.67|891.17|894.26|891.76|890.02|887.52|0
1746806400000|2025-05-09 16:00:00|894.26|891.76|882.87|880.37|894.26|891.76|882.87|880.37|0
1746806700000|2025-05-09 16:05:00|882.71|880.21|881.69|879.19|887.07|884.57|881.57|879.07|0
1746807000000|2025-05-09 16:10:00|882.2|879.7|883.89|881.39|883.92|881.42|877.69|875.19|0
1746807300000|2025-05-09 16:15:00|883.94|881.44|883.19|880.69|885.11|882.61|880.39|877.89|0
1746807600000|2025-05-09 16:20:00|883.43|880.93|884.16|881.66|885.45|882.95|882.85|880.35|0
1746807900000|2025-05-09 16:25:00|883.78|881.28|880.25|877.75|884.16|881.66|880.17|877.67|0
1746808200000|2025-05-09 16:30:00|880.45|877.95|879.78|877.28|882.73|880.23|878.04|875.54|0
1746808500000|2025-05-09 16:35:00|880.64|878.14|880.7|878.2|885.95|883.45|880.27|877.77|0
1746808800000|2025-05-09 16:40:00|880.51|878.01|879.11|876.61|883.27|880.77|879.11|876.61|0
1746809100000|2025-05-09 16:45:00|878.92|876.42|876.85|874.35|880.05|877.55|875.16|872.66|0
1746809400000|2025-05-09 16:50:00|876.66|874.16|880.74|878.24|880.93|878.43|875.61|873.11|0
1746809700000|2025-05-09 16:55:00|880.84|878.34|876.93|874.43|881.81|879.31|876.46|873.96|0
1746810000000|2025-05-09 17:00:00|876.64|874.14|877.32|874.82|879.14|876.64|876.64|874.14|0
1746810300000|2025-05-09 17:05:00|877.51|875.01|880.39|877.89|880.39|877.89|874.23|871.73|0
1746810600000|2025-05-09 17:10:00|880.19|877.69|877.76|875.26|882.7|880.2|877.37|874.87|0
1746810900000|2025-05-09 17:15:00|877.23|874.73|881.9|879.4|883.05|880.55|877.23|874.73|0
1746811200000|2025-05-09 17:20:00|881.7|879.2|882.34|879.84|885.95|883.45|876.6|874.1|0
1746811500000|2025-05-09 17:25:00|882.54|880.04|881.14|878.64|884.75|882.25|881.01|878.51|0
1746811800000|2025-05-09 17:30:00|881.34|878.84|879.9|877.4|882.33|879.83|878.21|875.71|0
1746812100000|2025-05-09 17:35:00|880.09|877.59|882.2|879.7|884.75|882.25|880.09|877.59|0
1746812400000|2025-05-09 17:40:00|884.48|881.98|888.2|885.7|888.75|886.25|883.06|880.56|0
1746812700000|2025-05-09 17:45:00|888|885.5|889.75|887.25|889.98|887.48|887.38|884.88|0
1746813000000|2025-05-09 17:50:00|889.94|887.44|888.89|886.39|889.94|887.44|885.89|883.39|0
1746813300000|2025-05-09 17:55:00|888.79|886.29|891.49|888.99|892.43|889.93|887.42|884.92|0
1746813600000|2025-05-09 18:00:00|891.29|888.79|888.21|885.71|891.81|889.31|888.02|885.52|0
1746813900000|2025-05-09 18:05:00|888.41|885.91|887.02|884.52|890.58|888.08|886.95|884.45|0
1746814200000|2025-05-09 18:10:00|886.83|884.33|887.78|885.28|888.67|886.17|886.44|883.94|0
1746814500000|2025-05-09 18:15:00|887.58|885.08|885.11|882.61|889.5|887|882.52|880.02|0
1746814800000|2025-05-09 18:20:00|885.31|882.81|886.22|883.72|886.99|884.49|883.55|881.05|0
1746815100000|2025-05-09 18:25:00|886.02|883.52|884.2|881.7|886.81|884.31|883.14|880.64|0
1746815400000|2025-05-09 18:30:00|884.1|881.6|887.47|884.97|888.16|885.66|883.41|880.91|0
1746815700000|2025-05-09 18:35:00|887.28|884.78|886.08|883.58|887.67|885.17|883.57|881.07|0
1746816000000|2025-05-09 18:40:00|886.47|883.97|885.63|883.13|887.5|885|884.91|882.41|0
1746816300000|2025-05-09 18:45:00|885.62|883.12|888.33|885.83|889.26|886.76|885.12|882.62|0
1746816600000|2025-05-09 18:50:00|888.52|886.02|888.5|886|890.63|888.13|886.23|883.73|0
1746816900000|2025-05-09 18:55:00|888.69|886.19|887.78|885.28|889.33|886.83|887.78|885.28|0
1746817200000|2025-05-09 19:00:00|887.87|885.37|891.41|888.91|892.09|889.59|887.87|885.37|0
1746817500000|2025-05-09 19:05:00|891.61|889.11|894.72|892.22|899.02|896.52|890.44|887.94|0
1746817800000|2025-05-09 19:10:00|894.92|892.42|893.31|890.81|896.48|893.98|891.39|888.89|0
1746818100000|2025-05-09 19:15:00|893.4|890.9|893.56|891.06|893.77|891.27|890.85|888.35|0
1746818400000|2025-05-09 19:20:00|893.75|891.25|891.5|889|893.95|891.45|888.64|886.14|0
1746818700000|2025-05-09 19:25:00|891.59|889.09|889.21|886.71|891.89|889.39|889.01|886.51|0
1746819000000|2025-05-09 19:30:00|889.59|887.09|889.68|887.18|890.9|888.4|883.2|880.7|0
1746819300000|2025-05-09 19:35:00|889.49|886.99|887.61|885.11|890.66|888.16|886.69|884.19|0
1746819600000|2025-05-09 19:40:00|887.41|884.91|887.35|884.85|888.2|885.7|886.03|883.53|0
1746819900000|2025-05-09 19:45:00|886.77|884.27|884.87|882.37|886.77|884.27|882.41|879.91|0
1746820200000|2025-05-09 19:50:00|886.91|884.41|888.7|886.2|889.48|886.98|884.68|882.18|0
1746820500000|2025-05-09 19:55:00|886.56|884.06|883.24|880.74|887.42|884.92|882.27|879.77|0
1746820800000|2025-05-09 20:00:00|883.82|881.32|886.46|883.96|886.79|884.29|881.13|878.63|0
1746821100000|2025-05-09 20:05:00|886.65|884.15|885.32|882.82|887.4|884.9|883.75|881.25|0
1746821400000|2025-05-09 20:10:00|885.13|882.63|883.82|881.32|885.61|883.11|883.33|880.83|0
1747009500000|2025-05-12 00:25:00|942.3|939.8|941.6|939.1|948.33|945.83|940.45|937.95|0
1747009800000|2025-05-12 00:30:00|941.8|939.3|945.06|942.56|945.21|942.71|941.68|939.18|0
1747010100000|2025-05-12 00:35:00|944.86|942.36|945.05|942.55|945.5|943|943.57|941.07|0
1747010400000|2025-05-12 00:40:00|944.85|942.35|945.5|943|946.41|943.91|944.76|942.26|0
1747010700000|2025-05-12 00:45:00|945.61|943.11|945.05|942.55|945.93|943.43|944.6|942.1|0
1747011000000|2025-05-12 00:50:00|945.15|942.65|944.06|941.56|946|943.5|943.69|941.19|0
1747011300000|2025-05-12 00:55:00|943.86|941.36|942.94|940.44|944.41|941.91|941.94|939.44|0
1747011600000|2025-05-12 01:00:00|942.88|940.38|944.88|942.38|947.91|945.41|942.25|939.75|0
1747011900000|2025-05-12 01:05:00|945.08|942.58|950.28|947.78|950.94|948.44|944.78|942.28|0
1747012200000|2025-05-12 01:10:00|950.18|947.68|949.72|947.22|950.49|947.99|949.04|946.54|0
1747012500000|2025-05-12 01:15:00|949.82|947.32|948.31|945.81|950.39|947.89|947.92|945.42|0
1747012800000|2025-05-12 01:20:00|948.2|945.7|947.79|945.29|952.39|949.89|947.12|944.62|0
1747013100000|2025-05-12 01:25:00|947.88|945.38|950.16|947.66|950.52|948.02|947.15|944.65|0
1747013400000|2025-05-12 01:30:00|949.97|947.47|948.93|946.43|950.18|947.68|948.49|945.99|0
1747013700000|2025-05-12 01:35:00|949.13|946.63|946.73|944.23|949.51|947.01|946|943.5|0
1747014000000|2025-05-12 01:40:00|946.43|943.93|945.51|943.01|946.71|944.21|945.28|942.78|0
1747014300000|2025-05-12 01:45:00|945.62|943.12|944.6|942.1|946.27|943.77|944.5|942|0
1747014600000|2025-05-12 01:50:00|944.7|942.2|945.57|943.07|946.21|943.71|941.61|939.11|0
1747014900000|2025-05-12 01:55:00|945.77|943.27|945.57|943.07|946.37|943.87|944.72|942.22|0
1747015200000|2025-05-12 02:00:00|945.37|942.87|946.11|943.61|946.65|944.15|944.5|942|0
1747015500000|2025-05-12 02:05:00|946.02|943.52|946.13|943.63|946.55|944.05|945.2|942.7|0
1747015800000|2025-05-12 02:10:00|946.04|943.54|944.3|941.8|946.26|943.76|943.31|940.81|0
1747016100000|2025-05-12 02:15:00|944.41|941.91|944.24|941.74|944.61|942.11|943.74|941.24|0
1747016400000|2025-05-12 02:20:00|944.34|941.84|944.73|942.23|945.07|942.57|943.93|941.43|0
1747016700000|2025-05-12 02:25:00|944.84|942.34|944.95|942.45|945.01|942.51|943.79|941.29|0
1747017000000|2025-05-12 02:30:00|945.05|942.55|944.42|941.92|946|943.5|941.26|938.76|0
1747017300000|2025-05-12 02:35:00|944.37|941.87|943.77|941.27|944.54|942.04|939.93|937.43|0
1747017600000|2025-05-12 02:40:00|943.87|941.37|944.58|942.08|945.03|942.53|943.54|941.04|0
1747017900000|2025-05-12 02:45:00|944.63|942.13|946.59|944.09|949.66|947.16|944.63|942.13|0
1747018200000|2025-05-12 02:50:00|946.79|944.29|946.89|944.39|947.05|944.55|941.89|939.39|0
1747018500000|2025-05-12 02:55:00|946.79|944.29|946.85|944.35|947.46|944.96|942.19|939.69|0
1747018800000|2025-05-12 03:00:00|946.65|944.15|946.36|943.86|947.08|944.58|946.27|943.77|0
1747019100000|2025-05-12 03:05:00|946.4|943.9|946.95|944.45|947.61|945.11|945.91|943.41|0
1747019400000|2025-05-12 03:10:00|946.86|944.36|947.2|944.7|951.04|948.54|945.84|943.34|0
1747019700000|2025-05-12 03:15:00|947.4|944.9|946.52|944.02|947.71|945.21|942.41|939.91|0
1747020000000|2025-05-12 03:20:00|946.32|943.82|947.82|945.32|948.21|945.71|945.81|943.31|0
1747020300000|2025-05-12 03:25:00|947.62|945.12|946.54|944.04|948.81|946.31|946.54|944.04|0
1747020600000|2025-05-12 03:30:00|946.74|944.24|946.79|944.29|947.2|944.7|946.29|943.79|0
1747020900000|2025-05-12 03:35:00|946.59|944.09|946.93|944.43|947.5|945|945.86|943.36|0
1747021200000|2025-05-12 03:40:00|947.03|944.53|948.89|946.39|948.89|946.39|946.86|944.36|0
1747021500000|2025-05-12 03:45:00|948.69|946.19|949|946.5|949.37|946.87|944.7|942.2|0
1747021800000|2025-05-12 03:50:00|948.9|946.4|949.74|947.24|950.01|947.51|944.58|942.08|0
1747022100000|2025-05-12 03:55:00|949.84|947.34|949.97|947.47|950.27|947.77|949.2|946.7|0
1747022400000|2025-05-12 04:00:00|949.87|947.37|949.7|947.2|950|947.5|948.69|946.19|0
1747022700000|2025-05-12 04:05:00|949.9|947.4|949.61|947.11|950.14|947.64|948.73|946.23|0
1747023000000|2025-05-12 04:10:00|949.81|947.31|950.08|947.58|954.39|951.89|949.44|946.94|0
1747023300000|2025-05-12 04:15:00|949.62|947.12|949.84|947.34|950.07|947.57|949.19|946.69|0
1747023600000|2025-05-12 04:20:00|949.7|947.2|950.19|947.69|950.38|947.88|949.57|947.07|0
1747023900000|2025-05-12 04:25:00|950.28|947.78|950.32|947.82|950.36|947.86|949.55|947.05|0
1747024200000|2025-05-12 04:30:00|951.22|948.72|950.66|948.16|951.85|949.35|950.04|947.54|0
1747024500000|2025-05-12 04:35:00|950.86|948.36|950.79|948.29|951.42|948.92|950.45|947.95|0
1747024800000|2025-05-12 04:40:00|950.88|948.38|950.7|948.2|951.38|948.88|946.57|944.07|0
1747025100000|2025-05-12 04:45:00|950.63|948.13|951.09|948.59|951.19|948.69|950.63|948.13|0
1747025400000|2025-05-12 04:50:00|951.04|948.54|950.64|948.14|951.04|948.54|950.01|947.51|0
1747025700000|2025-05-12 04:55:00|950.74|948.24|950.31|947.81|951.26|948.76|950.31|947.81|0
1747026000000|2025-05-12 05:00:00|950.71|948.21|951|948.5|951.21|948.71|950.31|947.81|0
1747026300000|2025-05-12 05:05:00|951.09|948.59|951.19|948.69|951.8|949.3|946.85|944.35|0
1747026600000|2025-05-12 05:10:00|950.74|948.24|950.1|947.6|950.94|948.44|948.93|946.43|0
1747026900000|2025-05-12 05:15:00|950|947.5|950.14|947.64|950.51|948.01|949.73|947.23|0
1747027200000|2025-05-12 05:20:00|949.89|947.39|950.05|947.55|950.5|948|949.26|946.76|0
1747027500000|2025-05-12 05:25:00|949.95|947.45|949.9|947.4|951.21|948.71|949.44|946.94|0
1747027800000|2025-05-12 05:30:00|950.1|947.6|949.88|947.38|950.47|947.97|949.4|946.9|0
1747028100000|2025-05-12 05:35:00|949.97|947.47|950.3|947.8|950.62|948.12|949.25|946.75|0
1747028400000|2025-05-12 05:40:00|950.6|948.1|952.51|950.01|957.16|954.66|950.6|948.1|0
1747028700000|2025-05-12 05:45:00|952.6|950.1|953.12|950.62|953.56|951.06|952.42|949.92|0
1747029000000|2025-05-12 05:50:00|953.32|950.82|953.09|950.59|954.57|952.07|949.25|946.75|0
1747029300000|2025-05-12 05:55:00|952.89|950.39|952.66|950.16|953.25|950.75|952.38|949.88|0
1747029600000|2025-05-12 06:00:00|952.86|950.36|952.77|950.27|953.4|950.9|951.62|949.12|0
1747029900000|2025-05-12 06:05:00|952.87|950.37|952.82|950.32|953.59|951.09|951.33|948.83|0
1747030200000|2025-05-12 06:10:00|952.92|950.42|951.95|949.45|953.18|950.68|951.36|948.86|0
1747030500000|2025-05-12 06:15:00|951.84|949.34|951.08|948.58|952.23|949.73|949.41|946.91|0
1747030800000|2025-05-12 06:20:00|950.88|948.38|953.1|950.6|953.3|950.8|949.97|947.47|0
1747031100000|2025-05-12 06:25:00|953.21|950.71|955.08|952.58|955.37|952.87|952.1|949.6|0
1747031400000|2025-05-12 06:30:00|955.28|952.78|953.58|951.08|955.48|952.98|952.97|950.47|0
1747031700000|2025-05-12 06:35:00|953.78|951.28|955.71|953.21|958.11|955.61|953.3|950.8|0
1747032000000|2025-05-12 06:40:00|955.92|953.42|956.94|954.44|956.94|954.44|955.28|952.78|0
1747032300000|2025-05-12 06:45:00|957.14|954.64|957.07|954.57|958.44|955.94|956.99|954.49|0
1747032600000|2025-05-12 06:50:00|957.41|954.91|955.56|953.06|957.69|955.19|955.02|952.52|0
1747032900000|2025-05-12 06:55:00|955.36|952.86|956.19|953.69|956.39|953.89|954.8|952.3|0
1747033200000|2025-05-12 07:00:00|955.17|952.67|997.67|995.17|1011.77|1009.27|955.17|952.67|0
1747033500000|2025-05-12 07:05:00|997.87|995.37|1012.22|1009.72|1018.7|1016.2|996.27|993.77|0
1747033800000|2025-05-12 07:10:00|1012.34|1009.84|1011.08|1008.58|1014.22|1011.72|1004.2|1001.7|0
1747034100000|2025-05-12 07:15:00|1011.49|1008.99|1007.28|1004.78|1011.8|1009.3|1003.33|1000.83|0
1747034400000|2025-05-12 07:20:00|1006.45|1003.95|1017.46|1014.96|1018.87|1016.37|1006.35|1003.85|0
1747034700000|2025-05-12 07:25:00|1016.94|1014.44|1021.96|1019.46|1023.53|1021.03|1015.34|1012.84|0
1747035000000|2025-05-12 07:30:00|1022.88|1020.38|1016|1013.5|1023.97|1021.47|1014.35|1011.85|0
1747035300000|2025-05-12 07:35:00|1016.82|1014.32|1011.9|1009.4|1016.82|1014.32|1010.28|1007.78|0
1747035600000|2025-05-12 07:40:00|1012.17|1009.67|1005.66|1003.16|1012.27|1009.77|1004.18|1001.68|0
1747035900000|2025-05-12 07:45:00|1005.06|1002.56|1001.88|999.38|1007.86|1005.36|1000.29|997.79|0
1747036200000|2025-05-12 07:50:00|1001.67|999.17|996.97|994.47|1002.77|1000.27|996.45|993.95|0
1747036500000|2025-05-12 07:55:00|996.16|993.66|998.75|996.25|1000|997.5|991.6|989.1|0
1747036800000|2025-05-12 08:00:00|998.14|995.64|997.77|995.27|1003.15|1000.65|996.14|993.64|0
1747037100000|2025-05-12 08:05:00|997.36|994.86|999.43|996.93|1001.15|998.65|994.46|991.96|0
1747037400000|2025-05-12 08:10:00|999.84|997.34|997.35|994.85|1002.52|1000.02|996.54|994.04|0
1747037700000|2025-05-12 08:15:00|997.55|995.05|1002.27|999.77|1004.73|1002.23|996.94|994.44|0
1747038000000|2025-05-12 08:20:00|1001.87|999.37|996.45|993.95|1002.32|999.82|995.52|993.02|0
1747038300000|2025-05-12 08:25:00|996.65|994.15|1001.95|999.45|1001.95|999.45|995.39|992.89|0
1747038600000|2025-05-12 08:30:00|1002.05|999.55|1001.14|998.64|1002.05|999.55|998.15|995.65|0
1747038900000|2025-05-12 08:35:00|1001.24|998.74|1004.23|1001.73|1004.23|1001.73|1000.4|997.9|0
1747039200000|2025-05-12 08:40:00|1004.53|1002.03|1006.61|1004.11|1007.13|1004.63|1002.82|1000.32|0
1747039500000|2025-05-12 08:45:00|1006.7|1004.2|1010.64|1008.14|1010.92|1008.42|1005.37|1002.87|0
1747039800000|2025-05-12 08:50:00|1010.74|1008.24|1010.83|1008.33|1012.74|1010.24|1008.59|1006.09|0
1747040100000|2025-05-12 08:55:00|1010.22|1007.72|1007.6|1005.1|1011.2|1008.7|1007.16|1004.66|0
1747040400000|2025-05-12 09:00:00|1008.01|1005.51|1009.31|1006.81|1009.63|1007.13|1006.59|1004.09|0
1747040700000|2025-05-12 09:05:00|1009.1|1006.6|1010.38|1007.88|1010.74|1008.24|1008.85|1006.35|0
1747041000000|2025-05-12 09:10:00|1009.97|1007.47|1012.36|1009.86|1013.41|1010.91|1009.56|1007.06|0
1747041300000|2025-05-12 09:15:00|1012.56|1010.06|1008.84|1006.34|1012.98|1010.48|1008.84|1006.34|0
1747041600000|2025-05-12 09:20:00|1008.95|1006.45|1009.01|1006.51|1010.69|1008.19|1006.17|1003.67|0
1747041900000|2025-05-12 09:25:00|1008.81|1006.31|1012.06|1009.56|1012.54|1010.04|1008.44|1005.94|0
1747042200000|2025-05-12 09:30:00|1011.96|1009.46|1013.14|1010.64|1013.99|1011.49|1010.96|1008.46|0
1747042500000|2025-05-12 09:35:00|1012.94|1010.44|1012.9|1010.4|1013.6|1011.1|1012.75|1010.25|0
1747042800000|2025-05-12 09:40:00|1013|1010.5|1012.66|1010.16|1013.39|1010.89|1012.46|1009.96|0
1747043100000|2025-05-12 09:45:00|1012.75|1010.25|1012.57|1010.07|1012.84|1010.34|1010.77|1008.27|0
1747043400000|2025-05-12 09:50:00|1012.77|1010.27|1012.87|1010.37|1014.1|1011.6|1012.14|1009.64|0
1747043700000|2025-05-12 09:55:00|1012.67|1010.17|1012.62|1010.12|1013.46|1010.96|1011.44|1008.94|0
1747044000000|2025-05-12 10:00:00|1012.82|1010.32|1010.99|1008.49|1014.8|1012.3|1010.7|1008.2|0
1747044300000|2025-05-12 10:05:00|1011.2|1008.7|1014.98|1012.48|1017.18|1014.68|1011.2|1008.7|0
1747044600000|2025-05-12 10:10:00|1014.67|1012.17|1015.63|1013.13|1016.83|1014.33|1014.12|1011.62|0
1747044900000|2025-05-12 10:15:00|1015.53|1013.03|1015.1|1012.6|1016.29|1013.79|1014.22|1011.72|0
1747045200000|2025-05-12 10:20:00|1015.41|1012.91|1017.32|1014.82|1017.32|1014.82|1014.73|1012.23|0
1747045500000|2025-05-12 10:25:00|1017.53|1015.03|1021.55|1019.05|1022.28|1019.78|1016.57|1014.07|0
1747045800000|2025-05-12 10:30:00|1021.76|1019.26|1029.04|1026.54|1029.62|1027.12|1018.05|1015.55|0
1747046100000|2025-05-12 10:35:00|1029.14|1026.64|1025.59|1023.09|1029.25|1026.75|1024.87|1022.37|0
1747046400000|2025-05-12 10:40:00|1025.69|1023.19|1022.58|1020.08|1026.31|1023.81|1021.7|1019.2|0
1747046700000|2025-05-12 10:45:00|1022.38|1019.88|1022.44|1019.94|1023.7|1021.2|1019.66|1017.16|0
1747047000000|2025-05-12 10:50:00|1022.55|1020.05|1024.55|1022.05|1024.81|1022.31|1022.17|1019.67|0
1747047300000|2025-05-12 10:55:00|1024.86|1022.36|1030.24|1027.74|1033.12|1030.62|1024.15|1021.65|0
1747047600000|2025-05-12 11:00:00|1029.83|1027.33|1032.96|1030.46|1033.64|1031.14|1025|1022.5|0
1747047900000|2025-05-12 11:05:00|1032.65|1030.15|1032.77|1030.27|1036.43|1033.93|1031.17|1028.67|0
1747048200000|2025-05-12 11:10:00|1033.18|1030.68|1026.09|1023.59|1033.78|1031.28|1025.8|1023.3|0
1747048500000|2025-05-12 11:15:00|1025.89|1023.39|1027.53|1025.03|1027.82|1025.32|1025.48|1022.98|0
1747048800000|2025-05-12 11:20:00|1027.22|1024.72|1026.27|1023.77|1029.23|1026.73|1024.33|1021.83|0
1747049100000|2025-05-12 11:25:00|1026.17|1023.67|1027.5|1025|1031.07|1028.57|1025.76|1023.26|0
1747049400000|2025-05-12 11:30:00|1026.99|1024.49|1024.63|1022.13|1027.18|1024.68|1023.71|1021.21|0
1747049700000|2025-05-12 11:35:00|1024.43|1021.93|1028.77|1026.27|1028.97|1026.47|1023.24|1020.74|0
1747050000000|2025-05-12 11:40:00|1028.97|1026.47|1023.57|1021.07|1029.33|1026.83|1023.37|1020.87|0
1747050300000|2025-05-12 11:45:00|1023.77|1021.27|1024|1021.5|1026.96|1024.46|1022.38|1019.88|0
1747050600000|2025-05-12 11:50:00|1024.62|1022.12|1018.15|1015.65|1025.03|1022.53|1015.71|1013.21|0
1747050900000|2025-05-12 11:55:00|1018.04|1015.54|1021.93|1019.43|1022.88|1020.38|1018.04|1015.54|0
1747051200000|2025-05-12 12:00:00|1022.03|1019.53|1025.17|1022.67|1026.19|1023.69|1022.03|1019.53|0
1747051500000|2025-05-12 12:05:00|1025.47|1022.97|1022.26|1019.76|1025.47|1022.97|1021.41|1018.91|0
1747051800000|2025-05-12 12:10:00|1022.47|1019.97|1025.4|1022.9|1026.02|1023.52|1021.82|1019.32|0
1747052100000|2025-05-12 12:15:00|1025.51|1023.01|1028.61|1026.11|1029.1|1026.6|1024.18|1021.68|0
1747052400000|2025-05-12 12:20:00|1028.41|1025.91|1033.13|1030.63|1034.39|1031.89|1027.62|1025.12|0
1747052700000|2025-05-12 12:25:00|1033.44|1030.94|1035.7|1033.2|1035.7|1033.2|1032.64|1030.14|0
1747053000000|2025-05-12 12:30:00|1034.83|1032.33|1032.07|1029.57|1035.21|1032.71|1030.9|1028.4|0
1747053300000|2025-05-12 12:35:00|1031.97|1029.47|1027.3|1024.8|1032.18|1029.68|1026.58|1024.08|0
1747053600000|2025-05-12 12:40:00|1027.1|1024.6|1026.77|1024.27|1027.1|1024.6|1023.49|1020.99|0
1747053900000|2025-05-12 12:45:00|1026.56|1024.06|1026.34|1023.84|1026.9|1024.4|1023.83|1021.33|0
1747054200000|2025-05-12 12:50:00|1026.13|1023.63|1027.93|1025.43|1028.18|1025.68|1025.47|1022.97|0
1747054500000|2025-05-12 12:55:00|1027.52|1025.02|1025.69|1023.19|1028.74|1026.24|1024.85|1022.35|0
1747054800000|2025-05-12 13:00:00|1026.3|1023.8|1025.4|1022.9|1027.6|1025.1|1024.38|1021.88|0
1747055100000|2025-05-12 13:05:00|1025.29|1022.79|1018.68|1016.18|1025.77|1023.27|1018.57|1016.07|0
1747055400000|2025-05-12 13:10:00|1018.88|1016.38|1025.44|1022.94|1025.8|1023.3|1018.88|1016.38|0
1747055700000|2025-05-12 13:15:00|1025.85|1023.35|1025.54|1023.04|1027.43|1024.93|1023.88|1021.38|0
1747056000000|2025-05-12 13:20:00|1025.13|1022.63|1027.02|1024.02|1027.7|1025.15|1024.26|1021.76|0
1747056300000|2025-05-12 13:25:00|1026.2|1023.2|1026|1023|1029.58|1026.58|1025.38|1022.38|0
1747056600000|2025-05-12 13:30:00|1018.66|1016.16|1005.26|1002.76|1019.48|1016.98|1005.26|1002.76|0
1747056900000|2025-05-12 13:35:00|1007.53|1005.03|1003.26|1000.76|1007.93|1005.43|1001.15|998.65|0
1747057200000|2025-05-12 13:40:00|1003.05|1000.55|999.26|996.76|1005.62|1003.12|996.45|993.95|0
1747057500000|2025-05-12 13:45:00|999.46|996.96|1002.45|999.95|1003.67|1001.17|996.44|993.94|0
1747057800000|2025-05-12 13:50:00|1002.04|999.54|1008.23|1005.73|1012.07|1009.57|1000.52|998.02|0
1747058100000|2025-05-12 13:55:00|1007.41|1004.91|998.66|996.16|1008.53|1006.03|998.66|996.16|0
1747058400000|2025-05-12 14:00:00|999.27|996.77|1004.45|1001.95|1004.71|1002.21|997.42|994.92|0
1747058700000|2025-05-12 14:05:00|1004.25|1001.75|1001.87|999.37|1005.21|1002.71|1000.26|997.76|0
1747059000000|2025-05-12 14:10:00|1001.46|998.96|1009.55|1007.05|1010.25|1007.75|998.98|996.48|0
1747059300000|2025-05-12 14:15:00|1009.76|1007.26|1007.38|1004.88|1013.09|1010.59|1007.38|1004.88|0
1747059600000|2025-05-12 14:20:00|1007.79|1005.29|1005.08|1002.58|1009.98|1007.48|1002.14|999.64|0
1747059900000|2025-05-12 14:25:00|1005.28|1002.78|995.54|993.04|1005.28|1002.78|991|988.5|0
1747060200000|2025-05-12 14:30:00|994.93|992.43|990.71|988.21|994.93|992.43|984.55|982.05|0
1747060500000|2025-05-12 14:35:00|990.51|988.01|994.13|991.63|994.62|992.12|988.03|985.53|0
1747060800000|2025-05-12 14:40:00|994.34|991.84|1003.25|1000.75|1003.25|1000.75|994.13|991.63|0
1747061100000|2025-05-12 14:45:00|1002.84|1000.34|1004.63|1002.13|1006.17|1003.67|1002.01|999.51|0
1747061400000|2025-05-12 14:50:00|1004.83|1002.33|1008.27|1005.77|1009.29|1006.79|1003.29|1000.79|0
1747061700000|2025-05-12 14:55:00|1008.7|1006.2|1001.08|998.58|1009.31|1006.81|999.72|997.22|0
1747062000000|2025-05-12 15:00:00|1001.36|998.86|1005.08|1002.58|1006.11|1003.61|1000.54|998.04|0
1747062300000|2025-05-12 15:05:00|1006.09|1003.59|1001.45|998.95|1006.48|1003.98|1000.08|997.58|0
1747062600000|2025-05-12 15:10:00|1001.75|999.25|1003.14|1000.64|1004.73|1002.23|999.51|997.01|0
1747062900000|2025-05-12 15:15:00|1002.89|1000.39|1003|1000.5|1003.97|1001.47|999.59|997.09|0
1747063200000|2025-05-12 15:20:00|1001.62|999.12|997.93|995.43|1002.07|999.57|993.22|990.72|0
1747063500000|2025-05-12 15:25:00|998.13|995.63|999.1|996.6|1001.19|998.69|995.44|992.94|0
1747063800000|2025-05-12 15:30:00|999.71|997.21|999.5|997|1002.81|1000.31|998.66|996.16|0
1747064100000|2025-05-12 15:35:00|1000.83|998.33|999.51|997.01|1002.53|1000.03|996.67|994.17|0
1747064400000|2025-05-12 15:40:00|997.32|994.82|995.89|993.39|998.06|995.56|993.76|991.26|0
1747064700000|2025-05-12 15:45:00|995.68|993.18|996.59|994.09|998.04|995.54|995.25|992.75|0
1747065000000|2025-05-12 15:50:00|997|994.5|993.03|990.53|997.31|994.81|991.67|989.17|0
1747065300000|2025-05-12 15:55:00|993.44|990.94|992.61|990.11|996.06|993.56|991.91|989.41|0
1747065600000|2025-05-12 16:00:00|992.56|990.06|995.45|992.95|996.81|994.31|991.48|988.98|0
1747065900000|2025-05-12 16:05:00|995.24|992.74|999.3|996.8|999.33|996.83|995.24|992.74|0
1747066200000|2025-05-12 16:10:00|999.5|997|1000.66|998.16|1000.66|998.16|997.49|994.99|0
1747066500000|2025-05-12 16:15:00|1000.46|997.96|1000.31|997.81|1002.16|999.66|998.4|995.9|0
1747066800000|2025-05-12 16:20:00|1000.51|998.01|1005.64|1003.14|1007|1004.5|998.72|996.22|0
1747067100000|2025-05-12 16:25:00|1005.84|1003.34|1001.97|999.47|1006.25|1003.75|1001.64|999.14|0
1747067400000|2025-05-12 16:30:00|1001.86|999.36|1004.65|1002.15|1004.94|1002.44|1001.09|998.59|0
1747067700000|2025-05-12 16:35:00|1004.45|1001.95|1005.79|1003.29|1006.9|1004.4|1004.45|1001.95|0
1747068000000|2025-05-12 16:40:00|1005.59|1003.09|1009.52|1007.02|1009.82|1007.32|1002.11|999.61|0
1747068300000|2025-05-12 16:45:00|1009.72|1007.22|1013.54|1011.04|1014.65|1012.15|1009.1|1006.6|0
1747068600000|2025-05-12 16:50:00|1013.75|1011.25|1016.3|1013.8|1016.3|1013.8|1012.39|1009.89|0
1747068900000|2025-05-12 16:55:00|1015.89|1013.39|1016.07|1013.57|1016.87|1014.37|1013.39|1010.89|0
1747069200000|2025-05-12 17:00:00|1015.65|1013.15|1018.5|1016|1018.99|1016.49|1015.6|1013.1|0
1747069500000|2025-05-12 17:05:00|1019.76|1017.26|1026.43|1023.93|1027.4|1024.9|1017.85|1015.35|0
1747069800000|2025-05-12 17:10:00|1025.81|1023.31|1023.05|1020.55|1026.26|1023.76|1021.59|1019.09|0
1747070100000|2025-05-12 17:15:00|1023.26|1020.76|1021.38|1018.88|1023.28|1020.78|1020.46|1017.96|0
1747070400000|2025-05-12 17:20:00|1021.58|1019.08|1017.73|1015.23|1021.58|1019.08|1015.86|1013.36|0
1747070700000|2025-05-12 17:25:00|1017.9|1015.4|1017.91|1015.41|1020.66|1018.16|1015.8|1013.3|0
1747071000000|2025-05-12 17:30:00|1018.75|1016.25|1019.48|1016.98|1022.2|1019.7|1018.71|1016.21|0
1747071300000|2025-05-12 17:35:00|1019.7|1017.2|1020.67|1018.17|1020.67|1018.17|1017.2|1014.7|0
1747071600000|2025-05-12 17:40:00|1020.25|1017.75|1020.14|1017.64|1021.14|1018.64|1019.11|1016.61|0
1747071900000|2025-05-12 17:45:00|1020.34|1017.84|1020.89|1018.39|1022.78|1020.28|1020.14|1017.64|0
1747072200000|2025-05-12 17:50:00|1021.09|1018.59|1021.69|1019.19|1023.51|1021.01|1020.72|1018.22|0
1747072500000|2025-05-12 17:55:00|1021.48|1018.98|1016.91|1014.41|1024|1021.5|1016.91|1014.41|0
1747072800000|2025-05-12 18:00:00|1016.7|1014.2|1023.75|1021.25|1024.65|1022.15|1016.5|1014|0
1747073100000|2025-05-12 18:05:00|1023.96|1021.46|1021.84|1019.34|1023.96|1021.46|1021.22|1018.72|0
1747073400000|2025-05-12 18:10:00|1022.04|1019.54|1020.22|1017.72|1022.04|1019.54|1017.64|1015.14|0
1747073700000|2025-05-12 18:15:00|1020.01|1017.51|1023.68|1021.18|1024.04|1021.54|1018.85|1016.35|0
1747074000000|2025-05-12 18:20:00|1023.89|1021.39|1022.57|1020.07|1024.92|1022.42|1020.74|1018.24|0
1747074300000|2025-05-12 18:25:00|1022.78|1020.28|1023.4|1020.9|1024.5|1022|1020.56|1018.06|0
1747074600000|2025-05-12 18:30:00|1023.81|1021.31|1024.49|1021.99|1025.48|1022.98|1023.31|1020.81|0
1747074900000|2025-05-12 18:35:00|1024.28|1021.78|1025.55|1023.05|1026.28|1023.78|1022.85|1020.35|0
1747075200000|2025-05-12 18:40:00|1025.76|1023.26|1024.29|1021.79|1028.3|1025.8|1023.27|1020.77|0
1747075500000|2025-05-12 18:45:00|1024.5|1022|1022.51|1020.01|1025.88|1023.38|1021.85|1019.35|0
1747075800000|2025-05-12 18:50:00|1022.71|1020.21|1020.16|1017.66|1023.33|1020.83|1018.86|1016.36|0
1747076100000|2025-05-12 18:55:00|1020.36|1017.86|1019.31|1016.81|1022.53|1020.03|1016.09|1013.59|0
1747076400000|2025-05-12 19:00:00|1019.1|1016.6|1023.01|1020.51|1023.21|1020.71|1015.99|1013.49|0
1747076700000|2025-05-12 19:05:00|1023.21|1020.71|1024.05|1021.55|1024.45|1021.95|1021.6|1019.1|0
1747077000000|2025-05-12 19:10:00|1023.64|1021.14|1020.48|1017.98|1024.05|1021.55|1019.25|1016.75|0
1747077300000|2025-05-12 19:15:00|1020.07|1017.57|1022.39|1019.89|1023.85|1021.35|1018.03|1015.53|0
1747077600000|2025-05-12 19:20:00|1022.59|1020.09|1020.02|1017.52|1022.59|1020.09|1019.07|1016.57|0
1747077900000|2025-05-12 19:25:00|1020.23|1017.73|1017.91|1015.41|1020.23|1017.73|1016.73|1014.23|0
1747078200000|2025-05-12 19:30:00|1017.29|1014.79|1018.65|1016.15|1020.45|1017.95|1017.03|1014.53|0
1747078500000|2025-05-12 19:35:00|1018.24|1015.74|1016.8|1014.3|1019|1016.5|1015.6|1013.1|0
1747078800000|2025-05-12 19:40:00|1016.6|1014.1|1014.9|1012.4|1016.87|1014.37|1012.97|1010.47|0
1747079100000|2025-05-12 19:45:00|1015.31|1012.81|1016.65|1014.15|1016.98|1014.48|1011.43|1008.93|0
1747079400000|2025-05-12 19:50:00|1019.53|1017.03|1022.14|1019.64|1023.53|1021.03|1016.53|1014.03|0
1747079700000|2025-05-12 19:55:00|1021.31|1018.81|1029.22|1026.72|1030.05|1027.55|1018|1015.5|0
1747080000000|2025-05-12 20:00:00|1029.64|1027.14|1031.77|1029.27|1037.73|1035.23|1029.64|1027.14|0
1747080300000|2025-05-12 20:05:00|1031.97|1029.47|1030.64|1028.14|1034.19|1031.69|1030.05|1027.55|0
1747080600000|2025-05-12 20:10:00|1030.43|1027.93|1028.38|1025.88|1030.75|1028.25|1028.1|1025.6|0
1747080900000|2025-05-12 20:15:00|1029.12|1026.62|1029.93|1027.43|1030.7|1028.2|1028.23|1025.73|0
1747081200000|2025-05-12 20:20:00|1029.72|1027.22|1030.3|1027.8|1030.69|1028.19|1028.61|1026.11|0
1747081500000|2025-05-12 20:25:00|1030.09|1027.59|1030.43|1027.93|1031.38|1028.88|1029.56|1027.06|0
1747081800000|2025-05-12 20:30:00|1030.64|1028.14|1031.46|1028.96|1032.24|1029.74|1030.19|1027.69|0
1747082100000|2025-05-12 20:35:00|1031.54|1029.04|1031.88|1029.38|1032.26|1029.76|1031.01|1028.51|0
1747082400000|2025-05-12 20:40:00|1031.93|1029.43|1030.74|1028.24|1031.93|1029.43|1030.52|1028.02|0
1747082700000|2025-05-12 20:45:00|1030.95|1028.45|1029.79|1027.29|1031.3|1028.8|1029.54|1027.04|0
1747083000000|2025-05-12 20:50:00|1029.99|1027.49|1030.97|1028.47|1031.37|1028.87|1029.79|1027.29|0
1747083300000|2025-05-12 20:55:00|1031.22|1028.22|1031.63|1028.63|1032.46|1029.46|1030.8|1027.8|0
1747083600000|2025-05-12 21:00:00|1031.72|1028.72|1030.81|1027.81|1031.8|1028.8|1030.81|1027.81|0
1747083900000|2025-05-12 21:05:00|1030.77|1027.77|1030.84|1027.84|1031|1028|1030.58|1027.58|0
1747084200000|2025-05-12 21:10:00|1030.88|1027.88|1030.92|1027.92|1031.19|1028.19|1030.81|1027.81|0
1747084500000|2025-05-12 21:15:00|1030.88|1027.88|1031.07|1028.07|1031.29|1028.29|1030.84|1027.84|0
1747084800000|2025-05-12 21:20:00|1031.29|1028.29|1031.03|1028.03|1031.29|1028.29|1031.03|1028.03|0
1747085100000|2025-05-12 21:25:00|1031.07|1028.07|1031.18|1028.18|1031.18|1028.18|1030.99|1027.99|0
1747085400000|2025-05-12 21:30:00|1031.26|1028.26|1031.29|1028.29|1031.4|1028.4|1031.26|1028.26|0
1747085700000|2025-05-12 21:35:00|1031.48|1028.48|1031.44|1028.44|1031.52|1028.52|1031.29|1028.29|0
1747086000000|2025-05-12 21:40:00|1031.37|1028.37|1031.63|1028.63|1031.63|1028.63|1031.37|1028.37|0
1747086300000|2025-05-12 21:45:00|1031.64|1028.64|1031.78|1028.78|1031.86|1028.86|1031.64|1028.64|0
1747086600000|2025-05-12 21:50:00|1031.82|1028.82|1031.9|1028.9|1031.97|1028.97|1031.78|1028.78|0
1747086900000|2025-05-12 21:55:00|1031.87|1028.87|1032.06|1029.06|1032.15|1029.15|1031.84|1028.84|0
1747087200000|2025-05-12 22:00:00|1032.14|1029.14|1030.99|1027.99|1032.14|1029.14|1026.75|1023.75|0
1747087500000|2025-05-12 22:05:00|1031.1|1028.1|1028.5|1025.5|1032.23|1029.23|1028.4|1025.4|0
1747087800000|2025-05-12 22:10:00|1028.61|1025.61|1027.67|1024.67|1028.81|1025.81|1027.26|1024.26|0
1747088100000|2025-05-12 22:15:00|1027.57|1024.57|1027.57|1024.57|1028.81|1025.81|1026.74|1023.74|0
1747088400000|2025-05-12 22:20:00|1027.67|1024.67|1028.4|1025.4|1029.02|1026.02|1027.46|1024.46|0
1747088700000|2025-05-12 22:25:00|1027.98|1024.98|1027.56|1024.56|1028.49|1025.49|1027.46|1024.46|0
1747089000000|2025-05-12 22:30:00|1027.36|1024.36|1026.01|1023.01|1027.36|1024.36|1024.87|1021.87|0
1747089300000|2025-05-12 22:35:00|1026.11|1023.11|1024.66|1021.66|1026.21|1023.21|1024.46|1021.46|0
1747089600000|2025-05-12 22:40:00|1025.08|1022.08|1024.87|1021.87|1026.11|1023.11|1024.46|1021.46|0
1747089900000|2025-05-12 22:45:00|1025.28|1022.28|1025.28|1022.28|1025.49|1022.49|1024.87|1021.87|0
1747090200000|2025-05-12 22:50:00|1025.07|1022.07|1025.38|1022.38|1025.69|1022.69|1024.24|1021.24|0
1747090500000|2025-05-12 22:55:00|1025.28|1022.28|1024.86|1021.86|1025.69|1022.69|1024.24|1021.24|0
1747090800000|2025-05-12 23:00:00|1025.07|1022.07|1028.07|1025.07|1028.18|1025.18|1025.07|1022.07|0
1747091100000|2025-05-12 23:05:00|1028.18|1025.18|1029.42|1026.42|1029.63|1026.63|1027.86|1024.86|0
1747091400000|2025-05-12 23:10:00|1029.21|1026.21|1029.21|1026.21|1029.42|1026.42|1028.48|1025.48|0
1747091700000|2025-05-12 23:15:00|1029.42|1026.42|1030.87|1027.87|1031.07|1028.07|1029.21|1026.21|0
1747092000000|2025-05-12 23:20:00|1031.07|1028.07|1030.96|1027.96|1031.38|1028.38|1030.66|1027.66|0
1747092300000|2025-05-12 23:25:00|1031.79|1028.79|1031.49|1028.49|1032.73|1029.73|1031.28|1028.28|0
1747092600000|2025-05-12 23:30:00|1031.38|1028.38|1029.41|1026.41|1031.69|1028.69|1029.3|1026.3|0
1747092900000|2025-05-12 23:35:00|1028.37|1025.37|1026.09|1023.09|1028.37|1025.37|1025.89|1022.89|0
1747093200000|2025-05-12 23:40:00|1025.99|1022.99|1026.19|1023.19|1026.51|1023.51|1025.68|1022.68|0
1747093500000|2025-05-12 23:45:00|1026.3|1023.3|1025.68|1022.68|1026.51|1023.51|1025.36|1022.36|0
1747093800000|2025-05-12 23:50:00|1025.57|1022.57|1024.74|1021.74|1025.57|1022.57|1024.23|1021.23|0
1747094100000|2025-05-12 23:55:00|1024.64|1021.64|1022.15|1019.15|1024.64|1021.64|1022.15|1019.15|0
1747094400000|2025-05-13 00:00:00|1021.95|1018.95|1020.71|1017.71|1021.95|1018.95|1019.77|1016.77|0
1747094700000|2025-05-13 00:05:00|1020.8|1017.8|1018.64|1015.64|1021.43|1018.43|1018.64|1015.64|0
1747095000000|2025-05-13 00:10:00|1019.05|1016.05|1019.26|1016.26|1019.88|1016.88|1018.02|1015.02|0
1747095300000|2025-05-13 00:15:00|1019.46|1016.46|1018.25|1015.75|1019.46|1016.84|1017.64|1015.14|0
1747095600000|2025-05-13 00:20:00|1018.87|1016.37|1018.24|1015.74|1020.35|1017.85|1017.39|1014.89|0
1747095900000|2025-05-13 00:25:00|1018.86|1016.36|1017.53|1015.03|1018.86|1016.36|1016.45|1013.95|0
1747096200000|2025-05-13 00:30:00|1017.33|1014.83|1017.04|1014.54|1018.55|1016.05|1016.68|1014.18|0
1747096500000|2025-05-13 00:35:00|1016.83|1014.33|1016.89|1014.39|1017.88|1015.38|1016.21|1013.71|0
1747096800000|2025-05-13 00:40:00|1017.1|1014.6|1016.76|1014.26|1017.45|1014.95|1016.08|1013.58|0
1747097100000|2025-05-13 00:45:00|1016.6|1014.1|1017.04|1014.54|1017.28|1014.78|1015.61|1013.11|0
1747097400000|2025-05-13 00:50:00|1017.15|1014.65|1015.65|1013.15|1017.43|1014.93|1015.47|1012.97|0
1747097700000|2025-05-13 00:55:00|1015.44|1012.94|1016.55|1014.05|1016.83|1014.33|1015.24|1012.74|0
1747098000000|2025-05-13 01:00:00|1016.14|1013.64|1016.65|1014.15|1017.16|1014.66|1015.05|1012.55|0
1747098300000|2025-05-13 01:05:00|1016.75|1014.25|1016.29|1013.79|1016.99|1014.49|1014.7|1012.2|0
1747098600000|2025-05-13 01:10:00|1016.2|1013.7|1016.12|1013.62|1017.55|1015.05|1015.35|1012.85|0
1747098900000|2025-05-13 01:15:00|1016.22|1013.72|1016.38|1013.88|1016.92|1014.42|1015.52|1013.02|0
1747099200000|2025-05-13 01:20:00|1016.3|1013.8|1019|1016.5|1019.26|1016.76|1015.3|1012.8|0
1747099500000|2025-05-13 01:25:00|1018.94|1016.44|1017.78|1015.28|1019.04|1016.54|1017.53|1015.03|0
1747099800000|2025-05-13 01:30:00|1017.67|1015.17|1017.59|1015.09|1017.94|1015.44|1016.11|1013.61|0
1747100100000|2025-05-13 01:35:00|1017.56|1015.06|1016.9|1014.4|1018.74|1016.24|1016.58|1014.08|0
1747100400000|2025-05-13 01:40:00|1017.91|1015.41|1017.21|1014.71|1018.8|1016.3|1016.88|1014.38|0
1747100700000|2025-05-13 01:45:00|1017.15|1014.65|1017.19|1014.69|1017.9|1015.4|1016.56|1014.06|0
1747101000000|2025-05-13 01:50:00|1017.29|1014.79|1016.88|1014.38|1017.62|1015.12|1016.32|1013.82|0
1747101300000|2025-05-13 01:55:00|1016.99|1014.49|1017.14|1014.64|1017.75|1015.25|1016.33|1013.83|0
1747101600000|2025-05-13 02:00:00|1017.24|1014.74|1018.57|1016.07|1018.6|1016.1|1016.57|1014.07|0
1747101900000|2025-05-13 02:05:00|1018.47|1015.97|1019.05|1016.55|1019.05|1016.55|1017.73|1015.23|0
1747102200000|2025-05-13 02:10:00|1018.82|1016.32|1018.86|1016.36|1018.98|1016.48|1017.84|1015.34|0
1747102500000|2025-05-13 02:15:00|1018.65|1016.15|1018.16|1015.66|1018.9|1016.4|1017.64|1015.14|0
1747102800000|2025-05-13 02:20:00|1017.95|1015.45|1016.46|1013.96|1018.24|1015.74|1016.32|1013.82|0
1747103100000|2025-05-13 02:25:00|1016.56|1014.06|1015.49|1012.99|1017.56|1015.06|1014.16|1011.66|0
1747103400000|2025-05-13 02:30:00|1015.59|1013.09|1013.99|1011.49|1015.8|1013.3|1013.72|1011.22|0
1747103700000|2025-05-13 02:35:00|1014.4|1011.9|1013.82|1011.32|1015.04|1012.54|1013.61|1011.11|0
1747104000000|2025-05-13 02:40:00|1013.72|1011.22|1013.52|1011.02|1014.56|1012.06|1013.52|1011.02|0
1747104300000|2025-05-13 02:45:00|1013.62|1011.12|1014.56|1012.06|1015.08|1012.58|1012.43|1009.93|0
1747104600000|2025-05-13 02:50:00|1014.77|1012.27|1014.99|1012.49|1015.11|1012.61|1013.18|1010.68|0
1747104900000|2025-05-13 02:55:00|1015.09|1012.59|1016.04|1013.54|1016.9|1014.4|1014.63|1012.13|0
1747105200000|2025-05-13 03:00:00|1016.25|1013.75|1015.8|1013.3|1016.73|1014.23|1015.14|1012.64|0
1747105500000|2025-05-13 03:05:00|1015.59|1013.09|1012.26|1009.76|1015.59|1013.09|1011.87|1009.37|0
1747105800000|2025-05-13 03:10:00|1012.36|1009.86|1014.27|1011.77|1014.69|1012.19|1012.26|1009.76|0
1747106100000|2025-05-13 03:15:00|1014.06|1011.56|1013.39|1010.89|1014.49|1011.99|1013.12|1010.62|0
1747106400000|2025-05-13 03:20:00|1013.49|1010.99|1013.58|1011.08|1014.05|1011.55|1013.23|1010.73|0
1747106700000|2025-05-13 03:25:00|1013.59|1011.09|1013.82|1011.32|1014.09|1011.59|1013.07|1010.57|0
1747107000000|2025-05-13 03:30:00|1013.67|1011.17|1013.38|1010.88|1014.39|1011.89|1012.78|1010.28|0
1747107300000|2025-05-13 03:35:00|1013.59|1011.09|1011.36|1008.86|1013.59|1011.09|1010.77|1008.27|0
1747107600000|2025-05-13 03:40:00|1011.57|1009.07|1011.67|1009.17|1011.67|1009.17|1010.69|1008.19|0
1747107900000|2025-05-13 03:45:00|1011.57|1009.07|1012.07|1009.57|1012.64|1010.14|1010.8|1008.3|0
1747108200000|2025-05-13 03:50:00|1012.21|1009.71|1011.88|1009.38|1012.4|1009.9|1011.65|1009.15|0
1747108500000|2025-05-13 03:55:00|1011.99|1009.49|1011.64|1009.14|1012.82|1010.32|1011.39|1008.89|0
1747108800000|2025-05-13 04:00:00|1010.93|1008.43|1009.91|1007.41|1011.03|1008.53|1009.52|1007.02|0
1747109100000|2025-05-13 04:05:00|1010|1007.5|1010.86|1008.36|1010.86|1008.36|1008.96|1006.46|0
1747109400000|2025-05-13 04:10:00|1010.66|1008.16|1011.01|1008.51|1011.39|1008.89|1010.28|1007.78|0
1747109700000|2025-05-13 04:15:00|1010.8|1008.3|1010.94|1008.44|1011.68|1009.18|1010.53|1008.03|0
1747110000000|2025-05-13 04:20:00|1010.77|1008.27|1010.6|1008.1|1011.27|1008.77|1009.88|1007.38|0
1747110300000|2025-05-13 04:25:00|1010.5|1008|1010.2|1007.7|1010.92|1008.42|1009.67|1007.17|0
1747110600000|2025-05-13 04:30:00|1010|1007.5|1009.06|1006.56|1010|1007.5|1008.59|1006.09|0
1747110900000|2025-05-13 04:35:00|1009.09|1006.59|1008.12|1005.62|1009.72|1007.22|1007.43|1004.93|0
1747111200000|2025-05-13 04:40:00|1007.71|1005.21|1009.38|1006.88|1011.69|1009.19|1006.17|1003.67|0
1747111500000|2025-05-13 04:45:00|1009.79|1007.29|1011.2|1008.7|1012.02|1009.52|1009.78|1007.28|0
1747111800000|2025-05-13 04:50:00|1011.21|1008.71|1010.38|1007.88|1011.45|1008.95|1010.29|1007.79|0
1747112100000|2025-05-13 04:55:00|1009.86|1007.36|1010.29|1007.79|1010.7|1008.2|1009.86|1007.36|0
1747112400000|2025-05-13 05:00:00|1010.09|1007.59|1011.55|1009.05|1015.52|1013.02|1010.09|1007.59|0
1747112700000|2025-05-13 05:05:00|1012.47|1009.97|1012.12|1009.62|1013.66|1011.16|1008.53|1006.03|0
1747113000000|2025-05-13 05:10:00|1012.49|1009.99|1010.25|1007.75|1012.53|1010.03|1009.85|1007.35|0
1747113300000|2025-05-13 05:15:00|1010.14|1007.64|1010.8|1008.3|1013.41|1010.91|1008.67|1006.17|0
1747113600000|2025-05-13 05:20:00|1010.91|1008.41|1011.41|1008.91|1011.83|1009.33|1010.46|1007.96|0
1747113900000|2025-05-13 05:25:00|1011.62|1009.12|1012.23|1009.73|1013.55|1011.05|1011.42|1008.92|0
1747114200000|2025-05-13 05:30:00|1012.44|1009.94|1012.94|1010.44|1012.99|1010.49|1011.85|1009.35|0
1747114500000|2025-05-13 05:35:00|1013.04|1010.54|1012.63|1010.13|1013.26|1010.76|1011.84|1009.34|0
1747114800000|2025-05-13 05:40:00|1012.52|1010.02|1014.49|1011.99|1014.49|1011.99|1012.21|1009.71|0
1747115100000|2025-05-13 05:45:00|1013.53|1011.03|1013.47|1010.97|1014.7|1012.2|1013.47|1010.97|0
1747115400000|2025-05-13 05:50:00|1013.49|1010.99|1013.25|1010.75|1013.7|1011.2|1012.96|1010.46|0
1747115700000|2025-05-13 05:55:00|1013.05|1010.55|1013.56|1011.06|1013.85|1011.35|1012.84|1010.34|0
1747116000000|2025-05-13 06:00:00|1013.77|1011.27|1015.62|1013.12|1015.82|1013.32|1012.69|1010.19|0
1747116300000|2025-05-13 06:05:00|1017.19|1014.69|1016.76|1014.26|1018.6|1016.1|1016.57|1014.07|0
1747116600000|2025-05-13 06:10:00|1017.03|1014.53|1017.71|1015.21|1018.84|1016.34|1016.32|1013.82|0
1747116900000|2025-05-13 06:15:00|1018.02|1015.52|1018.02|1015.52|1018.88|1016.38|1016.96|1014.46|0
1747117200000|2025-05-13 06:20:00|1017.82|1015.32|1016.11|1013.61|1018.9|1016.4|1015.6|1013.1|0
1747117500000|2025-05-13 06:25:00|1016.21|1013.71|1014.73|1012.23|1016.24|1013.74|1014.27|1011.77|0
1747117800000|2025-05-13 06:30:00|1014.46|1011.96|1014.78|1012.28|1015.47|1012.97|1013.95|1011.45|0
1747118100000|2025-05-13 06:35:00|1014.86|1012.36|1015.24|1012.74|1016.5|1014|1014.86|1012.36|0
1747118400000|2025-05-13 06:40:00|1015.86|1013.36|1016.62|1014.12|1016.94|1014.44|1015.65|1013.15|0
1747118700000|2025-05-13 06:45:00|1016.72|1014.22|1015.93|1013.43|1016.99|1014.49|1015.15|1012.65|0
1747119000000|2025-05-13 06:50:00|1015.8|1013.3|1014.68|1012.18|1016.27|1013.77|1014.64|1012.14|0
1747119300000|2025-05-13 06:55:00|1014.47|1011.97|1014.24|1011.74|1015.31|1012.81|1013.72|1011.22|0
1747119600000|2025-05-13 07:00:00|1014.55|1012.05|1012.6|1010.1|1014.65|1012.15|1010.88|1008.38|0
1747119900000|2025-05-13 07:05:00|1011.52|1009.02|1012.71|1010.21|1012.82|1010.32|1010.34|1007.84|0
1747120200000|2025-05-13 07:10:00|1012.61|1010.11|1014.04|1011.54|1015.72|1013.22|1011.35|1008.85|0
1747120500000|2025-05-13 07:15:00|1014.13|1011.63|1015.52|1013.02|1016.27|1013.77|1013.63|1011.13|0
1747120800000|2025-05-13 07:20:00|1015.27|1012.77|1012.2|1009.7|1015.27|1012.77|1010.89|1008.39|0
1747121100000|2025-05-13 07:25:00|1011.69|1009.19|1013.61|1011.11|1014.79|1012.29|1009.72|1007.22|0
1747121400000|2025-05-13 07:30:00|1013.6|1011.1|1014.08|1011.58|1015.6|1013.1|1012.48|1009.98|0
1747121700000|2025-05-13 07:35:00|1014.7|1012.2|1014.13|1011.63|1015.43|1012.93|1012.94|1010.44|0
1747122000000|2025-05-13 07:40:00|1013.87|1011.37|1012.15|1009.65|1014.59|1012.09|1011.32|1008.82|0
1747122300000|2025-05-13 07:45:00|1011.93|1009.43|1011.17|1008.67|1012.62|1010.12|1010.46|1007.96|0
1747122600000|2025-05-13 07:50:00|1011.06|1008.56|1011.05|1008.55|1012.05|1009.55|1010.03|1007.53|0
1747122900000|2025-05-13 07:55:00|1011.26|1008.76|1010.79|1008.29|1011.95|1009.45|1010.53|1008.03|0
1747123200000|2025-05-13 08:00:00|1011.1|1008.6|1011.69|1009.19|1013.79|1011.29|1010.3|1007.8|0
1747123500000|2025-05-13 08:05:00|1012.27|1009.77|1009.48|1006.98|1012.48|1009.98|1009.04|1006.54|0
1747123800000|2025-05-13 08:10:00|1009.57|1007.07|1009.83|1007.33|1009.83|1007.33|1008.21|1005.71|0
1747124100000|2025-05-13 08:15:00|1009.8|1007.3|1014.82|1012.32|1014.98|1012.48|1009.8|1007.3|0
1747124400000|2025-05-13 08:20:00|1015.44|1012.94|1013.75|1011.25|1015.44|1012.94|1012.91|1010.41|0
1747124700000|2025-05-13 08:25:00|1013.98|1011.48|1011.73|1009.23|1015.49|1012.99|1011.66|1009.16|0
1747125000000|2025-05-13 08:30:00|1011.82|1009.32|1013.25|1010.75|1013.83|1011.33|1010.59|1008.09|0
1747125300000|2025-05-13 08:35:00|1013.87|1011.37|1014.93|1012.43|1016.27|1013.77|1013.87|1011.37|0
1747125600000|2025-05-13 08:40:00|1014.48|1011.98|1012.59|1010.09|1014.56|1012.06|1012.11|1009.61|0
1747125900000|2025-05-13 08:45:00|1012.7|1010.2|1009.63|1007.13|1012.7|1010.2|1009.63|1007.13|0
1747126200000|2025-05-13 08:50:00|1009.36|1006.86|1008.92|1006.42|1009.63|1007.13|1008.47|1005.97|0
1747126500000|2025-05-13 08:55:00|1008.71|1006.21|1008.92|1006.42|1009.44|1006.94|1008.34|1005.84|0
1747126800000|2025-05-13 09:00:00|1009.13|1006.63|1010.12|1007.62|1010.12|1007.62|1008.05|1005.55|0
1747127100000|2025-05-13 09:05:00|1010.22|1007.72|1010.01|1007.51|1010.35|1007.85|1009.37|1006.87|0
1747127400000|2025-05-13 09:10:00|1009.94|1007.44|1011.45|1008.95|1012.02|1009.52|1009.59|1007.09|0
1747127700000|2025-05-13 09:15:00|1011.35|1008.85|1009.97|1007.47|1011.66|1009.16|1009.31|1006.81|0
1747128000000|2025-05-13 09:20:00|1010.18|1007.68|1011.58|1009.08|1012.42|1009.92|1009.59|1007.09|0
1747128300000|2025-05-13 09:25:00|1011.66|1009.16|1013.36|1010.86|1013.65|1011.15|1011.66|1009.16|0
1747128600000|2025-05-13 09:30:00|1013.78|1011.28|1014.24|1011.74|1014.96|1012.46|1013.26|1010.76|0
1747128900000|2025-05-13 09:35:00|1014.14|1011.64|1014.55|1012.05|1015.09|1012.59|1013.94|1011.44|0
1747129200000|2025-05-13 09:40:00|1014.97|1012.47|1014.7|1012.2|1015.17|1012.67|1014.11|1011.61|0
1747129500000|2025-05-13 09:45:00|1014.6|1012.1|1015.49|1012.99|1015.87|1013.37|1014.6|1012.1|0
1747129800000|2025-05-13 09:50:00|1015.29|1012.79|1016.98|1014.48|1017.14|1014.64|1015.11|1012.61|0
1747130100000|2025-05-13 09:55:00|1016.78|1014.28|1017.79|1015.29|1018|1015.5|1016.36|1013.86|0
1747130400000|2025-05-13 10:00:00|1017.58|1015.08|1015.21|1012.71|1018.6|1016.1|1015.21|1012.71|0
1747130700000|2025-05-13 10:05:00|1015.31|1012.81|1015.44|1012.94|1015.47|1012.97|1011.22|1008.72|0
1747131000000|2025-05-13 10:10:00|1015.23|1012.73|1017.56|1015.06|1017.95|1015.45|1014.26|1011.76|0
1747131300000|2025-05-13 10:15:00|1017.97|1015.47|1016.8|1014.3|1017.97|1015.47|1016.38|1013.88|0
1747131600000|2025-05-13 10:20:00|1016.9|1014.4|1017.26|1014.76|1018.09|1015.59|1016.8|1014.3|0
1747131900000|2025-05-13 10:25:00|1017.05|1014.55|1015.69|1013.19|1017.82|1015.32|1014.49|1011.99|0
1747132200000|2025-05-13 10:30:00|1016.1|1013.6|1014.66|1012.16|1016.74|1014.24|1014.31|1011.81|0
1747132500000|2025-05-13 10:35:00|1015.08|1012.58|1015.83|1013.33|1016.03|1013.53|1014.05|1011.55|0
1747132800000|2025-05-13 10:40:00|1016.03|1013.53|1018.89|1016.39|1018.89|1016.39|1015.03|1012.53|0
1747133100000|2025-05-13 10:45:00|1018.66|1016.16|1017.9|1015.4|1019.2|1016.7|1017.15|1014.65|0
1747133400000|2025-05-13 10:50:00|1017.93|1015.43|1019.76|1017.26|1020.22|1017.72|1017.49|1014.99|0
1747133700000|2025-05-13 10:55:00|1019.86|1017.36|1017.38|1014.88|1020.78|1018.28|1017.21|1014.71|0
1747134000000|2025-05-13 11:00:00|1017.59|1015.09|1018.04|1015.54|1018.51|1016.01|1016.57|1014.07|0
1747134300000|2025-05-13 11:05:00|1017.94|1015.44|1017.87|1015.37|1018.45|1015.95|1016.92|1014.42|0
1747134600000|2025-05-13 11:10:00|1017.66|1015.16|1019.3|1016.8|1019.98|1017.48|1016.94|1014.44|0
1747134900000|2025-05-13 11:15:00|1019.09|1016.59|1021.44|1018.94|1021.7|1019.2|1018.88|1016.38|0
1747135200000|2025-05-13 11:20:00|1021.33|1018.83|1019.01|1016.51|1021.33|1018.83|1017.92|1015.42|0
1747135500000|2025-05-13 11:25:00|1018.8|1016.3|1018.22|1015.72|1019.4|1016.9|1017.93|1015.43|0
1747135800000|2025-05-13 11:30:00|1018.01|1015.51|1017.63|1015.13|1018.69|1016.19|1016.64|1014.14|0
1747136100000|2025-05-13 11:35:00|1017.41|1014.91|1018.2|1015.7|1018.61|1016.11|1016.14|1013.64|0
1747136400000|2025-05-13 11:40:00|1018.41|1015.91|1020.45|1017.95|1021.86|1019.36|1018.05|1015.55|0
1747136700000|2025-05-13 11:45:00|1020.55|1018.05|1021.89|1019.39|1022.27|1019.77|1020.07|1017.57|0
1747137000000|2025-05-13 11:50:00|1021.37|1018.87|1020.55|1018.05|1021.37|1018.87|1017.97|1015.47|0
1747137300000|2025-05-13 11:55:00|1020.28|1017.78|1022.01|1019.51|1022.01|1019.51|1019.8|1017.3|0
1747137600000|2025-05-13 12:00:00|1021.81|1019.31|1023.32|1020.82|1024.1|1021.6|1021.16|1018.66|0
1747137900000|2025-05-13 12:05:00|1022.91|1020.41|1024.97|1022.47|1025.79|1023.29|1022.7|1020.2|0
1747138200000|2025-05-13 12:10:00|1025.8|1023.3|1026.65|1024.15|1027|1024.5|1024.78|1022.28|0
1747138500000|2025-05-13 12:15:00|1026.19|1023.69|1026.59|1024.09|1027.29|1024.79|1025.55|1023.05|0
1747138800000|2025-05-13 12:20:00|1026.79|1024.29|1026.43|1023.93|1027.37|1024.87|1025.92|1023.42|0
1747139100000|2025-05-13 12:25:00|1026.45|1023.95|1028.52|1026.02|1029.28|1026.78|1025.02|1022.52|0
1747139400000|2025-05-13 12:30:00|1047.04|1044.54|1034.8|1032.3|1047.95|1045.45|1032.55|1030.05|0
1747139700000|2025-05-13 12:35:00|1035.01|1032.51|1033.72|1031.22|1039.61|1037.11|1032.87|1030.37|0
1747140000000|2025-05-13 12:40:00|1034.35|1031.85|1029.44|1026.94|1034.35|1031.85|1028.94|1026.44|0
1747140300000|2025-05-13 12:45:00|1029.74|1027.24|1031.63|1029.13|1031.63|1029.13|1026.97|1024.47|0
1747140600000|2025-05-13 12:50:00|1031.84|1029.34|1032.49|1029.99|1033.61|1031.11|1030.86|1028.36|0
1747140900000|2025-05-13 12:55:00|1032.18|1029.68|1030.22|1027.72|1033.31|1030.81|1029.82|1027.32|0
1747141200000|2025-05-13 13:00:00|1030.64|1028.14|1030.88|1028.38|1033.04|1030.54|1029.6|1027.1|0
1747141500000|2025-05-13 13:05:00|1031.08|1028.58|1032.76|1030.26|1033.11|1030.61|1030.48|1027.98|0
1747141800000|2025-05-13 13:10:00|1032.25|1029.75|1033.52|1031.02|1033.66|1031.16|1031.72|1029.22|0
1747142100000|2025-05-13 13:15:00|1033.1|1030.6|1032.93|1030.43|1034.29|1031.79|1032.47|1029.97|0
1747142400000|2025-05-13 13:20:00|1033.04|1030.54|1033.09|1030.09|1034.03|1031.53|1031.83|1029.33|0
1747142700000|2025-05-13 13:25:00|1031.84|1028.84|1032.05|1029.05|1032.26|1029.26|1029.65|1026.65|0
1747143000000|2025-05-13 13:30:00|1032.1|1029.6|1032.32|1029.82|1033.32|1030.82|1027.65|1025.15|0
1747143300000|2025-05-13 13:35:00|1031.78|1029.28|1037.97|1035.47|1038.94|1036.44|1031.11|1028.61|0
1747143600000|2025-05-13 13:40:00|1038.81|1036.31|1039.14|1036.64|1041.68|1039.18|1036.13|1033.63|0
1747143900000|2025-05-13 13:45:00|1039.24|1036.74|1036.53|1034.03|1040.41|1037.91|1036.35|1033.85|0
1747144200000|2025-05-13 13:50:00|1036.74|1034.24|1043.64|1041.14|1044.22|1041.72|1036.74|1034.24|0
1747144500000|2025-05-13 13:55:00|1043.43|1040.93|1047.7|1045.2|1049.22|1046.72|1042.41|1039.91|0
1747144800000|2025-05-13 14:00:00|1047.91|1045.41|1050.77|1048.27|1051.6|1049.1|1046.29|1043.79|0
1747145100000|2025-05-13 14:05:00|1051.38|1048.88|1055.3|1052.8|1056.66|1054.16|1049.79|1047.29|0
1747145400000|2025-05-13 14:10:00|1055.57|1053.07|1064.88|1062.38|1065.24|1062.74|1052.75|1050.25|0
1747145700000|2025-05-13 14:15:00|1063.83|1061.33|1064.83|1062.33|1070.67|1068.17|1062.46|1059.96|0
1747146000000|2025-05-13 14:20:00|1065.04|1062.54|1064.63|1062.13|1065.45|1062.95|1061.62|1059.12|0
1747146300000|2025-05-13 14:25:00|1064.42|1061.92|1061.42|1058.92|1068.52|1066.02|1061.42|1058.92|0
1747146600000|2025-05-13 14:30:00|1061.28|1058.78|1063.83|1061.33|1065.42|1062.92|1059.49|1056.99|0
1747146900000|2025-05-13 14:35:00|1064.04|1061.54|1063.08|1060.58|1065.64|1063.14|1061.67|1059.17|0
1747147200000|2025-05-13 14:40:00|1063.4|1060.9|1058.23|1055.73|1064.59|1062.09|1057.31|1054.81|0
1747147500000|2025-05-13 14:45:00|1057.67|1055.17|1059.33|1056.83|1062.58|1060.08|1057.46|1054.96|0
1747147800000|2025-05-13 14:50:00|1059.25|1056.75|1064.73|1062.23|1067.55|1065.05|1059.25|1056.75|0
1747148100000|2025-05-13 14:55:00|1064.52|1062.02|1065.52|1063.02|1067.25|1064.75|1063.62|1061.12|0
1747148400000|2025-05-13 15:00:00|1065.22|1062.72|1065.79|1063.29|1066.45|1063.95|1063.54|1061.04|0
1747148700000|2025-05-13 15:05:00|1065.37|1062.87|1064.85|1062.35|1066|1063.5|1062.91|1060.41|0
1747149000000|2025-05-13 15:10:00|1065.06|1062.56|1065.16|1062.66|1068.32|1065.82|1064.74|1062.24|0
1747149300000|2025-05-13 15:15:00|1064.74|1062.24|1068.98|1066.48|1069.19|1066.69|1064.74|1062.24|0
1747149600000|2025-05-13 15:20:00|1068.77|1066.27|1068.59|1066.09|1069.77|1067.27|1066.37|1063.87|0
1747149900000|2025-05-13 15:25:00|1068.8|1066.3|1071.05|1068.55|1074.79|1072.29|1068.8|1066.3|0
1747150200000|2025-05-13 15:30:00|1071.1|1068.6|1073.63|1071.13|1074.07|1071.57|1069.77|1067.27|0
1747150500000|2025-05-13 15:35:00|1073.84|1071.34|1073.89|1071.39|1074.86|1072.36|1071.24|1068.74|0
1747150800000|2025-05-13 15:40:00|1074.47|1071.97|1073.78|1071.28|1075.14|1072.64|1072.71|1070.21|0
1747151100000|2025-05-13 15:45:00|1073.99|1071.49|1072.3|1069.8|1077.28|1074.78|1071.67|1069.17|0
1747151400000|2025-05-13 15:50:00|1072.09|1069.59|1070.25|1067.75|1072.18|1069.68|1069.34|1066.84|0
1747151700000|2025-05-13 15:55:00|1070.04|1067.54|1071.15|1068.65|1073.31|1070.81|1069.6|1067.1|0
1747152000000|2025-05-13 16:00:00|1071.57|1069.07|1065.85|1063.35|1071.93|1069.43|1065.85|1063.35|0
1747152300000|2025-05-13 16:05:00|1065.64|1063.14|1066.26|1063.76|1067.9|1065.4|1065.13|1062.63|0
1747152600000|2025-05-13 16:10:00|1066.05|1063.55|1070.58|1068.08|1070.84|1068.34|1064.66|1062.16|0
1747152900000|2025-05-13 16:15:00|1070.37|1067.87|1066.11|1063.61|1070.79|1068.29|1065.76|1063.26|0
1747153200000|2025-05-13 16:20:00|1065.69|1063.19|1067.62|1065.12|1068.17|1065.67|1065.33|1062.83|0
1747153500000|2025-05-13 16:25:00|1067.83|1065.33|1070.61|1068.11|1071.68|1069.18|1067.83|1065.33|0
1747153800000|2025-05-13 16:30:00|1070.19|1067.69|1069.94|1067.44|1071.27|1068.77|1068.02|1065.52|0
1747154100000|2025-05-13 16:35:00|1069.42|1066.92|1073.27|1070.77|1073.48|1070.98|1069.42|1066.92|0
1747154400000|2025-05-13 16:40:00|1072.85|1070.35|1073.49|1070.99|1076.15|1073.65|1071.93|1069.43|0
1747154700000|2025-05-13 16:45:00|1073.7|1071.2|1075.05|1072.55|1076.44|1073.94|1073.55|1071.05|0
1747155000000|2025-05-13 16:50:00|1074.57|1072.07|1074.55|1072.05|1075.12|1072.62|1072.63|1070.13|0
1747155300000|2025-05-13 16:55:00|1074.76|1072.26|1073.62|1071.12|1075.02|1072.52|1072.73|1070.23|0
1747155600000|2025-05-13 17:00:00|1074.04|1071.54|1073.28|1070.78|1074.26|1071.76|1071.53|1069.03|0
1747155900000|2025-05-13 17:05:00|1072.66|1070.16|1072.94|1070.44|1073.75|1071.25|1071.14|1068.64|0
1747156200000|2025-05-13 17:10:00|1072.73|1070.23|1070.96|1068.46|1072.94|1070.44|1070.63|1068.13|0
1747156500000|2025-05-13 17:15:00|1071.38|1068.88|1074.57|1072.07|1076.09|1073.59|1070.79|1068.29|0
1747156800000|2025-05-13 17:20:00|1074.78|1072.28|1075.89|1073.39|1076.89|1074.39|1073.21|1070.71|0
1747157100000|2025-05-13 17:25:00|1076.1|1073.6|1076.07|1073.57|1076.66|1074.16|1074.66|1072.16|0
1747157400000|2025-05-13 17:30:00|1076.28|1073.78|1080.91|1078.41|1082.02|1079.52|1076.07|1073.57|0
1747157700000|2025-05-13 17:35:00|1080.96|1078.46|1078.56|1076.06|1081.78|1079.28|1077.37|1074.87|0
1747158000000|2025-05-13 17:40:00|1078.77|1076.27|1077.52|1075.02|1079.71|1077.21|1075.72|1073.22|0
1747158300000|2025-05-13 17:45:00|1077.31|1074.81|1079.27|1076.77|1079.82|1077.32|1077.06|1074.56|0
1747158600000|2025-05-13 17:50:00|1079.06|1076.56|1075.62|1073.12|1080.82|1078.32|1075.13|1072.63|0
1747158900000|2025-05-13 17:55:00|1074.89|1072.39|1073.03|1070.53|1076.66|1074.16|1072.77|1070.27|0
1747159200000|2025-05-13 18:00:00|1073.24|1070.74|1074.16|1071.66|1074.44|1071.94|1069.47|1066.97|0
1747159500000|2025-05-13 18:05:00|1074.37|1071.87|1072.51|1070.01|1075.88|1073.38|1072.51|1070.01|0
1747159800000|2025-05-13 18:10:00|1073.32|1070.82|1075.02|1072.52|1075.67|1073.17|1073.09|1070.59|0
1747160100000|2025-05-13 18:15:00|1075.12|1072.62|1074.82|1072.32|1075.81|1073.31|1072.09|1069.59|0
1747160400000|2025-05-13 18:20:00|1071.69|1069.19|1074.12|1071.62|1076.24|1073.74|1071.48|1068.98|0
1747160700000|2025-05-13 18:25:00|1074.33|1071.83|1072.47|1069.97|1074.83|1072.33|1071.01|1068.51|0
1747161000000|2025-05-13 18:30:00|1072.24|1069.74|1071.1|1068.6|1073.57|1071.07|1070.81|1068.31|0
1747161300000|2025-05-13 18:35:00|1070.89|1068.39|1072|1069.5|1073|1070.5|1070.81|1068.31|0
1747161600000|2025-05-13 18:40:00|1071.79|1069.29|1069.92|1067.42|1072.09|1069.59|1068.81|1066.31|0
1747161900000|2025-05-13 18:45:00|1070.55|1068.05|1070.14|1067.64|1070.8|1068.3|1068.18|1065.68|0
1747162200000|2025-05-13 18:50:00|1069.93|1067.43|1073.22|1070.72|1073.58|1071.08|1069.62|1067.12|0
1747162500000|2025-05-13 18:55:00|1073.01|1070.51|1077.08|1074.58|1078.47|1075.97|1071.66|1069.16|0
1747162800000|2025-05-13 19:00:00|1077.29|1074.79|1076.49|1073.99|1077.85|1075.35|1074.69|1072.19|0
1747163100000|2025-05-13 19:05:00|1076.7|1074.2|1076.34|1073.84|1079.11|1076.61|1075.92|1073.42|0
1747163400000|2025-05-13 19:10:00|1076.13|1073.63|1078.57|1076.07|1079.65|1077.15|1076|1073.5|0
1747163700000|2025-05-13 19:15:00|1078.36|1075.86|1078.99|1076.49|1081.1|1078.6|1078.36|1075.86|0
1747164000000|2025-05-13 19:20:00|1078.78|1076.28|1076.35|1073.85|1079.27|1076.77|1075.59|1073.09|0
1747164300000|2025-05-13 19:25:00|1075.93|1073.43|1076.9|1074.4|1078.44|1075.94|1075.93|1073.43|0
1747164600000|2025-05-13 19:30:00|1077.32|1074.82|1079.59|1077.09|1080.46|1077.96|1076.9|1074.4|0
1747164900000|2025-05-13 19:35:00|1079.17|1076.67|1080.76|1078.26|1082.5|1080|1077.55|1075.05|0
1747165200000|2025-05-13 19:40:00|1080.97|1078.47|1079.34|1076.84|1080.99|1078.49|1078.29|1075.79|0
1747165500000|2025-05-13 19:45:00|1079.13|1076.63|1074.86|1072.36|1079.13|1076.63|1073.98|1071.48|0
1747165800000|2025-05-13 19:50:00|1077.18|1074.68|1069.05|1066.55|1078.54|1076.04|1067.7|1065.2|0
1747166100000|2025-05-13 19:55:00|1068.85|1066.35|1062.85|1060.35|1070.43|1067.93|1062.85|1060.35|0
1747166400000|2025-05-13 20:00:00|1065.16|1062.66|1063.87|1061.37|1065.55|1063.05|1058.24|1055.74|0
1747166700000|2025-05-13 20:05:00|1063.66|1061.16|1060.76|1058.26|1064.42|1061.92|1060.76|1058.26|0
1747167000000|2025-05-13 20:10:00|1060.97|1058.47|1062.91|1060.41|1063.27|1060.77|1060.19|1057.69|0
1747167300000|2025-05-13 20:15:00|1062.29|1059.79|1061.1|1058.6|1062.91|1060.41|1060.98|1058.48|0
1747167600000|2025-05-13 20:20:00|1061.31|1058.81|1060.47|1057.97|1061.67|1059.17|1060.41|1057.91|0
1747167900000|2025-05-13 20:25:00|1060.77|1058.27|1061.37|1058.87|1063.09|1060.59|1060.75|1058.25|0
1747168200000|2025-05-13 20:30:00|1061.27|1058.77|1062.33|1059.83|1062.62|1060.12|1061.27|1058.77|0
1747168500000|2025-05-13 20:35:00|1062.12|1059.62|1063.06|1060.56|1063.27|1060.77|1061.54|1059.04|0
1747168800000|2025-05-13 20:40:00|1063.27|1060.77|1061.33|1058.83|1063.75|1061.25|1061.27|1058.77|0
1747169100000|2025-05-13 20:45:00|1061.12|1058.62|1062.76|1060.26|1063.05|1060.55|1061.12|1058.62|0
1747169400000|2025-05-13 20:50:00|1062.55|1060.05|1063.24|1060.74|1063.38|1060.88|1062.26|1059.76|0
1747169700000|2025-05-13 20:55:00|1063.49|1060.49|1062.23|1059.23|1063.49|1060.49|1062.02|1059.02|0
1747170000000|2025-05-13 21:00:00|1063.05|1060.05|1062.67|1059.67|1063.06|1060.06|1062.52|1059.52|0
1747170300000|2025-05-13 21:05:00|1062.6|1059.6|1062.67|1059.67|1062.82|1059.82|1062.29|1059.29|0
1747170600000|2025-05-13 21:10:00|1062.59|1059.59|1062.89|1059.89|1062.89|1059.89|1062.37|1059.37|0
1747170900000|2025-05-13 21:15:00|1063.05|1060.05|1061.41|1058.41|1063.44|1060.44|1061.41|1058.41|0
1747171200000|2025-05-13 21:20:00|1061.37|1058.37|1061.68|1058.68|1062.21|1059.21|1061.25|1058.25|0
1747171500000|2025-05-13 21:25:00|1061.41|1058.41|1061.98|1058.98|1062.02|1059.02|1061.13|1058.13|0
1747171800000|2025-05-13 21:30:00|1062.29|1059.29|1062.06|1059.06|1062.86|1059.86|1061.87|1058.87|0
1747172100000|2025-05-13 21:35:00|1061.68|1058.68|1061.82|1058.82|1061.9|1058.9|1061.67|1058.67|0
1747172400000|2025-05-13 21:40:00|1061.59|1058.59|1061.59|1058.59|1061.59|1058.59|1061.51|1058.51|0
1747172700000|2025-05-13 21:45:00|1061.56|1058.56|1062.88|1059.88|1062.88|1059.88|1061.56|1058.56|0
1747173000000|2025-05-13 21:50:00|1062.84|1059.84|1063.11|1060.11|1063.14|1060.14|1062.8|1059.8|0
1747173300000|2025-05-13 21:55:00|1063.08|1060.08|1063.24|1060.24|1064.06|1061.06|1063.08|1060.08|0
1747173600000|2025-05-13 22:00:00|1063.05|1060.05|1062.63|1059.63|1065.25|1062.25|1061.9|1058.9|0
1747173900000|2025-05-13 22:05:00|1062.84|1059.84|1063.46|1060.46|1063.47|1060.47|1061.79|1058.79|0
1747174200000|2025-05-13 22:10:00|1063.36|1060.36|1064.41|1061.41|1065.04|1062.04|1062.94|1059.94|0
1747174500000|2025-05-13 22:15:00|1064.2|1061.2|1064.83|1061.83|1065.04|1062.04|1063.78|1060.78|0
1747174800000|2025-05-13 22:20:00|1064.62|1061.62|1064.51|1061.51|1065.03|1062.03|1064.2|1061.2|0
1747175100000|2025-05-13 22:25:00|1064.82|1061.82|1064.61|1061.61|1065.24|1062.24|1063.78|1060.78|0
1747175400000|2025-05-13 22:30:00|1064.4|1061.4|1063.57|1060.57|1064.71|1061.71|1063.57|1060.57|0
1747175700000|2025-05-13 22:35:00|1063.67|1060.67|1063.56|1060.56|1063.98|1060.98|1063.36|1060.36|0
1747176000000|2025-05-13 22:40:00|1063.66|1060.66|1064.19|1061.19|1064.4|1061.4|1063.66|1060.66|0
1747176300000|2025-05-13 22:45:00|1064.29|1061.29|1065.03|1062.03|1065.24|1062.24|1064.19|1061.19|0
1747176600000|2025-05-13 22:50:00|1065.24|1062.24|1064.19|1061.19|1065.44|1062.44|1064.19|1061.19|0
1747176900000|2025-05-13 22:55:00|1063.98|1060.98|1063.77|1060.77|1064.61|1061.61|1063.56|1060.56|0
1747177200000|2025-05-13 23:00:00|1063.66|1060.66|1063.56|1060.56|1065.02|1062.02|1063.35|1060.35|0
1747177500000|2025-05-13 23:05:00|1063.35|1060.35|1064.81|1061.81|1064.81|1061.81|1062.09|1059.09|0
1747177800000|2025-05-13 23:10:00|1065.02|1062.02|1065.86|1062.86|1065.86|1062.86|1063.97|1060.97|0
1747178100000|2025-05-13 23:15:00|1065.65|1062.65|1064.6|1061.6|1065.75|1062.75|1063.86|1060.86|0
1747178400000|2025-05-13 23:20:00|1064.49|1061.49|1065.02|1062.02|1065.02|1062.02|1064.39|1061.39|0
1747178700000|2025-05-13 23:25:00|1064.81|1061.81|1064.18|1061.18|1065.02|1062.02|1063.97|1060.97|0
1747179000000|2025-05-13 23:30:00|1063.97|1060.97|1064.9|1061.9|1065.01|1062.01|1063.97|1060.97|0
1747179300000|2025-05-13 23:35:00|1064.8|1061.8|1068.46|1065.46|1068.99|1065.99|1064.8|1061.8|0
1747179600000|2025-05-13 23:40:00|1068.36|1065.36|1067.83|1064.83|1068.57|1065.57|1067.52|1064.52|0
1747179900000|2025-05-13 23:45:00|1067.73|1064.73|1068.15|1065.15|1068.78|1065.78|1067.31|1064.31|0
1747180200000|2025-05-13 23:50:00|1068.25|1065.25|1068.15|1065.15|1068.57|1065.57|1067.62|1064.62|0
1747180500000|2025-05-13 23:55:00|1068.25|1065.25|1067.73|1064.73|1069.09|1066.09|1067.52|1064.52|0
1747180800000|2025-05-14 00:00:00|1067.52|1064.52|1066.89|1063.89|1068.46|1065.46|1065.84|1062.84|0
1747181100000|2025-05-14 00:05:00|1067.1|1064.1|1067.72|1064.72|1067.93|1064.93|1065.63|1062.63|0
1747181400000|2025-05-14 00:10:00|1067.83|1064.83|1065.63|1062.63|1068.14|1065.14|1065.21|1062.21|0
1747181700000|2025-05-14 00:15:00|1065.84|1062.84|1065.2|1062.7|1068.09|1065.59|1065.1|1062.52|0
1747182000000|2025-05-14 00:20:00|1065.31|1062.81|1064.92|1062.42|1065.88|1063.38|1064.31|1061.81|0
1747182300000|2025-05-14 00:25:00|1064.71|1062.21|1064.41|1061.91|1065.28|1062.78|1063.41|1060.91|0
1747182600000|2025-05-14 00:30:00|1064.25|1061.75|1063.08|1060.58|1064.5|1062|1061.77|1059.27|0
1747182900000|2025-05-14 00:35:00|1062.89|1060.39|1063.49|1060.99|1063.87|1061.37|1062.56|1060.06|0
1747183200000|2025-05-14 00:40:00|1063.6|1061.1|1064.26|1061.76|1064.63|1062.13|1063.19|1060.69|0
1747183500000|2025-05-14 00:45:00|1064.47|1061.97|1064.18|1061.68|1064.56|1062.06|1063.78|1061.28|0
1747183800000|2025-05-14 00:50:00|1063.97|1061.47|1063.88|1061.38|1064.27|1061.77|1062.72|1060.22|0
1747184100000|2025-05-14 00:55:00|1063.77|1061.27|1063.61|1061.11|1064.51|1062.01|1063.29|1060.79|0
1747184400000|2025-05-14 01:00:00|1063.56|1061.06|1060.84|1058.34|1064.46|1061.96|1060.37|1057.87|0
1747184700000|2025-05-14 01:05:00|1061.05|1058.55|1060.24|1057.74|1061.26|1058.76|1058.92|1056.42|0
1747185000000|2025-05-14 01:10:00|1060.35|1057.85|1061.95|1059.45|1062.23|1059.73|1059.53|1057.03|0
1747185300000|2025-05-14 01:15:00|1061.97|1059.47|1062.85|1060.35|1063.9|1061.4|1061.8|1059.3|0
1747185600000|2025-05-14 01:20:00|1062.64|1060.14|1062.91|1060.41|1063.62|1061.12|1062.56|1060.06|0
1747185900000|2025-05-14 01:25:00|1062.8|1060.3|1062.97|1060.47|1063.13|1060.63|1062.57|1060.07|0
1747186200000|2025-05-14 01:30:00|1062.76|1060.26|1062.15|1059.65|1063.39|1060.89|1061.7|1059.2|0
1747186500000|2025-05-14 01:35:00|1061.8|1059.3|1061.71|1059.21|1062.27|1059.77|1061.08|1058.58|0
1747186800000|2025-05-14 01:40:00|1061.62|1059.12|1065.38|1062.88|1065.38|1062.88|1061.36|1058.86|0
1747187100000|2025-05-14 01:45:00|1065.17|1062.67|1064.02|1061.52|1065.5|1063|1063.63|1061.13|0
1747187400000|2025-05-14 01:50:00|1064.23|1061.73|1064.16|1061.66|1064.71|1062.21|1063.73|1061.23|0
1747187700000|2025-05-14 01:55:00|1064.37|1061.87|1063.9|1061.4|1064.75|1062.25|1063.01|1060.51|0
1747188000000|2025-05-14 02:00:00|1063.87|1061.37|1061.25|1058.75|1064.34|1061.84|1060.78|1058.28|0
1747188300000|2025-05-14 02:05:00|1061.14|1058.64|1060.97|1058.47|1061.72|1059.22|1060.54|1058.04|0
1747188600000|2025-05-14 02:10:00|1060.86|1058.36|1061.59|1059.09|1061.69|1059.19|1060.76|1058.26|0
1747188900000|2025-05-14 02:15:00|1061.48|1058.98|1063.23|1060.73|1063.68|1061.18|1061.33|1058.83|0
1747189200000|2025-05-14 02:20:00|1063.65|1061.15|1064.53|1062.03|1064.94|1062.44|1063.39|1060.89|0
1747189500000|2025-05-14 02:25:00|1066.37|1063.87|1063.62|1061.12|1066.37|1063.87|1063.59|1061.09|0
1747189800000|2025-05-14 02:30:00|1063.52|1061.02|1062.95|1060.45|1063.77|1061.27|1062.95|1060.45|0
1747190100000|2025-05-14 02:35:00|1062.85|1060.35|1062.21|1059.71|1063.64|1061.14|1062.11|1059.61|0
1747190400000|2025-05-14 02:40:00|1062.23|1059.73|1062.28|1059.78|1062.95|1060.45|1061.82|1059.32|0
1747190700000|2025-05-14 02:45:00|1062.27|1059.77|1062.04|1059.54|1062.57|1060.07|1061.68|1059.18|0
1747191000000|2025-05-14 02:50:00|1062.14|1059.64|1062.05|1059.55|1062.39|1059.89|1061.48|1058.98|0
1747191300000|2025-05-14 02:55:00|1062.26|1059.76|1062.01|1059.51|1062.26|1059.76|1060.96|1058.46|0
1747191600000|2025-05-14 03:00:00|1062.11|1059.61|1062.62|1060.12|1062.83|1060.33|1061.32|1058.82|0
1747191900000|2025-05-14 03:05:00|1062.57|1060.07|1065.66|1063.16|1066.34|1063.84|1062.36|1059.86|0
1747192200000|2025-05-14 03:10:00|1065.7|1063.2|1065.41|1062.91|1066.12|1063.62|1065.41|1062.91|0
1747192500000|2025-05-14 03:15:00|1065.62|1063.12|1065.86|1063.36|1066.12|1063.62|1065.4|1062.9|0
1747192800000|2025-05-14 03:20:00|1065.96|1063.46|1066.1|1063.6|1066.82|1064.32|1065.78|1063.28|0
1747193100000|2025-05-14 03:25:00|1065.95|1063.45|1066|1063.5|1066.4|1063.9|1065.66|1063.16|0
1747193400000|2025-05-14 03:30:00|1065.79|1063.29|1066.38|1063.88|1067.5|1065|1065.79|1063.29|0
1747193700000|2025-05-14 03:35:00|1066.59|1064.09|1066.18|1063.68|1066.83|1064.33|1065.76|1063.26|0
1747194000000|2025-05-14 03:40:00|1066.16|1063.66|1066.01|1063.51|1066.21|1063.71|1065.62|1063.12|0
1747194300000|2025-05-14 03:45:00|1065.93|1063.43|1065.04|1062.54|1066.02|1063.52|1064.74|1062.24|0
1747194600000|2025-05-14 03:50:00|1065.06|1062.56|1065|1062.5|1065.24|1062.74|1064.76|1062.26|0
1747194900000|2025-05-14 03:55:00|1065.21|1062.71|1065.57|1063.07|1065.86|1063.36|1064.76|1062.26|0
1747195200000|2025-05-14 04:00:00|1065.78|1063.28|1065.46|1062.96|1066.28|1063.78|1064.92|1062.42|0
1747195500000|2025-05-14 04:05:00|1065.36|1062.86|1064.91|1062.41|1065.67|1063.17|1064.76|1062.26|0
1747195800000|2025-05-14 04:10:00|1065.12|1062.62|1064.55|1062.05|1065.12|1062.62|1063.43|1060.93|0
1747196100000|2025-05-14 04:15:00|1064.5|1062|1065.73|1063.23|1065.74|1063.24|1064.1|1061.6|0
1747196400000|2025-05-14 04:20:00|1065.55|1063.05|1065.71|1063.21|1066.05|1063.55|1065.07|1062.57|0
1747196700000|2025-05-14 04:25:00|1065.81|1063.31|1065.57|1063.07|1065.92|1063.42|1065.05|1062.55|0
1747197000000|2025-05-14 04:30:00|1065.63|1063.13|1065.51|1063.01|1065.78|1063.28|1065.32|1062.82|0
1747197300000|2025-05-14 04:35:00|1065.82|1063.32|1069|1066.5|1069.33|1066.83|1065.82|1063.32|0
1747197600000|2025-05-14 04:40:00|1068.9|1066.4|1069.8|1067.3|1070.39|1067.89|1068.73|1066.23|0
1747197900000|2025-05-14 04:45:00|1069.93|1067.43|1068.64|1066.14|1070.35|1067.85|1068.48|1065.98|0
1747198200000|2025-05-14 04:50:00|1068.53|1066.03|1068.65|1066.15|1069.05|1066.55|1068.22|1065.72|0
1747198500000|2025-05-14 04:55:00|1068.55|1066.05|1068.29|1065.79|1068.68|1066.18|1068.21|1065.71|0
1747198800000|2025-05-14 05:00:00|1068.19|1065.69|1068.17|1065.67|1068.45|1065.95|1067.39|1064.89|0
1747199100000|2025-05-14 05:05:00|1068.06|1065.56|1068.24|1065.74|1068.74|1066.24|1067.87|1065.37|0
1747199400000|2025-05-14 05:10:00|1068.39|1065.89|1069.28|1066.78|1069.49|1066.99|1067.92|1065.42|0
1747199700000|2025-05-14 05:15:00|1069.07|1066.57|1069.3|1066.8|1071.01|1068.51|1068.85|1066.35|0
1747200000000|2025-05-14 05:20:00|1069.4|1066.9|1068.55|1066.05|1069.57|1067.07|1068.25|1065.75|0
1747200300000|2025-05-14 05:25:00|1068.34|1065.84|1066.26|1063.76|1068.45|1065.95|1065.89|1063.39|0
1747200600000|2025-05-14 05:30:00|1066.04|1063.54|1066.07|1063.57|1066.83|1064.33|1065.61|1063.11|0
1747200900000|2025-05-14 05:35:00|1066.28|1063.78|1067.82|1065.32|1068.09|1065.59|1065.97|1063.47|0
1747201200000|2025-05-14 05:40:00|1067.84|1065.34|1067.81|1065.31|1068.26|1065.76|1067.23|1064.73|0
1747201500000|2025-05-14 05:45:00|1067.7|1065.2|1068.68|1066.18|1069.2|1066.7|1067.6|1065.1|0
1747201800000|2025-05-14 05:50:00|1068.66|1066.16|1068.09|1065.59|1068.96|1066.46|1067.59|1065.09|0
1747202100000|2025-05-14 05:55:00|1068.3|1065.8|1068.19|1065.69|1068.52|1066.02|1067.66|1065.16|0
1747202400000|2025-05-14 06:00:00|1068.09|1065.59|1069.07|1066.57|1069.4|1066.9|1067.61|1065.11|0
1747202700000|2025-05-14 06:05:00|1068.86|1066.36|1066.7|1064.2|1069.09|1066.59|1066.26|1063.76|0
1747203000000|2025-05-14 06:10:00|1066.49|1063.99|1066.02|1063.52|1067.11|1064.61|1065.92|1063.42|0
1747203300000|2025-05-14 06:15:00|1066.23|1063.73|1066.06|1063.56|1066.78|1064.28|1065.4|1062.9|0
1747203600000|2025-05-14 06:20:00|1066.02|1063.52|1065.89|1063.39|1066.35|1063.85|1065.11|1062.61|0
1747203900000|2025-05-14 06:25:00|1065.68|1063.18|1068.91|1066.41|1069.32|1066.82|1065.64|1063.14|0
1747204200000|2025-05-14 06:30:00|1068.81|1066.31|1069.08|1066.58|1069.58|1067.08|1067.74|1065.24|0
1747204500000|2025-05-14 06:35:00|1068.76|1066.26|1067.8|1065.3|1069.24|1066.74|1067.8|1065.3|0
1747204800000|2025-05-14 06:40:00|1067.59|1065.09|1067.48|1064.98|1067.74|1065.24|1066.97|1064.47|0
1747205100000|2025-05-14 06:45:00|1067.59|1065.09|1067.18|1064.68|1067.84|1065.34|1066.72|1064.22|0
1747205400000|2025-05-14 06:50:00|1067.06|1064.56|1069.25|1066.75|1070.09|1067.59|1065.62|1063.12|0
1747205700000|2025-05-14 06:55:00|1069.36|1066.86|1072.6|1070.1|1073.6|1071.1|1069.1|1066.6|0
1747206000000|2025-05-14 07:00:00|1072.81|1070.31|1072.89|1070.39|1073.72|1071.22|1071.37|1068.87|0
1747206300000|2025-05-14 07:05:00|1073|1070.5|1073.56|1071.06|1074.93|1072.43|1071.37|1068.87|0
1747206600000|2025-05-14 07:10:00|1073.77|1071.27|1074.89|1072.39|1075.57|1073.07|1073.27|1070.77|0
1747206900000|2025-05-14 07:15:00|1075.1|1072.6|1072.7|1070.2|1075.27|1072.77|1072.7|1070.2|0
1747207200000|2025-05-14 07:20:00|1072.49|1069.99|1068.37|1065.87|1072.82|1070.32|1067.81|1065.31|0
1747207500000|2025-05-14 07:25:00|1068.26|1065.76|1065.55|1063.05|1068.32|1065.82|1064.97|1062.47|0
1747207800000|2025-05-14 07:30:00|1065.45|1062.95|1064.98|1062.48|1066.06|1063.56|1063.85|1061.35|0
1747208100000|2025-05-14 07:35:00|1065.09|1062.59|1067.08|1064.58|1067.31|1064.81|1064.83|1062.33|0
1747208400000|2025-05-14 07:40:00|1067.29|1064.79|1066.84|1064.34|1067.82|1065.32|1066.33|1063.83|0
1747208700000|2025-05-14 07:45:00|1066.94|1064.44|1068.35|1065.85|1069.17|1066.67|1066.84|1064.34|0
1747209000000|2025-05-14 07:50:00|1068.46|1065.96|1068.46|1065.96|1068.97|1066.47|1067.35|1064.85|0
1747209300000|2025-05-14 07:55:00|1068.25|1065.75|1069.3|1066.8|1069.83|1067.33|1067.93|1065.43|0
1747209600000|2025-05-14 08:00:00|1069.09|1066.59|1065.84|1063.34|1069.86|1067.36|1065.28|1062.78|0
1747209900000|2025-05-14 08:05:00|1065.95|1063.45|1064.47|1061.97|1067.43|1064.93|1064.09|1061.59|0
1747210200000|2025-05-14 08:10:00|1064.68|1062.18|1065.58|1063.08|1067.31|1064.81|1063.54|1061.04|0
1747210500000|2025-05-14 08:15:00|1065.35|1062.85|1066.27|1063.77|1066.8|1064.3|1063.41|1060.91|0
1747210800000|2025-05-14 08:20:00|1066.06|1063.56|1066.07|1063.57|1066.97|1064.47|1064.81|1062.31|0
1747211100000|2025-05-14 08:25:00|1066.28|1063.78|1065.57|1063.07|1067.41|1064.91|1064.73|1062.23|0
1747211400000|2025-05-14 08:30:00|1065.78|1063.28|1064.7|1062.2|1066.18|1063.68|1063.66|1061.16|0
1747211700000|2025-05-14 08:35:00|1064.64|1062.14|1066.2|1063.7|1066.54|1064.04|1064.22|1061.72|0
1747212000000|2025-05-14 08:40:00|1065.78|1063.28|1065.74|1063.24|1066.57|1064.07|1064.71|1062.21|0
1747212300000|2025-05-14 08:45:00|1065.85|1063.35|1067.11|1064.61|1067.33|1064.83|1065.19|1062.69|0
1747212600000|2025-05-14 08:50:00|1067.01|1064.51|1069.27|1066.77|1069.69|1067.19|1066.63|1064.13|0
1747212900000|2025-05-14 08:55:00|1069.48|1066.98|1066.85|1064.35|1069.48|1066.98|1066.71|1064.21|0
1747213200000|2025-05-14 09:00:00|1066.62|1064.12|1059.23|1056.73|1067.14|1064.64|1059.13|1056.63|0
1747213500000|2025-05-14 09:05:00|1059.13|1056.63|1058.94|1056.44|1061.03|1058.53|1058.22|1055.72|0
1747213800000|2025-05-14 09:10:00|1059.15|1056.65|1059.21|1056.71|1061.36|1058.86|1058.7|1056.2|0
1747214100000|2025-05-14 09:15:00|1059|1056.5|1061.06|1058.56|1062.09|1059.59|1058.86|1056.36|0
1747214400000|2025-05-14 09:20:00|1060.95|1058.45|1062.55|1060.05|1062.69|1060.19|1060.18|1057.68|0
1747214700000|2025-05-14 09:25:00|1062.97|1060.47|1064.76|1062.26|1066.8|1064.3|1062.86|1060.36|0
1747215000000|2025-05-14 09:30:00|1065.07|1062.57|1062.72|1060.22|1065.45|1062.95|1062.72|1060.22|0
1747215300000|2025-05-14 09:35:00|1062.61|1060.11|1061.96|1059.46|1063.9|1061.4|1061.41|1058.91|0
1747215600000|2025-05-14 09:40:00|1061.85|1059.35|1061.63|1059.13|1062.21|1059.71|1060.6|1058.1|0
1747215900000|2025-05-14 09:45:00|1061.25|1058.75|1062.01|1059.51|1062.93|1060.43|1061.22|1058.72|0
1747216200000|2025-05-14 09:50:00|1062.5|1060|1060.92|1058.42|1062.5|1060|1060.6|1058.1|0
1747216500000|2025-05-14 09:55:00|1061.02|1058.52|1060.62|1058.12|1061.02|1058.52|1059.96|1057.46|0
1747216800000|2025-05-14 10:00:00|1060.53|1058.03|1060.04|1057.54|1061.53|1059.03|1059.76|1057.26|0
1747217100000|2025-05-14 10:05:00|1060.39|1057.89|1060.11|1057.61|1060.94|1058.44|1059.77|1057.27|0
1747217400000|2025-05-14 10:10:00|1058.57|1056.07|1058.52|1056.02|1063.02|1060.52|1058.42|1055.92|0
1747217700000|2025-05-14 10:15:00|1059.22|1056.72|1058.95|1056.45|1060.01|1057.51|1058.38|1055.88|0
1747218000000|2025-05-14 10:20:00|1058.89|1056.39|1063.92|1061.42|1063.92|1061.42|1058.47|1055.97|0
1747218300000|2025-05-14 10:25:00|1063.44|1060.94|1062.96|1060.46|1063.79|1061.29|1062.96|1060.46|0
1747218600000|2025-05-14 10:30:00|1063.06|1060.56|1065.35|1062.85|1065.35|1062.85|1063.06|1060.56|0
1747218900000|2025-05-14 10:35:00|1065.24|1062.74|1066.1|1063.6|1066.51|1064.01|1064.7|1062.2|0
1747219200000|2025-05-14 10:40:00|1066.42|1063.92|1066.47|1063.97|1067.2|1064.7|1065.94|1063.44|0
1747219500000|2025-05-14 10:45:00|1066.68|1064.18|1064.99|1062.49|1066.8|1064.3|1064.99|1062.49|0
1747219800000|2025-05-14 10:50:00|1064.78|1062.28|1064.7|1062.2|1065.88|1063.38|1064.27|1061.77|0
1747220100000|2025-05-14 10:55:00|1064.59|1062.09|1065.74|1063.24|1066.31|1063.81|1063.31|1060.81|0
1747220400000|2025-05-14 11:00:00|1065.95|1063.45|1070.35|1067.85|1071.58|1069.08|1065.85|1063.35|0
1747220700000|2025-05-14 11:05:00|1070.76|1068.26|1071.08|1068.58|1071.79|1069.29|1069.9|1067.4|0
1747221000000|2025-05-14 11:10:00|1070.76|1068.26|1071.5|1069|1072.05|1069.55|1070.6|1068.1|0
1747221300000|2025-05-14 11:15:00|1071.71|1069.21|1074.09|1071.59|1074.45|1071.95|1071.01|1068.51|0
1747221600000|2025-05-14 11:20:00|1074.3|1071.8|1076.25|1073.75|1077.32|1074.82|1074.06|1071.56|0
1747221900000|2025-05-14 11:25:00|1075.88|1073.38|1077.81|1075.31|1078|1075.5|1075.25|1072.75|0
1747222200000|2025-05-14 11:30:00|1078.02|1075.52|1077.5|1075|1079.86|1077.36|1077.15|1074.65|0
1747222500000|2025-05-14 11:35:00|1077.61|1075.11|1078.33|1075.83|1078.71|1076.21|1077.07|1074.57|0
1747222800000|2025-05-14 11:40:00|1078.12|1075.62|1076.51|1074.01|1078.13|1075.63|1075.79|1073.29|0
1747223100000|2025-05-14 11:45:00|1076.72|1074.22|1075.72|1073.22|1076.72|1074.22|1073.68|1071.18|0
1747223400000|2025-05-14 11:50:00|1075.54|1073.04|1075.68|1073.18|1076.42|1073.92|1074.91|1072.41|0
1747223700000|2025-05-14 11:55:00|1075.47|1072.97|1074.06|1071.56|1075.47|1072.97|1072.14|1069.64|0
1747224000000|2025-05-14 12:00:00|1074.48|1071.98|1073.43|1070.93|1075.06|1072.56|1072.95|1070.45|0
1747224300000|2025-05-14 12:05:00|1073.22|1070.72|1075.89|1073.39|1076.44|1073.94|1073.22|1070.72|0
1747224600000|2025-05-14 12:10:00|1075.19|1072.69|1076.18|1073.68|1076.55|1074.05|1074.63|1072.13|0
1747224900000|2025-05-14 12:15:00|1075.81|1073.31|1077.15|1074.65|1077.36|1074.86|1075.35|1072.85|0
1747225200000|2025-05-14 12:20:00|1076.83|1074.33|1078.94|1076.44|1079.26|1076.76|1076.32|1073.82|0
1747225500000|2025-05-14 12:25:00|1079.15|1076.65|1078.08|1075.58|1079.17|1076.67|1077.29|1074.79|0
1747225800000|2025-05-14 12:30:00|1077.87|1075.37|1079.58|1077.08|1080.84|1078.34|1077.67|1075.17|0
1747226100000|2025-05-14 12:35:00|1079.37|1076.87|1074.98|1072.48|1079.58|1077.08|1074.98|1072.48|0
1747226400000|2025-05-14 12:40:00|1074.04|1071.54|1073.62|1071.12|1076.09|1073.59|1073.41|1070.91|0
1747226700000|2025-05-14 12:45:00|1073.72|1071.22|1073|1070.5|1073.93|1071.43|1072.46|1069.96|0
1747227000000|2025-05-14 12:50:00|1073.21|1070.71|1074.89|1072.39|1075.1|1072.6|1072.78|1070.28|0
1747227300000|2025-05-14 12:55:00|1074.68|1072.18|1074.54|1072.04|1075.06|1072.56|1073.5|1071|0
1747227600000|2025-05-14 13:00:00|1074.75|1072.25|1072.81|1070.31|1074.96|1072.46|1071.79|1069.29|0
1747227900000|2025-05-14 13:05:00|1072.91|1070.41|1071.52|1069.02|1073.3|1070.8|1070.45|1067.95|0
1747228200000|2025-05-14 13:10:00|1071.62|1069.12|1075.32|1072.82|1075.53|1073.03|1071.35|1068.85|0
1747228500000|2025-05-14 13:15:00|1075.11|1072.61|1075.97|1073.47|1076.6|1074.1|1074.9|1072.4|0
1747228800000|2025-05-14 13:20:00|1075.54|1073.04|1075.62|1072.62|1076.07|1073.57|1074.57|1072.07|0
1747229100000|2025-05-14 13:25:00|1075.2|1072.2|1072.68|1069.68|1075.41|1072.41|1071.84|1068.84|0
1747229400000|2025-05-14 13:30:00|1076.69|1074.19|1080.8|1078.3|1080.8|1078.3|1074.06|1071.56|0
1747229700000|2025-05-14 13:35:00|1081.43|1078.93|1077.98|1075.48|1082.02|1079.52|1076.8|1074.3|0
1747230000000|2025-05-14 13:40:00|1077.35|1074.85|1073.49|1070.99|1078.76|1076.26|1073.49|1070.99|0
1747230300000|2025-05-14 13:45:00|1073.91|1071.41|1064.93|1062.43|1074.33|1071.83|1061.61|1059.11|0
1747230600000|2025-05-14 13:50:00|1064.83|1062.33|1065.63|1063.13|1069.7|1067.2|1062.39|1059.89|0
1747230900000|2025-05-14 13:55:00|1065.84|1063.34|1068.56|1066.06|1068.56|1066.06|1061.06|1058.56|0
1747231200000|2025-05-14 14:00:00|1068.87|1066.37|1068.57|1066.07|1070.55|1068.05|1064.86|1062.36|0
1747231500000|2025-05-14 14:05:00|1068.36|1065.86|1067.68|1065.18|1072.59|1070.09|1064.08|1061.58|0
1747231800000|2025-05-14 14:10:00|1067.89|1065.39|1069.54|1067.04|1070.2|1067.7|1061.69|1059.19|0
1747232100000|2025-05-14 14:15:00|1068.21|1065.71|1066.03|1063.53|1069.72|1067.22|1063.07|1060.57|0
1747232400000|2025-05-14 14:20:00|1065.74|1063.24|1069.13|1066.63|1070.71|1068.21|1063.47|1060.97|0
1747232700000|2025-05-14 14:25:00|1069.02|1066.52|1070.15|1067.65|1070.86|1068.36|1068.06|1065.56|0
1747233000000|2025-05-14 14:30:00|1070.33|1067.83|1069.76|1067.26|1073.68|1071.18|1067.37|1064.87|0
1747233300000|2025-05-14 14:35:00|1068.89|1066.39|1068.69|1066.19|1071.48|1068.98|1067.57|1065.07|0
1747233600000|2025-05-14 14:40:00|1068.9|1066.4|1066.22|1063.72|1071.15|1068.65|1066.22|1063.72|0
1747233900000|2025-05-14 14:45:00|1066.85|1064.35|1069.55|1067.05|1069.55|1067.05|1065.4|1062.9|0
1747234200000|2025-05-14 14:50:00|1069.97|1067.47|1072.33|1069.83|1074.99|1072.49|1069.15|1066.65|0
1747234500000|2025-05-14 14:55:00|1073.22|1070.72|1070.68|1068.18|1073.22|1070.72|1070.36|1067.86|0
1747234800000|2025-05-14 15:00:00|1071.31|1068.81|1059.64|1057.14|1071.74|1069.24|1058.14|1055.64|0
1747235100000|2025-05-14 15:05:00|1059.23|1056.73|1063.23|1060.73|1063.65|1061.15|1056.28|1053.78|0
1747235400000|2025-05-14 15:10:00|1062.82|1060.32|1067.4|1064.9|1068.23|1065.73|1062.51|1060.01|0
1747235700000|2025-05-14 15:15:00|1067.61|1065.11|1066.61|1064.11|1069.85|1067.35|1064.38|1061.88|0
1747236000000|2025-05-14 15:20:00|1066.4|1063.9|1071.48|1068.98|1072.61|1070.11|1065.91|1063.41|0
1747236300000|2025-05-14 15:25:00|1071.69|1069.19|1074.49|1071.99|1075.79|1073.29|1070.86|1068.36|0
1747236600000|2025-05-14 15:30:00|1074.07|1071.57|1076.16|1073.66|1077.12|1074.62|1073.18|1070.68|0
1747236900000|2025-05-14 15:35:00|1076.73|1074.23|1077.78|1075.28|1078.22|1075.72|1075.46|1072.96|0
1747237200000|2025-05-14 15:40:00|1077.99|1075.49|1076.75|1074.25|1077.99|1075.49|1075.47|1072.97|0
1747237500000|2025-05-14 15:45:00|1076.85|1074.35|1074.6|1072.1|1077.51|1075.01|1074.25|1071.75|0
1747237800000|2025-05-14 15:50:00|1074.81|1072.31|1075.11|1072.61|1077.19|1074.69|1072.99|1070.49|0
1747238100000|2025-05-14 15:55:00|1075.01|1072.51|1077.02|1074.52|1078.29|1075.79|1074.4|1071.9|0
1747238400000|2025-05-14 16:00:00|1076.81|1074.31|1078.74|1076.24|1079.35|1076.85|1076.04|1073.54|0
1747238700000|2025-05-14 16:05:00|1079.16|1076.66|1080.33|1077.83|1081.52|1079.02|1077.97|1075.47|0
1747239000000|2025-05-14 16:10:00|1080.54|1078.04|1077.88|1075.38|1080.86|1078.36|1076.8|1074.3|0
1747239300000|2025-05-14 16:15:00|1078.09|1075.59|1075.58|1073.08|1078.26|1075.76|1075.09|1072.59|0
1747239600000|2025-05-14 16:20:00|1075.79|1073.29|1075.83|1073.33|1077.18|1074.68|1074.33|1071.83|0
1747239900000|2025-05-14 16:25:00|1075.93|1073.43|1076.55|1074.05|1077.66|1075.16|1075.23|1072.73|0
1747240200000|2025-05-14 16:30:00|1076.76|1074.26|1080.27|1077.77|1081.41|1078.91|1076.38|1073.88|0
1747240500000|2025-05-14 16:35:00|1080.06|1077.56|1074.38|1071.88|1080.85|1078.35|1073.92|1071.42|0
1747240800000|2025-05-14 16:40:00|1074.58|1072.08|1071.67|1069.17|1074.58|1072.08|1069.58|1067.08|0
1747241100000|2025-05-14 16:45:00|1071.46|1068.96|1072.55|1070.05|1074.68|1072.18|1071.17|1068.67|0
1747241400000|2025-05-14 16:50:00|1072.34|1069.84|1073.65|1071.15|1074.8|1072.3|1071.74|1069.24|0
1747241700000|2025-05-14 16:55:00|1073.48|1070.98|1071.96|1069.46|1073.93|1071.43|1071.69|1069.19|0
1747242000000|2025-05-14 17:00:00|1071.89|1069.39|1071.08|1068.58|1072.42|1069.92|1069.7|1067.2|0
1747242300000|2025-05-14 17:05:00|1070.66|1068.16|1071.29|1068.79|1072.4|1069.9|1068.97|1066.47|0
1747242600000|2025-05-14 17:10:00|1071.73|1069.23|1069.33|1066.83|1071.73|1069.23|1067.52|1065.02|0
1747242900000|2025-05-14 17:15:00|1069.54|1067.04|1066.26|1063.76|1069.54|1067.04|1063.17|1060.67|0
1747243200000|2025-05-14 17:20:00|1066.05|1063.55|1060.31|1057.81|1066.47|1063.97|1056.7|1054.2|0
1747243500000|2025-05-14 17:25:00|1059.64|1057.14|1063.48|1060.98|1063.89|1061.39|1057.55|1055.05|0
1747243800000|2025-05-14 17:30:00|1063.28|1060.78|1062.58|1060.08|1065.47|1062.97|1062.14|1059.64|0
1747244100000|2025-05-14 17:35:00|1062.44|1059.94|1066.66|1064.16|1067.08|1064.58|1062.44|1059.94|0
1747244400000|2025-05-14 17:40:00|1066.45|1063.95|1066.48|1063.98|1069.98|1067.48|1066.21|1063.71|0
1747244700000|2025-05-14 17:45:00|1066.27|1063.77|1067|1064.5|1067|1064.5|1064.75|1062.25|0
1747245000000|2025-05-14 17:50:00|1066.9|1064.4|1069.89|1067.39|1071.56|1069.06|1066.9|1064.4|0
1747245300000|2025-05-14 17:55:00|1070.2|1067.7|1071.04|1068.54|1071.25|1068.75|1068.71|1066.21|0
1747245600000|2025-05-14 18:00:00|1071.25|1068.75|1070.44|1067.94|1071.61|1069.11|1068.38|1065.88|0
1747245900000|2025-05-14 18:05:00|1070.33|1067.83|1070.75|1068.25|1073.68|1071.18|1070.33|1067.83|0
1747246200000|2025-05-14 18:10:00|1071.17|1068.67|1068.67|1066.17|1071.17|1068.67|1067.56|1065.06|0
1747246500000|2025-05-14 18:15:00|1068.35|1065.85|1072.15|1069.65|1072.45|1069.95|1068.17|1065.67|0
1747246800000|2025-05-14 18:20:00|1071.94|1069.44|1069.31|1066.81|1072.26|1069.76|1068.79|1066.29|0
1747247100000|2025-05-14 18:25:00|1069.1|1066.6|1067.34|1064.84|1071.16|1068.66|1064.4|1061.9|0
1747247400000|2025-05-14 18:30:00|1067.76|1065.26|1075.71|1073.21|1076.91|1074.41|1066.79|1064.29|0
1747247700000|2025-05-14 18:35:00|1076.34|1073.84|1071.84|1069.34|1076.97|1074.47|1069.72|1067.22|0
1747248000000|2025-05-14 18:40:00|1071.63|1069.13|1075.13|1072.63|1075.13|1072.63|1071.21|1068.71|0
1747248300000|2025-05-14 18:45:00|1075.34|1072.84|1072.03|1069.53|1075.34|1072.84|1070.86|1068.36|0
1747248600000|2025-05-14 18:50:00|1071.82|1069.32|1074.47|1071.97|1075.6|1073.1|1070.86|1068.36|0
1747248900000|2025-05-14 18:55:00|1074.05|1071.55|1072.72|1070.22|1074.16|1071.66|1070.83|1068.33|0
1747249200000|2025-05-14 19:00:00|1072.4|1069.9|1069.16|1066.66|1072.79|1070.29|1068.47|1065.97|0
1747249500000|2025-05-14 19:05:00|1068.95|1066.45|1069.04|1066.54|1072.11|1069.61|1067.66|1065.16|0
1747249800000|2025-05-14 19:10:00|1069.25|1066.75|1073.47|1070.97|1074.05|1071.55|1069.25|1066.75|0
1747250100000|2025-05-14 19:15:00|1073.5|1071|1072.4|1069.9|1074.78|1072.28|1071.6|1069.1|0
1747250400000|2025-05-14 19:20:00|1072.19|1069.69|1065.99|1063.49|1072.94|1070.44|1064.04|1061.54|0
1747250700000|2025-05-14 19:25:00|1065.16|1062.66|1068.31|1065.81|1069.16|1066.66|1063.84|1061.34|0
1747251000000|2025-05-14 19:30:00|1068.2|1065.7|1068.13|1065.63|1070.38|1067.88|1067.25|1064.75|0
1747251300000|2025-05-14 19:35:00|1068.76|1066.26|1066.74|1064.24|1069.96|1067.46|1065.4|1062.9|0
1747251600000|2025-05-14 19:40:00|1066.84|1064.34|1066.01|1063.51|1071.15|1068.65|1064.16|1061.66|0
1747251900000|2025-05-14 19:45:00|1065.48|1062.98|1067.71|1065.21|1068.02|1065.52|1063.36|1060.86|0
1747252200000|2025-05-14 19:50:00|1072.84|1070.34|1075.58|1073.08|1078.73|1076.23|1071.39|1068.89|0
1747252500000|2025-05-14 19:55:00|1075.79|1073.29|1072.53|1070.03|1076.32|1073.82|1070.77|1068.27|0
1747252800000|2025-05-14 20:00:00|1073.78|1071.28|1072.1|1069.6|1073.87|1071.37|1069.94|1067.44|0
1747253100000|2025-05-14 20:05:00|1070.72|1068.22|1074.22|1071.72|1074.58|1072.08|1070.51|1068.01|0
1747253400000|2025-05-14 20:10:00|1074.64|1072.14|1074.46|1071.96|1075.03|1072.53|1073.25|1070.75|0
1747253700000|2025-05-14 20:15:00|1074.24|1071.74|1073.31|1070.81|1074.24|1071.74|1072.19|1069.69|0
1747254000000|2025-05-14 20:20:00|1073.73|1071.23|1072.29|1069.79|1073.79|1071.29|1072.2|1069.7|0
1747254300000|2025-05-14 20:25:00|1072.5|1070|1072.82|1070.32|1073.71|1071.21|1071.79|1069.29|0
1747254600000|2025-05-14 20:30:00|1072.61|1070.11|1071.83|1069.33|1073.46|1070.96|1071.38|1068.88|0
1747254900000|2025-05-14 20:35:00|1072.04|1069.54|1072.66|1070.16|1073.22|1070.72|1071.79|1069.29|0
1747255200000|2025-05-14 20:40:00|1072.45|1069.95|1073.46|1070.96|1073.59|1071.09|1072.06|1069.56|0
1747255500000|2025-05-14 20:45:00|1073.43|1070.93|1071.91|1069.41|1073.64|1071.14|1071.84|1069.34|0
1747255800000|2025-05-14 20:50:00|1071.7|1069.2|1070.75|1068.25|1072.51|1070.01|1070.44|1067.94|0
1747256100000|2025-05-14 20:55:00|1071.42|1068.42|1071|1068|1071.42|1068.42|1070.58|1067.58|0
1747256400000|2025-05-14 21:00:00|1070.12|1067.12|1070.11|1067.11|1070.62|1067.62|1069.65|1066.65|0
1747256700000|2025-05-14 21:05:00|1069.96|1066.96|1069.91|1066.91|1069.99|1066.99|1069.91|1066.91|0
1747257000000|2025-05-14 21:10:00|1070.11|1067.11|1069.88|1066.88|1070.26|1067.26|1069.57|1066.57|0
1747257300000|2025-05-14 21:15:00|1070.03|1067.03|1069.6|1066.6|1070.06|1067.06|1069.42|1066.42|0
1747257600000|2025-05-14 21:20:00|1069.57|1066.57|1068.96|1065.96|1069.57|1066.57|1068.96|1065.96|0
1747257900000|2025-05-14 21:25:00|1068.68|1065.68|1068.15|1065.15|1068.8|1065.8|1067.96|1064.96|0
1747258200000|2025-05-14 21:30:00|1068.12|1065.12|1066.89|1063.89|1068.12|1065.12|1066.39|1063.39|0
1747258500000|2025-05-14 21:35:00|1067.27|1064.27|1066.5|1063.5|1067.27|1064.27|1066.43|1063.43|0
1747258800000|2025-05-14 21:40:00|1066.58|1063.58|1066.5|1063.5|1066.58|1063.58|1066.46|1063.46|0
1747259100000|2025-05-14 21:45:00|1066.53|1063.53|1065.98|1062.98|1066.53|1063.53|1065.96|1062.96|0
1747259400000|2025-05-14 21:50:00|1065.87|1062.87|1066.31|1063.31|1066.44|1063.44|1065.87|1062.87|0
1747259700000|2025-05-14 21:55:00|1066.27|1063.27|1065.98|1062.98|1066.42|1063.42|1065.91|1062.91|0
1747260000000|2025-05-14 22:00:00|1068.69|1065.69|1066.91|1063.91|1069.31|1066.31|1066.81|1063.81|0
1747260300000|2025-05-14 22:05:00|1066.6|1063.6|1067.54|1064.54|1068.37|1065.37|1066.29|1063.29|0
1747260600000|2025-05-14 22:10:00|1067.64|1064.64|1066.7|1063.7|1067.96|1064.96|1066.29|1063.29|0
1747260900000|2025-05-14 22:15:00|1067.01|1064.01|1066.28|1063.28|1067.33|1064.33|1066.28|1063.28|0
1747261200000|2025-05-14 22:20:00|1066.49|1063.49|1066.91|1063.91|1067.54|1064.54|1066.28|1063.28|0
1747261500000|2025-05-14 22:25:00|1066.8|1063.8|1067.74|1064.74|1068.05|1065.05|1066.49|1063.49|0
1747261800000|2025-05-14 22:30:00|1067.95|1064.95|1067.42|1064.42|1067.95|1064.95|1066.59|1063.59|0
1747262100000|2025-05-14 22:35:00|1067.53|1064.53|1067.21|1064.21|1067.53|1064.53|1067.11|1064.11|0
1747262400000|2025-05-14 22:40:00|1067.32|1064.32|1066.79|1063.79|1067.32|1064.32|1066.69|1063.69|0
1747262700000|2025-05-14 22:45:00|1066.9|1063.9|1068.15|1065.15|1068.36|1065.36|1066.07|1063.07|0
1747263000000|2025-05-14 22:50:00|1068.04|1065.04|1066.69|1063.69|1068.36|1065.36|1066.58|1063.58|0
1747263300000|2025-05-14 22:55:00|1066.9|1063.9|1067.11|1064.11|1067.32|1064.32|1066.27|1063.27|0
1747263600000|2025-05-14 23:00:00|1067|1064|1064.18|1061.18|1067.52|1064.52|1063.77|1060.77|0
1747263900000|2025-05-14 23:05:00|1064.08|1061.08|1064.18|1061.18|1064.6|1061.6|1063.35|1060.35|0
1747264200000|2025-05-14 23:10:00|1064.28|1061.28|1063.14|1060.14|1064.39|1061.39|1062.72|1059.72|0
1747264500000|2025-05-14 23:15:00|1063.35|1060.35|1063.35|1060.35|1064.18|1061.18|1063.14|1060.14|0
1747264800000|2025-05-14 23:20:00|1063.14|1060.14|1060.94|1057.94|1063.55|1060.55|1060.63|1057.63|0
1747265100000|2025-05-14 23:25:00|1061.05|1058.05|1061.26|1058.26|1062.09|1059.09|1060.52|1057.52|0
1747265400000|2025-05-14 23:30:00|1061.05|1058.05|1059.9|1056.9|1061.05|1058.05|1059.59|1056.59|0
1747265700000|2025-05-14 23:35:00|1060.01|1057.01|1060.63|1057.63|1060.73|1057.73|1059.8|1056.8|0
1747266000000|2025-05-14 23:40:00|1060.73|1057.73|1061.25|1058.25|1061.88|1058.88|1060.73|1057.73|0
1747266300000|2025-05-14 23:45:00|1061.04|1058.04|1062.29|1059.29|1062.29|1059.29|1061.04|1058.04|0
1747266600000|2025-05-14 23:50:00|1062.5|1059.5|1063.43|1060.43|1063.75|1060.75|1061.46|1058.46|0
1747266900000|2025-05-14 23:55:00|1063.33|1060.33|1063.02|1060.02|1063.33|1060.33|1061.87|1058.87|0
1747267200000|2025-05-15 00:00:00|1063.12|1060.12|1064.37|1061.37|1065|1062|1062.5|1059.5|0
1747267500000|2025-05-15 00:05:00|1064.58|1061.58|1065.21|1062.21|1065.31|1062.31|1064.37|1061.37|0
1747267800000|2025-05-15 00:10:00|1065.31|1062.31|1064.58|1061.58|1065.62|1062.62|1064.16|1061.16|0
1747268100000|2025-05-15 00:15:00|1064.37|1061.37|1064.37|1061.87|1065.89|1063.39|1063.68|1061.18|0
1747268400000|2025-05-15 00:20:00|1064.02|1061.52|1063.87|1061.37|1064.28|1061.78|1063.62|1061.12|0
1747268700000|2025-05-15 00:25:00|1064.14|1061.64|1063.62|1061.12|1064.5|1062|1063.16|1060.66|0
1747269000000|2025-05-15 00:30:00|1063.71|1061.21|1064.26|1061.76|1064.59|1062.09|1063.18|1060.68|0
1747269300000|2025-05-15 00:35:00|1064.38|1061.88|1064.66|1062.16|1064.99|1062.49|1064.05|1061.55|0
1747269600000|2025-05-15 00:40:00|1064.76|1062.26|1065.39|1062.89|1065.62|1063.12|1064.39|1061.89|0
1747269900000|2025-05-15 00:45:00|1065.34|1062.84|1064.72|1062.22|1065.86|1063.36|1064.68|1062.18|0
1747270200000|2025-05-15 00:50:00|1064.62|1062.12|1065.03|1062.53|1065.54|1063.04|1064.6|1062.1|0
1747270500000|2025-05-15 00:55:00|1064.96|1062.46|1065|1062.5|1065.44|1062.94|1064.34|1061.84|0
1747270800000|2025-05-15 01:00:00|1064.79|1062.29|1066.42|1063.92|1066.63|1064.13|1064.79|1062.29|0
1747271100000|2025-05-15 01:05:00|1066.52|1064.02|1066.1|1063.6|1066.82|1064.32|1065.6|1063.1|0
1747271400000|2025-05-15 01:10:00|1066.07|1063.57|1065.98|1063.48|1066.76|1064.26|1065.5|1063|0
1747271700000|2025-05-15 01:15:00|1065.77|1063.27|1067.48|1064.98|1067.48|1064.98|1065.47|1062.97|0
1747272000000|2025-05-15 01:20:00|1067.27|1064.77|1065.8|1063.3|1067.58|1065.08|1065.31|1062.81|0
1747272300000|2025-05-15 01:25:00|1065.59|1063.09|1065.24|1062.74|1065.89|1063.39|1065.02|1062.52|0
1747272600000|2025-05-15 01:30:00|1065.13|1062.63|1064.94|1062.44|1065.97|1063.47|1064.81|1062.31|0
1747272900000|2025-05-15 01:35:00|1064.73|1062.23|1065.41|1062.91|1065.7|1063.2|1064.73|1062.23|0
1747273200000|2025-05-15 01:40:00|1065.71|1063.21|1065.43|1062.93|1065.71|1063.21|1064.95|1062.45|0
1747273500000|2025-05-15 01:45:00|1065.22|1062.72|1064.66|1062.16|1065.71|1063.21|1063.99|1061.49|0
1747273800000|2025-05-15 01:50:00|1064.87|1062.37|1064.7|1062.2|1065.07|1062.57|1059.4|1056.9|0
1747274100000|2025-05-15 01:55:00|1064.71|1062.21|1064.67|1062.17|1065.03|1062.53|1064.11|1061.61|0
1747274400000|2025-05-15 02:00:00|1064.78|1062.28|1064.49|1061.99|1064.78|1062.28|1064.32|1061.82|0
1747274700000|2025-05-15 02:05:00|1064.44|1061.94|1064.95|1062.45|1065.3|1062.8|1064.09|1061.59|0
1747275000000|2025-05-15 02:10:00|1065|1062.5|1064.25|1061.75|1065.15|1062.65|1064.19|1061.69|0
1747275300000|2025-05-15 02:15:00|1064.04|1061.54|1063.66|1061.16|1064.04|1061.54|1058.4|1055.9|0
1747275600000|2025-05-15 02:20:00|1063.77|1061.27|1063.5|1061|1063.79|1061.29|1063.29|1060.79|0
1747275900000|2025-05-15 02:25:00|1063.54|1061.04|1063.54|1061.04|1063.55|1061.05|1062.9|1060.4|0
1747276200000|2025-05-15 02:30:00|1063.52|1061.02|1063.66|1061.16|1064.31|1061.81|1063.28|1060.78|0
1747276500000|2025-05-15 02:35:00|1063.87|1061.37|1069.33|1066.83|1069.33|1066.83|1063.57|1061.07|0
1747276800000|2025-05-15 02:40:00|1069.54|1067.04|1068.8|1066.3|1069.75|1067.25|1068.78|1066.28|0
1747277100000|2025-05-15 02:45:00|1068.9|1066.4|1068.89|1066.39|1069.14|1066.64|1068.36|1065.86|0
1747277400000|2025-05-15 02:50:00|1068.78|1066.28|1068.69|1066.19|1069.19|1066.69|1068.1|1065.6|0
1747277700000|2025-05-15 02:55:00|1068.49|1065.99|1068.3|1065.8|1068.93|1066.43|1067.38|1064.88|0
1747278000000|2025-05-15 03:00:00|1068.19|1065.69|1068.21|1065.71|1068.76|1066.26|1067.73|1065.23|0
1747278300000|2025-05-15 03:05:00|1068.34|1065.84|1067.71|1065.21|1068.59|1066.09|1067.38|1064.88|0
1747278600000|2025-05-15 03:10:00|1067.74|1065.24|1067.71|1065.21|1068.13|1065.63|1067.12|1064.62|0
1747278900000|2025-05-15 03:15:00|1067.91|1065.41|1067.83|1065.33|1067.91|1065.41|1067.32|1064.82|0
1747279200000|2025-05-15 03:20:00|1067.75|1065.25|1068.3|1065.8|1068.34|1065.84|1062.81|1060.31|0
1747279500000|2025-05-15 03:25:00|1068.51|1066.01|1067|1064.5|1068.51|1066.01|1067|1064.5|0
1747279800000|2025-05-15 03:30:00|1066.79|1064.29|1066.23|1063.73|1067.57|1065.07|1065.53|1063.03|0
1747280100000|2025-05-15 03:35:00|1066.13|1063.63|1066.06|1063.56|1066.45|1063.95|1065.85|1063.35|0
1747280400000|2025-05-15 03:40:00|1066.27|1063.77|1066.06|1063.56|1066.5|1064|1065.63|1063.13|0
1747280700000|2025-05-15 03:45:00|1065.85|1063.35|1066.24|1063.74|1066.51|1064.01|1065.85|1063.35|0
1747281000000|2025-05-15 03:50:00|1066.45|1063.95|1066.23|1063.73|1066.45|1063.95|1065.86|1063.36|0
1747281300000|2025-05-15 03:55:00|1066.22|1063.72|1065.33|1062.83|1066.42|1063.92|1065.13|1062.63|0
1747281600000|2025-05-15 04:00:00|1065.2|1062.7|1064.97|1062.47|1065.71|1063.21|1064.75|1062.25|0
1747281900000|2025-05-15 04:05:00|1064.76|1062.26|1065.97|1063.47|1066.08|1063.58|1064.76|1062.26|0
1747282200000|2025-05-15 04:10:00|1065.79|1063.29|1065.91|1063.41|1065.96|1063.46|1065.38|1062.88|0
1747282500000|2025-05-15 04:15:00|1065.7|1063.2|1065.51|1063.01|1065.95|1063.45|1065.42|1062.92|0
1747282800000|2025-05-15 04:20:00|1065.61|1063.11|1065.13|1062.63|1065.79|1063.29|1065.13|1062.63|0
1747283100000|2025-05-15 04:25:00|1065.23|1062.73|1065.88|1063.38|1066.24|1063.74|1065.13|1062.63|0
1747283400000|2025-05-15 04:30:00|1065.98|1063.48|1065.89|1063.39|1066.05|1063.55|1065.58|1063.08|0
1747283700000|2025-05-15 04:35:00|1065.87|1063.37|1065.1|1062.6|1066.05|1063.55|1064.85|1062.35|0
1747284000000|2025-05-15 04:40:00|1065.19|1062.69|1064.97|1062.47|1065.57|1063.07|1064.78|1062.28|0
1747284300000|2025-05-15 04:45:00|1065.03|1062.53|1064.87|1062.37|1065.58|1063.08|1064.48|1061.98|0
1747284600000|2025-05-15 04:50:00|1064.97|1062.47|1064.87|1062.37|1065.7|1063.2|1064.59|1062.09|0
1747284900000|2025-05-15 04:55:00|1064.76|1062.26|1065.94|1063.44|1066.45|1063.95|1064.76|1062.26|0
1747285200000|2025-05-15 05:00:00|1066.18|1063.68|1065.73|1063.23|1066.6|1064.1|1065.27|1062.77|0
1747285500000|2025-05-15 05:05:00|1065.94|1063.44|1064.94|1062.44|1066.12|1063.62|1064.41|1061.91|0
1747285800000|2025-05-15 05:10:00|1064.65|1062.15|1063.93|1061.43|1064.95|1062.45|1063.91|1061.41|0
1747286100000|2025-05-15 05:15:00|1064.14|1061.64|1063.19|1060.69|1064.47|1061.97|1062.55|1060.05|0
1747286400000|2025-05-15 05:20:00|1063.29|1060.79|1062.78|1060.28|1064.25|1061.75|1062.49|1059.99|0
1747286700000|2025-05-15 05:25:00|1062.66|1060.16|1060.57|1058.07|1062.99|1060.49|1060.57|1058.07|0
1747287000000|2025-05-15 05:30:00|1060.69|1058.19|1059.54|1057.04|1061.56|1059.06|1059.54|1057.04|0
1747287300000|2025-05-15 05:35:00|1058.08|1055.58|1056.78|1054.28|1058.84|1056.34|1056.57|1054.07|0
1747287600000|2025-05-15 05:40:00|1056.88|1054.38|1056.23|1053.73|1057.71|1055.21|1056.23|1053.73|0
1747287900000|2025-05-15 05:45:00|1056.59|1054.09|1056.88|1054.38|1057.23|1054.73|1056.14|1053.64|0
1747288200000|2025-05-15 05:50:00|1056.98|1054.48|1056.63|1054.13|1057.46|1054.96|1056.13|1053.63|0
1747288500000|2025-05-15 05:55:00|1056.53|1054.03|1056.44|1053.94|1057.35|1054.85|1055.97|1053.47|0
1747288800000|2025-05-15 06:00:00|1056.69|1054.19|1057.84|1055.34|1058.28|1055.78|1056.69|1054.19|0
1747289100000|2025-05-15 06:05:00|1057.63|1055.13|1058.14|1055.64|1058.42|1055.92|1057.24|1054.74|0
1747289400000|2025-05-15 06:10:00|1058.03|1055.53|1060.53|1058.03|1060.63|1058.13|1057.8|1055.3|0
1747289700000|2025-05-15 06:15:00|1060.74|1058.24|1060.43|1057.93|1060.91|1058.41|1060.1|1057.6|0
1747290000000|2025-05-15 06:20:00|1060.59|1058.09|1061.71|1059.21|1061.96|1059.46|1060.38|1057.88|0
1747290300000|2025-05-15 06:25:00|1061.53|1059.03|1063.7|1061.2|1063.8|1061.3|1061.52|1059.02|0
1747290600000|2025-05-15 06:30:00|1063.91|1061.41|1063.3|1060.8|1068.42|1065.92|1062.94|1060.44|0
1747290900000|2025-05-15 06:35:00|1062.88|1060.38|1062.12|1059.62|1062.88|1060.38|1061.44|1058.94|0
1747291200000|2025-05-15 06:40:00|1061.7|1059.2|1061.08|1058.58|1061.7|1059.2|1060.14|1057.64|0
1747291500000|2025-05-15 06:45:00|1060.58|1058.08|1061.32|1058.82|1062.44|1059.94|1060.41|1057.91|0
1747291800000|2025-05-15 06:50:00|1061.52|1059.02|1060.35|1057.85|1061.79|1059.29|1060.15|1057.65|0
1747292100000|2025-05-15 06:55:00|1060.56|1058.06|1060.81|1058.31|1061.49|1058.99|1059.73|1057.23|0
1747292400000|2025-05-15 07:00:00|1060.91|1058.41|1059.46|1056.96|1061.81|1059.31|1059.39|1056.89|0
1747292700000|2025-05-15 07:05:00|1059.77|1057.27|1058.66|1056.16|1063.63|1061.13|1058.66|1056.16|0
1747293000000|2025-05-15 07:10:00|1058.46|1055.96|1054.69|1052.19|1059.97|1057.47|1054.58|1052.08|0
1747293300000|2025-05-15 07:15:00|1054.67|1052.17|1055.28|1052.78|1055.5|1053|1052.73|1050.23|0
1747293600000|2025-05-15 07:20:00|1054.96|1052.46|1057.44|1054.94|1058.84|1056.34|1054.41|1051.91|0
1747293900000|2025-05-15 07:25:00|1057.46|1054.96|1056.63|1054.13|1058.36|1055.86|1055.95|1053.45|0
1747294200000|2025-05-15 07:30:00|1056.73|1054.23|1057.05|1054.55|1057.98|1055.48|1056.15|1053.65|0
1747294500000|2025-05-15 07:35:00|1056.95|1054.45|1054.14|1051.64|1057.57|1055.07|1053.92|1051.42|0
1747294800000|2025-05-15 07:40:00|1054.35|1051.85|1050.86|1048.36|1054.92|1052.42|1049.64|1047.14|0
1747295100000|2025-05-15 07:45:00|1050.96|1048.46|1051.88|1049.38|1052.38|1049.88|1049.97|1047.47|0
1747295400000|2025-05-15 07:50:00|1051.99|1049.49|1050.4|1047.9|1053.11|1050.61|1050.4|1047.9|0
1747295700000|2025-05-15 07:55:00|1050.19|1047.69|1050.24|1047.74|1051.27|1048.77|1049.61|1047.11|0
1747296000000|2025-05-15 08:00:00|1049.62|1047.12|1051.4|1048.9|1052.05|1049.55|1049|1046.5|0
1747296300000|2025-05-15 08:05:00|1051.29|1048.79|1049.84|1047.34|1051.86|1049.36|1048.96|1046.46|0
1747296600000|2025-05-15 08:10:00|1049.42|1046.92|1050.75|1048.25|1052.19|1049.69|1049.42|1046.92|0
1747296900000|2025-05-15 08:15:00|1051.17|1048.67|1051.63|1049.13|1052.27|1049.77|1049.79|1047.29|0
1747297200000|2025-05-15 08:20:00|1051.84|1049.34|1051.67|1049.17|1052.71|1050.21|1050.9|1048.4|0
1747297500000|2025-05-15 08:25:00|1051.88|1049.38|1052.17|1049.67|1052.6|1050.1|1051.16|1048.66|0
1747297800000|2025-05-15 08:30:00|1052.16|1049.66|1049.82|1047.32|1052.31|1049.81|1049.3|1046.8|0
1747298100000|2025-05-15 08:35:00|1049.93|1047.43|1047.66|1045.16|1050.2|1047.7|1046.61|1044.11|0
1747298400000|2025-05-15 08:40:00|1047.87|1045.37|1045.7|1043.2|1047.87|1045.37|1044.22|1041.72|0
1747298700000|2025-05-15 08:45:00|1045.6|1043.1|1045.35|1042.85|1046.71|1044.21|1044.57|1042.07|0
1747299000000|2025-05-15 08:50:00|1045.45|1042.95|1042.04|1039.54|1045.87|1043.37|1041.42|1038.92|0
1747299300000|2025-05-15 08:55:00|1041.84|1039.34|1043.84|1041.34|1044.44|1041.94|1041.02|1038.52|0
1747299600000|2025-05-15 09:00:00|1043.74|1041.24|1043.59|1041.09|1045.68|1043.18|1043.48|1040.98|0
1747299900000|2025-05-15 09:05:00|1043.38|1040.88|1042.88|1040.38|1044.33|1041.83|1041.93|1039.43|0
1747300200000|2025-05-15 09:10:00|1042.67|1040.17|1042.52|1040.02|1043.97|1041.47|1041.08|1038.58|0
1747300500000|2025-05-15 09:15:00|1042.62|1040.12|1043.63|1041.13|1043.74|1041.24|1041.22|1038.72|0
1747300800000|2025-05-15 09:20:00|1043.53|1041.03|1046.35|1043.85|1046.55|1044.05|1043.09|1040.59|0
1747301100000|2025-05-15 09:25:00|1046.25|1043.75|1046.64|1044.14|1047.28|1044.78|1044.88|1042.38|0
1747301400000|2025-05-15 09:30:00|1046.74|1044.24|1049.76|1047.26|1050.19|1047.69|1045.94|1043.44|0
1747301700000|2025-05-15 09:35:00|1049.65|1047.15|1047.73|1045.23|1049.76|1047.26|1045.71|1043.21|0
1747302000000|2025-05-15 09:40:00|1047.52|1045.02|1049.2|1046.7|1050.22|1047.72|1047.52|1045.02|0
1747302300000|2025-05-15 09:45:00|1049|1046.5|1049.22|1046.72|1049.78|1047.28|1048.28|1045.78|0
1747302600000|2025-05-15 09:50:00|1049.36|1046.86|1050.4|1047.9|1051.01|1048.51|1049.3|1046.8|0
1747302900000|2025-05-15 09:55:00|1050.19|1047.69|1053.28|1050.78|1053.28|1050.78|1049.73|1047.23|0
1747303200000|2025-05-15 10:00:00|1053.18|1050.68|1050.21|1047.71|1053.18|1050.68|1050.21|1047.71|0
1747303500000|2025-05-15 10:05:00|1051.18|1048.68|1049.73|1047.23|1051.69|1049.19|1049.52|1047.02|0
1747303800000|2025-05-15 10:10:00|1049.72|1047.22|1050.06|1047.56|1050.87|1048.37|1048.3|1045.8|0
1747304100000|2025-05-15 10:15:00|1049.96|1047.46|1049.23|1046.73|1050.78|1048.28|1049.23|1046.73|0
1747304400000|2025-05-15 10:20:00|1049.34|1046.84|1049.18|1046.68|1049.94|1047.44|1048.68|1046.18|0
1747304700000|2025-05-15 10:25:00|1049.07|1046.57|1050.89|1048.39|1051.88|1049.38|1048.73|1046.23|0
1747305000000|2025-05-15 10:30:00|1050.99|1048.49|1050.86|1048.36|1051.13|1048.63|1050.32|1047.82|0
1747305300000|2025-05-15 10:35:00|1050.8|1048.3|1050.25|1047.75|1051.39|1048.89|1049.87|1047.37|0
1747305600000|2025-05-15 10:40:00|1050.05|1047.55|1049.85|1047.35|1050.82|1048.32|1049.12|1046.62|0
1747305900000|2025-05-15 10:45:00|1049.96|1047.46|1049.95|1047.45|1050.46|1047.96|1049.27|1046.77|0
1747306200000|2025-05-15 10:50:00|1050.06|1047.56|1050.06|1047.56|1050.33|1047.83|1048.9|1046.4|0
1747306500000|2025-05-15 10:55:00|1049.62|1047.12|1051.27|1048.77|1052.59|1050.09|1049.21|1046.71|0
1747306800000|2025-05-15 11:00:00|1051.37|1048.87|1051.85|1049.35|1052.73|1050.23|1050.22|1047.72|0
1747307100000|2025-05-15 11:05:00|1051.96|1049.46|1052.7|1050.2|1053.24|1050.74|1051.03|1048.53|0
1747307400000|2025-05-15 11:10:00|1052.91|1050.41|1053.01|1050.51|1053.02|1050.52|1051.97|1049.47|0
1747307700000|2025-05-15 11:15:00|1052.81|1050.31|1052.67|1050.17|1053.94|1051.44|1051.8|1049.3|0
1747308000000|2025-05-15 11:20:00|1052.46|1049.96|1054.51|1052.01|1054.71|1052.21|1052.4|1049.9|0
1747308300000|2025-05-15 11:25:00|1054.44|1051.94|1057.11|1054.61|1058.3|1055.8|1053.48|1050.98|0
1747308600000|2025-05-15 11:30:00|1057.32|1054.82|1056.8|1054.3|1058.68|1056.18|1056.68|1054.18|0
1747308900000|2025-05-15 11:35:00|1056.9|1054.4|1057.09|1054.59|1058.08|1055.58|1056.52|1054.02|0
1747309200000|2025-05-15 11:40:00|1057.19|1054.69|1056.71|1054.21|1057.61|1055.11|1056.58|1054.08|0
1747309500000|2025-05-15 11:45:00|1057.06|1054.56|1055.53|1053.03|1057.06|1054.56|1053.73|1051.23|0
1747309800000|2025-05-15 11:50:00|1055.73|1053.23|1053.3|1050.8|1055.73|1053.23|1053.09|1050.59|0
1747310100000|2025-05-15 11:55:00|1053.28|1050.78|1055.06|1052.56|1055.53|1053.03|1052.63|1050.13|0
1747310400000|2025-05-15 12:00:00|1054.43|1051.93|1055.93|1053.43|1057.19|1054.69|1053.72|1051.22|0
1747310700000|2025-05-15 12:05:00|1056.13|1053.63|1053.71|1051.21|1056.42|1053.92|1053.55|1051.05|0
1747311000000|2025-05-15 12:10:00|1053.92|1051.42|1053.24|1050.74|1054.34|1051.84|1052.87|1050.37|0
1747311300000|2025-05-15 12:15:00|1053.03|1050.53|1053.24|1050.74|1053.96|1051.46|1052.61|1050.11|0
1747311600000|2025-05-15 12:20:00|1053.13|1050.63|1052.95|1050.45|1053.9|1051.4|1052.47|1049.97|0
1747311900000|2025-05-15 12:25:00|1053.16|1050.66|1052.5|1050|1053.37|1050.87|1050.66|1048.16|0
1747312200000|2025-05-15 12:30:00|1052.92|1050.42|1063.39|1060.89|1064.45|1061.95|1050.91|1048.41|0
1747312500000|2025-05-15 12:35:00|1062.94|1060.44|1059.74|1057.24|1062.94|1060.44|1058.74|1056.24|0
1747312800000|2025-05-15 12:40:00|1059.68|1057.18|1063|1060.5|1065.03|1062.53|1058.66|1056.16|0
1747313100000|2025-05-15 12:45:00|1062.58|1060.08|1057.55|1055.05|1063.92|1061.42|1056.73|1054.23|0
1747313400000|2025-05-15 12:50:00|1057.34|1054.84|1056.85|1054.35|1058|1055.5|1053.68|1051.18|0
1747313700000|2025-05-15 12:55:00|1056.88|1054.38|1057.53|1055.03|1058.26|1055.76|1055.91|1053.41|0
1747314000000|2025-05-15 13:00:00|1057.74|1055.24|1057.28|1054.78|1059.19|1056.69|1055.94|1053.44|0
1747314300000|2025-05-15 13:05:00|1057.17|1054.67|1062.26|1059.76|1062.52|1060.02|1056.87|1054.37|0
1747314600000|2025-05-15 13:10:00|1062.16|1059.66|1060.31|1057.81|1062.68|1060.18|1060.21|1057.71|0
1747314900000|2025-05-15 13:15:00|1060.42|1057.92|1060.35|1057.85|1061.31|1058.81|1058.93|1056.43|0
1747315200000|2025-05-15 13:20:00|1060.24|1057.74|1057.48|1054.48|1060.24|1057.74|1057.21|1054.48|0
1747315500000|2025-05-15 13:25:00|1057.07|1054.07|1059.35|1056.35|1060.29|1057.29|1057.07|1054.07|0
1747315800000|2025-05-15 13:30:00|1058.68|1056.18|1065.54|1063.04|1066.31|1063.81|1058.68|1056.18|0
1747316100000|2025-05-15 13:35:00|1065.96|1063.46|1062.29|1059.79|1065.96|1063.46|1059.63|1057.13|0
1747316400000|2025-05-15 13:40:00|1062.09|1059.59|1065.73|1063.23|1065.73|1063.23|1059.02|1056.52|0
1747316700000|2025-05-15 13:45:00|1065.52|1063.02|1057.71|1055.21|1066.25|1063.75|1055.68|1053.18|0
1747317000000|2025-05-15 13:50:00|1057.92|1055.42|1062.73|1060.23|1064.38|1061.88|1056.24|1053.74|0
1747317300000|2025-05-15 13:55:00|1062.52|1060.02|1062.85|1060.35|1064.56|1062.06|1060.9|1058.4|0
1747317600000|2025-05-15 14:00:00|1063.74|1061.24|1070.05|1067.55|1072.23|1069.73|1063.74|1061.24|0
1747317900000|2025-05-15 14:05:00|1069.84|1067.34|1065.41|1062.91|1070.03|1067.53|1065|1062.5|0
1747318200000|2025-05-15 14:10:00|1065.2|1062.7|1065.27|1062.77|1065.41|1062.91|1059.95|1057.45|0
1747318500000|2025-05-15 14:15:00|1065.48|1062.98|1067.04|1064.54|1067.4|1064.9|1060.26|1057.76|0
1747318800000|2025-05-15 14:20:00|1067.25|1064.75|1067.8|1065.3|1068.43|1065.93|1065.66|1063.16|0
1747319100000|2025-05-15 14:25:00|1068.01|1065.51|1061.84|1059.34|1068.73|1066.23|1061.32|1058.82|0
1747319400000|2025-05-15 14:30:00|1061.42|1058.92|1060.55|1058.05|1063.07|1060.57|1058.34|1055.84|0
1747319700000|2025-05-15 14:35:00|1060.22|1057.72|1060.63|1058.13|1062.15|1059.65|1057.72|1055.22|0
1747320000000|2025-05-15 14:40:00|1060.41|1057.91|1063.08|1060.58|1064.69|1062.19|1060.31|1057.81|0
1747320300000|2025-05-15 14:45:00|1063.29|1060.79|1061.62|1059.12|1065.45|1062.95|1061.62|1059.12|0
1747320600000|2025-05-15 14:50:00|1062.33|1059.83|1065.26|1062.76|1065.75|1063.25|1059.61|1057.11|0
1747320900000|2025-05-15 14:55:00|1065.47|1062.97|1067.74|1065.24|1068.12|1065.62|1065.05|1062.55|0
1747321200000|2025-05-15 15:00:00|1067.11|1064.61|1073|1070.5|1073.79|1071.29|1067.11|1064.61|0
1747321500000|2025-05-15 15:05:00|1073.42|1070.92|1072.62|1070.12|1074.89|1072.39|1072.13|1069.63|0
1747321800000|2025-05-15 15:10:00|1072.57|1070.07|1075.88|1073.38|1076.36|1073.86|1072.36|1069.86|0
1747322100000|2025-05-15 15:15:00|1076.09|1073.59|1080.83|1078.33|1082.04|1079.54|1075.88|1073.38|0
1747322400000|2025-05-15 15:20:00|1080.62|1078.12|1082.93|1080.43|1087.37|1084.87|1080.14|1077.64|0
1747322700000|2025-05-15 15:25:00|1082.72|1080.22|1082.33|1079.83|1084.17|1081.67|1079.71|1077.21|0
1747323000000|2025-05-15 15:30:00|1082.54|1080.04|1082.48|1079.98|1084.39|1081.89|1080.72|1078.22|0
1747323300000|2025-05-15 15:35:00|1082.69|1080.19|1084.64|1082.14|1084.64|1082.14|1080.44|1077.94|0
1747323600000|2025-05-15 15:40:00|1085.3|1082.8|1090.42|1087.92|1094.4|1091.9|1084.95|1082.45|0
1747323900000|2025-05-15 15:45:00|1090.63|1088.13|1088.84|1086.34|1092.4|1089.9|1088.23|1085.73|0
1747324200000|2025-05-15 15:50:00|1089.05|1086.55|1086.86|1084.36|1089.05|1086.55|1085.57|1083.07|0
1747324500000|2025-05-15 15:55:00|1087.08|1084.58|1089.39|1086.89|1089.62|1087.12|1086.62|1084.12|0
1747324800000|2025-05-15 16:00:00|1089.6|1087.1|1091.06|1088.56|1091.84|1089.34|1088.45|1085.95|0
1747325100000|2025-05-15 16:05:00|1091.27|1088.77|1094.09|1091.59|1095.77|1093.27|1091.06|1088.56|0
1747325400000|2025-05-15 16:10:00|1093.88|1091.38|1093.05|1090.55|1096.63|1094.13|1091.29|1088.79|0
1747325700000|2025-05-15 16:15:00|1093.11|1090.61|1091.15|1088.65|1093.85|1091.35|1089.74|1087.24|0
1747326000000|2025-05-15 16:20:00|1091.36|1088.86|1090.2|1087.7|1091.36|1088.86|1088.77|1086.27|0
1747326300000|2025-05-15 16:25:00|1090.51|1088.01|1089.74|1087.24|1090.51|1088.01|1086.96|1084.46|0
1747326600000|2025-05-15 16:30:00|1089.95|1087.45|1088.76|1086.26|1092.7|1090.2|1087.71|1085.21|0
1747326900000|2025-05-15 16:35:00|1088.34|1085.84|1092.13|1089.63|1093.31|1090.81|1087.81|1085.31|0
1747327200000|2025-05-15 16:40:00|1092.78|1090.28|1093.34|1090.84|1093.49|1090.99|1091.33|1088.83|0
1747327500000|2025-05-15 16:45:00|1093.23|1090.73|1096.62|1094.12|1096.9|1094.4|1093.23|1090.73|0
1747327800000|2025-05-15 16:50:00|1096.72|1094.22|1095.79|1093.29|1096.85|1094.35|1095|1092.5|0
1747328100000|2025-05-15 16:55:00|1096.07|1093.57|1098.21|1095.71|1098.65|1096.15|1094.8|1092.3|0
1747328400000|2025-05-15 17:00:00|1098.42|1095.92|1101.78|1099.28|1102.13|1099.63|1097.28|1094.78|0
1747328700000|2025-05-15 17:05:00|1101.56|1099.06|1098.77|1096.27|1102.26|1099.76|1098.77|1096.27|0
1747329000000|2025-05-15 17:10:00|1098.87|1096.37|1098.42|1095.92|1099.86|1097.36|1096.9|1094.4|0
1747329300000|2025-05-15 17:15:00|1098.18|1095.68|1101.93|1099.43|1102.56|1100.06|1098.18|1095.68|0
1747329600000|2025-05-15 17:20:00|1102.08|1099.58|1104.04|1101.54|1106.14|1103.64|1101.84|1099.34|0
1747329900000|2025-05-15 17:25:00|1103.83|1101.33|1102.99|1100.49|1104.31|1101.81|1100.82|1098.32|0
1747330200000|2025-05-15 17:30:00|1103.2|1100.7|1098.16|1095.66|1103.2|1100.7|1097.75|1095.25|0
1747330500000|2025-05-15 17:35:00|1097.95|1095.45|1097.78|1095.28|1099.57|1097.07|1095.76|1093.26|0
1747330800000|2025-05-15 17:40:00|1097.98|1095.48|1100.53|1098.03|1101.18|1098.68|1096.64|1094.14|0
1747331100000|2025-05-15 17:45:00|1100.74|1098.24|1097.2|1094.7|1101|1098.5|1096.83|1094.33|0
1747331400000|2025-05-15 17:50:00|1096.99|1094.49|1097.2|1094.7|1099.69|1097.19|1094.1|1091.6|0
1747331700000|2025-05-15 17:55:00|1097.41|1094.91|1095.34|1092.84|1097.64|1095.14|1094.21|1091.71|0
1747332000000|2025-05-15 18:00:00|1094.71|1092.21|1092.98|1090.48|1095.61|1093.11|1091.46|1088.96|0
1747332300000|2025-05-15 18:05:00|1092.77|1090.27|1092.61|1090.11|1095.02|1092.52|1091.09|1088.59|0
1747332600000|2025-05-15 18:10:00|1092.82|1090.32|1090.63|1088.13|1093.76|1091.26|1088.01|1085.51|0
1747332900000|2025-05-15 18:15:00|1090.42|1087.92|1083.3|1080.8|1091.93|1089.43|1083.09|1080.59|0
1747333200000|2025-05-15 18:20:00|1083.4|1080.9|1088.45|1085.95|1089.18|1086.68|1083.4|1080.9|0
1747333500000|2025-05-15 18:25:00|1088.24|1085.74|1091.18|1088.68|1091.44|1088.94|1087.6|1085.1|0
1747333800000|2025-05-15 18:30:00|1090.76|1088.26|1096.64|1094.14|1097.99|1095.49|1090.76|1088.26|0
1747334100000|2025-05-15 18:35:00|1096.62|1094.12|1096.28|1093.78|1098.79|1096.29|1091.42|1088.92|0
1747334400000|2025-05-15 18:40:00|1096.49|1093.99|1096.36|1093.86|1098.01|1095.51|1095.84|1093.34|0
1747334700000|2025-05-15 18:45:00|1096.57|1094.07|1095.16|1092.66|1096.7|1094.2|1093.29|1090.79|0
1747335000000|2025-05-15 18:50:00|1095.37|1092.87|1090.84|1088.34|1095.65|1093.15|1090.63|1088.13|0
1747335300000|2025-05-15 18:55:00|1090.21|1087.71|1093.59|1091.09|1095.82|1093.32|1090.21|1087.71|0
1747335600000|2025-05-15 19:00:00|1093.38|1090.88|1096.21|1093.71|1096.24|1093.74|1091.9|1089.4|0
1747335900000|2025-05-15 19:05:00|1096|1093.5|1092.01|1089.51|1098.39|1095.89|1090.79|1088.29|0
1747336200000|2025-05-15 19:10:00|1091.38|1088.88|1093.57|1091.07|1094.31|1091.81|1090.52|1088.02|0
1747336500000|2025-05-15 19:15:00|1093.15|1090.65|1094.15|1091.65|1097.23|1094.73|1091.68|1089.18|0
1747336800000|2025-05-15 19:20:00|1094.57|1092.07|1090.24|1087.74|1094.67|1092.17|1088.53|1086.03|0
1747337100000|2025-05-15 19:25:00|1089.82|1087.32|1085.45|1082.95|1089.84|1087.34|1082.26|1079.76|0
1747337400000|2025-05-15 19:30:00|1085.87|1083.37|1090.25|1087.75|1091.87|1089.37|1085.64|1083.14|0
1747337700000|2025-05-15 19:35:00|1090.36|1087.86|1087.32|1084.82|1091.39|1088.89|1085.92|1083.42|0
1747338000000|2025-05-15 19:40:00|1087.36|1084.86|1089.66|1087.16|1091.93|1089.43|1087.15|1084.65|0
1747338300000|2025-05-15 19:45:00|1089.45|1086.95|1090.8|1088.3|1092.33|1089.83|1087.55|1085.05|0
1747338600000|2025-05-15 19:50:00|1091.22|1088.72|1089.65|1087.15|1097.53|1095.03|1088.97|1086.47|0
1747338900000|2025-05-15 19:55:00|1089.83|1087.33|1095.69|1093.19|1095.69|1093.19|1087.99|1085.49|0
1747339200000|2025-05-15 20:00:00|1098.01|1095.51|1099.78|1097.28|1100.77|1098.27|1093.98|1091.48|0
1747339500000|2025-05-15 20:05:00|1099.57|1097.07|1097.38|1094.88|1099.82|1097.32|1097.38|1094.88|0
1747339800000|2025-05-15 20:10:00|1097.35|1094.85|1098.25|1095.75|1098.96|1096.46|1096.63|1094.13|0
1747340100000|2025-05-15 20:15:00|1098.67|1096.17|1098.54|1096.04|1099.23|1096.73|1097.53|1095.03|0
1747340400000|2025-05-15 20:20:00|1098.76|1096.26|1099.85|1097.35|1100.43|1097.93|1098.16|1095.66|0
1747340700000|2025-05-15 20:25:00|1099.64|1097.14|1097.41|1094.91|1099.89|1097.39|1097.2|1094.7|0
1747341000000|2025-05-15 20:30:00|1097.62|1095.12|1097.31|1094.81|1098.37|1095.87|1097|1094.5|0
1747341300000|2025-05-15 20:35:00|1097.52|1095.02|1098.07|1095.57|1098.85|1096.35|1097.29|1094.79|0
1747341600000|2025-05-15 20:40:00|1097.86|1095.36|1098.04|1095.54|1098.51|1096.01|1097.59|1095.09|0
1747341900000|2025-05-15 20:45:00|1098.25|1095.75|1098.1|1095.6|1098.95|1096.45|1097.73|1095.23|0
1747342200000|2025-05-15 20:50:00|1097.89|1095.39|1096.81|1094.31|1098.32|1095.82|1096.81|1094.31|0
1747342500000|2025-05-15 20:55:00|1097.06|1094.06|1096.14|1093.14|1097.06|1094.06|1096.01|1093.01|0
1747342800000|2025-05-15 21:00:00|1095.91|1092.91|1096.36|1093.36|1096.67|1093.67|1095.91|1092.91|0
1747343100000|2025-05-15 21:05:00|1096.6|1093.6|1096.48|1093.48|1096.63|1093.63|1095.9|1092.9|0
1747343400000|2025-05-15 21:10:00|1095.94|1092.94|1096.28|1093.28|1096.52|1093.52|1095.78|1092.78|0
1747343700000|2025-05-15 21:15:00|1096.24|1093.24|1096.79|1093.79|1096.79|1093.79|1096.24|1093.24|0
1747344000000|2025-05-15 21:20:00|1097.09|1094.09|1096.47|1093.47|1097.09|1094.09|1096.32|1093.32|0
1747344300000|2025-05-15 21:25:00|1096.52|1093.52|1096.67|1093.67|1097.36|1094.36|1096.52|1093.52|0
1747344600000|2025-05-15 21:30:00|1096.86|1093.86|1096.86|1093.86|1096.86|1093.86|1096.47|1093.47|0
1747344900000|2025-05-15 21:35:00|1096.89|1093.89|1097.2|1094.2|1097.2|1094.2|1096.86|1093.86|0
1747345200000|2025-05-15 21:40:00|1096.86|1093.86|1097.31|1094.31|1097.43|1094.43|1096.86|1093.86|0
1747345500000|2025-05-15 21:45:00|1097.29|1094.29|1097.17|1094.17|1097.32|1094.32|1097.01|1094.01|0
1747345800000|2025-05-15 21:50:00|1097.13|1094.13|1096.44|1093.44|1097.13|1094.13|1096.44|1093.44|0
1747346100000|2025-05-15 21:55:00|1096.74|1093.74|1097.32|1094.32|1097.34|1094.34|1096.63|1093.63|0
1747346400000|2025-05-15 22:00:00|1095.99|1092.99|1095.57|1092.57|1096.62|1093.62|1094|1091|0
1747346700000|2025-05-15 22:05:00|1095.68|1092.68|1096.94|1093.94|1097.25|1094.25|1095.05|1092.05|0
1747347000000|2025-05-15 22:10:00|1097.15|1094.15|1096.31|1093.31|1097.36|1094.36|1096.1|1093.1|0
1747347300000|2025-05-15 22:15:00|1096.41|1093.41|1095.46|1092.46|1096.73|1093.73|1095.36|1092.36|0
1747347600000|2025-05-15 22:20:00|1095.57|1092.57|1095.67|1092.67|1096.41|1093.41|1095.04|1092.04|0
1747347900000|2025-05-15 22:25:00|1095.88|1092.88|1096.09|1093.09|1097.15|1094.15|1095.77|1092.77|0
1747348200000|2025-05-15 22:30:00|1096.3|1093.3|1095.46|1092.46|1097.15|1094.15|1095.35|1092.35|0
1747348500000|2025-05-15 22:35:00|1095.56|1092.56|1096.09|1093.09|1096.09|1093.09|1094.83|1091.83|0
1747348800000|2025-05-15 22:40:00|1095.88|1092.88|1095.46|1092.46|1096.19|1093.19|1095.04|1092.04|0
1747349100000|2025-05-15 22:45:00|1095.56|1092.56|1094.71|1091.71|1096.09|1093.09|1094.4|1091.4|0
1747349400000|2025-05-15 22:50:00|1094.61|1091.61|1094.08|1091.08|1095.03|1092.03|1093.98|1090.98|0
1747349700000|2025-05-15 22:55:00|1094.19|1091.19|1093.35|1090.35|1094.4|1091.4|1093.24|1090.24|0
1747350000000|2025-05-15 23:00:00|1093.56|1090.56|1094.19|1091.19|1094.4|1091.4|1093.35|1090.35|0
1747350300000|2025-05-15 23:05:00|1093.98|1090.98|1094.61|1091.61|1094.82|1091.82|1093.56|1090.56|0
1747350600000|2025-05-15 23:10:00|1094.82|1091.82|1093.13|1090.13|1095.03|1092.03|1092.92|1089.92|0
1747350900000|2025-05-15 23:15:00|1093.34|1090.34|1093.76|1090.76|1093.76|1090.76|1093.13|1090.13|0
1747351200000|2025-05-15 23:20:00|1093.55|1090.55|1093.76|1090.76|1094.39|1091.39|1093.13|1090.13|0
1747351500000|2025-05-15 23:25:00|1093.97|1090.97|1093.97|1090.97|1094.81|1091.81|1093.76|1090.76|0
1747351800000|2025-05-15 23:30:00|1094.07|1091.07|1093.97|1090.97|1094.18|1091.18|1093.97|1090.97|0
1747352100000|2025-05-15 23:35:00|1094.18|1091.18|1096.59|1093.59|1096.59|1093.59|1093.97|1090.97|0
1747352400000|2025-05-15 23:40:00|1096.49|1093.49|1097.33|1094.33|1097.97|1094.97|1096.49|1093.49|0
1747352700000|2025-05-15 23:45:00|1097.12|1094.12|1096.91|1093.91|1098.18|1095.18|1096.59|1093.59|0
1747353000000|2025-05-15 23:50:00|1097.12|1094.12|1096.28|1093.28|1097.33|1094.33|1096.07|1093.07|0
1747353300000|2025-05-15 23:55:00|1096.17|1093.17|1097.33|1094.33|1097.33|1094.33|1095.86|1092.86|0
1747353600000|2025-05-16 00:00:00|1097.75|1094.75|1098.59|1095.59|1100.49|1097.49|1096.49|1093.49|0
1747353900000|2025-05-16 00:05:00|1098.69|1095.69|1098.69|1095.69|1099.44|1096.44|1097.75|1094.75|0
1747354200000|2025-05-16 00:10:00|1098.59|1095.59|1100.06|1097.06|1100.49|1097.49|1098.59|1095.59|0
1747354500000|2025-05-16 00:15:00|1100.28|1097.28|1100.62|1098.12|1101.9|1099.4|1099.6|1096.96|0
1747354800000|2025-05-16 00:20:00|1099.82|1097.32|1098.88|1096.38|1100.18|1097.68|1098.48|1095.98|0
1747355100000|2025-05-16 00:25:00|1099.09|1096.59|1096.6|1094.1|1099.32|1096.82|1095.84|1093.34|0
1747355400000|2025-05-16 00:30:00|1096.49|1093.99|1095.99|1093.49|1096.87|1094.37|1095.65|1093.15|0
1747355700000|2025-05-16 00:35:00|1096.02|1093.52|1095.86|1093.36|1096.78|1094.28|1095.49|1092.99|0
1747356000000|2025-05-16 00:40:00|1095.85|1093.35|1096.04|1093.54|1096.44|1093.94|1095.38|1092.88|0
1747356300000|2025-05-16 00:45:00|1095.93|1093.43|1090.81|1088.31|1096.23|1093.73|1090.24|1087.74|0
1747356600000|2025-05-16 00:50:00|1090.71|1088.21|1090.19|1087.69|1091.73|1089.23|1089.98|1087.48|0
1747356900000|2025-05-16 00:55:00|1090.31|1087.81|1088.78|1086.28|1090.31|1087.81|1088.05|1085.55|0
1747357200000|2025-05-16 01:00:00|1088.57|1086.07|1088.43|1085.93|1089.15|1086.65|1087.91|1085.41|0
1747357500000|2025-05-16 01:05:00|1088.32|1085.82|1089.37|1086.87|1090.23|1087.73|1088.08|1085.58|0
1747357800000|2025-05-16 01:10:00|1089.16|1086.66|1088.54|1086.04|1089.88|1087.38|1087.4|1084.9|0
1747358100000|2025-05-16 01:15:00|1088.75|1086.25|1087.98|1085.48|1089.38|1086.88|1087.51|1085.01|0
1747358400000|2025-05-16 01:20:00|1088.19|1085.69|1088.17|1085.67|1089.13|1086.63|1087.88|1085.38|0
1747358700000|2025-05-16 01:25:00|1088.28|1085.78|1089.55|1087.05|1089.75|1087.25|1086.96|1084.46|0
1747359000000|2025-05-16 01:30:00|1089.93|1087.43|1089.62|1087.12|1090.28|1087.78|1088.84|1086.34|0
1747359300000|2025-05-16 01:35:00|1089.83|1087.33|1091.07|1088.57|1091.48|1088.98|1089.74|1087.24|0
1747359600000|2025-05-16 01:40:00|1091.17|1088.67|1090.11|1087.61|1091.17|1088.67|1089.69|1087.19|0
1747359900000|2025-05-16 01:45:00|1089.9|1087.4|1089.45|1086.95|1090.64|1088.14|1089.45|1086.95|0
1747360200000|2025-05-16 01:50:00|1089.66|1087.16|1088.78|1086.28|1090.21|1087.71|1088.53|1086.03|0
1747360500000|2025-05-16 01:55:00|1088.57|1086.07|1088.65|1086.15|1089.01|1086.51|1088.47|1085.97|0
1747360800000|2025-05-16 02:00:00|1088.44|1085.94|1089.42|1086.92|1089.89|1087.39|1088.12|1085.62|0
1747361100000|2025-05-16 02:05:00|1089.41|1086.91|1089.97|1087.47|1090.31|1087.81|1089.1|1086.6|0
1747361400000|2025-05-16 02:10:00|1090|1087.5|1088.89|1086.39|1090.47|1087.97|1088.78|1086.28|0
1747361700000|2025-05-16 02:15:00|1088.68|1086.18|1090.39|1087.89|1091.01|1088.51|1088.68|1086.18|0
1747362000000|2025-05-16 02:20:00|1090.6|1088.1|1091.47|1088.97|1091.63|1089.13|1089.92|1087.42|0
1747362300000|2025-05-16 02:25:00|1091.68|1089.18|1092.37|1089.87|1092.55|1090.05|1091.1|1088.6|0
1747362600000|2025-05-16 02:30:00|1092.16|1089.66|1095.36|1092.86|1095.91|1093.41|1092.16|1089.66|0
1747362900000|2025-05-16 02:35:00|1095.41|1092.91|1095.21|1092.71|1096.42|1093.92|1095.2|1092.7|0
1747363200000|2025-05-16 02:40:00|1095.42|1092.92|1095.44|1092.94|1095.83|1093.33|1094.88|1092.38|0
1747363500000|2025-05-16 02:45:00|1095.45|1092.95|1094.61|1092.11|1095.56|1093.06|1094.61|1092.11|0
1747363800000|2025-05-16 02:50:00|1094.84|1092.34|1094.2|1091.7|1095.56|1093.06|1094.2|1091.7|0
1747364100000|2025-05-16 02:55:00|1094.43|1091.93|1095.41|1092.91|1095.41|1092.91|1094.26|1091.76|0
1747364400000|2025-05-16 03:00:00|1095.31|1092.81|1094.98|1092.48|1095.6|1093.1|1094.64|1092.14|0
1747364700000|2025-05-16 03:05:00|1095.55|1093.05|1095.03|1092.53|1095.65|1093.15|1094.67|1092.17|0
1747365000000|2025-05-16 03:10:00|1095.43|1092.93|1095.25|1092.75|1095.81|1093.31|1095.11|1092.61|0
1747365300000|2025-05-16 03:15:00|1095.45|1092.95|1095.42|1092.92|1095.62|1093.12|1095.04|1092.54|0
1747365600000|2025-05-16 03:20:00|1095.21|1092.71|1095.24|1092.74|1095.68|1093.18|1094.6|1092.1|0
1747365900000|2025-05-16 03:25:00|1095.45|1092.95|1096.53|1094.03|1096.95|1094.45|1095.03|1092.53|0
1747366200000|2025-05-16 03:30:00|1096.32|1093.82|1096.47|1093.97|1097.13|1094.63|1096.11|1093.61|0
1747366500000|2025-05-16 03:35:00|1096.37|1093.87|1095.38|1092.88|1096.37|1093.87|1094.97|1092.47|0
1747366800000|2025-05-16 03:40:00|1095.04|1092.54|1095.4|1092.9|1095.41|1092.91|1094.65|1092.15|0
1747367100000|2025-05-16 03:45:00|1095.19|1092.69|1095.38|1092.88|1095.63|1093.13|1094.63|1092.13|0
1747367400000|2025-05-16 03:50:00|1095.29|1092.79|1095.77|1093.27|1095.96|1093.46|1094.96|1092.46|0
1747367700000|2025-05-16 03:55:00|1095.68|1093.18|1095.64|1093.14|1096.01|1093.51|1095.24|1092.74|0
1747368000000|2025-05-16 04:00:00|1095.4|1092.9|1095.91|1093.41|1096.48|1093.98|1094.86|1092.36|0
1747368300000|2025-05-16 04:05:00|1095.81|1093.31|1096.02|1093.52|1096.47|1093.97|1095.43|1092.93|0
1747368600000|2025-05-16 04:10:00|1095.85|1093.35|1095.72|1093.22|1096.35|1093.85|1095.42|1092.92|0
1747368900000|2025-05-16 04:15:00|1095.82|1093.32|1095.94|1093.44|1095.98|1093.48|1095.39|1092.89|0
1747369200000|2025-05-16 04:20:00|1095.73|1093.23|1094.62|1092.12|1096|1093.5|1094.62|1092.12|0
1747369500000|2025-05-16 04:25:00|1094.51|1092.01|1095.72|1093.22|1095.98|1093.48|1094.51|1092.01|0
1747369800000|2025-05-16 04:30:00|1095.93|1093.43|1095.64|1093.14|1096.07|1093.57|1095.48|1092.98|0
1747370100000|2025-05-16 04:35:00|1095.74|1093.24|1095.55|1093.05|1096.13|1093.63|1095.44|1092.94|0
1747370400000|2025-05-16 04:40:00|1095.76|1093.26|1095.39|1092.89|1095.93|1093.43|1095.39|1092.89|0
1747370700000|2025-05-16 04:45:00|1095.18|1092.68|1095.85|1093.35|1095.85|1093.35|1095.13|1092.63|0
1747371000000|2025-05-16 04:50:00|1095.96|1093.46|1096.04|1093.54|1096.41|1093.91|1095.17|1092.67|0
1747371300000|2025-05-16 04:55:00|1095.83|1093.33|1095.46|1092.96|1095.83|1093.33|1095.06|1092.56|0
1747371600000|2025-05-16 05:00:00|1095.25|1092.75|1095.13|1092.63|1096.83|1094.33|1095.12|1092.62|0
1747371900000|2025-05-16 05:05:00|1095.4|1092.9|1095.17|1092.67|1095.55|1093.05|1094.87|1092.37|0
1747372200000|2025-05-16 05:10:00|1095.26|1092.76|1094.43|1091.93|1095.26|1092.76|1094.31|1091.81|0
1747372500000|2025-05-16 05:15:00|1094.22|1091.72|1094.7|1092.2|1095.18|1092.68|1093.9|1091.4|0
1747372800000|2025-05-16 05:20:00|1094.87|1092.37|1094.6|1092.1|1095.65|1093.15|1094.6|1092.1|0
1747373100000|2025-05-16 05:25:00|1095.55|1093.05|1094.31|1091.81|1095.71|1093.21|1094.31|1091.81|0
1747373400000|2025-05-16 05:30:00|1094.78|1092.28|1093.96|1091.46|1094.78|1092.28|1093.14|1090.64|0
1747373700000|2025-05-16 05:35:00|1093.85|1091.35|1092.67|1090.17|1094.14|1091.64|1092.35|1089.85|0
1747374000000|2025-05-16 05:40:00|1092.54|1090.04|1093.02|1090.52|1093.18|1090.68|1092.22|1089.72|0
1747374300000|2025-05-16 05:45:00|1093.23|1090.73|1092.82|1090.32|1093.55|1091.05|1092.69|1090.19|0
1747374600000|2025-05-16 05:50:00|1092.61|1090.11|1092.76|1090.26|1093.09|1090.59|1092.44|1089.94|0
1747374900000|2025-05-16 05:55:00|1092.71|1090.21|1092.25|1089.75|1092.88|1090.38|1091.89|1089.39|0
1747375200000|2025-05-16 06:00:00|1092.46|1089.96|1096.43|1093.93|1096.49|1093.99|1092.4|1089.9|0
1747375500000|2025-05-16 06:05:00|1096.32|1093.82|1095.61|1093.11|1096.41|1093.91|1095|1092.5|0
1747375800000|2025-05-16 06:10:00|1095.4|1092.9|1095.28|1092.78|1096.31|1093.81|1095.01|1092.51|0
1747376100000|2025-05-16 06:15:00|1095.38|1092.88|1097.79|1095.29|1097.88|1095.38|1095.38|1092.88|0
1747376400000|2025-05-16 06:20:00|1097.89|1095.39|1096.39|1093.89|1097.89|1095.39|1096.09|1093.59|0
1747376700000|2025-05-16 06:25:00|1096.29|1093.79|1092.29|1089.79|1096.5|1094|1092.29|1089.79|0
1747377000000|2025-05-16 06:30:00|1092.5|1090|1093.63|1091.13|1093.96|1091.46|1092.29|1089.79|0
1747377300000|2025-05-16 06:35:00|1093.21|1090.71|1092.19|1089.69|1093.76|1091.26|1092.16|1089.66|0
1747377600000|2025-05-16 06:40:00|1092.61|1090.11|1091.28|1088.78|1092.61|1090.11|1091.08|1088.58|0
1747377900000|2025-05-16 06:45:00|1091.49|1088.99|1091.33|1088.83|1092|1089.5|1091.18|1088.68|0
1747378200000|2025-05-16 06:50:00|1090.97|1088.47|1090.39|1087.89|1091.1|1088.6|1089.8|1087.3|0
1747378500000|2025-05-16 06:55:00|1090.18|1087.68|1091.32|1088.82|1091.55|1089.05|1090.18|1087.68|0
1747378800000|2025-05-16 07:00:00|1091.11|1088.61|1093.45|1090.95|1093.45|1090.95|1090.12|1087.62|0
1747379100000|2025-05-16 07:05:00|1093.24|1090.74|1093.03|1090.53|1094.24|1091.74|1092.89|1090.39|0
1747379400000|2025-05-16 07:10:00|1092.82|1090.32|1094.54|1092.04|1095.1|1092.6|1092.28|1089.78|0
1747379700000|2025-05-16 07:15:00|1094.75|1092.25|1094.78|1092.28|1095.38|1092.88|1094.13|1091.63|0
1747380000000|2025-05-16 07:20:00|1094.57|1092.07|1095.28|1092.78|1095.8|1093.3|1094.57|1092.07|0
1747380300000|2025-05-16 07:25:00|1095.29|1092.79|1095.99|1093.49|1096.79|1094.29|1095.03|1092.53|0
1747380600000|2025-05-16 07:30:00|1096.2|1093.7|1097.12|1094.62|1097.93|1095.43|1095.79|1093.29|0
1747380900000|2025-05-16 07:35:00|1096.91|1094.41|1096.68|1094.18|1098.31|1095.81|1096.04|1093.54|0
1747381200000|2025-05-16 07:40:00|1096.79|1094.29|1099.44|1096.94|1101.12|1098.62|1096.56|1094.06|0
1747381500000|2025-05-16 07:45:00|1099.66|1097.16|1100.58|1098.08|1101.1|1098.6|1099.07|1096.57|0
1747381800000|2025-05-16 07:50:00|1100.79|1098.29|1103.27|1100.77|1103.35|1100.85|1100.58|1098.08|0
1747382100000|2025-05-16 07:55:00|1103.37|1100.87|1103.59|1101.09|1105.77|1103.27|1102.68|1100.18|0
1747382400000|2025-05-16 08:00:00|1103.69|1101.19|1104.3|1101.8|1105.71|1103.21|1102.7|1100.2|0
1747382700000|2025-05-16 08:05:00|1104.72|1102.22|1105.31|1102.81|1106.7|1104.2|1104.32|1101.82|0
1747383000000|2025-05-16 08:10:00|1105.1|1102.6|1105.67|1103.17|1106.6|1104.1|1105.1|1102.6|0
1747383300000|2025-05-16 08:15:00|1106.3|1103.8|1104.95|1102.45|1107.31|1104.81|1104.45|1101.95|0
1747383600000|2025-05-16 08:20:00|1104.87|1102.37|1105.52|1103.02|1106.05|1103.55|1104.87|1102.37|0
1747383900000|2025-05-16 08:25:00|1105.73|1103.23|1107.22|1104.72|1107.51|1105.01|1105.22|1102.72|0
1747384200000|2025-05-16 08:30:00|1107.14|1104.64|1106.86|1104.36|1107.24|1104.74|1105.91|1103.41|0
1747384500000|2025-05-16 08:35:00|1106.85|1104.35|1106.97|1104.47|1109.55|1107.05|1106.19|1103.69|0
1747384800000|2025-05-16 08:40:00|1107.4|1104.9|1106.08|1103.58|1107.61|1105.11|1104.57|1102.07|0
1747385100000|2025-05-16 08:45:00|1106.19|1103.69|1106.22|1103.72|1106.4|1103.9|1105.68|1103.18|0
1747385400000|2025-05-16 08:50:00|1106|1103.5|1109.56|1107.06|1109.98|1107.48|1105.69|1103.19|0
1747385700000|2025-05-16 08:55:00|1109.74|1107.24|1107.56|1105.06|1109.74|1107.24|1107.06|1104.56|0
1747386000000|2025-05-16 09:00:00|1108.19|1105.69|1106.68|1104.18|1108.4|1105.9|1106.52|1104.02|0
1747386300000|2025-05-16 09:05:00|1106.63|1104.13|1106.05|1103.55|1106.93|1104.43|1105.87|1103.37|0
1747386600000|2025-05-16 09:10:00|1106.26|1103.76|1106.57|1104.07|1106.66|1104.16|1105.48|1102.98|0
1747386900000|2025-05-16 09:15:00|1106.46|1103.96|1105.95|1103.45|1106.84|1104.34|1105.49|1102.99|0
1747387200000|2025-05-16 09:20:00|1106.18|1103.68|1106.85|1104.35|1107.04|1104.54|1105.76|1103.26|0
1747387500000|2025-05-16 09:25:00|1106.64|1104.14|1106.99|1104.49|1107.74|1105.24|1106.2|1103.7|0
1747387800000|2025-05-16 09:30:00|1106.78|1104.28|1106.33|1103.83|1107.07|1104.57|1105.97|1103.47|0
1747388100000|2025-05-16 09:35:00|1106.11|1103.61|1106.16|1103.66|1106.51|1104.01|1105.65|1103.15|0
1747388400000|2025-05-16 09:40:00|1106.05|1103.55|1105.59|1103.09|1106.32|1103.82|1104.73|1102.23|0
1747388700000|2025-05-16 09:45:00|1105.48|1102.98|1104.65|1102.15|1106.42|1103.92|1104.19|1101.69|0
1747389000000|2025-05-16 09:50:00|1104.87|1102.37|1104.78|1102.28|1105.08|1102.58|1103.73|1101.23|0
1747389300000|2025-05-16 09:55:00|1104.99|1102.49|1104.25|1101.75|1105.7|1103.2|1104.04|1101.54|0
1747389600000|2025-05-16 10:00:00|1104.04|1101.54|1104.04|1101.54|1104.78|1102.28|1103.21|1100.71|0
1747389900000|2025-05-16 10:05:00|1103.86|1101.36|1102.95|1100.45|1105.16|1102.66|1102.46|1099.96|0
1747390200000|2025-05-16 10:10:00|1103.16|1100.66|1103.53|1101.03|1103.72|1101.22|1102.87|1100.37|0
1747390500000|2025-05-16 10:15:00|1102.89|1100.39|1106.16|1103.66|1106.8|1104.3|1102.89|1100.39|0
1747390800000|2025-05-16 10:20:00|1106.14|1103.64|1107.06|1104.56|1107.22|1104.72|1105.87|1103.37|0
1747391100000|2025-05-16 10:25:00|1106.96|1104.46|1107.26|1104.76|1107.5|1105|1106.38|1103.88|0
1747391400000|2025-05-16 10:30:00|1107.2|1104.7|1109.18|1106.68|1109.41|1106.91|1106.99|1104.49|0
1747391700000|2025-05-16 10:35:00|1109.29|1106.79|1107.9|1105.4|1109.29|1106.79|1106.79|1104.29|0
1747392000000|2025-05-16 10:40:00|1108.12|1105.62|1108.96|1106.46|1109.64|1107.14|1107.36|1104.86|0
1747392300000|2025-05-16 10:45:00|1109.18|1106.68|1109.86|1107.36|1110|1107.5|1108.11|1105.61|0
1747392600000|2025-05-16 10:50:00|1109.65|1107.15|1108.37|1105.87|1110.11|1107.61|1108.14|1105.64|0
1747392900000|2025-05-16 10:55:00|1108.15|1105.65|1108.12|1105.62|1108.55|1106.05|1107.7|1105.2|0
1747393200000|2025-05-16 11:00:00|1108.33|1105.83|1108.82|1106.32|1109.45|1106.95|1106.97|1104.47|0
1747393500000|2025-05-16 11:05:00|1108.47|1105.97|1107.1|1104.6|1108.93|1106.43|1106.79|1104.29|0
1747393800000|2025-05-16 11:10:00|1106.99|1104.49|1107.85|1105.35|1108.18|1105.68|1106.87|1104.37|0
1747394100000|2025-05-16 11:15:00|1107.82|1105.32|1107.93|1105.43|1108.59|1106.09|1107.33|1104.83|0
1747394400000|2025-05-16 11:20:00|1107.96|1105.46|1108.65|1106.15|1108.76|1106.26|1107.53|1105.03|0
1747394700000|2025-05-16 11:25:00|1108.76|1106.26|1112.08|1109.58|1112.08|1109.58|1108.23|1105.73|0
1747395000000|2025-05-16 11:30:00|1111.97|1109.47|1108.24|1105.74|1112.36|1109.86|1108.23|1105.73|0
1747395300000|2025-05-16 11:35:00|1107.98|1105.48|1109.39|1106.89|1109.66|1107.16|1107.98|1105.48|0
1747395600000|2025-05-16 11:40:00|1109.43|1106.93|1109.75|1107.25|1110.2|1107.7|1109.22|1106.72|0
1747395900000|2025-05-16 11:45:00|1109.54|1107.04|1111.87|1109.37|1112.34|1109.84|1109.49|1106.99|0
1747396200000|2025-05-16 11:50:00|1112.07|1109.57|1113.16|1110.66|1113.16|1110.66|1111.7|1109.2|0
1747396500000|2025-05-16 11:55:00|1113.37|1110.87|1112.11|1109.61|1113.37|1110.87|1111.01|1108.51|0
1747396800000|2025-05-16 12:00:00|1111.9|1109.4|1110.13|1107.63|1112.67|1110.17|1107.05|1104.55|0
1747397100000|2025-05-16 12:05:00|1109.92|1107.42|1111.54|1109.04|1111.81|1109.31|1109.92|1107.42|0
1747397400000|2025-05-16 12:10:00|1111.65|1109.15|1112.29|1109.79|1113.19|1110.69|1111.22|1108.72|0
1747397700000|2025-05-16 12:15:00|1112.08|1109.58|1113.62|1111.12|1114.16|1111.66|1111.87|1109.37|0
1747398000000|2025-05-16 12:20:00|1113.51|1111.01|1113.3|1110.8|1114.28|1111.78|1112.71|1110.21|0
1747398300000|2025-05-16 12:25:00|1113.51|1111.01|1113.19|1110.69|1113.82|1111.32|1112.55|1110.05|0
1747398600000|2025-05-16 12:30:00|1113.08|1110.58|1110.55|1108.05|1114.33|1111.83|1110.43|1107.93|0
1747398900000|2025-05-16 12:35:00|1110.34|1107.84|1107.64|1105.14|1111.22|1108.72|1107.64|1105.14|0
1747399200000|2025-05-16 12:40:00|1107.43|1104.93|1106.47|1103.97|1109.17|1106.67|1105.65|1103.15|0
1747399500000|2025-05-16 12:45:00|1106.57|1104.07|1107.58|1105.08|1108.33|1105.83|1106.15|1103.65|0
1747399800000|2025-05-16 12:50:00|1107.68|1105.18|1105.27|1102.77|1108.18|1105.68|1104.73|1102.23|0
1747400100000|2025-05-16 12:55:00|1105.5|1103|1104.88|1102.38|1105.87|1103.37|1103.68|1101.18|0
1747400400000|2025-05-16 13:00:00|1104.74|1102.24|1104.22|1101.72|1105|1102.5|1101.76|1099.26|0
1747400700000|2025-05-16 13:05:00|1104.32|1101.82|1104.8|1102.3|1105.47|1102.97|1104.05|1101.55|0
1747401000000|2025-05-16 13:10:00|1104.91|1102.41|1106.29|1103.79|1107.39|1104.89|1104.91|1102.41|0
1747401300000|2025-05-16 13:15:00|1106.92|1104.42|1107.94|1105.44|1107.95|1105.45|1106.66|1104.16|0
1747401600000|2025-05-16 13:20:00|1107.73|1105.23|1106.67|1103.67|1107.94|1105.44|1105.68|1103.18|0
1747401900000|2025-05-16 13:25:00|1104.66|1101.66|1103.93|1100.93|1109.31|1106.31|1100.97|1097.97|0
1747402200000|2025-05-16 13:30:00|1099.75|1097.25|1096.73|1094.23|1100.38|1097.88|1095.77|1093.27|0
1747402500000|2025-05-16 13:35:00|1096.94|1094.44|1099.76|1097.26|1100.74|1098.24|1095.65|1093.15|0
1747402800000|2025-05-16 13:40:00|1099.34|1096.84|1096.89|1094.39|1100|1097.5|1092.44|1089.94|0
1747403100000|2025-05-16 13:45:00|1096.68|1094.18|1099.95|1097.45|1100.68|1098.18|1096.15|1093.65|0
1747403400000|2025-05-16 13:50:00|1100.16|1097.66|1100.1|1097.6|1102.09|1099.59|1098.23|1095.73|0
1747403700000|2025-05-16 13:55:00|1099.99|1097.49|1102.61|1100.11|1104.44|1101.94|1099.11|1096.61|0
1747404000000|2025-05-16 14:00:00|1104.41|1101.91|1101.75|1099.25|1104.41|1101.91|1094.03|1091.53|0
1747404300000|2025-05-16 14:05:00|1102.17|1099.67|1100.51|1098.01|1104.84|1102.34|1096.98|1094.48|0
1747404600000|2025-05-16 14:10:00|1099.69|1097.19|1099.34|1096.84|1101.38|1098.88|1096.13|1093.63|0
1747404900000|2025-05-16 14:15:00|1099.44|1096.94|1104.77|1102.27|1105.39|1102.89|1098.18|1095.68|0
1747405200000|2025-05-16 14:20:00|1104.56|1102.06|1104.18|1101.68|1105.18|1102.68|1101.92|1099.42|0
1747405500000|2025-05-16 14:25:00|1104.39|1101.89|1100.37|1097.87|1107.26|1104.76|1099.98|1097.48|0
1747405800000|2025-05-16 14:30:00|1099.52|1097.02|1097.85|1095.35|1099.94|1097.44|1096.45|1093.95|0
1747406100000|2025-05-16 14:35:00|1097.9|1095.4|1096.27|1093.77|1097.9|1095.4|1094.91|1092.41|0
1747406400000|2025-05-16 14:40:00|1096.48|1093.98|1089.62|1087.12|1096.65|1094.15|1087.73|1085.23|0
1747406700000|2025-05-16 14:45:00|1088.99|1086.49|1095.16|1092.66|1095.37|1092.87|1088.36|1085.86|0
1747407000000|2025-05-16 14:50:00|1095.37|1092.87|1098.23|1095.73|1098.23|1095.73|1095.3|1092.8|0
1747407300000|2025-05-16 14:55:00|1098.65|1096.15|1097.25|1094.75|1100.42|1097.92|1095.93|1093.43|0
1747407600000|2025-05-16 15:00:00|1097.68|1095.18|1098.17|1095.67|1100.5|1098|1097.63|1095.13|0
1747407900000|2025-05-16 15:05:00|1098.24|1095.74|1098.14|1095.64|1101.76|1099.26|1097.16|1094.66|0
1747408200000|2025-05-16 15:10:00|1098.09|1095.59|1100.83|1098.33|1102.98|1100.48|1098.09|1095.59|0
1747408500000|2025-05-16 15:15:00|1100.61|1098.11|1100.7|1098.2|1102.54|1100.04|1099.23|1096.73|0
1747408800000|2025-05-16 15:20:00|1101.13|1098.63|1098.34|1095.84|1101.89|1099.39|1096.96|1094.46|0
1747409100000|2025-05-16 15:25:00|1098.55|1096.05|1101.53|1099.03|1101.65|1099.15|1098.13|1095.63|0
1747409400000|2025-05-16 15:30:00|1101.74|1099.24|1104.57|1102.07|1105.84|1103.34|1101.53|1099.03|0
1747409700000|2025-05-16 15:35:00|1104.73|1102.23|1104.23|1101.73|1105.84|1103.34|1103.24|1100.74|0
1747410000000|2025-05-16 15:40:00|1104.44|1101.94|1105.43|1102.93|1107.49|1104.99|1103.85|1101.35|0
1747410300000|2025-05-16 15:45:00|1105.64|1103.14|1104.52|1102.02|1106.37|1103.87|1103.17|1100.67|0
1747410600000|2025-05-16 15:50:00|1104.73|1102.23|1104.76|1102.26|1105.88|1103.38|1101.5|1099|0
1747410900000|2025-05-16 15:55:00|1104.98|1102.48|1102.5|1100|1105.14|1102.64|1101.87|1099.37|0
1747411200000|2025-05-16 16:00:00|1102.08|1099.58|1106.31|1103.81|1106.99|1104.49|1098.9|1096.4|0
1747411500000|2025-05-16 16:05:00|1106.52|1104.02|1106.77|1104.27|1107.8|1105.3|1106.31|1103.81|0
1747411800000|2025-05-16 16:10:00|1106.69|1104.19|1109.32|1106.82|1110.19|1107.69|1105.98|1103.48|0
1747412100000|2025-05-16 16:15:00|1109.53|1107.03|1109.71|1107.21|1112.89|1110.39|1109.28|1106.78|0
1747412400000|2025-05-16 16:20:00|1109.5|1107|1112.11|1109.61|1112.66|1110.16|1109.5|1107|0
1747412700000|2025-05-16 16:25:00|1112.33|1109.83|1111.36|1108.86|1112.69|1110.19|1110.38|1107.88|0
1747413000000|2025-05-16 16:30:00|1111.57|1109.07|1109.96|1107.46|1114.19|1111.69|1109.96|1107.46|0
1747413300000|2025-05-16 16:35:00|1110.17|1107.67|1112.75|1110.25|1112.75|1110.25|1110.08|1107.58|0
1747413600000|2025-05-16 16:40:00|1112.33|1109.83|1110.47|1107.97|1114.21|1111.71|1109.57|1107.07|0
1747413900000|2025-05-16 16:45:00|1110.69|1108.19|1109.1|1106.6|1112.43|1109.93|1109.1|1106.6|0
1747414200000|2025-05-16 16:50:00|1108.89|1106.39|1113.69|1111.19|1114.35|1111.85|1108.89|1106.39|0
1747414500000|2025-05-16 16:55:00|1113.9|1111.4|1113.63|1111.13|1115.07|1112.57|1113.22|1110.72|0
1747414800000|2025-05-16 17:00:00|1113.41|1110.91|1116.43|1113.93|1117.28|1114.78|1111.8|1109.3|0
1747415100000|2025-05-16 17:05:00|1116.54|1114.04|1115.98|1113.48|1117.29|1114.79|1114.67|1112.17|0
1747415400000|2025-05-16 17:10:00|1116.22|1113.72|1117.89|1115.39|1118.3|1115.8|1114.33|1111.83|0
1747415700000|2025-05-16 17:15:00|1117.75|1115.25|1120.99|1118.49|1121.97|1119.47|1117.45|1114.95|0
1747416000000|2025-05-16 17:20:00|1121.21|1118.71|1120.67|1118.17|1121.94|1119.44|1118.98|1116.48|0
1747416300000|2025-05-16 17:25:00|1120.88|1118.38|1121.84|1119.34|1121.84|1119.34|1120.24|1117.74|0
1747416600000|2025-05-16 17:30:00|1122.05|1119.55|1123.15|1120.65|1123.78|1121.28|1121.62|1119.12|0
1747416900000|2025-05-16 17:35:00|1123.52|1121.02|1121.62|1119.12|1124.48|1121.98|1121.62|1119.12|0
1747417200000|2025-05-16 17:40:00|1121.31|1118.81|1120.83|1118.33|1125.33|1122.83|1119.68|1117.18|0
1747417500000|2025-05-16 17:45:00|1120.58|1118.08|1120.7|1118.2|1121.75|1119.25|1119.99|1117.49|0
1747417800000|2025-05-16 17:50:00|1120.91|1118.41|1118.74|1116.24|1121.54|1119.04|1118|1115.5|0
1747418100000|2025-05-16 17:55:00|1118.95|1116.45|1118.93|1116.43|1119.67|1117.17|1117.22|1114.72|0
1747418400000|2025-05-16 18:00:00|1118.71|1116.21|1120.28|1117.78|1122.67|1120.17|1117.75|1115.25|0
1747418700000|2025-05-16 18:05:00|1120.49|1117.99|1118.36|1115.86|1120.49|1117.99|1117.61|1115.11|0
1747419000000|2025-05-16 18:10:00|1117.98|1115.48|1121.31|1118.81|1121.65|1119.15|1117.65|1115.15|0
1747419300000|2025-05-16 18:15:00|1121.1|1118.6|1122.09|1119.59|1122.09|1119.59|1119.68|1117.18|0
1747419600000|2025-05-16 18:20:00|1121.66|1119.16|1122.74|1120.24|1123.05|1120.55|1120.65|1118.15|0
1747419900000|2025-05-16 18:25:00|1122.53|1120.03|1122.93|1120.43|1124.18|1121.68|1121.28|1118.78|0
1747420200000|2025-05-16 18:30:00|1123.03|1120.53|1124.14|1121.64|1124.14|1121.64|1121.98|1119.48|0
1747420500000|2025-05-16 18:35:00|1123.86|1121.36|1124.88|1122.38|1125.3|1122.8|1122.16|1119.66|0
1747420800000|2025-05-16 18:40:00|1124.98|1122.48|1126.5|1124|1127.51|1125.01|1123.74|1121.24|0
1747421100000|2025-05-16 18:45:00|1126.92|1124.42|1127.53|1125.03|1128.01|1125.51|1126.45|1123.95|0
1747421400000|2025-05-16 18:50:00|1127.32|1124.82|1127.66|1125.16|1129.46|1126.96|1125.97|1123.47|0
1747421700000|2025-05-16 18:55:00|1127.87|1125.37|1125.78|1123.28|1129.36|1126.86|1125.16|1122.66|0
1747422000000|2025-05-16 19:00:00|1125.99|1123.49|1128.09|1125.59|1128.67|1126.17|1125.52|1123.02|0
1747422300000|2025-05-16 19:05:00|1128.31|1125.81|1129.42|1126.92|1132.58|1130.08|1128.31|1125.81|0
1747422600000|2025-05-16 19:10:00|1129.33|1126.83|1130.27|1127.77|1131.4|1128.9|1128.44|1125.94|0
1747422900000|2025-05-16 19:15:00|1130.54|1128.04|1130.42|1127.92|1131.1|1128.6|1128.33|1125.83|0
1747423200000|2025-05-16 19:20:00|1130.21|1127.71|1129.11|1126.61|1130.56|1128.06|1127.9|1125.4|0
1747423500000|2025-05-16 19:25:00|1129.17|1126.67|1128.59|1126.09|1129.51|1127.01|1124.42|1121.92|0
1747423800000|2025-05-16 19:30:00|1128.16|1125.66|1125.57|1123.07|1128.59|1126.09|1125.36|1122.86|0
1747424100000|2025-05-16 19:35:00|1125.78|1123.28|1125.13|1122.63|1127.57|1125.07|1124.41|1121.91|0
1747424400000|2025-05-16 19:40:00|1124.92|1122.42|1124.58|1122.08|1127.3|1124.8|1123.47|1120.97|0
1747424700000|2025-05-16 19:45:00|1124.37|1121.87|1128.12|1125.62|1130.36|1127.86|1122.8|1120.3|0
1747425000000|2025-05-16 19:50:00|1128.33|1125.83|1129.26|1126.76|1132.11|1129.61|1127.27|1124.77|0
1747425300000|2025-05-16 19:55:00|1130.53|1128.03|1133.43|1130.93|1134.21|1131.71|1128.5|1126|0
1747425600000|2025-05-16 20:00:00|1131.94|1129.44|1130.72|1128.22|1132.46|1129.96|1128.89|1126.39|0
1747425900000|2025-05-16 20:05:00|1130.37|1127.87|1129.22|1126.72|1130.62|1128.12|1129.17|1126.67|0
1747426200000|2025-05-16 20:10:00|1129.43|1126.93|1130.16|1127.66|1130.24|1127.74|1129.14|1126.64|0
1747613700000|2025-05-19 00:15:00|1102.5|1100|1102.58|1100.08|1102.72|1100.22|1102.2|1099.7|0
1747614000000|2025-05-19 00:20:00|1102.37|1099.87|1100.32|1097.82|1102.75|1100.25|1099.9|1097.4|0
1747614300000|2025-05-19 00:25:00|1100.35|1097.85|1096.89|1094.39|1100.98|1098.48|1096.86|1094.36|0
1747614600000|2025-05-19 00:30:00|1096.69|1094.19|1095.13|1092.63|1097.49|1094.99|1094.2|1091.7|0
1747614900000|2025-05-19 00:35:00|1095.34|1092.84|1095.89|1093.39|1097.07|1094.57|1093.9|1091.4|0
1747615200000|2025-05-19 00:40:00|1095.68|1093.18|1094.61|1092.11|1095.89|1093.39|1091.43|1088.93|0
1747615500000|2025-05-19 00:45:00|1095.02|1092.52|1096.2|1093.7|1096.3|1093.8|1093.23|1090.73|0
1747615800000|2025-05-19 00:50:00|1096.1|1093.6|1096.31|1093.81|1097.88|1095.38|1095.7|1093.2|0
1747616100000|2025-05-19 00:55:00|1096.2|1093.7|1099.79|1097.29|1099.79|1097.29|1095.6|1093.1|0
1747616400000|2025-05-19 01:00:00|1099.58|1097.08|1099.07|1096.57|1099.9|1097.4|1098.36|1095.86|0
1747616700000|2025-05-19 01:05:00|1098.86|1096.36|1098.37|1095.87|1099.5|1097|1098.12|1095.62|0
1747617000000|2025-05-19 01:10:00|1098.58|1096.08|1098.24|1095.74|1099|1096.5|1097.05|1094.55|0
1747617300000|2025-05-19 01:15:00|1098.34|1095.84|1099.11|1096.61|1099.22|1096.72|1097.22|1094.72|0
1747617600000|2025-05-19 01:20:00|1099.32|1096.82|1100.33|1097.83|1102.03|1099.53|1098.49|1095.99|0
1747617900000|2025-05-19 01:25:00|1099.91|1097.41|1099.58|1097.08|1100.71|1098.21|1099.14|1096.64|0
1747618200000|2025-05-19 01:30:00|1099.68|1097.18|1100.7|1098.2|1101.04|1098.54|1099.16|1096.66|0
1747618500000|2025-05-19 01:35:00|1100.6|1098.1|1098.84|1096.34|1101.35|1098.85|1097.78|1095.28|0
1747618800000|2025-05-19 01:40:00|1098.73|1096.23|1095.45|1092.95|1098.81|1096.31|1095.09|1092.59|0
1747619100000|2025-05-19 01:45:00|1095.56|1093.06|1096.47|1093.97|1096.86|1094.36|1094.57|1092.07|0
1747619400000|2025-05-19 01:50:00|1096.68|1094.18|1097.52|1095.02|1097.52|1095.02|1095.62|1093.12|0
1747619700000|2025-05-19 01:55:00|1097.41|1094.91|1096.27|1093.77|1097.68|1095.18|1095.99|1093.49|0
1747620000000|2025-05-19 02:00:00|1095.85|1093.35|1096.04|1093.54|1096.26|1093.76|1094.18|1091.68|0
1747620300000|2025-05-19 02:05:00|1095.83|1093.33|1095.63|1093.13|1096.33|1093.83|1093.75|1091.25|0
1747620600000|2025-05-19 02:10:00|1095.53|1093.03|1094.39|1091.89|1095.54|1093.04|1094.05|1091.55|0
1747620900000|2025-05-19 02:15:00|1094.6|1092.1|1095.62|1093.12|1095.77|1093.27|1094.16|1091.66|0
1747621200000|2025-05-19 02:20:00|1095.52|1093.02|1097.82|1095.32|1098.69|1096.19|1095.2|1092.7|0
1747621500000|2025-05-19 02:25:00|1097.71|1095.21|1098.77|1096.27|1099.64|1097.14|1097.44|1094.94|0
1747621800000|2025-05-19 02:30:00|1098.89|1096.39|1100.95|1098.45|1101.57|1099.07|1098.55|1096.05|0
1747622100000|2025-05-19 02:35:00|1100.74|1098.24|1099.63|1097.13|1101.06|1098.56|1095.98|1093.48|0
1747622400000|2025-05-19 02:40:00|1099.73|1097.23|1099.03|1096.53|1099.88|1097.38|1094.62|1092.12|0
1747622700000|2025-05-19 02:45:00|1098.61|1096.11|1095.42|1092.92|1098.89|1096.39|1095.1|1092.6|0
1747623000000|2025-05-19 02:50:00|1095.32|1092.82|1095.22|1092.72|1095.8|1093.3|1091.65|1089.15|0
1747623300000|2025-05-19 02:55:00|1095.11|1092.61|1092.96|1090.46|1095.29|1092.79|1092.9|1090.4|0
1747623600000|2025-05-19 03:00:00|1092.75|1090.25|1093.2|1090.7|1093.59|1091.09|1092.08|1089.58|0
1747623900000|2025-05-19 03:05:00|1093.09|1090.59|1092.62|1090.12|1093.73|1091.23|1092.11|1089.61|0
1747624200000|2025-05-19 03:10:00|1092.82|1090.32|1090.12|1087.62|1093.03|1090.53|1085.3|1082.8|0
1747624500000|2025-05-19 03:15:00|1089.7|1087.2|1089.29|1086.79|1090.32|1087.82|1089.01|1086.51|0
1747624800000|2025-05-19 03:20:00|1089.39|1086.89|1088|1085.5|1090.22|1087.72|1087.04|1084.54|0
1747625100000|2025-05-19 03:25:00|1088.05|1085.55|1089.29|1086.79|1091|1088.5|1085.24|1082.74|0
1747625400000|2025-05-19 03:30:00|1089.08|1086.58|1088.19|1085.69|1089.39|1086.89|1086.43|1083.93|0
1747625700000|2025-05-19 03:35:00|1088.3|1085.8|1087.21|1084.71|1088.61|1086.11|1086.74|1084.24|0
1747626000000|2025-05-19 03:40:00|1087.31|1084.81|1083.62|1081.12|1087.67|1085.17|1082.56|1080.06|0
1747626300000|2025-05-19 03:45:00|1083.72|1081.22|1082.61|1080.11|1083.83|1081.33|1082.21|1079.71|0
1747626600000|2025-05-19 03:50:00|1082.41|1079.91|1082.56|1080.06|1083.25|1080.75|1081.19|1078.69|0
1747626900000|2025-05-19 03:55:00|1082.46|1079.96|1082.94|1080.44|1082.94|1080.44|1080.8|1078.3|0
1747627200000|2025-05-19 04:00:00|1083.04|1080.54|1083.49|1080.99|1083.67|1081.17|1080.93|1078.43|0
1747627500000|2025-05-19 04:05:00|1083.28|1080.78|1083.48|1080.98|1086.5|1084|1083.05|1080.55|0
1747627800000|2025-05-19 04:10:00|1083.69|1081.19|1084.82|1082.32|1085.93|1083.43|1082.24|1079.74|0
1747628100000|2025-05-19 04:15:00|1084.61|1082.11|1083.41|1080.91|1085.13|1082.63|1083.15|1080.65|0
1747628400000|2025-05-19 04:20:00|1083.2|1080.7|1083.91|1081.41|1084.11|1081.61|1082.45|1079.95|0
1747628700000|2025-05-19 04:25:00|1083.71|1081.21|1082.58|1080.08|1085.89|1083.39|1080.74|1078.24|0
1747629000000|2025-05-19 04:30:00|1082.68|1080.18|1084.6|1082.1|1086.14|1083.64|1082.11|1079.61|0
1747629300000|2025-05-19 04:35:00|1084.81|1082.31|1084.71|1082.21|1086.74|1084.24|1083.91|1081.41|0
1747629600000|2025-05-19 04:40:00|1084.23|1081.73|1084.25|1081.75|1084.71|1082.21|1083.73|1081.23|0
1747629900000|2025-05-19 04:45:00|1084.15|1081.65|1083.97|1081.47|1084.74|1082.24|1083.46|1080.96|0
1747630200000|2025-05-19 04:50:00|1084.22|1081.72|1083.48|1080.98|1084.53|1082.03|1083.04|1080.54|0
1747630500000|2025-05-19 04:55:00|1083.38|1080.88|1082.63|1080.13|1083.54|1081.04|1081.86|1079.36|0
1747630800000|2025-05-19 05:00:00|1082.44|1079.94|1083.19|1080.69|1084.13|1081.63|1082.44|1079.94|0
1747631100000|2025-05-19 05:05:00|1083.29|1080.79|1083.25|1080.75|1083.86|1081.36|1081.32|1078.82|0
1747631400000|2025-05-19 05:10:00|1083.67|1081.17|1083.84|1081.34|1084.51|1082.01|1083.26|1080.76|0
1747631700000|2025-05-19 05:15:00|1083.73|1081.23|1084.25|1081.75|1084.41|1081.91|1082.63|1080.13|0
1747632000000|2025-05-19 05:20:00|1084.35|1081.85|1082.93|1080.43|1084.84|1082.34|1082.88|1080.38|0
1747632300000|2025-05-19 05:25:00|1082.73|1080.23|1084.13|1081.63|1085.4|1082.9|1082.52|1080.02|0
1747632600000|2025-05-19 05:30:00|1084.78|1082.28|1082.31|1079.81|1084.99|1082.49|1081.1|1078.6|0
1747632900000|2025-05-19 05:35:00|1082.42|1079.92|1083.71|1081.21|1083.71|1081.21|1082.21|1079.71|0
1747633200000|2025-05-19 05:40:00|1083.61|1081.11|1084.98|1082.48|1085.98|1083.48|1083.61|1081.11|0
1747633500000|2025-05-19 05:45:00|1085.4|1082.9|1085.66|1083.16|1085.66|1083.16|1083.88|1081.38|0
1747633800000|2025-05-19 05:50:00|1085.56|1083.06|1088.02|1085.52|1088.49|1085.99|1084.69|1082.19|0
1747634100000|2025-05-19 05:55:00|1087.7|1085.2|1087.09|1084.59|1088.05|1085.55|1086.7|1084.2|0
1747634400000|2025-05-19 06:00:00|1087.19|1084.69|1089.71|1087.21|1089.71|1087.21|1085.57|1083.07|0
1747634700000|2025-05-19 06:05:00|1089.5|1087|1090.65|1088.15|1091.03|1088.53|1088.47|1085.97|0
1747635000000|2025-05-19 06:10:00|1090.75|1088.25|1092.33|1089.83|1092.33|1089.83|1089.73|1087.23|0
1747635300000|2025-05-19 06:15:00|1091.91|1089.41|1087.94|1085.44|1091.91|1089.41|1087.73|1085.23|0
1747635600000|2025-05-19 06:20:00|1088.04|1085.54|1087.56|1085.06|1088.79|1086.29|1086.72|1084.22|0
1747635900000|2025-05-19 06:25:00|1087.77|1085.27|1085.31|1082.81|1087.77|1085.27|1084.2|1081.7|0
1747636200000|2025-05-19 06:30:00|1085.2|1082.7|1083.22|1080.72|1085.83|1083.33|1081.02|1078.52|0
1747636500000|2025-05-19 06:35:00|1083.01|1080.51|1082.21|1079.71|1084.02|1081.52|1081.67|1079.17|0
1747636800000|2025-05-19 06:40:00|1082.42|1079.92|1079.71|1077.21|1083.05|1080.55|1078.99|1076.49|0
1747637100000|2025-05-19 06:45:00|1079.92|1077.42|1079.96|1077.46|1084|1081.5|1077.04|1074.54|0
1747637400000|2025-05-19 06:50:00|1079.95|1077.45|1079.93|1077.43|1080.39|1077.89|1079.14|1076.64|0
1747637700000|2025-05-19 06:55:00|1079.83|1077.33|1079.44|1076.94|1080.97|1078.47|1078.58|1076.08|0
1747638000000|2025-05-19 07:00:00|1078.91|1076.41|1080.32|1077.82|1081.57|1079.07|1076.74|1074.24|0
1747638300000|2025-05-19 07:05:00|1080.52|1078.02|1077.19|1074.69|1080.83|1078.33|1076.31|1073.81|0
1747638600000|2025-05-19 07:10:00|1076.88|1074.38|1076.33|1073.83|1079.3|1076.8|1075.67|1073.17|0
1747638900000|2025-05-19 07:15:00|1075.92|1073.42|1079.24|1076.74|1079.71|1077.21|1072.19|1069.69|0
1747639200000|2025-05-19 07:20:00|1078.92|1076.42|1079.44|1076.94|1080.57|1078.07|1078.86|1076.36|0
1747639500000|2025-05-19 07:25:00|1079.79|1077.29|1080.68|1078.18|1084.78|1082.28|1078.48|1075.98|0
1747639800000|2025-05-19 07:30:00|1080.16|1077.66|1079.73|1077.23|1082.6|1080.1|1079.73|1077.23|0
1747640100000|2025-05-19 07:35:00|1080.15|1077.65|1079.11|1076.61|1080.65|1078.15|1078.76|1076.26|0
1747640400000|2025-05-19 07:40:00|1079.21|1076.71|1080.33|1077.83|1080.98|1078.48|1078.66|1076.16|0
1747640700000|2025-05-19 07:45:00|1080.37|1077.87|1078.68|1076.18|1080.37|1077.87|1077.8|1075.3|0
1747641000000|2025-05-19 07:50:00|1078.78|1076.28|1078.57|1076.07|1081.6|1079.1|1077.61|1075.11|0
1747641300000|2025-05-19 07:55:00|1078.9|1076.4|1075.81|1073.31|1078.9|1076.4|1074.6|1072.1|0
1747641600000|2025-05-19 08:00:00|1076.6|1074.1|1074.85|1072.35|1076.6|1074.1|1072.9|1070.4|0
1747641900000|2025-05-19 08:05:00|1074.95|1072.45|1073.75|1071.25|1077.81|1075.31|1072.63|1070.13|0
1747642200000|2025-05-19 08:10:00|1073.85|1071.35|1074.27|1071.77|1074.85|1072.35|1073.15|1070.65|0
1747642500000|2025-05-19 08:15:00|1073.91|1071.41|1074.17|1071.67|1074.82|1072.32|1072.88|1070.38|0
1747642800000|2025-05-19 08:20:00|1073.96|1071.46|1072.74|1070.24|1075.09|1072.59|1072.05|1069.55|0
1747643100000|2025-05-19 08:25:00|1073.06|1070.56|1068.81|1066.31|1076.6|1074.1|1068.42|1065.92|0
1747643400000|2025-05-19 08:30:00|1068.7|1066.2|1066.73|1064.23|1070.04|1067.54|1066.73|1064.23|0
1747643700000|2025-05-19 08:35:00|1066.84|1064.34|1068.19|1065.69|1068.7|1066.2|1066.54|1064.04|0
1747644000000|2025-05-19 08:40:00|1068.37|1065.87|1067.35|1064.85|1068.81|1066.31|1065.55|1063.05|0
1747644300000|2025-05-19 08:45:00|1067.25|1064.75|1068.91|1066.41|1069.41|1066.91|1066.46|1063.96|0
1747644600000|2025-05-19 08:50:00|1069.07|1066.57|1069.99|1067.49|1070.09|1067.59|1068.61|1066.11|0
1747644900000|2025-05-19 08:55:00|1070.19|1067.69|1070.21|1067.71|1072.43|1069.93|1068.89|1066.39|0
1747645200000|2025-05-19 09:00:00|1070.1|1067.6|1068.79|1066.29|1070.1|1067.6|1066.04|1063.54|0
1747645500000|2025-05-19 09:05:00|1068.69|1066.19|1070.82|1068.32|1074.03|1071.53|1068.03|1065.53|0
1747645800000|2025-05-19 09:10:00|1070.72|1068.22|1070.3|1067.8|1074.7|1072.2|1069.51|1067.01|0
1747646100000|2025-05-19 09:15:00|1070.51|1068.01|1073.37|1070.87|1075.94|1073.44|1069.92|1067.42|0
1747646400000|2025-05-19 09:20:00|1073.57|1071.07|1074.37|1071.87|1075.2|1072.7|1073.1|1070.6|0
1747646700000|2025-05-19 09:25:00|1074.58|1072.08|1075.54|1073.04|1075.54|1073.04|1069.53|1067.03|0
1747647000000|2025-05-19 09:30:00|1075.33|1072.83|1076.81|1074.31|1077.52|1075.02|1075.22|1072.72|0
1747647300000|2025-05-19 09:35:00|1076.6|1074.1|1072.11|1069.61|1078.01|1075.51|1072.11|1069.61|0
1747647600000|2025-05-19 09:40:00|1072.32|1069.82|1076.78|1074.28|1077.31|1074.81|1072.11|1069.61|0
1747647900000|2025-05-19 09:45:00|1076.62|1074.12|1073.87|1071.37|1076.67|1074.17|1073.59|1071.09|0
1747648200000|2025-05-19 09:50:00|1073.55|1071.05|1072.89|1070.39|1074.16|1071.66|1072.54|1070.04|0
1747648500000|2025-05-19 09:55:00|1072.78|1070.28|1074.42|1071.92|1075.06|1072.56|1072.68|1070.18|0
1747648800000|2025-05-19 10:00:00|1074.22|1071.72|1071.77|1069.27|1074.73|1072.23|1069.19|1066.69|0
1747649100000|2025-05-19 10:05:00|1071.34|1068.84|1070.92|1068.42|1072|1069.5|1070.36|1067.86|0
1747649400000|2025-05-19 10:10:00|1071.08|1068.58|1070.88|1068.38|1073.29|1070.79|1069.44|1066.94|0
1747649700000|2025-05-19 10:15:00|1070.67|1068.17|1071.12|1068.62|1071.77|1069.27|1070.4|1067.9|0
1747650000000|2025-05-19 10:20:00|1071.02|1068.52|1073.03|1070.53|1073.08|1070.58|1069.73|1067.23|0
1747650300000|2025-05-19 10:25:00|1072.93|1070.43|1075.5|1073|1076.6|1074.1|1072.72|1070.22|0
1747650600000|2025-05-19 10:30:00|1075.6|1073.1|1074.23|1071.73|1075.81|1073.31|1072.54|1070.04|0
1747650900000|2025-05-19 10:35:00|1074.02|1071.52|1075.57|1073.07|1075.95|1073.45|1074.02|1071.52|0
1747651200000|2025-05-19 10:40:00|1075.78|1073.28|1080.15|1077.65|1080.58|1078.08|1075.05|1072.55|0
1747651500000|2025-05-19 10:45:00|1080.57|1078.07|1081.3|1078.8|1081.67|1079.17|1079.86|1077.36|0
1747651800000|2025-05-19 10:50:00|1081.51|1079.01|1081.18|1078.68|1082.85|1080.35|1080.59|1078.09|0
1747652100000|2025-05-19 10:55:00|1081.39|1078.89|1080.23|1077.73|1081.49|1078.99|1079.09|1076.59|0
1747652400000|2025-05-19 11:00:00|1080.08|1077.58|1081.89|1079.39|1084.3|1081.8|1079.27|1076.77|0
1747652700000|2025-05-19 11:05:00|1082.1|1079.6|1082.22|1079.72|1084.89|1082.39|1081.4|1078.9|0
1747653000000|2025-05-19 11:10:00|1082.01|1079.51|1080.44|1077.94|1082.01|1079.51|1077.64|1075.14|0
1747653300000|2025-05-19 11:15:00|1080.65|1078.15|1080.85|1078.35|1082.82|1080.32|1078.16|1075.66|0
1747653600000|2025-05-19 11:20:00|1080.76|1078.26|1081.01|1078.51|1083.18|1080.68|1080.47|1077.97|0
1747653900000|2025-05-19 11:25:00|1080.9|1078.4|1080.14|1077.64|1082.52|1080.02|1079.9|1077.4|0
1747654200000|2025-05-19 11:30:00|1079.93|1077.43|1078.15|1075.65|1080.21|1077.71|1077.22|1074.72|0
1747654500000|2025-05-19 11:35:00|1078.25|1075.75|1078|1075.5|1082.5|1080|1076.97|1074.47|0
1747654800000|2025-05-19 11:40:00|1077.88|1075.38|1078.87|1076.37|1081.71|1079.21|1076.97|1074.47|0
1747655100000|2025-05-19 11:45:00|1078.66|1076.16|1082.66|1080.16|1082.97|1080.47|1078.66|1076.16|0
1747655400000|2025-05-19 11:50:00|1082.87|1080.37|1084.71|1082.21|1085.08|1082.58|1081.99|1079.49|0
1747655700000|2025-05-19 11:55:00|1084.5|1082|1085|1082.5|1085.38|1082.88|1083.31|1080.81|0
1747656000000|2025-05-19 12:00:00|1084.79|1082.29|1086.87|1084.37|1087.82|1085.32|1084.37|1081.87|0
1747656300000|2025-05-19 12:05:00|1086.67|1084.17|1084.27|1081.77|1087.04|1084.54|1083.68|1081.18|0
1747656600000|2025-05-19 12:10:00|1084.48|1081.98|1084.2|1081.7|1085.16|1082.66|1081.79|1079.29|0
1747656900000|2025-05-19 12:15:00|1083.99|1081.49|1080.32|1077.82|1084.99|1082.49|1080.32|1077.82|0
1747657200000|2025-05-19 12:20:00|1080.53|1078.03|1080.48|1077.98|1081.62|1079.12|1079.12|1076.62|0
1747657500000|2025-05-19 12:25:00|1080.28|1077.78|1079.7|1077.2|1081.05|1078.55|1079.08|1076.58|0
1747657800000|2025-05-19 12:30:00|1079.8|1077.3|1078.7|1076.2|1082.04|1079.54|1078.7|1076.2|0
1747658100000|2025-05-19 12:35:00|1078.91|1076.41|1082.4|1079.9|1083.39|1080.89|1078.78|1076.28|0
1747658400000|2025-05-19 12:40:00|1082.61|1080.11|1084.62|1082.12|1084.82|1082.32|1082.08|1079.58|0
1747658700000|2025-05-19 12:45:00|1084.42|1081.92|1085.83|1083.33|1085.83|1083.33|1083.33|1080.83|0
1747659000000|2025-05-19 12:50:00|1085.31|1082.81|1085.53|1083.03|1086.33|1083.83|1083.97|1081.47|0
1747659300000|2025-05-19 12:55:00|1085.32|1082.82|1086.03|1083.53|1086.6|1084.1|1085.11|1082.61|0
1747659600000|2025-05-19 13:00:00|1085.61|1083.11|1084.45|1081.95|1086.84|1084.34|1083.3|1080.8|0
1747659900000|2025-05-19 13:05:00|1084.24|1081.74|1083.33|1080.83|1084.65|1082.15|1082.35|1079.85|0
1747660200000|2025-05-19 13:10:00|1083.43|1080.93|1077.37|1074.87|1085.88|1083.38|1075.38|1072.88|0
1747660500000|2025-05-19 13:15:00|1076.64|1074.14|1080.76|1078.26|1080.97|1078.47|1074.47|1071.97|0
1747660800000|2025-05-19 13:20:00|1081.28|1078.78|1079.27|1076.27|1081.6|1079.1|1078.11|1075.61|0
1747661100000|2025-05-19 13:25:00|1078.22|1075.22|1081.67|1078.67|1081.67|1078.67|1077.91|1074.91|0
1747661400000|2025-05-19 13:30:00|1085.31|1082.81|1090.91|1088.41|1093.04|1090.54|1085.08|1082.58|0
1747661700000|2025-05-19 13:35:00|1091.43|1088.93|1096.09|1093.59|1096.76|1094.26|1088.08|1085.58|0
1747662000000|2025-05-19 13:40:00|1095.88|1093.38|1101.3|1098.8|1101.3|1098.8|1095.84|1093.34|0
1747662300000|2025-05-19 13:45:00|1101.51|1099.01|1105.63|1103.13|1108.15|1105.65|1099.42|1096.92|0
1747662600000|2025-05-19 13:50:00|1105.84|1103.34|1106.1|1103.6|1107.3|1104.8|1103.76|1101.26|0
1747662900000|2025-05-19 13:55:00|1106.73|1104.23|1108.02|1105.52|1109.49|1106.99|1105.71|1103.21|0
1747663200000|2025-05-19 14:00:00|1108.23|1105.73|1113.53|1111.03|1116.43|1113.93|1106.39|1103.89|0
1747663500000|2025-05-19 14:05:00|1113.64|1111.14|1120.12|1117.62|1122.4|1119.9|1113.32|1110.82|0
1747663800000|2025-05-19 14:10:00|1119.91|1117.41|1118.04|1115.54|1121.46|1118.96|1116.38|1113.88|0
1747664100000|2025-05-19 14:15:00|1118.68|1116.18|1123.05|1120.55|1125.26|1122.76|1118.68|1116.18|0
1747664400000|2025-05-19 14:20:00|1123.26|1120.76|1120.79|1118.29|1124.64|1122.14|1118.99|1116.49|0
1747664700000|2025-05-19 14:25:00|1120.37|1117.87|1117.08|1114.58|1120.59|1118.09|1111.03|1108.53|0
1747665000000|2025-05-19 14:30:00|1117.29|1114.79|1118.66|1116.16|1119.1|1116.6|1113.32|1110.82|0
1747665300000|2025-05-19 14:35:00|1119.19|1116.69|1119.82|1117.32|1121.66|1119.16|1117.93|1115.43|0
1747665600000|2025-05-19 14:40:00|1119.37|1116.87|1119.42|1116.92|1122.21|1119.71|1117.68|1115.18|0
1747665900000|2025-05-19 14:45:00|1119.12|1116.62|1114.17|1111.67|1121.48|1118.98|1113.12|1110.62|0
1747666200000|2025-05-19 14:50:00|1114.39|1111.89|1116.68|1114.18|1119.42|1116.92|1111.81|1109.31|0
1747666500000|2025-05-19 14:55:00|1116.05|1113.55|1115.08|1112.58|1116.86|1114.36|1113.84|1111.34|0
1747666800000|2025-05-19 15:00:00|1115.06|1112.56|1119.62|1117.12|1119.92|1117.42|1114.63|1112.13|0
1747667100000|2025-05-19 15:05:00|1119.4|1116.9|1119.11|1116.61|1120.58|1118.08|1115.07|1112.57|0
1747667400000|2025-05-19 15:10:00|1119.32|1116.82|1119.02|1116.52|1121.12|1118.62|1117.97|1115.47|0
1747667700000|2025-05-19 15:15:00|1118.81|1116.31|1120.96|1118.46|1122|1119.5|1118.25|1115.75|0
1747668000000|2025-05-19 15:20:00|1120.92|1118.42|1118.97|1116.47|1121.45|1118.95|1117.8|1115.3|0
1747668300000|2025-05-19 15:25:00|1118.65|1116.15|1117.33|1114.83|1119.38|1116.88|1115.99|1113.49|0
1747668600000|2025-05-19 15:30:00|1116.5|1114|1118.98|1116.48|1121.41|1118.91|1116.5|1114|0
1747668900000|2025-05-19 15:35:00|1119.19|1116.69|1124.01|1121.51|1124.65|1122.15|1118.77|1116.27|0
1747669200000|2025-05-19 15:40:00|1124.22|1121.72|1126.06|1123.56|1129.75|1127.25|1124.22|1121.72|0
1747669500000|2025-05-19 15:45:00|1126.27|1123.77|1121.23|1118.73|1127.93|1125.43|1121.23|1118.73|0
1747669800000|2025-05-19 15:50:00|1120.81|1118.31|1121.96|1119.46|1123.52|1121.02|1119.42|1116.92|0
1747670100000|2025-05-19 15:55:00|1121.75|1119.25|1123.65|1121.15|1124.82|1122.32|1120.92|1118.42|0
1747670400000|2025-05-19 16:00:00|1124.77|1122.27|1125.98|1123.48|1126.07|1123.57|1122.54|1120.04|0
1747670700000|2025-05-19 16:05:00|1125.35|1122.85|1124.68|1122.18|1125.56|1123.06|1123.33|1120.83|0
1747671000000|2025-05-19 16:10:00|1124.47|1121.97|1127.1|1124.6|1127.48|1124.98|1124.14|1121.64|0
1747671300000|2025-05-19 16:15:00|1126.75|1124.25|1125.03|1122.53|1128.24|1125.74|1125.03|1122.53|0
1747671600000|2025-05-19 16:20:00|1124.61|1122.11|1128.37|1125.87|1128.59|1126.09|1124.55|1122.05|0
1747671900000|2025-05-19 16:25:00|1128.26|1125.76|1131.92|1129.42|1132.51|1130.01|1127.84|1125.34|0
1747672200000|2025-05-19 16:30:00|1131.71|1129.21|1129.15|1126.65|1132.36|1129.86|1128.72|1126.22|0
1747672500000|2025-05-19 16:35:00|1129.36|1126.86|1131.03|1128.53|1133.78|1131.28|1128.7|1126.2|0
1747672800000|2025-05-19 16:40:00|1130.82|1128.32|1129.47|1126.97|1131.28|1128.78|1127.75|1125.25|0
1747673100000|2025-05-19 16:45:00|1129.25|1126.75|1130.59|1128.09|1131.38|1128.88|1128.47|1125.97|0
1747673400000|2025-05-19 16:50:00|1130.8|1128.3|1134.88|1132.38|1136.01|1133.51|1130.67|1128.17|0
1747673700000|2025-05-19 16:55:00|1134.67|1132.17|1136.82|1134.32|1138.25|1135.75|1133.95|1131.45|0
1747674000000|2025-05-19 17:00:00|1136.61|1134.11|1140.73|1138.23|1140.95|1138.45|1135.76|1133.26|0
1747674300000|2025-05-19 17:05:00|1140.23|1137.73|1144.43|1141.93|1144.49|1141.99|1139.32|1136.82|0
1747674600000|2025-05-19 17:10:00|1144.48|1141.98|1143.26|1140.76|1145.24|1142.74|1142.01|1139.51|0
1747674900000|2025-05-19 17:15:00|1143.47|1140.97|1141.35|1138.85|1144.15|1141.65|1140.7|1138.2|0
1747675200000|2025-05-19 17:20:00|1140.93|1138.43|1143.15|1140.65|1143.46|1140.96|1140.26|1137.76|0
1747675500000|2025-05-19 17:25:00|1142.56|1140.06|1141.78|1139.28|1144.59|1142.09|1141.69|1139.19|0
1747675800000|2025-05-19 17:30:00|1141.57|1139.07|1144.4|1141.9|1144.4|1141.9|1139.06|1136.56|0
1747676100000|2025-05-19 17:35:00|1145.12|1142.62|1142.64|1140.14|1145.12|1142.62|1141.8|1139.3|0
1747676400000|2025-05-19 17:40:00|1142.43|1139.93|1140.11|1137.61|1142.64|1140.14|1139.46|1136.96|0
1747676700000|2025-05-19 17:45:00|1140.32|1137.82|1137.98|1135.48|1140.48|1137.98|1136.69|1134.19|0
1747677000000|2025-05-19 17:50:00|1138.1|1135.6|1135.92|1133.42|1139.36|1136.86|1135.61|1133.11|0
1747677300000|2025-05-19 17:55:00|1135.5|1133|1135.58|1133.08|1136.93|1134.43|1135.11|1132.61|0
1747677600000|2025-05-19 18:00:00|1135.37|1132.87|1135.34|1132.84|1136.78|1134.28|1134.21|1131.71|0
1747677900000|2025-05-19 18:05:00|1135.55|1133.05|1135.57|1133.07|1136.22|1133.72|1134.1|1131.6|0
1747678200000|2025-05-19 18:10:00|1135.29|1132.79|1132.5|1130|1135.29|1132.79|1131.47|1128.97|0
1747678500000|2025-05-19 18:15:00|1132.71|1130.21|1128.58|1126.08|1133.96|1131.46|1126.49|1123.99|0
1747678800000|2025-05-19 18:20:00|1128.36|1125.86|1128.39|1125.89|1130.47|1127.97|1127.15|1124.65|0
1747679100000|2025-05-19 18:25:00|1128.6|1126.1|1129.43|1126.93|1132.97|1130.47|1128.6|1126.1|0
1747679400000|2025-05-19 18:30:00|1129.64|1127.14|1132.22|1129.72|1133.22|1130.72|1128.92|1126.42|0
1747679700000|2025-05-19 18:35:00|1132.32|1129.82|1135.06|1132.56|1135.96|1133.46|1132.22|1129.72|0
1747680000000|2025-05-19 18:40:00|1135.49|1132.99|1133.36|1130.86|1136.14|1133.64|1132|1129.5|0
1747680300000|2025-05-19 18:45:00|1133.15|1130.65|1132.8|1130.3|1134.14|1131.64|1130.43|1127.93|0
1747680600000|2025-05-19 18:50:00|1133.23|1130.73|1133.62|1131.12|1134.14|1131.64|1132.32|1129.82|0
1747680900000|2025-05-19 18:55:00|1133.83|1131.33|1134.41|1131.91|1135.63|1133.13|1133.02|1130.52|0
1747681200000|2025-05-19 19:00:00|1134.3|1131.8|1132.56|1130.06|1136.7|1134.2|1130.6|1128.1|0
1747681500000|2025-05-19 19:05:00|1132.35|1129.85|1132.5|1130|1134.92|1132.42|1131.41|1128.91|0
1747681800000|2025-05-19 19:10:00|1132.29|1129.79|1130.45|1127.95|1132.97|1130.47|1129.51|1127.01|0
1747682100000|2025-05-19 19:15:00|1130.23|1127.73|1129.02|1126.52|1130.72|1128.22|1127.82|1125.32|0
1747682400000|2025-05-19 19:20:00|1128.81|1126.31|1129.14|1126.64|1131.28|1128.78|1127.64|1125.14|0
1747682700000|2025-05-19 19:25:00|1128.93|1126.43|1127.73|1125.23|1128.93|1126.43|1124.89|1122.39|0
1747683000000|2025-05-19 19:30:00|1127.51|1125.01|1129.05|1126.55|1131.22|1128.72|1127.51|1125.01|0
1747683300000|2025-05-19 19:35:00|1128.83|1126.33|1131.1|1128.6|1131.71|1129.21|1128.02|1125.52|0
1747683600000|2025-05-19 19:40:00|1130.89|1128.39|1130.82|1128.32|1131.1|1128.6|1128.19|1125.69|0
1747683900000|2025-05-19 19:45:00|1130.4|1127.9|1134.14|1131.64|1134.73|1132.23|1129.36|1126.86|0
1747684200000|2025-05-19 19:50:00|1136.89|1134.39|1135.6|1133.1|1137.73|1135.23|1132.65|1130.15|0
1747684500000|2025-05-19 19:55:00|1135.39|1132.89|1140.99|1138.49|1141.84|1139.34|1134.33|1131.83|0
1747684800000|2025-05-19 20:00:00|1140.14|1137.64|1135.02|1132.52|1140.14|1137.64|1134.15|1131.65|0
1747685100000|2025-05-19 20:05:00|1134.81|1132.31|1132.55|1130.05|1135.86|1133.36|1132.31|1129.81|0
1747685400000|2025-05-19 20:10:00|1132.33|1129.83|1132.02|1129.52|1132.76|1130.26|1130.66|1128.16|0
1747685700000|2025-05-19 20:15:00|1131.81|1129.31|1131.6|1129.1|1132.61|1130.11|1131.11|1128.61|0
1747686000000|2025-05-19 20:20:00|1131.81|1129.31|1133.61|1131.11|1134.49|1131.99|1131.39|1128.89|0
1747686300000|2025-05-19 20:25:00|1133.4|1130.9|1134.41|1131.91|1134.78|1132.28|1133.11|1130.61|0
1747686600000|2025-05-19 20:30:00|1134.83|1132.33|1134.5|1132|1134.83|1132.33|1133.36|1130.86|0
1747686900000|2025-05-19 20:35:00|1134.71|1132.21|1135.88|1133.38|1137.03|1134.53|1134.5|1132|0
1747687200000|2025-05-19 20:40:00|1136.09|1133.59|1136.82|1134.32|1137.59|1135.09|1136.05|1133.55|0
1747687500000|2025-05-19 20:45:00|1137.05|1134.55|1138.54|1136.04|1138.75|1136.25|1136.63|1134.13|0
1747687800000|2025-05-19 20:50:00|1138.24|1135.74|1139.21|1136.71|1139.24|1136.74|1138.02|1135.52|0
1747688100000|2025-05-19 20:55:00|1139.03|1136.03|1139.11|1136.11|1139.46|1136.46|1138.61|1135.61|0
1747688400000|2025-05-19 21:00:00|1138.94|1135.94|1138.51|1135.51|1139.01|1136.01|1138.12|1135.12|0
1747688700000|2025-05-19 21:05:00|1138.54|1135.54|1138.7|1135.7|1138.71|1135.71|1138.2|1135.2|0
1747689000000|2025-05-19 21:10:00|1138.62|1135.62|1138.89|1135.89|1138.89|1135.89|1138.62|1135.62|0
1747689300000|2025-05-19 21:15:00|1138.81|1135.81|1138.66|1135.66|1138.81|1135.81|1138.66|1135.66|0
1747689600000|2025-05-19 21:20:00|1138.78|1135.78|1137.73|1134.73|1138.81|1135.81|1137.3|1134.3|0
1747689900000|2025-05-19 21:25:00|1137.38|1134.38|1138.37|1135.37|1138.41|1135.41|1136.94|1133.94|0
1747690200000|2025-05-19 21:30:00|1138.49|1135.49|1139.21|1136.21|1139.49|1136.49|1138.49|1135.49|0
1747690500000|2025-05-19 21:35:00|1139.06|1136.06|1139.41|1136.41|1139.56|1136.56|1138.68|1135.68|0
1747690800000|2025-05-19 21:40:00|1139.8|1136.8|1139.25|1136.25|1140.03|1137.03|1139.25|1136.25|0
1747691100000|2025-05-19 21:45:00|1139.22|1136.22|1138.72|1135.72|1139.23|1136.23|1138.46|1135.46|0
1747691400000|2025-05-19 21:50:00|1139.29|1136.29|1138.72|1135.72|1139.37|1136.37|1138.6|1135.6|0
1747691700000|2025-05-19 21:55:00|1138.4|1135.4|1138.75|1135.75|1138.79|1135.79|1138.4|1135.4|0
1747692000000|2025-05-19 22:00:00|1137.32|1134.32|1137.21|1134.21|1137.53|1134.53|1135.62|1132.62|0
1747692300000|2025-05-19 22:05:00|1137.31|1134.31|1138.48|1135.48|1139.22|1136.22|1137.21|1134.21|0
1747692600000|2025-05-19 22:10:00|1138.7|1135.7|1138.48|1135.48|1139.54|1136.54|1137.85|1134.85|0
1747692900000|2025-05-19 22:15:00|1138.37|1135.37|1138.48|1135.48|1139.12|1136.12|1138.27|1135.27|0
1747693200000|2025-05-19 22:20:00|1138.58|1135.58|1139|1136|1139.85|1136.85|1138.37|1135.37|0
1747693500000|2025-05-19 22:25:00|1139.12|1136.12|1138.27|1135.27|1139.33|1136.33|1138.27|1135.27|0
1747693800000|2025-05-19 22:30:00|1137.84|1134.84|1138.05|1135.05|1139.11|1136.11|1136.57|1133.57|0
1747694100000|2025-05-19 22:35:00|1137.84|1134.84|1138.69|1135.69|1139|1136|1137.63|1134.63|0
1747694400000|2025-05-19 22:40:00|1138.9|1135.9|1138.47|1135.47|1138.9|1135.9|1138.05|1135.05|0
1747694700000|2025-05-19 22:45:00|1138.26|1135.26|1138.47|1135.47|1138.9|1135.9|1138.05|1135.05|0
1747695000000|2025-05-19 22:50:00|1138.05|1135.05|1138.26|1135.26|1138.47|1135.47|1138.05|1135.05|0
1747695300000|2025-05-19 22:55:00|1138.05|1135.05|1138.47|1135.47|1138.57|1135.57|1138.05|1135.05|0
1747695600000|2025-05-19 23:00:00|1138.68|1135.68|1138.04|1135.04|1138.89|1135.89|1138.04|1135.04|0
1747695900000|2025-05-19 23:05:00|1138.26|1135.26|1139.1|1136.1|1139.53|1136.53|1138.04|1135.04|0
1747696200000|2025-05-19 23:10:00|1138.89|1135.89|1141.65|1138.65|1143.13|1140.13|1138.89|1135.89|0
1747696500000|2025-05-19 23:15:00|1141.86|1138.86|1142.92|1139.92|1143.13|1140.13|1141.01|1138.01|0
1747696800000|2025-05-19 23:20:00|1142.49|1139.49|1143.13|1140.13|1143.55|1140.55|1142.49|1139.49|0
1747697100000|2025-05-19 23:25:00|1142.92|1139.92|1143.98|1140.98|1144.19|1141.19|1142.92|1139.92|0
1747697400000|2025-05-19 23:30:00|1143.76|1140.76|1148.43|1145.43|1148.43|1145.43|1143.76|1140.76|0
1747697700000|2025-05-19 23:35:00|1148.01|1145.01|1146.95|1143.95|1148.01|1145.01|1146.73|1143.73|0
1747698000000|2025-05-19 23:40:00|1147.16|1144.16|1146.31|1143.31|1147.58|1144.58|1146.09|1143.09|0
1747698300000|2025-05-19 23:45:00|1146.52|1143.52|1146.31|1143.31|1146.73|1143.73|1146.31|1143.31|0
1747698600000|2025-05-19 23:50:00|1146.41|1143.41|1142.69|1139.69|1146.94|1143.94|1142.16|1139.16|0
1747698900000|2025-05-19 23:55:00|1142.8|1139.8|1144.82|1141.82|1144.92|1141.92|1142.8|1139.8|0
1747699200000|2025-05-20 00:00:00|1144.92|1141.92|1145.98|1142.98|1147.04|1144.04|1143.97|1140.97|0
1747699500000|2025-05-20 00:05:00|1146.09|1143.09|1147.36|1144.36|1147.57|1144.57|1145.66|1142.66|0
1747699800000|2025-05-20 00:10:00|1147.57|1144.57|1145.24|1142.24|1148|1145|1145.02|1142.02|0
1747700100000|2025-05-20 00:15:00|1145.02|1142.02|1145.55|1143.05|1146.3|1143.8|1144.66|1142.02|0
1747700400000|2025-05-20 00:20:00|1145.65|1143.15|1145.48|1142.98|1146.66|1144.16|1144.44|1141.94|0
1747700700000|2025-05-20 00:25:00|1145.58|1143.08|1145.7|1143.2|1146.17|1143.67|1144.36|1141.86|0
1747701000000|2025-05-20 00:30:00|1145.59|1143.09|1144.55|1142.05|1145.9|1143.4|1143.71|1141.21|0
1747701300000|2025-05-20 00:35:00|1145.03|1142.53|1145.77|1143.27|1145.98|1143.48|1144.24|1141.74|0
1747701600000|2025-05-20 00:40:00|1145.56|1143.06|1146.3|1143.8|1146.54|1144.04|1144.82|1142.32|0
1747701900000|2025-05-20 00:45:00|1146.51|1144.01|1143.25|1140.75|1146.51|1144.01|1143.25|1140.75|0
1747702200000|2025-05-20 00:50:00|1143.03|1140.53|1143.03|1140.53|1143.66|1141.16|1142.59|1140.09|0
1747702500000|2025-05-20 00:55:00|1142.82|1140.32|1142.31|1139.81|1143.13|1140.63|1141.32|1138.82|0
1747702800000|2025-05-20 01:00:00|1142.18|1139.68|1137.84|1135.34|1142.18|1139.68|1136.23|1133.73|0
1747703100000|2025-05-20 01:05:00|1137.63|1135.13|1136.97|1134.47|1137.78|1135.28|1136.38|1133.88|0
1747703400000|2025-05-20 01:10:00|1136.86|1134.36|1137.27|1134.77|1137.54|1135.04|1136.03|1133.53|0
1747703700000|2025-05-20 01:15:00|1134.71|1132.21|1134.68|1132.18|1135.53|1133.03|1133.74|1131.24|0
1747704000000|2025-05-20 01:20:00|1134.57|1132.07|1134.69|1132.19|1135.28|1132.78|1133.61|1131.11|0
1747704300000|2025-05-20 01:25:00|1134.21|1131.71|1133.84|1131.34|1135.18|1132.68|1133.35|1130.85|0
1747704600000|2025-05-20 01:30:00|1133.63|1131.13|1131.2|1128.7|1134.07|1131.57|1131.04|1128.54|0
1747704900000|2025-05-20 01:35:00|1131.14|1128.64|1130.95|1128.45|1131.97|1129.47|1130.52|1128.02|0
1747705200000|2025-05-20 01:40:00|1130.74|1128.24|1128.95|1126.45|1132.19|1129.69|1127.95|1125.45|0
1747705500000|2025-05-20 01:45:00|1127.89|1125.39|1130.82|1128.32|1130.82|1128.32|1127.59|1125.09|0
1747705800000|2025-05-20 01:50:00|1130.61|1128.11|1130.86|1128.36|1131.17|1128.67|1129.79|1127.29|0
1747706100000|2025-05-20 01:55:00|1130.75|1128.25|1130.62|1128.12|1130.84|1128.34|1130.06|1127.56|0
1747706400000|2025-05-20 02:00:00|1130.83|1128.33|1130.67|1128.17|1131.15|1128.65|1129.82|1127.32|0
1747706700000|2025-05-20 02:05:00|1130.45|1127.95|1131.95|1129.45|1131.95|1129.45|1129.76|1127.26|0
1747707000000|2025-05-20 02:10:00|1130.46|1127.96|1130.6|1128.1|1131.45|1128.95|1129.67|1127.17|0
1747707300000|2025-05-20 02:15:00|1130.39|1127.89|1131.14|1128.64|1131.14|1128.64|1130.04|1127.54|0
1747707600000|2025-05-20 02:20:00|1130.93|1128.43|1130.41|1127.91|1131.69|1129.19|1130.08|1127.58|0
1747707900000|2025-05-20 02:25:00|1130.62|1128.12|1131.09|1128.59|1131.09|1128.59|1129.9|1127.4|0
1747708200000|2025-05-20 02:30:00|1131.3|1128.8|1130.51|1128.01|1131.3|1128.8|1130.21|1127.71|0
1747708500000|2025-05-20 02:35:00|1130.4|1127.9|1129.71|1127.21|1131.18|1128.68|1129.28|1126.78|0
1747708800000|2025-05-20 02:40:00|1129.73|1127.23|1131.26|1128.76|1131.5|1129|1129.21|1126.71|0
1747709100000|2025-05-20 02:45:00|1131.48|1128.98|1131.31|1128.81|1131.55|1129.05|1130.81|1128.31|0
1747709400000|2025-05-20 02:50:00|1131.2|1128.7|1131.37|1128.87|1131.78|1129.28|1130.67|1128.17|0
1747709700000|2025-05-20 02:55:00|1131.58|1129.08|1131.52|1129.02|1132.22|1129.72|1130.71|1128.21|0
1747710000000|2025-05-20 03:00:00|1131.09|1128.59|1131.24|1128.74|1131.78|1129.28|1130.88|1128.38|0
1747710300000|2025-05-20 03:05:00|1131.03|1128.53|1130.5|1128|1131.73|1129.23|1130.41|1127.91|0
1747710600000|2025-05-20 03:10:00|1130.67|1128.17|1130.1|1127.6|1131.4|1128.9|1129.73|1127.23|0
1747710900000|2025-05-20 03:15:00|1130.2|1127.7|1129.67|1127.17|1130.62|1128.12|1129.58|1127.08|0
1747711200000|2025-05-20 03:20:00|1129.89|1127.39|1129.89|1127.39|1131.19|1128.69|1129.58|1127.08|0
1747711500000|2025-05-20 03:25:00|1129.78|1127.28|1130.65|1128.15|1131|1128.5|1129.68|1127.18|0
1747711800000|2025-05-20 03:30:00|1130.86|1128.36|1130.08|1127.58|1131.22|1128.72|1129.77|1127.27|0
1747712100000|2025-05-20 03:35:00|1129.97|1127.47|1129.46|1126.96|1130.15|1127.65|1127.44|1124.94|0
1747712400000|2025-05-20 03:40:00|1129.35|1126.85|1130.55|1128.05|1130.88|1128.38|1128.45|1125.95|0
1747712700000|2025-05-20 03:45:00|1130.34|1127.84|1130.43|1127.93|1130.72|1128.22|1129.5|1127|0
1747713000000|2025-05-20 03:50:00|1130.32|1127.82|1129.86|1127.36|1130.43|1127.93|1129.26|1126.76|0
1747713300000|2025-05-20 03:55:00|1129.65|1127.15|1128.88|1126.38|1130.1|1127.6|1128.67|1126.17|0
1747713600000|2025-05-20 04:00:00|1129.09|1126.59|1128.33|1125.83|1129.23|1126.73|1128.1|1125.6|0
1747713900000|2025-05-20 04:05:00|1128.54|1126.04|1129.13|1126.63|1129.46|1126.96|1127.4|1124.9|0
1747714200000|2025-05-20 04:10:00|1129.02|1126.52|1127.86|1125.36|1129.13|1126.63|1127.02|1124.52|0
1747714500000|2025-05-20 04:15:00|1127.65|1125.15|1128.42|1125.92|1128.92|1126.42|1126.24|1123.74|0
1747714800000|2025-05-20 04:20:00|1128.52|1126.02|1127.87|1125.37|1128.52|1126.02|1127.44|1124.94|0
1747715100000|2025-05-20 04:25:00|1127.97|1125.47|1128.16|1125.66|1128.49|1125.99|1127.42|1124.92|0
1747715400000|2025-05-20 04:30:00|1128.02|1125.52|1127.76|1125.26|1128.54|1126.04|1126.99|1124.49|0
1747715700000|2025-05-20 04:35:00|1127.87|1125.37|1127.16|1124.66|1128.15|1125.65|1125.62|1123.12|0
1747716000000|2025-05-20 04:40:00|1127.37|1124.87|1127.82|1125.32|1127.95|1125.45|1126.89|1124.39|0
1747716300000|2025-05-20 04:45:00|1127.95|1125.45|1127.25|1124.75|1128.01|1125.51|1126.64|1124.14|0
1747716600000|2025-05-20 04:50:00|1127.52|1125.02|1129.11|1126.61|1130|1127.5|1126.92|1124.42|0
1747716900000|2025-05-20 04:55:00|1129.46|1126.96|1128.85|1126.35|1130.28|1127.78|1128.78|1126.28|0
1747717200000|2025-05-20 05:00:00|1129.06|1126.56|1130.6|1128.1|1130.6|1128.1|1129|1126.5|0
1747717500000|2025-05-20 05:05:00|1130.81|1128.31|1130.67|1128.17|1131.02|1128.52|1129.45|1126.95|0
1747717800000|2025-05-20 05:10:00|1130.3|1127.8|1131.06|1128.56|1131.56|1129.06|1128.79|1126.29|0
1747718100000|2025-05-20 05:15:00|1131.9|1129.4|1133.63|1131.13|1134.92|1132.42|1131.9|1129.4|0
1747718400000|2025-05-20 05:20:00|1133.84|1131.34|1132.99|1130.49|1134.29|1131.79|1132.99|1130.49|0
1747718700000|2025-05-20 05:25:00|1133.18|1130.68|1133.3|1130.8|1133.94|1131.44|1132.95|1130.45|0
1747719000000|2025-05-20 05:30:00|1133.53|1131.03|1132.9|1130.4|1134.8|1132.3|1132.24|1129.74|0
1747719300000|2025-05-20 05:35:00|1133.08|1130.58|1132.11|1129.61|1133.39|1130.89|1130.04|1127.54|0
1747719600000|2025-05-20 05:40:00|1131.96|1129.46|1130.69|1128.19|1132.21|1129.71|1130.52|1128.02|0
1747719900000|2025-05-20 05:45:00|1130.52|1128.02|1129.1|1126.6|1130.52|1128.02|1129.1|1126.6|0
1747720200000|2025-05-20 05:50:00|1129.28|1126.78|1128.51|1126.01|1129.74|1127.24|1128.35|1125.85|0
1747720500000|2025-05-20 05:55:00|1128.46|1125.96|1123.21|1120.71|1129.27|1126.77|1122.89|1120.39|0
1747720800000|2025-05-20 06:00:00|1123.33|1120.83|1121.6|1119.1|1123.33|1120.83|1120.87|1118.37|0
1747721100000|2025-05-20 06:05:00|1121.77|1119.27|1121.8|1119.3|1122.87|1120.37|1120.96|1118.46|0
1747721400000|2025-05-20 06:10:00|1121.47|1118.97|1122.97|1120.47|1123.86|1121.36|1119.27|1116.77|0
1747721700000|2025-05-20 06:15:00|1123.08|1120.58|1121.51|1119.01|1123.58|1121.08|1121.51|1119.01|0
1747722000000|2025-05-20 06:20:00|1121.9|1119.4|1119.7|1117.2|1122.08|1119.58|1119.02|1116.52|0
1747722300000|2025-05-20 06:25:00|1119.59|1117.09|1119.7|1117.2|1120.35|1117.85|1119.13|1116.63|0
1747722600000|2025-05-20 06:30:00|1119.49|1116.99|1121.93|1119.43|1122.81|1120.31|1119.42|1116.92|0
1747722900000|2025-05-20 06:35:00|1121.98|1119.48|1124.14|1121.64|1124.77|1122.27|1121.98|1119.48|0
1747723200000|2025-05-20 06:40:00|1124.36|1121.86|1123.81|1121.31|1124.48|1121.98|1123.23|1120.73|0
1747723500000|2025-05-20 06:45:00|1123.92|1121.42|1124.65|1122.15|1124.65|1122.15|1122.67|1120.17|0
1747723800000|2025-05-20 06:50:00|1125.07|1122.57|1124.17|1121.67|1125.07|1122.57|1123.19|1120.69|0
1747724100000|2025-05-20 06:55:00|1124.07|1121.57|1124.1|1121.6|1125.02|1122.52|1123.2|1120.7|0
1747724400000|2025-05-20 07:00:00|1124.53|1122.03|1121.94|1119.44|1124.74|1122.24|1121.33|1118.83|0
1747724700000|2025-05-20 07:05:00|1122.78|1120.28|1121.95|1119.45|1123.25|1120.75|1121.04|1118.54|0
1747725000000|2025-05-20 07:10:00|1121.74|1119.24|1123.15|1120.65|1123.83|1121.33|1121.41|1118.91|0
1747725300000|2025-05-20 07:15:00|1122.77|1120.27|1126.18|1123.68|1127.07|1124.57|1122.18|1119.68|0
1747725600000|2025-05-20 07:20:00|1126.73|1124.23|1129.21|1126.71|1130.03|1127.53|1125.67|1123.17|0
1747725900000|2025-05-20 07:25:00|1129.43|1126.93|1129.8|1127.3|1130.06|1127.56|1128.61|1126.11|0
1747726200000|2025-05-20 07:30:00|1130.12|1127.62|1129.96|1127.46|1132.46|1129.96|1129.7|1127.2|0
1747726500000|2025-05-20 07:35:00|1129.86|1127.36|1129.15|1126.65|1131.39|1128.89|1128.57|1126.07|0
1747726800000|2025-05-20 07:40:00|1129.26|1126.76|1123.79|1121.29|1129.47|1126.97|1123.79|1121.29|0
1747727100000|2025-05-20 07:45:00|1124|1121.5|1122.06|1119.56|1124|1121.5|1121.88|1119.38|0
1747727400000|2025-05-20 07:50:00|1121.95|1119.45|1123.95|1121.45|1124.39|1121.89|1121.58|1119.08|0
1747727700000|2025-05-20 07:55:00|1123.74|1121.24|1124.67|1122.17|1125.36|1122.86|1123.53|1121.03|0
1747728000000|2025-05-20 08:00:00|1124.57|1122.07|1128|1125.5|1129.17|1126.67|1124.41|1121.91|0
1747728300000|2025-05-20 08:05:00|1127.89|1125.39|1126.25|1123.75|1128.31|1125.81|1125.46|1122.96|0
1747728600000|2025-05-20 08:10:00|1125.82|1123.32|1122.79|1120.29|1126.9|1124.4|1122.59|1120.09|0
1747728900000|2025-05-20 08:15:00|1121.95|1119.45|1126.94|1124.44|1127.29|1124.79|1121.78|1119.28|0
1747729200000|2025-05-20 08:20:00|1126.91|1124.41|1127.39|1124.89|1128.99|1126.49|1126.57|1124.07|0
1747729500000|2025-05-20 08:25:00|1127.6|1125.1|1126.44|1123.94|1128.27|1125.77|1126.21|1123.71|0
1747729800000|2025-05-20 08:30:00|1126.23|1123.73|1126.35|1123.85|1126.91|1124.41|1125.6|1123.1|0
1747730100000|2025-05-20 08:35:00|1126.24|1123.74|1125.3|1122.8|1127.01|1124.51|1124.76|1122.26|0
1747730400000|2025-05-20 08:40:00|1125.09|1122.59|1126.01|1123.51|1128.06|1125.56|1124.87|1122.37|0
1747730700000|2025-05-20 08:45:00|1125.9|1123.4|1127.37|1124.87|1128|1125.5|1125.37|1122.87|0
1747731000000|2025-05-20 08:50:00|1127.15|1124.65|1124.98|1122.48|1129.02|1126.52|1124.73|1122.23|0
1747731300000|2025-05-20 08:55:00|1125.09|1122.59|1124.91|1122.41|1125.45|1122.95|1124.25|1121.75|0
1747731600000|2025-05-20 09:00:00|1125.12|1122.62|1125.92|1123.42|1126.32|1123.82|1123.71|1121.21|0
1747731900000|2025-05-20 09:05:00|1126.35|1123.85|1125.63|1123.13|1126.72|1124.22|1124.75|1122.25|0
1747732200000|2025-05-20 09:10:00|1125.53|1123.03|1125.81|1123.31|1126.3|1123.8|1125.42|1122.92|0
1747732500000|2025-05-20 09:15:00|1125.71|1123.21|1125.61|1123.11|1126.16|1123.66|1125.17|1122.67|0
1747732800000|2025-05-20 09:20:00|1125.82|1123.32|1124.32|1121.82|1126.37|1123.87|1123.64|1121.14|0
1747733100000|2025-05-20 09:25:00|1124.21|1121.71|1122.44|1119.94|1124.27|1121.77|1121.83|1119.33|0
1747733400000|2025-05-20 09:30:00|1122.55|1120.05|1123.25|1120.75|1123.68|1121.18|1122.16|1119.66|0
1747733700000|2025-05-20 09:35:00|1123.46|1120.96|1123.88|1121.38|1124.03|1121.53|1122.28|1119.78|0
1747734000000|2025-05-20 09:40:00|1123.67|1121.17|1123.79|1121.29|1124.51|1122.01|1123.04|1120.54|0
1747734300000|2025-05-20 09:45:00|1123.69|1121.19|1122.92|1120.42|1124.36|1121.86|1122.58|1120.08|0
1747734600000|2025-05-20 09:50:00|1123.13|1120.63|1123.13|1120.63|1123.8|1121.3|1122.34|1119.84|0
1747734900000|2025-05-20 09:55:00|1123.34|1120.84|1123.26|1120.76|1123.9|1121.4|1122.71|1120.21|0
1747735200000|2025-05-20 10:00:00|1123.79|1121.29|1123.9|1121.4|1124.99|1122.49|1121.81|1119.31|0
1747735500000|2025-05-20 10:05:00|1123.79|1121.29|1125.58|1123.08|1126.14|1123.64|1123.69|1121.19|0
1747735800000|2025-05-20 10:10:00|1125.65|1123.15|1125.58|1123.08|1126.17|1123.67|1125.01|1122.51|0
1747736100000|2025-05-20 10:15:00|1125.87|1123.37|1129.64|1127.14|1130.04|1127.54|1125.28|1122.78|0
1747736400000|2025-05-20 10:20:00|1129.41|1126.91|1129.1|1126.6|1130.22|1127.72|1128.79|1126.29|0
1747736700000|2025-05-20 10:25:00|1129.2|1126.7|1128.26|1125.76|1129.31|1126.81|1128.05|1125.55|0
1747737000000|2025-05-20 10:30:00|1128.48|1125.98|1127.5|1125|1129.76|1127.26|1127|1124.5|0
1747737300000|2025-05-20 10:35:00|1127.32|1124.82|1126.66|1124.16|1127.64|1125.14|1126.25|1123.75|0
1747737600000|2025-05-20 10:40:00|1126.51|1124.01|1127.24|1124.74|1127.65|1125.15|1126.15|1123.65|0
1747737900000|2025-05-20 10:45:00|1126.94|1124.44|1127.09|1124.59|1127.51|1125.01|1126.56|1124.06|0
1747738200000|2025-05-20 10:50:00|1127.06|1124.56|1126.8|1124.3|1127.86|1125.36|1126.44|1123.94|0
1747738500000|2025-05-20 10:55:00|1126.99|1124.49|1130.9|1128.4|1131.3|1128.8|1126.78|1124.28|0
1747738800000|2025-05-20 11:00:00|1131.1|1128.6|1131.77|1129.27|1134.09|1131.59|1129.33|1126.83|0
1747739100000|2025-05-20 11:05:00|1131.55|1129.05|1131.9|1129.4|1132.32|1129.82|1131.34|1128.84|0
1747739400000|2025-05-20 11:10:00|1131.6|1129.1|1132.12|1129.62|1133.12|1130.62|1131.17|1128.67|0
1747739700000|2025-05-20 11:15:00|1131.96|1129.46|1132.39|1129.89|1132.81|1130.31|1131.35|1128.85|0
1747740000000|2025-05-20 11:20:00|1132.48|1129.98|1132.88|1130.38|1133.25|1130.75|1131.98|1129.48|0
1747740300000|2025-05-20 11:25:00|1133.06|1130.56|1132.98|1130.48|1133.94|1131.44|1132.63|1130.13|0
1747740600000|2025-05-20 11:30:00|1133.02|1130.52|1133.2|1130.7|1134.04|1131.54|1132.46|1129.96|0
1747740900000|2025-05-20 11:35:00|1132.94|1130.44|1132.53|1130.03|1133.07|1130.57|1131.89|1129.39|0
1747741200000|2025-05-20 11:40:00|1132.64|1130.14|1132.32|1129.82|1133.09|1130.59|1132.21|1129.71|0
1747741500000|2025-05-20 11:45:00|1132.44|1129.94|1132.89|1130.39|1133.35|1130.85|1131.45|1128.95|0
1747741800000|2025-05-20 11:50:00|1132.94|1130.44|1132.28|1129.78|1132.94|1130.44|1131.75|1129.25|0
1747742100000|2025-05-20 11:55:00|1132.07|1129.57|1131.63|1129.13|1132.46|1129.96|1131.26|1128.76|0
1747742400000|2025-05-20 12:00:00|1131.21|1128.71|1131.32|1128.82|1132.46|1129.96|1130.3|1127.8|0
1747742700000|2025-05-20 12:05:00|1131.1|1128.6|1132.05|1129.55|1133.49|1130.99|1130.55|1128.05|0
1747743000000|2025-05-20 12:10:00|1132.26|1129.76|1131.7|1129.2|1132.75|1130.25|1131.2|1128.7|0
1747743300000|2025-05-20 12:15:00|1131.6|1129.1|1132.27|1129.77|1132.49|1129.99|1131.47|1128.97|0
1747743600000|2025-05-20 12:20:00|1132.48|1129.98|1130.49|1127.99|1132.7|1130.2|1130.36|1127.86|0
1747743900000|2025-05-20 12:25:00|1129.95|1127.45|1129.95|1127.45|1131.02|1128.52|1129.65|1127.15|0
1747744200000|2025-05-20 12:30:00|1130.16|1127.66|1129.54|1127.04|1130.72|1128.22|1129.02|1126.52|0
1747744500000|2025-05-20 12:35:00|1129.33|1126.83|1125.84|1123.34|1129.84|1127.34|1124.78|1122.28|0
1747744800000|2025-05-20 12:40:00|1125.63|1123.13|1126.3|1123.8|1127|1124.5|1124.97|1122.47|0
1747745100000|2025-05-20 12:45:00|1125.45|1122.95|1127.8|1125.3|1128.72|1126.22|1125.03|1122.53|0
1747745400000|2025-05-20 12:50:00|1127.59|1125.09|1127.97|1125.47|1128.54|1126.04|1125.94|1123.44|0
1747745700000|2025-05-20 12:55:00|1127.76|1125.26|1127.58|1125.08|1128.45|1125.95|1126.93|1124.43|0
1747746000000|2025-05-20 13:00:00|1127.37|1124.87|1129.69|1127.19|1130.01|1127.51|1126.78|1124.28|0
1747746300000|2025-05-20 13:05:00|1129.48|1126.98|1130.08|1127.58|1130.94|1128.44|1129.26|1126.76|0
1747746600000|2025-05-20 13:10:00|1130.29|1127.79|1129.39|1126.89|1130.71|1128.21|1128.3|1125.8|0
1747746900000|2025-05-20 13:15:00|1129.18|1126.68|1131.04|1128.54|1131.25|1128.75|1127.97|1125.47|0
1747747200000|2025-05-20 13:20:00|1130.83|1128.33|1127.11|1124.11|1131.4|1128.9|1126.9|1123.9|0
1747747500000|2025-05-20 13:25:00|1126.57|1123.57|1122.88|1119.88|1129.01|1126.01|1122.88|1119.88|0
1747747800000|2025-05-20 13:30:00|1123.18|1120.68|1125.61|1123.11|1127.43|1124.93|1123.18|1120.68|0
1747748100000|2025-05-20 13:35:00|1125.4|1122.9|1125.35|1122.85|1125.55|1123.05|1121.01|1118.51|0
1747748400000|2025-05-20 13:40:00|1125.55|1123.05|1124.17|1121.67|1127.66|1125.16|1120.87|1118.37|0
1747748700000|2025-05-20 13:45:00|1124.38|1121.88|1116.82|1114.32|1124.38|1121.88|1114.41|1111.91|0
1747749000000|2025-05-20 13:50:00|1116.49|1113.99|1124.21|1121.71|1126.25|1123.75|1114.16|1111.66|0
1747749300000|2025-05-20 13:55:00|1124.31|1121.81|1121.16|1118.66|1125.4|1122.9|1118.89|1116.39|0
1747749600000|2025-05-20 14:00:00|1121.35|1118.85|1124.31|1121.81|1124.31|1121.81|1119.28|1116.78|0
1747749900000|2025-05-20 14:05:00|1123.97|1121.47|1118.7|1116.2|1125.9|1123.4|1118.7|1116.2|0
1747750200000|2025-05-20 14:10:00|1118.64|1116.14|1121.47|1118.97|1122.05|1119.55|1117.58|1115.08|0
1747750500000|2025-05-20 14:15:00|1121.5|1119|1123.33|1120.83|1124.83|1122.33|1120.1|1117.6|0
1747750800000|2025-05-20 14:20:00|1123.14|1120.64|1122.63|1120.13|1127.14|1124.64|1122.3|1119.8|0
1747751100000|2025-05-20 14:25:00|1122.83|1120.33|1122.81|1120.31|1125.8|1123.3|1120.72|1118.22|0
1747751400000|2025-05-20 14:30:00|1123.02|1120.52|1123.45|1120.95|1124.45|1121.95|1120.24|1117.74|0
1747751700000|2025-05-20 14:35:00|1123.13|1120.63|1129.81|1127.31|1129.81|1127.31|1122.34|1119.84|0
1747752000000|2025-05-20 14:40:00|1129.3|1126.8|1131.06|1128.56|1131.23|1128.73|1127.5|1125|0
1747752300000|2025-05-20 14:45:00|1131.27|1128.77|1131.21|1128.71|1131.93|1129.43|1129.7|1127.2|0
1747752600000|2025-05-20 14:50:00|1131|1128.5|1129.25|1126.75|1131|1128.5|1128.11|1125.61|0
1747752900000|2025-05-20 14:55:00|1129.03|1126.53|1122.73|1120.23|1130.28|1127.78|1122.1|1119.6|0
1747753200000|2025-05-20 15:00:00|1122.52|1120.02|1123.25|1120.75|1124.85|1122.35|1119.14|1116.64|0
1747753500000|2025-05-20 15:05:00|1123.67|1121.17|1124.06|1121.56|1124.5|1122|1121.57|1119.07|0
1747753800000|2025-05-20 15:10:00|1123.85|1121.35|1125.68|1123.18|1126.75|1124.25|1123.04|1120.54|0
1747754100000|2025-05-20 15:15:00|1125.89|1123.39|1127.12|1124.62|1128.25|1125.75|1125.29|1122.79|0
1747754400000|2025-05-20 15:20:00|1127.33|1124.83|1124.25|1121.75|1127.98|1125.48|1124.25|1121.75|0
1747754700000|2025-05-20 15:25:00|1124.04|1121.54|1126.35|1123.85|1126.71|1124.21|1122.8|1120.3|0
1747755000000|2025-05-20 15:30:00|1126.78|1124.28|1124.94|1122.44|1127.32|1124.82|1123.3|1120.8|0
1747755300000|2025-05-20 15:35:00|1125.15|1122.65|1122.98|1120.48|1125.15|1122.65|1122.63|1120.13|0
1747755600000|2025-05-20 15:40:00|1123.19|1120.69|1120.12|1117.62|1124|1121.5|1119.27|1116.77|0
1747755900000|2025-05-20 15:45:00|1119.91|1117.41|1122.23|1119.73|1122.36|1119.86|1118.15|1115.65|0
1747756200000|2025-05-20 15:50:00|1122.44|1119.94|1120.77|1118.27|1123.11|1120.61|1120.38|1117.88|0
1747756500000|2025-05-20 15:55:00|1120.98|1118.48|1124.06|1121.56|1125.82|1123.32|1120.98|1118.48|0
1747756800000|2025-05-20 16:00:00|1124.27|1121.77|1122.43|1119.93|1125.2|1122.7|1121.97|1119.47|0
1747757100000|2025-05-20 16:05:00|1122.22|1119.72|1119.48|1116.98|1122.6|1120.1|1118.6|1116.1|0
1747757400000|2025-05-20 16:10:00|1119.69|1117.19|1118.36|1115.86|1119.9|1117.4|1115.76|1113.26|0
1747757700000|2025-05-20 16:15:00|1118.78|1116.28|1118.21|1115.71|1119.04|1116.54|1116.64|1114.14|0
1747758000000|2025-05-20 16:20:00|1118|1115.5|1117.16|1114.66|1120.46|1117.96|1117.15|1114.65|0
1747758300000|2025-05-20 16:25:00|1116.95|1114.45|1119.48|1116.98|1120.92|1118.42|1115.31|1112.81|0
1747758600000|2025-05-20 16:30:00|1119.27|1116.77|1119.9|1117.4|1121.06|1118.56|1119.27|1116.77|0
1747758900000|2025-05-20 16:35:00|1120.11|1117.61|1123.42|1120.92|1123.76|1121.26|1120.11|1117.61|0
1747759200000|2025-05-20 16:40:00|1123.63|1121.13|1125.22|1122.72|1125.49|1122.99|1122.55|1120.05|0
1747759500000|2025-05-20 16:45:00|1125.64|1123.14|1124.77|1122.27|1126.02|1123.52|1123.82|1121.32|0
1747759800000|2025-05-20 16:50:00|1124.98|1122.48|1124.44|1121.94|1125.43|1122.93|1122.93|1120.43|0
1747760100000|2025-05-20 16:55:00|1124.65|1122.15|1124.7|1122.2|1125.58|1123.08|1124.1|1121.6|0
1747760400000|2025-05-20 17:00:00|1124.91|1122.41|1127.32|1124.82|1127.63|1125.13|1123.98|1121.48|0
1747760700000|2025-05-20 17:05:00|1127.54|1125.04|1127.87|1125.37|1128.41|1125.91|1126.52|1124.02|0
1747761000000|2025-05-20 17:10:00|1127.82|1125.32|1127.81|1125.31|1128.35|1125.85|1126.09|1123.59|0
1747761300000|2025-05-20 17:15:00|1127.6|1125.1|1126.23|1123.73|1127.88|1125.38|1125.21|1122.71|0
1747761600000|2025-05-20 17:20:00|1126.1|1123.6|1124.2|1121.7|1126.1|1123.6|1123.66|1121.16|0
1747761900000|2025-05-20 17:25:00|1123.99|1121.49|1125.41|1122.91|1127.67|1125.17|1123.99|1121.49|0
1747762200000|2025-05-20 17:30:00|1125.63|1123.13|1121.86|1119.36|1126.51|1124.01|1120.92|1118.42|0
1747762500000|2025-05-20 17:35:00|1121.65|1119.15|1121.34|1118.84|1122.97|1120.47|1120.56|1118.06|0
1747762800000|2025-05-20 17:40:00|1121.77|1119.27|1122.44|1119.94|1124.17|1121.67|1121.03|1118.53|0
1747763100000|2025-05-20 17:45:00|1122.01|1119.51|1120.03|1117.53|1122.33|1119.83|1119.75|1117.25|0
1747763400000|2025-05-20 17:50:00|1118.98|1116.48|1121.37|1118.87|1121.76|1119.26|1117.68|1115.18|0
1747763700000|2025-05-20 17:55:00|1121.16|1118.66|1121.86|1119.36|1122.29|1119.79|1119.82|1117.32|0
1747764000000|2025-05-20 18:00:00|1121.22|1118.72|1122.27|1119.77|1123.09|1120.59|1119.76|1117.26|0
1747764300000|2025-05-20 18:05:00|1122.48|1119.98|1121.46|1118.96|1123.25|1120.75|1121.07|1118.57|0
1747764600000|2025-05-20 18:10:00|1121.67|1119.17|1121.6|1119.1|1123.01|1120.51|1121.23|1118.73|0
1747764900000|2025-05-20 18:15:00|1121.53|1119.03|1118.76|1116.26|1122.4|1119.9|1116.49|1113.99|0
1747765200000|2025-05-20 18:20:00|1118.55|1116.05|1111.29|1108.79|1118.55|1116.05|1107.11|1104.61|0
1747765500000|2025-05-20 18:25:00|1111.19|1108.69|1103.76|1101.26|1116.7|1114.2|1101.97|1099.47|0
1747765800000|2025-05-20 18:30:00|1103.11|1100.61|1105.4|1102.9|1105.82|1103.32|1101.81|1099.31|0
1747766100000|2025-05-20 18:35:00|1105.16|1102.66|1108.68|1106.18|1110.31|1107.81|1105.16|1102.66|0
1747766400000|2025-05-20 18:40:00|1108.9|1106.4|1105.15|1102.65|1109.51|1107.01|1102.15|1099.65|0
1747766700000|2025-05-20 18:45:00|1104.72|1102.22|1105.06|1102.56|1106.26|1103.76|1102.95|1100.45|0
1747767000000|2025-05-20 18:50:00|1104.85|1102.35|1104.42|1101.92|1107.05|1104.55|1103.4|1100.9|0
1747767300000|2025-05-20 18:55:00|1104.31|1101.81|1104.49|1101.99|1105.94|1103.44|1103.46|1100.96|0
1747767600000|2025-05-20 19:00:00|1103.85|1101.35|1094.99|1092.49|1104.28|1101.78|1094.33|1091.83|0
1747767900000|2025-05-20 19:05:00|1095.61|1093.11|1102.32|1099.82|1102.76|1100.26|1093.4|1090.9|0
1747768200000|2025-05-20 19:10:00|1102.53|1100.03|1104.38|1101.88|1105.04|1102.54|1100.36|1097.86|0
1747768500000|2025-05-20 19:15:00|1104.59|1102.09|1107.14|1104.64|1107.73|1105.23|1099.82|1097.32|0
1747768800000|2025-05-20 19:20:00|1106.72|1104.22|1107.68|1105.18|1108.86|1106.36|1106.51|1104.01|0
1747769100000|2025-05-20 19:25:00|1107.89|1105.39|1107.83|1105.33|1110.32|1107.82|1107.21|1104.71|0
1747769400000|2025-05-20 19:30:00|1108.67|1106.17|1113.07|1110.57|1114.6|1112.1|1108.04|1105.54|0
1747769700000|2025-05-20 19:35:00|1113.49|1110.99|1114.63|1112.13|1115.36|1112.86|1111.95|1109.45|0
1747770000000|2025-05-20 19:40:00|1114.84|1112.34|1110.43|1107.93|1115.05|1112.55|1110.23|1107.73|0
1747770300000|2025-05-20 19:45:00|1111.39|1108.89|1111.29|1108.79|1114.6|1112.1|1109.61|1107.11|0
1747770600000|2025-05-20 19:50:00|1111.5|1109|1115.75|1113.25|1118.81|1116.31|1109.61|1107.11|0
1747770900000|2025-05-20 19:55:00|1115.96|1113.46|1120.19|1117.69|1121.46|1118.96|1114.57|1112.07|0
1747771200000|2025-05-20 20:00:00|1119.13|1116.63|1115.72|1113.22|1119.58|1117.08|1115.25|1112.75|0
1747771500000|2025-05-20 20:05:00|1115.93|1113.43|1114.57|1112.07|1116.92|1114.42|1114.09|1111.59|0
1747771800000|2025-05-20 20:10:00|1114.78|1112.28|1114.97|1112.47|1116.52|1114.02|1113.87|1111.37|0
1747772100000|2025-05-20 20:15:00|1114.76|1112.26|1117.31|1114.81|1117.34|1114.84|1114.56|1112.06|0
1747772400000|2025-05-20 20:20:00|1117.1|1114.6|1118.68|1116.18|1118.68|1116.18|1117.03|1114.53|0
1747772700000|2025-05-20 20:25:00|1118.89|1116.39|1118.88|1116.38|1119.69|1117.19|1118.42|1115.92|0
1747773000000|2025-05-20 20:30:00|1118.67|1116.17|1118.41|1115.91|1118.93|1116.43|1117.72|1115.22|0
1747773300000|2025-05-20 20:35:00|1118.2|1115.7|1117.47|1114.97|1118.99|1116.49|1117.33|1114.83|0
1747773600000|2025-05-20 20:40:00|1117.6|1115.1|1117.27|1114.77|1118.03|1115.53|1117.06|1114.56|0
1747773900000|2025-05-20 20:45:00|1117.53|1115.03|1116.37|1113.87|1117.53|1115.03|1116.05|1113.55|0
1747774200000|2025-05-20 20:50:00|1116.16|1113.66|1115.14|1112.64|1116.55|1114.05|1114.57|1112.07|0
1747774500000|2025-05-20 20:55:00|1115.39|1112.39|1116.32|1113.32|1117.29|1114.29|1115.18|1112.18|0
1747774800000|2025-05-20 21:00:00|1116.4|1113.4|1116.93|1113.93|1116.98|1113.98|1116.4|1113.4|0
1747775100000|2025-05-20 21:05:00|1117.67|1114.67|1116.86|1113.86|1117.67|1114.67|1116.55|1113.55|0
1747775400000|2025-05-20 21:10:00|1116.78|1113.78|1116.55|1113.55|1116.93|1113.93|1115.98|1112.98|0
1747775700000|2025-05-20 21:15:00|1116.51|1113.51|1115.59|1112.59|1116.51|1113.51|1115.59|1112.59|0
1747776000000|2025-05-20 21:20:00|1115.63|1112.63|1115.66|1112.66|1116.01|1113.01|1115.31|1112.31|0
1747776300000|2025-05-20 21:25:00|1115.59|1112.59|1115.66|1112.66|1115.9|1112.9|1115.24|1112.24|0
1747776600000|2025-05-20 21:30:00|1115.85|1112.85|1115.89|1112.89|1116.24|1113.24|1115.66|1112.66|0
1747776900000|2025-05-20 21:35:00|1115.81|1112.81|1115.81|1112.81|1115.81|1112.81|1115.7|1112.7|0
1747777200000|2025-05-20 21:40:00|1115.93|1112.93|1115.38|1112.38|1116.2|1113.2|1115.38|1112.38|0
1747777500000|2025-05-20 21:45:00|1115.43|1112.43|1115.93|1112.93|1115.98|1112.98|1115.43|1112.43|0
1747777800000|2025-05-20 21:50:00|1115.9|1112.9|1115.9|1112.9|1116.36|1113.36|1115.82|1112.82|0
1747778100000|2025-05-20 21:55:00|1115.91|1112.91|1115.64|1112.64|1115.96|1112.96|1115.64|1112.64|0
1747778400000|2025-05-20 22:00:00|1115.06|1112.06|1114.1|1111.1|1115.69|1112.69|1113.37|1110.37|0
1747778700000|2025-05-20 22:05:00|1114.31|1111.31|1103.46|1100.46|1114.31|1111.31|1103.46|1100.46|0
1747779000000|2025-05-20 22:10:00|1104.4|1101.4|1103.35|1100.35|1106.62|1103.62|1101.14|1098.14|0
1747779300000|2025-05-20 22:15:00|1103.25|1100.25|1106.4|1103.4|1107.14|1104.14|1101.14|1098.14|0
1747779600000|2025-05-20 22:20:00|1106.72|1103.72|1107.14|1104.14|1108.3|1105.3|1106.4|1103.4|0
1747779900000|2025-05-20 22:25:00|1107.25|1104.25|1106.61|1103.61|1107.88|1104.88|1104.93|1101.93|0
1747780200000|2025-05-20 22:30:00|1106.82|1103.82|1110.62|1107.62|1111.67|1108.67|1106.71|1103.71|0
1747780500000|2025-05-20 22:35:00|1109.98|1106.98|1109.77|1106.77|1111.25|1108.25|1109.77|1106.77|0
1747780800000|2025-05-20 22:40:00|1110.29|1107.29|1110.4|1107.4|1110.71|1107.71|1108.51|1105.51|0
1747781100000|2025-05-20 22:45:00|1110.19|1107.19|1109.14|1106.14|1110.19|1107.19|1108.5|1105.5|0
1747781400000|2025-05-20 22:50:00|1108.92|1105.92|1108.92|1105.92|1109.98|1106.98|1107.87|1104.87|0
1747781700000|2025-05-20 22:55:00|1109.13|1106.13|1111.03|1108.03|1111.45|1108.45|1109.13|1106.13|0
1747782000000|2025-05-20 23:00:00|1111.24|1108.24|1114.41|1111.41|1114.83|1111.83|1110.61|1107.61|0
1747782300000|2025-05-20 23:05:00|1113.98|1110.98|1114.62|1111.62|1115.04|1112.04|1113.98|1110.98|0
1747782600000|2025-05-20 23:10:00|1114.4|1111.4|1114.61|1111.61|1115.46|1112.46|1114.4|1111.4|0
1747782900000|2025-05-20 23:15:00|1114.5|1111.5|1114.08|1111.08|1115.04|1112.04|1113.98|1110.98|0
1747783200000|2025-05-20 23:20:00|1113.98|1110.98|1113.77|1110.77|1114.93|1111.93|1113.77|1110.77|0
1747783500000|2025-05-20 23:25:00|1113.45|1110.45|1114.08|1111.08|1114.19|1111.19|1113.23|1110.23|0
1747783800000|2025-05-20 23:30:00|1113.98|1110.98|1113.55|1110.55|1114.19|1111.19|1113.34|1110.34|0
1747784100000|2025-05-20 23:35:00|1113.34|1110.34|1112.92|1109.92|1114.4|1111.4|1112.5|1109.5|0
1747784400000|2025-05-20 23:40:00|1112.81|1109.81|1112.49|1109.49|1112.92|1109.92|1111.96|1108.96|0
1747784700000|2025-05-20 23:45:00|1112.28|1109.28|1112.92|1109.92|1113.55|1110.55|1112.17|1109.17|0
1747785000000|2025-05-20 23:50:00|1113.13|1110.13|1114.6|1111.6|1114.81|1111.81|1113.13|1110.13|0
1747785300000|2025-05-20 23:55:00|1114.39|1111.39|1116.71|1113.71|1116.71|1113.71|1114.39|1111.39|0
1747785600000|2025-05-21 00:00:00|1116.92|1113.92|1116.29|1113.29|1117.14|1114.14|1115.87|1112.87|0
1747785900000|2025-05-21 00:05:00|1116.08|1113.08|1113.75|1110.75|1116.08|1113.08|1112.28|1109.28|0
1747786200000|2025-05-21 00:10:00|1113.64|1110.64|1113.75|1110.75|1114.81|1111.81|1113.54|1110.54|0
1747786500000|2025-05-21 00:15:00|1113.64|1110.64|1114.02|1111.52|1117.79|1115.29|1113.18|1110.54|0
1747786800000|2025-05-21 00:20:00|1113.92|1111.42|1116.44|1113.94|1117.1|1114.6|1111.65|1109.15|0
1747787100000|2025-05-21 00:25:00|1116.55|1114.05|1118.16|1115.66|1118.39|1115.89|1115.7|1113.2|0
1747787400000|2025-05-21 00:30:00|1118.27|1115.77|1117.93|1115.43|1118.77|1116.27|1116.59|1114.09|0
1747787700000|2025-05-21 00:35:00|1118.35|1115.85|1118.06|1115.56|1118.72|1116.22|1117.25|1114.75|0
1747788000000|2025-05-21 00:40:00|1118.07|1115.57|1116.29|1113.79|1118.65|1116.15|1116.19|1113.69|0
1747788300000|2025-05-21 00:45:00|1116.45|1113.95|1117.96|1115.46|1118.44|1115.94|1116.45|1113.95|0
1747788600000|2025-05-21 00:50:00|1118.09|1115.59|1115.85|1113.35|1118.86|1116.36|1115.85|1113.35|0
1747788900000|2025-05-21 00:55:00|1115.63|1113.13|1116.61|1114.11|1117.24|1114.74|1115.29|1112.79|0
1747789200000|2025-05-21 01:00:00|1116.19|1113.69|1114.12|1111.62|1117.56|1115.06|1113.57|1111.07|0
1747789500000|2025-05-21 01:05:00|1114.01|1111.51|1116.24|1113.74|1116.9|1114.4|1113.42|1110.92|0
1747789800000|2025-05-21 01:10:00|1116.45|1113.95|1116.34|1113.84|1117.06|1114.56|1115.64|1113.14|0
1747790100000|2025-05-21 01:15:00|1116.23|1113.73|1114.26|1111.76|1116.67|1114.17|1114.13|1111.63|0
1747790400000|2025-05-21 01:20:00|1114.47|1111.97|1113.18|1110.68|1115.01|1112.51|1112.58|1110.08|0
1747790700000|2025-05-21 01:25:00|1113.39|1110.89|1113.69|1111.19|1114.18|1111.68|1112.99|1110.49|0
1747791000000|2025-05-21 01:30:00|1113.48|1110.98|1109.71|1107.21|1113.93|1111.43|1108.02|1105.52|0
1747791300000|2025-05-21 01:35:00|1108.76|1106.26|1109.58|1107.08|1109.66|1107.16|1108.22|1105.72|0
1747791600000|2025-05-21 01:40:00|1109.68|1107.18|1111.5|1109|1111.62|1109.12|1109.58|1107.08|0
1747791900000|2025-05-21 01:45:00|1111.42|1108.92|1111.26|1108.76|1111.92|1109.42|1110.9|1108.4|0
1747792200000|2025-05-21 01:50:00|1111.48|1108.98|1110.86|1108.36|1111.98|1109.48|1110.19|1107.69|0
1747792500000|2025-05-21 01:55:00|1111.07|1108.57|1111.08|1108.58|1111.88|1109.38|1110.04|1107.54|0
1747792800000|2025-05-21 02:00:00|1111.19|1108.69|1110.95|1108.45|1111.3|1108.8|1110.11|1107.61|0
1747793100000|2025-05-21 02:05:00|1110.63|1108.13|1110.91|1108.41|1111.65|1109.15|1109.26|1106.76|0
1747793400000|2025-05-21 02:10:00|1111.12|1108.62|1110.04|1107.54|1111.22|1108.72|1109.74|1107.24|0
1747793700000|2025-05-21 02:15:00|1109.93|1107.43|1106.47|1103.97|1110.45|1107.95|1106.38|1103.88|0
1747794000000|2025-05-21 02:20:00|1106.68|1104.18|1107.36|1104.86|1107.75|1105.25|1105.61|1103.11|0
1747794300000|2025-05-21 02:25:00|1107.54|1105.04|1107.58|1105.08|1107.93|1105.43|1106.89|1104.39|0
1747794600000|2025-05-21 02:30:00|1107.48|1104.98|1109.32|1106.82|1109.54|1107.04|1106.91|1104.41|0
1747794900000|2025-05-21 02:35:00|1109.11|1106.61|1110.04|1107.54|1111.04|1108.54|1109|1106.5|0
1747795200000|2025-05-21 02:40:00|1110.03|1107.53|1108.49|1105.99|1110.15|1107.65|1107.91|1105.41|0
1747795500000|2025-05-21 02:45:00|1108.6|1106.1|1108.78|1106.28|1109.3|1106.8|1108.49|1105.99|0
1747795800000|2025-05-21 02:50:00|1108.88|1106.38|1108.62|1106.12|1109.14|1106.64|1108.34|1105.84|0
1747796100000|2025-05-21 02:55:00|1108.41|1105.91|1106.9|1104.4|1109.01|1106.51|1106.57|1104.07|0
1747796400000|2025-05-21 03:00:00|1106.96|1104.46|1107.87|1105.37|1108.27|1105.77|1106.31|1103.81|0
1747796700000|2025-05-21 03:05:00|1107.97|1105.47|1109.12|1106.62|1109.45|1106.95|1107.74|1105.24|0
1747797000000|2025-05-21 03:10:00|1109.01|1106.51|1109.11|1106.61|1109.62|1107.12|1109|1106.5|0
1747797300000|2025-05-21 03:15:00|1109.15|1106.65|1107.71|1105.21|1109.47|1106.97|1107.7|1105.2|0
1747797600000|2025-05-21 03:20:00|1107.5|1105|1107.77|1105.27|1108.46|1105.96|1107.04|1104.54|0
1747797900000|2025-05-21 03:25:00|1107.61|1105.11|1107.35|1104.85|1107.94|1105.44|1106.64|1104.14|0
1747798200000|2025-05-21 03:30:00|1107.24|1104.74|1107.29|1104.79|1108.58|1106.08|1106.57|1104.07|0
1747798500000|2025-05-21 03:35:00|1107.08|1104.58|1107.83|1105.33|1108.4|1105.9|1106.87|1104.37|0
1747798800000|2025-05-21 03:40:00|1108.04|1105.54|1104.67|1102.17|1108.04|1105.54|1104.54|1102.04|0
1747799100000|2025-05-21 03:45:00|1104.99|1102.49|1106.67|1104.17|1107.09|1104.59|1104.72|1102.22|0
1747799400000|2025-05-21 03:50:00|1107.12|1104.62|1107.09|1104.59|1107.49|1104.99|1106.76|1104.26|0
1747799700000|2025-05-21 03:55:00|1106.98|1104.48|1106.26|1103.76|1107.36|1104.86|1106.03|1103.53|0
1747800000000|2025-05-21 04:00:00|1106.23|1103.73|1106.36|1103.86|1107.18|1104.68|1105.39|1102.89|0
1747800300000|2025-05-21 04:05:00|1106.25|1103.75|1106.08|1103.58|1106.68|1104.18|1105.63|1103.13|0
1747800600000|2025-05-21 04:10:00|1105.98|1103.48|1106.03|1103.53|1106.49|1103.99|1105.38|1102.88|0
1747800900000|2025-05-21 04:15:00|1105.84|1103.34|1105.99|1103.49|1106.56|1104.06|1105.28|1102.78|0
1747801200000|2025-05-21 04:20:00|1106.2|1103.7|1104.56|1102.06|1106.2|1103.7|1104|1101.5|0
1747801500000|2025-05-21 04:25:00|1104.52|1102.02|1104.78|1102.28|1105.49|1102.99|1104.13|1101.63|0
1747801800000|2025-05-21 04:30:00|1104.99|1102.49|1104.77|1102.27|1105.5|1103|1104.3|1101.8|0
1747802100000|2025-05-21 04:35:00|1104.74|1102.24|1104.15|1101.65|1104.95|1102.45|1103.84|1101.34|0
1747802400000|2025-05-21 04:40:00|1104.29|1101.79|1104.08|1101.58|1104.38|1101.88|1103.48|1100.98|0
1747802700000|2025-05-21 04:45:00|1103.97|1101.47|1103.02|1100.52|1104.01|1101.51|1102.66|1100.16|0
1747803000000|2025-05-21 04:50:00|1102.81|1100.31|1103.46|1100.96|1103.51|1101.01|1102.49|1099.99|0
1747803300000|2025-05-21 04:55:00|1102.94|1100.44|1104.46|1101.96|1104.46|1101.96|1102.46|1099.96|0
1747803600000|2025-05-21 05:00:00|1104.22|1101.72|1103.99|1101.49|1105.05|1102.55|1103.87|1101.37|0
1747803900000|2025-05-21 05:05:00|1103.78|1101.28|1106.43|1103.93|1106.99|1104.49|1103.78|1101.28|0
1747804200000|2025-05-21 05:10:00|1106.42|1103.92|1107.24|1104.74|1107.83|1105.33|1106.06|1103.56|0
1747804500000|2025-05-21 05:15:00|1107.45|1104.95|1107.55|1105.05|1107.58|1105.08|1106.89|1104.39|0
1747804800000|2025-05-21 05:20:00|1107.34|1104.84|1107.71|1105.21|1108.35|1105.85|1106.64|1104.14|0
1747805100000|2025-05-21 05:25:00|1107.6|1105.1|1106.65|1104.15|1107.62|1105.12|1106.09|1103.59|0
1747805400000|2025-05-21 05:30:00|1106.76|1104.26|1105.33|1102.83|1106.99|1104.49|1104.97|1102.47|0
1747805700000|2025-05-21 05:35:00|1105.43|1102.93|1105.31|1102.81|1105.65|1103.15|1104.51|1102.01|0
1747806000000|2025-05-21 05:40:00|1105.42|1102.92|1101.54|1099.04|1105.42|1102.92|1101.18|1098.68|0
1747806300000|2025-05-21 05:45:00|1101.33|1098.83|1100.32|1097.82|1102.03|1099.53|1099.36|1096.86|0
1747806600000|2025-05-21 05:50:00|1100.21|1097.71|1100.41|1097.91|1100.78|1098.28|1099.04|1096.54|0
1747806900000|2025-05-21 05:55:00|1100.2|1097.7|1098.97|1096.47|1100.4|1097.9|1098.52|1096.02|0
1747807200000|2025-05-21 06:00:00|1098.76|1096.26|1098.27|1095.77|1099.69|1097.19|1097.14|1094.64|0
1747807500000|2025-05-21 06:05:00|1098.06|1095.56|1097.95|1095.45|1098.75|1096.25|1097.11|1094.61|0
1747807800000|2025-05-21 06:10:00|1097.74|1095.24|1096.88|1094.38|1098.58|1096.08|1095.75|1093.25|0
1747808100000|2025-05-21 06:15:00|1096.98|1094.48|1096.77|1094.27|1097.77|1095.27|1095.14|1092.64|0
1747808400000|2025-05-21 06:20:00|1096.98|1094.48|1097.73|1095.23|1097.87|1095.37|1095.46|1092.96|0
1747808700000|2025-05-21 06:25:00|1097.52|1095.02|1097.21|1094.71|1097.73|1095.23|1096.21|1093.71|0
1747809000000|2025-05-21 06:30:00|1097.31|1094.81|1096.36|1093.86|1098.3|1095.8|1095.59|1093.09|0
1747809300000|2025-05-21 06:35:00|1096.25|1093.75|1092.95|1090.45|1097.23|1094.73|1092.63|1090.13|0
1747809600000|2025-05-21 06:40:00|1093.27|1090.77|1092.44|1089.94|1093.78|1091.28|1091.63|1089.13|0
1747809900000|2025-05-21 06:45:00|1093.31|1090.81|1092.32|1089.82|1094.5|1092|1091.41|1088.91|0
1747810200000|2025-05-21 06:50:00|1092.21|1089.71|1093.88|1091.38|1095.13|1092.63|1091.47|1088.97|0
1747810500000|2025-05-21 06:55:00|1093.67|1091.17|1093.63|1091.13|1094.4|1091.9|1092.38|1089.88|0
1747810800000|2025-05-21 07:00:00|1094.15|1091.65|1095.69|1093.19|1097.44|1094.94|1092.86|1090.36|0
1747811100000|2025-05-21 07:05:00|1095.79|1093.29|1095.61|1093.11|1096.14|1093.64|1094.98|1092.48|0
1747811400000|2025-05-21 07:10:00|1095.51|1093.01|1095.88|1093.38|1096.7|1094.2|1094.42|1091.92|0
1747811700000|2025-05-21 07:15:00|1095.25|1092.75|1097.34|1094.84|1097.45|1094.95|1094.64|1092.14|0
1747812000000|2025-05-21 07:20:00|1097.13|1094.63|1095.68|1093.18|1097.51|1095.01|1095.06|1092.56|0
1747812300000|2025-05-21 07:25:00|1095.89|1093.39|1096.45|1093.95|1096.64|1094.14|1093.62|1091.12|0
1747812600000|2025-05-21 07:30:00|1096.24|1093.74|1095.78|1093.28|1097.2|1094.7|1095.2|1092.7|0
1747812900000|2025-05-21 07:35:00|1095.88|1093.38|1094.48|1091.98|1096.86|1094.36|1093.5|1091|0
1747813200000|2025-05-21 07:40:00|1094.22|1091.72|1096.39|1093.89|1096.42|1093.92|1092.96|1090.46|0
1747813500000|2025-05-21 07:45:00|1096.6|1094.1|1098.57|1096.07|1099.54|1097.04|1096.19|1093.69|0
1747813800000|2025-05-21 07:50:00|1098.36|1095.86|1098.73|1096.23|1099.94|1097.44|1098.07|1095.57|0
1747814100000|2025-05-21 07:55:00|1098.84|1096.34|1098.88|1096.38|1099.66|1097.16|1098.36|1095.86|0
1747814400000|2025-05-21 08:00:00|1099.09|1096.59|1098.3|1095.8|1099.96|1097.46|1098.07|1095.57|0
1747814700000|2025-05-21 08:05:00|1098.36|1095.86|1096.56|1094.06|1098.9|1096.4|1095.96|1093.46|0
1747815000000|2025-05-21 08:10:00|1096.67|1094.17|1096.62|1094.12|1097.81|1095.31|1096.3|1093.8|0
1747815300000|2025-05-21 08:15:00|1096.79|1094.29|1095.21|1092.71|1097.13|1094.63|1093.79|1091.29|0
1747815600000|2025-05-21 08:20:00|1095.12|1092.62|1095.92|1093.42|1096.36|1093.86|1094.91|1092.41|0
1747815900000|2025-05-21 08:25:00|1096.76|1094.26|1095.62|1093.12|1096.76|1094.26|1094.61|1092.11|0
1747816200000|2025-05-21 08:30:00|1095.51|1093.01|1095.93|1093.43|1097.26|1094.76|1094.47|1091.97|0
1747816500000|2025-05-21 08:35:00|1095.72|1093.22|1090.2|1087.7|1096.52|1094.02|1089.87|1087.37|0
1747816800000|2025-05-21 08:40:00|1089.99|1087.49|1090.78|1088.28|1091.19|1088.69|1089.4|1086.9|0
1747817100000|2025-05-21 08:45:00|1090.88|1088.38|1090.73|1088.23|1092.29|1089.79|1089.32|1086.82|0
1747817400000|2025-05-21 08:50:00|1090.41|1087.91|1092.15|1089.65|1092.28|1089.78|1090.41|1087.91|0
1747817700000|2025-05-21 08:55:00|1092.04|1089.54|1092.19|1089.69|1092.22|1089.72|1091.29|1088.79|0
1747818000000|2025-05-21 09:00:00|1092.4|1089.9|1093.04|1090.54|1093.9|1091.4|1092.03|1089.53|0
1747818300000|2025-05-21 09:05:00|1092.73|1090.23|1092.53|1090.03|1093.31|1090.81|1092.03|1089.53|0
1747818600000|2025-05-21 09:10:00|1092.63|1090.13|1092.13|1089.63|1093.03|1090.53|1091.7|1089.2|0
1747818900000|2025-05-21 09:15:00|1092.33|1089.83|1092.67|1090.17|1093.35|1090.85|1092.23|1089.73|0
1747819200000|2025-05-21 09:20:00|1092.72|1090.22|1090.44|1087.94|1093.63|1091.13|1090.44|1087.94|0
1747819500000|2025-05-21 09:25:00|1090.39|1087.89|1090.47|1087.97|1091|1088.5|1089.86|1087.36|0
1747819800000|2025-05-21 09:30:00|1090.05|1087.55|1088.35|1085.85|1091.37|1088.87|1086.76|1084.26|0
1747820100000|2025-05-21 09:35:00|1088.56|1086.06|1089.04|1086.54|1089.96|1087.46|1087.99|1085.49|0
1747820400000|2025-05-21 09:40:00|1087.78|1085.28|1084.71|1082.21|1090.86|1088.36|1083.38|1080.88|0
1747820700000|2025-05-21 09:45:00|1084.29|1081.79|1085.41|1082.91|1085.76|1083.26|1082.38|1079.88|0
1747821000000|2025-05-21 09:50:00|1085.62|1083.12|1085.33|1082.83|1085.95|1083.45|1084.38|1081.88|0
1747821300000|2025-05-21 09:55:00|1085.12|1082.62|1084.64|1082.14|1085.47|1082.97|1083.76|1081.26|0
1747821600000|2025-05-21 10:00:00|1084.43|1081.93|1081.92|1079.42|1085.29|1082.79|1080.09|1077.59|0
1747821900000|2025-05-21 10:05:00|1082.13|1079.63|1081.8|1079.3|1082.58|1080.08|1080.84|1078.34|0
1747822200000|2025-05-21 10:10:00|1081.9|1079.4|1081.22|1078.72|1082.33|1079.83|1080.69|1078.19|0
1747822500000|2025-05-21 10:15:00|1081.44|1078.94|1082.61|1080.11|1084.47|1081.97|1080.31|1077.81|0
1747822800000|2025-05-21 10:20:00|1082.71|1080.21|1077.2|1074.7|1082.82|1080.32|1077.04|1074.54|0
1747823100000|2025-05-21 10:25:00|1076.99|1074.49|1078.24|1075.74|1078.5|1076|1076.28|1073.78|0
1747823400000|2025-05-21 10:30:00|1078.65|1076.15|1082.42|1079.92|1082.73|1080.23|1078.34|1075.84|0
1747823700000|2025-05-21 10:35:00|1082.62|1080.12|1083.93|1081.43|1084.39|1081.89|1080.9|1078.4|0
1747824000000|2025-05-21 10:40:00|1083.72|1081.22|1084.21|1081.71|1084.66|1082.16|1082.33|1079.83|0
1747824300000|2025-05-21 10:45:00|1084|1081.5|1084.29|1081.79|1084.63|1082.13|1083.44|1080.94|0
1747824600000|2025-05-21 10:50:00|1084.4|1081.9|1085.94|1083.44|1087.06|1084.56|1084.21|1081.71|0
1747824900000|2025-05-21 10:55:00|1085.73|1083.23|1086.77|1084.27|1086.9|1084.4|1085.38|1082.88|0
1747825200000|2025-05-21 11:00:00|1087.61|1085.11|1086.72|1084.22|1087.61|1085.11|1086.44|1083.94|0
1747825500000|2025-05-21 11:05:00|1086.97|1084.47|1087.74|1085.24|1088.04|1085.54|1086.56|1084.06|0
1747825800000|2025-05-21 11:10:00|1087.69|1085.19|1087.51|1085.01|1090.21|1087.71|1087.27|1084.77|0
1747826100000|2025-05-21 11:15:00|1087.43|1084.93|1090.49|1087.99|1091.26|1088.76|1087.22|1084.72|0
1747826400000|2025-05-21 11:20:00|1090.77|1088.27|1093.09|1090.59|1094.3|1091.8|1090.56|1088.06|0
1747826700000|2025-05-21 11:25:00|1093.23|1090.73|1095.64|1093.14|1096.19|1093.69|1092.6|1090.1|0
1747827000000|2025-05-21 11:30:00|1095.5|1093|1093.18|1090.68|1095.71|1093.21|1092.43|1089.93|0
1747827300000|2025-05-21 11:35:00|1093.16|1090.66|1095.37|1092.87|1097.13|1094.63|1093.06|1090.56|0
1747827600000|2025-05-21 11:40:00|1095.15|1092.65|1098.6|1096.1|1099.12|1096.62|1094.31|1091.81|0
1747827900000|2025-05-21 11:45:00|1098.58|1096.08|1096.27|1093.77|1099|1096.5|1095.15|1092.65|0
1747828200000|2025-05-21 11:50:00|1095.95|1093.45|1098.41|1095.91|1098.45|1095.95|1095.53|1093.03|0
1747828500000|2025-05-21 11:55:00|1098.2|1095.7|1098.64|1096.14|1099.58|1097.08|1097.43|1094.93|0
1747828800000|2025-05-21 12:00:00|1098.57|1096.07|1092.78|1090.28|1098.78|1096.28|1092.57|1090.07|0
1747829100000|2025-05-21 12:05:00|1092.68|1090.18|1090.84|1088.34|1093.57|1091.07|1089.99|1087.49|0
1747829400000|2025-05-21 12:10:00|1090.71|1088.21|1091.58|1089.08|1093.57|1091.07|1089.72|1087.22|0
1747829700000|2025-05-21 12:15:00|1091.79|1089.29|1093.23|1090.73|1093.55|1091.05|1091.39|1088.89|0
1747830000000|2025-05-21 12:20:00|1093.02|1090.52|1094.24|1091.74|1095.2|1092.7|1092.69|1090.19|0
1747830300000|2025-05-21 12:25:00|1094.35|1091.85|1095.66|1093.16|1097.82|1095.32|1094.18|1091.68|0
1747830600000|2025-05-21 12:30:00|1095.45|1092.95|1088.82|1086.32|1095.45|1092.95|1088.45|1085.95|0
1747830900000|2025-05-21 12:35:00|1088.62|1086.12|1088.63|1086.13|1091.68|1089.18|1087.91|1085.41|0
1747831200000|2025-05-21 12:40:00|1088.22|1085.72|1088.03|1085.53|1088.9|1086.4|1086.55|1084.05|0
1747831500000|2025-05-21 12:45:00|1087.82|1085.32|1088.71|1086.21|1089.18|1086.68|1087.44|1084.94|0
1747831800000|2025-05-21 12:50:00|1089.03|1086.53|1089.16|1086.66|1090|1087.5|1087.95|1085.45|0
1747832100000|2025-05-21 12:55:00|1089.37|1086.87|1091.39|1088.89|1092|1089.5|1089.17|1086.67|0
1747832400000|2025-05-21 13:00:00|1091.6|1089.1|1090.57|1088.07|1091.95|1089.45|1089.48|1086.98|0
1747832700000|2025-05-21 13:05:00|1090.47|1087.97|1088.55|1086.05|1090.93|1088.43|1087.51|1085.01|0
1747833000000|2025-05-21 13:10:00|1088.33|1085.83|1084.8|1082.3|1088.75|1086.25|1083.98|1081.48|0
1747833300000|2025-05-21 13:15:00|1085.01|1082.51|1082.73|1080.23|1085.68|1083.18|1082.58|1080.08|0
1747833600000|2025-05-21 13:20:00|1082.52|1080.02|1081.2|1078.2|1083.8|1081.3|1080.63|1078.13|0
1747833900000|2025-05-21 13:25:00|1080.37|1077.37|1084.13|1081.13|1084.34|1081.34|1080.37|1077.37|0
1747834200000|2025-05-21 13:30:00|1088.3|1085.8|1090.9|1088.4|1093.77|1091.27|1087.05|1084.55|0
1747834500000|2025-05-21 13:35:00|1090.48|1087.98|1092.57|1090.07|1093.19|1090.69|1088.11|1085.61|0
1747834800000|2025-05-21 13:40:00|1092.78|1090.28|1094.41|1091.91|1095.97|1093.47|1089.71|1087.21|0
1747835100000|2025-05-21 13:45:00|1094.83|1092.33|1097.36|1094.86|1097.36|1094.86|1093.75|1091.25|0
1747835400000|2025-05-21 13:50:00|1097.57|1095.07|1097.81|1095.31|1101.25|1098.75|1096.07|1093.57|0
1747835700000|2025-05-21 13:55:00|1097.6|1095.1|1094.18|1091.68|1099.81|1097.31|1093.82|1091.32|0
1747836000000|2025-05-21 14:00:00|1095.65|1093.15|1099.5|1097|1105.5|1103|1094.31|1091.81|0
1747836300000|2025-05-21 14:05:00|1099.71|1097.21|1100.66|1098.16|1104.15|1101.65|1098.75|1096.25|0
1747836600000|2025-05-21 14:10:00|1100.87|1098.37|1095.74|1093.24|1100.87|1098.37|1094.26|1091.76|0
1747836900000|2025-05-21 14:15:00|1096.16|1093.66|1096|1093.5|1098.48|1095.98|1095.44|1092.94|0
1747837200000|2025-05-21 14:20:00|1096.1|1093.6|1096.95|1094.45|1100.92|1098.42|1095.79|1093.29|0
1747837500000|2025-05-21 14:25:00|1096.74|1094.24|1092.65|1090.15|1097.78|1095.28|1092.41|1089.91|0
1747837800000|2025-05-21 14:30:00|1092.44|1089.94|1089.3|1086.8|1096.05|1093.55|1088.8|1086.3|0
1747838100000|2025-05-21 14:35:00|1089.51|1087.01|1094.09|1091.59|1094.79|1092.29|1088.99|1086.49|0
1747838400000|2025-05-21 14:40:00|1094.3|1091.8|1089.94|1087.44|1096.62|1094.12|1089.52|1087.02|0
1747838700000|2025-05-21 14:45:00|1090.15|1087.65|1091.42|1088.92|1091.42|1088.92|1087.1|1084.6|0
1747839000000|2025-05-21 14:50:00|1091|1088.5|1093.17|1090.67|1094.67|1092.17|1091|1088.5|0
1747839300000|2025-05-21 14:55:00|1092.96|1090.46|1100.82|1098.32|1101.23|1098.73|1092.96|1090.46|0
1747839600000|2025-05-21 15:00:00|1100.4|1097.9|1102.47|1099.97|1103.48|1100.98|1098.77|1096.27|0
1747839900000|2025-05-21 15:05:00|1102.68|1100.18|1110.53|1108.03|1110.99|1108.49|1100.67|1098.17|0
1747840200000|2025-05-21 15:10:00|1110.74|1108.24|1112.36|1109.86|1113.11|1110.61|1107.39|1104.89|0
1747840500000|2025-05-21 15:15:00|1112.57|1110.07|1110.84|1108.34|1113.84|1111.34|1109.64|1107.14|0
1747840800000|2025-05-21 15:20:00|1110.63|1108.13|1114.7|1112.2|1114.7|1112.2|1108.79|1106.29|0
1747841100000|2025-05-21 15:25:00|1114.91|1112.41|1110.41|1107.91|1114.91|1112.41|1110.41|1107.91|0
1747841400000|2025-05-21 15:30:00|1110.2|1107.7|1110.31|1107.81|1111.26|1108.76|1108.36|1105.86|0
1747841700000|2025-05-21 15:35:00|1110.37|1107.87|1109.59|1107.09|1110.8|1108.3|1106.83|1104.33|0
1747842000000|2025-05-21 15:40:00|1110.01|1107.51|1110.88|1108.38|1111.95|1109.45|1107.97|1105.47|0
1747842300000|2025-05-21 15:45:00|1111.09|1108.59|1109.65|1107.15|1111.64|1109.14|1107.87|1105.37|0
1747842600000|2025-05-21 15:50:00|1108.95|1106.45|1113.21|1110.71|1113.63|1111.13|1107.99|1105.49|0
1747842900000|2025-05-21 15:55:00|1113.42|1110.92|1110|1107.5|1113.78|1111.28|1109.79|1107.29|0
1747843200000|2025-05-21 16:00:00|1110.05|1107.55|1110.53|1108.03|1112.08|1109.58|1108.58|1106.08|0
1747843500000|2025-05-21 16:05:00|1110.43|1107.93|1113.73|1111.23|1114.66|1112.16|1109.11|1106.61|0
1747843800000|2025-05-21 16:10:00|1113.6|1111.1|1112.31|1109.81|1114.23|1111.73|1110.12|1107.62|0
1747844100000|2025-05-21 16:15:00|1112.1|1109.6|1110.77|1108.27|1112.84|1110.34|1110.31|1107.81|0
1747844400000|2025-05-21 16:20:00|1110.56|1108.06|1108.57|1106.07|1110.6|1108.1|1107.44|1104.94|0
1747844700000|2025-05-21 16:25:00|1108.47|1105.97|1109.84|1107.34|1111.04|1108.54|1107.93|1105.43|0
1747845000000|2025-05-21 16:30:00|1109.63|1107.13|1112.54|1110.04|1113.23|1110.73|1109.63|1107.13|0
1747845300000|2025-05-21 16:35:00|1112.33|1109.83|1111.46|1108.96|1114.29|1111.79|1111.1|1108.6|0
1747845600000|2025-05-21 16:40:00|1111.67|1109.17|1112.49|1109.99|1113.71|1111.21|1111.11|1108.61|0
1747845900000|2025-05-21 16:45:00|1112.7|1110.2|1116.43|1113.93|1116.93|1114.43|1111.98|1109.48|0
1747846200000|2025-05-21 16:50:00|1116.64|1114.14|1115.02|1112.52|1117.21|1114.71|1113.95|1111.45|0
1747846500000|2025-05-21 16:55:00|1115.01|1112.51|1108.82|1106.32|1115.01|1112.51|1108.7|1106.2|0
1747846800000|2025-05-21 17:00:00|1109.66|1107.16|1107.08|1104.58|1110.35|1107.85|1103.48|1100.98|0
1747847100000|2025-05-21 17:05:00|1107.5|1105|1101.1|1098.6|1109.27|1106.77|1100.04|1097.54|0
1747847400000|2025-05-21 17:10:00|1100.47|1097.97|1097.55|1095.05|1101.31|1098.81|1095.04|1092.54|0
1747847700000|2025-05-21 17:15:00|1096.92|1094.42|1082.04|1079.54|1097.44|1094.94|1076.05|1073.55|0
1747848000000|2025-05-21 17:20:00|1080.86|1078.36|1062.85|1060.35|1080.86|1078.36|1061.71|1059.21|0
1747848300000|2025-05-21 17:25:00|1062.79|1059.79|1052.43|1049.43|1066.92|1063.92|1052.01|1049.01|0
1747848600000|2025-05-21 17:30:00|1053.15|1050.15|1063.59|1060.34|1066.6|1063.35|1047.34|1044.34|0
1747848900000|2025-05-21 17:35:00|1062.34|1059.09|1077.1|1073.85|1077.1|1073.85|1058.93|1055.68|0
1747849200000|2025-05-21 17:40:00|1076.65|1073.4|1067.12|1063.87|1076.65|1073.4|1065.62|1062.37|0
1747849500000|2025-05-21 17:45:00|1066.29|1063.04|1067.23|1063.98|1073.11|1069.86|1062.93|1059.68|0
1747849800000|2025-05-21 17:50:00|1067.02|1063.77|1064.95|1061.7|1071.59|1068.34|1060.43|1057.18|0
1747850100000|2025-05-21 17:55:00|1065.06|1061.81|1064.61|1061.36|1066.13|1062.88|1060|1056.75|0
1747850400000|2025-05-21 18:00:00|1065.02|1061.77|1056.39|1053.14|1066.52|1063.27|1056|1052.75|0
1747850700000|2025-05-21 18:05:00|1056.59|1053.34|1067.47|1064.22|1067.47|1064.22|1055.87|1052.62|0
1747851000000|2025-05-21 18:10:00|1067.05|1063.8|1059.64|1056.39|1067.05|1063.8|1056.13|1052.88|0
1747851300000|2025-05-21 18:15:00|1059.45|1056.2|1057.84|1055.34|1062.82|1059.57|1057.13|1054.31|0
1747851600000|2025-05-21 18:20:00|1057.43|1054.93|1055.62|1053.12|1058.34|1055.84|1050.62|1048.12|0
1747851900000|2025-05-21 18:25:00|1055.2|1052.7|1059.3|1056.8|1062.16|1059.66|1054.71|1052.21|0
1747852200000|2025-05-21 18:30:00|1059.56|1057.06|1063.89|1061.39|1063.96|1061.46|1058.29|1055.79|0
1747852500000|2025-05-21 18:35:00|1064.05|1061.55|1060.37|1057.87|1066.55|1064.05|1058.97|1056.47|0
1747852800000|2025-05-21 18:40:00|1060.58|1058.08|1063.38|1060.88|1065.45|1062.95|1059.8|1057.3|0
1747853100000|2025-05-21 18:45:00|1063.17|1060.67|1054.1|1051.6|1064.63|1062.13|1052.65|1050.15|0
1747853400000|2025-05-21 18:50:00|1053.68|1051.18|1051.08|1048.58|1056.21|1053.71|1050.86|1048.36|0
1747853700000|2025-05-21 18:55:00|1050.67|1048.17|1049.11|1046.61|1053.83|1051.33|1046.92|1044.42|0
1747854000000|2025-05-21 19:00:00|1049.31|1046.81|1050.01|1047.51|1053.98|1051.48|1047.41|1044.91|0
1747854300000|2025-05-21 19:05:00|1050.44|1047.94|1038.99|1036.49|1052.81|1050.31|1038.08|1035.58|0
1747854600000|2025-05-21 19:10:00|1038.58|1036.08|1044.88|1042.38|1045.73|1043.23|1032.84|1030.34|0
1747854900000|2025-05-21 19:15:00|1044.47|1041.97|1040.04|1037.54|1046.79|1044.29|1039.45|1036.95|0
1747855200000|2025-05-21 19:20:00|1040.24|1037.74|1036.71|1034.21|1043.14|1040.64|1035.46|1032.96|0
1747855500000|2025-05-21 19:25:00|1035.7|1033.2|1035.07|1032.57|1038.83|1036.33|1031.75|1029.25|0
1747855800000|2025-05-21 19:30:00|1036.45|1033.95|1045.45|1042.95|1045.68|1043.18|1036.45|1033.95|0
1747856100000|2025-05-21 19:35:00|1044.6|1042.1|1050.71|1048.21|1050.71|1048.21|1042.5|1040|0
1747856400000|2025-05-21 19:40:00|1050.19|1047.69|1053.88|1051.38|1053.88|1051.38|1047.82|1045.32|0
1747856700000|2025-05-21 19:45:00|1053.04|1050.54|1049.6|1047.1|1054.04|1051.54|1046.78|1044.28|0
1747857000000|2025-05-21 19:50:00|1048.47|1045.97|1044.64|1042.14|1054.41|1051.91|1044.64|1042.14|0
1747857300000|2025-05-21 19:55:00|1044.44|1041.94|1042.59|1040.09|1049.14|1046.64|1041.97|1039.47|0
1747857600000|2025-05-21 20:00:00|1041.97|1039.47|1038.23|1035.73|1042.62|1040.12|1037.5|1035|0
1747857900000|2025-05-21 20:05:00|1038.43|1035.93|1039.2|1036.7|1040.5|1038|1038.15|1035.65|0
1747858200000|2025-05-21 20:10:00|1039|1036.5|1035.54|1033.04|1039.41|1036.91|1034.59|1032.09|0
1747858500000|2025-05-21 20:15:00|1035.13|1032.63|1039.87|1037.37|1040.42|1037.92|1035.13|1032.63|0
1747858800000|2025-05-21 20:20:00|1039.66|1037.16|1038.45|1035.95|1039.76|1037.26|1038.23|1035.73|0
1747859100000|2025-05-21 20:25:00|1038.66|1036.16|1038.46|1035.96|1039.28|1036.78|1037.72|1035.22|0
1747859400000|2025-05-21 20:30:00|1038.67|1036.17|1040.8|1038.3|1040.8|1038.3|1037.97|1035.47|0
1747859700000|2025-05-21 20:35:00|1040.6|1038.1|1039.93|1037.43|1040.94|1038.44|1038.34|1035.84|0
1747860000000|2025-05-21 20:40:00|1040.14|1037.64|1040.12|1037.62|1040.4|1037.9|1039.08|1036.58|0
1747860300000|2025-05-21 20:45:00|1039.87|1037.37|1041.78|1039.28|1042|1039.5|1039.87|1037.37|0
1747860600000|2025-05-21 20:50:00|1041.87|1039.37|1039.49|1036.99|1041.87|1039.37|1038.83|1036.33|0
1747860900000|2025-05-21 20:55:00|1039.95|1036.95|1040.56|1037.56|1041.39|1038.39|1039.54|1036.54|0
1747861200000|2025-05-21 21:00:00|1040.41|1037.41|1040.02|1037.02|1041.34|1038.34|1039.94|1036.94|0
1747861500000|2025-05-21 21:05:00|1040.05|1037.05|1039.75|1036.75|1040.09|1037.09|1039.75|1036.75|0
1747861800000|2025-05-21 21:10:00|1039.56|1036.56|1040.57|1037.57|1040.69|1037.69|1039.56|1036.56|0
1747862100000|2025-05-21 21:15:00|1040.69|1037.69|1040.76|1037.76|1041.9|1038.9|1040.69|1037.69|0
1747862400000|2025-05-21 21:20:00|1040.8|1037.8|1041.82|1038.82|1042.91|1039.91|1040.8|1037.8|0
1747862700000|2025-05-21 21:25:00|1041.96|1038.96|1042.6|1039.6|1043.24|1040.24|1041.82|1038.82|0
1747863000000|2025-05-21 21:30:00|1042.53|1039.53|1042.07|1039.07|1042.79|1039.79|1041.85|1038.85|0
1747863300000|2025-05-21 21:35:00|1042.22|1039.22|1042.14|1039.14|1042.6|1039.6|1042.07|1039.07|0
1747863600000|2025-05-21 21:40:00|1042.1|1039.1|1042.07|1039.07|1042.1|1039.1|1041.91|1038.91|0
1747863900000|2025-05-21 21:45:00|1042.09|1039.09|1041.55|1038.55|1042.6|1039.6|1041.55|1038.55|0
1747864200000|2025-05-21 21:50:00|1041.66|1038.66|1041.24|1038.24|1041.84|1038.84|1041.1|1038.1|0
1747864500000|2025-05-21 21:55:00|1041.23|1038.23|1041.07|1038.07|1041.46|1038.46|1040.66|1037.66|0
1747864800000|2025-05-21 22:00:00|1040.54|1037.54|1041.98|1038.98|1046.51|1043.51|1039.62|1036.62|0
1747865100000|2025-05-21 22:05:00|1042.09|1039.09|1036.43|1033.43|1042.5|1039.5|1035.61|1032.61|0
1747865400000|2025-05-21 22:10:00|1036.74|1033.74|1036.84|1033.84|1037.87|1034.87|1034.78|1031.78|0
1747865700000|2025-05-21 22:15:00|1036.74|1033.74|1038.07|1035.07|1038.89|1035.89|1036.02|1033.02|0
1747866000000|2025-05-21 22:20:00|1037.97|1034.97|1040.23|1037.23|1040.23|1037.23|1037.97|1034.97|0
1747866300000|2025-05-21 22:25:00|1040.12|1037.12|1040.64|1037.64|1041.26|1038.26|1039.2|1036.2|0
1747866600000|2025-05-21 22:30:00|1040.84|1037.84|1041.66|1038.66|1041.67|1038.67|1040.43|1037.43|0
1747866900000|2025-05-21 22:35:00|1041.76|1038.76|1040.22|1037.22|1041.87|1038.87|1039.29|1036.29|0
1747867200000|2025-05-21 22:40:00|1040.12|1037.12|1039.91|1036.91|1042.07|1039.07|1039.4|1036.4|0
1747867500000|2025-05-21 22:45:00|1039.81|1036.81|1041.25|1038.25|1041.55|1038.55|1038.88|1035.88|0
1747867800000|2025-05-21 22:50:00|1041.45|1038.45|1040.73|1037.73|1041.45|1038.45|1039.6|1036.6|0
1747868100000|2025-05-21 22:55:00|1040.84|1037.84|1040.63|1037.63|1041.45|1038.45|1040.01|1037.01|0
1747868400000|2025-05-21 23:00:00|1040.22|1037.22|1039.8|1036.8|1040.63|1037.63|1038.78|1035.78|0
1747868700000|2025-05-21 23:05:00|1040.01|1037.01|1040.01|1037.01|1040.83|1037.83|1039.39|1036.39|0
1747869000000|2025-05-21 23:10:00|1039.8|1036.8|1042.98|1039.98|1043.19|1040.19|1039.8|1036.8|0
1747869300000|2025-05-21 23:15:00|1042.89|1039.89|1043.91|1040.91|1044.01|1041.01|1042.78|1039.78|0
1747869600000|2025-05-21 23:20:00|1044.12|1041.12|1045.15|1042.15|1045.35|1042.35|1043.71|1040.71|0
1747869900000|2025-05-21 23:25:00|1045.35|1042.35|1044.32|1041.32|1046.38|1043.38|1043.7|1040.7|0
1747870200000|2025-05-21 23:30:00|1043.91|1040.91|1041.85|1038.85|1044.01|1041.01|1041.44|1038.44|0
1747870500000|2025-05-21 23:35:00|1042.06|1039.06|1041.64|1038.64|1042.67|1039.67|1041.03|1038.03|0
1747870800000|2025-05-21 23:40:00|1041.85|1038.85|1042.67|1039.67|1042.87|1039.87|1041.44|1038.44|0
1747871100000|2025-05-21 23:45:00|1042.46|1039.46|1042.46|1039.46|1043.08|1040.08|1041.23|1038.23|0
1747871400000|2025-05-21 23:50:00|1042.67|1039.67|1043.08|1040.08|1043.69|1040.69|1042.46|1039.46|0
1747871700000|2025-05-21 23:55:00|1043.28|1040.28|1042.46|1039.46|1043.28|1040.28|1042.05|1039.05|0
1747872000000|2025-05-22 00:00:00|1042.66|1039.66|1042.55|1039.55|1042.97|1039.97|1040.91|1037.91|0
1747872300000|2025-05-22 00:05:00|1042.66|1039.66|1047.19|1044.19|1047.19|1044.19|1042.55|1039.55|0
1747872600000|2025-05-22 00:10:00|1046.98|1043.98|1043.69|1040.69|1048.43|1045.43|1043.48|1040.48|0
1747872900000|2025-05-22 00:15:00|1043.48|1040.48|1047.17|1044.67|1047.5|1045|1042.62|1040.12|0
1747873200000|2025-05-22 00:20:00|1047.38|1044.88|1048.36|1045.86|1049.73|1047.23|1046.54|1044.04|0
1747873500000|2025-05-22 00:25:00|1048.15|1045.65|1046.89|1044.39|1049.48|1046.98|1046.23|1043.73|0
1747873800000|2025-05-22 00:30:00|1046.59|1044.09|1046.5|1044|1047.68|1045.18|1046.13|1043.63|0
1747874100000|2025-05-22 00:35:00|1046.55|1044.05|1045.95|1043.45|1046.75|1044.25|1044.76|1042.26|0
1747874400000|2025-05-22 00:40:00|1045.72|1043.22|1045.03|1042.53|1045.93|1043.43|1044.14|1041.64|0
1747874700000|2025-05-22 00:45:00|1044.8|1042.3|1048.36|1045.86|1048.91|1046.41|1044.7|1042.2|0
1747875000000|2025-05-22 00:50:00|1048.22|1045.72|1049.85|1047.35|1050.05|1047.55|1048.22|1045.72|0
1747875300000|2025-05-22 00:55:00|1050.05|1047.55|1051.47|1048.97|1051.68|1049.18|1049.09|1046.59|0
1747875600000|2025-05-22 01:00:00|1051.57|1049.07|1052.5|1050|1053.38|1050.88|1050.42|1047.92|0
1747875900000|2025-05-22 01:05:00|1052.4|1049.9|1050.84|1048.34|1052.97|1050.47|1050.3|1047.8|0
1747876200000|2025-05-22 01:10:00|1050.94|1048.44|1051.39|1048.89|1052.18|1049.68|1050.67|1048.17|0
1747876500000|2025-05-22 01:15:00|1051.18|1048.68|1050.44|1047.94|1051.97|1049.47|1050.24|1047.74|0
1747876800000|2025-05-22 01:20:00|1050.65|1048.15|1050.64|1048.14|1051.03|1048.53|1048.35|1045.85|0
1747877100000|2025-05-22 01:25:00|1050.73|1048.23|1049.59|1047.09|1051.08|1048.58|1048.23|1045.73|0
1747877400000|2025-05-22 01:30:00|1049.39|1046.89|1048.86|1046.36|1049.54|1047.04|1048.25|1045.75|0
1747877700000|2025-05-22 01:35:00|1048.96|1046.46|1048.99|1046.49|1049.6|1047.1|1047.88|1045.38|0
1747878000000|2025-05-22 01:40:00|1048.89|1046.39|1049.22|1046.72|1049.72|1047.22|1048.46|1045.96|0
1747878300000|2025-05-22 01:45:00|1049.43|1046.93|1046.56|1044.06|1050.16|1047.66|1046.31|1043.81|0
1747878600000|2025-05-22 01:50:00|1046.77|1044.27|1045.93|1043.43|1046.8|1044.3|1045.39|1042.89|0
1747878900000|2025-05-22 01:55:00|1046.14|1043.64|1043.48|1040.98|1046.42|1043.92|1043.19|1040.69|0
1747879200000|2025-05-22 02:00:00|1043.59|1041.09|1044.45|1041.95|1044.78|1042.28|1043.13|1040.63|0
1747879500000|2025-05-22 02:05:00|1044.55|1042.05|1048.77|1046.27|1049.36|1046.86|1044.13|1041.63|0
1747879800000|2025-05-22 02:10:00|1048.97|1046.47|1044.56|1042.06|1049.06|1046.56|1044.34|1041.84|0
1747880100000|2025-05-22 02:15:00|1044.67|1042.17|1044.73|1042.23|1044.92|1042.42|1044.09|1041.59|0
1747880400000|2025-05-22 02:20:00|1044.58|1042.08|1044.11|1041.61|1044.79|1042.29|1043.46|1040.96|0
1747880700000|2025-05-22 02:25:00|1044.32|1041.82|1044.93|1042.43|1045.17|1042.67|1043.78|1041.28|0
1747881000000|2025-05-22 02:30:00|1044.78|1042.28|1044.71|1042.21|1045.19|1042.69|1044.44|1041.94|0
1747881300000|2025-05-22 02:35:00|1044.83|1042.33|1044.9|1042.4|1045.37|1042.87|1044.04|1041.54|0
1747881600000|2025-05-22 02:40:00|1044.59|1042.09|1044.26|1041.76|1045.33|1042.83|1044.26|1041.76|0
1747881900000|2025-05-22 02:45:00|1044.58|1042.08|1044.3|1041.8|1044.98|1042.48|1043.11|1040.61|0
1747882200000|2025-05-22 02:50:00|1044.19|1041.69|1044.45|1041.95|1045.03|1042.53|1043.77|1041.27|0
1747882500000|2025-05-22 02:55:00|1044.54|1042.04|1044.97|1042.47|1044.97|1042.47|1043.54|1041.04|0
1747882800000|2025-05-22 03:00:00|1045.18|1042.68|1044.61|1042.11|1045.38|1042.88|1043.42|1040.92|0
1747883100000|2025-05-22 03:05:00|1044.82|1042.32|1047.68|1045.18|1048.25|1045.75|1044.35|1041.85|0
1747883400000|2025-05-22 03:10:00|1047.58|1045.08|1047.57|1045.07|1048.3|1045.8|1047.44|1044.94|0
1747883700000|2025-05-22 03:15:00|1047.89|1045.39|1047.94|1045.44|1048.4|1045.9|1047.58|1045.08|0
1747884000000|2025-05-22 03:20:00|1047.73|1045.23|1047.66|1045.16|1048.3|1045.8|1046.69|1044.19|0
1747884300000|2025-05-22 03:25:00|1047.52|1045.02|1048|1045.5|1048.56|1046.06|1046.99|1044.49|0
1747884600000|2025-05-22 03:30:00|1047.89|1045.39|1047.6|1045.1|1047.95|1045.45|1046.84|1044.34|0
1747884900000|2025-05-22 03:35:00|1047.39|1044.89|1045.23|1042.73|1047.87|1045.37|1044.34|1041.84|0
1747885200000|2025-05-22 03:40:00|1045.12|1042.62|1045.87|1043.37|1046.21|1043.71|1045.12|1042.62|0
1747885500000|2025-05-22 03:45:00|1045.86|1043.36|1046.22|1043.72|1046.38|1043.88|1045.61|1043.11|0
1747885800000|2025-05-22 03:50:00|1045.79|1043.29|1046.42|1043.92|1047.22|1044.72|1045.79|1043.29|0
1747886100000|2025-05-22 03:55:00|1046.53|1044.03|1045.96|1043.46|1046.91|1044.41|1045.15|1042.65|0
1747886400000|2025-05-22 04:00:00|1046.07|1043.57|1045.88|1043.38|1046.36|1043.86|1045.35|1042.85|0
1747886700000|2025-05-22 04:05:00|1046.02|1043.52|1046.1|1043.6|1046.31|1043.81|1045.73|1043.23|0
1747887000000|2025-05-22 04:10:00|1046.3|1043.8|1045.71|1043.21|1046.65|1044.15|1045.29|1042.79|0
1747887300000|2025-05-22 04:15:00|1045.39|1042.89|1045.72|1043.22|1046.31|1043.81|1045.39|1042.89|0
1747887600000|2025-05-22 04:20:00|1045.61|1043.11|1045.33|1042.83|1045.85|1043.35|1045.19|1042.69|0
1747887900000|2025-05-22 04:25:00|1045.53|1043.03|1045.34|1042.84|1045.88|1043.38|1045.17|1042.67|0
1747888200000|2025-05-22 04:30:00|1045.23|1042.73|1045.82|1043.32|1045.99|1043.49|1045.18|1042.68|0
1747888500000|2025-05-22 04:35:00|1045.61|1043.11|1045.4|1042.9|1046.37|1043.87|1045.02|1042.52|0
1747888800000|2025-05-22 04:40:00|1045.19|1042.69|1045.3|1042.8|1045.66|1043.16|1044.96|1042.46|0
1747889100000|2025-05-22 04:45:00|1045.1|1042.6|1045.2|1042.7|1045.64|1043.14|1045.06|1042.56|0
1747889400000|2025-05-22 04:50:00|1045|1042.5|1044.19|1041.69|1045.37|1042.87|1044.19|1041.69|0
1747889700000|2025-05-22 04:55:00|1044.2|1041.7|1043.99|1041.49|1044.88|1042.38|1043.92|1041.42|0
1747890000000|2025-05-22 05:00:00|1043.78|1041.28|1044.53|1042.03|1045.09|1042.59|1043.67|1041.17|0
1747890300000|2025-05-22 05:05:00|1044.74|1042.24|1044.69|1042.19|1045.03|1042.53|1044|1041.5|0
1747890600000|2025-05-22 05:10:00|1044.49|1041.99|1044.83|1042.33|1044.83|1042.33|1043.89|1041.39|0
1747890900000|2025-05-22 05:15:00|1044.73|1042.23|1044.93|1042.43|1045.07|1042.57|1044.07|1041.57|0
1747891200000|2025-05-22 05:20:00|1044.86|1042.36|1044.53|1042.03|1045.44|1042.94|1044.13|1041.63|0
1747891500000|2025-05-22 05:25:00|1044.43|1041.93|1049.64|1047.14|1050.48|1047.98|1044.08|1041.58|0
1747891800000|2025-05-22 05:30:00|1049.76|1047.26|1050.33|1047.83|1050.72|1048.22|1049.05|1046.55|0
1747892100000|2025-05-22 05:35:00|1050.43|1047.93|1049.36|1046.86|1050.98|1048.48|1049.08|1046.58|0
1747892400000|2025-05-22 05:40:00|1049.16|1046.66|1049.64|1047.14|1050.29|1047.79|1048.91|1046.41|0
1747892700000|2025-05-22 05:45:00|1049.39|1046.89|1049.15|1046.65|1049.81|1047.31|1048.98|1046.48|0
1747893000000|2025-05-22 05:50:00|1049.38|1046.88|1049.88|1047.38|1050.04|1047.54|1049.13|1046.63|0
1747893300000|2025-05-22 05:55:00|1049.77|1047.27|1049.88|1047.38|1050.36|1047.86|1049.46|1046.96|0
1747893600000|2025-05-22 06:00:00|1049.79|1047.29|1047.64|1045.14|1050.36|1047.86|1047.15|1044.65|0
1747893900000|2025-05-22 06:05:00|1047.85|1045.35|1046.6|1044.1|1047.85|1045.35|1045.76|1043.26|0
1747894200000|2025-05-22 06:10:00|1046.8|1044.3|1046.9|1044.4|1047.94|1045.44|1045.89|1043.39|0
1747894500000|2025-05-22 06:15:00|1047|1044.5|1045.96|1043.46|1047.07|1044.57|1045.64|1043.14|0
1747894800000|2025-05-22 06:20:00|1045.64|1043.14|1047.85|1045.35|1047.98|1045.48|1045.53|1043.03|0
1747895100000|2025-05-22 06:25:00|1047.65|1045.15|1047.49|1044.99|1048.22|1045.72|1045.94|1043.44|0
1747895400000|2025-05-22 06:30:00|1047.38|1044.88|1048.11|1045.61|1049.05|1046.55|1046.75|1044.25|0
1747895700000|2025-05-22 06:35:00|1048|1045.5|1048.14|1045.64|1048.9|1046.4|1047.31|1044.81|0
1747896000000|2025-05-22 06:40:00|1047.93|1045.43|1048.93|1046.43|1049.62|1047.12|1047.63|1045.13|0
1747896300000|2025-05-22 06:45:00|1048.82|1046.32|1051.12|1048.62|1051.62|1049.12|1048.72|1046.22|0
1747896600000|2025-05-22 06:50:00|1051.32|1048.82|1050.18|1047.68|1051.8|1049.3|1049.5|1047|0
1747896900000|2025-05-22 06:55:00|1050.08|1047.58|1050.05|1047.55|1050.47|1047.97|1048.95|1046.45|0
1747897200000|2025-05-22 07:00:00|1048.45|1045.95|1053.6|1051.1|1054.09|1051.59|1047.59|1045.09|0
1747897500000|2025-05-22 07:05:00|1053.39|1050.89|1052.23|1049.73|1054.55|1052.05|1052.23|1049.73|0
1747897800000|2025-05-22 07:10:00|1052.43|1049.93|1051.04|1048.54|1052.89|1050.39|1050.54|1048.04|0
1747898100000|2025-05-22 07:15:00|1051.33|1048.83|1047.44|1044.94|1051.6|1049.1|1046.42|1043.92|0
1747898400000|2025-05-22 07:20:00|1047.34|1044.84|1048.95|1046.45|1049.35|1046.85|1046.82|1044.32|0
1747898700000|2025-05-22 07:25:00|1048.74|1046.24|1047.23|1044.73|1049.21|1046.71|1045.92|1043.42|0
1747899000000|2025-05-22 07:30:00|1047.54|1045.04|1049.62|1047.12|1049.83|1047.33|1045.54|1043.04|0
1747899300000|2025-05-22 07:35:00|1049.72|1047.22|1051.29|1048.79|1055.57|1053.07|1049.63|1047.13|0
1747899600000|2025-05-22 07:40:00|1051.09|1048.59|1047.12|1044.62|1051.5|1049|1046.83|1044.33|0
1747899900000|2025-05-22 07:45:00|1045.55|1043.05|1047.24|1044.74|1049.14|1046.64|1045.34|1042.84|0
1747900200000|2025-05-22 07:50:00|1046.23|1043.73|1046.78|1044.28|1047.6|1045.1|1045.5|1043|0
1747900500000|2025-05-22 07:55:00|1046.32|1043.82|1048.25|1045.75|1048.78|1046.28|1045.85|1043.35|0
1747900800000|2025-05-22 08:00:00|1048.04|1045.54|1050.83|1048.33|1051.11|1048.61|1047.41|1044.91|0
1747901100000|2025-05-22 08:05:00|1050.41|1047.91|1049.36|1046.86|1051.71|1049.21|1048.43|1045.93|0
1747901400000|2025-05-22 08:10:00|1049.51|1047.01|1048|1045.5|1049.72|1047.22|1046.85|1044.35|0
1747901700000|2025-05-22 08:15:00|1047.55|1045.05|1050.82|1048.32|1051.05|1048.55|1046.57|1044.07|0
1747902000000|2025-05-22 08:20:00|1051.03|1048.53|1050.26|1047.76|1052.21|1049.71|1050.26|1047.76|0
1747902300000|2025-05-22 08:25:00|1050.05|1047.55|1050.53|1048.03|1050.98|1048.48|1049.42|1046.92|0
1747902600000|2025-05-22 08:30:00|1050.43|1047.93|1046.75|1044.25|1051.03|1048.53|1046.19|1043.69|0
1747902900000|2025-05-22 08:35:00|1047.21|1044.71|1047.35|1044.85|1048.52|1046.02|1046.73|1044.23|0
1747903200000|2025-05-22 08:40:00|1047.53|1045.03|1051.63|1049.13|1052.04|1049.54|1046.94|1044.44|0
1747903500000|2025-05-22 08:45:00|1051.84|1049.34|1051.38|1048.88|1052.04|1049.54|1049.97|1047.47|0
1747903800000|2025-05-22 08:50:00|1051.17|1048.67|1050.99|1048.49|1051.76|1049.26|1050.42|1047.92|0
1747904100000|2025-05-22 08:55:00|1051.09|1048.59|1049.67|1047.17|1051.2|1048.7|1049.14|1046.64|0
1747904400000|2025-05-22 09:00:00|1049.46|1046.96|1045.9|1043.4|1049.56|1047.06|1045.74|1043.24|0
1747904700000|2025-05-22 09:05:00|1045.7|1043.2|1044.55|1042.05|1046.78|1044.28|1043.85|1041.35|0
1747905000000|2025-05-22 09:10:00|1044.75|1042.25|1045.63|1043.13|1046.15|1043.65|1044.64|1042.14|0
1747905300000|2025-05-22 09:15:00|1045.43|1042.93|1044.08|1041.58|1045.86|1043.36|1043.83|1041.33|0
1747905600000|2025-05-22 09:20:00|1044.48|1041.98|1045.87|1043.37|1046.48|1043.98|1043.97|1041.47|0
1747905900000|2025-05-22 09:25:00|1046.07|1043.57|1047.68|1045.18|1048.5|1046|1045.4|1042.9|0
1747906200000|2025-05-22 09:30:00|1047.65|1045.15|1048.36|1045.86|1048.8|1046.3|1047.24|1044.74|0
1747906500000|2025-05-22 09:35:00|1048.56|1046.06|1050.09|1047.59|1050.21|1047.71|1047.96|1045.46|0
1747906800000|2025-05-22 09:40:00|1049.98|1047.48|1045.71|1043.21|1050.27|1047.77|1045.35|1042.85|0
1747907100000|2025-05-22 09:45:00|1045.6|1043.1|1044.13|1041.63|1046.14|1043.64|1043.93|1041.43|0
1747907400000|2025-05-22 09:50:00|1044.23|1041.73|1044.06|1041.56|1045.48|1042.98|1043.46|1040.96|0
1747907700000|2025-05-22 09:55:00|1044.48|1041.98|1045.05|1042.55|1045.76|1043.26|1044.48|1041.98|0
1747908000000|2025-05-22 10:00:00|1044.85|1042.35|1045.86|1043.36|1046.17|1043.67|1044.27|1041.77|0
1747908300000|2025-05-22 10:05:00|1045.96|1043.46|1044.08|1041.58|1046.07|1043.57|1043.71|1041.21|0
1747908600000|2025-05-22 10:10:00|1044.28|1041.78|1047.05|1044.55|1047.58|1045.08|1043.22|1040.72|0
1747908900000|2025-05-22 10:15:00|1047|1044.5|1048.5|1046|1049.37|1046.87|1046.8|1044.3|0
1747909200000|2025-05-22 10:20:00|1048.29|1045.79|1048.56|1046.06|1049.48|1046.98|1047.91|1045.41|0
1747909500000|2025-05-22 10:25:00|1048.94|1046.44|1047.96|1045.46|1049.12|1046.62|1047.12|1044.62|0
1747909800000|2025-05-22 10:30:00|1048.06|1045.56|1046.92|1044.42|1049.18|1046.68|1046.58|1044.08|0
1747910100000|2025-05-22 10:35:00|1047.12|1044.62|1047.11|1044.61|1047.94|1045.44|1046.41|1043.91|0
1747910400000|2025-05-22 10:40:00|1047.21|1044.71|1047.32|1044.82|1047.58|1045.08|1046.1|1043.6|0
1747910700000|2025-05-22 10:45:00|1047.11|1044.61|1046.71|1044.21|1047.52|1045.02|1046.36|1043.86|0
1747911000000|2025-05-22 10:50:00|1046.51|1044.01|1046.94|1044.44|1047.25|1044.75|1046.25|1043.75|0
1747911300000|2025-05-22 10:55:00|1047.47|1044.97|1044.92|1042.42|1048.45|1045.95|1044.12|1041.62|0
1747911600000|2025-05-22 11:00:00|1044.62|1042.12|1049.48|1046.98|1050.81|1048.31|1044.62|1042.12|0
1747911900000|2025-05-22 11:05:00|1050.66|1048.16|1053.57|1051.07|1053.77|1051.27|1049.37|1046.87|0
1747912200000|2025-05-22 11:10:00|1053.31|1050.81|1044.25|1041.75|1053.31|1050.81|1044.04|1041.54|0
1747912500000|2025-05-22 11:15:00|1043.83|1041.33|1047.57|1045.07|1047.57|1045.07|1043.21|1040.71|0
1747912800000|2025-05-22 11:20:00|1047.89|1045.39|1046.86|1044.36|1049.36|1046.86|1044.94|1042.44|0
1747913100000|2025-05-22 11:25:00|1046.65|1044.15|1042.37|1039.87|1047.01|1044.51|1041.74|1039.24|0
1747913400000|2025-05-22 11:30:00|1041.32|1038.82|1043.66|1041.16|1044.66|1042.16|1040.43|1037.93|0
1747913700000|2025-05-22 11:35:00|1043.14|1040.64|1040.79|1038.29|1043.66|1041.16|1039.62|1037.12|0
1747914000000|2025-05-22 11:40:00|1041.29|1038.79|1042.25|1039.75|1043.46|1040.96|1039.55|1037.05|0
1747914300000|2025-05-22 11:45:00|1042.01|1039.51|1037.36|1034.86|1042.33|1039.83|1037.16|1034.66|0
1747914600000|2025-05-22 11:50:00|1037.57|1035.07|1034.6|1032.1|1037.57|1035.07|1034.02|1031.52|0
1747914900000|2025-05-22 11:55:00|1034.7|1032.2|1026.66|1024.16|1036.14|1033.64|1026.25|1023.75|0
1747915200000|2025-05-22 12:00:00|1026.85|1024.35|1027.41|1024.91|1030.54|1028.04|1025.17|1022.67|0
1747915500000|2025-05-22 12:05:00|1028.17|1025.67|1030.93|1028.43|1031.97|1029.47|1026.72|1024.22|0
1747915800000|2025-05-22 12:10:00|1030.17|1027.67|1024.58|1022.08|1031.15|1028.65|1024.05|1021.55|0
1747916100000|2025-05-22 12:15:00|1024.38|1021.88|1024.46|1021.96|1025.49|1022.99|1019.15|1016.65|0
1747916400000|2025-05-22 12:20:00|1024.03|1021.53|1021.19|1018.69|1027.22|1024.72|1020.79|1018.29|0
1747916700000|2025-05-22 12:25:00|1020.99|1018.49|1020.17|1017.67|1024.32|1021.82|1019.97|1017.47|0
1747917000000|2025-05-22 12:30:00|1018.64|1016.14|1024.59|1022.09|1024.91|1022.41|1018.03|1015.53|0
1747917300000|2025-05-22 12:35:00|1025|1022.5|1030.82|1028.32|1031.22|1028.72|1024.56|1022.06|0
1747917600000|2025-05-22 12:40:00|1031.02|1028.52|1031.93|1029.43|1033.48|1030.98|1028.94|1026.44|0
1747917900000|2025-05-22 12:45:00|1032.97|1030.47|1037.52|1035.02|1037.61|1035.11|1031.13|1028.63|0
1747918200000|2025-05-22 12:50:00|1037.44|1034.94|1039.08|1036.58|1039.59|1037.09|1036|1033.5|0
1747918500000|2025-05-22 12:55:00|1039.33|1036.83|1042.48|1039.98|1044.22|1041.72|1037.89|1035.39|0
1747918800000|2025-05-22 13:00:00|1042.27|1039.77|1046.25|1043.75|1048.51|1046.01|1042.27|1039.77|0
1747919100000|2025-05-22 13:05:00|1045.95|1043.45|1045.29|1042.79|1048.29|1045.79|1044.95|1042.45|0
1747919400000|2025-05-22 13:10:00|1045.09|1042.59|1044.01|1041.51|1045.71|1043.21|1043.61|1041.11|0
1747919700000|2025-05-22 13:15:00|1044.42|1041.92|1038.38|1035.88|1044.42|1041.92|1038.38|1035.88|0
1747920000000|2025-05-22 13:20:00|1038.59|1036.09|1040.79|1037.79|1041.3|1038.8|1037.89|1035.39|0
1747920300000|2025-05-22 13:25:00|1039.97|1036.97|1039.56|1036.56|1043.25|1040.25|1039.15|1036.15|0
1747920600000|2025-05-22 13:30:00|1039.25|1036.75|1032.04|1029.54|1046.04|1043.54|1031.28|1028.78|0
1747920900000|2025-05-22 13:35:00|1031.64|1029.14|1037.11|1034.61|1038.54|1036.04|1030.61|1028.11|0
1747921200000|2025-05-22 13:40:00|1036.81|1034.31|1037.82|1035.32|1043.44|1040.94|1034.49|1031.99|0
1747921500000|2025-05-22 13:45:00|1038.25|1035.75|1036.88|1034.38|1043.13|1040.63|1033.12|1030.62|0
1747921800000|2025-05-22 13:50:00|1036.9|1034.4|1046.69|1044.19|1049.33|1046.83|1035.04|1032.54|0
1747922100000|2025-05-22 13:55:00|1044.85|1042.35|1049.38|1046.88|1051.21|1048.71|1042.84|1040.34|0
1747922400000|2025-05-22 14:00:00|1050.92|1048.42|1053.98|1051.48|1054.8|1052.3|1049.18|1046.68|0
1747922700000|2025-05-22 14:05:00|1053.77|1051.27|1055.56|1053.06|1056.96|1054.46|1050.51|1048.01|0
1747923000000|2025-05-22 14:10:00|1055.35|1052.85|1046.05|1043.55|1055.35|1052.85|1045.3|1042.8|0
1747923300000|2025-05-22 14:15:00|1046.26|1043.76|1048.04|1045.54|1049.37|1046.87|1043.89|1041.39|0
1747923600000|2025-05-22 14:20:00|1047.22|1044.72|1040.4|1037.9|1047.22|1044.72|1038.6|1036.1|0
1747923900000|2025-05-22 14:25:00|1037.57|1035.07|1038.18|1035.68|1042|1039.5|1036.26|1033.76|0
1747924200000|2025-05-22 14:30:00|1037.8|1035.3|1039.24|1036.74|1042.64|1040.14|1036.79|1034.29|0
1747924500000|2025-05-22 14:35:00|1039.45|1036.95|1034.65|1032.15|1040.99|1038.49|1032.61|1030.11|0
1747924800000|2025-05-22 14:40:00|1034.44|1031.94|1033.73|1031.23|1041.42|1038.92|1033.18|1030.68|0
1747925100000|2025-05-22 14:45:00|1033.52|1031.02|1035.55|1033.05|1040.42|1037.92|1033.52|1031.02|0
1747925400000|2025-05-22 14:50:00|1035.34|1032.84|1033.28|1030.78|1038.91|1036.41|1032.74|1030.24|0
1747925700000|2025-05-22 14:55:00|1033.49|1030.99|1039.25|1036.75|1040.93|1038.43|1028.62|1026.12|0
1747926000000|2025-05-22 15:00:00|1039.66|1037.16|1042.95|1040.45|1044.13|1041.63|1039.58|1037.08|0
1747926300000|2025-05-22 15:05:00|1042.74|1040.24|1043.53|1041.03|1045.59|1043.09|1038.86|1036.36|0
1747926600000|2025-05-22 15:10:00|1044.17|1041.67|1040.24|1037.74|1045.13|1042.63|1040.24|1037.74|0
1747926900000|2025-05-22 15:15:00|1039.63|1037.13|1039.3|1036.8|1040.2|1037.7|1034.97|1032.47|0
1747927200000|2025-05-22 15:20:00|1040.12|1037.62|1045.12|1042.62|1046.22|1043.72|1038.89|1036.39|0
1747927500000|2025-05-22 15:25:00|1044.91|1042.41|1036.66|1034.16|1046.31|1043.81|1036.66|1034.16|0
1747927800000|2025-05-22 15:30:00|1035.42|1032.92|1041.82|1039.32|1042.64|1040.14|1035.42|1032.92|0
1747928100000|2025-05-22 15:35:00|1042.23|1039.73|1045.48|1042.98|1047.39|1044.89|1041.25|1038.75|0
1747928400000|2025-05-22 15:40:00|1044.79|1042.29|1047.44|1044.94|1049.73|1047.23|1044.59|1042.09|0
1747928700000|2025-05-22 15:45:00|1047.84|1045.34|1047.1|1044.6|1050.99|1048.49|1045.23|1042.73|0
1747929000000|2025-05-22 15:50:00|1046.23|1043.73|1048.66|1046.16|1049.62|1047.12|1045.11|1042.61|0
1747929300000|2025-05-22 15:55:00|1048.25|1045.75|1049.56|1047.06|1049.83|1047.33|1046.8|1044.3|0
1747929600000|2025-05-22 16:00:00|1049.01|1046.51|1051.22|1048.72|1052.82|1050.32|1048.6|1046.1|0
1747929900000|2025-05-22 16:05:00|1051.21|1048.71|1052.18|1049.68|1052.91|1050.41|1046.74|1044.24|0
1747930200000|2025-05-22 16:10:00|1051.77|1049.27|1055.74|1053.24|1056.62|1054.12|1050.95|1048.45|0
1747930500000|2025-05-22 16:15:00|1056.24|1053.74|1054.06|1051.56|1060.89|1058.39|1053.85|1051.35|0
1747930800000|2025-05-22 16:20:00|1054.26|1051.76|1051.86|1049.36|1054.26|1051.76|1051.52|1049.02|0
1747931100000|2025-05-22 16:25:00|1051.62|1049.12|1050.17|1047.67|1053.06|1050.56|1049.26|1046.76|0
1747931400000|2025-05-22 16:30:00|1050.38|1047.88|1048.21|1045.71|1051.82|1049.32|1046.46|1043.96|0
1747931700000|2025-05-22 16:35:00|1048.41|1045.91|1049.44|1046.94|1051.44|1048.94|1047.05|1044.55|0
1747932000000|2025-05-22 16:40:00|1049.86|1047.36|1048.45|1045.95|1051.6|1049.1|1047.49|1044.99|0
1747932300000|2025-05-22 16:45:00|1048.38|1045.88|1044|1041.5|1049.17|1046.67|1043.59|1041.09|0
1747932600000|2025-05-22 16:50:00|1043.8|1041.3|1046.41|1043.91|1046.82|1044.32|1042.96|1040.46|0
1747932900000|2025-05-22 16:55:00|1046.14|1043.64|1041.23|1038.73|1046.55|1044.05|1040.6|1038.1|0
1747933200000|2025-05-22 17:00:00|1041.02|1038.52|1039.28|1036.78|1043.21|1040.71|1038.99|1036.49|0
1747933500000|2025-05-22 17:05:00|1039.04|1036.54|1037.8|1035.3|1041.6|1039.1|1037.8|1035.3|0
1747933800000|2025-05-22 17:10:00|1037.91|1035.41|1038.89|1036.39|1041.25|1038.75|1037.35|1034.85|0
1747934100000|2025-05-22 17:15:00|1039.1|1036.6|1045.4|1042.9|1048.22|1045.72|1039.1|1036.6|0
1747934400000|2025-05-22 17:20:00|1045.19|1042.69|1052.63|1050.13|1053.31|1050.81|1045.19|1042.69|0
1747934700000|2025-05-22 17:25:00|1052.89|1050.39|1053.99|1051.49|1055.4|1052.9|1050.93|1048.43|0
1747935000000|2025-05-22 17:30:00|1053.74|1051.24|1055.89|1053.39|1056.28|1053.78|1050.55|1048.05|0
1747935300000|2025-05-22 17:35:00|1056.72|1054.22|1054.04|1051.54|1057.34|1054.84|1051.78|1049.28|0
1747935600000|2025-05-22 17:40:00|1054.42|1051.92|1058.4|1055.9|1058.4|1055.9|1053.75|1051.25|0
1747935900000|2025-05-22 17:45:00|1058.5|1056|1057.17|1054.67|1059.3|1056.8|1055.07|1052.57|0
1747936200000|2025-05-22 17:50:00|1056.82|1054.32|1056.64|1054.14|1057.7|1055.2|1055.11|1052.61|0
1747936500000|2025-05-22 17:55:00|1056.85|1054.35|1059.06|1056.56|1062.5|1060|1056.44|1053.94|0
1747936800000|2025-05-22 18:00:00|1058.63|1056.13|1059.43|1056.93|1061.96|1059.46|1057.47|1054.97|0
1747937100000|2025-05-22 18:05:00|1059.85|1057.35|1059.33|1056.83|1060.62|1058.12|1057.57|1055.07|0
1747937400000|2025-05-22 18:10:00|1059.43|1056.93|1060.51|1058.01|1061.13|1058.63|1056.75|1054.25|0
1747937700000|2025-05-22 18:15:00|1060.72|1058.22|1062.53|1060.03|1063.74|1061.24|1060.51|1058.01|0
1747938000000|2025-05-22 18:20:00|1062.32|1059.82|1063.52|1061.02|1064.51|1062.01|1059.12|1056.62|0
1747938300000|2025-05-22 18:25:00|1063.31|1060.81|1060.78|1058.28|1064.34|1061.84|1060.57|1058.07|0
1747938600000|2025-05-22 18:30:00|1060.57|1058.07|1061.41|1058.91|1062.41|1059.91|1058.8|1056.3|0
1747938900000|2025-05-22 18:35:00|1061.51|1059.01|1057.16|1054.66|1062.31|1059.81|1057.16|1054.66|0
1747939200000|2025-05-22 18:40:00|1056.95|1054.45|1057.96|1055.46|1059.17|1056.67|1055.45|1052.95|0
1747939500000|2025-05-22 18:45:00|1058.17|1055.67|1057.72|1055.22|1060.24|1057.74|1057.25|1054.75|0
1747939800000|2025-05-22 18:50:00|1057.52|1055.02|1059.93|1057.43|1061.58|1059.08|1057.52|1055.02|0
1747940100000|2025-05-22 18:55:00|1060.13|1057.63|1063.26|1060.76|1064.89|1062.39|1060.13|1057.63|0
1747940400000|2025-05-22 19:00:00|1063.47|1060.97|1065.34|1062.84|1066.2|1063.7|1061.98|1059.48|0
1747940700000|2025-05-22 19:05:00|1065.14|1062.64|1063.72|1061.22|1067.65|1065.15|1063.51|1061.01|0
1747941000000|2025-05-22 19:10:00|1063.31|1060.81|1065.48|1062.98|1066.02|1063.52|1062.82|1060.32|0
1747941300000|2025-05-22 19:15:00|1065.69|1063.19|1063.51|1061.01|1065.69|1063.19|1062.39|1059.89|0
1747941600000|2025-05-22 19:20:00|1063.31|1060.81|1063.42|1060.92|1065.04|1062.54|1061.69|1059.19|0
1747941900000|2025-05-22 19:25:00|1063.63|1061.13|1068.35|1065.85|1069.01|1066.51|1063.2|1060.7|0
1747942200000|2025-05-22 19:30:00|1068.76|1066.26|1064.1|1061.6|1068.76|1066.26|1062.4|1059.9|0
1747942500000|2025-05-22 19:35:00|1064.31|1061.81|1061.54|1059.04|1064.91|1062.41|1060.04|1057.54|0
1747942800000|2025-05-22 19:40:00|1060.92|1058.42|1057.21|1054.71|1062|1059.5|1057|1054.5|0
1747943100000|2025-05-22 19:45:00|1057|1054.5|1056.04|1053.54|1057.88|1055.38|1051.25|1048.75|0
1747943400000|2025-05-22 19:50:00|1057.9|1055.4|1048.26|1045.76|1060.59|1058.09|1048.26|1045.76|0
1747943700000|2025-05-22 19:55:00|1048.67|1046.17|1037.27|1034.77|1048.67|1046.17|1035.83|1033.33|0
1747944000000|2025-05-22 20:00:00|1038.91|1036.41|1042.69|1040.19|1042.98|1040.48|1038.91|1036.41|0
1747944300000|2025-05-22 20:05:00|1042.49|1039.99|1041.99|1039.49|1042.71|1040.21|1040.3|1037.8|0
1747944600000|2025-05-22 20:10:00|1040.44|1037.94|1039.5|1037|1041.05|1038.55|1038.97|1036.47|0
1747944900000|2025-05-22 20:15:00|1039.71|1037.21|1038.67|1036.17|1041.21|1038.71|1038.63|1036.13|0
1747945200000|2025-05-22 20:20:00|1038.88|1036.38|1039.13|1036.63|1040.26|1037.76|1038.46|1035.96|0
1747945500000|2025-05-22 20:25:00|1038.92|1036.42|1038.14|1035.64|1038.92|1036.42|1037.6|1035.1|0
1747945800000|2025-05-22 20:30:00|1038.15|1035.65|1040.03|1037.53|1040.97|1038.47|1037.84|1035.34|0
1747946100000|2025-05-22 20:35:00|1040.44|1037.94|1041.54|1039.04|1041.83|1039.33|1040.16|1037.66|0
1747946400000|2025-05-22 20:40:00|1041.42|1038.92|1042.24|1039.74|1042.98|1040.48|1039.97|1037.47|0
1747946700000|2025-05-22 20:45:00|1042.14|1039.64|1043.89|1041.39|1043.89|1041.39|1041.81|1039.31|0
1747947000000|2025-05-22 20:50:00|1043.8|1041.3|1045.63|1043.13|1045.83|1043.33|1043.14|1040.64|0
1747947300000|2025-05-22 20:55:00|1045.67|1042.67|1047.32|1044.32|1047.32|1044.32|1045.46|1042.46|0
1747947600000|2025-05-22 21:00:00|1046.92|1043.92|1047.12|1044.12|1047.19|1044.19|1046.67|1043.67|0
1747947900000|2025-05-22 21:05:00|1047.19|1044.19|1047.76|1044.76|1048.33|1045.33|1047.19|1044.19|0
1747948200000|2025-05-22 21:10:00|1047.64|1044.64|1047.27|1044.27|1047.73|1044.73|1047.27|1044.27|0
1747948500000|2025-05-22 21:15:00|1047.3|1044.3|1047.46|1044.46|1047.68|1044.68|1047.27|1044.27|0
1747948800000|2025-05-22 21:20:00|1047.49|1044.49|1047.04|1044.04|1047.72|1044.72|1047.04|1044.04|0
1747949100000|2025-05-22 21:25:00|1047.08|1044.08|1047.08|1044.08|1047.23|1044.23|1047.04|1044.04|0
1747949400000|2025-05-22 21:30:00|1046.96|1043.96|1046.88|1043.88|1047.15|1044.15|1046.7|1043.7|0
1747949700000|2025-05-22 21:35:00|1046.81|1043.81|1046.84|1043.84|1047|1044|1046.65|1043.65|0
1747950000000|2025-05-22 21:40:00|1046.88|1043.88|1046.88|1043.88|1047.03|1044.03|1046.84|1043.84|0
1747950300000|2025-05-22 21:45:00|1046.91|1043.91|1046.98|1043.98|1047.1|1044.1|1046.87|1043.87|0
1747950600000|2025-05-22 21:50:00|1047.02|1044.02|1047.15|1044.15|1047.15|1044.15|1046.61|1043.61|0
1747950900000|2025-05-22 21:55:00|1047.22|1044.22|1048.3|1045.3|1048.3|1045.3|1047.22|1044.22|0
1747951200000|2025-05-22 22:00:00|1049.36|1046.36|1045.23|1042.23|1050.39|1047.39|1044.82|1041.82|0
1747951500000|2025-05-22 22:05:00|1045.34|1042.34|1044.93|1041.93|1046.26|1043.26|1044.72|1041.72|0
1747951800000|2025-05-22 22:10:00|1044.72|1041.72|1044.61|1041.61|1045.96|1042.96|1044.1|1041.1|0
1747952100000|2025-05-22 22:15:00|1044.72|1041.72|1045.33|1042.33|1045.75|1042.75|1044.4|1041.4|0
1747952400000|2025-05-22 22:20:00|1045.02|1042.02|1044.4|1041.4|1045.54|1042.54|1044.3|1041.3|0
1747952700000|2025-05-22 22:25:00|1044.3|1041.3|1042.86|1039.86|1044.71|1041.71|1042.65|1039.65|0
1747953000000|2025-05-22 22:30:00|1043.06|1040.06|1042.13|1039.13|1043.06|1040.06|1041.83|1038.83|0
1747953300000|2025-05-22 22:35:00|1042.24|1039.24|1041.62|1038.62|1042.24|1039.24|1041.62|1038.62|0
1747953600000|2025-05-22 22:40:00|1041.82|1038.82|1041.62|1038.62|1042.33|1039.33|1041|1038|0
1747953900000|2025-05-22 22:45:00|1041.51|1038.51|1039.97|1036.97|1041.62|1038.62|1039.97|1036.97|0
1747954200000|2025-05-22 22:50:00|1040.17|1037.17|1034|1031|1040.27|1037.27|1033.79|1030.79|0
1747954500000|2025-05-22 22:55:00|1033.79|1030.79|1034.61|1031.61|1035.03|1032.03|1033.59|1030.59|0
1747954800000|2025-05-22 23:00:00|1034.51|1031.51|1034.82|1031.82|1035.03|1032.03|1032.76|1029.76|0
1747955100000|2025-05-22 23:05:00|1034.92|1031.92|1035.43|1032.43|1035.64|1032.64|1034.82|1031.82|0
1747955400000|2025-05-22 23:10:00|1035.23|1032.23|1037.9|1034.9|1037.9|1034.9|1034.82|1031.82|0
1747955700000|2025-05-22 23:15:00|1038.2|1035.2|1038.93|1035.93|1039.13|1036.13|1037.9|1034.9|0
1747956000000|2025-05-22 23:20:00|1038.82|1035.82|1038.51|1035.51|1039.75|1036.75|1038.51|1035.51|0
1747956300000|2025-05-22 23:25:00|1038.31|1035.31|1039.02|1036.02|1039.75|1036.75|1038.1|1035.1|0
1747956600000|2025-05-22 23:30:00|1039.13|1036.13|1038.72|1035.72|1040.16|1037.16|1038.72|1035.72|0
1747956900000|2025-05-22 23:35:00|1038.51|1035.51|1036.86|1033.86|1038.51|1035.51|1036.45|1033.45|0
1747957200000|2025-05-22 23:40:00|1036.96|1033.96|1037.48|1034.48|1037.89|1034.89|1036.45|1033.45|0
1747957500000|2025-05-22 23:45:00|1037.37|1034.37|1039.12|1036.12|1039.12|1036.12|1037.07|1034.07|0
1747957800000|2025-05-22 23:50:00|1039.95|1036.95|1040.66|1037.66|1040.77|1037.77|1039.95|1036.95|0
1747958100000|2025-05-22 23:55:00|1040.56|1037.56|1040.35|1037.35|1041.18|1038.18|1039.94|1036.94|0
1747958400000|2025-05-23 00:00:00|1040.56|1037.56|1043.95|1040.95|1044.78|1041.78|1040.56|1037.56|0
1747958700000|2025-05-23 00:05:00|1043.86|1040.86|1042.41|1039.41|1044.47|1041.47|1042.41|1039.41|0
1747959000000|2025-05-23 00:10:00|1042.51|1039.51|1043.65|1040.65|1044.78|1041.78|1042|1039|0
1747959300000|2025-05-23 00:15:00|1043.44|1040.44|1041.5|1039|1043.85|1040.9|1040.98|1038.48|0
1747959600000|2025-05-23 00:20:00|1042.01|1039.51|1041.47|1038.97|1042.2|1039.7|1041.16|1038.66|0
1747959900000|2025-05-23 00:25:00|1041.37|1038.87|1041.72|1039.22|1043.32|1040.82|1041.08|1038.58|0
1747960200000|2025-05-23 00:30:00|1041.82|1039.32|1042.01|1039.51|1042.88|1040.38|1041.29|1038.79|0
1747960500000|2025-05-23 00:35:00|1041.91|1039.41|1041.49|1038.99|1044.07|1041.57|1041.49|1038.99|0
1747960800000|2025-05-23 00:40:00|1041.7|1039.2|1041.64|1039.14|1042.56|1040.06|1040.96|1038.46|0
1747961100000|2025-05-23 00:45:00|1041.53|1039.03|1042.96|1040.46|1043.34|1040.84|1041.33|1038.83|0
1747961400000|2025-05-23 00:50:00|1043.17|1040.67|1043.59|1041.09|1043.59|1041.09|1042.24|1039.74|0
1747961700000|2025-05-23 00:55:00|1043.8|1041.3|1043.31|1040.81|1043.95|1041.45|1043.01|1040.51|0
1747962000000|2025-05-23 01:00:00|1043.1|1040.6|1042.39|1039.89|1043.43|1040.93|1042.18|1039.68|0
1747962300000|2025-05-23 01:05:00|1042.18|1039.68|1040.93|1038.43|1042.57|1040.07|1040.79|1038.29|0
1747962600000|2025-05-23 01:10:00|1041.03|1038.53|1038.27|1035.77|1041.55|1039.05|1038.27|1035.77|0
1747962900000|2025-05-23 01:15:00|1038.48|1035.98|1039.61|1037.11|1040.28|1037.78|1038.1|1035.6|0
1747963200000|2025-05-23 01:20:00|1039.82|1037.32|1039.18|1036.68|1039.9|1037.4|1038.62|1036.12|0
1747963500000|2025-05-23 01:25:00|1039.39|1036.89|1040.46|1037.96|1041.46|1038.96|1039.18|1036.68|0
1747963800000|2025-05-23 01:30:00|1040.67|1038.17|1040.61|1038.11|1041.56|1039.06|1039.22|1036.72|0
1747964100000|2025-05-23 01:35:00|1040.41|1037.91|1040.47|1037.97|1041.23|1038.73|1039.29|1036.79|0
1747964400000|2025-05-23 01:40:00|1040.38|1037.88|1038.71|1036.21|1040.9|1038.4|1038.41|1035.91|0
1747964700000|2025-05-23 01:45:00|1038.91|1036.41|1039.31|1036.81|1039.6|1037.1|1038.36|1035.86|0
1747965000000|2025-05-23 01:50:00|1039.01|1036.51|1038.93|1036.43|1039.65|1037.15|1038|1035.5|0
1747965300000|2025-05-23 01:55:00|1039.03|1036.53|1039.37|1036.87|1039.79|1037.29|1038.44|1035.94|0
1747965600000|2025-05-23 02:00:00|1039.68|1037.18|1040.41|1037.91|1041.56|1039.06|1038.42|1035.92|0
1747965900000|2025-05-23 02:05:00|1040.21|1037.71|1041.16|1038.66|1041.48|1038.98|1040.21|1037.71|0
1747966200000|2025-05-23 02:10:00|1041.14|1038.64|1043.28|1040.78|1044.21|1041.71|1041.14|1038.64|0
1747966500000|2025-05-23 02:15:00|1043.7|1041.2|1043.77|1041.27|1044.19|1041.69|1042.88|1040.38|0
1747966800000|2025-05-23 02:20:00|1043.88|1041.38|1044.97|1042.47|1044.99|1042.49|1043.44|1040.94|0
1747967100000|2025-05-23 02:25:00|1044.88|1042.38|1045.15|1042.65|1045.59|1043.09|1044.59|1042.09|0
1747967400000|2025-05-23 02:30:00|1045.05|1042.55|1043.74|1041.24|1045.16|1042.66|1043.74|1041.24|0
1747967700000|2025-05-23 02:35:00|1043.94|1041.44|1044.07|1041.57|1044.58|1042.08|1043.59|1041.09|0
1747968000000|2025-05-23 02:40:00|1043.81|1041.31|1042.77|1040.27|1044.39|1041.89|1042.5|1040|0
1747968300000|2025-05-23 02:45:00|1042.62|1040.12|1043.19|1040.69|1043.28|1040.78|1042.41|1039.91|0
1747968600000|2025-05-23 02:50:00|1043.29|1040.79|1043.38|1040.88|1043.69|1041.19|1042.83|1040.33|0
1747968900000|2025-05-23 02:55:00|1043.48|1040.98|1043.25|1040.75|1044.13|1041.63|1042.53|1040.03|0
1747969200000|2025-05-23 03:00:00|1043.06|1040.56|1044.63|1042.13|1045.72|1043.22|1043.03|1040.53|0
1747969500000|2025-05-23 03:05:00|1044.33|1041.83|1043.54|1041.04|1044.48|1041.98|1042.87|1040.37|0
1747969800000|2025-05-23 03:10:00|1043.74|1041.24|1043.64|1041.14|1044.26|1041.76|1043.32|1040.82|0
1747970100000|2025-05-23 03:15:00|1043.88|1041.38|1044.11|1041.61|1044.58|1042.08|1043.19|1040.69|0
1747970400000|2025-05-23 03:20:00|1043.8|1041.3|1044.66|1042.16|1045.26|1042.76|1043.66|1041.16|0
1747970700000|2025-05-23 03:25:00|1044.56|1042.06|1045.56|1043.06|1047.12|1044.62|1043.94|1041.44|0
1747971000000|2025-05-23 03:30:00|1045.46|1042.96|1043.24|1040.74|1045.78|1043.28|1043.03|1040.53|0
1747971300000|2025-05-23 03:35:00|1043.03|1040.53|1042.67|1040.17|1043.85|1041.35|1041.85|1039.35|0
1747971600000|2025-05-23 03:40:00|1042.88|1040.38|1042.42|1039.92|1042.89|1040.39|1042.27|1039.77|0
1747971900000|2025-05-23 03:45:00|1042.63|1040.13|1043.07|1040.57|1043.13|1040.63|1042.28|1039.78|0
1747972200000|2025-05-23 03:50:00|1042.63|1040.13|1043.1|1040.6|1043.76|1041.26|1042.63|1040.13|0
1747972500000|2025-05-23 03:55:00|1043.22|1040.72|1043.2|1040.7|1043.42|1040.92|1042.6|1040.1|0
1747972800000|2025-05-23 04:00:00|1042.96|1040.46|1041.87|1039.37|1043.42|1040.92|1041.82|1039.32|0
1747973100000|2025-05-23 04:05:00|1041.77|1039.27|1041.78|1039.28|1042.35|1039.85|1041.51|1039.01|0
1747973400000|2025-05-23 04:10:00|1041.57|1039.07|1041.98|1039.48|1042.18|1039.68|1041.48|1038.98|0
1747973700000|2025-05-23 04:15:00|1042.18|1039.68|1040.33|1037.83|1042.82|1040.32|1039.88|1037.38|0
1747974000000|2025-05-23 04:20:00|1040.4|1037.9|1040.61|1038.11|1040.93|1038.43|1039.72|1037.22|0
1747974300000|2025-05-23 04:25:00|1040.49|1037.99|1040.1|1037.6|1040.49|1037.99|1039.46|1036.96|0
1747974600000|2025-05-23 04:30:00|1040.02|1037.52|1039.08|1036.58|1040.02|1037.52|1038.72|1036.22|0
1747974900000|2025-05-23 04:35:00|1039.28|1036.78|1036.81|1034.31|1039.6|1037.1|1036.38|1033.88|0
1747975200000|2025-05-23 04:40:00|1037.01|1034.51|1037.48|1034.98|1038.15|1035.65|1036.72|1034.22|0
1747975500000|2025-05-23 04:45:00|1037.07|1034.57|1036.47|1033.97|1037.43|1034.93|1036.01|1033.51|0
1747975800000|2025-05-23 04:50:00|1036.67|1034.17|1036.5|1034|1036.96|1034.46|1035.15|1032.65|0
1747976100000|2025-05-23 04:55:00|1036.3|1033.8|1035.91|1033.41|1036.3|1033.8|1034.33|1031.83|0
1747976400000|2025-05-23 05:00:00|1036.12|1033.62|1036.43|1033.93|1037.2|1034.7|1035.61|1033.11|0
1747976700000|2025-05-23 05:05:00|1036.53|1034.03|1037.11|1034.61|1037.33|1034.83|1035.99|1033.49|0
1747977000000|2025-05-23 05:10:00|1036.9|1034.4|1037.07|1034.57|1037.43|1034.93|1036.28|1033.78|0
1747977300000|2025-05-23 05:15:00|1036.86|1034.36|1038.03|1035.53|1038.16|1035.66|1036.55|1034.05|0
1747977600000|2025-05-23 05:20:00|1038.24|1035.74|1037.59|1035.09|1038.45|1035.95|1037.59|1035.09|0
1747977900000|2025-05-23 05:25:00|1037.74|1035.24|1038.57|1036.07|1038.78|1036.28|1037.22|1034.72|0
1747978200000|2025-05-23 05:30:00|1038.77|1036.27|1039.19|1036.69|1039.19|1036.69|1037.28|1034.78|0
1747978500000|2025-05-23 05:35:00|1038.98|1036.48|1037.9|1035.4|1039.05|1036.55|1037.59|1035.09|0
1747978800000|2025-05-23 05:40:00|1037.69|1035.19|1038.55|1036.05|1038.84|1036.34|1036.74|1034.24|0
1747979100000|2025-05-23 05:45:00|1038.35|1035.85|1036.87|1034.37|1038.83|1036.33|1036.32|1033.82|0
1747979400000|2025-05-23 05:50:00|1036.76|1034.26|1034.47|1031.97|1037.05|1034.55|1034.47|1031.97|0
1747979700000|2025-05-23 05:55:00|1034.26|1031.76|1035.99|1033.49|1036.36|1033.86|1033.94|1031.44|0
1747980000000|2025-05-23 06:00:00|1035.78|1033.28|1033.76|1031.26|1036.72|1034.22|1033.35|1030.85|0
1747980300000|2025-05-23 06:05:00|1033.55|1031.05|1030.61|1028.11|1036.29|1033.79|1030.26|1027.76|0
1747980600000|2025-05-23 06:10:00|1030.41|1027.91|1028.62|1026.12|1030.58|1028.08|1028.02|1025.52|0
1747980900000|2025-05-23 06:15:00|1028.42|1025.92|1026.21|1023.71|1028.94|1026.44|1026.04|1023.54|0
1747981200000|2025-05-23 06:20:00|1026.83|1024.33|1026.63|1024.13|1027.4|1024.9|1025.47|1022.97|0
1747981500000|2025-05-23 06:25:00|1026.22|1023.72|1029.51|1027.01|1030.06|1027.56|1025.99|1023.49|0
1747981800000|2025-05-23 06:30:00|1029.92|1027.42|1029.91|1027.41|1031.02|1028.52|1029.21|1026.71|0
1747982100000|2025-05-23 06:35:00|1030.11|1027.61|1030.81|1028.31|1030.87|1028.37|1029.07|1026.57|0
1747982400000|2025-05-23 06:40:00|1031.02|1028.52|1031.22|1028.72|1032.07|1029.57|1030.6|1028.1|0
1747982700000|2025-05-23 06:45:00|1031.01|1028.51|1030.4|1027.9|1032.06|1029.56|1029.38|1026.88|0
1747983000000|2025-05-23 06:50:00|1029.83|1027.33|1031.91|1029.41|1031.91|1029.41|1029.62|1027.12|0
1747983300000|2025-05-23 06:55:00|1032.32|1029.82|1032.01|1029.51|1032.82|1030.32|1031.15|1028.65|0
1747983600000|2025-05-23 07:00:00|1032.15|1029.65|1034.59|1032.09|1034.59|1032.09|1030.96|1028.46|0
1747983900000|2025-05-23 07:05:00|1034.7|1032.2|1034.85|1032.35|1035.7|1033.2|1033.94|1031.44|0
1747984200000|2025-05-23 07:10:00|1035.26|1032.76|1035.7|1033.2|1037.2|1034.7|1034.83|1032.33|0
1747984500000|2025-05-23 07:15:00|1035.99|1033.49|1040.92|1038.42|1042.29|1039.79|1035.28|1032.78|0
1747984800000|2025-05-23 07:20:00|1040.71|1038.21|1042.22|1039.72|1043.43|1040.93|1040.71|1038.21|0
1747985100000|2025-05-23 07:25:00|1042.42|1039.92|1045.51|1043.01|1045.51|1043.01|1042.15|1039.65|0
1747985400000|2025-05-23 07:30:00|1045.35|1042.85|1045.38|1042.88|1045.75|1043.25|1043.76|1041.26|0
1747985700000|2025-05-23 07:35:00|1045.18|1042.68|1045.12|1042.62|1046.06|1043.56|1044.49|1041.99|0
1747986000000|2025-05-23 07:40:00|1045.01|1042.51|1044.85|1042.35|1045.67|1043.17|1043.5|1041|0
1747986300000|2025-05-23 07:45:00|1044.43|1041.93|1042.88|1040.38|1045.37|1042.87|1042.88|1040.38|0
1747986600000|2025-05-23 07:50:00|1043.08|1040.58|1043.62|1041.12|1044.48|1041.98|1043.08|1040.58|0
1747986900000|2025-05-23 07:55:00|1043.82|1041.32|1043.38|1040.88|1044.07|1041.57|1042.9|1040.4|0
1747987200000|2025-05-23 08:00:00|1043.59|1041.09|1044.97|1042.47|1045.51|1043.01|1043.32|1040.82|0
1747987500000|2025-05-23 08:05:00|1045.18|1042.68|1045.05|1042.55|1046.77|1044.27|1043.71|1041.21|0
1747987800000|2025-05-23 08:10:00|1045.26|1042.76|1045.34|1042.84|1045.78|1043.28|1044.06|1041.56|0
1747988100000|2025-05-23 08:15:00|1045.23|1042.73|1040.54|1038.04|1045.34|1042.84|1039.89|1037.39|0
1747988400000|2025-05-23 08:20:00|1040.74|1038.24|1041.91|1039.41|1043.42|1040.92|1040.11|1037.61|0
1747988700000|2025-05-23 08:25:00|1041.71|1039.21|1043.17|1040.67|1043.53|1041.03|1041.71|1039.21|0
1747989000000|2025-05-23 08:30:00|1042.97|1040.47|1042.14|1039.64|1043.54|1041.04|1041.78|1039.28|0
1747989300000|2025-05-23 08:35:00|1041.94|1039.44|1042.82|1040.32|1043.08|1040.58|1041.94|1039.44|0
1747989600000|2025-05-23 08:40:00|1042.93|1040.43|1042.86|1040.36|1043.06|1040.56|1041.54|1039.04|0
1747989900000|2025-05-23 08:45:00|1042.76|1040.26|1042.55|1040.05|1043.03|1040.53|1041.83|1039.33|0
1747990200000|2025-05-23 08:50:00|1042.65|1040.15|1040.47|1037.97|1042.97|1040.47|1039.25|1036.75|0
1747990500000|2025-05-23 08:55:00|1040.26|1037.76|1039.6|1037.1|1040.56|1038.06|1039.11|1036.61|0
1747990800000|2025-05-23 09:00:00|1039.39|1036.89|1035.75|1033.25|1039.94|1037.44|1035.65|1033.15|0
1747991100000|2025-05-23 09:05:00|1035.54|1033.04|1037.12|1034.62|1037.42|1034.92|1035.54|1033.04|0
1747991400000|2025-05-23 09:10:00|1037.23|1034.73|1036.1|1033.6|1038.28|1035.78|1035.96|1033.46|0
1747991700000|2025-05-23 09:15:00|1035.89|1033.39|1038.6|1036.1|1038.86|1036.36|1035.03|1032.53|0
1747992000000|2025-05-23 09:20:00|1038.71|1036.21|1033.38|1030.88|1038.81|1036.31|1032.34|1029.84|0
1747992300000|2025-05-23 09:25:00|1033.59|1031.09|1025.92|1023.42|1033.59|1031.09|1025.05|1022.55|0
1747992600000|2025-05-23 09:30:00|1025.51|1023.01|1030.43|1027.93|1032.43|1029.93|1025.51|1023.01|0
1747992900000|2025-05-23 09:35:00|1030.64|1028.14|1032.49|1029.99|1032.93|1030.43|1029.79|1027.29|0
1747993200000|2025-05-23 09:40:00|1032.29|1029.79|1032.42|1029.92|1033.13|1030.63|1031.68|1029.18|0
1747993500000|2025-05-23 09:45:00|1032.72|1030.22|1031.64|1029.14|1032.95|1030.45|1029.7|1027.2|0
1747993800000|2025-05-23 09:50:00|1031.74|1029.24|1037.26|1034.76|1037.67|1035.17|1031.33|1028.83|0
1747994100000|2025-05-23 09:55:00|1037.47|1034.97|1038.35|1035.85|1038.94|1036.44|1037.01|1034.51|0
1747994400000|2025-05-23 10:00:00|1038.45|1035.95|1036.39|1033.89|1038.77|1036.27|1034.96|1032.46|0
1747994700000|2025-05-23 10:05:00|1036.07|1033.57|1036.17|1033.67|1037.63|1035.13|1035.55|1033.05|0
1747995000000|2025-05-23 10:10:00|1035.96|1033.46|1034.93|1032.43|1036.48|1033.98|1034.28|1031.78|0
1747995300000|2025-05-23 10:15:00|1035.14|1032.64|1033.94|1031.44|1035.17|1032.67|1033.5|1031|0
1747995600000|2025-05-23 10:20:00|1033.73|1031.23|1033.87|1031.37|1035.4|1032.9|1033.38|1030.88|0
1747995900000|2025-05-23 10:25:00|1033.77|1031.27|1033.8|1031.3|1034.91|1032.41|1033.16|1030.66|0
1747996200000|2025-05-23 10:30:00|1034.16|1031.66|1033.56|1031.06|1034.55|1032.05|1032.87|1030.37|0
1747996500000|2025-05-23 10:35:00|1033.08|1030.58|1032.27|1029.77|1034.24|1031.74|1031.26|1028.76|0
1747996800000|2025-05-23 10:40:00|1032.68|1030.18|1032.25|1029.75|1033.18|1030.68|1031.13|1028.63|0
1747997100000|2025-05-23 10:45:00|1032.66|1030.16|1032.12|1029.62|1033.82|1031.32|1031.38|1028.88|0
1747997400000|2025-05-23 10:50:00|1032.23|1029.73|1032.14|1029.64|1032.93|1030.43|1031.31|1028.81|0
1747997700000|2025-05-23 10:55:00|1031.94|1029.44|1033.01|1030.51|1034|1031.5|1031.65|1029.15|0
1747998000000|2025-05-23 11:00:00|1032.59|1030.09|1031.92|1029.42|1033.68|1031.18|1031.27|1028.77|0
1747998300000|2025-05-23 11:05:00|1032.76|1030.26|1033.74|1031.24|1034.18|1031.68|1031.56|1029.06|0
1747998600000|2025-05-23 11:10:00|1033.64|1031.14|1033.63|1031.13|1034.52|1032.02|1032.66|1030.16|0
1747998900000|2025-05-23 11:15:00|1033.84|1031.34|1024.2|1021.7|1037.7|1035.2|1024.2|1021.7|0
1747999200000|2025-05-23 11:20:00|1022.05|1019.55|1019.78|1017.28|1024.3|1021.8|1016.27|1013.77|0
1747999500000|2025-05-23 11:25:00|1019.2|1016.7|1021.41|1018.91|1022.99|1020.49|1018.8|1016.3|0
1747999800000|2025-05-23 11:30:00|1021.42|1018.92|1023.84|1021.34|1025.62|1023.12|1020.35|1017.85|0
1748000100000|2025-05-23 11:35:00|1024.75|1022.25|1023.03|1020.53|1025.96|1023.46|1018.56|1016.06|0
1748000400000|2025-05-23 11:40:00|1022.32|1019.82|991.95|989.45|1025.37|1022.87|986.2|983.7|0
1748000700000|2025-05-23 11:45:00|992.46|989.96|978.47|974.72|995.67|993.17|974.35|970.6|0
1748001000000|2025-05-23 11:50:00|976.75|973|988.07|984.07|988.07|984.07|974.25|970.5|0
1748001300000|2025-05-23 11:55:00|988.63|984.63|975.22|971.22|988.63|984.63|971.69|967.69|0
1748001600000|2025-05-23 12:00:00|976.02|972.02|969.24|965.24|976.46|972.46|964.28|960.28|0
1748001900000|2025-05-23 12:05:00|969.59|965.59|975.56|971.56|977.87|973.87|965.26|961.26|0
1748002200000|2025-05-23 12:10:00|975.36|971.36|970.89|966.89|976.97|972.97|963.66|959.66|0
1748002500000|2025-05-23 12:15:00|970.88|966.88|971.93|967.93|979.49|975.49|970.68|966.68|0
1748002800000|2025-05-23 12:20:00|972.13|968.13|969.91|965.91|972.13|968.13|966.33|962.33|0
1748003100000|2025-05-23 12:25:00|968.74|964.74|983.28|979.28|983.58|979.58|968.65|964.65|0
1748003400000|2025-05-23 12:30:00|981.52|977.52|980.68|976.68|984.3|980.3|977.89|973.89|0
1748003700000|2025-05-23 12:35:00|980.08|976.08|979.94|975.94|984.71|980.71|978.65|974.65|0
1748004000000|2025-05-23 12:40:00|979.84|975.84|979.45|976.2|981.05|977.05|976.42|972.42|0
1748004300000|2025-05-23 12:45:00|978.91|975.66|980.87|977.12|981.3|978.05|975.49|971.74|0
1748004600000|2025-05-23 12:50:00|982.3|978.55|976.19|972.44|982.3|978.55|975.49|971.74|0
1748004900000|2025-05-23 12:55:00|977.52|973.77|975.85|972.1|977.72|973.97|973.03|969.28|0
1748005200000|2025-05-23 13:00:00|975.44|971.69|970.78|967.03|975.44|971.69|969.82|966.07|0
1748005500000|2025-05-23 13:05:00|970.29|966.54|976.48|972.73|976.88|973.13|969.5|965.75|0
1748005800000|2025-05-23 13:10:00|976.88|973.13|972.35|968.6|977.38|973.63|971.46|967.71|0
1748006100000|2025-05-23 13:15:00|972.75|969|972.77|969.02|975.08|971.33|971.41|967.66|0
1748006400000|2025-05-23 13:20:00|971.57|967.82|973.13|968.63|974.19|970.44|968.51|964.76|0
1748006700000|2025-05-23 13:25:00|974.13|969.63|983.35|978.85|984.65|980.15|974.13|969.63|0
1748007000000|2025-05-23 13:30:00|984.54|980.79|992.86|989.11|994.82|991.07|981.76|978.01|0
1748007300000|2025-05-23 13:35:00|994.05|990.3|992.33|988.58|999.99|996.24|990.68|986.93|0
1748007600000|2025-05-23 13:40:00|993.39|989.64|991.65|987.9|994.18|990.43|985.45|981.7|0
1748007900000|2025-05-23 13:45:00|991.95|988.2|987.94|984.44|991.95|988.2|983.04|979.29|0
1748008200000|2025-05-23 13:50:00|988.14|984.64|985.33|981.83|994.69|991.19|983.69|980.19|0
1748008500000|2025-05-23 13:55:00|985.23|981.73|988.58|985.08|990.9|987.4|984.83|981.33|0
1748008800000|2025-05-23 14:00:00|987.57|984.07|996.55|993.05|998.81|995.31|987.57|984.07|0
1748009100000|2025-05-23 14:05:00|996.95|993.45|993.56|990.06|999.41|995.91|992.96|989.46|0
1748009400000|2025-05-23 14:10:00|993.15|989.65|998.62|995.12|1003.09|999.59|991.52|988.02|0
1748009700000|2025-05-23 14:15:00|998.51|995.01|992.4|988.9|1000.78|997.28|992.4|988.9|0
1748010000000|2025-05-23 14:20:00|992.71|989.21|999.78|996.28|999.98|996.48|989.14|985.64|0
1748010300000|2025-05-23 14:25:00|999.57|996.07|994.48|990.98|1002.14|998.64|992.55|989.05|0
1748010600000|2025-05-23 14:30:00|995.09|991.59|1001.78|998.28|1001.99|998.49|994.19|990.69|0
1748010900000|2025-05-23 14:35:00|1001|997.5|999|995.5|1002.45|998.95|995.84|992.34|0
1748011200000|2025-05-23 14:40:00|998.89|995.39|999.77|996.27|1002.48|998.98|996.36|992.86|0
1748011500000|2025-05-23 14:45:00|999.67|996.17|999.7|996.2|1003.69|1000.19|997.62|994.12|0
1748011800000|2025-05-23 14:50:00|999.9|996.4|991.22|987.72|1000.4|996.9|990.77|987.27|0
1748012100000|2025-05-23 14:55:00|991.6|988.1|990.34|986.84|993.57|990.07|988.52|985.02|0
1748012400000|2025-05-23 15:00:00|990.74|987.24|994.87|991.37|996.94|993.44|988.96|985.46|0
1748012700000|2025-05-23 15:05:00|994.06|990.56|993.37|989.87|994.2|990.7|987.54|984.04|0
1748013000000|2025-05-23 15:10:00|993.34|989.84|992.65|989.15|995.16|991.66|988.68|985.18|0
1748013300000|2025-05-23 15:15:00|992.54|989.04|994.74|991.24|996.88|993.38|988.26|984.76|0
1748013600000|2025-05-23 15:20:00|995.1|991.6|998.87|995.37|1000.75|997.25|994.49|990.99|0
1748013900000|2025-05-23 15:25:00|998.98|995.48|1000.44|996.94|1000.87|997.37|997.76|994.26|0
1748014200000|2025-05-23 15:30:00|1000.81|997.31|1006.08|1002.58|1006.08|1002.58|999.95|996.45|0
1748014500000|2025-05-23 15:35:00|1005.67|1002.17|1003.79|1000.29|1010.22|1006.72|1002.68|999.18|0
1748014800000|2025-05-23 15:40:00|1003.7|1000.2|1005.96|1002.46|1007.84|1004.34|1003.5|1000|0
1748015100000|2025-05-23 15:45:00|1005.98|1002.48|1004.34|1001.84|1006.26|1003.76|1001.96|999.46|0
1748015400000|2025-05-23 15:50:00|1004.27|1001.77|1000.1|997.6|1004.88|1002.38|997.35|994.85|0
1748015700000|2025-05-23 15:55:00|1000.5|998|997.46|994.96|1000.84|998.34|997.08|994.58|0
1748016000000|2025-05-23 16:00:00|998.57|996.07|997.79|995.29|1002.98|1000.48|994.75|992.25|0
1748016300000|2025-05-23 16:05:00|996.38|993.88|996.92|994.42|1000.28|997.78|993.26|990.76|0
1748016600000|2025-05-23 16:10:00|997.73|995.23|998.27|995.77|1000.74|998.24|995.35|992.85|0
1748016900000|2025-05-23 16:15:00|997.96|995.46|997.38|994.88|1000.14|997.64|995.95|993.45|0
1748017200000|2025-05-23 16:20:00|997.58|995.08|1002.98|1000.48|1003.48|1000.98|997.2|994.7|0
1748017500000|2025-05-23 16:25:00|1002.78|1000.28|1001.9|999.4|1005.13|1002.63|1001.9|999.4|0
1748017800000|2025-05-23 16:30:00|1001.7|999.2|998.1|995.6|1001.75|999.25|996.09|993.59|0
1748018100000|2025-05-23 16:35:00|998.3|995.8|1004.77|1002.27|1005.85|1003.35|998.3|995.8|0
1748018400000|2025-05-23 16:40:00|1004.97|1002.47|1003.59|1001.09|1005.93|1003.43|1002.89|1000.39|0
1748018700000|2025-05-23 16:45:00|1003.79|1001.29|1007.26|1004.76|1007.47|1004.97|1003.59|1001.09|0
1748019000000|2025-05-23 16:50:00|1006.96|1004.46|1008.61|1006.11|1009.03|1006.53|1005.48|1002.98|0
1748019300000|2025-05-23 16:55:00|1008.3|1005.8|1004.14|1001.64|1009.32|1006.82|1002.91|1000.41|0
1748019600000|2025-05-23 17:00:00|1003.73|1001.23|1006.59|1004.09|1007|1004.5|1002.4|999.9|0
1748019900000|2025-05-23 17:05:00|1006.84|1004.34|1011.17|1008.67|1011.83|1009.33|1005.83|1003.33|0
1748020200000|2025-05-23 17:10:00|1010.87|1008.37|1012.62|1010.12|1014.25|1011.75|1010.13|1007.63|0
1748020500000|2025-05-23 17:15:00|1012.83|1010.33|1018.26|1015.76|1019.59|1017.09|1012.16|1009.66|0
1748020800000|2025-05-23 17:20:00|1018.46|1015.96|1019.83|1017.33|1020.46|1017.96|1016.84|1014.34|0
1748021100000|2025-05-23 17:25:00|1020.44|1017.94|1021.59|1019.09|1022.11|1019.61|1018.12|1015.62|0
1748021400000|2025-05-23 17:30:00|1021.56|1019.06|1017.8|1015.3|1021.56|1019.06|1016.18|1013.68|0
1748021700000|2025-05-23 17:35:00|1017.6|1015.1|1017.13|1014.63|1019.95|1017.45|1015.92|1013.42|0
1748022000000|2025-05-23 17:40:00|1016.52|1014.02|1016.54|1014.04|1016.95|1014.45|1013.5|1011|0
1748022300000|2025-05-23 17:45:00|1016.25|1013.75|1018.6|1016.1|1019.36|1016.86|1014.69|1012.19|0
1748022600000|2025-05-23 17:50:00|1018.67|1016.17|1021.71|1019.21|1025.08|1022.58|1018.48|1015.98|0
1748022900000|2025-05-23 17:55:00|1021.3|1018.8|1020.04|1017.54|1022.89|1020.39|1016.8|1014.3|0
1748023200000|2025-05-23 18:00:00|1019.76|1017.26|1024.29|1021.79|1024.74|1022.24|1019.15|1016.65|0
1748023500000|2025-05-23 18:05:00|1024.03|1021.53|1025.01|1022.51|1027.3|1024.8|1023.83|1021.33|0
1748023800000|2025-05-23 18:10:00|1024.4|1021.9|1025.33|1022.83|1025.56|1023.06|1023.06|1020.56|0
1748024100000|2025-05-23 18:15:00|1024.92|1022.42|1020.1|1017.6|1027.37|1024.87|1018.88|1016.38|0
1748024400000|2025-05-23 18:20:00|1019.78|1017.28|1020.54|1018.04|1020.54|1018.04|1013.33|1010.83|0
1748024700000|2025-05-23 18:25:00|1020.46|1017.96|1020.01|1017.51|1022.89|1020.39|1017.24|1014.74|0
1748025000000|2025-05-23 18:30:00|1019.4|1016.9|1021.46|1018.96|1023.06|1020.56|1019.4|1016.9|0
1748025300000|2025-05-23 18:35:00|1021.66|1019.16|1021.3|1018.8|1025.61|1023.11|1020.99|1018.49|0
1748025600000|2025-05-23 18:40:00|1021.09|1018.59|1020.39|1017.89|1023.39|1020.89|1019.42|1016.92|0
1748025900000|2025-05-23 18:45:00|1021.14|1018.64|1022.39|1019.89|1022.69|1020.19|1017.12|1014.62|0
1748026200000|2025-05-23 18:50:00|1022.28|1019.78|1022.28|1019.78|1023.38|1020.88|1020.18|1017.68|0
1748026500000|2025-05-23 18:55:00|1022.73|1020.23|1019.54|1017.04|1023.42|1020.92|1018.66|1016.16|0
1748026800000|2025-05-23 19:00:00|1019.34|1016.84|1016.58|1014.08|1019.87|1017.37|1015.26|1012.76|0
1748027100000|2025-05-23 19:05:00|1016.68|1014.18|1022.54|1020.04|1022.95|1020.45|1016.09|1013.59|0
1748027400000|2025-05-23 19:10:00|1022.31|1019.81|1024.88|1022.38|1026.9|1024.4|1021.49|1018.99|0
1748027700000|2025-05-23 19:15:00|1024.27|1021.77|1017.95|1015.45|1024.27|1021.77|1017.4|1014.9|0
1748028000000|2025-05-23 19:20:00|1018.16|1015.66|1016.87|1014.37|1018.44|1015.94|1013.34|1010.84|0
1748028300000|2025-05-23 19:25:00|1016.26|1013.76|1014.01|1011.51|1016.91|1014.41|1011.14|1008.64|0
1748028600000|2025-05-23 19:30:00|1014.21|1011.71|1017.85|1015.35|1018.06|1015.56|1013.19|1010.69|0
1748028900000|2025-05-23 19:35:00|1018.26|1015.76|1021.32|1018.82|1021.32|1018.82|1014.78|1012.28|0
1748029200000|2025-05-23 19:40:00|1021.12|1018.62|1021|1018.5|1023.1|1020.6|1018.76|1016.26|0
1748029500000|2025-05-23 19:45:00|1020.79|1018.29|1014.57|1012.07|1021.46|1018.96|1014.37|1011.87|0
1748029800000|2025-05-23 19:50:00|1015.18|1012.68|1007.58|1005.08|1018.87|1016.37|1006.03|1003.53|0
1748030100000|2025-05-23 19:55:00|1007.38|1004.88|1007.81|1005.31|1014.21|1011.71|1004.69|1002.19|0
1748030400000|2025-05-23 20:00:00|1009.43|1006.93|1002.93|1000.43|1009.43|1006.93|1002.9|1000.4|0
1748030700000|2025-05-23 20:05:00|1002.53|1000.03|1002.14|999.64|1003.77|1001.27|1001.48|998.98|0
1748031000000|2025-05-23 20:10:00|1001.93|999.43|1003.87|1001.37|1004.08|1001.58|1000.75|998.25|0
1748218500000|2025-05-26 00:15:00|1047.01|1044.51|1048.56|1046.06|1048.56|1046.06|1047.01|1044.51|0
1748218800000|2025-05-26 00:20:00|1048.45|1045.95|1041.93|1039.43|1049.17|1046.67|1041.93|1039.43|0
1748219100000|2025-05-26 00:25:00|1042.25|1039.75|1045.01|1042.51|1045.22|1042.72|1041.93|1039.43|0
1748219400000|2025-05-26 00:30:00|1045.52|1043.02|1045.36|1042.86|1046.14|1043.64|1043.98|1041.48|0
1748219700000|2025-05-26 00:35:00|1045.46|1042.96|1046.12|1043.62|1046.69|1044.19|1040.2|1037.7|0
1748220000000|2025-05-26 00:40:00|1046.44|1043.94|1047.97|1045.47|1048.72|1046.22|1045.15|1042.65|0
1748220300000|2025-05-26 00:45:00|1047.76|1045.26|1046.4|1043.9|1048.38|1045.88|1046.24|1043.74|0
1748220600000|2025-05-26 00:50:00|1046.3|1043.8|1044.95|1042.45|1046.38|1043.88|1041.55|1039.05|0
1748220900000|2025-05-26 00:55:00|1045.15|1042.65|1045.87|1043.37|1047.31|1044.81|1043.38|1040.88|0
1748221200000|2025-05-26 01:00:00|1045.77|1043.27|1044.52|1042.02|1045.77|1043.27|1042.63|1040.13|0
1748221500000|2025-05-26 01:05:00|1044.43|1041.93|1043.99|1041.49|1048.28|1045.78|1043.57|1041.07|0
1748221800000|2025-05-26 01:10:00|1044.2|1041.7|1049.2|1046.7|1049.4|1046.9|1044.09|1041.59|0
1748222100000|2025-05-26 01:15:00|1049.81|1047.31|1046.02|1043.52|1050.22|1047.72|1043.63|1041.13|0
1748222400000|2025-05-26 01:20:00|1045.92|1043.42|1045.62|1042.62|1046.44|1043.94|1045.2|1042.52|0
1748222700000|2025-05-26 01:25:00|1045.52|1042.52|1044.08|1041.08|1045.72|1042.72|1043.76|1040.76|0
1748223000000|2025-05-26 01:30:00|1044.28|1041.28|1044.69|1041.69|1044.9|1041.9|1043.46|1040.46|0
1748223300000|2025-05-26 01:35:00|1044.08|1041.08|1047.04|1044.54|1047.63|1045.13|1044.08|1041.08|0
1748223600000|2025-05-26 01:40:00|1047.24|1044.74|1049.45|1046.95|1050.1|1047.6|1046.78|1044.28|0
1748223900000|2025-05-26 01:45:00|1049.36|1046.86|1050.88|1048.38|1051.86|1049.36|1049.25|1046.75|0
1748224200000|2025-05-26 01:50:00|1051.33|1048.33|1050.71|1047.71|1051.95|1048.95|1050.51|1047.51|0
1748224500000|2025-05-26 01:55:00|1050.4|1047.4|1051.84|1048.84|1052.36|1049.36|1050.3|1047.3|0
1748224800000|2025-05-26 02:00:00|1052.36|1049.36|1052.15|1049.15|1052.36|1049.36|1050.71|1047.71|0
1748225100000|2025-05-26 02:05:00|1052.57|1049.57|1052.36|1049.36|1052.66|1049.66|1051.12|1048.12|0
1748225400000|2025-05-26 02:10:00|1052.25|1049.25|1051.84|1048.84|1052.56|1049.56|1051.33|1048.33|0
1748225700000|2025-05-26 02:15:00|1051.74|1048.74|1053.8|1050.8|1054|1051|1050.5|1047.5|0
1748226000000|2025-05-26 02:20:00|1052.66|1049.66|1055.03|1052.03|1055.75|1052.75|1052.25|1049.25|0
1748226300000|2025-05-26 02:25:00|1054.83|1051.83|1054.41|1051.41|1056.48|1053.48|1054.41|1051.41|0
1748226600000|2025-05-26 02:30:00|1054.31|1051.31|1051.73|1048.73|1055.03|1052.03|1051.52|1048.52|0
1748226900000|2025-05-26 02:35:00|1052.04|1049.04|1050.9|1047.9|1052.04|1049.04|1050.8|1047.8|0
1748227200000|2025-05-26 02:40:00|1050.29|1047.29|1050.28|1047.28|1051|1048|1049.67|1046.67|0
1748227500000|2025-05-26 02:45:00|1050.18|1047.18|1049.25|1046.25|1050.49|1047.49|1049.25|1046.25|0
1748227800000|2025-05-26 02:50:00|1049.66|1046.66|1049.76|1046.76|1050.28|1047.28|1049.46|1046.46|0
1748228100000|2025-05-26 02:55:00|1049.66|1046.66|1049.45|1046.45|1049.87|1046.87|1049.25|1046.25|0
1748228400000|2025-05-26 03:00:00|1049.66|1046.66|1050.58|1047.58|1050.99|1047.99|1049.45|1046.45|0
1748228700000|2025-05-26 03:05:00|1050.48|1047.48|1052.13|1049.13|1052.34|1049.34|1050.48|1047.48|0
1748229000000|2025-05-26 03:10:00|1052.34|1049.34|1053.57|1050.57|1053.78|1050.78|1051.92|1048.92|0
1748229300000|2025-05-26 03:15:00|1053.67|1050.67|1054.29|1051.29|1054.29|1051.29|1053.36|1050.36|0
1748229600000|2025-05-26 03:20:00|1054.4|1051.4|1053.77|1050.77|1054.4|1051.4|1053.57|1050.57|0
1748229900000|2025-05-26 03:25:00|1053.57|1050.57|1054.19|1051.19|1054.6|1051.6|1053.57|1050.57|0
1748230200000|2025-05-26 03:30:00|1053.98|1050.98|1054.39|1051.39|1055.01|1052.01|1053.36|1050.36|0
1748230500000|2025-05-26 03:35:00|1054.49|1051.49|1054.8|1051.8|1054.8|1051.8|1052.95|1049.95|0
1748230800000|2025-05-26 03:40:00|1054.59|1051.59|1056.04|1053.04|1056.14|1053.14|1054.28|1051.28|0
1748231100000|2025-05-26 03:45:00|1055.93|1052.93|1054.69|1051.69|1056.24|1053.24|1054.28|1051.28|0
1748231400000|2025-05-26 03:50:00|1054.8|1051.8|1054.8|1051.8|1055|1052|1054.28|1051.28|0
1748231700000|2025-05-26 03:55:00|1054.69|1051.69|1053.52|1051.02|1054.8|1052.05|1052.46|1049.96|0
1748232000000|2025-05-26 04:00:00|1053.72|1051.22|1053.37|1050.87|1055.41|1052.91|1052.96|1050.46|0
1748232300000|2025-05-26 04:05:00|1053.17|1050.67|1052.96|1050.46|1053.37|1050.87|1052.75|1050.25|0
1748232600000|2025-05-26 04:10:00|1052.75|1050.25|1052.03|1049.53|1052.75|1050.25|1051.92|1049.42|0
1748232900000|2025-05-26 04:15:00|1052.14|1049.64|1052.79|1050.29|1053|1050.5|1051.37|1048.87|0
1748233200000|2025-05-26 04:20:00|1053|1050.5|1052.2|1049.7|1053.35|1050.85|1052.11|1049.61|0
1748233500000|2025-05-26 04:25:00|1052.09|1049.59|1052.39|1049.89|1052.39|1049.89|1052.09|1049.59|0
1748233800000|2025-05-26 04:30:00|1052.49|1049.99|1053.88|1051.38|1053.98|1051.48|1051.55|1049.05|0
1748234100000|2025-05-26 04:35:00|1054.13|1051.63|1054.37|1051.87|1055.76|1053.26|1053.75|1051.25|0
1748234400000|2025-05-26 04:40:00|1054.57|1052.07|1054.57|1052.07|1055.19|1052.69|1054.16|1051.66|0
1748234700000|2025-05-26 04:45:00|1054.46|1051.96|1056.3|1053.8|1056.74|1054.24|1053.95|1051.45|0
1748235000000|2025-05-26 04:50:00|1056.5|1054|1055.99|1053.49|1056.5|1054|1055.44|1052.94|0
1748235300000|2025-05-26 04:55:00|1055.88|1053.38|1054.79|1052.29|1056.2|1053.7|1054.59|1052.09|0
1748235600000|2025-05-26 05:00:00|1054.58|1052.08|1053.75|1051.25|1054.77|1052.27|1053.12|1050.62|0
1748235900000|2025-05-26 05:05:00|1053.85|1051.35|1052.93|1050.43|1053.96|1051.46|1052.4|1049.9|0
1748236200000|2025-05-26 05:10:00|1053.13|1050.63|1052.51|1050.01|1053.43|1050.93|1052.31|1049.81|0
1748236500000|2025-05-26 05:15:00|1052.72|1050.22|1049.88|1047.38|1054.92|1052.42|1049.68|1047.18|0
1748236800000|2025-05-26 05:20:00|1054.26|1051.76|1053.37|1050.87|1054.97|1052.47|1053.07|1050.57|0
1748237100000|2025-05-26 05:25:00|1053.07|1050.57|1052.36|1049.86|1053.69|1051.19|1051.81|1049.31|0
1748237400000|2025-05-26 05:30:00|1052.47|1049.97|1053.34|1050.84|1053.44|1050.94|1051.47|1048.97|0
1748237700000|2025-05-26 05:35:00|1053.13|1050.63|1053|1050.5|1054.19|1051.69|1053|1050.5|0
1748238000000|2025-05-26 05:40:00|1053.21|1050.71|1053.02|1050.52|1053.73|1051.23|1052.81|1050.31|0
1748238300000|2025-05-26 05:45:00|1052.91|1050.41|1052.61|1050.11|1053.33|1050.83|1051.68|1049.18|0
1748238600000|2025-05-26 05:50:00|1052.71|1050.21|1052.31|1049.81|1053.23|1050.73|1051.99|1049.49|0
1748238900000|2025-05-26 05:55:00|1052.2|1049.7|1051.31|1048.81|1052.61|1050.11|1051.21|1048.71|0
1748239200000|2025-05-26 06:00:00|1051.1|1048.6|1054.21|1051.71|1054.78|1052.28|1048.05|1045.55|0
1748239500000|2025-05-26 06:05:00|1054.32|1051.82|1056.35|1053.85|1058.77|1056.27|1050.16|1047.66|0
1748239800000|2025-05-26 06:10:00|1056.24|1053.74|1053.16|1050.66|1056.24|1053.74|1048.53|1046.03|0
1748240100000|2025-05-26 06:15:00|1053.31|1050.81|1053.68|1051.18|1055.4|1052.9|1052.7|1050.2|0
1748240400000|2025-05-26 06:20:00|1053.47|1050.97|1055.73|1053.23|1057.11|1054.61|1053.16|1050.66|0
1748240700000|2025-05-26 06:25:00|1055.63|1053.13|1062.35|1059.85|1062.55|1060.05|1053.23|1050.73|0
1748241000000|2025-05-26 06:30:00|1062.14|1059.64|1058.8|1056.3|1062.14|1059.64|1056.58|1054.08|0
1748241300000|2025-05-26 06:35:00|1058.59|1056.09|1058.67|1056.17|1060.71|1058.21|1058.36|1055.86|0
1748241600000|2025-05-26 06:40:00|1058.57|1056.07|1058.27|1055.77|1059.33|1056.83|1055.85|1053.35|0
1748241900000|2025-05-26 06:45:00|1058.36|1055.86|1055.28|1052.78|1061.18|1058.68|1055.08|1052.58|0
1748242200000|2025-05-26 06:50:00|1058.95|1056.45|1057.95|1055.45|1060.24|1057.74|1057.38|1054.88|0
1748242500000|2025-05-26 06:55:00|1058.05|1055.55|1059.59|1057.09|1061.08|1058.58|1057.69|1055.19|0
1748242800000|2025-05-26 07:00:00|1059.18|1056.68|1060.3|1057.8|1060.53|1058.03|1055.27|1052.77|0
1748243100000|2025-05-26 07:05:00|1060.2|1057.7|1060.54|1058.04|1063.47|1060.97|1058.75|1056.25|0
1748243400000|2025-05-26 07:10:00|1060.76|1058.26|1056.97|1054.47|1060.76|1058.26|1056.54|1054.04|0
1748243700000|2025-05-26 07:15:00|1056.87|1054.37|1060.83|1058.33|1061.05|1058.55|1056.18|1053.68|0
1748244000000|2025-05-26 07:20:00|1060.93|1058.43|1062.18|1059.68|1066.04|1063.54|1060.09|1057.59|0
1748244300000|2025-05-26 07:25:00|1062.28|1059.78|1059.12|1056.62|1062.28|1059.78|1058.75|1056.25|0
1748244600000|2025-05-26 07:30:00|1059.01|1056.51|1060.92|1058.42|1061.05|1058.55|1057.91|1055.41|0
1748244900000|2025-05-26 07:35:00|1061.24|1058.74|1062.48|1059.98|1062.97|1060.47|1059.95|1057.45|0
1748245200000|2025-05-26 07:40:00|1062.79|1060.29|1061.06|1058.56|1062.9|1060.4|1059.35|1056.85|0
1748245500000|2025-05-26 07:45:00|1061.48|1058.98|1061.35|1058.85|1062.53|1060.03|1060.87|1058.37|0
1748245800000|2025-05-26 07:50:00|1061.25|1058.75|1060.4|1057.9|1061.97|1059.47|1060.19|1057.69|0
1748246100000|2025-05-26 07:55:00|1060.5|1058|1064.2|1061.7|1066.41|1063.91|1059.95|1057.45|0
1748246400000|2025-05-26 08:00:00|1064.09|1061.59|1067.22|1064.72|1067.97|1065.47|1064.09|1061.59|0
1748246700000|2025-05-26 08:05:00|1067.01|1064.51|1065.51|1062.51|1067.11|1064.61|1064.85|1062.2|0
1748247000000|2025-05-26 08:10:00|1065.61|1062.61|1064.94|1062.44|1065.72|1062.72|1064.68|1061.68|0
1748247300000|2025-05-26 08:15:00|1064.62|1062.12|1064.07|1061.57|1066.19|1063.69|1063.9|1061.4|0
1748247600000|2025-05-26 08:20:00|1064.18|1061.68|1063.12|1060.62|1064.18|1061.68|1062.88|1060.38|0
1748247900000|2025-05-26 08:25:00|1063.01|1060.51|1064.55|1062.05|1064.55|1062.05|1062.45|1059.95|0
1748248200000|2025-05-26 08:30:00|1064.97|1062.47|1062.55|1060.05|1065.17|1062.67|1061.48|1058.98|0
1748248500000|2025-05-26 08:35:00|1062.75|1060.25|1064.33|1061.83|1065.03|1062.53|1061.34|1058.84|0
1748248800000|2025-05-26 08:40:00|1064.23|1061.73|1062.29|1059.79|1064.28|1061.78|1061.35|1058.85|0
1748249100000|2025-05-26 08:45:00|1062.39|1059.89|1061.56|1059.06|1063.12|1060.62|1061.56|1059.06|0
1748249400000|2025-05-26 08:50:00|1061.14|1058.64|1057.26|1054.76|1061.72|1059.22|1056.89|1054.39|0
1748249700000|2025-05-26 08:55:00|1056.74|1054.24|1057.14|1054.64|1057.91|1055.41|1056.19|1053.69|0
1748250000000|2025-05-26 09:00:00|1057.34|1054.84|1057.48|1054.98|1058.33|1055.83|1057.03|1054.53|0
1748250300000|2025-05-26 09:05:00|1057.06|1054.56|1060.78|1058.28|1060.89|1058.39|1056.85|1054.35|0
1748250600000|2025-05-26 09:10:00|1060.89|1058.39|1059.58|1057.08|1060.89|1058.39|1058.3|1055.8|0
1748250900000|2025-05-26 09:15:00|1059.47|1056.97|1057.44|1054.94|1059.99|1057.49|1057.34|1054.84|0
1748251200000|2025-05-26 09:20:00|1057.34|1054.84|1059.96|1057.46|1060.46|1057.96|1056.72|1054.22|0
1748251500000|2025-05-26 09:25:00|1059.75|1057.25|1058.53|1056.03|1059.96|1057.46|1058.37|1055.87|0
1748251800000|2025-05-26 09:30:00|1058.42|1055.92|1057.71|1055.21|1058.83|1056.33|1057.38|1054.88|0
1748252100000|2025-05-26 09:35:00|1057.81|1055.31|1058.4|1055.9|1058.54|1056.04|1057.51|1055.01|0
1748252400000|2025-05-26 09:40:00|1058.3|1055.8|1058.64|1056.14|1058.64|1056.14|1056.87|1054.37|0
1748252700000|2025-05-26 09:45:00|1058.73|1056.23|1057.64|1055.14|1058.73|1056.23|1057.28|1054.78|0
1748253000000|2025-05-26 09:50:00|1057.85|1055.35|1058.23|1055.73|1059.34|1056.84|1057.81|1055.31|0
1748253300000|2025-05-26 09:55:00|1058.12|1055.62|1058.34|1055.84|1059.27|1056.77|1054.25|1051.75|0
1748253600000|2025-05-26 10:00:00|1058.45|1055.95|1058.26|1055.76|1059|1056.5|1056.26|1053.76|0
1748253900000|2025-05-26 10:05:00|1058.16|1055.66|1060.36|1057.86|1061.6|1059.1|1055.57|1053.07|0
1748254200000|2025-05-26 10:10:00|1060.47|1057.97|1059.64|1057.14|1061.41|1058.91|1059.64|1057.14|0
1748254500000|2025-05-26 10:15:00|1060.26|1057.76|1060.47|1057.97|1060.77|1058.27|1059.84|1057.34|0
1748254800000|2025-05-26 10:20:00|1060.36|1057.86|1060.53|1058.03|1062.54|1060.04|1060.36|1057.86|0
1748255100000|2025-05-26 10:25:00|1060.63|1058.13|1060.4|1057.9|1060.94|1058.44|1059.49|1056.99|0
1748255400000|2025-05-26 10:30:00|1060.3|1057.8|1060.44|1057.94|1061.82|1059.32|1060.23|1057.73|0
1748255700000|2025-05-26 10:35:00|1060.33|1057.83|1059.47|1056.97|1060.85|1058.35|1058.91|1056.41|0
1748256000000|2025-05-26 10:40:00|1059.57|1057.07|1060.72|1058.22|1060.92|1058.42|1059.06|1056.56|0
1748256300000|2025-05-26 10:45:00|1060.19|1057.69|1060.87|1058.37|1061.49|1058.99|1060.05|1057.55|0
1748256600000|2025-05-26 10:50:00|1061.08|1058.58|1060.27|1057.77|1061.38|1058.88|1059.84|1057.34|0
1748256900000|2025-05-26 10:55:00|1060.16|1057.66|1058.98|1056.48|1060.16|1057.66|1058.2|1055.7|0
1748257200000|2025-05-26 11:00:00|1058.88|1056.38|1058.46|1055.96|1059.5|1057|1058.36|1055.86|0
1748257500000|2025-05-26 11:05:00|1058.37|1055.87|1059.82|1057.32|1059.82|1057.32|1058.36|1055.86|0
1748257800000|2025-05-26 11:10:00|1060.44|1057.94|1061.48|1058.98|1061.6|1059.1|1059.61|1057.11|0
1748258100000|2025-05-26 11:15:00|1061.16|1058.66|1060.01|1057.51|1061.9|1059.4|1059.69|1057.19|0
1748258400000|2025-05-26 11:20:00|1059.8|1057.3|1060.77|1058.27|1060.98|1058.48|1059.59|1057.09|0
1748258700000|2025-05-26 11:25:00|1060.46|1057.96|1059.89|1057.39|1060.56|1058.06|1057.42|1054.92|0
1748259000000|2025-05-26 11:30:00|1059.68|1057.18|1060.5|1058|1061.09|1058.59|1058.85|1056.35|0
1748259300000|2025-05-26 11:35:00|1060.71|1058.21|1061.25|1058.75|1062.01|1059.51|1058.07|1055.57|0
1748259600000|2025-05-26 11:40:00|1061.36|1058.86|1062.59|1060.09|1062.8|1060.3|1061.15|1058.65|0
1748259900000|2025-05-26 11:45:00|1062.38|1059.88|1061.51|1059.01|1062.8|1060.3|1061.3|1058.8|0
1748260200000|2025-05-26 11:50:00|1061.4|1058.9|1061.21|1058.71|1061.52|1059.02|1060.55|1058.05|0
1748260500000|2025-05-26 11:55:00|1061.11|1058.61|1061.36|1058.86|1061.57|1059.07|1060.91|1058.41|0
1748260800000|2025-05-26 12:00:00|1061.57|1059.07|1061.56|1059.06|1061.77|1059.27|1061.25|1058.75|0
1748261100000|2025-05-26 12:05:00|1061.25|1058.75|1062.27|1059.77|1062.74|1060.24|1061.04|1058.54|0
1748261400000|2025-05-26 12:10:00|1062.38|1059.88|1061.56|1059.06|1062.58|1060.08|1061.56|1059.06|0
1748261700000|2025-05-26 12:15:00|1061.77|1059.27|1061.94|1059.44|1062.39|1059.89|1061.53|1059.03|0
1748262000000|2025-05-26 12:20:00|1062.15|1059.65|1062.13|1059.63|1066.41|1063.91|1061.29|1058.79|0
1748262300000|2025-05-26 12:25:00|1062.33|1059.83|1061.5|1059|1062.54|1060.04|1061.29|1058.79|0
1748262600000|2025-05-26 12:30:00|1061.7|1059.2|1062.52|1060.02|1063.43|1060.93|1061.5|1059|0
1748262900000|2025-05-26 12:35:00|1062.32|1059.82|1061.44|1058.94|1062.73|1060.23|1060.62|1058.12|0
1748263200000|2025-05-26 12:40:00|1061.23|1058.73|1061.82|1059.32|1062.02|1059.52|1060.47|1057.97|0
1748263500000|2025-05-26 12:45:00|1062.02|1059.52|1060.24|1057.74|1062.02|1059.52|1059.06|1056.56|0
1748263800000|2025-05-26 12:50:00|1060.34|1057.84|1060.23|1057.73|1061.47|1058.97|1060.23|1057.73|0
1748264100000|2025-05-26 12:55:00|1060.33|1057.83|1058.88|1056.38|1060.54|1058.04|1057.75|1055.25|0
1748264400000|2025-05-26 13:00:00|1059.09|1056.59|1059.27|1056.77|1061.16|1058.66|1058.88|1056.38|0
1748264700000|2025-05-26 13:05:00|1059.06|1056.56|1059.23|1056.73|1059.59|1057.09|1058.23|1055.73|0
1748265000000|2025-05-26 13:10:00|1059.51|1057.01|1061.82|1059.32|1062.69|1060.19|1059.1|1056.6|0
1748265300000|2025-05-26 13:15:00|1061.72|1059.22|1058.94|1056.44|1061.93|1059.43|1058.48|1055.98|0
1748265600000|2025-05-26 13:20:00|1058.93|1056.43|1058.36|1055.36|1058.93|1056.43|1057.81|1055.26|0
1748265900000|2025-05-26 13:25:00|1058.46|1055.46|1057.22|1054.22|1058.46|1055.46|1054.73|1051.73|0
1748266200000|2025-05-26 13:30:00|1058.46|1055.96|1064.55|1062.05|1065.09|1062.59|1058.25|1055.75|0
1748266500000|2025-05-26 13:35:00|1064.76|1062.26|1063.88|1061.38|1066.31|1063.81|1062.98|1060.48|0
1748266800000|2025-05-26 13:40:00|1063.98|1061.48|1064.61|1062.11|1064.61|1062.11|1062.45|1059.95|0
1748267100000|2025-05-26 13:45:00|1064.6|1062.1|1062.64|1060.14|1065.05|1062.55|1062.64|1060.14|0
1748267400000|2025-05-26 13:50:00|1062.22|1059.72|1059.81|1057.31|1064.73|1062.23|1059.59|1057.09|0
1748267700000|2025-05-26 13:55:00|1059.71|1057.21|1060.1|1057.6|1060.7|1058.2|1057.91|1055.41|0
1748268000000|2025-05-26 14:00:00|1059.99|1057.49|1057.71|1055.21|1060.52|1058.02|1056.7|1054.2|0
1748268300000|2025-05-26 14:05:00|1057.5|1055|1057.55|1055.05|1058.55|1056.05|1056.42|1053.92|0
1748268600000|2025-05-26 14:10:00|1057.66|1055.16|1058.65|1056.15|1058.78|1056.28|1057.44|1054.94|0
1748268900000|2025-05-26 14:15:00|1058.75|1056.25|1058.51|1056.01|1058.96|1056.46|1057.36|1054.86|0
1748269200000|2025-05-26 14:20:00|1058.4|1055.9|1057.73|1055.23|1058.84|1056.34|1055.74|1053.24|0
1748269500000|2025-05-26 14:25:00|1057.52|1055.02|1058.3|1055.8|1059.65|1057.15|1057.35|1054.85|0
1748269800000|2025-05-26 14:30:00|1058.41|1055.91|1055.72|1053.22|1058.41|1055.91|1053.9|1051.4|0
1748270100000|2025-05-26 14:35:00|1055.2|1052.7|1053.45|1050.95|1055.46|1052.96|1052.72|1050.22|0
1748270400000|2025-05-26 14:40:00|1053.65|1051.15|1053.97|1051.47|1055.02|1052.52|1053.27|1050.77|0
1748270700000|2025-05-26 14:45:00|1053.76|1051.26|1052.49|1049.99|1054.15|1051.65|1052.39|1049.89|0
1748271000000|2025-05-26 14:50:00|1052.6|1050.1|1054.3|1051.8|1054.42|1051.92|1051.31|1048.81|0
1748271300000|2025-05-26 14:55:00|1054.4|1051.9|1051.2|1048.7|1054.43|1051.93|1049.77|1047.27|0
1748271600000|2025-05-26 15:00:00|1051.31|1048.81|1048.94|1046.44|1053.19|1050.69|1048.52|1046.02|0
1748271900000|2025-05-26 15:05:00|1048.83|1046.33|1048.99|1046.49|1049.76|1047.26|1047.81|1045.31|0
1748272200000|2025-05-26 15:10:00|1049.09|1046.59|1051.87|1049.37|1052.17|1049.67|1048.99|1046.49|0
1748272500000|2025-05-26 15:15:00|1052.08|1049.58|1053.56|1051.06|1053.56|1051.06|1050.7|1048.2|0
1748272800000|2025-05-26 15:20:00|1053.66|1051.16|1053.52|1051.02|1055.23|1052.73|1053.52|1051.02|0
1748273100000|2025-05-26 15:25:00|1053.62|1051.12|1056.62|1054.12|1056.62|1054.12|1053.51|1051.01|0
1748273400000|2025-05-26 15:30:00|1056.51|1054.01|1058.27|1055.77|1058.48|1055.98|1056.41|1053.91|0
1748273700000|2025-05-26 15:35:00|1058.48|1055.98|1058.68|1056.18|1059.61|1057.11|1057.96|1055.46|0
1748274000000|2025-05-26 15:40:00|1058.48|1055.98|1059.1|1056.6|1059.93|1057.43|1058.27|1055.77|0
1748274300000|2025-05-26 15:45:00|1059.2|1056.7|1059.72|1057.22|1059.93|1057.43|1059.1|1056.6|0
1748274600000|2025-05-26 15:50:00|1059.93|1057.43|1060.55|1058.05|1060.96|1058.46|1059.72|1057.22|0
1748274900000|2025-05-26 15:55:00|1060.65|1058.15|1061.17|1058.67|1061.68|1059.18|1060.55|1058.05|0
1748275200000|2025-05-26 16:00:00|1061.27|1058.77|1061.68|1059.18|1062|1059.5|1060.75|1058.25|0
1748275500000|2025-05-26 16:05:00|1061.58|1059.08|1061.79|1059.29|1061.79|1059.29|1061.16|1058.66|0
1748275800000|2025-05-26 16:10:00|1061.89|1059.39|1061.99|1059.49|1062.82|1060.32|1061.58|1059.08|0
1748276100000|2025-05-26 16:15:00|1062.09|1059.59|1061.37|1058.87|1062.3|1059.8|1060.95|1058.45|0
1748276400000|2025-05-26 16:20:00|1061.16|1058.66|1059.71|1057.21|1061.57|1059.07|1059.71|1057.21|0
1748276700000|2025-05-26 16:25:00|1059.91|1057.41|1059.5|1057|1060.01|1057.51|1059.08|1056.58|0
1748277000000|2025-05-26 16:30:00|1059.6|1057.1|1058.87|1056.37|1059.6|1057.1|1058.67|1056.17|0
1748277300000|2025-05-26 16:35:00|1058.97|1056.47|1060.32|1057.82|1060.42|1057.92|1058.97|1056.47|0
1748277600000|2025-05-26 16:40:00|1060.22|1057.72|1060.53|1058.03|1060.53|1058.03|1059.7|1057.2|0
1748277900000|2025-05-26 16:45:00|1060.63|1058.13|1060.94|1058.44|1062.29|1059.79|1060.32|1057.82|0
1748278200000|2025-05-26 16:50:00|1060.83|1058.33|1061.15|1058.65|1061.56|1059.06|1060.73|1058.23|0
1748278500000|2025-05-26 16:55:00|1061.36|1058.86|1064.36|1061.86|1064.88|1062.38|1061.25|1058.75|0
1748278800000|2025-05-26 17:00:00|1064.59|1062.09|1064.57|1062.07|1064.97|1062.47|1064.13|1061.63|0
1748279100000|2025-05-26 17:05:00|1064.15|1061.65|1064.15|1061.65|1064.17|1061.67|1064.13|1061.63|0
1748279400000|2025-05-26 17:10:00|1064.16|1061.66|1064.15|1061.65|1064.97|1062.47|1064.15|1061.65|0
1748279700000|2025-05-26 17:15:00|1064.16|1061.66|1064.16|1061.66|1064.16|1061.66|1064.16|1061.66|0
1748280000000|2025-05-26 17:20:00|1063.34|1060.84|1064.56|1062.06|1064.56|1062.06|1063.34|1060.84|0
1748280300000|2025-05-26 17:25:00|1064.14|1061.64|1064.96|1062.46|1065.38|1062.88|1064.14|1061.64|0
1748281200000|2025-05-26 17:40:00|1064.14|1061.64|1065.78|1063.28|1065.78|1063.28|1064.14|1061.64|0
1748281500000|2025-05-26 17:45:00|1064.96|1062.46|1064.96|1062.46|1064.96|1062.46|1064.96|1062.46|0
1748282100000|2025-05-26 17:55:00|1065.37|1062.87|1064.95|1062.45|1065.37|1062.87|1064.95|1062.45|0
1748282400000|2025-05-26 18:00:00|1064.13|1061.63|1063.71|1061.21|1064.13|1061.63|1063.71|1061.21|0
1748282700000|2025-05-26 18:05:00|1064.13|1061.63|1064.13|1061.63|1064.13|1061.63|1064.13|1061.63|0
1748283000000|2025-05-26 18:10:00|1063.71|1061.21|1064.54|1062.04|1064.54|1062.04|1063.71|1061.21|0
1748283300000|2025-05-26 18:15:00|1064.13|1061.63|1064.12|1061.62|1064.13|1061.63|1064.12|1061.62|0
1748283900000|2025-05-26 18:25:00|1064.54|1062.04|1064.12|1061.62|1064.54|1062.04|1064.12|1061.62|0
1748285100000|2025-05-26 18:45:00|1064.11|1061.61|1064.11|1061.61|1064.11|1061.61|1064.11|1061.61|0
1748286000000|2025-05-26 19:00:00|1064.93|1062.43|1064.93|1062.43|1064.93|1062.43|1064.93|1062.43|0
1748286600000|2025-05-26 19:10:00|1065.34|1062.84|1065.34|1062.84|1065.34|1062.84|1064.93|1062.43|0
1748286900000|2025-05-26 19:15:00|1064.93|1062.43|1065.34|1062.84|1065.75|1063.25|1064.93|1062.43|0
1748287200000|2025-05-26 19:20:00|1064.93|1062.43|1064.52|1062.02|1065.34|1062.84|1064.52|1062.02|0
1748287500000|2025-05-26 19:25:00|1064.1|1061.6|1064.52|1062.02|1064.52|1062.02|1064.1|1061.6|0
1748287800000|2025-05-26 19:30:00|1064.1|1061.6|1064.51|1062.01|1064.92|1062.42|1064.1|1061.6|0
1748288100000|2025-05-26 19:35:00|1064.92|1062.42|1064.1|1061.6|1064.92|1062.42|1064.1|1061.6|0
1748288400000|2025-05-26 19:40:00|1064.51|1062.01|1064.51|1062.01|1064.92|1062.42|1064.51|1062.01|0
1748288700000|2025-05-26 19:45:00|1064.1|1061.6|1064.09|1061.59|1064.1|1061.6|1064.09|1061.59|0
1748289000000|2025-05-26 19:50:00|1063.27|1060.77|1064.91|1062.41|1064.91|1062.41|1063.27|1060.77|0
1748289300000|2025-05-26 19:55:00|1064.51|1062.01|1065.33|1062.83|1065.74|1063.24|1064.09|1061.59|0
1748290200000|2025-05-26 20:10:00|1065.32|1062.82|1065.32|1062.82|1065.32|1062.82|1065.32|1062.82|0
1748291700000|2025-05-26 20:35:00|1065.31|1062.81|1065.31|1062.81|1065.31|1062.81|1065.31|1062.81|0
1748292900000|2025-05-26 20:55:00|1065.56|1062.56|1065.56|1062.56|1065.56|1062.56|1065.56|1062.56|0
1748293200000|2025-05-26 21:00:00|1065.35|1062.35|1065.35|1062.35|1065.35|1062.35|1065.35|1062.35|0
1748293800000|2025-05-26 21:10:00|1065.55|1062.55|1065.55|1062.55|1065.55|1062.55|1065.55|1062.55|0
1748295300000|2025-05-26 21:35:00|1065.54|1062.54|1065.54|1062.54|1065.54|1062.54|1065.54|1062.54|0
1748296500000|2025-05-26 21:55:00|1062.22|1059.22|1063.67|1060.67|1063.67|1060.67|1062.21|1059.21|0
1748296800000|2025-05-26 22:00:00|1063.47|1060.47|1059.94|1056.94|1063.47|1060.47|1057.77|1054.77|0
1748297100000|2025-05-26 22:05:00|1059.84|1056.84|1060.05|1057.05|1060.46|1057.46|1058.8|1055.8|0
1748297400000|2025-05-26 22:10:00|1059.94|1056.94|1060.87|1057.87|1063.16|1060.16|1058.48|1055.48|0
1748297700000|2025-05-26 22:15:00|1060.97|1057.97|1060.66|1057.66|1062.74|1059.74|1060.46|1057.46|0
1748298000000|2025-05-26 22:20:00|1060.46|1057.46|1059|1056|1060.46|1057.46|1058.59|1055.59|0
1748298300000|2025-05-26 22:25:00|1059.1|1056.1|1058.59|1055.59|1059.83|1056.83|1058.59|1055.59|0
1748298600000|2025-05-26 22:30:00|1058.38|1055.38|1055.27|1052.27|1058.38|1055.38|1054.23|1051.23|0
1748298900000|2025-05-26 22:35:00|1055.06|1052.06|1054.33|1051.33|1055.16|1052.16|1053.82|1050.82|0
1748299200000|2025-05-26 22:40:00|1054.44|1051.44|1054.85|1051.85|1055.16|1052.16|1054.02|1051.02|0
1748299500000|2025-05-26 22:45:00|1055.47|1052.47|1055.06|1052.06|1056.3|1053.3|1053.91|1050.91|0
1748299800000|2025-05-26 22:50:00|1054.85|1051.85|1054.85|1051.85|1055.15|1052.15|1054.02|1051.02|0
1748300100000|2025-05-26 22:55:00|1054.64|1051.64|1054.22|1051.22|1055.36|1052.36|1053.4|1050.4|0
1748300400000|2025-05-26 23:00:00|1054.43|1051.43|1054.02|1051.02|1055.98|1052.98|1053.39|1050.39|0
1748300700000|2025-05-26 23:05:00|1053.81|1050.81|1053.81|1050.81|1054.22|1051.22|1053.19|1050.19|0
1748301000000|2025-05-26 23:10:00|1053.91|1050.91|1054.63|1051.63|1055.46|1052.46|1052.98|1049.98|0
1748301300000|2025-05-26 23:15:00|1054.73|1051.73|1054.63|1051.63|1055.88|1052.88|1054.32|1051.32|0
1748301600000|2025-05-26 23:20:00|1054.52|1051.52|1053.59|1050.59|1054.52|1051.52|1053.18|1050.18|0
1748301900000|2025-05-26 23:25:00|1053.49|1050.49|1054.11|1051.11|1054.42|1051.42|1052.56|1049.56|0
1748302200000|2025-05-26 23:30:00|1054.21|1051.21|1054.21|1051.21|1054.83|1051.83|1052.76|1049.76|0
1748302500000|2025-05-26 23:35:00|1054.1|1051.1|1052.97|1049.97|1055.04|1052.04|1052.97|1049.97|0
1748302800000|2025-05-26 23:40:00|1052.76|1049.76|1052.76|1049.76|1053.38|1050.38|1052.55|1049.55|0
1748303100000|2025-05-26 23:45:00|1052.86|1049.86|1052.96|1049.96|1053.17|1050.17|1052.55|1049.55|0
1748303400000|2025-05-26 23:50:00|1052.76|1049.76|1053.79|1050.79|1054|1051|1051.72|1048.72|0
1748303700000|2025-05-26 23:55:00|1054|1051|1054.3|1051.3|1054.41|1051.41|1053.58|1050.58|0
1748304000000|2025-05-27 00:00:00|1054.2|1051.2|1053.17|1050.17|1055.03|1052.03|1052.96|1049.96|0
1748304300000|2025-05-27 00:05:00|1053.27|1050.27|1052.96|1049.96|1054.2|1051.2|1052.13|1049.13|0
1748304600000|2025-05-27 00:10:00|1053.16|1050.16|1053.37|1050.37|1053.78|1050.78|1052.13|1049.13|0
1748304900000|2025-05-27 00:15:00|1053.16|1050.16|1055.29|1052.79|1055.29|1052.79|1050.55|1048.05|0
1748305200000|2025-05-27 00:20:00|1055.08|1052.58|1051.91|1049.41|1055.88|1053.38|1050.51|1048.01|0
1748305500000|2025-05-27 00:25:00|1051.82|1049.32|1050.97|1048.47|1052.45|1049.95|1050.97|1048.47|0
1748305800000|2025-05-27 00:30:00|1051.14|1048.64|1050.71|1048.21|1051.69|1049.19|1050.65|1048.15|0
1748306100000|2025-05-27 00:35:00|1050.41|1047.91|1053.02|1050.52|1054.23|1051.73|1050.41|1047.91|0
1748306400000|2025-05-27 00:40:00|1052.81|1050.31|1052.59|1050.09|1053.53|1051.03|1052.27|1049.77|0
1748306700000|2025-05-27 00:45:00|1052.8|1050.3|1053.82|1051.32|1054.03|1051.53|1052.47|1049.97|0
1748307000000|2025-05-27 00:50:00|1053.9|1051.4|1057.85|1055.35|1057.85|1055.35|1052.51|1050.01|0
1748307300000|2025-05-27 00:55:00|1057.64|1055.14|1057.47|1054.97|1057.69|1055.19|1052.61|1050.11|0
1748307600000|2025-05-27 01:00:00|1057.58|1055.08|1052.61|1050.11|1057.58|1055.08|1050.98|1048.48|0
1748307900000|2025-05-27 01:05:00|1052.81|1050.31|1051.93|1049.43|1053.48|1050.98|1051.12|1048.62|0
1748308200000|2025-05-27 01:10:00|1050.71|1048.21|1050.19|1047.69|1050.71|1048.21|1049.41|1046.91|0
1748308500000|2025-05-27 01:15:00|1050.56|1048.06|1049.15|1046.65|1050.6|1048.1|1049.15|1046.65|0
1748308800000|2025-05-27 01:20:00|1048.74|1046.24|1050.06|1047.56|1050.06|1047.56|1048.74|1046.24|0
1748309100000|2025-05-27 01:25:00|1049.95|1047.45|1050.32|1047.82|1050.75|1048.25|1049.04|1046.54|0
1748309400000|2025-05-27 01:30:00|1050.12|1047.62|1050.24|1047.74|1051.1|1048.6|1049.7|1047.2|0
1748309700000|2025-05-27 01:35:00|1050.03|1047.53|1048.43|1045.93|1050.04|1047.54|1047.26|1044.76|0
1748310000000|2025-05-27 01:40:00|1048.32|1045.82|1049.36|1046.86|1049.77|1047.27|1048.32|1045.82|0
1748310300000|2025-05-27 01:45:00|1048.87|1046.37|1048.24|1045.74|1048.87|1046.37|1047.33|1044.83|0
1748310600000|2025-05-27 01:50:00|1048.45|1045.95|1048.04|1045.54|1048.59|1046.09|1047.12|1044.62|0
1748310900000|2025-05-27 01:55:00|1047.95|1045.45|1048.17|1045.67|1048.49|1045.99|1047.5|1045|0
1748311200000|2025-05-27 02:00:00|1047.96|1045.46|1046.35|1043.85|1048.06|1045.56|1045.34|1042.84|0
1748311500000|2025-05-27 02:05:00|1046.15|1043.65|1047.04|1044.54|1047.97|1045.47|1041.65|1039.15|0
1748311800000|2025-05-27 02:10:00|1047.14|1044.64|1045.65|1043.15|1047.22|1044.72|1041.67|1039.17|0
1748312100000|2025-05-27 02:15:00|1045.86|1043.36|1046.2|1043.7|1047.26|1044.76|1041.59|1039.09|0
1748312400000|2025-05-27 02:20:00|1046.31|1043.81|1047.05|1044.55|1047.51|1045.01|1045.77|1043.27|0
1748312700000|2025-05-27 02:25:00|1046.95|1044.45|1047.45|1044.95|1047.45|1044.95|1042.39|1039.89|0
1748313000000|2025-05-27 02:30:00|1047.55|1045.05|1047.66|1045.16|1048.27|1045.77|1046.72|1044.22|0
1748313300000|2025-05-27 02:35:00|1047.46|1044.96|1047.78|1045.28|1048.18|1045.68|1047.13|1044.63|0
1748313600000|2025-05-27 02:40:00|1042.82|1040.32|1047.6|1045.1|1048.35|1045.85|1042.82|1040.32|0
1748313900000|2025-05-27 02:45:00|1047.7|1045.2|1047.66|1045.16|1047.89|1045.39|1047.15|1044.65|0
1748314200000|2025-05-27 02:50:00|1047.47|1044.97|1047.85|1045.35|1048.32|1045.82|1043.48|1040.98|0
1748314500000|2025-05-27 02:55:00|1047.65|1045.15|1048.87|1046.37|1049.33|1046.83|1044.76|1042.26|0
1748314800000|2025-05-27 03:00:00|1048.86|1046.36|1048.66|1046.16|1049.72|1047.22|1048.39|1045.89|0
1748315100000|2025-05-27 03:05:00|1048.74|1046.24|1048.7|1046.2|1049.23|1046.73|1044.39|1041.89|0
1748315400000|2025-05-27 03:10:00|1048.49|1045.99|1047.7|1045.2|1049.04|1046.54|1047.5|1045|0
1748315700000|2025-05-27 03:15:00|1047.5|1045|1048.22|1045.72|1048.77|1046.27|1047.25|1044.75|0
1748316000000|2025-05-27 03:20:00|1048.14|1045.64|1047.07|1044.57|1049.3|1046.8|1046.93|1044.43|0
1748316300000|2025-05-27 03:25:00|1046.86|1044.36|1048.04|1045.54|1048.31|1045.81|1042.5|1040|0
1748316600000|2025-05-27 03:30:00|1048.23|1045.73|1047.58|1045.08|1048.23|1045.73|1047.27|1044.77|0
1748316900000|2025-05-27 03:35:00|1047.48|1044.98|1047.37|1044.87|1048.02|1045.52|1047.18|1044.68|0
1748317200000|2025-05-27 03:40:00|1047.55|1045.05|1046.28|1043.78|1047.75|1045.25|1045.48|1042.98|0
1748317500000|2025-05-27 03:45:00|1046.07|1043.57|1045.48|1042.98|1046.38|1043.88|1042.29|1039.79|0
1748317800000|2025-05-27 03:50:00|1045.07|1042.57|1047.27|1044.77|1047.52|1045.02|1045|1042.5|0
1748318100000|2025-05-27 03:55:00|1047.17|1044.67|1045.78|1043.28|1047.33|1044.83|1045.15|1042.65|0
1748318400000|2025-05-27 04:00:00|1045.88|1043.38|1046.17|1043.67|1046.54|1044.04|1044.68|1042.18|0
1748318700000|2025-05-27 04:05:00|1046.09|1043.59|1047.35|1044.85|1047.64|1045.14|1045.44|1042.94|0
1748319000000|2025-05-27 04:10:00|1047.25|1044.75|1047.21|1044.71|1047.81|1045.31|1046.82|1044.32|0
1748319300000|2025-05-27 04:15:00|1047.01|1044.51|1047.64|1045.14|1047.72|1045.22|1046.56|1044.06|0
1748319600000|2025-05-27 04:20:00|1047.6|1045.1|1047.51|1045.01|1047.6|1045.1|1046.8|1044.3|0
1748319900000|2025-05-27 04:25:00|1047.72|1045.22|1048.05|1045.55|1048.5|1046|1047.25|1044.75|0
1748320200000|2025-05-27 04:30:00|1048.29|1045.79|1047.63|1045.13|1048.5|1046|1042.83|1040.33|0
1748320500000|2025-05-27 04:35:00|1047.35|1044.85|1047.67|1045.17|1047.89|1045.39|1046.7|1044.2|0
1748320800000|2025-05-27 04:40:00|1047.56|1045.06|1047.93|1045.43|1047.99|1045.49|1047.34|1044.84|0
1748321100000|2025-05-27 04:45:00|1047.82|1045.32|1047.71|1045.21|1048.09|1045.59|1047.31|1044.81|0
1748321400000|2025-05-27 04:50:00|1047.61|1045.11|1047.48|1044.98|1047.85|1045.35|1042.46|1039.96|0
1748321700000|2025-05-27 04:55:00|1047.57|1045.07|1047.71|1045.21|1047.71|1045.21|1042.61|1040.11|0
1748322000000|2025-05-27 05:00:00|1047.51|1045.01|1047.13|1044.63|1048.23|1045.73|1046.25|1043.75|0
1748322300000|2025-05-27 05:05:00|1046.95|1044.45|1046.8|1044.3|1047.56|1045.06|1046.35|1043.85|0
1748322600000|2025-05-27 05:10:00|1046.91|1044.41|1046.73|1044.23|1047.46|1044.96|1045.85|1043.35|0
1748322900000|2025-05-27 05:15:00|1046.03|1043.53|1046.6|1044.1|1047.32|1044.82|1045.82|1043.32|0
1748323200000|2025-05-27 05:20:00|1046.7|1044.2|1049.24|1046.74|1049.24|1046.74|1046.6|1044.1|0
1748323500000|2025-05-27 05:25:00|1049.09|1046.59|1050.59|1048.09|1050.59|1048.09|1048.63|1046.13|0
1748323800000|2025-05-27 05:30:00|1050.76|1048.26|1050.1|1047.6|1050.88|1048.38|1049.49|1046.99|0
1748324100000|2025-05-27 05:35:00|1050|1047.5|1051.7|1049.2|1051.7|1049.2|1050|1047.5|0
1748324400000|2025-05-27 05:40:00|1051.6|1049.1|1053.28|1050.78|1053.84|1051.34|1051.51|1049.01|0
1748324700000|2025-05-27 05:45:00|1053.07|1050.57|1053.43|1050.93|1054.13|1051.63|1053.07|1050.57|0
1748325000000|2025-05-27 05:50:00|1053.4|1050.9|1052.86|1050.36|1053.7|1051.2|1052.17|1049.67|0
1748325300000|2025-05-27 05:55:00|1052.75|1050.25|1053.17|1050.67|1053.58|1051.08|1048.67|1046.17|0
1748325600000|2025-05-27 06:00:00|1053.27|1050.77|1053.44|1050.94|1053.87|1051.37|1052.58|1050.08|0
1748325900000|2025-05-27 06:05:00|1053.23|1050.73|1049.12|1046.62|1054.47|1051.97|1049.12|1046.62|0
1748326200000|2025-05-27 06:10:00|1048.91|1046.41|1054.46|1051.96|1055.29|1052.79|1048.91|1046.41|0
1748326500000|2025-05-27 06:15:00|1054.67|1052.17|1056.14|1053.64|1056.14|1053.64|1054.01|1051.51|0
1748326800000|2025-05-27 06:20:00|1055.95|1053.45|1056.35|1053.85|1056.77|1054.27|1055.64|1053.14|0
1748327100000|2025-05-27 06:25:00|1056.24|1053.74|1056.31|1053.81|1057.3|1054.8|1055.89|1053.39|0
1748327400000|2025-05-27 06:30:00|1056.52|1054.02|1056.68|1054.18|1056.92|1054.42|1055.54|1053.04|0
1748327700000|2025-05-27 06:35:00|1056.58|1054.08|1058.83|1056.33|1059.6|1057.1|1054.26|1051.76|0
1748328000000|2025-05-27 06:40:00|1058.93|1056.43|1058.72|1056.22|1059.04|1056.54|1057.49|1054.99|0
1748328300000|2025-05-27 06:45:00|1059.35|1056.85|1058.88|1056.38|1059.67|1057.17|1054.65|1052.15|0
1748328600000|2025-05-27 06:50:00|1059.09|1056.59|1058.6|1056.1|1059.39|1056.89|1058.03|1055.53|0
1748328900000|2025-05-27 06:55:00|1058.62|1056.12|1058.99|1056.49|1059.33|1056.83|1058.36|1055.86|0
1748329200000|2025-05-27 07:00:00|1059.1|1056.6|1058.18|1055.68|1059.64|1057.14|1056.56|1054.06|0
1748329500000|2025-05-27 07:05:00|1058.08|1055.58|1061.04|1058.54|1062.01|1059.51|1057.98|1055.48|0
1748329800000|2025-05-27 07:10:00|1061.15|1058.65|1061.14|1058.64|1061.52|1059.02|1058.65|1056.15|0
1748330100000|2025-05-27 07:15:00|1061.24|1058.74|1061.18|1058.68|1062.79|1060.29|1058.31|1055.81|0
1748330400000|2025-05-27 07:20:00|1061.28|1058.78|1065.89|1063.39|1066.09|1063.59|1060.46|1057.96|0
1748330700000|2025-05-27 07:25:00|1066.1|1063.6|1065.84|1063.34|1067.45|1064.95|1061.07|1058.57|0
1748331000000|2025-05-27 07:30:00|1065.73|1063.23|1070.48|1067.98|1071.37|1068.87|1064.74|1062.24|0
1748331300000|2025-05-27 07:35:00|1070.69|1068.19|1072.4|1069.9|1073.26|1070.76|1070.22|1067.72|0
1748331600000|2025-05-27 07:40:00|1072|1069.5|1072.42|1069.92|1078.97|1076.47|1071.79|1069.29|0
1748331900000|2025-05-27 07:45:00|1072.31|1069.81|1079.37|1076.87|1082.09|1079.59|1071.79|1069.29|0
1748332200000|2025-05-27 07:50:00|1079.16|1076.66|1079.01|1076.51|1083.68|1081.18|1078.55|1076.05|0
1748332500000|2025-05-27 07:55:00|1079.22|1076.72|1076.27|1073.77|1079.22|1076.72|1075.81|1073.31|0
1748332800000|2025-05-27 08:00:00|1076.68|1074.18|1076.1|1073.6|1077.64|1075.14|1074.66|1072.16|0
1748333100000|2025-05-27 08:05:00|1075.99|1073.49|1076.29|1073.79|1076.94|1074.44|1075.02|1072.52|0
1748333400000|2025-05-27 08:10:00|1076.19|1073.69|1077.55|1075.05|1079.06|1076.56|1075.5|1073|0
1748333700000|2025-05-27 08:15:00|1077.44|1074.94|1077|1074.5|1078.32|1075.82|1072.14|1069.64|0
1748334000000|2025-05-27 08:20:00|1076.47|1073.97|1075.57|1073.07|1076.63|1074.13|1074.71|1072.21|0
1748334300000|2025-05-27 08:25:00|1075.78|1073.28|1075.45|1072.95|1076.1|1073.6|1070.24|1067.74|0
1748334600000|2025-05-27 08:30:00|1075.66|1073.16|1074.77|1072.27|1075.82|1073.32|1073.58|1071.08|0
1748334900000|2025-05-27 08:35:00|1071.24|1068.74|1073.3|1070.8|1074.63|1072.13|1070.51|1068.01|0
1748335200000|2025-05-27 08:40:00|1069.49|1066.99|1074.82|1072.32|1075.29|1072.79|1069.28|1066.78|0
1748335500000|2025-05-27 08:45:00|1074.92|1072.42|1071.39|1068.89|1075.55|1073.05|1070.16|1067.66|0
1748335800000|2025-05-27 08:50:00|1071.18|1068.68|1071.3|1068.8|1072.04|1069.54|1070.18|1067.68|0
1748336100000|2025-05-27 08:55:00|1071.21|1068.71|1072.65|1070.15|1076.22|1073.72|1068.84|1066.34|0
1748336400000|2025-05-27 09:00:00|1072.75|1070.25|1075.89|1073.39|1075.99|1073.49|1071.82|1069.32|0
1748336700000|2025-05-27 09:05:00|1075.85|1073.35|1077.42|1074.92|1077.42|1074.92|1075.36|1072.86|0
1748337000000|2025-05-27 09:10:00|1076.61|1074.11|1079.81|1077.31|1080.45|1077.95|1076.35|1073.85|0
1748337300000|2025-05-27 09:15:00|1079.39|1076.89|1077.18|1074.68|1079.58|1077.08|1077.07|1074.57|0
1748337600000|2025-05-27 09:20:00|1076.97|1074.47|1076.09|1073.59|1077.58|1075.08|1075.77|1073.27|0
1748337900000|2025-05-27 09:25:00|1075.88|1073.38|1075.36|1072.86|1076.41|1073.91|1072.05|1069.55|0
1748338200000|2025-05-27 09:30:00|1075.57|1073.07|1071.69|1069.19|1076.61|1074.11|1071.48|1068.98|0
1748338500000|2025-05-27 09:35:00|1076.29|1073.79|1078.46|1075.96|1078.67|1076.17|1075.64|1073.14|0
1748338800000|2025-05-27 09:40:00|1078.25|1075.75|1076.94|1074.44|1079.07|1076.57|1074.37|1071.87|0
1748339100000|2025-05-27 09:45:00|1077.15|1074.65|1077.38|1074.88|1078.08|1075.58|1076.23|1073.73|0
1748339400000|2025-05-27 09:50:00|1077.27|1074.77|1077.07|1074.57|1078.11|1075.61|1076.57|1074.07|0
1748339700000|2025-05-27 09:55:00|1077.23|1074.73|1076.13|1073.63|1077.36|1074.86|1073.35|1070.85|0
1748340000000|2025-05-27 10:00:00|1076.4|1073.9|1076.19|1073.69|1076.82|1074.32|1075.42|1072.92|0
1748340300000|2025-05-27 10:05:00|1076.3|1073.8|1075.84|1073.34|1076.64|1074.14|1070.86|1068.36|0
1748340600000|2025-05-27 10:10:00|1075.74|1073.24|1075.82|1073.32|1076.4|1073.9|1070.5|1068|0
1748340900000|2025-05-27 10:15:00|1075.58|1073.08|1077.73|1075.23|1078.1|1075.6|1071.69|1069.19|0
1748341200000|2025-05-27 10:20:00|1072.02|1069.52|1077.12|1074.62|1077.88|1075.38|1072.02|1069.52|0
1748341500000|2025-05-27 10:25:00|1077.33|1074.83|1078.14|1075.64|1078.55|1076.05|1076.96|1074.46|0
1748341800000|2025-05-27 10:30:00|1078.46|1075.96|1079.08|1076.58|1079.34|1076.84|1074.78|1072.28|0
1748342100000|2025-05-27 10:35:00|1079.5|1077|1077.64|1075.14|1079.99|1077.49|1076.81|1074.31|0
1748342400000|2025-05-27 10:40:00|1077.43|1074.93|1077.21|1074.71|1077.57|1075.07|1075.53|1073.03|0
1748342700000|2025-05-27 10:45:00|1077.11|1074.61|1073.94|1071.44|1077.51|1075.01|1073.94|1071.44|0
1748343000000|2025-05-27 10:50:00|1073.74|1071.24|1074.12|1071.62|1075.05|1072.55|1071.7|1069.2|0
1748343300000|2025-05-27 10:55:00|1073.92|1071.42|1072.87|1070.37|1074.39|1071.89|1068.37|1065.87|0
1748343600000|2025-05-27 11:00:00|1072.25|1069.75|1068.93|1066.43|1073.02|1070.52|1065.71|1063.21|0
1748343900000|2025-05-27 11:05:00|1068.82|1066.32|1069.36|1066.86|1070.39|1067.89|1065.45|1062.95|0
1748344200000|2025-05-27 11:10:00|1069.57|1067.07|1070.27|1067.77|1071.36|1068.86|1069.03|1066.53|0
1748344500000|2025-05-27 11:15:00|1070.37|1067.87|1068.29|1065.79|1070.77|1068.27|1068.16|1065.66|0
1748344800000|2025-05-27 11:20:00|1068.67|1066.17|1068.88|1066.38|1070.27|1067.77|1067.62|1065.12|0
1748345100000|2025-05-27 11:25:00|1068.98|1066.48|1069.61|1067.11|1070.49|1067.99|1068.56|1066.06|0
1748345400000|2025-05-27 11:30:00|1069.71|1067.21|1073.91|1071.41|1074.32|1071.82|1069.02|1066.52|0
1748345700000|2025-05-27 11:35:00|1074.12|1071.62|1073.42|1070.92|1075.36|1072.86|1073.42|1070.92|0
1748346000000|2025-05-27 11:40:00|1073.81|1071.31|1074.39|1071.89|1074.88|1072.38|1072.77|1070.27|0
1748346300000|2025-05-27 11:45:00|1074.6|1072.1|1073.32|1070.82|1074.82|1072.32|1072.98|1070.48|0
1748346600000|2025-05-27 11:50:00|1073.21|1070.71|1072.6|1070.1|1073.96|1071.46|1070.61|1068.11|0
1748346900000|2025-05-27 11:55:00|1072.7|1070.2|1072.4|1069.9|1073.47|1070.97|1072.11|1069.61|0
1748347200000|2025-05-27 12:00:00|1072.19|1069.69|1071.83|1069.33|1072.69|1070.19|1070.96|1068.46|0
1748347500000|2025-05-27 12:05:00|1071.93|1069.43|1070.66|1068.16|1072.69|1070.19|1069.76|1067.26|0
1748347800000|2025-05-27 12:10:00|1070.25|1067.75|1069.54|1067.04|1071.65|1069.15|1069.14|1066.64|0
1748348100000|2025-05-27 12:15:00|1069.33|1066.83|1067.97|1065.47|1070.89|1068.39|1067.82|1065.32|0
1748348400000|2025-05-27 12:20:00|1067.76|1065.26|1072.33|1069.83|1074.36|1071.86|1067.76|1065.26|0
1748348700000|2025-05-27 12:25:00|1072.23|1069.73|1071.24|1068.74|1072.25|1069.75|1069.86|1067.36|0
1748349000000|2025-05-27 12:30:00|1071.04|1068.54|1070.22|1067.72|1071.85|1069.35|1068.21|1065.71|0
1748349300000|2025-05-27 12:35:00|1070.51|1068.01|1068.72|1066.22|1071.96|1069.46|1064.79|1062.29|0
1748349600000|2025-05-27 12:40:00|1068.52|1066.02|1062.32|1059.82|1068.78|1066.28|1062.32|1059.82|0
1748349900000|2025-05-27 12:45:00|1062.73|1060.23|1067.11|1064.61|1068.6|1066.1|1062.73|1060.23|0
1748350200000|2025-05-27 12:50:00|1067.27|1064.77|1061.52|1059.02|1067.27|1064.77|1061.31|1058.81|0
1748350500000|2025-05-27 12:55:00|1061.31|1058.81|1065.45|1062.95|1066.16|1063.66|1061.31|1058.81|0
1748350800000|2025-05-27 13:00:00|1065.23|1062.73|1068.06|1065.56|1068.69|1066.19|1064.58|1062.08|0
1748351100000|2025-05-27 13:05:00|1068.13|1065.63|1069.09|1066.59|1069.59|1067.09|1067.71|1065.21|0
1748351400000|2025-05-27 13:10:00|1068.88|1066.38|1069.33|1066.83|1070.11|1067.61|1068.88|1066.38|0
1748351700000|2025-05-27 13:15:00|1069.01|1066.51|1070.98|1068.48|1071.58|1069.08|1069.01|1066.51|0
1748352000000|2025-05-27 13:20:00|1071.18|1068.68|1069.42|1066.42|1072.06|1069.56|1069.04|1066.42|0
1748352300000|2025-05-27 13:25:00|1067.96|1064.96|1060.38|1057.38|1068.49|1065.49|1060.38|1057.38|0
1748352600000|2025-05-27 13:30:00|1060.92|1058.42|1052.57|1050.07|1062.58|1060.08|1051.21|1048.71|0
1748352900000|2025-05-27 13:35:00|1051.54|1049.04|1053.42|1050.92|1054.05|1051.55|1046.42|1043.92|0
1748353200000|2025-05-27 13:40:00|1054.66|1052.16|1055.86|1053.36|1057.13|1054.63|1053.21|1050.71|0
1748353500000|2025-05-27 13:45:00|1056.06|1053.56|1057.87|1055.37|1059.97|1057.47|1055.19|1052.69|0
1748353800000|2025-05-27 13:50:00|1058.08|1055.58|1058.86|1056.36|1059.96|1057.46|1054.45|1051.95|0
1748354100000|2025-05-27 13:55:00|1058.83|1056.33|1059.26|1056.76|1061.52|1059.02|1058.63|1056.13|0
1748354400000|2025-05-27 14:00:00|1062.58|1060.08|1063.68|1061.18|1065.86|1063.36|1061.75|1059.25|0
1748354700000|2025-05-27 14:05:00|1064.2|1061.7|1065.11|1062.61|1066.16|1063.66|1063.19|1060.69|0
1748355000000|2025-05-27 14:10:00|1065.32|1062.82|1065.31|1062.81|1067.86|1065.36|1063.2|1060.7|0
1748355300000|2025-05-27 14:15:00|1064.78|1062.28|1070.41|1067.91|1070.41|1067.91|1064.43|1061.93|0
1748355600000|2025-05-27 14:20:00|1070.2|1067.7|1072.63|1070.13|1073.84|1071.34|1069.48|1066.98|0
1748355900000|2025-05-27 14:25:00|1072.42|1069.92|1072.81|1070.31|1076.02|1073.52|1071.98|1069.48|0
1748356200000|2025-05-27 14:30:00|1073.02|1070.52|1074.34|1071.84|1075.72|1073.22|1073.02|1070.52|0
1748356500000|2025-05-27 14:35:00|1074.13|1071.63|1074.14|1071.64|1075.26|1072.76|1071.42|1068.92|0
1748356800000|2025-05-27 14:40:00|1074.35|1071.85|1074.97|1072.47|1076.05|1073.55|1072.86|1070.36|0
1748357100000|2025-05-27 14:45:00|1074.86|1072.36|1075.97|1073.47|1079.03|1076.53|1074.38|1071.88|0
1748357400000|2025-05-27 14:50:00|1076.39|1073.89|1077.09|1074.59|1078.69|1076.19|1075.74|1073.24|0
1748357700000|2025-05-27 14:55:00|1076.88|1074.38|1074.36|1071.86|1077.74|1075.24|1073.59|1071.09|0
1748358000000|2025-05-27 15:00:00|1074.57|1072.07|1076.65|1074.15|1077.44|1074.94|1073.94|1071.44|0
1748358300000|2025-05-27 15:05:00|1076.44|1073.94|1075.14|1072.64|1076.44|1073.94|1073.95|1071.45|0
1748358600000|2025-05-27 15:10:00|1074.93|1072.43|1076.98|1074.48|1077.12|1074.62|1074.32|1071.82|0
1748358900000|2025-05-27 15:15:00|1076.82|1074.32|1078.58|1076.08|1078.79|1076.29|1076.7|1074.2|0
1748359200000|2025-05-27 15:20:00|1078.79|1076.29|1078.85|1076.35|1079.06|1076.56|1075.2|1072.7|0
1748359500000|2025-05-27 15:25:00|1079.06|1076.56|1081.25|1078.75|1082.83|1080.33|1078.65|1076.15|0
1748359800000|2025-05-27 15:30:00|1081.04|1078.54|1080.84|1078.34|1081.57|1079.07|1079.2|1076.7|0
1748360100000|2025-05-27 15:35:00|1080.42|1077.92|1080.71|1078.21|1081.7|1079.2|1079.45|1076.95|0
1748360400000|2025-05-27 15:40:00|1080.5|1078|1081.68|1079.18|1082.32|1079.82|1077.54|1075.04|0
1748360700000|2025-05-27 15:45:00|1081.89|1079.39|1081.23|1078.73|1082.65|1080.15|1080.5|1078|0
1748361000000|2025-05-27 15:50:00|1081.02|1078.52|1083.55|1081.05|1083.76|1081.26|1080.44|1077.94|0
1748361300000|2025-05-27 15:55:00|1083.13|1080.63|1082|1079.5|1083.97|1081.47|1081.22|1078.72|0
1748361600000|2025-05-27 16:00:00|1082.21|1079.71|1087.08|1084.58|1087.38|1084.88|1082.19|1079.69|0
1748361900000|2025-05-27 16:05:00|1086.87|1084.37|1087.07|1084.57|1088.4|1085.9|1084.83|1082.33|0
1748362200000|2025-05-27 16:10:00|1086.86|1084.36|1086.88|1084.38|1088.02|1085.52|1086.43|1083.93|0
1748362500000|2025-05-27 16:15:00|1087.09|1084.59|1085.43|1082.93|1087.47|1084.97|1085.42|1082.92|0
1748362800000|2025-05-27 16:20:00|1085.64|1083.14|1087.92|1085.42|1088.09|1085.59|1085.64|1083.14|0
1748363100000|2025-05-27 16:25:00|1088.34|1085.84|1086.65|1084.15|1088.34|1085.84|1085.97|1083.47|0
1748363400000|2025-05-27 16:30:00|1086.44|1083.94|1087.32|1084.82|1088.61|1086.11|1086.44|1083.94|0
1748363700000|2025-05-27 16:35:00|1087.11|1084.61|1095.01|1092.51|1095.77|1093.27|1087.11|1084.61|0
1748364000000|2025-05-27 16:40:00|1095.22|1092.72|1093.88|1091.38|1097.38|1094.88|1093.46|1090.96|0
1748364300000|2025-05-27 16:45:00|1094.09|1091.59|1091.4|1088.9|1095.01|1092.51|1090.05|1087.55|0
1748364600000|2025-05-27 16:50:00|1091.61|1089.11|1092.93|1090.43|1093.94|1091.44|1090.67|1088.17|0
1748364900000|2025-05-27 16:55:00|1093.14|1090.64|1091.08|1088.58|1093.48|1090.98|1090.26|1087.76|0
1748365200000|2025-05-27 17:00:00|1091.29|1088.79|1094.09|1091.59|1095.31|1092.81|1091.08|1088.58|0
1748365500000|2025-05-27 17:05:00|1093.88|1091.38|1092.59|1090.09|1093.98|1091.48|1091.8|1089.3|0
1748365800000|2025-05-27 17:10:00|1092.8|1090.3|1092.06|1089.56|1093.24|1090.74|1090.68|1088.18|0
1748366100000|2025-05-27 17:15:00|1092.27|1089.77|1093.57|1091.07|1093.99|1091.49|1091.19|1088.69|0
1748366400000|2025-05-27 17:20:00|1093.93|1091.43|1094.13|1091.63|1095.39|1092.89|1093.12|1090.62|0
1748366700000|2025-05-27 17:25:00|1094.34|1091.84|1093.31|1090.81|1094.82|1092.32|1092.04|1089.54|0
1748367000000|2025-05-27 17:30:00|1093.1|1090.6|1093.06|1090.56|1093.88|1091.38|1091.47|1088.97|0
1748367300000|2025-05-27 17:35:00|1093.27|1090.77|1092.95|1090.45|1096.41|1093.91|1091.7|1089.2|0
1748367600000|2025-05-27 17:40:00|1092.74|1090.24|1094.33|1091.83|1094.86|1092.36|1092.32|1089.82|0
1748367900000|2025-05-27 17:45:00|1094.54|1092.04|1096.6|1094.1|1096.6|1094.1|1093.6|1091.1|0
1748368200000|2025-05-27 17:50:00|1096.81|1094.31|1096.9|1094.4|1097.65|1095.15|1096.05|1093.55|0
1748368500000|2025-05-27 17:55:00|1097.11|1094.61|1100.19|1097.69|1100.43|1097.93|1097.04|1094.54|0
1748368800000|2025-05-27 18:00:00|1099.98|1097.48|1098.36|1095.86|1102.55|1100.05|1098.36|1095.86|0
1748369100000|2025-05-27 18:05:00|1097.94|1095.44|1099.33|1096.83|1100.18|1097.68|1097.94|1095.44|0
1748369400000|2025-05-27 18:10:00|1099.25|1096.75|1101.46|1098.96|1101.96|1099.46|1098.8|1096.3|0
1748369700000|2025-05-27 18:15:00|1101.67|1099.17|1098.7|1096.2|1102.17|1099.67|1098.47|1095.97|0
1748370000000|2025-05-27 18:20:00|1098.8|1096.3|1098.48|1095.98|1099.05|1096.55|1096.37|1093.87|0
1748370300000|2025-05-27 18:25:00|1098.27|1095.77|1097.94|1095.44|1099.77|1097.27|1097.33|1094.83|0
1748370600000|2025-05-27 18:30:00|1097.73|1095.23|1098.66|1096.16|1099.36|1096.86|1097.32|1094.82|0
1748370900000|2025-05-27 18:35:00|1098.79|1096.29|1098.43|1095.93|1099.9|1097.4|1097.68|1095.18|0
1748371200000|2025-05-27 18:40:00|1098.64|1096.14|1096.62|1094.12|1098.64|1096.14|1095.69|1093.19|0
1748371500000|2025-05-27 18:45:00|1096.83|1094.33|1097.15|1094.65|1098.21|1095.71|1096.41|1093.91|0
1748371800000|2025-05-27 18:50:00|1096.94|1094.44|1096.92|1094.42|1097.56|1095.06|1095.85|1093.35|0
1748372100000|2025-05-27 18:55:00|1096.71|1094.21|1095|1092.5|1096.98|1094.48|1094.12|1091.62|0
1748372400000|2025-05-27 19:00:00|1094.58|1092.08|1094.91|1092.41|1095.9|1093.4|1092.93|1090.43|0
1748372700000|2025-05-27 19:05:00|1095.12|1092.62|1096.02|1093.52|1097.79|1095.29|1094.49|1091.99|0
1748373000000|2025-05-27 19:10:00|1095.6|1093.1|1093.95|1091.45|1096.42|1093.92|1093.35|1090.85|0
1748373300000|2025-05-27 19:15:00|1093.74|1091.24|1095.01|1092.51|1095.01|1092.51|1093.3|1090.8|0
1748373600000|2025-05-27 19:20:00|1095.22|1092.72|1095.95|1093.45|1096.18|1093.68|1093.57|1091.07|0
1748373900000|2025-05-27 19:25:00|1095.53|1093.03|1093.52|1091.02|1095.53|1093.03|1093.52|1091.02|0
1748374200000|2025-05-27 19:30:00|1093.73|1091.23|1094.12|1091.62|1094.12|1091.62|1090.44|1087.94|0
1748374500000|2025-05-27 19:35:00|1094.33|1091.83|1094.24|1091.74|1094.45|1091.95|1091.42|1088.92|0
1748374800000|2025-05-27 19:40:00|1094.03|1091.53|1094.6|1092.1|1096.8|1094.3|1093.24|1090.74|0
1748375100000|2025-05-27 19:45:00|1094.39|1091.89|1091.35|1088.85|1094.6|1092.1|1090.86|1088.36|0
1748375400000|2025-05-27 19:50:00|1091.14|1088.64|1094.03|1091.53|1094.97|1092.47|1090.72|1088.22|0
1748375700000|2025-05-27 19:55:00|1095.71|1093.21|1098.33|1095.83|1098.33|1095.83|1093.44|1090.94|0
1748376000000|2025-05-27 20:00:00|1098.54|1096.04|1097.27|1094.77|1099.78|1097.28|1095.33|1092.83|0
1748376300000|2025-05-27 20:05:00|1097.29|1094.79|1102.06|1099.56|1102.63|1100.13|1096.87|1094.37|0
1748376600000|2025-05-27 20:10:00|1102.27|1099.77|1103.02|1100.52|1104.63|1102.13|1101.5|1099|0
1748376900000|2025-05-27 20:15:00|1103.23|1100.73|1104.55|1102.05|1104.77|1102.27|1102.79|1100.29|0
1748377200000|2025-05-27 20:20:00|1104.34|1101.84|1103.13|1100.63|1104.34|1101.84|1102.41|1099.91|0
1748377500000|2025-05-27 20:25:00|1103.32|1100.82|1101.88|1099.38|1103.68|1101.18|1101.84|1099.34|0
1748377800000|2025-05-27 20:30:00|1102.05|1099.55|1101.89|1099.39|1102.26|1099.76|1101.11|1098.61|0
1748378100000|2025-05-27 20:35:00|1102.1|1099.6|1102.3|1099.8|1102.53|1100.03|1101.71|1099.21|0
1748378400000|2025-05-27 20:40:00|1102.09|1099.59|1103.35|1100.85|1103.45|1100.95|1101.66|1099.16|0
1748378700000|2025-05-27 20:45:00|1103.51|1101.01|1104.07|1101.57|1104.27|1101.77|1102.73|1100.23|0
1748379000000|2025-05-27 20:50:00|1103.86|1101.36|1104.46|1101.96|1104.47|1101.97|1103.08|1100.58|0
1748379300000|2025-05-27 20:55:00|1104.71|1101.71|1104.08|1101.08|1104.92|1101.92|1104.08|1101.08|0
1748379600000|2025-05-27 21:00:00|1104.29|1101.29|1104.28|1101.28|1104.29|1101.29|1104.28|1101.28|0
1748380200000|2025-05-27 21:10:00|1104.48|1101.48|1104.94|1101.94|1105.02|1102.02|1104.48|1101.48|0
1748380500000|2025-05-27 21:15:00|1104.59|1101.59|1104.94|1101.94|1104.94|1101.94|1104.13|1101.13|0
1748380800000|2025-05-27 21:20:00|1104.97|1101.97|1105.81|1102.81|1106.16|1103.16|1104.32|1101.32|0
1748381100000|2025-05-27 21:25:00|1105.85|1102.85|1106.24|1103.24|1106.32|1103.32|1105.78|1102.78|0
1748381400000|2025-05-27 21:30:00|1106.27|1103.27|1106.24|1103.24|1106.27|1103.27|1106.2|1103.2|0
1748381700000|2025-05-27 21:35:00|1106.04|1103.04|1105.73|1102.73|1106.04|1103.04|1105.42|1102.42|0
1748382000000|2025-05-27 21:40:00|1105.58|1102.58|1104.81|1101.81|1105.58|1102.58|1104.74|1101.74|0
1748382300000|2025-05-27 21:45:00|1104.85|1101.85|1104.19|1101.19|1104.93|1101.93|1104.19|1101.19|0
1748382600000|2025-05-27 21:50:00|1103.93|1100.93|1104.42|1101.42|1104.66|1101.66|1103.93|1100.93|0
1748382900000|2025-05-27 21:55:00|1104.45|1101.45|1104.87|1101.87|1105.03|1102.03|1104.27|1101.27|0
1748383200000|2025-05-27 22:00:00|1103.43|1100.43|1101.85|1098.85|1103.43|1100.43|1101.43|1098.43|0
1748383500000|2025-05-27 22:05:00|1102.06|1099.06|1101.11|1098.11|1102.27|1099.27|1100.59|1097.59|0
1748383800000|2025-05-27 22:10:00|1101.22|1098.22|1100.37|1097.37|1101.43|1098.43|1099.95|1096.95|0
1748384100000|2025-05-27 22:15:00|1100.58|1097.58|1100.79|1097.79|1102.48|1099.48|1100.58|1097.58|0
1748384400000|2025-05-27 22:20:00|1100.68|1097.68|1101.63|1098.63|1101.84|1098.84|1099.95|1096.95|0
1748384700000|2025-05-27 22:25:00|1101.94|1098.94|1101.63|1098.63|1102.05|1099.05|1101.42|1098.42|0
1748385000000|2025-05-27 22:30:00|1101.42|1098.42|1100.16|1097.16|1101.42|1098.42|1100.16|1097.16|0
1748385300000|2025-05-27 22:35:00|1100.37|1097.37|1101.21|1098.21|1101.21|1098.21|1100.26|1097.26|0
1748385600000|2025-05-27 22:40:00|1101.42|1098.42|1100.99|1097.99|1101.42|1098.42|1100.78|1097.78|0
1748385900000|2025-05-27 22:45:00|1100.78|1097.78|1101.62|1098.62|1102.47|1099.47|1100.78|1097.78|0
1748386200000|2025-05-27 22:50:00|1101.83|1098.83|1102.25|1099.25|1102.46|1099.46|1101.2|1098.2|0
1748386500000|2025-05-27 22:55:00|1102.04|1099.04|1103.09|1100.09|1103.31|1100.31|1101.83|1098.83|0
1748386800000|2025-05-27 23:00:00|1102.88|1099.88|1102.46|1099.46|1103.3|1100.3|1102.25|1099.25|0
1748387100000|2025-05-27 23:05:00|1102.35|1099.35|1103.09|1100.09|1103.3|1100.3|1102.25|1099.25|0
1748387400000|2025-05-27 23:10:00|1103.3|1100.3|1103.51|1100.51|1103.72|1100.72|1103.3|1100.3|0
1748387700000|2025-05-27 23:15:00|1103.72|1100.72|1104.35|1101.35|1105.19|1102.19|1103.3|1100.3|0
1748388000000|2025-05-27 23:20:00|1104.24|1101.24|1102.56|1099.56|1104.77|1101.77|1102.24|1099.24|0
1748388300000|2025-05-27 23:25:00|1102.46|1099.46|1101.82|1098.82|1102.67|1099.67|1101.71|1098.71|0
1748388600000|2025-05-27 23:30:00|1102.03|1099.03|1102.87|1099.87|1103.08|1100.08|1101.61|1098.61|0
1748388900000|2025-05-27 23:35:00|1103.08|1100.08|1103.92|1100.92|1103.93|1100.93|1102.87|1099.87|0
1748389200000|2025-05-27 23:40:00|1103.71|1100.71|1103.5|1100.5|1103.71|1100.71|1102.97|1099.97|0
1748389500000|2025-05-27 23:45:00|1103.39|1100.39|1102.45|1099.45|1103.71|1100.71|1102.45|1099.45|0
1748389800000|2025-05-27 23:50:00|1102.24|1099.24|1102.87|1099.87|1103.29|1100.29|1101.81|1098.81|0
1748390100000|2025-05-27 23:55:00|1102.76|1099.76|1101.81|1098.81|1103.71|1100.71|1101.81|1098.81|0
1748390400000|2025-05-28 00:00:00|1101.6|1098.6|1100.55|1097.55|1101.6|1098.6|1099.71|1096.71|0
1748390700000|2025-05-28 00:05:00|1100.76|1097.76|1100.23|1097.23|1101.39|1098.39|1099.71|1096.71|0
1748391000000|2025-05-28 00:10:00|1100.13|1097.13|1099.91|1096.91|1100.13|1097.13|1099.28|1096.28|0
1748391300000|2025-05-28 00:15:00|1099.66|1097.16|1099.45|1096.95|1100.12|1097.62|1098.83|1096.33|0
1748391600000|2025-05-28 00:20:00|1099.35|1096.85|1100.25|1097.75|1100.65|1098.15|1098.59|1096.09|0
1748391900000|2025-05-28 00:25:00|1100.37|1097.87|1099.93|1097.43|1100.75|1098.25|1099.51|1097.01|0
1748392200000|2025-05-28 00:30:00|1100.07|1097.57|1100.26|1097.76|1100.47|1097.97|1099.75|1097.25|0
1748392500000|2025-05-28 00:35:00|1100.47|1097.97|1099.72|1097.22|1100.47|1097.97|1098.89|1096.39|0
1748392800000|2025-05-28 00:40:00|1099.48|1096.98|1099.36|1096.86|1099.65|1097.15|1098.96|1096.46|0
1748393100000|2025-05-28 00:45:00|1099.26|1096.76|1098.37|1095.87|1099.91|1097.41|1098.37|1095.87|0
1748393400000|2025-05-28 00:50:00|1098.58|1096.08|1099.61|1097.11|1099.61|1097.11|1098.27|1095.77|0
1748393700000|2025-05-28 00:55:00|1099.4|1096.9|1099.22|1096.72|1099.62|1097.12|1099.03|1096.53|0
1748394000000|2025-05-28 01:00:00|1099.12|1096.62|1100|1097.5|1100.41|1097.91|1099.12|1096.62|0
1748394300000|2025-05-28 01:05:00|1099.98|1097.48|1100.85|1098.35|1100.85|1098.35|1099.19|1096.69|0
1748394600000|2025-05-28 01:10:00|1100.75|1098.25|1100.23|1097.73|1101.52|1099.02|1099.95|1097.45|0
1748394900000|2025-05-28 01:15:00|1100.5|1098|1100.24|1097.74|1100.94|1098.44|1100.22|1097.72|0
1748395200000|2025-05-28 01:20:00|1100.45|1097.95|1100.86|1098.36|1101.53|1099.03|1099.52|1097.02|0
1748395500000|2025-05-28 01:25:00|1100.75|1098.25|1100.82|1098.32|1101.24|1098.74|1100.28|1097.78|0
1748395800000|2025-05-28 01:30:00|1100.61|1098.11|1100.29|1097.79|1101.57|1099.07|1099.64|1097.14|0
1748396100000|2025-05-28 01:35:00|1100.18|1097.68|1099.3|1096.8|1100.72|1098.22|1098.62|1096.12|0
1748396400000|2025-05-28 01:40:00|1099.4|1096.9|1099.12|1096.62|1099.51|1097.01|1098.34|1095.84|0
1748396700000|2025-05-28 01:45:00|1099.01|1096.51|1097.79|1095.29|1099.04|1096.54|1097.28|1094.78|0
1748397000000|2025-05-28 01:50:00|1098|1095.5|1098.1|1095.6|1098.61|1096.11|1097.65|1095.15|0
1748397300000|2025-05-28 01:55:00|1097.98|1095.48|1097.99|1095.49|1098.35|1095.85|1097.64|1095.14|0
1748397600000|2025-05-28 02:00:00|1097.88|1095.38|1097.74|1095.24|1099|1096.5|1097.54|1095.04|0
1748397900000|2025-05-28 02:05:00|1097.91|1095.41|1097.92|1095.42|1098.54|1096.04|1097.65|1095.15|0
1748398200000|2025-05-28 02:10:00|1097.95|1095.45|1098.26|1095.76|1098.64|1096.14|1097.5|1095|0
1748398500000|2025-05-28 02:15:00|1098.47|1095.97|1098.2|1095.7|1099.41|1096.91|1098.19|1095.69|0
1748398800000|2025-05-28 02:20:00|1098.87|1096.37|1098.55|1096.05|1098.88|1096.38|1098.1|1095.6|0
1748399100000|2025-05-28 02:25:00|1098.34|1095.84|1098.19|1095.69|1098.9|1096.4|1097.99|1095.49|0
1748399400000|2025-05-28 02:30:00|1098.4|1095.9|1098.34|1095.84|1098.75|1096.25|1097.96|1095.46|0
1748399700000|2025-05-28 02:35:00|1098.35|1095.85|1099.75|1097.25|1099.75|1097.25|1098.27|1095.77|0
1748400000000|2025-05-28 02:40:00|1099.4|1096.9|1098.67|1096.17|1099.4|1096.9|1098.41|1095.91|0
1748400300000|2025-05-28 02:45:00|1098.88|1096.38|1098.77|1096.27|1098.94|1096.44|1098.41|1095.91|0
1748400600000|2025-05-28 02:50:00|1098.7|1096.2|1098.77|1096.27|1099.03|1096.53|1098.44|1095.94|0
1748400900000|2025-05-28 02:55:00|1098.98|1096.48|1098.66|1096.16|1099.04|1096.54|1098.5|1096|0
1748401200000|2025-05-28 03:00:00|1098.87|1096.37|1098.71|1096.21|1098.96|1096.46|1098.58|1096.08|0
1748401500000|2025-05-28 03:05:00|1098.74|1096.24|1098.02|1095.52|1098.74|1096.24|1097.61|1095.11|0
1748401800000|2025-05-28 03:10:00|1098.44|1095.94|1098.43|1095.93|1098.86|1096.36|1098.04|1095.54|0
1748402100000|2025-05-28 03:15:00|1098.26|1095.76|1099.5|1097|1099.5|1097|1098.05|1095.55|0
1748402400000|2025-05-28 03:20:00|1099.21|1096.71|1099.26|1096.76|1099.5|1097|1098.61|1096.11|0
1748402700000|2025-05-28 03:25:00|1098.86|1096.36|1099.17|1096.67|1099.17|1096.67|1098.67|1096.17|0
1748403000000|2025-05-28 03:30:00|1098.91|1096.41|1098.67|1096.17|1099.06|1096.56|1098.55|1096.05|0
1748403300000|2025-05-28 03:35:00|1098.46|1095.96|1098.37|1095.87|1099.01|1096.51|1097.99|1095.49|0
1748403600000|2025-05-28 03:40:00|1098.47|1095.97|1095.16|1092.66|1098.47|1095.97|1094.56|1092.06|0
1748403900000|2025-05-28 03:45:00|1095.27|1092.77|1095.08|1092.58|1095.3|1092.8|1094.81|1092.31|0
1748404200000|2025-05-28 03:50:00|1095.09|1092.59|1094.32|1091.82|1095.32|1092.82|1094.1|1091.6|0
1748404500000|2025-05-28 03:55:00|1094.11|1091.61|1094.69|1092.19|1094.9|1092.4|1094.08|1091.58|0
1748404800000|2025-05-28 04:00:00|1094.58|1092.08|1094.41|1091.91|1094.83|1092.33|1094.05|1091.55|0
1748405100000|2025-05-28 04:05:00|1093.92|1091.42|1094.16|1091.66|1094.52|1092.02|1093.92|1091.42|0
1748405400000|2025-05-28 04:10:00|1093.95|1091.45|1094.28|1091.78|1094.74|1092.24|1093.89|1091.39|0
1748405700000|2025-05-28 04:15:00|1094.49|1091.99|1094.17|1091.67|1094.49|1091.99|1093.87|1091.37|0
1748406000000|2025-05-28 04:20:00|1094.02|1091.52|1093.99|1091.49|1094.33|1091.83|1088.8|1086.3|0
1748406300000|2025-05-28 04:25:00|1094.13|1091.63|1093.96|1091.46|1094.48|1091.98|1093.96|1091.46|0
1748406600000|2025-05-28 04:30:00|1094.17|1091.67|1094.16|1091.66|1094.54|1092.04|1093.95|1091.45|0
1748406900000|2025-05-28 04:35:00|1094.05|1091.55|1093.71|1091.21|1094.32|1091.82|1093.66|1091.16|0
1748407200000|2025-05-28 04:40:00|1093.5|1091|1094.36|1091.86|1094.36|1091.86|1093.43|1090.93|0
1748407500000|2025-05-28 04:45:00|1094.53|1092.03|1093.52|1091.02|1094.68|1092.18|1093.4|1090.9|0
1748407800000|2025-05-28 04:50:00|1093.66|1091.16|1093.92|1091.42|1094.21|1091.71|1093.02|1090.52|0
1748408100000|2025-05-28 04:55:00|1093.71|1091.21|1093.88|1091.38|1094.34|1091.84|1093.58|1091.08|0
1748408400000|2025-05-28 05:00:00|1094.09|1091.59|1093.76|1091.26|1094.8|1092.3|1092.79|1090.29|0
1748408700000|2025-05-28 05:05:00|1093.55|1091.05|1093.02|1090.52|1093.6|1091.1|1092.73|1090.23|0
1748409000000|2025-05-28 05:10:00|1092.85|1090.35|1094.01|1091.51|1097.91|1095.41|1092.64|1090.14|0
1748409300000|2025-05-28 05:15:00|1093.9|1091.4|1094.63|1092.13|1094.96|1092.46|1093.79|1091.29|0
1748409600000|2025-05-28 05:20:00|1094.74|1092.24|1095.54|1093.04|1095.76|1093.26|1094.21|1091.71|0
1748409900000|2025-05-28 05:25:00|1095.33|1092.83|1095.95|1093.45|1096.16|1093.66|1095.06|1092.56|0
1748410200000|2025-05-28 05:30:00|1096.16|1093.66|1095.28|1092.78|1096.16|1093.66|1095.18|1092.68|0
1748410500000|2025-05-28 05:35:00|1095.41|1092.91|1095.82|1093.32|1096.18|1093.68|1095.18|1092.68|0
1748410800000|2025-05-28 05:40:00|1095.73|1093.23|1095.6|1093.1|1096.29|1093.79|1095.38|1092.88|0
1748411100000|2025-05-28 05:45:00|1095.7|1093.2|1095.88|1093.38|1096.23|1093.73|1095.44|1092.94|0
1748411400000|2025-05-28 05:50:00|1096.09|1093.59|1095.33|1092.83|1096.2|1093.7|1094.67|1092.17|0
1748411700000|2025-05-28 05:55:00|1095.28|1092.78|1095.06|1092.56|1095.37|1092.87|1094.36|1091.86|0
1748412000000|2025-05-28 06:00:00|1094.85|1092.35|1092.03|1089.53|1095.06|1092.56|1091.86|1089.36|0
1748412300000|2025-05-28 06:05:00|1091.82|1089.32|1093.81|1091.31|1094.1|1091.6|1091.82|1089.32|0
1748412600000|2025-05-28 06:10:00|1093.8|1091.3|1095.75|1093.25|1096.13|1093.63|1093.8|1091.3|0
1748412900000|2025-05-28 06:15:00|1095.96|1093.46|1094.76|1092.26|1096.15|1093.65|1094.57|1092.07|0
1748413200000|2025-05-28 06:20:00|1094.97|1092.47|1095.63|1093.13|1096.94|1094.44|1094.97|1092.47|0
1748413500000|2025-05-28 06:25:00|1095.52|1093.02|1095.03|1092.53|1096.13|1093.63|1094|1091.5|0
1748413800000|2025-05-28 06:30:00|1094.92|1092.42|1094.2|1091.7|1095.19|1092.69|1093.72|1091.22|0
1748414100000|2025-05-28 06:35:00|1093.94|1091.44|1094.73|1092.23|1095.51|1093.01|1093.94|1091.44|0
1748414400000|2025-05-28 06:40:00|1094.42|1091.92|1095.07|1092.57|1095.37|1092.87|1094|1091.5|0
1748414700000|2025-05-28 06:45:00|1094.94|1092.44|1094.09|1091.59|1095.36|1092.86|1093.54|1091.04|0
1748415000000|2025-05-28 06:50:00|1093.99|1091.49|1093.84|1091.34|1094.29|1091.79|1093.43|1090.93|0
1748415300000|2025-05-28 06:55:00|1093.94|1091.44|1091.4|1088.9|1096.05|1093.55|1088.91|1086.41|0
1748415600000|2025-05-28 07:00:00|1091.61|1089.11|1092.41|1089.91|1093.41|1090.91|1091.61|1089.11|0
1748415900000|2025-05-28 07:05:00|1092.62|1090.12|1092.16|1089.66|1093.18|1090.68|1090.9|1088.4|0
1748416200000|2025-05-28 07:10:00|1092.4|1089.9|1093.4|1090.9|1094.05|1091.55|1091.77|1089.27|0
1748416500000|2025-05-28 07:15:00|1093.29|1090.79|1093.37|1090.87|1093.8|1091.3|1088.24|1085.74|0
1748416800000|2025-05-28 07:20:00|1093.26|1090.76|1093.87|1091.37|1094.08|1091.58|1092.79|1090.29|0
1748417100000|2025-05-28 07:25:00|1093.66|1091.16|1089.98|1087.48|1093.74|1091.24|1089.98|1087.48|0
1748417400000|2025-05-28 07:30:00|1090.19|1087.69|1091.04|1088.54|1095.45|1092.95|1089.84|1087.34|0
1748417700000|2025-05-28 07:35:00|1090.94|1088.44|1091.94|1089.44|1092.34|1089.84|1090.31|1087.81|0
1748418000000|2025-05-28 07:40:00|1091.52|1089.02|1093.54|1091.04|1093.67|1091.17|1091.15|1088.65|0
1748418300000|2025-05-28 07:45:00|1093.44|1090.94|1092.25|1089.75|1093.44|1090.94|1092.09|1089.59|0
1748418600000|2025-05-28 07:50:00|1092.04|1089.54|1089.83|1087.33|1092.85|1090.35|1089.24|1086.74|0
1748418900000|2025-05-28 07:55:00|1088.78|1086.28|1089.17|1086.67|1094.47|1091.97|1088.57|1086.07|0
1748419200000|2025-05-28 08:00:00|1089.38|1086.88|1089.59|1087.09|1091.24|1088.74|1088.49|1085.99|0
1748419500000|2025-05-28 08:05:00|1089.8|1087.3|1088.44|1085.94|1091.17|1088.67|1083.94|1081.44|0
1748419800000|2025-05-28 08:10:00|1088.75|1086.25|1088.5|1086|1089.55|1087.05|1087.76|1085.26|0
1748420100000|2025-05-28 08:15:00|1088.63|1086.13|1089.35|1086.85|1089.64|1087.14|1088.08|1085.58|0
1748420400000|2025-05-28 08:20:00|1089.57|1087.07|1089.54|1087.04|1093.42|1090.92|1088.86|1086.36|0
1748420700000|2025-05-28 08:25:00|1089.86|1087.36|1089.12|1086.62|1090.75|1088.25|1088.95|1086.45|0
1748421000000|2025-05-28 08:30:00|1089.23|1086.73|1089.9|1087.4|1090.37|1087.87|1088.98|1086.48|0
1748421300000|2025-05-28 08:35:00|1090.11|1087.61|1090.31|1087.81|1091.04|1088.54|1089.82|1087.32|0
1748421600000|2025-05-28 08:40:00|1090.62|1088.12|1091.16|1088.66|1091.6|1089.1|1090.62|1088.12|0
1748421900000|2025-05-28 08:45:00|1090.95|1088.45|1090.79|1088.29|1091.37|1088.87|1090.26|1087.76|0
1748422200000|2025-05-28 08:50:00|1090.78|1088.28|1089.68|1087.18|1091.62|1089.12|1086.09|1083.59|0
1748422500000|2025-05-28 08:55:00|1089.89|1087.39|1090.14|1087.64|1090.48|1087.98|1089.56|1087.06|0
1748422800000|2025-05-28 09:00:00|1089.93|1087.43|1089.78|1087.28|1090.12|1087.62|1089.14|1086.64|0
1748423100000|2025-05-28 09:05:00|1089.57|1087.07|1089.79|1087.29|1090.51|1088.01|1089.31|1086.81|0
1748423400000|2025-05-28 09:10:00|1089.59|1087.09|1089.49|1086.99|1090.51|1088.01|1089.42|1086.92|0
1748423700000|2025-05-28 09:15:00|1089.59|1087.09|1089.51|1087.01|1090.43|1087.93|1089.04|1086.54|0
1748424000000|2025-05-28 09:20:00|1089.63|1087.13|1086.04|1083.54|1089.84|1087.34|1084.85|1082.35|0
1748424300000|2025-05-28 09:25:00|1085.62|1083.12|1086.46|1083.96|1086.66|1084.16|1085.03|1082.53|0
1748424600000|2025-05-28 09:30:00|1086.2|1083.7|1087.02|1084.52|1087.24|1084.74|1085.36|1082.86|0
1748424900000|2025-05-28 09:35:00|1086.98|1084.48|1087.65|1085.15|1088.21|1085.71|1086.7|1084.2|0
1748425200000|2025-05-28 09:40:00|1087.62|1085.12|1088.2|1085.7|1089.14|1086.64|1087.41|1084.91|0
1748425500000|2025-05-28 09:45:00|1088.1|1085.6|1088.76|1086.26|1089.31|1086.81|1086.92|1084.42|0
1748425800000|2025-05-28 09:50:00|1088.55|1086.05|1088.94|1086.44|1089.5|1087|1088.3|1085.8|0
1748426100000|2025-05-28 09:55:00|1089.01|1086.51|1089.29|1086.79|1089.59|1087.09|1088.33|1085.83|0
1748426400000|2025-05-28 10:00:00|1088.74|1086.24|1091.14|1088.64|1091.76|1089.26|1088.32|1085.82|0
1748426700000|2025-05-28 10:05:00|1091.29|1088.79|1093.76|1091.26|1093.92|1091.42|1090.83|1088.33|0
1748427000000|2025-05-28 10:10:00|1093.73|1091.23|1093.45|1090.95|1093.97|1091.47|1092.71|1090.21|0
1748427300000|2025-05-28 10:15:00|1093.24|1090.74|1094.08|1091.58|1094.94|1092.44|1093.15|1090.65|0
1748427600000|2025-05-28 10:20:00|1094.18|1091.68|1094.13|1091.63|1094.52|1092.02|1093.34|1090.84|0
1748427900000|2025-05-28 10:25:00|1094.34|1091.84|1094.44|1091.94|1094.52|1092.02|1093.83|1091.33|0
1748428200000|2025-05-28 10:30:00|1094.65|1092.15|1099.27|1096.77|1099.9|1097.4|1094.31|1091.81|0
1748428500000|2025-05-28 10:35:00|1099.48|1096.98|1101.96|1099.46|1103.08|1100.58|1098.95|1096.45|0
1748428800000|2025-05-28 10:40:00|1102.07|1099.57|1102.63|1100.13|1103.14|1100.64|1101.25|1098.75|0
1748429100000|2025-05-28 10:45:00|1102.85|1100.35|1103.39|1100.89|1104.31|1101.81|1102.2|1099.7|0
1748429400000|2025-05-28 10:50:00|1103.6|1101.1|1105.27|1102.77|1105.56|1103.06|1102.86|1100.36|0
1748429700000|2025-05-28 10:55:00|1105.06|1102.56|1105.31|1102.81|1106.02|1103.52|1104.18|1101.68|0
1748430000000|2025-05-28 11:00:00|1105.73|1103.23|1104.68|1102.18|1107.51|1105.01|1103.86|1101.36|0
1748430300000|2025-05-28 11:05:00|1104.79|1102.29|1101.99|1099.49|1104.95|1102.45|1100.94|1098.44|0
1748430600000|2025-05-28 11:10:00|1101.78|1099.28|1103.18|1100.68|1104.38|1101.88|1101.78|1099.28|0
1748430900000|2025-05-28 11:15:00|1103.28|1100.78|1102.98|1100.48|1104.07|1101.57|1102.36|1099.86|0
1748431200000|2025-05-28 11:20:00|1102.87|1100.37|1101.75|1099.25|1102.98|1100.48|1101.49|1098.99|0
1748431500000|2025-05-28 11:25:00|1101.96|1099.46|1100.85|1098.35|1102.57|1100.07|1100.17|1097.67|0
1748431800000|2025-05-28 11:30:00|1101.06|1098.56|1101.3|1098.8|1103.38|1100.88|1100.88|1098.38|0
1748432100000|2025-05-28 11:35:00|1102.15|1099.65|1101.22|1098.72|1102.15|1099.65|1100.26|1097.76|0
1748432400000|2025-05-28 11:40:00|1101.32|1098.82|1101.29|1098.79|1102.32|1099.82|1100.99|1098.49|0
1748432700000|2025-05-28 11:45:00|1101.08|1098.58|1101.08|1098.58|1102.33|1099.83|1100.71|1098.21|0
1748433000000|2025-05-28 11:50:00|1100.87|1098.37|1101.67|1099.17|1101.96|1099.46|1100.36|1097.86|0
1748433300000|2025-05-28 11:55:00|1101.78|1099.28|1102.44|1099.94|1102.65|1100.15|1100.8|1098.3|0
1748433600000|2025-05-28 12:00:00|1101.81|1099.31|1102.28|1099.78|1102.62|1100.12|1101.14|1098.64|0
1748433900000|2025-05-28 12:05:00|1102.07|1099.57|1103.79|1101.29|1104.4|1101.9|1101.63|1099.13|0
1748434200000|2025-05-28 12:10:00|1103.78|1101.28|1104.07|1101.57|1104.65|1102.15|1103.36|1100.86|0
1748434500000|2025-05-28 12:15:00|1103.96|1101.46|1105.79|1103.29|1106.25|1103.75|1103.75|1101.25|0
1748434800000|2025-05-28 12:20:00|1105.68|1103.18|1106.71|1104.21|1109.88|1107.38|1104.32|1101.82|0
1748435100000|2025-05-28 12:25:00|1106.5|1104|1104.34|1101.84|1106.71|1104.21|1104.03|1101.53|0
1748435400000|2025-05-28 12:30:00|1104.24|1101.74|1103.96|1101.46|1104.45|1101.95|1103.1|1100.6|0
1748435700000|2025-05-28 12:35:00|1103.44|1100.94|1105.91|1103.41|1106.37|1103.87|1102.95|1100.45|0
1748436000000|2025-05-28 12:40:00|1106.12|1103.62|1108.34|1105.84|1108.55|1106.05|1105.42|1102.92|0
1748436300000|2025-05-28 12:45:00|1108.44|1105.94|1105.75|1103.25|1108.78|1106.28|1105.53|1103.03|0
1748436600000|2025-05-28 12:50:00|1106.17|1103.67|1102.33|1099.83|1106.37|1103.87|1101.89|1099.39|0
1748436900000|2025-05-28 12:55:00|1102.12|1099.62|1102.81|1100.31|1103.75|1101.25|1101.87|1099.37|0
1748437200000|2025-05-28 13:00:00|1101.75|1099.25|1102.41|1099.91|1103.7|1101.2|1101.53|1099.03|0
1748437500000|2025-05-28 13:05:00|1103.04|1100.54|1103.39|1100.89|1104.02|1101.52|1102.05|1099.55|0
1748437800000|2025-05-28 13:10:00|1103.6|1101.1|1104.08|1101.58|1104.96|1102.46|1103.15|1100.65|0
1748438100000|2025-05-28 13:15:00|1104.29|1101.79|1103.88|1101.38|1105.28|1102.78|1103.45|1100.95|0
1748438400000|2025-05-28 13:20:00|1103.96|1101.46|1100.62|1097.62|1104.22|1101.72|1100.12|1097.62|0
1748438700000|2025-05-28 13:25:00|1099.78|1096.78|1103.35|1100.35|1103.35|1100.35|1099.56|1096.56|0
1748439000000|2025-05-28 13:30:00|1105.25|1102.75|1106.11|1103.61|1106.33|1103.83|1101.39|1098.89|0
1748439300000|2025-05-28 13:35:00|1106.33|1103.83|1112.55|1110.05|1112.55|1110.05|1105.63|1103.13|0
1748439600000|2025-05-28 13:40:00|1112.33|1109.83|1110.87|1108.37|1113.56|1111.06|1109.49|1106.99|0
1748439900000|2025-05-28 13:45:00|1110.45|1107.95|1101.37|1098.87|1111.47|1108.97|1101.37|1098.87|0
1748440200000|2025-05-28 13:50:00|1101.58|1099.08|1099.54|1097.04|1102.43|1099.93|1098.1|1095.6|0
1748440500000|2025-05-28 13:55:00|1099.75|1097.25|1097.27|1094.77|1100.49|1097.99|1095.25|1092.75|0
1748440800000|2025-05-28 14:00:00|1097.69|1095.19|1097.46|1094.96|1100.11|1097.61|1093.22|1090.72|0
1748441100000|2025-05-28 14:05:00|1097.25|1094.75|1094.74|1092.24|1098.09|1095.59|1094.34|1091.84|0
1748441400000|2025-05-28 14:10:00|1094.32|1091.82|1093.67|1091.17|1096.28|1093.78|1092.31|1089.81|0
1748441700000|2025-05-28 14:15:00|1093.25|1090.75|1092.75|1090.25|1094.63|1092.13|1090.41|1087.91|0
1748442000000|2025-05-28 14:20:00|1092.96|1090.46|1094.58|1092.08|1095.02|1092.52|1089.44|1086.94|0
1748442300000|2025-05-28 14:25:00|1093.95|1091.45|1090.78|1088.28|1095.23|1092.73|1090.14|1087.64|0
1748442600000|2025-05-28 14:30:00|1090.57|1088.07|1091.06|1088.56|1092.15|1089.65|1088.74|1086.24|0
1748442900000|2025-05-28 14:35:00|1090.85|1088.35|1086.7|1084.2|1091.13|1088.63|1085.37|1082.87|0
1748443200000|2025-05-28 14:40:00|1086.49|1083.99|1088.19|1085.69|1091.24|1088.74|1086.49|1083.99|0
1748443500000|2025-05-28 14:45:00|1087.98|1085.48|1088.03|1085.53|1088.64|1086.14|1085.98|1083.48|0
1748443800000|2025-05-28 14:50:00|1088.45|1085.95|1084.36|1081.86|1088.67|1086.17|1084.36|1081.86|0
1748444100000|2025-05-28 14:55:00|1084.57|1082.07|1084.06|1081.56|1085.8|1083.3|1083.39|1080.89|0
1748444400000|2025-05-28 15:00:00|1083.64|1081.14|1090.35|1087.85|1090.71|1088.21|1083.64|1081.14|0
1748444700000|2025-05-28 15:05:00|1090.14|1087.64|1087.13|1084.63|1090.67|1088.17|1085.31|1082.81|0
1748445000000|2025-05-28 15:10:00|1086.72|1084.22|1083.04|1080.54|1086.94|1084.44|1083.04|1080.54|0
1748445300000|2025-05-28 15:15:00|1082.42|1079.92|1086.9|1084.4|1087.11|1084.61|1082.42|1079.92|0
1748445600000|2025-05-28 15:20:00|1087.32|1084.82|1086.57|1084.07|1089.09|1086.59|1086.2|1083.7|0
1748445900000|2025-05-28 15:25:00|1086.36|1083.86|1084.9|1082.4|1086.57|1084.07|1084.22|1081.72|0
1748446200000|2025-05-28 15:30:00|1084.48|1081.98|1083.26|1080.76|1086.29|1083.79|1083.03|1080.53|0
1748446500000|2025-05-28 15:35:00|1083.47|1080.97|1084.79|1082.29|1085.01|1082.51|1081.55|1079.05|0
1748446800000|2025-05-28 15:40:00|1084.58|1082.08|1082.87|1080.37|1085.65|1083.15|1082.32|1079.82|0
1748447100000|2025-05-28 15:45:00|1082.67|1080.17|1084.15|1081.65|1084.54|1082.04|1082.6|1080.1|0
1748447400000|2025-05-28 15:50:00|1084.04|1081.54|1085.88|1083.38|1087.03|1084.53|1083.86|1081.36|0
1748447700000|2025-05-28 15:55:00|1086.09|1083.59|1081.81|1079.31|1086.69|1084.19|1081.48|1078.98|0
1748448000000|2025-05-28 16:00:00|1082.02|1079.52|1085.37|1082.87|1086.17|1083.67|1082.02|1079.52|0
1748448300000|2025-05-28 16:05:00|1085.16|1082.66|1087.85|1085.35|1088.81|1086.31|1085.16|1082.66|0
1748448600000|2025-05-28 16:10:00|1087.64|1085.14|1087.27|1084.77|1087.91|1085.41|1085.15|1082.65|0
1748448900000|2025-05-28 16:15:00|1087.06|1084.56|1087.9|1085.4|1089.1|1086.6|1087.06|1084.56|0
1748449200000|2025-05-28 16:20:00|1087.93|1085.43|1086.52|1084.02|1088.25|1085.75|1085.51|1083.01|0
1748449500000|2025-05-28 16:25:00|1086.38|1083.88|1088.05|1085.55|1089.25|1086.75|1086.17|1083.67|0
1748449800000|2025-05-28 16:30:00|1087.84|1085.34|1087.79|1085.29|1089.32|1086.82|1087.18|1084.68|0
1748450100000|2025-05-28 16:35:00|1088|1085.5|1090.28|1087.78|1091.45|1088.95|1087.85|1085.35|0
1748450400000|2025-05-28 16:40:00|1090.38|1087.88|1090.05|1087.55|1090.38|1087.88|1088.49|1085.99|0
1748450700000|2025-05-28 16:45:00|1090.26|1087.76|1090.42|1087.92|1090.87|1088.37|1088.77|1086.27|0
1748451000000|2025-05-28 16:50:00|1090.21|1087.71|1087.32|1084.82|1090.84|1088.34|1086.18|1083.68|0
1748451300000|2025-05-28 16:55:00|1087.53|1085.03|1089.12|1086.62|1089.78|1087.28|1086.72|1084.22|0
1748451600000|2025-05-28 17:00:00|1089.33|1086.83|1091.66|1089.16|1091.83|1089.33|1087.72|1085.22|0
1748451900000|2025-05-28 17:05:00|1091.45|1088.95|1091.39|1088.89|1092.71|1090.21|1090.97|1088.47|0
1748452200000|2025-05-28 17:10:00|1091.31|1088.81|1091.15|1088.65|1092.9|1090.4|1090.66|1088.16|0
1748452500000|2025-05-28 17:15:00|1091.29|1088.79|1093.62|1091.12|1094.11|1091.61|1091.1|1088.6|0
1748452800000|2025-05-28 17:20:00|1093.41|1090.91|1090.9|1088.4|1093.9|1091.4|1090.9|1088.4|0
1748453100000|2025-05-28 17:25:00|1091.11|1088.61|1089.67|1087.17|1091.6|1089.1|1088.97|1086.47|0
1748453400000|2025-05-28 17:30:00|1089.88|1087.38|1088.27|1085.77|1091.58|1089.08|1087.87|1085.37|0
1748453700000|2025-05-28 17:35:00|1088.06|1085.56|1086.84|1084.34|1088.06|1085.56|1085|1082.5|0
1748454000000|2025-05-28 17:40:00|1087.05|1084.55|1085.75|1083.25|1087.62|1085.12|1083.84|1081.34|0
1748454300000|2025-05-28 17:45:00|1085.54|1083.04|1086.64|1084.14|1087.53|1085.03|1085.33|1082.83|0
1748454600000|2025-05-28 17:50:00|1086.43|1083.93|1086.89|1084.39|1087.1|1084.6|1085.21|1082.71|0
1748454900000|2025-05-28 17:55:00|1087.1|1084.6|1086.25|1083.75|1088.75|1086.25|1085.75|1083.25|0
1748455200000|2025-05-28 18:00:00|1086.36|1083.86|1090.42|1087.92|1090.89|1088.39|1086.36|1083.86|0
1748455500000|2025-05-28 18:05:00|1090.21|1087.71|1088.86|1086.36|1090.53|1088.03|1087.51|1085.01|0
1748455800000|2025-05-28 18:10:00|1089.07|1086.57|1090.81|1088.31|1091.88|1089.38|1089.07|1086.57|0
1748456100000|2025-05-28 18:15:00|1091.02|1088.52|1087.21|1084.71|1091.02|1088.52|1086.98|1084.48|0
1748456400000|2025-05-28 18:20:00|1087.42|1084.92|1088.89|1086.39|1088.89|1086.39|1086.65|1084.15|0
1748456700000|2025-05-28 18:25:00|1088.68|1086.18|1089.01|1086.51|1090.13|1087.63|1088.02|1085.52|0
1748457000000|2025-05-28 18:30:00|1088.8|1086.3|1089.27|1086.77|1091.05|1088.55|1088.8|1086.3|0
1748457300000|2025-05-28 18:35:00|1089.06|1086.56|1090.13|1087.63|1091.03|1088.53|1089.06|1086.56|0
1748457600000|2025-05-28 18:40:00|1090.34|1087.84|1090.33|1087.83|1091.53|1089.03|1089.72|1087.22|0
1748457900000|2025-05-28 18:45:00|1090.12|1087.62|1093.4|1090.9|1093.4|1090.9|1088.5|1086|0
1748458200000|2025-05-28 18:50:00|1093.19|1090.69|1079.29|1076.79|1093.82|1091.32|1073.69|1071.19|0
1748458500000|2025-05-28 18:55:00|1078.67|1076.17|1087.41|1084.91|1088.28|1085.78|1077.89|1075.39|0
1748458800000|2025-05-28 19:00:00|1086.99|1084.49|1089.34|1086.84|1089.34|1086.84|1085.38|1082.88|0
1748459100000|2025-05-28 19:05:00|1089.03|1086.53|1093.43|1090.93|1095.3|1092.8|1088.82|1086.32|0
1748459400000|2025-05-28 19:10:00|1093.22|1090.72|1088.69|1086.19|1094.84|1092.34|1084.88|1082.38|0
1748459700000|2025-05-28 19:15:00|1088.9|1086.4|1087.94|1085.44|1090.16|1087.66|1085.15|1082.65|0
1748460000000|2025-05-28 19:20:00|1088.15|1085.65|1086.01|1083.51|1089.49|1086.99|1085.13|1082.63|0
1748460300000|2025-05-28 19:25:00|1086.12|1083.62|1085.51|1083.01|1086.93|1084.43|1084.02|1081.52|0
1748460600000|2025-05-28 19:30:00|1085.09|1082.59|1083.11|1080.61|1086.34|1083.84|1081.84|1079.34|0
1748460900000|2025-05-28 19:35:00|1083.53|1081.03|1078.7|1076.2|1083.53|1081.03|1078.43|1075.93|0
1748461200000|2025-05-28 19:40:00|1078.91|1076.41|1079.03|1076.53|1081.6|1079.1|1075.81|1073.31|0
1748461500000|2025-05-28 19:45:00|1078.82|1076.32|1079.51|1077.01|1082.67|1080.17|1076.38|1073.88|0
1748461800000|2025-05-28 19:50:00|1077.84|1075.34|1067.62|1065.12|1077.84|1075.34|1064.37|1061.87|0
1748462100000|2025-05-28 19:55:00|1065.74|1063.24|1072|1069.5|1072.75|1070.25|1064.28|1061.78|0
1748462400000|2025-05-28 20:00:00|1069.74|1067.24|1069.79|1067.29|1070.1|1067.6|1063.37|1060.87|0
1748462700000|2025-05-28 20:05:00|1069.37|1066.87|1073.66|1071.16|1074.25|1071.75|1069.21|1066.71|0
1748463000000|2025-05-28 20:10:00|1073.59|1071.09|1071|1068.5|1073.59|1071.09|1069.7|1067.2|0
1748463300000|2025-05-28 20:15:00|1070.79|1068.29|1072.35|1069.85|1074.47|1071.97|1070.37|1067.87|0
1748463600000|2025-05-28 20:20:00|1065.24|1062.74|1079.49|1076.99|1085.02|1082.52|1058.8|1056.3|0
1748463900000|2025-05-28 20:25:00|1080.32|1077.82|1079.53|1077.03|1083.37|1080.87|1079.1|1076.6|0
1748464200000|2025-05-28 20:30:00|1079.21|1076.71|1079.75|1077.25|1081.41|1078.91|1078.09|1075.59|0
1748464500000|2025-05-28 20:35:00|1079.96|1077.46|1082.16|1079.66|1084|1081.5|1079.96|1077.46|0
1748464800000|2025-05-28 20:40:00|1082.37|1079.87|1085.77|1083.27|1085.77|1083.27|1082.16|1079.66|0
1748465100000|2025-05-28 20:45:00|1085.98|1083.48|1086.02|1083.52|1086.57|1084.07|1084.35|1081.85|0
1748465400000|2025-05-28 20:50:00|1086.23|1083.73|1085.46|1082.96|1087.1|1084.6|1084.01|1081.51|0
1748465700000|2025-05-28 20:55:00|1085.5|1082.5|1090.12|1087.12|1091.17|1088.17|1084.66|1081.66|0
1748466000000|2025-05-28 21:00:00|1090.26|1087.26|1087.39|1084.39|1090.69|1087.69|1087.35|1084.35|0
1748466300000|2025-05-28 21:05:00|1088.35|1085.35|1087.47|1084.47|1088.73|1085.73|1086.2|1083.2|0
1748466600000|2025-05-28 21:10:00|1087.5|1084.5|1088.12|1085.12|1088.3|1085.3|1087.39|1084.39|0
1748466900000|2025-05-28 21:15:00|1087.31|1084.31|1087.08|1084.08|1088.15|1085.15|1086.62|1083.62|0
1748467200000|2025-05-28 21:20:00|1087.27|1084.27|1084.45|1081.45|1087.27|1084.27|1084.42|1081.42|0
1748467500000|2025-05-28 21:25:00|1084.28|1081.28|1081.69|1078.69|1084.93|1081.93|1081.24|1078.24|0
1748467800000|2025-05-28 21:30:00|1081.77|1078.77|1080.63|1077.63|1082.81|1079.81|1079.74|1076.74|0
1748468100000|2025-05-28 21:35:00|1082.35|1079.35|1081.75|1078.75|1082.86|1079.86|1081|1078|0
1748468400000|2025-05-28 21:40:00|1081.79|1078.79|1082.12|1079.12|1083.08|1080.08|1080.25|1077.25|0
1748468700000|2025-05-28 21:45:00|1082.13|1079.13|1083.72|1080.72|1084.6|1081.6|1081.73|1078.73|0
1748469000000|2025-05-28 21:50:00|1083.75|1080.75|1086.05|1083.05|1087.19|1084.19|1083.75|1080.75|0
1748469300000|2025-05-28 21:55:00|1086.03|1083.03|1085.5|1082.5|1086.16|1083.16|1084.41|1081.41|0
1748469600000|2025-05-28 22:00:00|1087.16|1084.16|1086.11|1083.11|1088|1085|1082.54|1079.54|0
1748469900000|2025-05-28 22:05:00|1085.9|1082.9|1087.58|1084.58|1088.11|1085.11|1084.01|1081.01|0
1748470200000|2025-05-28 22:10:00|1087.48|1084.48|1087.79|1084.79|1088.95|1085.95|1086.21|1083.21|0
1748470500000|2025-05-28 22:15:00|1087.68|1084.68|1088.52|1085.52|1089.16|1086.16|1087.47|1084.47|0
1748470800000|2025-05-28 22:20:00|1088.84|1085.84|1087.68|1084.68|1088.84|1085.84|1087.05|1084.05|0
1748471100000|2025-05-28 22:25:00|1087.78|1084.78|1087.68|1084.68|1088.31|1085.31|1085.79|1082.79|0
1748471400000|2025-05-28 22:30:00|1087.57|1084.57|1087.89|1084.89|1088.31|1085.31|1086.63|1083.63|0
1748471700000|2025-05-28 22:35:00|1087.99|1084.99|1092.93|1089.93|1093.36|1090.36|1087.68|1084.68|0
1748472000000|2025-05-28 22:40:00|1093.25|1090.25|1093.99|1090.99|1095.25|1092.25|1093.15|1090.15|0
1748472300000|2025-05-28 22:45:00|1094.2|1091.2|1099.98|1096.98|1099.98|1096.98|1094.2|1091.2|0
1748472600000|2025-05-28 22:50:00|1099.77|1096.77|1104.52|1101.52|1105.26|1102.26|1099.77|1096.77|0
1748472900000|2025-05-28 22:55:00|1104.41|1101.41|1106.42|1103.42|1107.69|1104.69|1104.41|1101.41|0
1748473200000|2025-05-28 23:00:00|1106.63|1103.63|1117.21|1114.21|1117.42|1114.42|1106.63|1103.63|0
1748473500000|2025-05-28 23:05:00|1117.1|1114.1|1124.63|1121.63|1127.81|1124.81|1117.1|1114.1|0
1748473800000|2025-05-28 23:10:00|1125.05|1122.05|1137.8|1134.8|1138.66|1135.66|1125.05|1122.05|0
1748474100000|2025-05-28 23:15:00|1140.89|1137.89|1145.05|1142.05|1150.6|1147.6|1138.02|1135.02|0
1748474400000|2025-05-28 23:20:00|1144.72|1141.72|1139.93|1136.93|1147.71|1144.71|1137.8|1134.8|0
1748474700000|2025-05-28 23:25:00|1140.14|1137.14|1134.92|1131.92|1140.14|1137.14|1133.65|1130.65|0
1748475000000|2025-05-28 23:30:00|1134.39|1131.39|1138.75|1135.75|1139.93|1136.93|1133.76|1130.76|0
1748475300000|2025-05-28 23:35:00|1138.65|1135.65|1143.98|1140.98|1145.04|1142.04|1138.11|1135.11|0
1748475600000|2025-05-28 23:40:00|1143.76|1140.76|1146.11|1143.11|1150.38|1147.38|1140.24|1137.24|0
1748475900000|2025-05-28 23:45:00|1145.68|1142.68|1140.56|1137.56|1146.53|1143.53|1138.01|1135.01|0
1748476200000|2025-05-28 23:50:00|1140.35|1137.35|1141.41|1138.41|1141.63|1138.63|1137.04|1134.04|0
1748476500000|2025-05-28 23:55:00|1141.52|1138.52|1145.89|1142.89|1146.96|1143.96|1140.99|1137.99|0
1748476800000|2025-05-29 00:00:00|1146.1|1143.1|1142.05|1139.05|1146.74|1143.74|1139.28|1136.28|0
1748477100000|2025-05-29 00:05:00|1141.62|1138.62|1138.64|1135.64|1142.9|1139.9|1136.4|1133.4|0
1748477400000|2025-05-29 00:10:00|1138.43|1135.43|1136.93|1133.93|1139.92|1136.92|1133.74|1130.74|0
1748477700000|2025-05-29 00:15:00|1137.15|1134.15|1139.9|1137.4|1146.36|1143.86|1135.23|1132.23|0
1748478000000|2025-05-29 00:20:00|1140.11|1137.61|1142.51|1140.01|1143.58|1141.08|1138.37|1135.87|0
1748478300000|2025-05-29 00:25:00|1142.3|1139.8|1140.48|1137.98|1142.93|1140.43|1137.69|1135.19|0
1748478600000|2025-05-29 00:30:00|1139.77|1137.27|1142.61|1140.11|1143.02|1140.52|1139.01|1136.51|0
1748478900000|2025-05-29 00:35:00|1142.4|1139.9|1141.27|1138.77|1143.23|1140.73|1140.08|1137.58|0
1748479200000|2025-05-29 00:40:00|1141.48|1138.98|1145.68|1143.18|1146.94|1144.44|1141.48|1138.98|0
1748479500000|2025-05-29 00:45:00|1146.1|1143.6|1150.63|1148.13|1153.56|1151.06|1145.44|1142.94|0
1748479800000|2025-05-29 00:50:00|1150.42|1147.92|1152.49|1149.99|1152.49|1149.99|1148.11|1145.61|0
1748480100000|2025-05-29 00:55:00|1155.7|1153.2|1152.81|1150.31|1155.7|1153.2|1151.45|1148.95|0
1748480400000|2025-05-29 01:00:00|1153.03|1150.53|1146.83|1144.33|1153.03|1150.53|1146.13|1143.63|0
1748480700000|2025-05-29 01:05:00|1147.22|1144.72|1142.48|1139.98|1148.38|1145.88|1142.16|1139.66|0
1748481000000|2025-05-29 01:10:00|1142.8|1140.3|1144.36|1141.86|1144.53|1142.03|1142.39|1139.89|0
1748481300000|2025-05-29 01:15:00|1144.57|1142.07|1141.74|1139.24|1144.67|1142.17|1137.15|1134.65|0
1748481600000|2025-05-29 01:20:00|1141.96|1139.46|1144.31|1141.81|1145.37|1142.87|1141.68|1139.18|0
1748481900000|2025-05-29 01:25:00|1144.2|1141.7|1144.36|1141.86|1144.75|1142.25|1139.16|1136.66|0
1748482200000|2025-05-29 01:30:00|1144.57|1142.07|1145.07|1142.57|1145.95|1143.45|1143.57|1141.07|0
1748482500000|2025-05-29 01:35:00|1145.28|1142.78|1144.65|1142.15|1146.43|1143.93|1144.12|1141.62|0
1748482800000|2025-05-29 01:40:00|1144.76|1142.26|1145.76|1143.26|1146.09|1143.59|1143.72|1141.22|0
1748483100000|2025-05-29 01:45:00|1145.94|1143.44|1143.58|1141.08|1145.94|1143.44|1142.46|1139.96|0
1748483400000|2025-05-29 01:50:00|1143.8|1141.3|1149.71|1147.21|1150.31|1147.81|1143.22|1140.72|0
1748483700000|2025-05-29 01:55:00|1149.5|1147|1150.88|1148.38|1151.21|1148.71|1149.5|1147|0
1748484000000|2025-05-29 02:00:00|1150.77|1148.27|1150.49|1147.99|1151.71|1149.21|1149.94|1147.44|0
1748484300000|2025-05-29 02:05:00|1150.83|1148.33|1149.96|1147.46|1151.11|1148.61|1148.03|1145.53|0
1748484600000|2025-05-29 02:10:00|1149.74|1147.24|1150.12|1147.62|1150.98|1148.48|1149.61|1147.11|0
1748484900000|2025-05-29 02:15:00|1149.97|1147.47|1149.77|1147.27|1150.75|1148.25|1149.04|1146.54|0
1748485200000|2025-05-29 02:20:00|1149.87|1147.37|1150.65|1148.15|1155.91|1153.41|1149.34|1146.84|0
1748485500000|2025-05-29 02:25:00|1151.28|1148.78|1152.2|1149.7|1154.68|1152.18|1151.28|1148.78|0
1748485800000|2025-05-29 02:30:00|1151.99|1149.49|1152.01|1149.51|1153.25|1150.75|1150.91|1148.41|0
1748486100000|2025-05-29 02:35:00|1151.79|1149.29|1151.92|1149.42|1153.77|1151.27|1151.71|1149.21|0
1748486400000|2025-05-29 02:40:00|1151.82|1149.32|1156.04|1153.54|1156.25|1153.75|1151.67|1149.17|0
1748486700000|2025-05-29 02:45:00|1155.62|1153.12|1152.51|1150.01|1155.79|1153.29|1152.02|1149.52|0
1748487000000|2025-05-29 02:50:00|1152.62|1150.12|1153.47|1150.97|1155.41|1152.91|1152.5|1150|0
1748487300000|2025-05-29 02:55:00|1153.25|1150.75|1150.36|1147.86|1154.27|1151.77|1150|1147.5|0
1748487600000|2025-05-29 03:00:00|1150.25|1147.75|1151.35|1148.85|1151.85|1149.35|1150.25|1147.75|0
1748487900000|2025-05-29 03:05:00|1151.37|1148.87|1149.59|1147.09|1153.42|1150.92|1149.29|1146.79|0
1748488200000|2025-05-29 03:10:00|1149.47|1146.97|1155.68|1153.18|1156.12|1153.62|1149.47|1146.97|0
1748488500000|2025-05-29 03:15:00|1155.89|1153.39|1154.69|1152.19|1156.75|1154.25|1154.06|1151.56|0
1748488800000|2025-05-29 03:20:00|1154.79|1152.29|1151.05|1148.55|1155.12|1152.62|1150.77|1148.27|0
1748489100000|2025-05-29 03:25:00|1150.94|1148.44|1150.35|1147.85|1151.38|1148.88|1149.49|1146.99|0
1748489400000|2025-05-29 03:30:00|1150.45|1147.95|1150.13|1147.63|1151.65|1149.15|1148.7|1146.2|0
1748489700000|2025-05-29 03:35:00|1149.81|1147.31|1149.34|1146.84|1155.32|1152.82|1149.21|1146.71|0
1748490000000|2025-05-29 03:40:00|1149.13|1146.63|1147.54|1145.04|1150.13|1147.63|1147.23|1144.73|0
1748490300000|2025-05-29 03:45:00|1147.76|1145.26|1147.77|1145.27|1148.34|1145.84|1146.33|1143.83|0
1748490600000|2025-05-29 03:50:00|1147.56|1145.06|1147.73|1145.23|1148.06|1145.56|1147.16|1144.66|0
1748490900000|2025-05-29 03:55:00|1147.62|1145.12|1147.61|1145.11|1148.05|1145.55|1146.79|1144.29|0
1748491200000|2025-05-29 04:00:00|1147.82|1145.32|1149.65|1147.15|1150.37|1147.87|1147.82|1145.32|0
1748491500000|2025-05-29 04:05:00|1149.55|1147.05|1149.81|1147.31|1153.25|1150.75|1149.03|1146.53|0
1748491800000|2025-05-29 04:10:00|1149.71|1147.21|1150.45|1147.95|1152.59|1150.09|1149.17|1146.67|0
1748492100000|2025-05-29 04:15:00|1150.21|1147.71|1147.88|1145.38|1150.43|1147.93|1147.82|1145.32|0
1748492400000|2025-05-29 04:20:00|1148.45|1145.95|1149.05|1146.55|1149.26|1146.76|1148.14|1145.64|0
1748492700000|2025-05-29 04:25:00|1149.15|1146.65|1148.7|1146.2|1149.33|1146.83|1147.87|1145.37|0
1748493000000|2025-05-29 04:30:00|1148.56|1146.06|1147.97|1145.47|1149.77|1147.27|1147.45|1144.95|0
1748493300000|2025-05-29 04:35:00|1148.24|1145.74|1147.96|1145.46|1148.49|1145.99|1144.11|1141.61|0
1748493600000|2025-05-29 04:40:00|1148.06|1145.56|1151.15|1148.65|1151.57|1149.07|1147.88|1145.38|0
1748493900000|2025-05-29 04:45:00|1151.31|1148.81|1150.64|1148.14|1151.62|1149.12|1150.38|1147.88|0
1748494200000|2025-05-29 04:50:00|1150.54|1148.04|1150.73|1148.23|1151.28|1148.78|1150.11|1147.61|0
1748494500000|2025-05-29 04:55:00|1150.94|1148.44|1151.37|1148.87|1152.17|1149.67|1149.34|1146.84|0
1748494800000|2025-05-29 05:00:00|1151.59|1149.09|1151|1148.5|1152.53|1150.03|1150.62|1148.12|0
1748495100000|2025-05-29 05:05:00|1150.78|1148.28|1150.47|1147.97|1154.31|1151.81|1149.94|1147.44|0
1748495400000|2025-05-29 05:10:00|1150.68|1148.18|1150.19|1147.69|1151.38|1148.88|1149.77|1147.27|0
1748495700000|2025-05-29 05:15:00|1150.4|1147.9|1153.91|1151.41|1154.42|1151.92|1150.4|1147.9|0
1748496000000|2025-05-29 05:20:00|1154.01|1151.51|1153.19|1150.69|1154.51|1152.01|1152.44|1149.94|0
1748496300000|2025-05-29 05:25:00|1153.3|1150.8|1152.94|1150.44|1153.59|1151.09|1148.57|1146.07|0
1748496600000|2025-05-29 05:30:00|1153.04|1150.54|1152.93|1150.43|1153.52|1151.02|1152.19|1149.69|0
1748496900000|2025-05-29 05:35:00|1153.03|1150.53|1152.88|1150.38|1153.7|1151.2|1152.45|1149.95|0
1748497200000|2025-05-29 05:40:00|1152.94|1150.44|1153.4|1150.9|1154.12|1151.62|1148.44|1145.94|0
1748497500000|2025-05-29 05:45:00|1153.29|1150.79|1153.53|1151.03|1154.34|1151.84|1152.5|1150|0
1748497800000|2025-05-29 05:50:00|1153.64|1151.14|1154.4|1151.9|1155.09|1152.59|1152.59|1150.09|0
1748498100000|2025-05-29 05:55:00|1154.18|1151.68|1149.67|1147.17|1154.4|1151.9|1149.67|1147.17|0
1748498400000|2025-05-29 06:00:00|1149.46|1146.96|1150.35|1147.85|1151.78|1149.28|1149.35|1146.85|0
1748498700000|2025-05-29 06:05:00|1150.24|1147.74|1148.53|1146.03|1150.24|1147.74|1148.01|1145.51|0
1748499000000|2025-05-29 06:10:00|1148.32|1145.82|1145.21|1142.71|1149.01|1146.51|1144.68|1142.18|0
1748499300000|2025-05-29 06:15:00|1145.42|1142.92|1144.3|1141.8|1145.7|1143.2|1143.86|1141.36|0
1748499600000|2025-05-29 06:20:00|1144.19|1141.69|1148.04|1145.54|1149.06|1146.56|1143.65|1141.15|0
1748499900000|2025-05-29 06:25:00|1148.47|1145.97|1148.54|1146.04|1149.97|1147.47|1146.97|1144.47|0
1748500200000|2025-05-29 06:30:00|1148.44|1145.94|1148.91|1146.41|1149.28|1146.78|1147.21|1144.71|0
1748500500000|2025-05-29 06:35:00|1149.12|1146.62|1147.76|1145.26|1149.12|1146.62|1147.31|1144.81|0
1748500800000|2025-05-29 06:40:00|1148.19|1145.69|1146.27|1143.77|1148.85|1146.35|1146.14|1143.64|0
1748501100000|2025-05-29 06:45:00|1146.59|1144.09|1145.43|1142.93|1147.57|1145.07|1145.2|1142.7|0
1748501400000|2025-05-29 06:50:00|1145.53|1143.03|1145.77|1143.27|1146.32|1143.82|1144.5|1142|0
1748501700000|2025-05-29 06:55:00|1145.56|1143.06|1146.39|1143.89|1147.19|1144.69|1145.15|1142.65|0
1748502000000|2025-05-29 07:00:00|1146.6|1144.1|1140.97|1138.47|1146.7|1144.2|1140.2|1137.7|0
1748502300000|2025-05-29 07:05:00|1141.19|1138.69|1143.35|1140.85|1143.73|1141.23|1141.1|1138.6|0
1748502600000|2025-05-29 07:10:00|1143.46|1140.96|1143.84|1141.34|1144.6|1142.1|1143.13|1140.63|0
1748502900000|2025-05-29 07:15:00|1143.74|1141.24|1141.77|1139.27|1144.33|1141.83|1140.03|1137.53|0
1748503200000|2025-05-29 07:20:00|1141.56|1139.06|1145.73|1143.23|1145.94|1143.44|1141.13|1138.63|0
1748503500000|2025-05-29 07:25:00|1146.12|1143.62|1149.22|1146.72|1149.22|1146.72|1144.65|1142.15|0
1748503800000|2025-05-29 07:30:00|1149.01|1146.51|1147.9|1145.4|1149.22|1146.72|1146.31|1143.81|0
1748504100000|2025-05-29 07:35:00|1148.11|1145.61|1150.7|1148.2|1151.04|1148.54|1147.27|1144.77|0
1748504400000|2025-05-29 07:40:00|1150.92|1148.42|1152.73|1150.23|1153.39|1150.89|1150.11|1147.61|0
1748504700000|2025-05-29 07:45:00|1152.51|1150.01|1153.06|1150.56|1154.05|1151.55|1152.3|1149.8|0
1748505000000|2025-05-29 07:50:00|1152.85|1150.35|1153.26|1150.76|1154.05|1151.55|1152.69|1150.19|0
1748505300000|2025-05-29 07:55:00|1153.21|1150.71|1157.2|1154.7|1157.2|1154.7|1153.16|1150.66|0
1748505600000|2025-05-29 08:00:00|1157.42|1154.92|1157.71|1155.21|1160.23|1157.73|1156.1|1153.6|0
1748505900000|2025-05-29 08:05:00|1157.81|1155.31|1156.81|1154.31|1158.78|1156.28|1155.9|1153.4|0
1748506200000|2025-05-29 08:10:00|1156.84|1154.34|1155.73|1153.23|1157.27|1154.77|1154.75|1152.25|0
1748506500000|2025-05-29 08:15:00|1155.66|1153.16|1154.71|1152.21|1156.11|1153.61|1153.31|1150.81|0
1748506800000|2025-05-29 08:20:00|1154.6|1152.1|1153.9|1151.4|1154.91|1152.41|1153.59|1151.09|0
1748507100000|2025-05-29 08:25:00|1154.12|1151.62|1148.68|1146.18|1154.52|1152.02|1148.55|1146.05|0
1748507400000|2025-05-29 08:30:00|1148.47|1145.97|1145.56|1143.06|1149.3|1146.8|1145.49|1142.99|0
1748507700000|2025-05-29 08:35:00|1145.83|1143.33|1146.29|1143.79|1147.12|1144.62|1145.39|1142.89|0
1748508000000|2025-05-29 08:40:00|1146.5|1144|1146.85|1144.35|1149.75|1147.25|1146.45|1143.95|0
1748508300000|2025-05-29 08:45:00|1147.66|1145.16|1146.08|1143.58|1147.93|1145.43|1145.74|1143.24|0
1748508600000|2025-05-29 08:50:00|1146.18|1143.68|1146.26|1143.76|1147.29|1144.79|1145.93|1143.43|0
1748508900000|2025-05-29 08:55:00|1146.37|1143.87|1146.68|1144.18|1147.5|1145|1144.93|1142.43|0
1748509200000|2025-05-29 09:00:00|1146.58|1144.08|1146.71|1144.21|1147.18|1144.68|1145.22|1142.72|0
1748509500000|2025-05-29 09:05:00|1146.47|1143.97|1146.21|1143.71|1146.9|1144.4|1145.92|1143.42|0
1748509800000|2025-05-29 09:10:00|1146.1|1143.6|1147.96|1145.46|1148.58|1146.08|1145.92|1143.42|0
1748510100000|2025-05-29 09:15:00|1148.25|1145.75|1143.85|1141.35|1148.47|1145.97|1142.65|1140.15|0
1748510400000|2025-05-29 09:20:00|1143.43|1140.93|1145.31|1142.81|1146.58|1144.08|1143.42|1140.92|0
1748510700000|2025-05-29 09:25:00|1145.1|1142.6|1146.82|1144.32|1147.34|1144.84|1145.1|1142.6|0
1748511000000|2025-05-29 09:30:00|1146.42|1143.92|1145.76|1143.26|1148.5|1146|1144.66|1142.16|0
1748511300000|2025-05-29 09:35:00|1145.66|1143.16|1145.16|1142.66|1146.2|1143.7|1144.4|1141.9|0
1748511600000|2025-05-29 09:40:00|1145.37|1142.87|1146.95|1144.45|1150.96|1148.46|1145.37|1142.87|0
1748511900000|2025-05-29 09:45:00|1146.84|1144.34|1146.44|1143.94|1148.08|1145.58|1146|1143.5|0
1748512200000|2025-05-29 09:50:00|1146.23|1143.73|1146.01|1143.51|1147.85|1145.35|1142.82|1140.32|0
1748512500000|2025-05-29 09:55:00|1145.8|1143.3|1139.97|1137.47|1146.63|1144.13|1139.97|1137.47|0
1748512800000|2025-05-29 10:00:00|1140.07|1137.57|1134.4|1131.9|1140.79|1138.29|1134.4|1131.9|0
1748513100000|2025-05-29 10:05:00|1134.62|1132.12|1133.65|1131.15|1136.13|1133.63|1132.63|1130.13|0
1748513400000|2025-05-29 10:10:00|1133.86|1131.36|1133.65|1131.15|1136.22|1133.72|1132.32|1129.82|0
1748513700000|2025-05-29 10:15:00|1133.23|1130.73|1130.43|1127.93|1134|1131.5|1128.66|1126.16|0
1748514000000|2025-05-29 10:20:00|1130.54|1128.04|1129.59|1127.09|1131.24|1128.74|1128.51|1126.01|0
1748514300000|2025-05-29 10:25:00|1130.02|1127.52|1127.84|1125.34|1130.07|1127.57|1127.41|1124.91|0
1748514600000|2025-05-29 10:30:00|1128.05|1125.55|1131.02|1128.52|1132.22|1129.72|1126.78|1124.28|0
1748514900000|2025-05-29 10:35:00|1131.44|1128.94|1129.37|1126.87|1131.73|1129.23|1128.42|1125.92|0
1748515200000|2025-05-29 10:40:00|1129.16|1126.66|1128.95|1126.45|1129.85|1127.35|1128.18|1125.68|0
1748515500000|2025-05-29 10:45:00|1128.52|1126.02|1126.55|1124.05|1129.39|1126.89|1124.02|1121.52|0
1748515800000|2025-05-29 10:50:00|1126.34|1123.84|1125.09|1122.59|1127.64|1125.14|1125.09|1122.59|0
1748516100000|2025-05-29 10:55:00|1124.88|1122.38|1128.02|1125.52|1128.02|1125.52|1123.83|1121.33|0
1748516400000|2025-05-29 11:00:00|1128.23|1125.73|1126.84|1124.34|1128.85|1126.35|1126.84|1124.34|0
1748516700000|2025-05-29 11:05:00|1127.05|1124.55|1126.94|1124.44|1128.65|1126.15|1126.24|1123.74|0
1748517000000|2025-05-29 11:10:00|1127.15|1124.65|1126.55|1124.05|1127.76|1125.26|1124.92|1122.42|0
1748517300000|2025-05-29 11:15:00|1126.87|1124.37|1127.85|1125.35|1127.91|1125.41|1126.39|1123.89|0
1748517600000|2025-05-29 11:20:00|1127.71|1125.21|1125.11|1122.61|1129.79|1127.29|1124.52|1122.02|0
1748517900000|2025-05-29 11:25:00|1124.9|1122.4|1121.57|1119.07|1125.11|1122.61|1119.76|1117.26|0
1748518200000|2025-05-29 11:30:00|1121.67|1119.17|1121.02|1118.52|1122.6|1120.1|1118.06|1115.56|0
1748518500000|2025-05-29 11:35:00|1120.92|1118.42|1120.32|1117.82|1125.53|1123.03|1120.32|1117.82|0
1748518800000|2025-05-29 11:40:00|1119.69|1117.19|1123.02|1120.52|1124.04|1121.54|1119.69|1117.19|0
1748519100000|2025-05-29 11:45:00|1122.8|1120.3|1120.23|1117.73|1123.9|1121.4|1119.95|1117.45|0
1748519400000|2025-05-29 11:50:00|1120.44|1117.94|1114.39|1111.89|1120.44|1117.94|1113.53|1111.03|0
1748519700000|2025-05-29 11:55:00|1114.28|1111.78|1114.31|1111.81|1115.31|1112.81|1112.7|1110.2|0
1748520000000|2025-05-29 12:00:00|1114.1|1111.6|1114.44|1111.94|1116.81|1114.31|1111.93|1109.43|0
1748520300000|2025-05-29 12:05:00|1113.29|1110.79|1111.36|1108.86|1116.14|1113.64|1109.18|1106.68|0
1748520600000|2025-05-29 12:10:00|1111.47|1108.97|1110.06|1107.56|1112.41|1109.91|1106.45|1103.95|0
1748520900000|2025-05-29 12:15:00|1110.35|1107.85|1108.51|1106.01|1110.42|1107.92|1107.35|1104.85|0
1748521200000|2025-05-29 12:20:00|1108.47|1105.97|1109.29|1106.79|1109.95|1107.45|1105.72|1103.22|0
1748521500000|2025-05-29 12:25:00|1109.92|1107.42|1108.77|1106.27|1111.89|1109.39|1108.67|1106.17|0
1748521800000|2025-05-29 12:30:00|1110.68|1108.18|1113.73|1111.23|1116.12|1113.62|1110|1107.5|0
1748522100000|2025-05-29 12:35:00|1114.44|1111.94|1108.14|1105.64|1114.65|1112.15|1107.93|1105.43|0
1748522400000|2025-05-29 12:40:00|1108.73|1106.23|1106.4|1103.9|1109.56|1107.06|1103.6|1101.1|0
1748522700000|2025-05-29 12:45:00|1106.14|1103.64|1109.65|1107.15|1111.25|1108.75|1105.19|1102.69|0
1748523000000|2025-05-29 12:50:00|1110.1|1107.6|1112.01|1109.51|1112.44|1109.94|1108.81|1106.31|0
1748523300000|2025-05-29 12:55:00|1112.11|1109.61|1109.72|1107.22|1112.74|1110.24|1109.1|1106.6|0
1748523600000|2025-05-29 13:00:00|1109.93|1107.43|1110.71|1108.21|1111.98|1109.48|1108.09|1105.59|0
1748523900000|2025-05-29 13:05:00|1110.5|1108|1112.17|1109.67|1112.96|1110.46|1109.8|1107.3|0
1748524200000|2025-05-29 13:10:00|1111.65|1109.15|1111.66|1109.16|1112.4|1109.9|1108.82|1106.32|0
1748524500000|2025-05-29 13:15:00|1111.87|1109.37|1114.56|1112.06|1115.81|1113.31|1111.29|1108.79|0
1748524800000|2025-05-29 13:20:00|1114.77|1112.27|1117.48|1114.48|1118.54|1116.04|1114.45|1111.95|0
1748525100000|2025-05-29 13:25:00|1117.06|1114.06|1117.05|1114.05|1118.21|1115.21|1113.04|1110.04|0
1748525400000|2025-05-29 13:30:00|1115.4|1112.9|1107.78|1105.28|1115.4|1112.9|1100.73|1098.23|0
1748525700000|2025-05-29 13:35:00|1107.36|1104.86|1103.52|1101.02|1108.02|1105.52|1101.68|1099.18|0
1748526000000|2025-05-29 13:40:00|1103.31|1100.81|1099.36|1096.86|1105.89|1103.39|1098.52|1096.02|0
1748526300000|2025-05-29 13:45:00|1098.61|1096.11|1092.8|1090.3|1100.5|1098|1092.8|1090.3|0
1748526600000|2025-05-29 13:50:00|1093.64|1091.14|1105.33|1102.83|1105.48|1102.98|1092.59|1090.09|0
1748526900000|2025-05-29 13:55:00|1105.85|1103.35|1098.35|1095.85|1106.95|1104.45|1096.39|1093.89|0
1748527200000|2025-05-29 14:00:00|1098.56|1096.06|1096.9|1094.4|1102.65|1100.15|1096.88|1094.38|0
1748527500000|2025-05-29 14:05:00|1097.7|1095.2|1083.19|1080.69|1097.7|1095.2|1081.28|1078.78|0
1748527800000|2025-05-29 14:10:00|1082.85|1080.35|1087.46|1084.96|1087.46|1084.96|1080.6|1078.1|0
1748528100000|2025-05-29 14:15:00|1087.35|1084.85|1080.49|1077.99|1089.74|1087.24|1078.07|1075.57|0
1748528400000|2025-05-29 14:20:00|1080.07|1077.57|1082.58|1080.08|1084.37|1081.87|1077.67|1075.17|0
1748528700000|2025-05-29 14:25:00|1082.16|1079.66|1089.94|1087.44|1091.12|1088.62|1082.16|1079.66|0
1748529000000|2025-05-29 14:30:00|1089.46|1086.96|1084.42|1081.92|1092.8|1090.3|1084|1081.5|0
1748529300000|2025-05-29 14:35:00|1084|1081.5|1088.48|1085.98|1090.91|1088.41|1083.92|1081.42|0
1748529600000|2025-05-29 14:40:00|1088.5|1086|1086.85|1084.35|1088.5|1086|1083.23|1080.73|0
1748529900000|2025-05-29 14:45:00|1087.04|1084.54|1089.77|1087.27|1091.37|1088.87|1086.02|1083.52|0
1748530200000|2025-05-29 14:50:00|1089.98|1087.48|1092.5|1090|1097.21|1094.71|1088.16|1085.66|0
1748530500000|2025-05-29 14:55:00|1092.71|1090.21|1096.54|1094.04|1097.82|1095.32|1092.43|1089.93|0
1748530800000|2025-05-29 15:00:00|1097.08|1094.58|1090.85|1088.35|1097.08|1094.58|1088.18|1085.68|0
1748531100000|2025-05-29 15:05:00|1090.22|1087.72|1089.2|1086.7|1093.34|1090.84|1088.43|1085.93|0
1748531400000|2025-05-29 15:10:00|1090.1|1087.6|1086.5|1084|1093.83|1091.33|1085.26|1082.76|0
1748531700000|2025-05-29 15:15:00|1086.37|1083.87|1086.29|1083.79|1089.56|1087.06|1085.83|1083.33|0
1748532000000|2025-05-29 15:20:00|1086.08|1083.58|1091.01|1088.51|1091.03|1088.53|1085.84|1083.34|0
1748532300000|2025-05-29 15:25:00|1091.25|1088.75|1095.05|1092.55|1096.31|1093.81|1090.72|1088.22|0
1748532600000|2025-05-29 15:30:00|1094.84|1092.34|1083.15|1080.65|1095.69|1093.19|1080.15|1077.65|0
1748532900000|2025-05-29 15:35:00|1082.3|1079.8|1082.38|1079.88|1086.87|1084.37|1080.74|1078.24|0
1748533200000|2025-05-29 15:40:00|1081.64|1079.14|1082.51|1080.01|1084.08|1081.58|1080.43|1077.93|0
1748533500000|2025-05-29 15:45:00|1082.66|1080.16|1078.74|1076.24|1084.15|1081.65|1078.74|1076.24|0
1748533800000|2025-05-29 15:50:00|1079.58|1077.08|1082.56|1080.06|1086.28|1083.78|1079.16|1076.66|0
1748534100000|2025-05-29 15:55:00|1082.44|1079.94|1064.51|1062.01|1082.9|1080.4|1061.55|1059.05|0
1748534400000|2025-05-29 16:00:00|1063.67|1061.17|1068.75|1066.25|1069.67|1067.17|1057.24|1054.74|0
1748534700000|2025-05-29 16:05:00|1069.17|1066.67|1070.37|1067.87|1071.51|1069.01|1067.32|1064.82|0
1748535000000|2025-05-29 16:10:00|1070.16|1067.66|1077.84|1075.34|1077.84|1075.34|1069.61|1067.11|0
1748535300000|2025-05-29 16:15:00|1077.42|1074.92|1080.02|1077.52|1081.73|1079.23|1077.42|1074.92|0
1748535600000|2025-05-29 16:20:00|1080.44|1077.94|1079.56|1077.06|1081.72|1079.22|1077.09|1074.59|0
1748535900000|2025-05-29 16:25:00|1079.77|1077.27|1080.63|1078.13|1082.23|1079.73|1078.22|1075.72|0
1748536200000|2025-05-29 16:30:00|1080.1|1077.6|1082.31|1079.81|1083.93|1081.43|1080.1|1077.6|0
1748536500000|2025-05-29 16:35:00|1081.89|1079.39|1083.2|1080.7|1084.85|1082.35|1080.37|1077.87|0
1748536800000|2025-05-29 16:40:00|1083.3|1080.8|1084.37|1081.87|1085.69|1083.19|1082.38|1079.88|0
1748537100000|2025-05-29 16:45:00|1084.58|1082.08|1081.19|1078.69|1085.55|1083.05|1081.19|1078.69|0
1748537400000|2025-05-29 16:50:00|1080.98|1078.48|1084.1|1081.6|1084.2|1081.7|1079.94|1077.44|0
1748537700000|2025-05-29 16:55:00|1083.78|1081.28|1084.65|1082.15|1089.81|1087.31|1082.53|1080.03|0
1748538000000|2025-05-29 17:00:00|1084.75|1082.25|1088.12|1085.62|1092.59|1090.09|1084.23|1081.73|0
1748538300000|2025-05-29 17:05:00|1088.33|1085.83|1086.63|1084.13|1089|1086.5|1082.74|1080.24|0
1748538600000|2025-05-29 17:10:00|1086.84|1084.34|1087.11|1084.61|1088.71|1086.21|1083.82|1081.32|0
1748538900000|2025-05-29 17:15:00|1087.32|1084.82|1084.34|1081.84|1087.61|1085.11|1082.89|1080.39|0
1748539200000|2025-05-29 17:20:00|1085.18|1082.68|1085.21|1082.71|1089.3|1086.8|1082.1|1079.6|0
1748539500000|2025-05-29 17:25:00|1085.42|1082.92|1084.29|1081.79|1086.43|1083.93|1081.7|1079.2|0
1748539800000|2025-05-29 17:30:00|1084.19|1081.69|1082.87|1080.37|1086.61|1084.11|1082.64|1080.14|0
1748540100000|2025-05-29 17:35:00|1082.66|1080.16|1082.57|1080.07|1085.91|1083.41|1080.69|1078.19|0
1748540400000|2025-05-29 17:40:00|1082.15|1079.65|1082.35|1079.85|1086.59|1084.09|1081.93|1079.43|0
1748540700000|2025-05-29 17:45:00|1082.56|1080.06|1077.84|1075.34|1084.02|1081.52|1077.1|1074.6|0
1748541000000|2025-05-29 17:50:00|1077.93|1075.43|1079.57|1077.07|1082.16|1079.66|1077.3|1074.8|0
1748541300000|2025-05-29 17:55:00|1079.15|1076.65|1076.73|1074.23|1080.11|1077.61|1075.87|1073.37|0
1748541600000|2025-05-29 18:00:00|1076.94|1074.44|1079.6|1077.1|1080.02|1077.52|1076.73|1074.23|0
1748541900000|2025-05-29 18:05:00|1079.81|1077.31|1080.48|1077.98|1083.36|1080.86|1079.12|1076.62|0
1748542200000|2025-05-29 18:10:00|1080.27|1077.77|1081.11|1078.61|1082.3|1079.8|1078.77|1076.27|0
1748542500000|2025-05-29 18:15:00|1081.32|1078.82|1073.1|1070.6|1081.79|1079.29|1072.98|1070.48|0
1748542800000|2025-05-29 18:20:00|1073.51|1071.01|1071.71|1069.21|1074.85|1072.35|1069.59|1067.09|0
1748543100000|2025-05-29 18:25:00|1071.92|1069.42|1072.51|1070.01|1075.23|1072.73|1070.11|1067.61|0
1748543400000|2025-05-29 18:30:00|1072.3|1069.8|1078.35|1075.85|1079.11|1076.61|1072.3|1069.8|0
1748543700000|2025-05-29 18:35:00|1078.56|1076.06|1081.27|1078.77|1081.66|1079.16|1078.14|1075.64|0
1748544000000|2025-05-29 18:40:00|1081.06|1078.56|1081.64|1079.14|1083.03|1080.53|1079.56|1077.06|0
1748544300000|2025-05-29 18:45:00|1081.85|1079.35|1081.27|1078.77|1084.39|1081.89|1080.8|1078.3|0
1748544600000|2025-05-29 18:50:00|1081.69|1079.19|1082.88|1080.38|1086.29|1083.79|1081.69|1079.19|0
1748544900000|2025-05-29 18:55:00|1082.67|1080.17|1079.05|1076.55|1084.53|1082.03|1075.84|1073.34|0
1748545200000|2025-05-29 19:00:00|1078.62|1076.12|1081.76|1079.26|1083.17|1080.67|1077.79|1075.29|0
1748545500000|2025-05-29 19:05:00|1081.97|1079.47|1077.57|1075.07|1082.27|1079.77|1075.13|1072.63|0
1748545800000|2025-05-29 19:10:00|1078.09|1075.59|1076.76|1074.26|1079.52|1077.02|1074.27|1071.77|0
1748546100000|2025-05-29 19:15:00|1076.34|1073.84|1081.67|1079.17|1083.29|1080.79|1075.45|1072.95|0
1748546400000|2025-05-29 19:20:00|1081.25|1078.75|1084.45|1081.95|1085.49|1082.99|1080.21|1077.71|0
1748546700000|2025-05-29 19:25:00|1084.24|1081.74|1079.2|1076.7|1086.32|1083.82|1079.2|1076.7|0
1748547000000|2025-05-29 19:30:00|1079.62|1077.12|1081.8|1079.3|1082.93|1080.43|1079.2|1076.7|0
1748547300000|2025-05-29 19:35:00|1081.48|1078.98|1080.08|1077.58|1082.61|1080.11|1079.67|1077.17|0
1748547600000|2025-05-29 19:40:00|1080.29|1077.79|1082.78|1080.28|1084.13|1081.63|1080.28|1077.78|0
1748547900000|2025-05-29 19:45:00|1082.36|1079.86|1088.13|1085.63|1090.3|1087.8|1082.18|1079.68|0
1748548200000|2025-05-29 19:50:00|1092.33|1089.83|1083.75|1081.25|1094.09|1091.59|1079.77|1077.27|0
1748548500000|2025-05-29 19:55:00|1084.17|1081.67|1088.59|1086.09|1089.64|1087.14|1082.08|1079.58|0
1748548800000|2025-05-29 20:00:00|1088.38|1085.88|1086.37|1083.87|1090.5|1088|1085.86|1083.36|0
1748549100000|2025-05-29 20:05:00|1085.74|1083.24|1083.34|1080.84|1086.37|1083.87|1081.91|1079.41|0
1748549400000|2025-05-29 20:10:00|1082.71|1080.21|1084.83|1082.33|1086.84|1084.34|1082.71|1080.21|0
1748549700000|2025-05-29 20:15:00|1085.25|1082.75|1087.42|1084.92|1087.49|1084.99|1084.97|1082.47|0
1748550000000|2025-05-29 20:20:00|1087.49|1084.99|1087.22|1084.72|1087.91|1085.41|1086.43|1083.93|0
1748550300000|2025-05-29 20:25:00|1087.43|1084.93|1088.3|1085.8|1089.26|1086.76|1087.41|1084.91|0
1748550600000|2025-05-29 20:30:00|1088.09|1085.59|1087.63|1085.13|1089.96|1087.46|1087.01|1084.51|0
1748550900000|2025-05-29 20:35:00|1087.84|1085.34|1088.63|1086.13|1088.63|1086.13|1086.66|1084.16|0
1748551200000|2025-05-29 20:40:00|1088.42|1085.92|1086.34|1083.84|1088.46|1085.96|1086.12|1083.62|0
1748551500000|2025-05-29 20:45:00|1086.55|1084.05|1084.94|1082.44|1086.55|1084.05|1084.8|1082.3|0
1748551800000|2025-05-29 20:50:00|1085.15|1082.65|1083.1|1080.6|1085.87|1083.37|1082.75|1080.25|0
1748552100000|2025-05-29 20:55:00|1083.35|1080.35|1083.77|1080.77|1084.82|1081.82|1082.93|1079.93|0
1748552400000|2025-05-29 21:00:00|1084.18|1081.18|1084.55|1081.55|1084.59|1081.59|1083.68|1080.68|0
1748552700000|2025-05-29 21:05:00|1084.63|1081.63|1084.55|1081.55|1084.63|1081.63|1084.48|1081.48|0
1748553000000|2025-05-29 21:10:00|1084.51|1081.51|1084.51|1081.51|1084.51|1081.51|1084.44|1081.44|0
1748553300000|2025-05-29 21:15:00|1084.43|1081.43|1084.1|1081.1|1084.51|1081.51|1084.1|1081.1|0
1748553600000|2025-05-29 21:20:00|1083.98|1080.98|1083.48|1080.48|1084.24|1081.24|1083.48|1080.48|0
1748553900000|2025-05-29 21:25:00|1083.75|1080.75|1083.82|1080.82|1083.83|1080.83|1083.32|1080.32|0
1748554200000|2025-05-29 21:30:00|1083.67|1080.67|1083.4|1080.4|1083.67|1080.67|1083.36|1080.36|0
1748554500000|2025-05-29 21:35:00|1083.17|1080.17|1083.12|1080.12|1083.17|1080.17|1083.05|1080.05|0
1748554800000|2025-05-29 21:40:00|1083.02|1080.02|1082.36|1079.36|1083.09|1080.09|1082.02|1079.02|0
1748555100000|2025-05-29 21:45:00|1082.38|1079.38|1081.18|1078.18|1082.65|1079.65|1081.07|1078.07|0
1748555400000|2025-05-29 21:50:00|1081.33|1078.33|1081.83|1078.83|1081.87|1078.87|1081.06|1078.06|0
1748555700000|2025-05-29 21:55:00|1081.74|1078.74|1080.57|1077.57|1081.74|1078.74|1080.19|1077.19|0
1748556000000|2025-05-29 22:00:00|1080.18|1077.18|1081.55|1078.55|1082.39|1079.39|1078.4|1075.4|0
1748556300000|2025-05-29 22:05:00|1080.92|1077.92|1084.48|1081.48|1084.48|1081.48|1079.24|1076.24|0
1748556600000|2025-05-29 22:10:00|1084.27|1081.27|1084.06|1081.06|1086.16|1083.16|1083.95|1080.95|0
1748556900000|2025-05-29 22:15:00|1083.95|1080.95|1083.85|1080.85|1084.16|1081.16|1082.38|1079.38|0
1748557200000|2025-05-29 22:20:00|1084.16|1081.16|1080.38|1077.38|1084.27|1081.27|1080.07|1077.07|0
1748557500000|2025-05-29 22:25:00|1080.07|1077.07|1077.45|1074.45|1080.38|1077.38|1077.14|1074.14|0
1748557800000|2025-05-29 22:30:00|1077.66|1074.66|1078.7|1075.7|1080.91|1077.91|1077.14|1074.14|0
1748558100000|2025-05-29 22:35:00|1078.81|1075.81|1077.35|1074.35|1079.02|1076.02|1077.35|1074.35|0
1748558400000|2025-05-29 22:40:00|1077.55|1074.55|1076.09|1073.09|1077.55|1074.55|1075.77|1072.77|0
1748558700000|2025-05-29 22:45:00|1075.88|1072.88|1077.34|1074.34|1077.55|1074.55|1075.88|1072.88|0
1748559000000|2025-05-29 22:50:00|1077.23|1074.23|1076.81|1073.81|1078.28|1075.28|1074.62|1071.62|0
1748559300000|2025-05-29 22:55:00|1076.92|1073.92|1078.6|1075.6|1078.81|1075.81|1076.5|1073.5|0
1748559600000|2025-05-29 23:00:00|1077.97|1074.97|1078.59|1075.59|1079.85|1076.85|1077.13|1074.13|0
1748559900000|2025-05-29 23:05:00|1078.69|1075.69|1080.16|1077.16|1080.48|1077.48|1078.69|1075.69|0
1748560200000|2025-05-29 23:10:00|1079.95|1076.95|1079.74|1076.74|1080.37|1077.37|1079.01|1076.01|0
1748560500000|2025-05-29 23:15:00|1079.64|1076.64|1080.48|1077.48|1080.48|1077.48|1078.38|1075.38|0
1748560800000|2025-05-29 23:20:00|1080.58|1077.58|1081.52|1078.52|1081.73|1078.73|1079.64|1076.64|0
1748561100000|2025-05-29 23:25:00|1081.41|1078.41|1080.26|1077.26|1081.52|1078.52|1080.05|1077.05|0
1748561400000|2025-05-29 23:30:00|1080.47|1077.47|1078.79|1075.79|1081.73|1078.73|1078.48|1075.48|0
1748561700000|2025-05-29 23:35:00|1079|1076|1077.54|1074.54|1079.42|1076.42|1077.33|1074.33|0
1748562000000|2025-05-29 23:40:00|1077.64|1074.64|1075.44|1072.44|1077.95|1074.95|1075.02|1072.02|0
1748562300000|2025-05-29 23:45:00|1075.02|1072.02|1074.81|1071.81|1075.23|1072.23|1073.97|1070.97|0
1748562600000|2025-05-29 23:50:00|1075.02|1072.02|1075.44|1072.44|1075.44|1072.44|1073.34|1070.34|0
1748562900000|2025-05-29 23:55:00|1075.33|1072.33|1073.02|1070.02|1075.44|1072.44|1072.92|1069.92|0
1748563200000|2025-05-30 00:00:00|1073.13|1070.13|1076.48|1073.48|1077.32|1074.32|1073.02|1070.02|0
1748563500000|2025-05-30 00:05:00|1075.85|1072.85|1076.48|1073.48|1078.15|1075.15|1075.85|1072.85|0
1748563800000|2025-05-30 00:10:00|1076.27|1073.27|1076.37|1073.37|1077.11|1074.11|1074.69|1071.69|0
1748564100000|2025-05-30 00:15:00|1076.27|1073.27|1077.19|1074.69|1077.94|1075.44|1074.33|1071.83|0
1748564400000|2025-05-30 00:20:00|1077.51|1075.01|1077.72|1075.22|1078.49|1075.99|1077.08|1074.58|0
1748564700000|2025-05-30 00:25:00|1077.51|1075.01|1077.25|1074.75|1079.04|1076.54|1075.48|1072.98|0
1748565000000|2025-05-30 00:30:00|1077.04|1074.54|1077.22|1074.72|1077.72|1075.22|1076.32|1073.82|0
1748565300000|2025-05-30 00:35:00|1076.91|1074.41|1075.41|1072.91|1078.15|1075.65|1074.99|1072.49|0
1748565600000|2025-05-30 00:40:00|1075.62|1073.12|1078.08|1075.58|1078.08|1075.58|1074.83|1072.33|0
1748565900000|2025-05-30 00:45:00|1078.5|1076|1077.03|1074.53|1078.88|1076.38|1076.13|1073.63|0
1748566200000|2025-05-30 00:50:00|1076.92|1074.42|1076.33|1073.83|1078.16|1075.66|1075.3|1072.8|0
1748566500000|2025-05-30 00:55:00|1076.54|1074.04|1076.95|1074.45|1077.31|1074.81|1075.87|1073.37|0
1748566800000|2025-05-30 01:00:00|1077.16|1074.66|1069.8|1067.3|1077.5|1075|1069.8|1067.3|0
1748567100000|2025-05-30 01:05:00|1070.52|1068.02|1073.24|1070.74|1074.65|1072.15|1063.12|1060.62|0
1748567400000|2025-05-30 01:10:00|1073.34|1070.84|1072.24|1069.74|1073.69|1071.19|1070.36|1067.86|0
1748567700000|2025-05-30 01:15:00|1072.13|1069.63|1068.66|1066.16|1073.02|1070.52|1067.71|1065.21|0
1748568000000|2025-05-30 01:20:00|1068.45|1065.95|1069.82|1067.32|1070.1|1067.6|1066.64|1064.14|0
1748568300000|2025-05-30 01:25:00|1070.34|1067.84|1071.25|1068.75|1071.88|1069.38|1069.14|1066.64|0
1748568600000|2025-05-30 01:30:00|1071.46|1068.96|1072.4|1069.9|1073.2|1070.7|1070.38|1067.88|0
1748568900000|2025-05-30 01:35:00|1072.19|1069.69|1071.94|1069.44|1072.92|1070.42|1070.67|1068.17|0
1748569200000|2025-05-30 01:40:00|1072.05|1069.55|1076.59|1074.09|1077.34|1074.84|1071.63|1069.13|0
1748569500000|2025-05-30 01:45:00|1076.17|1073.67|1075.89|1073.39|1077.48|1074.98|1075.63|1073.13|0
1748569800000|2025-05-30 01:50:00|1075.78|1073.28|1076.08|1073.58|1076.93|1074.43|1075.47|1072.97|0
1748570100000|2025-05-30 01:55:00|1076.29|1073.79|1077.44|1074.94|1077.6|1075.1|1076.02|1073.52|0
1748570400000|2025-05-30 02:00:00|1077.64|1075.14|1078.98|1076.48|1079.46|1076.96|1077.35|1074.85|0
1748570700000|2025-05-30 02:05:00|1078.77|1076.27|1077.16|1074.66|1079.21|1076.71|1076.78|1074.28|0
1748571000000|2025-05-30 02:10:00|1077.06|1074.56|1076.99|1074.49|1077.94|1075.44|1075.74|1073.24|0
1748571300000|2025-05-30 02:15:00|1076.78|1074.28|1077.31|1074.81|1077.78|1075.28|1076.48|1073.98|0
1748571600000|2025-05-30 02:20:00|1077.52|1075.02|1077.41|1074.91|1078.16|1075.66|1076.92|1074.42|0
1748571900000|2025-05-30 02:25:00|1077.51|1075.01|1078.42|1075.92|1078.78|1076.28|1077.41|1074.91|0
1748572200000|2025-05-30 02:30:00|1078.52|1076.02|1077.94|1075.44|1078.58|1076.08|1077.3|1074.8|0
1748572500000|2025-05-30 02:35:00|1078.15|1075.65|1078.92|1076.42|1079.02|1076.52|1077.95|1075.45|0
1748572800000|2025-05-30 02:40:00|1078.78|1076.28|1079.5|1077|1080.04|1077.54|1078.62|1076.12|0
1748573100000|2025-05-30 02:45:00|1079.6|1077.1|1079.02|1076.52|1079.92|1077.42|1078.67|1076.17|0
1748573400000|2025-05-30 02:50:00|1078.81|1076.31|1078.34|1075.84|1079.6|1077.1|1077.99|1075.49|0
1748573700000|2025-05-30 02:55:00|1078.13|1075.63|1079.07|1076.57|1079.2|1076.7|1077.97|1075.47|0
1748574000000|2025-05-30 03:00:00|1079.23|1076.73|1078.95|1076.45|1079.86|1077.36|1078.4|1075.9|0
1748574300000|2025-05-30 03:05:00|1079.16|1076.66|1079.43|1076.93|1080.11|1077.61|1078.69|1076.19|0
1748574600000|2025-05-30 03:10:00|1079.74|1077.24|1078.83|1076.33|1079.85|1077.35|1078.73|1076.23|0
1748574900000|2025-05-30 03:15:00|1078.93|1076.43|1077.08|1074.58|1079.75|1077.25|1075.79|1073.29|0
1748575200000|2025-05-30 03:20:00|1077.18|1074.68|1076.54|1074.04|1078.23|1075.73|1076.54|1074.04|0
1748575500000|2025-05-30 03:25:00|1076.64|1074.14|1075.91|1073.41|1077.45|1074.95|1075.7|1073.2|0
1748575800000|2025-05-30 03:30:00|1076.12|1073.62|1077.61|1075.11|1077.82|1075.32|1075.49|1072.99|0
1748576100000|2025-05-30 03:35:00|1076.92|1074.42|1077.28|1074.78|1077.53|1075.03|1076.58|1074.08|0
1748576400000|2025-05-30 03:40:00|1077.39|1074.89|1077.05|1074.55|1077.66|1075.16|1076.55|1074.05|0
1748576700000|2025-05-30 03:45:00|1076.95|1074.45|1076.84|1074.34|1077.33|1074.83|1076.46|1073.96|0
1748577000000|2025-05-30 03:50:00|1076.94|1074.44|1077.21|1074.71|1077.49|1074.99|1076.47|1073.97|0
1748577300000|2025-05-30 03:55:00|1077.31|1074.81|1077.29|1074.79|1077.8|1075.3|1076.64|1074.14|0
1748577600000|2025-05-30 04:00:00|1077.08|1074.58|1077.09|1074.59|1077.81|1075.31|1076.27|1073.77|0
1748577900000|2025-05-30 04:05:00|1077.3|1074.8|1078.82|1076.32|1079.62|1077.12|1076.73|1074.23|0
1748578200000|2025-05-30 04:10:00|1078.61|1076.11|1079.23|1076.73|1079.6|1077.1|1078.61|1076.11|0
1748578500000|2025-05-30 04:15:00|1079.12|1076.62|1079.17|1076.67|1079.76|1077.26|1078.94|1076.44|0
1748578800000|2025-05-30 04:20:00|1079.01|1076.51|1078.6|1076.1|1079.63|1077.13|1078.49|1075.99|0
1748579100000|2025-05-30 04:25:00|1078.81|1076.31|1078.13|1075.63|1079.23|1076.73|1077.55|1075.05|0
1748579400000|2025-05-30 04:30:00|1078.37|1075.87|1078.29|1075.79|1078.69|1076.19|1077.89|1075.39|0
1748579700000|2025-05-30 04:35:00|1078.4|1075.9|1077.09|1074.59|1078.59|1076.09|1077.09|1074.59|0
1748580000000|2025-05-30 04:40:00|1077.2|1074.7|1076.07|1073.57|1078.12|1075.62|1074.92|1072.42|0
1748580300000|2025-05-30 04:45:00|1076.17|1073.67|1075.84|1073.34|1076.37|1073.87|1075.35|1072.85|0
1748580600000|2025-05-30 04:50:00|1075.73|1073.23|1076.88|1074.38|1076.88|1074.38|1075.28|1072.78|0
1748580900000|2025-05-30 04:55:00|1077.09|1074.59|1078.21|1075.71|1078.21|1075.71|1076.51|1074.01|0
1748581200000|2025-05-30 05:00:00|1078.03|1075.53|1079.16|1076.66|1079.73|1077.23|1078.03|1075.53|0
1748581500000|2025-05-30 05:05:00|1078.95|1076.45|1078.7|1076.2|1079.5|1077|1078.42|1075.92|0
1748581800000|2025-05-30 05:10:00|1078.49|1075.99|1078.25|1075.75|1079.34|1076.84|1077.66|1075.16|0
1748582100000|2025-05-30 05:15:00|1078.46|1075.96|1079.7|1077.2|1079.7|1077.2|1078.42|1075.92|0
1748582400000|2025-05-30 05:20:00|1079.91|1077.41|1082.07|1079.57|1082.6|1080.1|1079.91|1077.41|0
1748582700000|2025-05-30 05:25:00|1081.86|1079.36|1081.82|1079.32|1082.48|1079.98|1081.23|1078.73|0
1748583000000|2025-05-30 05:30:00|1081.93|1079.43|1084.11|1081.61|1084.29|1081.79|1081.22|1078.72|0
1748583300000|2025-05-30 05:35:00|1083.92|1081.42|1087.13|1084.63|1087.34|1084.84|1083.92|1081.42|0
1748583600000|2025-05-30 05:40:00|1086.92|1084.42|1087.6|1085.1|1088.01|1085.51|1086.41|1083.91|0
1748583900000|2025-05-30 05:45:00|1087.39|1084.89|1086.67|1084.17|1088.25|1085.75|1085.73|1083.23|0
1748584200000|2025-05-30 05:50:00|1086.46|1083.96|1084.38|1081.88|1086.46|1083.96|1083.83|1081.33|0
1748584500000|2025-05-30 05:55:00|1084.71|1082.21|1084.13|1081.63|1085.04|1082.54|1083.87|1081.37|0
1748584800000|2025-05-30 06:00:00|1084.03|1081.53|1083.51|1081.01|1086.06|1083.56|1083.35|1080.85|0
1748585100000|2025-05-30 06:05:00|1083.72|1081.22|1082.72|1080.22|1084.66|1082.16|1082.27|1079.77|0
1748585400000|2025-05-30 06:10:00|1082.93|1080.43|1082.84|1080.34|1083.66|1081.16|1081.53|1079.03|0
1748585700000|2025-05-30 06:15:00|1082.94|1080.44|1083.19|1080.69|1083.96|1081.46|1082.04|1079.54|0
1748586000000|2025-05-30 06:20:00|1082.98|1080.48|1082.56|1080.06|1083.81|1081.31|1082.05|1079.55|0
1748586300000|2025-05-30 06:25:00|1082.04|1079.54|1078.91|1076.41|1082.67|1080.17|1077.92|1075.42|0
1748586600000|2025-05-30 06:30:00|1078.59|1076.09|1078.15|1075.65|1079.89|1077.39|1076.72|1074.22|0
1748586900000|2025-05-30 06:35:00|1078.25|1075.75|1077.09|1074.59|1078.81|1076.31|1076.5|1074|0
1748587200000|2025-05-30 06:40:00|1076.88|1074.38|1075.87|1073.37|1077.89|1075.39|1073.18|1070.68|0
1748587500000|2025-05-30 06:45:00|1075.98|1073.48|1075.7|1073.2|1076.88|1074.38|1074.63|1072.13|0
1748587800000|2025-05-30 06:50:00|1076.11|1073.61|1075.97|1073.47|1076.95|1074.45|1074.39|1071.89|0
1748588100000|2025-05-30 06:55:00|1076.08|1073.58|1075.81|1073.31|1076.37|1073.87|1074.96|1072.46|0
1748588400000|2025-05-30 07:00:00|1076.02|1073.52|1077.78|1075.28|1077.89|1075.39|1072.9|1070.4|0
1748588700000|2025-05-30 07:05:00|1078.62|1076.12|1075.39|1072.89|1078.72|1076.22|1074.61|1072.11|0
1748589000000|2025-05-30 07:10:00|1075.5|1073|1073.73|1071.23|1076.69|1074.19|1073.31|1070.81|0
1748589300000|2025-05-30 07:15:00|1073.94|1071.44|1076.95|1074.45|1076.95|1074.45|1073.94|1071.44|0
1748589600000|2025-05-30 07:20:00|1076.84|1074.34|1077.8|1075.3|1079.97|1077.47|1076.48|1073.98|0
1748589900000|2025-05-30 07:25:00|1077.38|1074.88|1078.08|1075.58|1079.28|1076.78|1077.27|1074.77|0
1748590200000|2025-05-30 07:30:00|1078.29|1075.79|1078.97|1076.47|1079.8|1077.3|1077.89|1075.39|0
1748590500000|2025-05-30 07:35:00|1079.07|1076.57|1079.11|1076.61|1080.3|1077.8|1077.93|1075.43|0
1748590800000|2025-05-30 07:40:00|1079.01|1076.51|1079.45|1076.95|1080.55|1078.05|1078.59|1076.09|0
1748591100000|2025-05-30 07:45:00|1079.66|1077.16|1080.45|1077.95|1081|1078.5|1079.11|1076.61|0
1748591400000|2025-05-30 07:50:00|1080.32|1077.82|1078.41|1075.91|1080.42|1077.92|1077.47|1074.97|0
1748591700000|2025-05-30 07:55:00|1078.83|1076.33|1080.08|1077.58|1080.49|1077.99|1076.53|1074.03|0
1748592000000|2025-05-30 08:00:00|1080.18|1077.68|1080.73|1078.23|1081.78|1079.28|1079.46|1076.96|0
1748592300000|2025-05-30 08:05:00|1080.52|1078.02|1083.42|1080.92|1083.42|1080.92|1080|1077.5|0
1748592600000|2025-05-30 08:10:00|1083.11|1080.61|1084|1081.5|1084.25|1081.75|1081.44|1078.94|0
1748592900000|2025-05-30 08:15:00|1084.21|1081.71|1083.03|1080.53|1084.44|1081.94|1083.03|1080.53|0
1748593200000|2025-05-30 08:20:00|1083.66|1081.16|1081.83|1079.33|1084.07|1081.57|1080.3|1077.8|0
1748593500000|2025-05-30 08:25:00|1081.62|1079.12|1081.31|1078.81|1082.87|1080.37|1080.74|1078.24|0
1748593800000|2025-05-30 08:30:00|1081.41|1078.91|1081.62|1079.12|1082.41|1079.91|1080.79|1078.29|0
1748594100000|2025-05-30 08:35:00|1081.72|1079.22|1078.76|1076.26|1081.87|1079.37|1077.66|1075.16|0
1748594400000|2025-05-30 08:40:00|1078.86|1076.36|1078.69|1076.19|1080.35|1077.85|1077.61|1075.11|0
1748594700000|2025-05-30 08:45:00|1078.8|1076.3|1079.88|1077.38|1080.69|1078.19|1078.34|1075.84|0
1748595000000|2025-05-30 08:50:00|1080.09|1077.59|1079.57|1077.07|1080.71|1078.21|1079.2|1076.7|0
1748595300000|2025-05-30 08:55:00|1079.67|1077.17|1079.65|1077.15|1080.35|1077.85|1078.51|1076.01|0
1748595600000|2025-05-30 09:00:00|1079.44|1076.94|1080.46|1077.96|1081.05|1078.55|1079.21|1076.71|0
1748595900000|2025-05-30 09:05:00|1080.16|1077.66|1079.87|1077.37|1080.64|1078.14|1078.41|1075.91|0
1748596200000|2025-05-30 09:10:00|1079.76|1077.26|1080.08|1077.58|1081.54|1079.04|1078.94|1076.44|0
1748596500000|2025-05-30 09:15:00|1080.5|1078|1081.59|1079.09|1081.91|1079.41|1079.55|1077.05|0
1748596800000|2025-05-30 09:20:00|1081.8|1079.3|1083.18|1080.68|1083.74|1081.24|1081.31|1078.81|0
1748597100000|2025-05-30 09:25:00|1082.97|1080.47|1083|1080.5|1083.5|1081|1082.48|1079.98|0
1748597400000|2025-05-30 09:30:00|1083.21|1080.71|1083.83|1081.33|1084.2|1081.7|1082.51|1080.01|0
1748597700000|2025-05-30 09:35:00|1083.8|1081.3|1082.45|1079.95|1084.17|1081.67|1081.3|1078.8|0
1748598000000|2025-05-30 09:40:00|1082.24|1079.74|1082|1079.5|1082.66|1080.16|1081.36|1078.86|0
1748598300000|2025-05-30 09:45:00|1081.98|1079.48|1081.32|1078.82|1082.87|1080.37|1080.86|1078.36|0
1748598600000|2025-05-30 09:50:00|1081.74|1079.24|1079.79|1077.29|1081.74|1079.24|1079.48|1076.98|0
1748598900000|2025-05-30 09:55:00|1079.71|1077.21|1078.26|1075.76|1079.91|1077.41|1077.88|1075.38|0
1748599200000|2025-05-30 10:00:00|1078.21|1075.71|1079.53|1077.03|1079.58|1077.08|1075.99|1073.49|0
1748599500000|2025-05-30 10:05:00|1079.85|1077.35|1081.93|1079.43|1082.2|1079.7|1079.61|1077.11|0
1748599800000|2025-05-30 10:10:00|1082.14|1079.64|1077.33|1074.83|1082.45|1079.95|1076.89|1074.39|0
1748600100000|2025-05-30 10:15:00|1077.54|1075.04|1078.52|1076.02|1078.95|1076.45|1076.83|1074.33|0
1748600400000|2025-05-30 10:20:00|1078.18|1075.68|1079.11|1076.61|1079.46|1076.96|1077.81|1075.31|0
1748600700000|2025-05-30 10:25:00|1079.36|1076.86|1081.09|1078.59|1081.43|1078.93|1078.84|1076.34|0
1748601000000|2025-05-30 10:30:00|1081.19|1078.69|1082.23|1079.73|1083.22|1080.72|1080.93|1078.43|0
1748601300000|2025-05-30 10:35:00|1082.18|1079.68|1082.12|1079.62|1082.83|1080.33|1081.68|1079.18|0
1748601600000|2025-05-30 10:40:00|1082.09|1079.59|1081.81|1079.31|1082.84|1080.34|1081.65|1079.15|0
1748601900000|2025-05-30 10:45:00|1081.96|1079.46|1083|1080.5|1083.05|1080.55|1081.61|1079.11|0
1748602200000|2025-05-30 10:50:00|1082.79|1080.29|1081.73|1079.23|1082.79|1080.29|1080.88|1078.38|0
1748602500000|2025-05-30 10:55:00|1081.62|1079.12|1081.62|1079.12|1081.79|1079.29|1080.33|1077.83|0
1748602800000|2025-05-30 11:00:00|1082.36|1079.86|1082.41|1079.91|1083.57|1081.07|1081.52|1079.02|0
1748603100000|2025-05-30 11:05:00|1082.51|1080.01|1084.55|1082.05|1084.82|1082.32|1082.15|1079.65|0
1748603400000|2025-05-30 11:10:00|1084.76|1082.26|1086.66|1084.16|1087.85|1085.35|1084.33|1081.83|0
1748603700000|2025-05-30 11:15:00|1086.87|1084.37|1086.6|1084.1|1087.16|1084.66|1086.12|1083.62|0
1748604000000|2025-05-30 11:20:00|1086.39|1083.89|1084.7|1082.2|1087.12|1084.62|1084.64|1082.14|0
1748604300000|2025-05-30 11:25:00|1084.49|1081.99|1083.77|1081.27|1084.98|1082.48|1083.31|1080.81|0
1748604600000|2025-05-30 11:30:00|1083.88|1081.38|1083.31|1080.81|1084.3|1081.8|1082.48|1079.98|0
1748604900000|2025-05-30 11:35:00|1083.1|1080.6|1083.47|1080.97|1084.17|1081.67|1082.51|1080.01|0
1748605200000|2025-05-30 11:40:00|1083.89|1081.39|1081.76|1079.26|1084.27|1081.77|1081.4|1078.9|0
1748605500000|2025-05-30 11:45:00|1082.33|1079.83|1082.82|1080.32|1083.2|1080.7|1081.71|1079.21|0
1748605800000|2025-05-30 11:50:00|1083.24|1080.74|1083.13|1080.63|1083.89|1081.39|1082.05|1079.55|0
1748606100000|2025-05-30 11:55:00|1083.34|1080.84|1078.78|1076.28|1083.76|1081.26|1078.66|1076.16|0
1748606400000|2025-05-30 12:00:00|1078.99|1076.49|1080.65|1078.15|1081.67|1079.17|1078.36|1075.86|0
1748606700000|2025-05-30 12:05:00|1081.39|1078.89|1076.78|1074.28|1084.98|1082.48|1058.21|1055.71|0
1748607000000|2025-05-30 12:10:00|1077.2|1074.7|1062.69|1060.19|1077.2|1074.7|1052.07|1049.57|0
1748607300000|2025-05-30 12:15:00|1061.33|1058.83|1069.16|1066.66|1072.62|1070.12|1060.6|1058.1|0
1748607600000|2025-05-30 12:20:00|1069.37|1066.87|1065.49|1062.99|1070.65|1068.15|1062.67|1060.17|0
1748607900000|2025-05-30 12:25:00|1064.97|1062.47|1063.94|1061.44|1067.11|1064.61|1059.8|1057.3|0
1748608200000|2025-05-30 12:30:00|1063.73|1061.23|1074.94|1072.44|1076.38|1073.88|1063.2|1060.7|0
1748608500000|2025-05-30 12:35:00|1074.41|1071.91|1070.97|1068.47|1075.15|1072.65|1070.51|1068.01|0
1748608800000|2025-05-30 12:40:00|1070.76|1068.26|1073.23|1070.73|1075.43|1072.93|1069.37|1066.87|0
1748609100000|2025-05-30 12:45:00|1073.44|1070.94|1072.19|1069.69|1075.18|1072.68|1071.77|1069.27|0
1748609400000|2025-05-30 12:50:00|1071.98|1069.48|1072.72|1070.22|1074.23|1071.73|1070.73|1068.23|0
1748609700000|2025-05-30 12:55:00|1072.41|1069.91|1069.69|1067.19|1073.3|1070.8|1068.92|1066.42|0
1748610000000|2025-05-30 13:00:00|1069.9|1067.4|1071.32|1068.82|1072.34|1069.84|1067.57|1065.07|0
1748610300000|2025-05-30 13:05:00|1071.15|1068.65|1068.83|1066.33|1073.35|1070.85|1067.15|1064.65|0
1748610600000|2025-05-30 13:10:00|1068.18|1065.68|1068.52|1066.02|1069.95|1067.45|1068.12|1065.62|0
1748610900000|2025-05-30 13:15:00|1068.72|1066.22|1076.83|1074.33|1077.17|1074.67|1068.72|1066.22|0
1748611200000|2025-05-30 13:20:00|1076.41|1073.91|1073.36|1070.36|1077.11|1074.61|1072.53|1070.03|0
1748611500000|2025-05-30 13:25:00|1071.79|1068.79|1078.38|1075.38|1078.8|1075.8|1071.79|1068.79|0
1748611800000|2025-05-30 13:30:00|1074.06|1071.56|1072.43|1069.93|1076.85|1074.35|1068.2|1065.7|0
1748612100000|2025-05-30 13:35:00|1071.8|1069.3|1067.72|1065.22|1073.3|1070.8|1066.37|1063.87|0
1748612400000|2025-05-30 13:40:00|1066.67|1064.17|1068.45|1065.95|1072.51|1070.01|1066.67|1064.17|0
1748612700000|2025-05-30 13:45:00|1068.35|1065.85|1065.94|1063.44|1073.45|1070.95|1064.38|1061.88|0
1748613000000|2025-05-30 13:50:00|1065.52|1063.02|1065.29|1062.79|1065.52|1063.02|1057.28|1054.78|0
1748613300000|2025-05-30 13:55:00|1064.93|1062.43|1062.32|1059.82|1065.92|1063.42|1061.79|1059.29|0
1748613600000|2025-05-30 14:00:00|1060.35|1057.85|1072.58|1070.08|1073.84|1071.34|1060.35|1057.85|0
1748613900000|2025-05-30 14:05:00|1073.41|1070.91|1077.2|1074.7|1078.14|1075.64|1073.26|1070.76|0
1748614200000|2025-05-30 14:10:00|1076.99|1074.49|1080.63|1078.13|1082.48|1079.98|1076.12|1073.62|0
1748614500000|2025-05-30 14:15:00|1080.36|1077.86|1082.21|1079.71|1082.42|1079.92|1078.8|1076.3|0
1748614800000|2025-05-30 14:20:00|1082.63|1080.13|1080.97|1078.47|1084.04|1081.54|1080.28|1077.78|0
1748615100000|2025-05-30 14:25:00|1081.29|1078.79|1083.44|1080.94|1084.2|1081.7|1080.47|1077.97|0
1748615400000|2025-05-30 14:30:00|1083.65|1081.15|1082.07|1079.57|1085.1|1082.6|1080.97|1078.47|0
1748615700000|2025-05-30 14:35:00|1082.28|1079.78|1085.64|1083.14|1085.95|1083.45|1080.67|1078.17|0
1748616000000|2025-05-30 14:40:00|1085.01|1082.51|1079.27|1076.77|1085.01|1082.51|1078.96|1076.46|0
1748616300000|2025-05-30 14:45:00|1079.06|1076.56|1079.91|1077.41|1080.8|1078.3|1076.08|1073.58|0
1748616600000|2025-05-30 14:50:00|1080.12|1077.62|1077.05|1074.55|1080.17|1077.67|1074.59|1072.09|0
1748616900000|2025-05-30 14:55:00|1077.26|1074.76|1075.42|1072.92|1081.77|1079.27|1074.07|1071.57|0
1748617200000|2025-05-30 15:00:00|1075.84|1073.34|1076.35|1073.85|1078.59|1076.09|1075.21|1072.71|0
1748617500000|2025-05-30 15:05:00|1076.77|1074.27|1077.88|1075.38|1079.78|1077.28|1074.73|1072.23|0
1748617800000|2025-05-30 15:10:00|1078.09|1075.59|1074.99|1072.49|1078.72|1076.22|1073.8|1071.3|0
1748618100000|2025-05-30 15:15:00|1075.4|1072.9|1071.55|1069.05|1075.93|1073.43|1070.6|1068.1|0
1748618400000|2025-05-30 15:20:00|1072.18|1069.68|1076.06|1073.56|1077.03|1074.53|1071.87|1069.37|0
1748618700000|2025-05-30 15:25:00|1075.86|1073.36|1079.31|1076.81|1083.36|1080.86|1074.05|1071.55|0
1748619000000|2025-05-30 15:30:00|1078.37|1075.87|1071.74|1069.24|1081.26|1078.76|1069.16|1066.66|0
1748619300000|2025-05-30 15:35:00|1071.32|1068.82|1070.86|1068.36|1073.28|1070.78|1068.66|1066.16|0
1748619600000|2025-05-30 15:40:00|1070.65|1068.15|1067|1064.5|1070.86|1068.36|1065.67|1063.17|0
1748619900000|2025-05-30 15:45:00|1066.37|1063.87|1071.54|1069.04|1071.54|1069.04|1064.79|1062.29|0
1748620200000|2025-05-30 15:50:00|1071.12|1068.62|1071.42|1068.92|1072.91|1070.41|1068.95|1066.45|0
1748620500000|2025-05-30 15:55:00|1071.63|1069.13|1070.07|1067.57|1074.19|1071.69|1069.54|1067.04|0
1748620800000|2025-05-30 16:00:00|1070.69|1068.19|1067.45|1064.95|1071.04|1068.54|1066.21|1063.71|0
1748621100000|2025-05-30 16:05:00|1067.76|1065.26|1074.75|1072.25|1074.75|1072.25|1066.93|1064.43|0
1748621400000|2025-05-30 16:10:00|1074.64|1072.14|1072.63|1070.13|1075.18|1072.68|1070.56|1068.06|0
1748621700000|2025-05-30 16:15:00|1072.42|1069.92|1064.71|1062.21|1073.34|1070.84|1062.41|1059.91|0
1748622000000|2025-05-30 16:20:00|1064.92|1062.42|1060.76|1058.26|1065.91|1063.41|1058.52|1056.02|0
1748622300000|2025-05-30 16:25:00|1060.56|1058.06|1046.6|1044.1|1062.12|1059.62|1042.82|1040.32|0
1748622600000|2025-05-30 16:30:00|1046.39|1043.89|1039.84|1037.34|1046.39|1043.89|1032.66|1030.16|0
1748622900000|2025-05-30 16:35:00|1039.42|1036.92|1046.95|1044.45|1047.57|1045.07|1036.51|1034.01|0
1748623200000|2025-05-30 16:40:00|1046.53|1044.03|1043.3|1040.8|1049.3|1046.8|1039.62|1037.12|0
1748623500000|2025-05-30 16:45:00|1042.88|1040.38|1041.6|1039.1|1044.02|1041.52|1039.02|1036.52|0
1748623800000|2025-05-30 16:50:00|1042.02|1039.52|1037.51|1035.01|1042.02|1039.52|1034.67|1032.17|0
1748624100000|2025-05-30 16:55:00|1037.21|1034.71|1041.03|1038.53|1041.03|1038.53|1036.21|1033.71|0
1748624400000|2025-05-30 17:00:00|1040.62|1038.12|1047.03|1044.53|1047.03|1044.53|1038.37|1035.87|0
1748624700000|2025-05-30 17:05:00|1047.13|1044.63|1053.22|1050.72|1054.17|1051.67|1046.31|1043.81|0
1748625000000|2025-05-30 17:10:00|1053.42|1050.92|1049.82|1047.32|1053.42|1050.92|1049.18|1046.68|0
1748625300000|2025-05-30 17:15:00|1049.61|1047.11|1052.19|1049.69|1052.92|1050.42|1048.28|1045.78|0
1748625600000|2025-05-30 17:20:00|1052.4|1049.9|1052.49|1049.99|1054.23|1051.73|1046.91|1044.41|0
1748625900000|2025-05-30 17:25:00|1052.08|1049.58|1053.9|1051.4|1053.92|1051.42|1048.7|1046.2|0
1748626200000|2025-05-30 17:30:00|1053.69|1051.19|1054.34|1051.84|1055.49|1052.99|1052.31|1049.81|0
1748626500000|2025-05-30 17:35:00|1054.54|1052.04|1055.72|1053.22|1057.94|1055.44|1053.58|1051.08|0
1748626800000|2025-05-30 17:40:00|1056.14|1053.64|1052.31|1049.81|1057.53|1055.03|1052.31|1049.81|0
1748627100000|2025-05-30 17:45:00|1052.72|1050.22|1053.9|1051.4|1055.61|1053.11|1050.29|1047.79|0
1748627400000|2025-05-30 17:50:00|1054.22|1051.72|1058.52|1056.02|1059.62|1057.12|1054.01|1051.51|0
1748627700000|2025-05-30 17:55:00|1058.31|1055.81|1053.07|1050.57|1059.23|1056.73|1052.42|1049.92|0
1748628000000|2025-05-30 18:00:00|1053.28|1050.78|1058.91|1056.41|1059.56|1057.06|1053.07|1050.57|0
1748628300000|2025-05-30 18:05:00|1058.7|1056.2|1064.41|1061.91|1065.01|1062.51|1056.09|1053.59|0
1748628600000|2025-05-30 18:10:00|1064.2|1061.7|1065.26|1062.76|1066.91|1064.41|1064.01|1061.51|0
1748628900000|2025-05-30 18:15:00|1065.47|1062.97|1074.33|1071.83|1074.69|1072.19|1063.58|1061.08|0
1748629200000|2025-05-30 18:20:00|1074.54|1072.04|1072.48|1069.98|1075.28|1072.78|1070.65|1068.15|0
1748629500000|2025-05-30 18:25:00|1072.79|1070.29|1071.64|1069.14|1075.41|1072.91|1071.43|1068.93|0
1748629800000|2025-05-30 18:30:00|1072.27|1069.77|1068.86|1066.36|1074.13|1071.63|1068.65|1066.15|0
1748630100000|2025-05-30 18:35:00|1068.44|1065.94|1072.41|1069.91|1073.9|1071.4|1068.44|1065.94|0
1748630400000|2025-05-30 18:40:00|1072.62|1070.12|1069.27|1066.77|1072.82|1070.32|1067.86|1065.36|0
1748630700000|2025-05-30 18:45:00|1069.69|1067.19|1073.03|1070.53|1073.03|1070.53|1068.74|1066.24|0
1748631000000|2025-05-30 18:50:00|1072.83|1070.33|1075.04|1072.54|1076.83|1074.33|1071.41|1068.91|0
1748631300000|2025-05-30 18:55:00|1074.83|1072.33|1075.11|1072.61|1076.17|1073.67|1071.93|1069.43|0
1748631600000|2025-05-30 19:00:00|1074.98|1072.48|1080.76|1078.26|1082.1|1079.6|1074.56|1072.06|0
1748631900000|2025-05-30 19:05:00|1080.95|1078.45|1081.5|1079|1086.09|1083.59|1080.76|1078.26|0
1748632200000|2025-05-30 19:10:00|1080.87|1078.37|1082.68|1080.18|1084.07|1081.57|1079|1076.5|0
1748632500000|2025-05-30 19:15:00|1083.29|1080.79|1088.22|1085.72|1089.69|1087.19|1082.63|1080.13|0
1748632800000|2025-05-30 19:20:00|1088.01|1085.51|1089.01|1086.51|1089.65|1087.15|1083.9|1081.4|0
1748633100000|2025-05-30 19:25:00|1089.22|1086.72|1091.24|1088.74|1094.2|1091.7|1089.05|1086.55|0
1748633400000|2025-05-30 19:30:00|1090.82|1088.32|1089.61|1087.11|1091.6|1089.1|1084.17|1081.67|0
1748633700000|2025-05-30 19:35:00|1089.82|1087.32|1090.12|1087.62|1095.59|1093.09|1088.22|1085.72|0
1748634000000|2025-05-30 19:40:00|1089.48|1086.98|1086.6|1084.1|1089.9|1087.4|1082.28|1079.78|0
1748634300000|2025-05-30 19:45:00|1086.39|1083.89|1088.54|1086.04|1089.61|1087.11|1081.86|1079.36|0
1748634600000|2025-05-30 19:50:00|1088.33|1085.83|1082.71|1080.21|1093.3|1090.8|1080.26|1077.76|0
1748634900000|2025-05-30 19:55:00|1084.49|1081.99|1080.8|1078.3|1095.79|1093.29|1080.8|1078.3|0
1748635200000|2025-05-30 20:00:00|1079.54|1077.04|1075.63|1073.13|1087.73|1085.23|1075.42|1072.92|0
1748635500000|2025-05-30 20:05:00|1075.42|1072.92|1080.45|1077.95|1080.45|1077.95|1072.8|1070.3|0
1748635800000|2025-05-30 20:10:00|1080.24|1077.74|1081.09|1078.59|1081.56|1079.06|1078.91|1076.41|0
1748824500000|2025-06-02 00:35:00|1068.17|1065.67|1068.93|1066.43|1068.93|1066.43|1066.89|1064.39|0
1748824800000|2025-06-02 00:40:00|1068.83|1066.33|1068.13|1065.63|1069.53|1067.03|1067.54|1065.04|0
1748825100000|2025-06-02 00:45:00|1068.24|1065.74|1067.3|1064.8|1068.7|1066.2|1065.84|1063.34|0
1748825400000|2025-06-02 00:50:00|1067.43|1064.93|1065.21|1062.71|1068.42|1065.92|1064.93|1062.43|0
1748825700000|2025-06-02 00:55:00|1065.42|1062.92|1066.08|1063.58|1067.25|1064.75|1065.21|1062.71|0
1748826000000|2025-06-02 01:00:00|1066.05|1063.55|1067.51|1065.01|1068.1|1065.6|1065.62|1063.12|0
1748826300000|2025-06-02 01:05:00|1067.72|1065.22|1067.58|1065.08|1068.26|1065.76|1066.92|1064.42|0
1748826600000|2025-06-02 01:10:00|1067.68|1065.18|1067.42|1064.92|1068.04|1065.54|1067.18|1064.68|0
1748826900000|2025-06-02 01:15:00|1067.53|1065.03|1067.38|1064.88|1067.81|1065.31|1066.82|1064.32|0
1748827200000|2025-06-02 01:20:00|1067.43|1064.93|1067.4|1064.9|1068.59|1066.09|1066.9|1064.4|0
1748827500000|2025-06-02 01:25:00|1067.19|1064.69|1066.88|1064.38|1068.25|1065.75|1066.53|1064.03|0
1748827800000|2025-06-02 01:30:00|1066.83|1064.33|1066.81|1064.31|1067.64|1065.14|1065.93|1063.43|0
1748828100000|2025-06-02 01:35:00|1066.33|1063.83|1064.97|1062.47|1066.77|1064.27|1064.97|1062.47|0
1748828400000|2025-06-02 01:40:00|1065.45|1062.95|1063.71|1061.21|1066.55|1064.05|1062.89|1060.39|0
1748828700000|2025-06-02 01:45:00|1063.5|1061|1065.25|1062.75|1065.43|1062.93|1063.09|1060.59|0
1748829000000|2025-06-02 01:50:00|1065.46|1062.96|1064.57|1062.07|1066.03|1063.53|1063.89|1061.39|0
1748829300000|2025-06-02 01:55:00|1064.37|1061.87|1064.74|1062.24|1065.34|1062.84|1064.19|1061.69|0
1748829600000|2025-06-02 02:00:00|1064.85|1062.35|1064.91|1062.41|1066.27|1063.77|1064.4|1061.9|0
1748829900000|2025-06-02 02:05:00|1064.14|1061.64|1062.67|1060.17|1065.18|1062.68|1061.08|1058.58|0
1748830200000|2025-06-02 02:10:00|1062.19|1059.69|1061.85|1059.35|1062.76|1060.26|1061.52|1059.02|0
1748830500000|2025-06-02 02:15:00|1062.06|1059.56|1060.84|1058.34|1062.99|1060.49|1060.67|1058.17|0
1748830800000|2025-06-02 02:20:00|1060.95|1058.45|1062.8|1060.3|1063.04|1060.54|1060.2|1057.7|0
1748831100000|2025-06-02 02:25:00|1062.59|1060.09|1062.83|1060.33|1063.71|1061.21|1062.42|1059.92|0
1748831400000|2025-06-02 02:30:00|1062.35|1059.85|1062.76|1060.26|1063.69|1061.19|1061.85|1059.35|0
1748831700000|2025-06-02 02:35:00|1063.15|1060.65|1064.01|1061.51|1064.24|1061.74|1062.7|1060.2|0
1748832000000|2025-06-02 02:40:00|1063.8|1061.3|1063.75|1061.25|1064.46|1061.96|1063.39|1060.89|0
1748832300000|2025-06-02 02:45:00|1063.54|1061.04|1063.58|1061.08|1064.42|1061.92|1063.12|1060.62|0
1748832600000|2025-06-02 02:50:00|1063.97|1061.47|1063.73|1061.23|1065.13|1062.63|1062.2|1059.7|0
1748832900000|2025-06-02 02:55:00|1063.83|1061.33|1063.23|1060.73|1064.28|1061.78|1062.44|1059.94|0
1748833200000|2025-06-02 03:00:00|1063.18|1060.68|1060.09|1057.59|1063.27|1060.77|1060.09|1057.59|0
1748833500000|2025-06-02 03:05:00|1060.12|1057.62|1058.3|1055.8|1060.75|1058.25|1057.2|1054.7|0
1748833800000|2025-06-02 03:10:00|1058.4|1055.9|1058.77|1056.27|1058.98|1056.48|1057.91|1055.41|0
1748834100000|2025-06-02 03:15:00|1058.88|1056.38|1059.11|1056.61|1059.61|1057.11|1058.22|1055.72|0
1748834400000|2025-06-02 03:20:00|1059.32|1056.82|1060.83|1058.33|1061.78|1059.28|1059.09|1056.59|0
1748834700000|2025-06-02 03:25:00|1060.62|1058.12|1058.44|1055.94|1060.62|1058.12|1057.23|1054.73|0
1748835000000|2025-06-02 03:30:00|1058.34|1055.84|1058.34|1055.84|1058.77|1056.27|1057.74|1055.24|0
1748835300000|2025-06-02 03:35:00|1058.13|1055.63|1058.69|1056.19|1059.58|1057.08|1057.92|1055.42|0
1748835600000|2025-06-02 03:40:00|1058.49|1055.99|1058.88|1056.38|1059.22|1056.72|1058.23|1055.73|0
1748835900000|2025-06-02 03:45:00|1059.02|1056.52|1058.79|1056.29|1059.13|1056.63|1057.27|1054.77|0
1748836200000|2025-06-02 03:50:00|1058.42|1055.92|1057.51|1055.01|1058.79|1056.29|1056.72|1054.22|0
1748836500000|2025-06-02 03:55:00|1057.56|1055.06|1057.81|1055.31|1058.12|1055.62|1056.76|1054.26|0
1748836800000|2025-06-02 04:00:00|1057.6|1055.1|1057.62|1055.12|1057.87|1055.37|1056.68|1054.18|0
1748837100000|2025-06-02 04:05:00|1057.82|1055.32|1058.77|1056.27|1059.32|1056.82|1057.61|1055.11|0
1748837400000|2025-06-02 04:10:00|1058.95|1056.45|1058.96|1056.46|1059.28|1056.78|1057.91|1055.41|0
1748837700000|2025-06-02 04:15:00|1058.85|1056.35|1059.17|1056.67|1059.84|1057.34|1058.57|1056.07|0
1748838000000|2025-06-02 04:20:00|1059.14|1056.64|1059.49|1056.99|1060.11|1057.61|1059.14|1056.64|0
1748838300000|2025-06-02 04:25:00|1059.69|1057.19|1062.04|1059.54|1062.21|1059.71|1059.69|1057.19|0
1748838600000|2025-06-02 04:30:00|1061.83|1059.33|1061.95|1059.45|1062.57|1060.07|1061.63|1059.13|0
1748838900000|2025-06-02 04:35:00|1061.75|1059.25|1060.45|1057.95|1062.32|1059.82|1060.33|1057.83|0
1748839200000|2025-06-02 04:40:00|1060.56|1058.06|1060.8|1058.3|1060.9|1058.4|1059.89|1057.39|0
1748839500000|2025-06-02 04:45:00|1060.65|1058.15|1058.96|1056.46|1060.86|1058.36|1058.55|1056.05|0
1748839800000|2025-06-02 04:50:00|1058.98|1056.48|1055.99|1053.49|1059.05|1056.55|1054.88|1052.38|0
1748840100000|2025-06-02 04:55:00|1056.2|1053.7|1056.81|1054.31|1057.05|1054.55|1055.73|1053.23|0
1748840400000|2025-06-02 05:00:00|1057|1054.5|1058.42|1055.92|1059.39|1056.89|1057|1054.5|0
1748840700000|2025-06-02 05:05:00|1058.63|1056.13|1058.65|1056.15|1058.84|1056.34|1057.51|1055.01|0
1748841000000|2025-06-02 05:10:00|1058.41|1055.91|1058.6|1056.1|1059.28|1056.78|1057.17|1054.67|0
1748841300000|2025-06-02 05:15:00|1058.54|1056.04|1056.33|1053.83|1058.96|1056.46|1056.33|1053.83|0
1748841600000|2025-06-02 05:20:00|1057.06|1054.56|1056.63|1054.13|1057.35|1054.85|1056.06|1053.56|0
1748841900000|2025-06-02 05:25:00|1056.53|1054.03|1056.82|1054.32|1057.36|1054.86|1055.58|1053.08|0
1748842200000|2025-06-02 05:30:00|1056.4|1053.9|1053.97|1051.47|1056.75|1054.25|1052.3|1049.8|0
1748842500000|2025-06-02 05:35:00|1054.03|1051.53|1053.7|1051.2|1054.15|1051.65|1052.73|1050.23|0
1748842800000|2025-06-02 05:40:00|1053.54|1051.04|1055.65|1053.15|1056.65|1054.15|1053.54|1051.04|0
1748843100000|2025-06-02 05:45:00|1055.85|1053.35|1055.21|1052.71|1056.38|1053.88|1055.06|1052.56|0
1748843400000|2025-06-02 05:50:00|1055.1|1052.6|1054.71|1052.21|1056.15|1053.65|1054.24|1051.74|0
1748843700000|2025-06-02 05:55:00|1054.86|1052.36|1054.7|1052.2|1055.6|1053.1|1053.65|1051.15|0
1748844000000|2025-06-02 06:00:00|1054.59|1052.09|1054.16|1051.66|1055.36|1052.86|1053.48|1050.98|0
1748844300000|2025-06-02 06:05:00|1053.85|1051.35|1053.24|1050.74|1054.91|1052.41|1052.12|1049.62|0
1748844600000|2025-06-02 06:10:00|1053.25|1050.75|1050.42|1047.92|1053.25|1050.75|1050.22|1047.72|0
1748844900000|2025-06-02 06:15:00|1050.81|1048.31|1054.38|1051.88|1054.38|1051.88|1049.98|1047.48|0
1748845200000|2025-06-02 06:20:00|1054.49|1051.99|1054.08|1051.58|1055.37|1052.87|1052.93|1050.43|0
1748845500000|2025-06-02 06:25:00|1053.16|1050.66|1054.25|1051.75|1055.83|1053.33|1051.72|1049.22|0
1748845800000|2025-06-02 06:30:00|1055.12|1052.62|1056.74|1054.24|1056.89|1054.39|1053.42|1050.92|0
1748846100000|2025-06-02 06:35:00|1056.63|1054.13|1055.77|1053.27|1057.04|1054.54|1054.48|1051.98|0
1748846400000|2025-06-02 06:40:00|1055.98|1053.48|1058.04|1055.54|1058.75|1056.25|1055.09|1052.59|0
1748846700000|2025-06-02 06:45:00|1057.62|1055.12|1056.62|1054.12|1058.87|1056.37|1056.26|1053.76|0
1748847000000|2025-06-02 06:50:00|1056.68|1054.18|1055.18|1052.68|1057.87|1055.37|1055.18|1052.68|0
1748847300000|2025-06-02 06:55:00|1055.07|1052.57|1052.91|1050.41|1055.89|1053.39|1052.59|1050.09|0
1748847600000|2025-06-02 07:00:00|1053.02|1050.52|1060.99|1058.49|1060.99|1058.49|1052.04|1049.54|0
1748847900000|2025-06-02 07:05:00|1060.42|1057.92|1061.15|1058.65|1061.15|1058.65|1059.19|1056.69|0
1748848200000|2025-06-02 07:10:00|1061.36|1058.86|1060.07|1057.57|1061.36|1058.86|1058.52|1056.02|0
1748848500000|2025-06-02 07:15:00|1060.28|1057.78|1061.28|1058.78|1061.55|1059.05|1059.18|1056.68|0
1748848800000|2025-06-02 07:20:00|1061.03|1058.53|1055.98|1053.48|1061.28|1058.78|1055.77|1053.27|0
1748849100000|2025-06-02 07:25:00|1056.08|1053.58|1042.43|1039.93|1056.49|1053.99|1042.01|1039.51|0
1748849400000|2025-06-02 07:30:00|1042.64|1040.14|1054.26|1051.76|1054.47|1051.97|1042.32|1039.82|0
1748849700000|2025-06-02 07:35:00|1054.36|1051.86|1053.09|1050.59|1054.76|1052.26|1051.23|1048.73|0
1748850000000|2025-06-02 07:40:00|1053.5|1051|1051.44|1048.94|1054.37|1051.87|1050.95|1048.45|0
1748850300000|2025-06-02 07:45:00|1051.34|1048.84|1051.98|1049.48|1055.34|1052.84|1050|1047.5|0
1748850600000|2025-06-02 07:50:00|1052.19|1049.69|1053.28|1050.78|1054.91|1052.41|1050.71|1048.21|0
1748850900000|2025-06-02 07:55:00|1052.97|1050.47|1051.63|1049.13|1053.55|1051.05|1051.07|1048.57|0
1748851200000|2025-06-02 08:00:00|1051.74|1049.24|1052.85|1050.35|1055.2|1052.7|1051.13|1048.63|0
1748851500000|2025-06-02 08:05:00|1053.06|1050.56|1058.25|1055.75|1058.74|1056.24|1053.06|1050.56|0
1748851800000|2025-06-02 08:10:00|1058.46|1055.96|1058.65|1056.15|1060.24|1057.74|1056.89|1054.39|0
1748852100000|2025-06-02 08:15:00|1058.75|1056.25|1055.93|1053.43|1060.07|1057.57|1054.95|1052.45|0
1748852400000|2025-06-02 08:20:00|1056.14|1053.64|1060.2|1057.7|1060.94|1058.44|1055.25|1052.75|0
1748852700000|2025-06-02 08:25:00|1060.31|1057.81|1061.46|1058.96|1061.9|1059.4|1057.09|1054.59|0
1748853000000|2025-06-02 08:30:00|1061.56|1059.06|1059.11|1056.61|1063.09|1060.59|1059.11|1056.61|0
1748853300000|2025-06-02 08:35:00|1058.91|1056.41|1059.22|1056.72|1060.94|1058.44|1058.5|1056|0
1748853600000|2025-06-02 08:40:00|1058.7|1056.2|1057.6|1055.1|1059.12|1056.62|1056.13|1053.63|0
1748853900000|2025-06-02 08:45:00|1057.81|1055.31|1056.77|1054.27|1060.23|1057.73|1056.33|1053.83|0
1748854200000|2025-06-02 08:50:00|1056.56|1054.06|1055.53|1053.03|1057.64|1055.14|1055.19|1052.69|0
1748854500000|2025-06-02 08:55:00|1055.42|1052.92|1057.15|1054.65|1058.87|1056.37|1055.08|1052.58|0
1748854800000|2025-06-02 09:00:00|1056.84|1054.34|1056.44|1053.94|1057.82|1055.32|1054.19|1051.69|0
1748855100000|2025-06-02 09:05:00|1056.54|1054.04|1054.49|1051.99|1058.11|1055.61|1053.8|1051.3|0
1748855400000|2025-06-02 09:10:00|1054.18|1051.68|1052.54|1050.04|1054.39|1051.89|1051.88|1049.38|0
1748855700000|2025-06-02 09:15:00|1053.06|1050.56|1052.2|1049.7|1053.48|1050.98|1051.18|1048.68|0
1748856000000|2025-06-02 09:20:00|1052.41|1049.91|1053.24|1050.74|1053.89|1051.39|1050.74|1048.24|0
1748856300000|2025-06-02 09:25:00|1053.03|1050.53|1054.58|1052.08|1054.89|1052.39|1052.5|1050|0
1748856600000|2025-06-02 09:30:00|1054.27|1051.77|1053.76|1051.26|1055.22|1052.72|1052.84|1050.34|0
1748856900000|2025-06-02 09:35:00|1053.96|1051.46|1053.41|1050.91|1055.11|1052.61|1052.4|1049.9|0
1748857200000|2025-06-02 09:40:00|1053.73|1051.23|1052.03|1049.53|1054.5|1052|1051.62|1049.12|0
1748857500000|2025-06-02 09:45:00|1051.62|1049.12|1050.16|1047.66|1051.83|1049.33|1048.43|1045.93|0
1748857800000|2025-06-02 09:50:00|1049.95|1047.45|1050.42|1047.92|1051.7|1049.2|1049.03|1046.53|0
1748858100000|2025-06-02 09:55:00|1050.63|1048.13|1053.29|1050.79|1053.39|1050.89|1048.86|1046.36|0
1748858400000|2025-06-02 10:00:00|1053.49|1050.99|1053.63|1051.13|1054.24|1051.74|1052.13|1049.63|0
1748858700000|2025-06-02 10:05:00|1053.42|1050.92|1055.9|1053.4|1056.05|1053.55|1051.99|1049.49|0
1748859000000|2025-06-02 10:10:00|1056.32|1053.82|1058.44|1055.94|1058.75|1056.25|1055.68|1053.18|0
1748859300000|2025-06-02 10:15:00|1058.02|1055.52|1056.3|1053.8|1058.26|1055.76|1054.46|1051.96|0
1748859600000|2025-06-02 10:20:00|1056.4|1053.9|1052.98|1050.48|1057.06|1054.56|1052.98|1050.48|0
1748859900000|2025-06-02 10:25:00|1053.6|1051.1|1056.71|1054.21|1056.71|1054.21|1053.6|1051.1|0
1748860200000|2025-06-02 10:30:00|1056.81|1054.31|1056.12|1053.62|1057.43|1054.93|1054.57|1052.07|0
1748860500000|2025-06-02 10:35:00|1056.43|1053.93|1057.03|1054.53|1057.68|1055.18|1054.77|1052.27|0
1748860800000|2025-06-02 10:40:00|1057.45|1054.95|1058.14|1055.64|1059.52|1057.02|1057.45|1054.95|0
1748861100000|2025-06-02 10:45:00|1057.72|1055.22|1058.09|1055.59|1059.04|1056.54|1057.31|1054.81|0
1748861400000|2025-06-02 10:50:00|1058.19|1055.69|1059.81|1057.31|1059.91|1057.41|1052.99|1050.49|0
1748861700000|2025-06-02 10:55:00|1060.38|1057.88|1059|1056.5|1060.38|1057.88|1058.73|1056.23|0
1748862000000|2025-06-02 11:00:00|1059.32|1056.82|1060.77|1058.27|1061.13|1058.63|1057.91|1055.41|0
1748862300000|2025-06-02 11:05:00|1060.98|1058.48|1061.47|1058.97|1061.78|1059.28|1060.06|1057.56|0
1748862600000|2025-06-02 11:10:00|1061.36|1058.86|1064.21|1061.71|1066.05|1063.55|1060.95|1058.45|0
1748862900000|2025-06-02 11:15:00|1064|1061.5|1063.58|1061.08|1064.88|1062.38|1063.02|1060.52|0
1748863200000|2025-06-02 11:20:00|1064|1061.5|1064.04|1061.54|1064.6|1062.1|1063.25|1060.75|0
1748863500000|2025-06-02 11:25:00|1063.83|1061.33|1063.72|1061.22|1064.64|1062.14|1063.35|1060.85|0
1748863800000|2025-06-02 11:30:00|1062.89|1060.39|1065.39|1062.89|1066.31|1063.81|1062.68|1060.18|0
1748864100000|2025-06-02 11:35:00|1065.18|1062.68|1064.44|1061.94|1066.42|1063.92|1064.39|1061.89|0
1748864400000|2025-06-02 11:40:00|1064.34|1061.84|1063.74|1061.24|1065.94|1063.44|1063.35|1060.85|0
1748864700000|2025-06-02 11:45:00|1063.53|1061.03|1064.87|1062.37|1064.87|1062.37|1063.2|1060.7|0
1748865000000|2025-06-02 11:50:00|1064.71|1062.21|1065.13|1062.63|1066.01|1063.51|1064.52|1062.02|0
1748865300000|2025-06-02 11:55:00|1065.23|1062.73|1062.16|1059.66|1065.55|1063.05|1061.74|1059.24|0
1748865600000|2025-06-02 12:00:00|1062.37|1059.87|1063.27|1060.77|1063.64|1061.14|1060.49|1057.99|0
1748865900000|2025-06-02 12:05:00|1063.07|1060.57|1063.07|1060.57|1064.47|1061.97|1062.18|1059.68|0
1748866200000|2025-06-02 12:10:00|1062.96|1060.46|1066.15|1063.65|1066.17|1063.67|1062.86|1060.36|0
1748866500000|2025-06-02 12:15:00|1066.36|1063.86|1065.16|1062.66|1066.46|1063.96|1064.72|1062.22|0
1748866800000|2025-06-02 12:20:00|1065.05|1062.55|1061.63|1059.13|1065.47|1062.97|1061.02|1058.52|0
1748867100000|2025-06-02 12:25:00|1061.43|1058.93|1060.92|1058.42|1061.43|1058.93|1059.45|1056.95|0
1748867400000|2025-06-02 12:30:00|1061.12|1058.62|1062.9|1060.4|1064.77|1062.27|1060.54|1058.04|0
1748867700000|2025-06-02 12:35:00|1062.79|1060.29|1063.25|1060.75|1063.45|1060.95|1061.55|1059.05|0
1748868000000|2025-06-02 12:40:00|1062.94|1060.44|1067.83|1065.33|1068.19|1065.69|1062.78|1060.28|0
1748868300000|2025-06-02 12:45:00|1068.04|1065.54|1067.31|1064.81|1068.81|1066.31|1066.19|1063.69|0
1748868600000|2025-06-02 12:50:00|1067.52|1065.02|1066.26|1063.76|1067.52|1065.02|1065.55|1063.05|0
1748868900000|2025-06-02 12:55:00|1066.47|1063.97|1066.2|1063.7|1067.31|1064.81|1065.52|1063.02|0
1748869200000|2025-06-02 13:00:00|1066.41|1063.91|1066.96|1064.46|1068.46|1065.96|1065.75|1063.25|0
1748869500000|2025-06-02 13:05:00|1066.13|1063.63|1063.54|1061.04|1066.13|1063.63|1061.69|1059.19|0
1748869800000|2025-06-02 13:10:00|1063.7|1061.2|1064.6|1062.1|1065.43|1062.93|1063.45|1060.95|0
1748870100000|2025-06-02 13:15:00|1064.39|1061.89|1062.4|1059.9|1065.5|1063|1062.4|1059.9|0
1748870400000|2025-06-02 13:20:00|1062.3|1059.8|1064.44|1061.44|1065.4|1062.9|1062.3|1059.8|0
1748870700000|2025-06-02 13:25:00|1064.23|1061.23|1066.95|1063.95|1068.83|1065.83|1064.23|1061.23|0
1748871000000|2025-06-02 13:30:00|1071.14|1068.64|1078.59|1076.09|1080.06|1077.56|1070.34|1067.84|0
1748871300000|2025-06-02 13:35:00|1078.39|1075.89|1081.24|1078.74|1081.26|1078.76|1075.28|1072.78|0
1748871600000|2025-06-02 13:40:00|1080.2|1077.7|1078.04|1075.54|1080.82|1078.32|1074.27|1071.77|0
1748871900000|2025-06-02 13:45:00|1078.78|1076.28|1069.5|1067|1078.83|1076.33|1069.5|1067|0
1748872200000|2025-06-02 13:50:00|1070.55|1068.05|1060.64|1058.14|1070.76|1068.26|1057.12|1054.62|0
1748872500000|2025-06-02 13:55:00|1061.06|1058.56|1057.92|1055.42|1063.81|1061.31|1056.53|1054.03|0
1748872800000|2025-06-02 14:00:00|1053.75|1051.25|1050.9|1048.4|1055.62|1053.12|1043.55|1041.05|0
1748873100000|2025-06-02 14:05:00|1050.79|1048.29|1057.89|1055.39|1060.74|1058.24|1049.06|1046.56|0
1748873400000|2025-06-02 14:10:00|1057.48|1054.98|1057.64|1055.14|1060.82|1058.32|1053.35|1050.85|0
1748873700000|2025-06-02 14:15:00|1058.06|1055.56|1059.27|1056.77|1063.65|1061.15|1056.54|1054.04|0
1748874000000|2025-06-02 14:20:00|1059.17|1056.67|1065.45|1062.95|1069.38|1066.88|1057.57|1055.07|0
1748874300000|2025-06-02 14:25:00|1065.87|1063.37|1071.85|1069.35|1071.94|1069.44|1065.87|1063.37|0
1748874600000|2025-06-02 14:30:00|1071.44|1068.94|1078.2|1075.7|1078.2|1075.7|1069.98|1067.48|0
1748874900000|2025-06-02 14:35:00|1078.31|1075.81|1069.97|1067.47|1079.36|1076.86|1068.36|1065.86|0
1748875200000|2025-06-02 14:40:00|1070.18|1067.68|1071.75|1069.25|1073.58|1071.08|1068.95|1066.45|0
1748875500000|2025-06-02 14:45:00|1071.96|1069.46|1073.69|1071.19|1075.8|1073.3|1071.04|1068.54|0
1748875800000|2025-06-02 14:50:00|1073.48|1070.98|1073.8|1071.3|1076.99|1074.49|1072.58|1070.08|0
1748876100000|2025-06-02 14:55:00|1073.17|1070.67|1078.62|1076.12|1079.22|1076.72|1072.6|1070.1|0
1748876400000|2025-06-02 15:00:00|1079.04|1076.54|1075.63|1073.13|1080.49|1077.99|1073.78|1071.28|0
1748876700000|2025-06-02 15:05:00|1075.42|1072.92|1073.84|1071.34|1078.04|1075.54|1072.65|1070.15|0
1748877000000|2025-06-02 15:10:00|1073.42|1070.92|1077.92|1075.42|1079.82|1077.32|1071.56|1069.06|0
1748877300000|2025-06-02 15:15:00|1078.34|1075.84|1076.59|1074.09|1078.65|1076.15|1073.79|1071.29|0
1748877600000|2025-06-02 15:20:00|1076.8|1074.3|1076.51|1074.01|1078.37|1075.87|1074.03|1071.53|0
1748877900000|2025-06-02 15:25:00|1076.72|1074.22|1071.8|1069.3|1077.23|1074.73|1070.45|1067.95|0
1748878200000|2025-06-02 15:30:00|1071.38|1068.88|1068.84|1066.34|1073.61|1071.11|1068.84|1066.34|0
1748878500000|2025-06-02 15:35:00|1068.94|1066.44|1070.87|1068.37|1072.24|1069.74|1068.63|1066.13|0
1748878800000|2025-06-02 15:40:00|1071.08|1068.58|1075.84|1073.34|1076.12|1073.62|1070.2|1067.7|0
1748879100000|2025-06-02 15:45:00|1075.63|1073.13|1078.51|1076.01|1079.31|1076.81|1074.91|1072.41|0
1748879400000|2025-06-02 15:50:00|1078.09|1075.59|1083.78|1081.28|1084.49|1081.99|1077.65|1075.15|0
1748879700000|2025-06-02 15:55:00|1083.47|1080.97|1083.14|1080.64|1084.98|1082.48|1080.67|1078.17|0
1748880000000|2025-06-02 16:00:00|1083.56|1081.06|1080.38|1077.88|1083.86|1081.36|1077.64|1075.14|0
1748880300000|2025-06-02 16:05:00|1080.17|1077.67|1080.92|1078.42|1081.62|1079.12|1078.4|1075.9|0
1748880600000|2025-06-02 16:10:00|1080.71|1078.21|1081.74|1079.24|1082.53|1080.03|1079.87|1077.37|0
1748880900000|2025-06-02 16:15:00|1081.53|1079.03|1081.04|1078.54|1081.8|1079.3|1077.76|1075.26|0
1748881200000|2025-06-02 16:20:00|1081.25|1078.75|1081.23|1078.73|1082.18|1079.68|1080.1|1077.6|0
1748881500000|2025-06-02 16:25:00|1081.02|1078.52|1079.09|1076.59|1081.23|1078.73|1075.8|1073.3|0
1748881800000|2025-06-02 16:30:00|1078.88|1076.38|1081.08|1078.58|1081.08|1078.58|1078.14|1075.64|0
1748882100000|2025-06-02 16:35:00|1081.29|1078.79|1080.56|1078.06|1081.84|1079.34|1077.44|1074.94|0
1748882400000|2025-06-02 16:40:00|1080.98|1078.48|1077.08|1074.58|1081.35|1078.85|1076.45|1073.95|0
1748882700000|2025-06-02 16:45:00|1076.87|1074.37|1078.66|1076.16|1080.79|1078.29|1076.87|1074.37|0
1748883000000|2025-06-02 16:50:00|1078.45|1075.95|1085.5|1083|1085.5|1083|1077.96|1075.46|0
1748883300000|2025-06-02 16:55:00|1085.29|1082.79|1084.63|1082.13|1085.52|1083.02|1083.38|1080.88|0
1748883600000|2025-06-02 17:00:00|1085.26|1082.76|1085.89|1083.39|1088.49|1085.99|1083.97|1081.47|0
1748883900000|2025-06-02 17:05:00|1086.1|1083.6|1089.01|1086.51|1089.01|1086.51|1085.57|1083.07|0
1748884200000|2025-06-02 17:10:00|1089.22|1086.72|1085.6|1083.1|1089.22|1086.72|1085.42|1082.92|0
1748884500000|2025-06-02 17:15:00|1085.39|1082.89|1086.29|1083.79|1087.8|1085.3|1082.9|1080.4|0
1748884800000|2025-06-02 17:20:00|1086.14|1083.64|1085.57|1083.07|1086.41|1083.91|1083.56|1081.06|0
1748885100000|2025-06-02 17:25:00|1085.35|1082.85|1083.46|1080.96|1086.75|1084.25|1082.52|1080.02|0
1748885400000|2025-06-02 17:30:00|1082.95|1080.45|1083.92|1081.42|1085.98|1083.48|1082.8|1080.3|0
1748885700000|2025-06-02 17:35:00|1084.13|1081.63|1084.4|1081.9|1085.3|1082.8|1082.02|1079.52|0
1748886000000|2025-06-02 17:40:00|1084.19|1081.69|1082.74|1080.24|1085.08|1082.58|1082.22|1079.72|0
1748886300000|2025-06-02 17:45:00|1082.84|1080.34|1081.82|1079.32|1083.48|1080.98|1081.67|1079.17|0
1748886600000|2025-06-02 17:50:00|1081.61|1079.11|1081.8|1079.3|1082.43|1079.93|1080.18|1077.68|0
1748886900000|2025-06-02 17:55:00|1082.08|1079.58|1084.72|1082.22|1085.25|1082.75|1080.81|1078.31|0
1748887200000|2025-06-02 18:00:00|1084.79|1082.29|1084.36|1081.86|1089.86|1087.36|1083.19|1080.69|0
1748887500000|2025-06-02 18:05:00|1084.57|1082.07|1083.02|1080.52|1086.32|1083.82|1080.83|1078.33|0
1748887800000|2025-06-02 18:10:00|1082.81|1080.31|1086.52|1084.02|1088.03|1085.53|1082.51|1080.01|0
1748888100000|2025-06-02 18:15:00|1086.73|1084.23|1091.22|1088.72|1094.6|1092.1|1086.73|1084.23|0
1748888400000|2025-06-02 18:20:00|1091.01|1088.51|1094.69|1092.19|1098.11|1095.61|1090.17|1087.67|0
1748888700000|2025-06-02 18:25:00|1094.9|1092.4|1096.47|1093.97|1097.47|1094.97|1094.48|1091.98|0
1748889000000|2025-06-02 18:30:00|1096.68|1094.18|1095.66|1093.16|1098.88|1096.38|1095.34|1092.84|0
1748889300000|2025-06-02 18:35:00|1095.45|1092.95|1096.4|1093.9|1096.86|1094.36|1093.95|1091.45|0
1748889600000|2025-06-02 18:40:00|1096.19|1093.69|1097.04|1094.54|1098.02|1095.52|1094.07|1091.57|0
1748889900000|2025-06-02 18:45:00|1096.75|1094.25|1096.09|1093.59|1097.54|1095.04|1096.09|1093.59|0
1748890200000|2025-06-02 18:50:00|1095.67|1093.17|1097.32|1094.82|1098.14|1095.64|1094.8|1092.3|0
1748890500000|2025-06-02 18:55:00|1097.11|1094.61|1099.5|1097|1100.08|1097.58|1096.93|1094.43|0
1748890800000|2025-06-02 19:00:00|1099.52|1097.02|1101.14|1098.64|1101.65|1099.15|1096.44|1093.94|0
1748891100000|2025-06-02 19:05:00|1101.12|1098.62|1100.16|1097.66|1103.65|1101.15|1098.34|1095.84|0
1748891400000|2025-06-02 19:10:00|1100.38|1097.88|1099.15|1096.65|1101.38|1098.88|1098.83|1096.33|0
1748891700000|2025-06-02 19:15:00|1099.36|1096.86|1099.69|1097.19|1100.65|1098.15|1099.02|1096.52|0
1748892000000|2025-06-02 19:20:00|1099.76|1097.26|1105.55|1103.05|1106.39|1103.89|1098.95|1096.45|0
1748892300000|2025-06-02 19:25:00|1105.34|1102.84|1103.58|1101.08|1105.34|1102.84|1103.15|1100.65|0
1748892600000|2025-06-02 19:30:00|1103.79|1101.29|1100.17|1097.67|1103.79|1101.29|1099.75|1097.25|0
1748892900000|2025-06-02 19:35:00|1100.29|1097.79|1100.23|1097.73|1102.1|1099.6|1099.24|1096.74|0
1748893200000|2025-06-02 19:40:00|1100.01|1097.51|1100.23|1097.73|1102.12|1099.62|1098.93|1096.43|0
1748893500000|2025-06-02 19:45:00|1100.02|1097.52|1100.31|1097.81|1101.62|1099.12|1099.42|1096.92|0
1748893800000|2025-06-02 19:50:00|1099.89|1097.39|1099.86|1097.36|1103.57|1101.07|1098.31|1095.81|0
1748894100000|2025-06-02 19:55:00|1101.55|1099.05|1107.47|1104.97|1107.47|1104.97|1099.27|1096.77|0
1748894400000|2025-06-02 20:00:00|1106.41|1103.91|1109.18|1106.68|1111.09|1108.59|1104.17|1101.67|0
1748894700000|2025-06-02 20:05:00|1109.39|1106.89|1109.98|1107.48|1110.37|1107.87|1108.3|1105.8|0
1748895000000|2025-06-02 20:10:00|1109.77|1107.27|1110.08|1107.58|1110.38|1107.88|1108.93|1106.43|0
1748895300000|2025-06-02 20:15:00|1110.3|1107.8|1112.61|1110.11|1113.95|1111.45|1110.04|1107.54|0
1748895600000|2025-06-02 20:20:00|1112.82|1110.32|1112.03|1109.53|1113|1110.5|1111.85|1109.35|0
1748895900000|2025-06-02 20:25:00|1111.82|1109.32|1111.38|1108.88|1112.14|1109.64|1110.78|1108.28|0
1748896200000|2025-06-02 20:30:00|1111.17|1108.67|1109.99|1107.49|1111.44|1108.94|1109.4|1106.9|0
1748896500000|2025-06-02 20:35:00|1109.82|1107.32|1109.76|1107.26|1110.12|1107.62|1108.26|1105.76|0
1748896800000|2025-06-02 20:40:00|1109.54|1107.04|1110.05|1107.55|1110.47|1107.97|1108.99|1106.49|0
1748897100000|2025-06-02 20:45:00|1109.63|1107.13|1109.71|1107.21|1110.15|1107.65|1108.86|1106.36|0
1748897400000|2025-06-02 20:50:00|1109.07|1106.57|1108.08|1105.58|1109.67|1107.17|1108.08|1105.58|0
1748897700000|2025-06-02 20:55:00|1108.33|1105.33|1109.17|1106.17|1109.6|1106.6|1107.9|1104.9|0
1748898000000|2025-06-02 21:00:00|1109|1106|1109.15|1106.15|1109.38|1106.38|1108.77|1105.77|0
1748898300000|2025-06-02 21:05:00|1109.23|1106.23|1109.5|1106.5|1109.54|1106.54|1109.23|1106.23|0
1748898600000|2025-06-02 21:10:00|1109.42|1106.42|1109.42|1106.42|1109.57|1106.57|1109.35|1106.35|0
1748898900000|2025-06-02 21:15:00|1109.89|1106.89|1109.89|1106.89|1109.96|1106.96|1109.62|1106.62|0
1748899200000|2025-06-02 21:20:00|1109.77|1106.77|1109.96|1106.96|1110.04|1107.04|1109.77|1106.77|0
1748899500000|2025-06-02 21:25:00|1109.88|1106.88|1109.88|1106.88|1109.92|1106.92|1109.81|1106.81|0
1748899800000|2025-06-02 21:30:00|1109.92|1106.92|1110.41|1107.41|1110.41|1107.41|1109.88|1106.88|0
1748900100000|2025-06-02 21:35:00|1110.46|1107.46|1110.46|1107.46|1111.74|1108.74|1110.46|1107.46|0
1748900400000|2025-06-02 21:40:00|1110.45|1107.45|1110.45|1107.45|1110.45|1107.45|1110.11|1107.11|0
1748900700000|2025-06-02 21:45:00|1110.46|1107.46|1110.05|1107.05|1110.47|1107.47|1110.05|1107.05|0
1748901000000|2025-06-02 21:50:00|1110.09|1107.09|1110.59|1107.59|1110.59|1107.59|1109.89|1106.89|0
1748901300000|2025-06-02 21:55:00|1110.56|1107.56|1109.73|1106.73|1110.59|1107.59|1109.73|1106.73|0
1748901600000|2025-06-02 22:00:00|1109.71|1106.71|1105.77|1102.77|1109.71|1106.71|1105.77|1102.77|0
1748901900000|2025-06-02 22:05:00|1105.67|1102.67|1105.66|1102.66|1106.51|1103.51|1105.66|1102.66|0
1748902200000|2025-06-02 22:10:00|1105.88|1102.88|1105.03|1102.03|1105.98|1102.98|1104.61|1101.61|0
1748902500000|2025-06-02 22:15:00|1105.24|1102.24|1106.29|1103.29|1106.3|1103.3|1104.6|1101.6|0
1748902800000|2025-06-02 22:20:00|1106.4|1103.4|1104.81|1101.81|1106.4|1103.4|1104.6|1101.6|0
1748903100000|2025-06-02 22:25:00|1104.6|1101.6|1103.33|1100.33|1105.76|1102.76|1102.49|1099.49|0
1748903400000|2025-06-02 22:30:00|1103.54|1100.54|1103.54|1100.54|1104.39|1101.39|1103.12|1100.12|0
1748903700000|2025-06-02 22:35:00|1103.75|1100.75|1103.54|1100.54|1104.39|1101.39|1103.33|1100.33|0
1748904000000|2025-06-02 22:40:00|1103.75|1100.75|1103.75|1100.75|1104.49|1101.49|1103.33|1100.33|0
1748904300000|2025-06-02 22:45:00|1103.85|1100.85|1103.75|1100.75|1104.17|1101.17|1103.33|1100.33|0
1748904600000|2025-06-02 22:50:00|1103.96|1100.96|1103.54|1100.54|1103.96|1100.96|1103.32|1100.32|0
1748904900000|2025-06-02 22:55:00|1103.32|1100.32|1102.9|1099.9|1103.53|1100.53|1102.69|1099.69|0
1748905200000|2025-06-02 23:00:00|1101.84|1098.84|1103.95|1100.95|1104.17|1101.17|1101.84|1098.84|0
1748905500000|2025-06-02 23:05:00|1103.74|1100.74|1103.95|1100.95|1104.17|1101.17|1102.05|1099.05|0
1748905800000|2025-06-02 23:10:00|1104.16|1101.16|1103.32|1100.32|1105.22|1102.22|1102.9|1099.9|0
1748906100000|2025-06-02 23:15:00|1103.11|1100.11|1102.05|1099.05|1103.32|1100.32|1100.99|1097.99|0
1748906400000|2025-06-02 23:20:00|1101.84|1098.84|1102.05|1099.05|1102.68|1099.68|1101.63|1098.63|0
1748906700000|2025-06-02 23:25:00|1102.26|1099.26|1107.12|1104.12|1107.12|1104.12|1093.39|1090.39|0
1748907000000|2025-06-02 23:30:00|1107.33|1104.33|1101.83|1098.83|1107.33|1104.33|1101.51|1098.51|0
1748907300000|2025-06-02 23:35:00|1101.72|1098.72|1099.72|1096.72|1102.25|1099.25|1099.08|1096.08|0
1748907600000|2025-06-02 23:40:00|1099.61|1096.61|1101.41|1098.41|1102.04|1099.04|1099.08|1096.08|0
1748907900000|2025-06-02 23:45:00|1101.72|1098.72|1099.82|1096.82|1102.04|1099.04|1099.29|1096.29|0
1748908200000|2025-06-02 23:50:00|1099.71|1096.71|1097.07|1094.07|1099.71|1096.71|1096.97|1093.97|0
1748908500000|2025-06-02 23:55:00|1097.18|1094.18|1096.97|1093.97|1097.18|1094.18|1096.23|1093.23|0
1748908800000|2025-06-03 00:00:00|1096.76|1093.76|1097.81|1094.81|1098.02|1095.02|1095.91|1092.91|0
1748909100000|2025-06-03 00:05:00|1098.02|1095.02|1096.33|1093.33|1098.02|1095.02|1096.12|1093.12|0
1748909400000|2025-06-03 00:10:00|1096.12|1093.12|1096.75|1093.75|1097.38|1094.38|1095.49|1092.49|0
1748909700000|2025-06-03 00:15:00|1096.64|1093.64|1097.84|1095.34|1101|1098.5|1096.33|1093.33|0
1748910000000|2025-06-03 00:20:00|1097.63|1095.13|1097.37|1094.87|1097.8|1095.3|1097.01|1094.51|0
1748910300000|2025-06-03 00:25:00|1097.16|1094.66|1095.71|1093.21|1097.47|1094.97|1094.63|1092.13|0
1748910600000|2025-06-03 00:30:00|1096.13|1093.63|1096.65|1094.15|1097.29|1094.79|1095.65|1093.15|0
1748910900000|2025-06-03 00:35:00|1096.75|1094.25|1096.96|1094.46|1097.78|1095.28|1096.49|1093.99|0
1748911200000|2025-06-03 00:40:00|1097.17|1094.67|1097.56|1095.06|1097.96|1095.46|1097.01|1094.51|0
1748911500000|2025-06-03 00:45:00|1097.35|1094.85|1097.34|1094.84|1098.07|1095.57|1097.01|1094.51|0
1748911800000|2025-06-03 00:50:00|1097.55|1095.05|1095.35|1092.85|1097.55|1095.05|1095.03|1092.53|0
1748912100000|2025-06-03 00:55:00|1095.14|1092.64|1096.03|1093.53|1096.09|1093.59|1095.14|1092.64|0
1748912400000|2025-06-03 01:00:00|1095.82|1093.32|1096.25|1093.75|1096.52|1094.02|1095.37|1092.87|0
1748912700000|2025-06-03 01:05:00|1096.46|1093.96|1096.15|1093.65|1096.79|1094.29|1095.75|1093.25|0
1748913000000|2025-06-03 01:10:00|1096.26|1093.76|1096.76|1094.26|1096.91|1094.41|1096.02|1093.52|0
1748913300000|2025-06-03 01:15:00|1096.65|1094.15|1097.67|1095.17|1097.67|1095.17|1096.2|1093.7|0
1748913600000|2025-06-03 01:20:00|1097.45|1094.95|1096.42|1093.92|1100.23|1097.73|1096.12|1093.62|0
1748913900000|2025-06-03 01:25:00|1096.52|1094.02|1096.82|1094.32|1096.82|1094.32|1096.01|1093.51|0
1748914200000|2025-06-03 01:30:00|1096.71|1094.21|1096.26|1093.76|1097.52|1095.02|1096.14|1093.64|0
1748914500000|2025-06-03 01:35:00|1096.28|1093.78|1096.53|1094.03|1096.86|1094.36|1095.69|1093.19|0
1748914800000|2025-06-03 01:40:00|1096.74|1094.24|1097.1|1094.6|1097.89|1095.39|1095.01|1092.51|0
1748915100000|2025-06-03 01:45:00|1096.89|1094.39|1096.27|1093.77|1097.06|1094.56|1095.83|1093.33|0
1748915400000|2025-06-03 01:50:00|1096.16|1093.66|1096.08|1093.58|1096.75|1094.25|1095.69|1093.19|0
1748915700000|2025-06-03 01:55:00|1095.97|1093.47|1096.12|1093.62|1096.33|1093.83|1095.01|1092.51|0
1748916000000|2025-06-03 02:00:00|1096.23|1093.73|1095.36|1092.86|1096.75|1094.25|1095.35|1092.85|0
1748916300000|2025-06-03 02:05:00|1095.15|1092.65|1095.1|1092.6|1096.01|1093.51|1094.9|1092.4|0
1748916600000|2025-06-03 02:10:00|1094.9|1092.4|1091.74|1089.24|1095.84|1093.34|1091.64|1089.14|0
1748916900000|2025-06-03 02:15:00|1091.95|1089.45|1090.82|1088.32|1092.75|1090.25|1090.28|1087.78|0
1748917200000|2025-06-03 02:20:00|1090.63|1088.13|1090.59|1088.09|1090.95|1088.45|1090.12|1087.62|0
1748917500000|2025-06-03 02:25:00|1090.38|1087.88|1089.13|1086.63|1092.96|1090.46|1088.26|1085.76|0
1748917800000|2025-06-03 02:30:00|1088.92|1086.42|1089.07|1086.57|1089.36|1086.86|1086.24|1083.74|0
1748918100000|2025-06-03 02:35:00|1089.28|1086.78|1091.85|1089.35|1092.43|1089.93|1089.27|1086.77|0
1748918400000|2025-06-03 02:40:00|1091.64|1089.14|1091.69|1089.19|1092.12|1089.62|1091.3|1088.8|0
1748918700000|2025-06-03 02:45:00|1091.79|1089.29|1091.46|1088.96|1092.45|1089.95|1090.98|1088.48|0
1748919000000|2025-06-03 02:50:00|1091.52|1089.02|1091.15|1088.65|1092.11|1089.61|1085.32|1082.82|0
1748919300000|2025-06-03 02:55:00|1091.2|1088.7|1091.55|1089.05|1091.9|1089.4|1090.66|1088.16|0
1748919600000|2025-06-03 03:00:00|1091.45|1088.95|1090.81|1088.31|1091.5|1089|1090.52|1088.02|0
1748919900000|2025-06-03 03:05:00|1090.6|1088.1|1090.49|1087.99|1091.14|1088.64|1090|1087.5|0
1748920200000|2025-06-03 03:10:00|1090.44|1087.94|1090.15|1087.65|1091.07|1088.57|1089.94|1087.44|0
1748920500000|2025-06-03 03:15:00|1090.26|1087.76|1089.03|1086.53|1090.54|1088.04|1088.88|1086.38|0
1748920800000|2025-06-03 03:20:00|1089.11|1086.61|1087.78|1085.28|1089.16|1086.66|1087.64|1085.14|0
1748921100000|2025-06-03 03:25:00|1087.46|1084.96|1086.9|1084.4|1087.89|1085.39|1086.17|1083.67|0
1748921400000|2025-06-03 03:30:00|1086.69|1084.19|1087.77|1085.27|1088.57|1086.07|1086.14|1083.64|0
1748921700000|2025-06-03 03:35:00|1087.88|1085.38|1089.24|1086.74|1090.17|1087.67|1087.88|1085.38|0
1748922000000|2025-06-03 03:40:00|1089.09|1086.59|1089.47|1086.97|1092.98|1090.48|1088.77|1086.27|0
1748922300000|2025-06-03 03:45:00|1089.37|1086.87|1089.54|1087.04|1090.27|1087.77|1089.37|1086.87|0
1748922600000|2025-06-03 03:50:00|1089.75|1087.25|1089.44|1086.94|1089.75|1087.25|1088.06|1085.56|0
1748922900000|2025-06-03 03:55:00|1089.65|1087.15|1089.52|1087.02|1089.83|1087.33|1089.29|1086.79|0
1748923200000|2025-06-03 04:00:00|1089.31|1086.81|1089.14|1086.64|1089.72|1087.22|1088.89|1086.39|0
1748923500000|2025-06-03 04:05:00|1088.93|1086.43|1088.74|1086.24|1089.26|1086.76|1088.74|1086.24|0
1748923800000|2025-06-03 04:10:00|1088.78|1086.28|1089|1086.5|1089.4|1086.9|1088.73|1086.23|0
1748924100000|2025-06-03 04:15:00|1089.1|1086.6|1087.53|1085.03|1089.2|1086.7|1086.07|1083.57|0
1748924400000|2025-06-03 04:20:00|1087.57|1085.07|1087.94|1085.44|1088.42|1085.92|1087.57|1085.07|0
1748924700000|2025-06-03 04:25:00|1087.52|1085.02|1086.74|1084.24|1087.73|1085.23|1086.49|1083.99|0
1748925000000|2025-06-03 04:30:00|1086.95|1084.45|1086.86|1084.36|1087.23|1084.73|1086.55|1084.05|0
1748925300000|2025-06-03 04:35:00|1086.97|1084.47|1087.03|1084.53|1087.34|1084.84|1086.63|1084.13|0
1748925600000|2025-06-03 04:40:00|1086.92|1084.42|1086.03|1083.53|1087.28|1084.78|1085.42|1082.92|0
1748925900000|2025-06-03 04:45:00|1086.06|1083.56|1087.69|1085.19|1087.93|1085.43|1082.07|1079.57|0
1748926200000|2025-06-03 04:50:00|1087.48|1084.98|1086.13|1083.63|1090.47|1087.97|1086|1083.5|0
1748926500000|2025-06-03 04:55:00|1086.28|1083.78|1087.29|1084.79|1091.16|1088.66|1081.8|1079.3|0
1748926800000|2025-06-03 05:00:00|1087.66|1085.16|1088.28|1085.78|1088.5|1086|1086.87|1084.37|0
1748927100000|2025-06-03 05:05:00|1088.54|1086.04|1088.2|1085.7|1089.14|1086.64|1088.09|1085.59|0
1748927400000|2025-06-03 05:10:00|1087.99|1085.49|1088.24|1085.74|1088.45|1085.95|1087.99|1085.49|0
1748927700000|2025-06-03 05:15:00|1088.03|1085.53|1088.06|1085.56|1088.64|1086.14|1087.97|1085.47|0
1748928000000|2025-06-03 05:20:00|1088.49|1085.99|1088.19|1085.69|1088.96|1086.46|1088.04|1085.54|0
1748928300000|2025-06-03 05:25:00|1088.35|1085.85|1088.22|1085.72|1088.68|1086.18|1087.78|1085.28|0
1748928600000|2025-06-03 05:30:00|1088.11|1085.61|1089.12|1086.62|1089.84|1087.34|1088.01|1085.51|0
1748928900000|2025-06-03 05:35:00|1089.22|1086.72|1089.42|1086.92|1090.5|1088|1089.12|1086.62|0
1748929200000|2025-06-03 05:40:00|1089.21|1086.71|1089.55|1087.05|1089.83|1087.33|1088.8|1086.3|0
1748929500000|2025-06-03 05:45:00|1089.34|1086.84|1089.56|1087.06|1090.03|1087.53|1088.96|1086.46|0
1748929800000|2025-06-03 05:50:00|1089.62|1087.12|1089.3|1086.8|1089.99|1087.49|1088.82|1086.32|0
1748930100000|2025-06-03 05:55:00|1089.41|1086.91|1089.75|1087.25|1090.14|1087.64|1084.97|1082.47|0
1748930400000|2025-06-03 06:00:00|1089.64|1087.14|1089.89|1087.39|1090.71|1088.21|1088.95|1086.45|0
1748930700000|2025-06-03 06:05:00|1089.68|1087.18|1087.44|1084.94|1090.02|1087.52|1086.4|1083.9|0
1748931000000|2025-06-03 06:10:00|1087.01|1084.51|1086.81|1084.31|1087.24|1084.74|1082.01|1079.51|0
1748931300000|2025-06-03 06:15:00|1086.92|1084.42|1087.3|1084.8|1087.42|1084.92|1086.52|1084.02|0
1748931600000|2025-06-03 06:20:00|1087.09|1084.59|1086.87|1084.37|1087.86|1085.36|1086.18|1083.68|0
1748931900000|2025-06-03 06:25:00|1086.45|1083.95|1087.02|1084.52|1087.58|1085.08|1086.22|1083.72|0
1748932200000|2025-06-03 06:30:00|1086.81|1084.31|1086.72|1084.22|1087.34|1084.84|1085.95|1083.45|0
1748932500000|2025-06-03 06:35:00|1087.15|1084.65|1088.59|1086.09|1089.49|1086.99|1087.15|1084.65|0
1748932800000|2025-06-03 06:40:00|1088.54|1086.04|1088.51|1086.01|1090.26|1087.76|1083.84|1081.34|0
1748933100000|2025-06-03 06:45:00|1088.72|1086.22|1089.77|1087.27|1090.39|1087.89|1088.71|1086.21|0
1748933400000|2025-06-03 06:50:00|1089.98|1087.48|1089.8|1087.3|1090.99|1088.49|1089.26|1086.76|0
1748933700000|2025-06-03 06:55:00|1089.69|1087.19|1089.44|1086.94|1090.1|1087.6|1089.13|1086.63|0
1748934000000|2025-06-03 07:00:00|1089.84|1087.34|1089.68|1087.18|1090.42|1087.92|1088.73|1086.23|0
1748934300000|2025-06-03 07:05:00|1089.89|1087.39|1089.76|1087.26|1090.85|1088.35|1089.23|1086.73|0
1748934600000|2025-06-03 07:10:00|1089.55|1087.05|1090.17|1087.67|1090.98|1088.48|1089.44|1086.94|0
1748934900000|2025-06-03 07:15:00|1090.38|1087.88|1083.99|1081.49|1091.01|1088.51|1083.99|1081.49|0
1748935200000|2025-06-03 07:20:00|1083.78|1081.28|1080.9|1078.4|1084.39|1081.89|1077.78|1075.28|0
1748935500000|2025-06-03 07:25:00|1080.27|1077.77|1077.54|1075.04|1080.27|1077.77|1077.25|1074.75|0
1748935800000|2025-06-03 07:30:00|1078.9|1076.4|1084.83|1082.33|1086.67|1084.17|1078.69|1076.19|0
1748936100000|2025-06-03 07:35:00|1085.46|1082.96|1085.13|1082.63|1085.46|1082.96|1083.36|1080.86|0
1748936400000|2025-06-03 07:40:00|1084.52|1082.02|1080.98|1078.48|1085.15|1082.65|1080.66|1078.16|0
1748936700000|2025-06-03 07:45:00|1081.19|1078.69|1081.12|1078.62|1082.53|1080.03|1080.22|1077.72|0
1748937000000|2025-06-03 07:50:00|1081.39|1078.89|1081.36|1078.86|1081.48|1078.98|1080.2|1077.7|0
1748937300000|2025-06-03 07:55:00|1081.57|1079.07|1082|1079.5|1082.89|1080.39|1080.16|1077.66|0
1748937600000|2025-06-03 08:00:00|1082.11|1079.61|1083.25|1080.75|1084.43|1081.93|1081.21|1078.71|0
1748937900000|2025-06-03 08:05:00|1083.88|1081.38|1081.78|1079.28|1083.88|1081.38|1081.18|1078.68|0
1748938200000|2025-06-03 08:10:00|1081.67|1079.17|1080.11|1077.61|1082.02|1079.52|1079.47|1076.97|0
1748938500000|2025-06-03 08:15:00|1079.92|1077.42|1076.3|1073.8|1080.63|1078.13|1076.3|1073.8|0
1748938800000|2025-06-03 08:20:00|1076.72|1074.22|1078.37|1075.87|1079.81|1077.31|1076.72|1074.22|0
1748939100000|2025-06-03 08:25:00|1078.9|1076.4|1079.4|1076.9|1079.73|1077.23|1077.81|1075.31|0
1748939400000|2025-06-03 08:30:00|1079.23|1076.73|1081.32|1078.82|1081.38|1078.88|1078.9|1076.4|0
1748939700000|2025-06-03 08:35:00|1080.83|1078.33|1082.13|1079.63|1082.13|1079.63|1080.26|1077.76|0
1748940000000|2025-06-03 08:40:00|1082.02|1079.52|1081.72|1079.22|1082.57|1080.07|1080.82|1078.32|0
1748940300000|2025-06-03 08:45:00|1081.93|1079.43|1082.05|1079.55|1082.24|1079.74|1081.12|1078.62|0
1748940600000|2025-06-03 08:50:00|1081.84|1079.34|1083.91|1081.41|1084.36|1081.86|1081.35|1078.85|0
1748940900000|2025-06-03 08:55:00|1084.02|1081.52|1083.98|1081.48|1084.04|1081.54|1083.17|1080.67|0
1748941200000|2025-06-03 09:00:00|1083.64|1081.14|1083.29|1080.79|1084.31|1081.81|1079.06|1076.56|0
1748941500000|2025-06-03 09:05:00|1083.08|1080.58|1083.65|1081.15|1084.06|1081.56|1083.08|1080.58|0
1748941800000|2025-06-03 09:10:00|1083.75|1081.25|1086.07|1083.57|1086.67|1084.17|1083.44|1080.94|0
1748942100000|2025-06-03 09:15:00|1085.96|1083.46|1084.5|1082|1086.12|1083.62|1084.27|1081.77|0
1748942400000|2025-06-03 09:20:00|1084.6|1082.1|1084.58|1082.08|1085.58|1083.08|1082.58|1080.08|0
1748942700000|2025-06-03 09:25:00|1084.26|1081.76|1084.18|1081.68|1084.77|1082.27|1083.1|1080.6|0
1748943000000|2025-06-03 09:30:00|1084.29|1081.79|1084.85|1082.35|1085.09|1082.59|1083.16|1080.66|0
1748943300000|2025-06-03 09:35:00|1084.95|1082.45|1087.26|1084.76|1087.53|1085.03|1084.31|1081.81|0
1748943600000|2025-06-03 09:40:00|1087.47|1084.97|1086.74|1084.24|1087.75|1085.25|1086.44|1083.94|0
1748943900000|2025-06-03 09:45:00|1086.11|1083.61|1087.12|1084.62|1087.54|1085.04|1084.35|1081.85|0
1748944200000|2025-06-03 09:50:00|1087.22|1084.72|1087.3|1084.8|1088.02|1085.52|1086.57|1084.07|0
1748944500000|2025-06-03 09:55:00|1087.2|1084.7|1086.39|1083.89|1087.33|1084.83|1085.73|1083.23|0
1748944800000|2025-06-03 10:00:00|1086.49|1083.99|1086.52|1084.02|1087.45|1084.95|1084.67|1082.17|0
1748945100000|2025-06-03 10:05:00|1086.31|1083.81|1084.2|1081.7|1087.43|1084.93|1083.86|1081.36|0
1748945400000|2025-06-03 10:10:00|1084.46|1081.96|1084.61|1082.11|1085.06|1082.56|1083.28|1080.78|0
1748945700000|2025-06-03 10:15:00|1084.71|1082.21|1084.3|1081.8|1085.23|1082.73|1083.54|1081.04|0
1748946000000|2025-06-03 10:20:00|1084.32|1081.82|1084.48|1081.98|1085.24|1082.74|1083.64|1081.14|0
1748946300000|2025-06-03 10:25:00|1084.27|1081.77|1086.35|1083.85|1086.75|1084.25|1083.48|1080.98|0
1748946600000|2025-06-03 10:30:00|1086.44|1083.94|1087.27|1084.77|1088.7|1086.2|1086.02|1083.52|0
1748946900000|2025-06-03 10:35:00|1087.48|1084.98|1087.36|1084.86|1088.25|1085.75|1086.7|1084.2|0
1748947200000|2025-06-03 10:40:00|1087.46|1084.96|1088.03|1085.53|1088.32|1085.82|1087.14|1084.64|0
1748947500000|2025-06-03 10:45:00|1087.92|1085.42|1087.63|1085.13|1088.17|1085.67|1087.01|1084.51|0
1748947800000|2025-06-03 10:50:00|1087.52|1085.02|1089.08|1086.58|1089.08|1086.58|1087.32|1084.82|0
1748948100000|2025-06-03 10:55:00|1088.52|1086.02|1091.47|1088.97|1091.89|1089.39|1088.3|1085.8|0
1748948400000|2025-06-03 11:00:00|1091.68|1089.18|1090.79|1088.29|1092.1|1089.6|1089.68|1087.18|0
1748948700000|2025-06-03 11:05:00|1091.1|1088.6|1094.17|1091.67|1094.4|1091.9|1090.5|1088|0
1748949000000|2025-06-03 11:10:00|1094.38|1091.88|1093.83|1091.33|1094.79|1092.29|1092.92|1090.42|0
1748949300000|2025-06-03 11:15:00|1093.62|1091.12|1093.86|1091.36|1094.18|1091.68|1092.96|1090.46|0
1748949600000|2025-06-03 11:20:00|1093.76|1091.26|1094.24|1091.74|1094.78|1092.28|1093.29|1090.79|0
1748949900000|2025-06-03 11:25:00|1094.03|1091.53|1095.89|1093.39|1095.89|1093.39|1094.03|1091.53|0
1748950200000|2025-06-03 11:30:00|1095.6|1093.1|1096.11|1093.61|1096.38|1093.88|1094.79|1092.29|0
1748950500000|2025-06-03 11:35:00|1095.9|1093.4|1098.72|1096.22|1098.72|1096.22|1095.43|1092.93|0
1748950800000|2025-06-03 11:40:00|1098.93|1096.43|1098.07|1095.57|1101.15|1098.65|1097.19|1094.69|0
1748951100000|2025-06-03 11:45:00|1097.96|1095.46|1096.39|1093.89|1101.33|1098.83|1093.56|1091.06|0
1748951400000|2025-06-03 11:50:00|1096.28|1093.78|1098.03|1095.53|1098.12|1095.62|1095.76|1093.26|0
1748951700000|2025-06-03 11:55:00|1098.24|1095.74|1098.27|1095.77|1098.61|1096.11|1097.24|1094.74|0
1748952000000|2025-06-03 12:00:00|1098.48|1095.98|1098.64|1096.14|1100.84|1098.34|1098.1|1095.6|0
1748952300000|2025-06-03 12:05:00|1098.53|1096.03|1097.51|1095.01|1099.01|1096.51|1097.27|1094.77|0
1748952600000|2025-06-03 12:10:00|1097.93|1095.43|1099.48|1096.98|1099.72|1097.22|1097.07|1094.57|0
1748952900000|2025-06-03 12:15:00|1099.26|1096.76|1099.51|1097.01|1100.77|1098.27|1098.76|1096.26|0
1748953200000|2025-06-03 12:20:00|1099.3|1096.8|1099.09|1096.59|1100.07|1097.57|1098.79|1096.29|0
1748953500000|2025-06-03 12:25:00|1099.44|1096.94|1103.1|1100.6|1103.1|1100.6|1098.99|1096.49|0
1748953800000|2025-06-03 12:30:00|1102.36|1099.86|1101.08|1098.58|1102.48|1099.98|1099.95|1097.45|0
1748954100000|2025-06-03 12:35:00|1100.73|1098.23|1099.58|1097.08|1101.45|1098.95|1098.38|1095.88|0
1748954400000|2025-06-03 12:40:00|1098.97|1096.47|1098.39|1095.89|1099.55|1097.05|1097.98|1095.48|0
1748954700000|2025-06-03 12:45:00|1098.7|1096.2|1096.99|1094.49|1099.18|1096.68|1096.28|1093.78|0
1748955000000|2025-06-03 12:50:00|1096.78|1094.28|1097.42|1094.92|1099.46|1096.96|1096.43|1093.93|0
1748955300000|2025-06-03 12:55:00|1097.63|1095.13|1100.38|1097.88|1100.57|1098.07|1097.13|1094.63|0
1748955600000|2025-06-03 13:00:00|1100.02|1097.52|1101.66|1099.16|1101.69|1099.19|1098.18|1095.68|0
1748955900000|2025-06-03 13:05:00|1101.55|1099.05|1101.44|1098.94|1101.9|1099.4|1100.76|1098.26|0
1748956200000|2025-06-03 13:10:00|1101.23|1098.73|1101.41|1098.91|1102.03|1099.53|1100.57|1098.07|0
1748956500000|2025-06-03 13:15:00|1101.63|1099.13|1101.47|1098.97|1102.05|1099.55|1100.66|1098.16|0
1748956800000|2025-06-03 13:20:00|1101.42|1098.92|1103.12|1100.12|1103.81|1101.31|1101.03|1098.53|0
1748957100000|2025-06-03 13:25:00|1101.43|1098.43|1103.12|1100.12|1104.18|1101.18|1100.37|1097.37|0
1748957400000|2025-06-03 13:30:00|1102.16|1099.66|1104.28|1101.78|1109.93|1107.43|1100.55|1098.05|0
1748957700000|2025-06-03 13:35:00|1104.49|1101.99|1102.73|1100.23|1106.02|1103.52|1100.87|1098.37|0
1748958000000|2025-06-03 13:40:00|1102.31|1099.81|1108.26|1105.76|1111.03|1108.53|1102.1|1099.6|0
1748958300000|2025-06-03 13:45:00|1108.36|1105.86|1108.27|1105.77|1110.47|1107.97|1106.72|1104.22|0
1748958600000|2025-06-03 13:50:00|1108.06|1105.56|1106.18|1103.68|1109.22|1106.72|1104.69|1102.19|0
1748958900000|2025-06-03 13:55:00|1105.97|1103.47|1104.15|1101.65|1109.7|1107.2|1103.62|1101.12|0
1748959200000|2025-06-03 14:00:00|1105.2|1102.7|1107.17|1104.67|1110.84|1108.34|1104.34|1101.84|0
1748959500000|2025-06-03 14:05:00|1107.38|1104.88|1105.74|1103.24|1110.02|1107.52|1098.89|1096.39|0
1748959800000|2025-06-03 14:10:00|1105.95|1103.45|1108|1105.5|1108.48|1105.98|1103.7|1101.2|0
1748960100000|2025-06-03 14:15:00|1107.58|1105.08|1111.13|1108.63|1112.8|1110.3|1107.13|1104.63|0
1748960400000|2025-06-03 14:20:00|1111.55|1109.05|1111.1|1108.6|1112.52|1110.02|1109.67|1107.17|0
1748960700000|2025-06-03 14:25:00|1110.89|1108.39|1115.34|1112.84|1115.52|1113.02|1109.16|1106.66|0
1748961000000|2025-06-03 14:30:00|1114.91|1112.41|1110.66|1108.16|1115.34|1112.84|1110.04|1107.54|0
1748961300000|2025-06-03 14:35:00|1110.45|1107.95|1113.32|1110.82|1113.9|1111.4|1109.27|1106.77|0
1748961600000|2025-06-03 14:40:00|1112.89|1110.39|1114.12|1111.62|1114.36|1111.86|1111.97|1109.47|0
1748961900000|2025-06-03 14:45:00|1114.33|1111.83|1115.86|1113.36|1116.32|1113.82|1113.48|1110.98|0
1748962200000|2025-06-03 14:50:00|1115.64|1113.14|1117.75|1115.25|1118.4|1115.9|1114.82|1112.32|0
1748962500000|2025-06-03 14:55:00|1118.18|1115.68|1119.48|1116.98|1119.74|1117.24|1116.27|1113.77|0
1748962800000|2025-06-03 15:00:00|1119.69|1117.19|1122.18|1119.68|1123.42|1120.92|1119.58|1117.08|0
1748963100000|2025-06-03 15:05:00|1121.96|1119.46|1121.41|1118.91|1123.6|1121.1|1119.86|1117.36|0
1748963400000|2025-06-03 15:10:00|1121.62|1119.12|1122.33|1119.83|1122.75|1120.25|1120.89|1118.39|0
1748963700000|2025-06-03 15:15:00|1122.11|1119.61|1122.76|1120.26|1122.92|1120.42|1120.72|1118.22|0
1748964000000|2025-06-03 15:20:00|1122.72|1120.22|1125.48|1122.98|1126.04|1123.54|1122.51|1120.01|0
1748964300000|2025-06-03 15:25:00|1125.69|1123.19|1124.96|1122.46|1126.15|1123.65|1123.93|1121.43|0
1748964600000|2025-06-03 15:30:00|1125.17|1122.67|1125.63|1123.13|1126.75|1124.25|1124.11|1121.61|0
1748964900000|2025-06-03 15:35:00|1125.68|1123.18|1127.99|1125.49|1128.74|1126.24|1125.31|1122.81|0
1748965200000|2025-06-03 15:40:00|1127.67|1125.17|1128.25|1125.75|1129.48|1126.98|1126.78|1124.28|0
1748965500000|2025-06-03 15:45:00|1128.46|1125.96|1127.78|1125.28|1130.23|1127.73|1127.4|1124.9|0
1748965800000|2025-06-03 15:50:00|1127.57|1125.07|1128.04|1125.54|1128.51|1126.01|1126.03|1123.53|0
1748966100000|2025-06-03 15:55:00|1127.83|1125.33|1131.38|1128.88|1131.63|1129.13|1127.48|1124.98|0
1748966400000|2025-06-03 16:00:00|1131.17|1128.67|1130.31|1127.81|1131.73|1129.23|1129.47|1126.97|0
1748966700000|2025-06-03 16:05:00|1130.1|1127.6|1128.78|1126.28|1131.47|1128.97|1127.87|1125.37|0
1748967000000|2025-06-03 16:10:00|1128.56|1126.06|1131.92|1129.42|1131.92|1129.42|1128.35|1125.85|0
1748967300000|2025-06-03 16:15:00|1131.74|1129.24|1136.16|1133.66|1136.56|1134.06|1131.74|1129.24|0
1748967600000|2025-06-03 16:20:00|1135.73|1133.23|1134.59|1132.09|1135.76|1133.26|1132.5|1130|0
1748967900000|2025-06-03 16:25:00|1134.48|1131.98|1134.83|1132.33|1135.22|1132.72|1133.22|1130.72|0
1748968200000|2025-06-03 16:30:00|1134.62|1132.12|1137.43|1134.93|1138.11|1135.61|1134.52|1132.02|0
1748968500000|2025-06-03 16:35:00|1137.64|1135.14|1137.65|1135.15|1140.02|1137.52|1137.64|1135.14|0
1748968800000|2025-06-03 16:40:00|1137.71|1135.21|1137.87|1135.37|1138.02|1135.52|1136.41|1133.91|0
1748969100000|2025-06-03 16:45:00|1138.08|1135.58|1137.33|1134.83|1138.19|1135.69|1136.32|1133.82|0
1748969400000|2025-06-03 16:50:00|1137.75|1135.25|1137.9|1135.4|1139.36|1136.86|1136.49|1133.99|0
1748969700000|2025-06-03 16:55:00|1138.11|1135.61|1138.7|1136.2|1139.24|1136.74|1137.69|1135.19|0
1748970000000|2025-06-03 17:00:00|1138.91|1136.41|1138.05|1135.55|1138.91|1136.41|1136.41|1133.91|0
1748970300000|2025-06-03 17:05:00|1137.84|1135.34|1139.2|1136.7|1140.27|1137.77|1137.84|1135.34|0
1748970600000|2025-06-03 17:10:00|1139.63|1137.13|1140.75|1138.25|1140.91|1138.41|1139.27|1136.77|0
1748970900000|2025-06-03 17:15:00|1140.79|1138.29|1141.49|1138.99|1142.59|1140.09|1140.54|1138.04|0
1748971200000|2025-06-03 17:20:00|1141.69|1139.19|1142.28|1139.78|1143.19|1140.69|1140.87|1138.37|0
1748971500000|2025-06-03 17:25:00|1142.01|1139.51|1140.44|1137.94|1142.53|1140.03|1140.03|1137.53|0
1748971800000|2025-06-03 17:30:00|1140.54|1138.04|1140.84|1138.34|1141.63|1139.13|1138.85|1136.35|0
1748972100000|2025-06-03 17:35:00|1140.9|1138.4|1141.43|1138.93|1143.58|1141.08|1139.87|1137.37|0
1748972400000|2025-06-03 17:40:00|1141.31|1138.81|1139.62|1137.12|1141.96|1139.46|1138.62|1136.12|0
1748972700000|2025-06-03 17:45:00|1139.76|1137.26|1137.39|1134.89|1140.37|1137.87|1137.39|1134.89|0
1748973000000|2025-06-03 17:50:00|1136.32|1133.82|1137.93|1135.43|1138.82|1136.32|1135.47|1132.97|0
1748973300000|2025-06-03 17:55:00|1137.71|1135.21|1135.01|1132.51|1138.35|1135.85|1134.39|1131.89|0
1748973600000|2025-06-03 18:00:00|1135.22|1132.72|1132.77|1130.27|1136.1|1133.6|1125.87|1123.37|0
1748973900000|2025-06-03 18:05:00|1132.98|1130.48|1129.63|1127.13|1133.28|1130.78|1128.46|1125.96|0
1748974200000|2025-06-03 18:10:00|1129.84|1127.34|1127.16|1124.66|1129.84|1127.34|1124.28|1121.78|0
1748974500000|2025-06-03 18:15:00|1126.52|1124.02|1129.96|1127.46|1130.39|1127.89|1124.99|1122.49|0
1748974800000|2025-06-03 18:20:00|1130.02|1127.52|1130.71|1128.21|1132.06|1129.56|1129.7|1127.2|0
1748975100000|2025-06-03 18:25:00|1130.49|1127.99|1135.08|1132.58|1135.41|1132.91|1130.07|1127.57|0
1748975400000|2025-06-03 18:30:00|1135.18|1132.68|1136.01|1133.51|1137.01|1134.51|1135.08|1132.58|0
1748975700000|2025-06-03 18:35:00|1135.8|1133.3|1135.26|1132.76|1136.25|1133.75|1133.13|1130.63|0
1748976000000|2025-06-03 18:40:00|1135.48|1132.98|1136.96|1134.46|1137.07|1134.57|1134.26|1131.76|0
1748976300000|2025-06-03 18:45:00|1137.17|1134.67|1136.79|1134.29|1137.75|1135.25|1136.22|1133.72|0
1748976600000|2025-06-03 18:50:00|1136.58|1134.08|1135.42|1132.92|1137.24|1134.74|1133.95|1131.45|0
1748976900000|2025-06-03 18:55:00|1135.21|1132.71|1136.15|1133.65|1136.53|1134.03|1134.54|1132.04|0
1748977200000|2025-06-03 19:00:00|1136.37|1133.87|1135.36|1132.86|1137.64|1135.14|1134.77|1132.27|0
1748977500000|2025-06-03 19:05:00|1135.57|1133.07|1135.76|1133.26|1136.51|1134.01|1133.82|1131.32|0
1748977800000|2025-06-03 19:10:00|1135.65|1133.15|1134.11|1131.61|1137.46|1134.96|1131.74|1129.24|0
1748978100000|2025-06-03 19:15:00|1134.22|1131.72|1135.11|1132.61|1135.65|1133.15|1133.56|1131.06|0
1748978400000|2025-06-03 19:20:00|1134.9|1132.4|1133.87|1131.37|1135.33|1132.83|1133.3|1130.8|0
1748978700000|2025-06-03 19:25:00|1133.44|1130.94|1135.72|1133.22|1135.85|1133.35|1132.21|1129.71|0
1748979000000|2025-06-03 19:30:00|1135.51|1133.01|1135.46|1132.96|1136.73|1134.23|1133.83|1131.33|0
1748979300000|2025-06-03 19:35:00|1135.24|1132.74|1136.75|1134.25|1137.44|1134.94|1135.24|1132.74|0
1748979600000|2025-06-03 19:40:00|1136.33|1133.83|1133.47|1130.97|1136.94|1134.44|1132.1|1129.6|0
1748979900000|2025-06-03 19:45:00|1133.04|1130.54|1130.01|1127.51|1134.08|1131.58|1128.88|1126.38|0
1748980200000|2025-06-03 19:50:00|1130.43|1127.93|1133.56|1131.06|1135.55|1133.05|1128.42|1125.92|0
1748980500000|2025-06-03 19:55:00|1132.28|1129.78|1134.11|1131.61|1138.48|1135.98|1132.07|1129.57|0
1748980800000|2025-06-03 20:00:00|1135.39|1132.89|1132.33|1129.83|1135.39|1132.89|1130.98|1128.48|0
1748981100000|2025-06-03 20:05:00|1131.48|1128.98|1130.98|1128.48|1132.41|1129.91|1130.52|1128.02|0
1748981400000|2025-06-03 20:10:00|1131.19|1128.69|1132.57|1130.07|1132.82|1130.32|1130.91|1128.41|0
1748981700000|2025-06-03 20:15:00|1132.36|1129.86|1130.27|1127.77|1132.57|1130.07|1130.15|1127.65|0
1748982000000|2025-06-03 20:20:00|1130.49|1127.99|1131.17|1128.67|1131.3|1128.8|1130.23|1127.73|0
1748982300000|2025-06-03 20:25:00|1130.96|1128.46|1130.93|1128.43|1131.13|1128.63|1130.41|1127.91|0
1748982600000|2025-06-03 20:30:00|1131.19|1128.69|1131.12|1128.62|1131.24|1128.74|1130.52|1128.02|0
1748982900000|2025-06-03 20:35:00|1131.07|1128.57|1133.15|1130.65|1133.6|1131.1|1130.86|1128.36|0
1748983200000|2025-06-03 20:40:00|1133.37|1130.87|1135.58|1133.08|1136.14|1133.64|1133.11|1130.61|0
1748983500000|2025-06-03 20:45:00|1135.36|1132.86|1133.35|1130.85|1135.66|1133.16|1133.35|1130.85|0
1748983800000|2025-06-03 20:50:00|1133.39|1130.89|1133.19|1130.69|1133.6|1131.1|1132.53|1130.03|0
1748984100000|2025-06-03 20:55:00|1133.44|1130.44|1134.08|1131.08|1134.51|1131.51|1133.01|1130.01|0
1748984400000|2025-06-03 21:00:00|1134.14|1131.14|1133.78|1130.78|1134.28|1131.28|1133.4|1130.4|0
1748984700000|2025-06-03 21:05:00|1133.74|1130.74|1133.85|1130.85|1134.05|1131.05|1133.43|1130.43|0
1748985000000|2025-06-03 21:10:00|1133.89|1130.89|1133.96|1130.96|1134.32|1131.32|1133.85|1130.85|0
1748985300000|2025-06-03 21:15:00|1134.16|1131.16|1133.88|1130.88|1134.51|1131.51|1133.88|1130.88|0
1748985600000|2025-06-03 21:20:00|1134.08|1131.08|1134|1131|1134.35|1131.35|1133.96|1130.96|0
1748985900000|2025-06-03 21:25:00|1134.28|1131.28|1133.57|1130.57|1134.28|1131.28|1133.53|1130.53|0
1748986200000|2025-06-03 21:30:00|1133.53|1130.53|1133.88|1130.88|1133.88|1130.88|1133.46|1130.46|0
1748986500000|2025-06-03 21:35:00|1133.96|1130.96|1133.49|1130.49|1133.96|1130.96|1133.38|1130.38|0
1748986800000|2025-06-03 21:40:00|1133.57|1130.57|1134.23|1131.23|1134.89|1131.89|1133.34|1130.34|0
1748987100000|2025-06-03 21:45:00|1134.35|1131.35|1134.07|1131.07|1134.35|1131.35|1134.07|1131.07|0
1748987400000|2025-06-03 21:50:00|1134.02|1131.02|1134.55|1131.55|1134.67|1131.67|1133.97|1130.97|0
1748987700000|2025-06-03 21:55:00|1134.38|1131.38|1134.24|1131.24|1134.73|1131.73|1134|1131|0
1748988000000|2025-06-03 22:00:00|1133.74|1130.74|1134.91|1131.91|1135.77|1132.77|1133.63|1130.63|0
1748988300000|2025-06-03 22:05:00|1134.7|1131.7|1135.45|1132.45|1135.88|1132.88|1134.17|1131.17|0
1748988600000|2025-06-03 22:10:00|1135.34|1132.34|1136.3|1133.3|1136.73|1133.73|1134.91|1131.91|0
1748988900000|2025-06-03 22:15:00|1136.4|1133.4|1136.3|1133.3|1137.26|1134.26|1136.09|1133.09|0
1748989200000|2025-06-03 22:20:00|1135.87|1132.87|1136.51|1133.51|1137.79|1134.79|1135.23|1132.23|0
1748989500000|2025-06-03 22:25:00|1136.83|1133.83|1138.11|1135.11|1138.43|1135.43|1136.51|1133.51|0
1748989800000|2025-06-03 22:30:00|1138.22|1135.22|1139.28|1136.28|1139.5|1136.5|1138|1135|0
1748990100000|2025-06-03 22:35:00|1139.07|1136.07|1138.86|1135.86|1139.92|1136.92|1138.86|1135.86|0
1748990400000|2025-06-03 22:40:00|1139.07|1136.07|1138.85|1135.85|1139.07|1136.07|1138.21|1135.21|0
1748990700000|2025-06-03 22:45:00|1139.07|1136.07|1138|1135|1139.07|1136.07|1137.57|1134.57|0
1748991000000|2025-06-03 22:50:00|1137.78|1134.78|1138.21|1135.21|1138.64|1135.64|1137.57|1134.57|0
1748991300000|2025-06-03 22:55:00|1138|1135|1137.35|1134.35|1139.06|1136.06|1137.35|1134.35|0
1748991600000|2025-06-03 23:00:00|1137.57|1134.57|1136.82|1133.82|1137.57|1134.57|1134.79|1131.79|0
1748991900000|2025-06-03 23:05:00|1136.93|1133.93|1138.21|1135.21|1138.42|1135.42|1136.5|1133.5|0
1748992200000|2025-06-03 23:10:00|1138.09|1135.09|1138.2|1135.2|1139.27|1136.27|1137.56|1134.56|0
1748992500000|2025-06-03 23:15:00|1137.99|1134.99|1138.42|1135.42|1138.63|1135.63|1136.92|1133.92|0
1748992800000|2025-06-03 23:20:00|1138.31|1135.31|1139.06|1136.06|1139.27|1136.27|1138.2|1135.2|0
1748993100000|2025-06-03 23:25:00|1138.84|1135.84|1138.84|1135.84|1139.27|1136.27|1138.63|1135.63|0
1748993400000|2025-06-03 23:30:00|1138.73|1135.73|1136.28|1133.28|1139.27|1136.27|1136.06|1133.06|0
1748993700000|2025-06-03 23:35:00|1136.06|1133.06|1137.98|1134.98|1138.51|1135.51|1135.95|1132.95|0
1748994000000|2025-06-03 23:40:00|1138.09|1135.09|1136.91|1133.91|1138.2|1135.2|1136.49|1133.49|0
1748994300000|2025-06-03 23:45:00|1136.7|1133.7|1136.27|1133.27|1138.19|1135.19|1136.27|1133.27|0
1748994600000|2025-06-03 23:50:00|1136.06|1133.06|1136.91|1133.91|1137.34|1134.34|1135.09|1132.09|0
1748994900000|2025-06-03 23:55:00|1136.7|1133.7|1137.01|1134.01|1137.55|1134.55|1136.27|1133.27|0
1748995200000|2025-06-04 00:00:00|1137.12|1134.12|1138.83|1135.83|1140.75|1137.75|1135.84|1132.84|0
1748995500000|2025-06-04 00:05:00|1138.62|1135.62|1138.61|1135.61|1139.9|1136.9|1138.19|1135.19|0
1748995800000|2025-06-04 00:10:00|1138.83|1135.83|1135.84|1132.84|1138.93|1135.93|1134.99|1131.99|0
1748996100000|2025-06-04 00:15:00|1135.62|1132.62|1135.77|1133.27|1136.85|1134.35|1135.02|1132.52|0
1748996400000|2025-06-04 00:20:00|1135.88|1133.38|1136.5|1134|1137.01|1134.51|1135.58|1133.08|0
1748996700000|2025-06-04 00:25:00|1136.29|1133.79|1136.44|1133.94|1137.02|1134.52|1135.67|1133.17|0
1748997000000|2025-06-04 00:30:00|1136.54|1134.04|1136.73|1134.23|1137.6|1135.1|1135.55|1133.05|0
1748997300000|2025-06-04 00:35:00|1136.62|1134.12|1137.96|1135.46|1138.55|1136.05|1136.62|1134.12|0
1748997600000|2025-06-04 00:40:00|1138.02|1135.52|1138.05|1135.55|1138.78|1136.28|1136.82|1134.32|0
1748997900000|2025-06-04 00:45:00|1138.27|1135.77|1138.75|1136.25|1139.25|1136.75|1137.99|1135.49|0
1748998200000|2025-06-04 00:50:00|1138.86|1136.36|1139.01|1136.51|1139.34|1136.84|1138.34|1135.84|0
1748998500000|2025-06-04 00:55:00|1138.8|1136.3|1138.49|1135.99|1139.18|1136.68|1138.08|1135.58|0
1748998800000|2025-06-04 01:00:00|1138.57|1136.07|1137.29|1134.79|1139.31|1136.81|1137.29|1134.79|0
1748999100000|2025-06-04 01:05:00|1137.4|1134.9|1137.26|1134.76|1137.69|1135.19|1136.54|1134.04|0
1748999400000|2025-06-04 01:10:00|1137.23|1134.73|1137.63|1135.13|1138.16|1135.66|1136.61|1134.11|0
1748999700000|2025-06-04 01:15:00|1137.42|1134.92|1137.49|1134.99|1138.68|1136.18|1137.26|1134.76|0
1749000000000|2025-06-04 01:20:00|1137.7|1135.2|1137.81|1135.31|1137.97|1135.47|1137.32|1134.82|0
1749000300000|2025-06-04 01:25:00|1137.92|1135.42|1137.6|1135.1|1138.19|1135.69|1137.08|1134.58|0
1749000600000|2025-06-04 01:30:00|1137.81|1135.31|1137.39|1134.89|1137.92|1135.42|1136.66|1134.16|0
1749000900000|2025-06-04 01:35:00|1136.87|1134.37|1136.7|1134.2|1137.82|1135.32|1136.52|1134.02|0
1749001200000|2025-06-04 01:40:00|1136.49|1133.99|1135.88|1133.38|1136.7|1134.2|1130.25|1127.75|0
1749001500000|2025-06-04 01:45:00|1135.73|1133.23|1135.46|1132.96|1136.97|1134.47|1135.45|1132.95|0
1749001800000|2025-06-04 01:50:00|1135.68|1133.18|1132.17|1129.67|1136.21|1133.71|1131.75|1129.25|0
1749002100000|2025-06-04 01:55:00|1132.07|1129.57|1133.78|1131.28|1133.78|1131.28|1131.86|1129.36|0
1749002400000|2025-06-04 02:00:00|1133.88|1131.38|1132.87|1130.37|1133.88|1131.38|1132.46|1129.96|0
1749002700000|2025-06-04 02:05:00|1132.66|1130.16|1131.99|1129.49|1133.2|1130.7|1130.98|1128.48|0
1749003000000|2025-06-04 02:10:00|1131.93|1129.43|1131.84|1129.34|1132.53|1130.03|1131.27|1128.77|0
1749003300000|2025-06-04 02:15:00|1131.63|1129.13|1131.47|1128.97|1132.1|1129.6|1131.18|1128.68|0
1749003600000|2025-06-04 02:20:00|1131.68|1129.18|1131.56|1129.06|1132.02|1129.52|1131.01|1128.51|0
1749003900000|2025-06-04 02:25:00|1131.67|1129.17|1132.48|1129.98|1132.48|1129.98|1131.44|1128.94|0
1749004200000|2025-06-04 02:30:00|1132.69|1130.19|1133.14|1130.64|1133.3|1130.8|1132.18|1129.68|0
1749004500000|2025-06-04 02:35:00|1133.41|1130.91|1133.73|1131.23|1133.74|1131.24|1132.09|1129.59|0
1749004800000|2025-06-04 02:40:00|1133.62|1131.12|1133.23|1130.73|1133.62|1131.12|1132.48|1129.98|0
1749005100000|2025-06-04 02:45:00|1133.34|1130.84|1133.45|1130.95|1133.55|1131.05|1132.32|1129.82|0
1749005400000|2025-06-04 02:50:00|1133.23|1130.73|1132.28|1129.78|1133.23|1130.73|1132.17|1129.67|0
1749005700000|2025-06-04 02:55:00|1132.19|1129.69|1131.99|1129.49|1132.55|1130.05|1128.04|1125.54|0
1749006000000|2025-06-04 03:00:00|1131.78|1129.28|1131.8|1129.3|1132.67|1130.17|1131.49|1128.99|0
1749006300000|2025-06-04 03:05:00|1131.89|1129.39|1132.05|1129.55|1132.38|1129.88|1131.5|1129|0
1749006600000|2025-06-04 03:10:00|1132.44|1129.94|1132.07|1129.57|1133.15|1130.65|1131.87|1129.37|0
1749006900000|2025-06-04 03:15:00|1132.09|1129.59|1132.12|1129.62|1132.31|1129.81|1131.78|1129.28|0
1749007200000|2025-06-04 03:20:00|1131.7|1129.2|1130.76|1128.26|1132.1|1129.6|1130.45|1127.95|0
1749007500000|2025-06-04 03:25:00|1130.97|1128.47|1131.27|1128.77|1131.52|1129.02|1130.88|1128.38|0
1749007800000|2025-06-04 03:30:00|1131.37|1128.87|1125.92|1123.42|1131.37|1128.87|1125.92|1123.42|0
1749008100000|2025-06-04 03:35:00|1130.63|1128.13|1131.07|1128.57|1131.41|1128.91|1130.45|1127.95|0
1749008400000|2025-06-04 03:40:00|1131.04|1128.54|1131.53|1129.03|1131.87|1129.37|1130.9|1128.4|0
1749008700000|2025-06-04 03:45:00|1131.44|1128.94|1131.6|1129.1|1131.8|1129.3|1131.11|1128.61|0
1749009000000|2025-06-04 03:50:00|1131.43|1128.93|1131.44|1128.94|1131.63|1129.13|1131.23|1128.73|0
1749009300000|2025-06-04 03:55:00|1131.49|1128.99|1131.63|1129.13|1132|1129.5|1131.17|1128.67|0
1749009600000|2025-06-04 04:00:00|1131.51|1129.01|1131.44|1128.94|1131.9|1129.4|1130.79|1128.29|0
1749009900000|2025-06-04 04:05:00|1131.33|1128.83|1131.23|1128.73|1132.03|1129.53|1131.1|1128.6|0
1749010200000|2025-06-04 04:10:00|1131.44|1128.94|1134.3|1131.8|1134.46|1131.96|1130.98|1128.48|0
1749010500000|2025-06-04 04:15:00|1134.4|1131.9|1134.31|1131.81|1134.56|1132.06|1133.87|1131.37|0
1749010800000|2025-06-04 04:20:00|1133.98|1131.48|1134.05|1131.55|1134.51|1132.01|1133.62|1131.12|0
1749011100000|2025-06-04 04:25:00|1134.26|1131.76|1133.48|1130.98|1134.26|1131.76|1133.25|1130.75|0
1749011400000|2025-06-04 04:30:00|1133.53|1131.03|1133.46|1130.96|1133.88|1131.38|1133.3|1130.8|0
1749011700000|2025-06-04 04:35:00|1133.37|1130.87|1132.62|1130.12|1133.82|1131.32|1127.1|1124.6|0
1749012000000|2025-06-04 04:40:00|1132.52|1130.02|1132.51|1130.01|1132.99|1130.49|1132.29|1129.79|0
1749012300000|2025-06-04 04:45:00|1132.73|1130.23|1132.61|1130.11|1132.84|1130.34|1132.31|1129.81|0
1749012600000|2025-06-04 04:50:00|1132.6|1130.1|1132.73|1130.23|1132.99|1130.49|1132.34|1129.84|0
1749012900000|2025-06-04 04:55:00|1132.66|1130.16|1132.16|1129.66|1132.88|1130.38|1127.77|1125.27|0
1749013200000|2025-06-04 05:00:00|1132.29|1129.79|1132.19|1129.69|1132.45|1129.95|1127.46|1124.96|0
1749013500000|2025-06-04 05:05:00|1132.24|1129.74|1132.45|1129.95|1132.87|1130.37|1131.7|1129.2|0
1749013800000|2025-06-04 05:10:00|1132.24|1129.74|1132.5|1130|1133.13|1130.63|1132.04|1129.54|0
1749014100000|2025-06-04 05:15:00|1132.6|1130.1|1132.78|1130.28|1132.78|1130.28|1131.94|1129.44|0
1749014400000|2025-06-04 05:20:00|1132.99|1130.49|1132.49|1129.99|1133.2|1130.7|1132.05|1129.55|0
1749014700000|2025-06-04 05:25:00|1132.7|1130.2|1132.85|1130.35|1132.95|1130.45|1132.43|1129.93|0
1749015000000|2025-06-04 05:30:00|1132.74|1130.24|1134.37|1131.87|1134.46|1131.96|1132.31|1129.81|0
1749015300000|2025-06-04 05:35:00|1134.59|1132.09|1133.81|1131.31|1134.71|1132.21|1133.81|1131.31|0
1749015600000|2025-06-04 05:40:00|1133.88|1131.38|1133.25|1130.75|1134.12|1131.62|1128.58|1126.08|0
1749015900000|2025-06-04 05:45:00|1133.46|1130.96|1133.41|1130.91|1134|1131.5|1133|1130.5|0
1749016200000|2025-06-04 05:50:00|1133.38|1130.88|1133.6|1131.1|1133.81|1131.31|1132.92|1130.42|0
1749016500000|2025-06-04 05:55:00|1133.28|1130.78|1133.69|1131.19|1134.06|1131.56|1133.15|1130.65|0
1749016800000|2025-06-04 06:00:00|1134.11|1131.61|1135.11|1132.61|1135.91|1133.41|1134.11|1131.61|0
1749017100000|2025-06-04 06:05:00|1135.33|1132.83|1137.44|1134.94|1138.6|1136.1|1132.16|1129.66|0
1749017400000|2025-06-04 06:10:00|1137.67|1135.17|1136.83|1134.33|1137.88|1135.38|1131.84|1129.34|0
1749017700000|2025-06-04 06:15:00|1137.18|1134.68|1134.81|1132.31|1137.26|1134.76|1134.09|1131.59|0
1749018000000|2025-06-04 06:20:00|1134.92|1132.42|1134.4|1131.9|1135.13|1132.63|1133.9|1131.4|0
1749018300000|2025-06-04 06:25:00|1134.18|1131.68|1133.13|1130.63|1135.06|1132.56|1132.9|1130.4|0
1749018600000|2025-06-04 06:30:00|1132.92|1130.42|1134.33|1131.83|1134.47|1131.97|1132.92|1130.42|0
1749018900000|2025-06-04 06:35:00|1134.43|1131.93|1133.94|1131.44|1134.7|1132.2|1129.26|1126.76|0
1749019200000|2025-06-04 06:40:00|1133.8|1131.3|1133.95|1131.45|1134.74|1132.24|1133.39|1130.89|0
1749019500000|2025-06-04 06:45:00|1134.11|1131.61|1133.4|1130.9|1134.8|1132.3|1133.05|1130.55|0
1749019800000|2025-06-04 06:50:00|1133.62|1131.12|1134.97|1132.47|1135.32|1132.82|1133.45|1130.95|0
1749020100000|2025-06-04 06:55:00|1134.86|1132.36|1135.09|1132.59|1135.39|1132.89|1134.15|1131.65|0
1749020400000|2025-06-04 07:00:00|1135.4|1132.9|1134.91|1132.41|1135.73|1133.23|1133.88|1131.38|0
1749020700000|2025-06-04 07:05:00|1135.02|1132.52|1134.42|1131.92|1136.27|1133.77|1133.94|1131.44|0
1749021000000|2025-06-04 07:10:00|1134.53|1132.03|1133.24|1130.74|1134.89|1132.39|1129.78|1127.28|0
1749021300000|2025-06-04 07:15:00|1133.03|1130.53|1133.59|1131.09|1133.85|1131.35|1132.44|1129.94|0
1749021600000|2025-06-04 07:20:00|1133.81|1131.31|1135.68|1133.18|1136.35|1133.85|1133.18|1130.68|0
1749021900000|2025-06-04 07:25:00|1135.89|1133.39|1135.58|1133.08|1139.17|1136.67|1135.25|1132.75|0
1749022200000|2025-06-04 07:30:00|1135.79|1133.29|1136.52|1134.02|1137.5|1135|1135.55|1133.05|0
1749022500000|2025-06-04 07:35:00|1136.63|1134.13|1137.09|1134.59|1137.86|1135.36|1136.47|1133.97|0
1749022800000|2025-06-04 07:40:00|1136.88|1134.38|1137.25|1134.75|1137.77|1135.27|1136.53|1134.03|0
1749023100000|2025-06-04 07:45:00|1137.67|1135.17|1137.03|1134.53|1137.73|1135.23|1136.48|1133.98|0
1749023400000|2025-06-04 07:50:00|1137.24|1134.74|1137.2|1134.7|1137.64|1135.14|1136.47|1133.97|0
1749023700000|2025-06-04 07:55:00|1137.3|1134.8|1141.59|1139.09|1144.18|1141.68|1137.02|1134.52|0
1749024000000|2025-06-04 08:00:00|1141.8|1139.3|1144.21|1141.71|1145.12|1142.62|1140.83|1138.33|0
1749024300000|2025-06-04 08:05:00|1143.88|1141.38|1144.53|1142.03|1144.97|1142.47|1143.04|1140.54|0
1749024600000|2025-06-04 08:10:00|1144.63|1142.13|1147.01|1144.51|1147.01|1144.51|1143.99|1141.49|0
1749024900000|2025-06-04 08:15:00|1146.89|1144.39|1146.29|1143.79|1148.4|1145.9|1145.96|1143.46|0
1749025200000|2025-06-04 08:20:00|1146|1143.5|1145.63|1143.13|1146.85|1144.35|1144.51|1142.01|0
1749025500000|2025-06-04 08:25:00|1145.69|1143.19|1144.79|1142.29|1145.97|1143.47|1140.95|1138.45|0
1749025800000|2025-06-04 08:30:00|1144.66|1142.16|1145.63|1143.13|1145.77|1143.27|1141.35|1138.85|0
1749026100000|2025-06-04 08:35:00|1145.7|1143.2|1145.29|1142.79|1146.28|1143.78|1144.95|1142.45|0
1749026400000|2025-06-04 08:40:00|1145.41|1142.91|1144.68|1142.18|1146.05|1143.55|1144.32|1141.82|0
1749026700000|2025-06-04 08:45:00|1144.93|1142.43|1144.43|1141.93|1145.31|1142.81|1144.35|1141.85|0
1749027000000|2025-06-04 08:50:00|1144.79|1142.29|1143.12|1140.62|1145.22|1142.72|1139.09|1136.59|0
1749027300000|2025-06-04 08:55:00|1143.21|1140.71|1141.97|1139.47|1143.64|1141.14|1136.8|1134.3|0
1749027600000|2025-06-04 09:00:00|1141.93|1139.43|1141.93|1139.43|1143.01|1140.51|1137.05|1134.55|0
1749027900000|2025-06-04 09:05:00|1142.23|1139.73|1142.18|1139.68|1142.98|1140.48|1141.65|1139.15|0
1749028200000|2025-06-04 09:10:00|1142.22|1139.72|1143.55|1141.05|1144.49|1141.99|1141.98|1139.48|0
1749028500000|2025-06-04 09:15:00|1144.15|1141.65|1144.16|1141.66|1144.44|1141.94|1142.83|1140.33|0
1749028800000|2025-06-04 09:20:00|1144.33|1141.83|1145.34|1142.84|1145.89|1143.39|1140.7|1138.2|0
1749029100000|2025-06-04 09:25:00|1145.53|1143.03|1145.22|1142.72|1145.8|1143.3|1144.62|1142.12|0
1749029400000|2025-06-04 09:30:00|1145.38|1142.88|1144.73|1142.23|1145.59|1143.09|1144.38|1141.88|0
1749029700000|2025-06-04 09:35:00|1144.62|1142.12|1144.84|1142.34|1145.23|1142.73|1144.55|1142.05|0
1749030000000|2025-06-04 09:40:00|1144.63|1142.13|1145.99|1143.49|1146.25|1143.75|1143.76|1141.26|0
1749030300000|2025-06-04 09:45:00|1146.21|1143.71|1145.47|1142.97|1146.23|1143.73|1145.01|1142.51|0
1749030600000|2025-06-04 09:50:00|1145.26|1142.76|1145.13|1142.63|1145.77|1143.27|1144.48|1141.98|0
1749030900000|2025-06-04 09:55:00|1145.22|1142.72|1145.03|1142.53|1145.51|1143.01|1144.46|1141.96|0
1749031200000|2025-06-04 10:00:00|1144.91|1142.41|1145.46|1142.96|1146.21|1143.71|1144.43|1141.93|0
1749031500000|2025-06-04 10:05:00|1145.56|1143.06|1147.73|1145.23|1147.84|1145.34|1142.53|1140.03|0
1749031800000|2025-06-04 10:10:00|1147.63|1145.13|1146.77|1144.27|1147.94|1145.44|1146.33|1143.83|0
1749032100000|2025-06-04 10:15:00|1146.56|1144.06|1144.3|1141.8|1147.18|1144.68|1143.96|1141.46|0
1749032400000|2025-06-04 10:20:00|1144.19|1141.69|1143.48|1140.98|1144.28|1141.78|1140.54|1138.04|0
1749032700000|2025-06-04 10:25:00|1143.7|1141.2|1143.17|1140.67|1143.79|1141.29|1142.41|1139.91|0
1749033000000|2025-06-04 10:30:00|1143.39|1140.89|1142.86|1140.36|1143.6|1141.1|1142.32|1139.82|0
1749033300000|2025-06-04 10:35:00|1143.07|1140.57|1142.74|1140.24|1143.39|1140.89|1139.26|1136.76|0
1749033600000|2025-06-04 10:40:00|1142.95|1140.45|1143.06|1140.56|1143.24|1140.74|1142.16|1139.66|0
1749033900000|2025-06-04 10:45:00|1142.95|1140.45|1143.34|1140.84|1143.66|1141.16|1142.6|1140.1|0
1749034200000|2025-06-04 10:50:00|1143.06|1140.56|1143.59|1141.09|1144.26|1141.76|1143.06|1140.56|0
1749034500000|2025-06-04 10:55:00|1143.73|1141.23|1144.66|1142.16|1144.66|1142.16|1143.34|1140.84|0
1749034800000|2025-06-04 11:00:00|1144.45|1141.95|1145.51|1143.01|1146.16|1143.66|1142.72|1140.22|0
1749035100000|2025-06-04 11:05:00|1145.4|1142.9|1144.92|1142.42|1146.28|1143.78|1144.41|1141.91|0
1749035400000|2025-06-04 11:10:00|1145.13|1142.63|1144.76|1142.26|1146.1|1143.6|1144.57|1142.07|0
1749035700000|2025-06-04 11:15:00|1144.54|1142.04|1144.98|1142.48|1145.62|1143.12|1144.28|1141.78|0
1749036000000|2025-06-04 11:20:00|1145.2|1142.7|1143.11|1140.61|1148.27|1145.77|1143.05|1140.55|0
1749036300000|2025-06-04 11:25:00|1143|1140.5|1143.33|1140.83|1143.66|1141.16|1142.76|1140.26|0
1749036600000|2025-06-04 11:30:00|1143.55|1141.05|1143.21|1140.71|1143.79|1141.29|1142.75|1140.25|0
1749036900000|2025-06-04 11:35:00|1143.42|1140.92|1142.85|1140.35|1146.21|1143.71|1139.11|1136.61|0
1749037200000|2025-06-04 11:40:00|1143.07|1140.57|1144.79|1142.29|1146.17|1143.67|1142.43|1139.93|0
1749037500000|2025-06-04 11:45:00|1145.01|1142.51|1145.98|1143.48|1147.53|1145.03|1144.79|1142.29|0
1749037800000|2025-06-04 11:50:00|1145.93|1143.43|1146.58|1144.08|1148.13|1145.63|1145.67|1143.17|0
1749038100000|2025-06-04 11:55:00|1146.61|1144.11|1145.24|1142.74|1146.61|1144.11|1145.03|1142.53|0
1749038400000|2025-06-04 12:00:00|1145.67|1143.17|1146.6|1144.1|1147.46|1144.96|1144.81|1142.31|0
1749038700000|2025-06-04 12:05:00|1146.38|1143.88|1147.02|1144.52|1147.95|1145.45|1146.04|1143.54|0
1749039000000|2025-06-04 12:10:00|1146.84|1144.34|1146.9|1144.4|1147.19|1144.69|1146.14|1143.64|0
1749039300000|2025-06-04 12:15:00|1144.01|1141.51|1137.61|1135.11|1144.01|1141.51|1136.6|1134.1|0
1749039600000|2025-06-04 12:20:00|1137.82|1135.32|1131.21|1128.71|1138.05|1135.55|1129.69|1127.19|0
1749039900000|2025-06-04 12:25:00|1131.11|1128.61|1133|1130.5|1135.12|1132.62|1130.36|1127.86|0
1749040200000|2025-06-04 12:30:00|1133.21|1130.71|1134.64|1132.14|1136.89|1134.39|1132.63|1130.13|0
1749040500000|2025-06-04 12:35:00|1134.53|1132.03|1133.68|1131.18|1136.76|1134.26|1133.26|1130.76|0
1749040800000|2025-06-04 12:40:00|1133.36|1130.86|1131.69|1129.19|1133.69|1131.19|1131.22|1128.72|0
1749041100000|2025-06-04 12:45:00|1131.58|1129.08|1134.89|1132.39|1135.26|1132.76|1131.51|1129.01|0
1749041400000|2025-06-04 12:50:00|1134.68|1132.18|1135.04|1132.54|1135.15|1132.65|1133.09|1130.59|0
1749041700000|2025-06-04 12:55:00|1135.25|1132.75|1134.56|1132.06|1135.83|1133.33|1133.44|1130.94|0
1749042000000|2025-06-04 13:00:00|1135.29|1132.79|1136.5|1134|1137.06|1134.56|1134.65|1132.15|0
1749042300000|2025-06-04 13:05:00|1136.54|1134.04|1135.69|1133.19|1136.86|1134.36|1135.46|1132.96|0
1749042600000|2025-06-04 13:10:00|1135.66|1133.16|1136.61|1134.11|1136.71|1134.21|1134.8|1132.3|0
1749042900000|2025-06-04 13:15:00|1136.69|1134.19|1138.98|1136.48|1139.21|1136.71|1135.8|1133.3|0
1749043200000|2025-06-04 13:20:00|1138.76|1136.26|1140.63|1137.63|1141.96|1139.46|1138.76|1136.26|0
1749043500000|2025-06-04 13:25:00|1140.21|1137.21|1142.13|1139.13|1142.34|1139.34|1137.86|1134.86|0
1749043800000|2025-06-04 13:30:00|1141.59|1139.09|1146.96|1144.46|1147.34|1144.84|1141.59|1139.09|0
1749044100000|2025-06-04 13:35:00|1146.74|1144.24|1149.04|1146.54|1150.28|1147.78|1145.5|1143|0
1749044400000|2025-06-04 13:40:00|1148.82|1146.32|1145.8|1143.3|1150.49|1147.99|1144.91|1142.41|0
1749044700000|2025-06-04 13:45:00|1145.59|1143.09|1149.18|1146.68|1149.64|1147.14|1144.69|1142.19|0
1749045000000|2025-06-04 13:50:00|1149.08|1146.58|1145.51|1143.01|1149.45|1146.95|1144.36|1141.86|0
1749045300000|2025-06-04 13:55:00|1145.3|1142.8|1146.5|1144|1147.7|1145.2|1143.95|1141.45|0
1749045600000|2025-06-04 14:00:00|1140.18|1137.68|1139.58|1137.08|1145.76|1143.26|1132.61|1130.11|0
1749045900000|2025-06-04 14:05:00|1139.79|1137.29|1135.81|1133.31|1141.29|1138.79|1130.3|1127.8|0
1749046200000|2025-06-04 14:10:00|1135.59|1133.09|1140.92|1138.42|1141.43|1138.93|1135.59|1133.09|0
1749046500000|2025-06-04 14:15:00|1140.94|1138.44|1142.13|1139.63|1145.31|1142.81|1139.5|1137|0
1749046800000|2025-06-04 14:20:00|1142.34|1139.84|1142.43|1139.93|1144.24|1141.74|1139.67|1137.17|0
1749047100000|2025-06-04 14:25:00|1142.64|1140.14|1146.98|1144.48|1147.74|1145.24|1142.64|1140.14|0
1749047400000|2025-06-04 14:30:00|1147.19|1144.69|1146.38|1143.88|1148.66|1146.16|1145.77|1143.27|0
1749047700000|2025-06-04 14:35:00|1146.83|1144.33|1144.36|1141.86|1148.67|1146.17|1143|1140.5|0
1749048000000|2025-06-04 14:40:00|1144.57|1142.07|1142.45|1139.95|1145.26|1142.76|1140.64|1138.14|0
1749048300000|2025-06-04 14:45:00|1142.13|1139.63|1144.44|1141.94|1145.83|1143.33|1139.98|1137.48|0
1749048600000|2025-06-04 14:50:00|1144.22|1141.72|1142.95|1140.45|1144.22|1141.72|1139.72|1137.22|0
1749048900000|2025-06-04 14:55:00|1142.73|1140.23|1146.52|1144.02|1146.74|1144.24|1142.07|1139.57|0
1749049200000|2025-06-04 15:00:00|1146.95|1144.45|1147.09|1144.59|1147.63|1145.13|1145.17|1142.67|0
1749049500000|2025-06-04 15:05:00|1146.66|1144.16|1148.69|1146.19|1149.34|1146.84|1146.18|1143.68|0
1749049800000|2025-06-04 15:10:00|1148.13|1145.63|1147.04|1144.54|1149.74|1147.24|1146.82|1144.32|0
1749050100000|2025-06-04 15:15:00|1146.98|1144.48|1145.96|1143.46|1148.4|1145.9|1144.62|1142.12|0
1749050400000|2025-06-04 15:20:00|1145.75|1143.25|1145.14|1142.64|1146.64|1144.14|1143.54|1141.04|0
1749050700000|2025-06-04 15:25:00|1145.36|1142.86|1142.86|1140.36|1145.57|1143.07|1142.34|1139.84|0
1749051000000|2025-06-04 15:30:00|1142.64|1140.14|1142.71|1140.21|1144.16|1141.66|1140.43|1137.93|0
1749051300000|2025-06-04 15:35:00|1142.24|1139.74|1143.15|1140.65|1144.74|1142.24|1140.67|1138.17|0
1749051600000|2025-06-04 15:40:00|1143.66|1141.16|1138.59|1136.09|1145.64|1143.14|1136.88|1134.38|0
1749051900000|2025-06-04 15:45:00|1138.37|1135.87|1141.18|1138.68|1144|1141.5|1138.37|1135.87|0
1749052200000|2025-06-04 15:50:00|1141.49|1138.99|1143.57|1141.07|1144.79|1142.29|1141.49|1138.99|0
1749052500000|2025-06-04 15:55:00|1143.35|1140.85|1141.02|1138.52|1143.35|1140.85|1139.98|1137.48|0
1749052800000|2025-06-04 16:00:00|1140.92|1138.42|1138.92|1136.42|1141.75|1139.25|1138.21|1135.71|0
1749053100000|2025-06-04 16:05:00|1139.13|1136.63|1138.09|1135.59|1139.69|1137.19|1137.28|1134.78|0
1749053400000|2025-06-04 16:10:00|1137.88|1135.38|1132.82|1130.32|1138.46|1135.96|1132.11|1129.61|0
1749053700000|2025-06-04 16:15:00|1132.61|1130.11|1137.37|1134.87|1137.58|1135.08|1132.61|1130.11|0
1749054000000|2025-06-04 16:20:00|1137.26|1134.76|1134.41|1131.91|1137.35|1134.85|1133.36|1130.86|0
1749054300000|2025-06-04 16:25:00|1134.68|1132.18|1132.93|1130.43|1136.38|1133.88|1132.51|1130.01|0
1749054600000|2025-06-04 16:30:00|1132.71|1130.21|1134.69|1132.19|1136.85|1134.35|1132.45|1129.95|0
1749054900000|2025-06-04 16:35:00|1134.34|1131.84|1134.67|1132.17|1135.45|1132.95|1133.32|1130.82|0
1749055200000|2025-06-04 16:40:00|1134.98|1132.48|1137.25|1134.75|1137.46|1134.96|1134.77|1132.27|0
1749055500000|2025-06-04 16:45:00|1137.67|1135.17|1140.31|1137.81|1140.55|1138.05|1137.46|1134.96|0
1749055800000|2025-06-04 16:50:00|1140.52|1138.02|1139.47|1136.97|1140.68|1138.18|1138.36|1135.86|0
1749056100000|2025-06-04 16:55:00|1139.69|1137.19|1140.48|1137.98|1140.62|1138.12|1139|1136.5|0
1749056400000|2025-06-04 17:00:00|1140.69|1138.19|1143.26|1140.76|1143.76|1141.26|1140.18|1137.68|0
1749056700000|2025-06-04 17:05:00|1143.05|1140.55|1143.8|1141.3|1143.95|1141.45|1143.05|1140.55|0
1749057000000|2025-06-04 17:10:00|1143.91|1141.41|1144.43|1141.93|1145.09|1142.59|1143.7|1141.2|0
1749057300000|2025-06-04 17:15:00|1144.64|1142.14|1144.96|1142.46|1145.21|1142.71|1144.64|1142.14|0
1749057600000|2025-06-04 17:20:00|1144.3|1141.8|1144.83|1142.33|1145.82|1143.32|1144.3|1141.8|0
1749057900000|2025-06-04 17:25:00|1145.04|1142.54|1145.54|1143.04|1146.42|1143.92|1144.76|1142.26|0
1749058200000|2025-06-04 17:30:00|1145.33|1142.83|1145.44|1142.94|1146.01|1143.51|1143.96|1141.46|0
1749058500000|2025-06-04 17:35:00|1145.23|1142.73|1145.4|1142.9|1147.59|1145.09|1145.23|1142.73|0
1749058800000|2025-06-04 17:40:00|1145.18|1142.68|1145.94|1143.44|1146.29|1143.79|1143.69|1141.19|0
1749059100000|2025-06-04 17:45:00|1146.15|1143.65|1147.08|1144.58|1147.34|1144.84|1145.2|1142.7|0
1749059400000|2025-06-04 17:50:00|1146.86|1144.36|1146.96|1144.46|1147.73|1145.23|1145.97|1143.47|0
1749059700000|2025-06-04 17:55:00|1147.03|1144.53|1148.15|1145.65|1148.32|1145.82|1146.82|1144.32|0
1749060000000|2025-06-04 18:00:00|1148.36|1145.86|1148.88|1146.38|1149.71|1147.21|1147.58|1145.08|0
1749060300000|2025-06-04 18:05:00|1148.66|1146.16|1147.54|1145.04|1150.57|1148.07|1146.51|1144.01|0
1749060600000|2025-06-04 18:10:00|1147.41|1144.91|1146.98|1144.48|1147.93|1145.43|1145.95|1143.45|0
1749060900000|2025-06-04 18:15:00|1146.68|1144.18|1146.82|1144.32|1147.58|1145.08|1145.84|1143.34|0
1749061200000|2025-06-04 18:20:00|1146.8|1144.3|1147.36|1144.86|1149.09|1146.59|1146.75|1144.25|0
1749061500000|2025-06-04 18:25:00|1147.15|1144.65|1147.25|1144.75|1147.51|1145.01|1145.14|1142.64|0
1749061800000|2025-06-04 18:30:00|1147.26|1144.76|1145.53|1143.03|1148.23|1145.73|1144.79|1142.29|0
1749062100000|2025-06-04 18:35:00|1145.32|1142.82|1145.51|1143.01|1146.59|1144.09|1144.66|1142.16|0
1749062400000|2025-06-04 18:40:00|1145.41|1142.91|1146.61|1144.11|1147.22|1144.72|1145.05|1142.55|0
1749062700000|2025-06-04 18:45:00|1146.5|1144|1144.28|1141.78|1146.67|1144.17|1143.31|1140.81|0
1749063000000|2025-06-04 18:50:00|1144.38|1141.88|1143.57|1141.07|1144.38|1141.88|1141.16|1138.66|0
1749063300000|2025-06-04 18:55:00|1143.68|1141.18|1142.43|1139.93|1143.71|1141.21|1141.92|1139.42|0
1749063600000|2025-06-04 19:00:00|1142.22|1139.72|1143.93|1141.43|1144.18|1141.68|1141.72|1139.22|0
1749063900000|2025-06-04 19:05:00|1143.82|1141.32|1141.42|1138.92|1144.11|1141.61|1140.56|1138.06|0
1749064200000|2025-06-04 19:10:00|1141.21|1138.71|1143.24|1140.74|1143.81|1141.31|1140.78|1138.28|0
1749064500000|2025-06-04 19:15:00|1143.02|1140.52|1141.46|1138.96|1143.33|1140.83|1140.34|1137.84|0
1749064800000|2025-06-04 19:20:00|1141.68|1139.18|1142.53|1140.03|1143.22|1140.72|1141.04|1138.54|0
1749065100000|2025-06-04 19:25:00|1142.31|1139.81|1142.72|1140.22|1142.98|1140.48|1141.61|1139.11|0
1749065400000|2025-06-04 19:30:00|1142.94|1140.44|1141.85|1139.35|1144.68|1142.18|1141.85|1139.35|0
1749065700000|2025-06-04 19:35:00|1141.64|1139.14|1140.7|1138.2|1143.77|1141.27|1140.7|1138.2|0
1749066000000|2025-06-04 19:40:00|1140.91|1138.41|1140.43|1137.93|1141.1|1138.6|1138.02|1135.52|0
1749066300000|2025-06-04 19:45:00|1140.45|1137.95|1138.23|1135.73|1141.84|1139.34|1138.09|1135.59|0
1749066600000|2025-06-04 19:50:00|1137.59|1135.09|1136.03|1133.53|1140.58|1138.08|1135.02|1132.52|0
1749066900000|2025-06-04 19:55:00|1135.82|1133.32|1134.58|1132.08|1138.53|1136.03|1133.96|1131.46|0
1749067200000|2025-06-04 20:00:00|1133.94|1131.44|1134.05|1131.55|1134.05|1131.55|1131.4|1128.9|0
1749067500000|2025-06-04 20:05:00|1133.83|1131.33|1133.55|1131.05|1134.67|1132.17|1132.2|1129.7|0
1749067800000|2025-06-04 20:10:00|1133.34|1130.84|1133.71|1131.21|1134.69|1132.19|1132.95|1130.45|0
1749068100000|2025-06-04 20:15:00|1133.64|1131.14|1133.07|1130.57|1134.03|1131.53|1132.56|1130.06|0
1749068400000|2025-06-04 20:20:00|1133.29|1130.79|1133.99|1131.49|1134.21|1131.71|1132.07|1129.57|0
1749068700000|2025-06-04 20:25:00|1133.78|1131.28|1133.23|1130.73|1134.42|1131.92|1132.01|1129.51|0
1749069000000|2025-06-04 20:30:00|1133.02|1130.52|1132.09|1129.59|1133.19|1130.69|1131.93|1129.43|0
1749069300000|2025-06-04 20:35:00|1132.3|1129.8|1132.27|1129.77|1133.06|1130.56|1131.83|1129.33|0
1749069600000|2025-06-04 20:40:00|1132.48|1129.98|1132.6|1130.1|1132.91|1130.41|1132.04|1129.54|0
1749069900000|2025-06-04 20:45:00|1132.39|1129.89|1132.81|1130.31|1134|1131.5|1132.39|1129.89|0
1749070200000|2025-06-04 20:50:00|1133.02|1130.52|1131.6|1129.1|1133.25|1130.75|1131.6|1129.1|0
1749070500000|2025-06-04 20:55:00|1131.39|1128.89|1131.79|1128.79|1132.49|1129.49|1130.79|1127.79|0
1749070800000|2025-06-04 21:00:00|1131.96|1128.96|1131.99|1128.99|1132.3|1129.3|1131.64|1128.64|0
1749071100000|2025-06-04 21:05:00|1132.03|1129.03|1132.11|1129.11|1132.42|1129.42|1132.03|1129.03|0
1749071400000|2025-06-04 21:10:00|1132.15|1129.15|1132.06|1129.06|1132.15|1129.15|1132.06|1129.06|0
1749071700000|2025-06-04 21:15:00|1132.15|1129.15|1132.45|1129.45|1132.45|1129.45|1132.1|1129.1|0
1749072000000|2025-06-04 21:20:00|1132.65|1129.65|1132.42|1129.42|1132.77|1129.77|1132.42|1129.42|0
1749072300000|2025-06-04 21:25:00|1132.45|1129.45|1132.37|1129.37|1132.45|1129.45|1132.33|1129.33|0
1749072600000|2025-06-04 21:30:00|1132.25|1129.25|1132.25|1129.25|1132.25|1129.25|1132.25|1129.25|0
1749072900000|2025-06-04 21:35:00|1132.45|1129.45|1132.45|1129.45|1132.45|1129.45|1132.41|1129.41|0
1749073200000|2025-06-04 21:40:00|1132.57|1129.57|1131.7|1128.7|1132.68|1129.68|1131.4|1128.4|0
1749073500000|2025-06-04 21:45:00|1131.67|1128.67|1131.33|1128.33|1131.67|1128.67|1131.06|1128.06|0
1749073800000|2025-06-04 21:50:00|1131.37|1128.37|1131.26|1128.26|1131.37|1128.37|1131.14|1128.14|0
1749074100000|2025-06-04 21:55:00|1131.21|1128.21|1131.89|1128.89|1131.97|1128.97|1130.59|1127.59|0
1749074400000|2025-06-04 22:00:00|1131.19|1128.19|1130.88|1127.88|1131.19|1128.19|1128.96|1125.96|0
1749074700000|2025-06-04 22:05:00|1131.09|1128.09|1132.37|1129.37|1132.58|1129.58|1130.66|1127.66|0
1749075000000|2025-06-04 22:10:00|1132.16|1129.16|1132.79|1129.79|1133.32|1130.32|1131.94|1128.94|0
1749075300000|2025-06-04 22:15:00|1133.22|1130.22|1132.37|1129.37|1133.32|1130.32|1132.04|1129.04|0
1749075600000|2025-06-04 22:20:00|1132.26|1129.26|1133|1130|1133.43|1130.43|1132.15|1129.15|0
1749075900000|2025-06-04 22:25:00|1132.89|1129.89|1133.86|1130.86|1133.86|1130.86|1132.89|1129.89|0
1749076200000|2025-06-04 22:30:00|1134.07|1131.07|1133.64|1130.64|1134.39|1131.39|1133.32|1130.32|0
1749076500000|2025-06-04 22:35:00|1133.53|1130.53|1134.49|1131.49|1135.35|1132.35|1133.43|1130.43|0
1749076800000|2025-06-04 22:40:00|1134.71|1131.71|1132.36|1129.36|1135.56|1132.56|1132.15|1129.15|0
1749077100000|2025-06-04 22:45:00|1132.25|1129.25|1132.14|1129.14|1132.57|1129.57|1132.14|1129.14|0
1749077400000|2025-06-04 22:50:00|1132.03|1129.03|1132.14|1129.14|1132.57|1129.57|1131.72|1128.72|0
1749077700000|2025-06-04 22:55:00|1131.93|1128.93|1131.5|1128.5|1132.14|1129.14|1131.29|1128.29|0
1749078000000|2025-06-04 23:00:00|1131.93|1128.93|1131.71|1128.71|1132.78|1129.78|1131.07|1128.07|0
1749078300000|2025-06-04 23:05:00|1131.6|1128.6|1130.64|1127.64|1132.35|1129.35|1130.22|1127.22|0
1749078600000|2025-06-04 23:10:00|1130.43|1127.43|1130.64|1127.64|1130.64|1127.64|1129.79|1126.79|0
1749078900000|2025-06-04 23:15:00|1130.86|1127.86|1129.36|1126.36|1131.28|1128.28|1129.36|1126.36|0
1749079200000|2025-06-04 23:20:00|1129.58|1126.58|1129.79|1126.79|1130.22|1127.22|1129.57|1126.57|0
1749079500000|2025-06-04 23:25:00|1129.57|1126.57|1130.21|1127.21|1130.85|1127.85|1129.15|1126.15|0
1749079800000|2025-06-04 23:30:00|1130|1127|1129.78|1126.78|1130.31|1127.31|1129.25|1126.25|0
1749080100000|2025-06-04 23:35:00|1129.67|1126.67|1129.78|1126.78|1130.1|1127.1|1129.57|1126.57|0
1749080400000|2025-06-04 23:40:00|1130|1127|1130.42|1127.42|1130.42|1127.42|1128.93|1125.93|0
1749080700000|2025-06-04 23:45:00|1130.21|1127.21|1130.42|1127.42|1131.27|1128.27|1129.78|1126.78|0
1749081000000|2025-06-04 23:50:00|1130.63|1127.63|1129.99|1126.99|1130.63|1127.63|1129.46|1126.46|0
1749081300000|2025-06-04 23:55:00|1129.78|1126.78|1129.78|1126.78|1129.99|1126.99|1128.92|1125.92|0
1749081600000|2025-06-05 00:00:00|1129.67|1126.67|1131.58|1128.58|1132.33|1129.33|1129.35|1126.35|0
1749081900000|2025-06-05 00:05:00|1131.69|1128.69|1132.33|1129.33|1132.33|1129.33|1130.73|1127.73|0
1749082200000|2025-06-05 00:10:00|1132.55|1129.55|1132.54|1129.54|1132.76|1129.76|1131.91|1128.91|0
1749082500000|2025-06-05 00:15:00|1132.33|1129.33|1133.04|1130.54|1133.68|1131.18|1132.29|1129.33|0
1749082800000|2025-06-05 00:20:00|1133.68|1131.18|1133.56|1131.06|1133.94|1131.44|1132.96|1130.46|0
1749083100000|2025-06-05 00:25:00|1133.77|1131.27|1134.03|1131.53|1134.46|1131.96|1133.14|1130.64|0
1749083400000|2025-06-05 00:30:00|1133.81|1131.31|1134.21|1131.71|1134.56|1132.06|1133.68|1131.18|0
1749083700000|2025-06-05 00:35:00|1134.42|1131.92|1134.52|1132.02|1134.88|1132.38|1133.73|1131.23|0
1749084000000|2025-06-05 00:40:00|1134.51|1132.01|1133.88|1131.38|1134.82|1132.32|1133.68|1131.18|0
1749084300000|2025-06-05 00:45:00|1134.28|1131.78|1133.94|1131.44|1134.64|1132.14|1133.76|1131.26|0
1749084600000|2025-06-05 00:50:00|1133.8|1131.3|1133.61|1131.11|1134.16|1131.66|1133.3|1130.8|0
1749084900000|2025-06-05 00:55:00|1133.4|1130.9|1133.16|1130.66|1133.91|1131.41|1133.11|1130.61|0
1749085200000|2025-06-05 01:00:00|1133.37|1130.87|1133.72|1131.22|1134.2|1131.7|1133.15|1130.65|0
1749085500000|2025-06-05 01:05:00|1133.63|1131.13|1133.44|1130.94|1134.15|1131.65|1132.42|1129.92|0
1749085800000|2025-06-05 01:10:00|1133.33|1130.83|1132.12|1129.62|1133.77|1131.27|1131.67|1129.17|0
1749086100000|2025-06-05 01:15:00|1132.01|1129.51|1131.98|1129.48|1132.47|1129.97|1131.86|1129.36|0
1749086400000|2025-06-05 01:20:00|1131.86|1129.36|1131.49|1128.99|1131.98|1129.48|1131.22|1128.72|0
1749086700000|2025-06-05 01:25:00|1131.48|1128.98|1130.68|1128.18|1131.48|1128.98|1129.17|1126.67|0
1749087000000|2025-06-05 01:30:00|1130.21|1127.71|1130.94|1128.44|1131.42|1128.92|1130.21|1127.71|0
1749087300000|2025-06-05 01:35:00|1130.72|1128.22|1130.46|1127.96|1130.93|1128.43|1129.59|1127.09|0
1749087600000|2025-06-05 01:40:00|1130.56|1128.06|1131.31|1128.81|1132.03|1129.53|1130.24|1127.74|0
1749087900000|2025-06-05 01:45:00|1131.2|1128.7|1131.57|1129.07|1131.67|1129.17|1130.9|1128.4|0
1749088200000|2025-06-05 01:50:00|1131.39|1128.89|1132.3|1129.8|1132.9|1130.4|1131.24|1128.74|0
1749088500000|2025-06-05 01:55:00|1132.65|1130.15|1133.69|1131.19|1134.06|1131.56|1132.28|1129.78|0
1749088800000|2025-06-05 02:00:00|1133.8|1131.3|1133.34|1130.84|1134.08|1131.58|1132.92|1130.42|0
1749089100000|2025-06-05 02:05:00|1133.13|1130.63|1132.41|1129.91|1133.76|1131.26|1132.18|1129.68|0
1749089400000|2025-06-05 02:10:00|1132.4|1129.9|1132.44|1129.94|1132.58|1130.08|1132|1129.5|0
1749089700000|2025-06-05 02:15:00|1132.39|1129.89|1132.16|1129.66|1132.81|1130.31|1131.97|1129.47|0
1749090000000|2025-06-05 02:20:00|1132.49|1129.99|1131.77|1129.27|1132.49|1129.99|1131.77|1129.27|0
1749090300000|2025-06-05 02:25:00|1132.15|1129.65|1130.22|1127.72|1132.4|1129.9|1130.1|1127.6|0
1749090600000|2025-06-05 02:30:00|1130.34|1127.84|1130.49|1127.99|1130.49|1127.99|1128.85|1126.35|0
1749090900000|2025-06-05 02:35:00|1130.59|1128.09|1129.92|1127.42|1130.87|1128.37|1129.86|1127.36|0
1749091200000|2025-06-05 02:40:00|1130.08|1127.58|1130.4|1127.9|1130.79|1128.29|1129.27|1126.77|0
1749091500000|2025-06-05 02:45:00|1130.19|1127.69|1130.7|1128.2|1130.99|1128.49|1130.15|1127.65|0
1749091800000|2025-06-05 02:50:00|1130.72|1128.22|1130.68|1128.18|1131.04|1128.54|1130.43|1127.93|0
1749092100000|2025-06-05 02:55:00|1130.47|1127.97|1130.38|1127.88|1130.96|1128.46|1130.33|1127.83|0
1749092400000|2025-06-05 03:00:00|1130.49|1127.99|1129.91|1127.41|1130.82|1128.32|1129.91|1127.41|0
1749092700000|2025-06-05 03:05:00|1130.32|1127.82|1130.46|1127.96|1130.57|1128.07|1130.01|1127.51|0
1749093000000|2025-06-05 03:10:00|1130.26|1127.76|1131.13|1128.63|1131.64|1129.14|1130.26|1127.76|0
1749093300000|2025-06-05 03:15:00|1131.02|1128.52|1131.38|1128.88|1131.49|1128.99|1130.73|1128.23|0
1749093600000|2025-06-05 03:20:00|1131.42|1128.92|1131.11|1128.61|1131.63|1129.13|1130.92|1128.42|0
1749093900000|2025-06-05 03:25:00|1131.28|1128.78|1131.15|1128.65|1131.81|1129.31|1131.04|1128.54|0
1749094200000|2025-06-05 03:30:00|1131.47|1128.97|1131.21|1128.71|1131.58|1129.08|1130.83|1128.33|0
1749094500000|2025-06-05 03:35:00|1130.57|1128.07|1131.35|1128.85|1131.77|1129.27|1130.57|1128.07|0
1749094800000|2025-06-05 03:40:00|1131.56|1129.06|1130.99|1128.49|1131.65|1129.15|1130.85|1128.35|0
1749095100000|2025-06-05 03:45:00|1131.16|1128.66|1131.91|1129.41|1132.24|1129.74|1130.78|1128.28|0
1749095400000|2025-06-05 03:50:00|1131.89|1129.39|1131.75|1129.25|1132.42|1129.92|1131.44|1128.94|0
1749095700000|2025-06-05 03:55:00|1131.76|1129.26|1131.73|1129.23|1132.51|1130.01|1131.45|1128.95|0
1749096000000|2025-06-05 04:00:00|1131.55|1129.05|1131.77|1129.27|1131.97|1129.47|1131.33|1128.83|0
1749096300000|2025-06-05 04:05:00|1131.7|1129.2|1131.77|1129.27|1132|1129.5|1131.24|1128.74|0
1749096600000|2025-06-05 04:10:00|1131.69|1129.19|1132.07|1129.57|1132.34|1129.84|1131.69|1129.19|0
1749096900000|2025-06-05 04:15:00|1132.22|1129.72|1132.98|1130.48|1133.31|1130.81|1132.06|1129.56|0
1749097200000|2025-06-05 04:20:00|1132.76|1130.26|1132.09|1129.59|1133.34|1130.84|1132.09|1129.59|0
1749097500000|2025-06-05 04:25:00|1132.19|1129.69|1132.45|1129.95|1132.94|1130.44|1131.88|1129.38|0
1749097800000|2025-06-05 04:30:00|1132.71|1130.21|1132.47|1129.97|1132.79|1130.29|1132.26|1129.76|0
1749098100000|2025-06-05 04:35:00|1132.68|1130.18|1132.78|1130.28|1133.4|1130.9|1132.38|1129.88|0
1749098400000|2025-06-05 04:40:00|1132.77|1130.27|1132.64|1130.14|1133.01|1130.51|1132.51|1130.01|0
1749098700000|2025-06-05 04:45:00|1132.68|1130.18|1132.84|1130.34|1133.47|1130.97|1132.56|1130.06|0
1749099000000|2025-06-05 04:50:00|1132.63|1130.13|1132.83|1130.33|1133.03|1130.53|1132.39|1129.89|0
1749099300000|2025-06-05 04:55:00|1132.92|1130.42|1132.82|1130.32|1132.94|1130.44|1132.51|1130.01|0
1749099600000|2025-06-05 05:00:00|1132.91|1130.41|1130.7|1128.2|1133.05|1130.55|1130.19|1127.69|0
1749099900000|2025-06-05 05:05:00|1130.55|1128.05|1129.25|1126.75|1131.37|1128.87|1129.13|1126.63|0
1749100200000|2025-06-05 05:10:00|1129.46|1126.96|1129.58|1127.08|1130.15|1127.65|1129.25|1126.75|0
1749100500000|2025-06-05 05:15:00|1129.36|1126.86|1129.57|1127.07|1130.2|1127.7|1129.36|1126.86|0
1749100800000|2025-06-05 05:20:00|1129.46|1126.96|1129.77|1127.27|1130.09|1127.59|1129.36|1126.86|0
1749101100000|2025-06-05 05:25:00|1129.87|1127.37|1130.21|1127.71|1130.33|1127.83|1129.25|1126.75|0
1749101400000|2025-06-05 05:30:00|1130.17|1127.67|1128.97|1126.47|1130.57|1128.07|1128.97|1126.47|0
1749101700000|2025-06-05 05:35:00|1129.03|1126.53|1129.84|1127.34|1130.04|1127.54|1129.03|1126.53|0
1749102000000|2025-06-05 05:40:00|1130.05|1127.55|1129.88|1127.38|1130.28|1127.78|1129.42|1126.92|0
1749102300000|2025-06-05 05:45:00|1130.09|1127.59|1130.14|1127.64|1130.32|1127.82|1129.46|1126.96|0
1749102600000|2025-06-05 05:50:00|1129.93|1127.43|1130.15|1127.65|1130.29|1127.79|1124.95|1122.45|0
1749102900000|2025-06-05 05:55:00|1129.93|1127.43|1130.31|1127.81|1130.52|1128.02|1129.33|1126.83|0
1749103200000|2025-06-05 06:00:00|1130.41|1127.91|1129.15|1126.65|1130.41|1127.91|1129.15|1126.65|0
1749103500000|2025-06-05 06:05:00|1129.68|1127.18|1129.99|1127.49|1130.59|1128.09|1129.22|1126.72|0
1749103800000|2025-06-05 06:10:00|1129.93|1127.43|1129.21|1126.71|1130.4|1127.9|1129.21|1126.71|0
1749104100000|2025-06-05 06:15:00|1129.54|1127.04|1129.02|1126.52|1130.03|1127.53|1128.91|1126.41|0
1749104400000|2025-06-05 06:20:00|1129.24|1126.74|1129.38|1126.88|1129.75|1127.25|1129.09|1126.59|0
1749104700000|2025-06-05 06:25:00|1129.46|1126.96|1129.72|1127.22|1130.38|1127.88|1129.22|1126.72|0
1749105000000|2025-06-05 06:30:00|1129.98|1127.48|1130.38|1127.88|1130.72|1128.22|1129.3|1126.8|0
1749105300000|2025-06-05 06:35:00|1130.59|1128.09|1130.15|1127.65|1130.63|1128.13|1129.95|1127.45|0
1749105600000|2025-06-05 06:40:00|1130.04|1127.54|1129.73|1127.23|1130.36|1127.86|1129.35|1126.85|0
1749105900000|2025-06-05 06:45:00|1129.77|1127.27|1129.66|1127.16|1130.2|1127.7|1129.3|1126.8|0
1749106200000|2025-06-05 06:50:00|1129.55|1127.05|1129.82|1127.32|1130.06|1127.56|1129.48|1126.98|0
1749106500000|2025-06-05 06:55:00|1129.92|1127.42|1130.71|1128.21|1130.96|1128.46|1129.61|1127.11|0
1749106800000|2025-06-05 07:00:00|1130.92|1128.42|1132.14|1129.64|1133|1130.5|1130.24|1127.74|0
1749107100000|2025-06-05 07:05:00|1131.93|1129.43|1132.5|1130|1132.92|1130.42|1131.93|1129.43|0
1749107400000|2025-06-05 07:10:00|1132.49|1129.99|1134.91|1132.41|1135.29|1132.79|1132.28|1129.78|0
1749107700000|2025-06-05 07:15:00|1134.7|1132.2|1134.85|1132.35|1136.88|1134.38|1134.31|1131.81|0
1749108000000|2025-06-05 07:20:00|1134.75|1132.25|1137.49|1134.99|1137.81|1135.31|1134.11|1131.61|0
1749108300000|2025-06-05 07:25:00|1137.71|1135.21|1142.56|1140.06|1144|1141.5|1137.29|1134.79|0
1749108600000|2025-06-05 07:30:00|1142.66|1140.16|1141.83|1139.33|1144.09|1141.59|1141.83|1139.33|0
1749108900000|2025-06-05 07:35:00|1142.04|1139.54|1142.78|1140.28|1143.76|1141.26|1141.82|1139.32|0
1749109200000|2025-06-05 07:40:00|1142.79|1140.29|1145.29|1142.79|1146.52|1144.02|1141.83|1139.33|0
1749109500000|2025-06-05 07:45:00|1145.5|1143|1144.34|1141.84|1145.69|1143.19|1143.04|1140.54|0
1749109800000|2025-06-05 07:50:00|1144.55|1142.05|1144.7|1142.2|1144.91|1142.41|1142.93|1140.43|0
1749110100000|2025-06-05 07:55:00|1144.48|1141.98|1143.91|1141.41|1145.25|1142.75|1142.73|1140.23|0
1749110400000|2025-06-05 08:00:00|1143.7|1141.2|1145.23|1142.73|1146.1|1143.6|1143.7|1141.2|0
1749110700000|2025-06-05 08:05:00|1145.33|1142.83|1145.28|1142.78|1145.89|1143.39|1144.23|1141.73|0
1749111000000|2025-06-05 08:10:00|1145.49|1142.99|1144.17|1141.67|1145.76|1143.26|1144.17|1141.67|0
1749111300000|2025-06-05 08:15:00|1144.38|1141.88|1144.63|1142.13|1144.93|1142.43|1143.95|1141.45|0
1749111600000|2025-06-05 08:20:00|1143.98|1141.48|1143.95|1141.45|1145.27|1142.77|1143.35|1140.85|0
1749111900000|2025-06-05 08:25:00|1144.05|1141.55|1146.5|1144|1147.92|1145.42|1144.05|1141.55|0
1749112200000|2025-06-05 08:30:00|1146.71|1144.21|1147.28|1144.78|1147.5|1145|1142.73|1140.23|0
1749112500000|2025-06-05 08:35:00|1147.49|1144.99|1146.19|1143.69|1148.53|1146.03|1145.94|1143.44|0
1749112800000|2025-06-05 08:40:00|1146.41|1143.91|1144.77|1142.27|1147.32|1144.82|1144.55|1142.05|0
1749113100000|2025-06-05 08:45:00|1144.98|1142.48|1142.24|1139.74|1144.98|1142.48|1141.98|1139.48|0
1749113400000|2025-06-05 08:50:00|1142.46|1139.96|1140.52|1138.02|1142.75|1140.25|1140.24|1137.74|0
1749113700000|2025-06-05 08:55:00|1140.74|1138.24|1139.58|1137.08|1141.13|1138.63|1137.98|1135.48|0
1749114000000|2025-06-05 09:00:00|1139.8|1137.3|1140.32|1137.82|1140.69|1138.19|1138.98|1136.48|0
1749114300000|2025-06-05 09:05:00|1140.54|1138.04|1139.86|1137.36|1141.26|1138.76|1139.22|1136.72|0
1749114600000|2025-06-05 09:10:00|1140|1137.5|1138.46|1135.96|1140.35|1137.85|1137.89|1135.39|0
1749114900000|2025-06-05 09:15:00|1138.67|1136.17|1138.49|1135.99|1139.36|1136.86|1136.17|1133.67|0
1749115200000|2025-06-05 09:20:00|1138.38|1135.88|1138.16|1135.66|1139.21|1136.71|1137.32|1134.82|0
1749115500000|2025-06-05 09:25:00|1138.26|1135.76|1138.44|1135.94|1140.26|1137.76|1137.69|1135.19|0
1749115800000|2025-06-05 09:30:00|1138.55|1136.05|1138.92|1136.42|1139.35|1136.85|1138.23|1135.73|0
1749116100000|2025-06-05 09:35:00|1139.02|1136.52|1139.53|1137.03|1140.17|1137.67|1136.91|1134.41|0
1749116400000|2025-06-05 09:40:00|1139.74|1137.24|1139.91|1137.41|1140.35|1137.85|1139.1|1136.6|0
1749116700000|2025-06-05 09:45:00|1139.7|1137.2|1139.73|1137.23|1140.14|1137.64|1139.08|1136.58|0
1749117000000|2025-06-05 09:50:00|1139.62|1137.12|1138.02|1135.52|1139.73|1137.23|1136.33|1133.83|0
1749117300000|2025-06-05 09:55:00|1137.81|1135.31|1138.22|1135.72|1138.7|1136.2|1137.28|1134.78|0
1749117600000|2025-06-05 10:00:00|1138.16|1135.66|1140.29|1137.79|1140.5|1138|1138.16|1135.66|0
1749117900000|2025-06-05 10:05:00|1140.18|1137.68|1140.09|1137.59|1140.64|1138.14|1138.73|1136.23|0
1749118200000|2025-06-05 10:10:00|1139.88|1137.38|1140.21|1137.71|1140.66|1138.16|1139.66|1137.16|0
1749118500000|2025-06-05 10:15:00|1140.25|1137.75|1140.25|1137.75|1140.94|1138.44|1139.56|1137.06|0
1749118800000|2025-06-05 10:20:00|1140.47|1137.97|1140.7|1138.2|1140.82|1138.32|1139.94|1137.44|0
1749119100000|2025-06-05 10:25:00|1140.48|1137.98|1140.12|1137.62|1140.74|1138.24|1140.04|1137.54|0
1749119400000|2025-06-05 10:30:00|1140.55|1138.05|1141.02|1138.52|1142.12|1139.62|1140.3|1137.8|0
1749119700000|2025-06-05 10:35:00|1140.8|1138.3|1139.92|1137.42|1141.07|1138.57|1139.56|1137.06|0
1749120000000|2025-06-05 10:40:00|1139.71|1137.21|1132.96|1130.46|1139.92|1137.42|1132.64|1130.14|0
1749120300000|2025-06-05 10:45:00|1132.75|1130.25|1134.16|1131.66|1134.9|1132.4|1132.75|1130.25|0
1749120600000|2025-06-05 10:50:00|1134.05|1131.55|1134.25|1131.75|1134.78|1132.28|1133.56|1131.06|0
1749120900000|2025-06-05 10:55:00|1134.47|1131.97|1134.88|1132.38|1135.33|1132.83|1133.91|1131.41|0
1749121200000|2025-06-05 11:00:00|1134.55|1132.05|1134.66|1132.16|1135.82|1133.32|1133.89|1131.39|0
1749121500000|2025-06-05 11:05:00|1134.44|1131.94|1134.39|1131.89|1135.43|1132.93|1133.85|1131.35|0
1749121800000|2025-06-05 11:10:00|1134.49|1131.99|1132.25|1129.75|1135.17|1132.67|1131.6|1129.1|0
1749122100000|2025-06-05 11:15:00|1132.04|1129.54|1133.35|1130.85|1133.57|1131.07|1131.42|1128.92|0
1749122400000|2025-06-05 11:20:00|1133.66|1131.16|1133.23|1130.73|1133.91|1131.41|1132.4|1129.9|0
1749122700000|2025-06-05 11:25:00|1132.9|1130.4|1131.77|1129.27|1133.6|1131.1|1131.52|1129.02|0
1749123000000|2025-06-05 11:30:00|1131.88|1129.38|1133.96|1131.46|1134.27|1131.77|1131.88|1129.38|0
1749123300000|2025-06-05 11:35:00|1133.74|1131.24|1133.84|1131.34|1134.6|1132.1|1132.68|1130.18|0
1749123600000|2025-06-05 11:40:00|1133.42|1130.92|1132.47|1129.97|1134.44|1131.94|1132.04|1129.54|0
1749123900000|2025-06-05 11:45:00|1132.68|1130.18|1135.2|1132.7|1135.87|1133.37|1132.47|1129.97|0
1749124200000|2025-06-05 11:50:00|1135.41|1132.91|1136.89|1134.39|1137.17|1134.67|1134.79|1132.29|0
1749124500000|2025-06-05 11:55:00|1137|1134.5|1135.56|1133.06|1137.01|1134.51|1135.56|1133.06|0
1749124800000|2025-06-05 12:00:00|1135.45|1132.95|1135.09|1132.59|1136.15|1133.65|1134.81|1132.31|0
1749125100000|2025-06-05 12:05:00|1135.4|1132.9|1136.2|1133.7|1136.74|1134.24|1134.83|1132.33|0
1749125400000|2025-06-05 12:10:00|1136.16|1133.66|1138.23|1135.73|1138.53|1136.03|1135.95|1133.45|0
1749125700000|2025-06-05 12:15:00|1137.8|1135.3|1137.4|1134.9|1138.41|1135.91|1136.81|1134.31|0
1749126000000|2025-06-05 12:20:00|1137.5|1135|1136.66|1134.16|1138.28|1135.78|1136.38|1133.88|0
1749126300000|2025-06-05 12:25:00|1136.99|1134.49|1136.58|1134.08|1137.63|1135.13|1135.92|1133.42|0
1749126600000|2025-06-05 12:30:00|1133.28|1130.78|1134.17|1131.67|1134.49|1131.99|1126.81|1124.31|0
1749126900000|2025-06-05 12:35:00|1133.64|1131.14|1136.09|1133.59|1137.1|1134.6|1133.42|1130.92|0
1749127200000|2025-06-05 12:40:00|1136.31|1133.81|1135.35|1132.85|1137.85|1135.35|1135.14|1132.64|0
1749127500000|2025-06-05 12:45:00|1135.56|1133.06|1149.5|1147|1162.55|1160.05|1134.55|1132.05|0
1749127800000|2025-06-05 12:50:00|1150.47|1147.97|1145.72|1143.22|1155.98|1153.48|1145.29|1142.79|0
1749128100000|2025-06-05 12:55:00|1145.5|1143|1143.96|1141.46|1150.79|1148.29|1142.39|1139.89|0
1749128400000|2025-06-05 13:00:00|1144.39|1141.89|1148.18|1145.68|1148.29|1145.79|1143.79|1141.29|0
1749128700000|2025-06-05 13:05:00|1147.97|1145.47|1146.78|1144.28|1148.18|1145.68|1144.7|1142.2|0
1749129000000|2025-06-05 13:10:00|1146.57|1144.07|1146.63|1144.13|1147.75|1145.25|1145.8|1143.3|0
1749129300000|2025-06-05 13:15:00|1146.41|1143.91|1146.22|1143.72|1146.91|1144.41|1142.33|1139.83|0
1749129600000|2025-06-05 13:20:00|1146.44|1143.94|1143.81|1141.31|1148.3|1145.8|1143.59|1141.09|0
1749129900000|2025-06-05 13:25:00|1143.41|1140.41|1146.41|1143.41|1146.63|1143.63|1143.41|1140.41|0
1749130200000|2025-06-05 13:30:00|1148.75|1146.25|1140.07|1137.57|1149.61|1147.11|1133.45|1130.95|0
1749130500000|2025-06-05 13:35:00|1140.5|1138|1128.48|1125.98|1140.5|1138|1126.45|1123.95|0
1749130800000|2025-06-05 13:40:00|1128.26|1125.76|1131.4|1128.9|1134.26|1131.76|1126.56|1124.06|0
1749131100000|2025-06-05 13:45:00|1131.19|1128.69|1125.57|1123.07|1131.19|1128.69|1118.3|1115.8|0
1749131400000|2025-06-05 13:50:00|1125.78|1123.28|1122.76|1120.26|1128.27|1125.77|1120.15|1117.65|0
1749131700000|2025-06-05 13:55:00|1122.97|1120.47|1118.25|1115.75|1124.14|1121.64|1114.74|1112.24|0
1749132000000|2025-06-05 14:00:00|1117.83|1115.33|1120.86|1118.36|1122.95|1120.45|1117.83|1115.33|0
1749132300000|2025-06-05 14:05:00|1120.65|1118.15|1117|1114.5|1125.2|1122.7|1117|1114.5|0
1749132600000|2025-06-05 14:10:00|1117.22|1114.72|1121.35|1118.85|1123.53|1121.03|1117.22|1114.72|0
1749132900000|2025-06-05 14:15:00|1121.56|1119.06|1120.47|1117.97|1123.37|1120.87|1118.94|1116.44|0
1749133200000|2025-06-05 14:20:00|1120.18|1117.68|1129.54|1127.04|1130.03|1127.53|1120.18|1117.68|0
1749133500000|2025-06-05 14:25:00|1129.33|1126.83|1133.22|1130.72|1133.67|1131.17|1129.33|1126.83|0
1749133800000|2025-06-05 14:30:00|1133.43|1130.93|1123.77|1121.27|1134.39|1131.89|1123.74|1121.24|0
1749134100000|2025-06-05 14:35:00|1123.99|1121.49|1130.9|1128.4|1133.53|1131.03|1115.57|1113.07|0
1749134400000|2025-06-05 14:40:00|1131.32|1128.82|1136.84|1134.34|1144.54|1142.04|1125.18|1122.68|0
1749134700000|2025-06-05 14:45:00|1136.62|1134.12|1133.61|1131.11|1143.82|1141.32|1132.79|1130.29|0
1749135000000|2025-06-05 14:50:00|1133.82|1131.32|1137.15|1134.65|1138.23|1135.73|1131.8|1129.3|0
1749135300000|2025-06-05 14:55:00|1137.37|1134.87|1140.96|1138.46|1142.38|1139.88|1136.7|1134.2|0
1749135600000|2025-06-05 15:00:00|1141.18|1138.68|1144.15|1141.65|1144.94|1142.44|1140.73|1138.23|0
1749135900000|2025-06-05 15:05:00|1144.36|1141.86|1143.29|1140.79|1144.49|1141.99|1140.06|1137.56|0
1749136200000|2025-06-05 15:10:00|1143.72|1141.22|1144.3|1141.8|1144.97|1142.47|1142.74|1140.24|0
1749136500000|2025-06-05 15:15:00|1144.42|1141.92|1151.35|1148.85|1153.05|1150.55|1143.97|1141.47|0
1749136800000|2025-06-05 15:20:00|1151.57|1149.07|1152.45|1149.95|1153.67|1151.17|1150.82|1148.32|0
1749137100000|2025-06-05 15:25:00|1152.67|1150.17|1154.37|1151.87|1154.9|1152.4|1150.06|1147.56|0
1749137400000|2025-06-05 15:30:00|1154.15|1151.65|1153.54|1151.04|1155.18|1152.68|1153.41|1150.91|0
1749137700000|2025-06-05 15:35:00|1153.33|1150.83|1152.75|1150.25|1154.71|1152.21|1151.95|1149.45|0
1749138000000|2025-06-05 15:40:00|1153.18|1150.68|1153.96|1151.46|1154.98|1152.48|1151.65|1149.15|0
1749138300000|2025-06-05 15:45:00|1153.74|1151.24|1151.87|1149.37|1153.74|1151.24|1150.4|1147.9|0
1749138600000|2025-06-05 15:50:00|1152.08|1149.58|1152.76|1150.26|1154.27|1151.77|1150.79|1148.29|0
1749138900000|2025-06-05 15:55:00|1152.54|1150.04|1154.99|1152.49|1156.65|1154.15|1151.76|1149.26|0
1749139200000|2025-06-05 16:00:00|1155.21|1152.71|1155.85|1153.35|1157.05|1154.55|1154.13|1151.63|0
1749139500000|2025-06-05 16:05:00|1156.67|1154.17|1153.07|1150.57|1156.91|1154.41|1152.17|1149.67|0
1749139800000|2025-06-05 16:10:00|1153.5|1151|1149.4|1146.9|1154.09|1151.59|1149.08|1146.58|0
1749140100000|2025-06-05 16:15:00|1149.18|1146.68|1146.75|1144.25|1149.91|1147.41|1141.03|1138.53|0
1749140400000|2025-06-05 16:20:00|1146.11|1143.61|1145.69|1143.19|1149.12|1146.62|1144.55|1142.05|0
1749140700000|2025-06-05 16:25:00|1145.9|1143.4|1147.71|1145.21|1148.26|1145.76|1144|1141.5|0
1749141000000|2025-06-05 16:30:00|1147.6|1145.1|1145.99|1143.49|1148.45|1145.95|1145.01|1142.51|0
1749141300000|2025-06-05 16:35:00|1145.88|1143.38|1142.14|1139.64|1146.23|1143.73|1140.38|1137.88|0
1749141600000|2025-06-05 16:40:00|1142.35|1139.85|1139.41|1136.91|1143.26|1140.76|1139.41|1136.91|0
1749141900000|2025-06-05 16:45:00|1138.34|1135.84|1125.76|1123.26|1138.34|1135.84|1122.66|1120.16|0
1749142200000|2025-06-05 16:50:00|1124.91|1122.41|1124.13|1121.63|1128.15|1125.65|1116.85|1114.35|0
1749142500000|2025-06-05 16:55:00|1123.7|1121.2|1121.78|1119.28|1127.39|1124.89|1120.92|1118.42|0
1749142800000|2025-06-05 17:00:00|1121.14|1118.64|1123.97|1121.47|1125.2|1122.7|1117.43|1114.93|0
1749143100000|2025-06-05 17:05:00|1122.91|1120.41|1128.5|1126|1129.13|1126.63|1121.84|1119.34|0
1749143400000|2025-06-05 17:10:00|1128.83|1126.33|1131.7|1129.2|1131.95|1129.45|1127.67|1125.17|0
1749143700000|2025-06-05 17:15:00|1131.91|1129.41|1132.81|1130.31|1134.44|1131.94|1131.91|1129.41|0
1749144000000|2025-06-05 17:20:00|1132.39|1129.89|1135.3|1132.8|1136.34|1133.84|1132.12|1129.62|0
1749144300000|2025-06-05 17:25:00|1135.09|1132.59|1135.4|1132.9|1136.37|1133.87|1133.72|1131.22|0
1749144600000|2025-06-05 17:30:00|1135.19|1132.69|1137.27|1134.77|1138.39|1135.89|1135.19|1132.69|0
1749144900000|2025-06-05 17:35:00|1137.38|1134.88|1138.05|1135.55|1138.8|1136.3|1136.97|1134.47|0
1749145200000|2025-06-05 17:40:00|1137.62|1135.12|1138.53|1136.03|1139.23|1136.73|1136.89|1134.39|0
1749145500000|2025-06-05 17:45:00|1138.79|1136.29|1136.36|1133.86|1138.79|1136.29|1135.06|1132.56|0
1749145800000|2025-06-05 17:50:00|1136.64|1134.14|1135.42|1132.92|1137.47|1134.97|1134.08|1131.58|0
1749146100000|2025-06-05 17:55:00|1135.2|1132.7|1130.18|1127.68|1135.42|1132.92|1129.18|1126.68|0
1749146400000|2025-06-05 18:00:00|1129.75|1127.25|1124.48|1121.98|1131.38|1128.88|1124.06|1121.56|0
1749146700000|2025-06-05 18:05:00|1124.26|1121.76|1122.95|1120.45|1125.5|1123|1119.87|1117.37|0
1749147000000|2025-06-05 18:10:00|1122.53|1120.03|1121.59|1119.09|1123.55|1121.05|1119.41|1116.91|0
1749147300000|2025-06-05 18:15:00|1121.38|1118.88|1118.71|1116.21|1121.38|1118.88|1107.94|1105.44|0
1749147600000|2025-06-05 18:20:00|1118.92|1116.42|1125.67|1123.17|1125.97|1123.47|1118.43|1115.93|0
1749147900000|2025-06-05 18:25:00|1125.88|1123.38|1125.7|1123.2|1126.86|1124.36|1123.82|1121.32|0
1749148200000|2025-06-05 18:30:00|1125.48|1122.98|1128.97|1126.47|1128.97|1126.47|1125.01|1122.51|0
1749148500000|2025-06-05 18:35:00|1128.75|1126.25|1129.78|1127.28|1132.6|1130.1|1125.06|1122.56|0
1749148800000|2025-06-05 18:40:00|1129.89|1127.39|1128.6|1126.1|1130.29|1127.79|1125.45|1122.95|0
1749149100000|2025-06-05 18:45:00|1129.03|1126.53|1127.99|1125.49|1131.22|1128.72|1127.14|1124.64|0
1749149400000|2025-06-05 18:50:00|1127.77|1125.27|1128.01|1125.51|1130.61|1128.11|1126.76|1124.26|0
1749149700000|2025-06-05 18:55:00|1127.8|1125.3|1126.02|1123.52|1130.47|1127.97|1124.5|1122|0
1749150000000|2025-06-05 19:00:00|1126.13|1123.63|1123.47|1120.97|1127.77|1125.27|1121.88|1119.38|0
1749150300000|2025-06-05 19:05:00|1123.04|1120.54|1123.73|1121.23|1125.61|1123.11|1121.95|1119.45|0
1749150600000|2025-06-05 19:10:00|1123.52|1121.02|1114.47|1111.97|1125.63|1123.13|1112.42|1109.92|0
1749150900000|2025-06-05 19:15:00|1114.05|1111.55|1098.09|1095.59|1116.21|1113.71|1091.13|1088.63|0
1749151200000|2025-06-05 19:20:00|1097.03|1094.53|1093.84|1091.34|1100.28|1097.78|1091.79|1089.29|0
1749151500000|2025-06-05 19:25:00|1094.69|1092.19|1102.72|1100.22|1106.36|1103.86|1093.07|1090.57|0
1749151800000|2025-06-05 19:30:00|1103.03|1100.53|1109.15|1106.65|1109.8|1107.3|1103.03|1100.53|0
1749152100000|2025-06-05 19:35:00|1109.36|1106.86|1119.33|1116.83|1121.74|1119.24|1108.13|1105.63|0
1749152400000|2025-06-05 19:40:00|1119.97|1117.47|1114.14|1111.64|1121.46|1118.96|1110.66|1108.16|0
1749152700000|2025-06-05 19:45:00|1114.56|1112.06|1119.14|1116.64|1120.07|1117.57|1113.24|1110.74|0
1749153000000|2025-06-05 19:50:00|1121.05|1118.55|1103.91|1101.41|1121.05|1118.55|1103.91|1101.41|0
1749153300000|2025-06-05 19:55:00|1103.49|1100.99|1107.59|1105.09|1109.02|1106.52|1100.31|1097.81|0
1749153600000|2025-06-05 20:00:00|1109.01|1106.51|1111.32|1108.82|1112.2|1109.7|1108.43|1105.93|0
1749153900000|2025-06-05 20:05:00|1110.69|1108.19|1112.74|1110.24|1114.39|1111.89|1108.47|1105.97|0
1749154200000|2025-06-05 20:10:00|1112.31|1109.81|1109.35|1106.85|1112.6|1110.1|1108.92|1106.42|0
1749154500000|2025-06-05 20:15:00|1108.92|1106.42|1103.5|1101|1109.55|1107.05|1101.82|1099.32|0
1749154800000|2025-06-05 20:20:00|1104.4|1101.9|1106.33|1103.83|1107.42|1104.92|1104.09|1101.59|0
1749155100000|2025-06-05 20:25:00|1106.54|1104.04|1108.16|1105.66|1110.48|1107.98|1105.66|1103.16|0
1749155400000|2025-06-05 20:30:00|1107.94|1105.44|1105.75|1103.25|1108.58|1106.08|1105.53|1103.03|0
1749155700000|2025-06-05 20:35:00|1105.96|1103.46|1102.63|1100.13|1105.96|1103.46|1101.97|1099.47|0
1749156000000|2025-06-05 20:40:00|1102.2|1099.7|1103.82|1101.32|1104.15|1101.65|1101.52|1099.02|0
1749156300000|2025-06-05 20:45:00|1104.03|1101.53|1107.36|1104.86|1107.36|1104.86|1103.38|1100.88|0
1749156600000|2025-06-05 20:50:00|1107.15|1104.65|1104.16|1101.66|1107.2|1104.7|1103.72|1101.22|0
1749156900000|2025-06-05 20:55:00|1104.41|1101.41|1101.73|1098.73|1105.25|1102.25|1100.81|1097.81|0
1749157200000|2025-06-05 21:00:00|1101.92|1098.92|1101.08|1098.08|1101.92|1098.92|1100.69|1097.69|0
1749157500000|2025-06-05 21:05:00|1100.54|1097.54|1099.99|1096.99|1100.88|1097.88|1099.34|1096.34|0
1749157800000|2025-06-05 21:10:00|1100.34|1097.34|1100.02|1097.02|1103.27|1100.27|1100.02|1097.02|0
1749158100000|2025-06-05 21:15:00|1100.14|1097.14|1099.75|1096.75|1101.72|1098.72|1099.75|1096.75|0
1749158400000|2025-06-05 21:20:00|1099.79|1096.79|1099.1|1096.1|1099.87|1096.87|1098.75|1095.75|0
1749158700000|2025-06-05 21:25:00|1098.99|1095.99|1099.91|1096.91|1100.68|1097.68|1098.99|1095.99|0
1749159000000|2025-06-05 21:30:00|1099.87|1096.87|1098.67|1095.67|1100.87|1097.87|1098.67|1095.67|0
1749159300000|2025-06-05 21:35:00|1098.64|1095.64|1099.56|1096.56|1100.06|1097.06|1098.6|1095.6|0
1749159600000|2025-06-05 21:40:00|1099.53|1096.53|1099.6|1096.6|1100.06|1097.06|1099.29|1096.29|0
1749159900000|2025-06-05 21:45:00|1099.62|1096.62|1097.38|1094.38|1099.77|1096.77|1097.18|1094.18|0
1749160200000|2025-06-05 21:50:00|1097.37|1094.37|1097.26|1094.26|1097.72|1094.72|1096.8|1093.8|0
1749160500000|2025-06-05 21:55:00|1097.2|1094.2|1094.95|1091.95|1097.25|1094.25|1094.95|1091.95|0
1749160800000|2025-06-05 22:00:00|1094.56|1091.56|1098.67|1095.67|1098.99|1095.99|1094.56|1091.56|0
1749161100000|2025-06-05 22:05:00|1098.78|1095.78|1098.57|1095.57|1099.73|1096.73|1098.36|1095.36|0
1749161400000|2025-06-05 22:10:00|1098.67|1095.67|1100.47|1097.47|1100.47|1097.47|1097.82|1094.82|0
1749161700000|2025-06-05 22:15:00|1100.68|1097.68|1102.37|1099.37|1102.37|1099.37|1100.47|1097.47|0
1749162000000|2025-06-05 22:20:00|1102.58|1099.58|1102.79|1099.79|1103.22|1100.22|1101.53|1098.53|0
1749162300000|2025-06-05 22:25:00|1103.01|1100.01|1103.22|1100.22|1103.43|1100.43|1102.37|1099.37|0
1749162600000|2025-06-05 22:30:00|1103.43|1100.43|1102.58|1099.58|1104.27|1101.27|1102.58|1099.58|0
1749162900000|2025-06-05 22:35:00|1102.79|1099.79|1102.37|1099.37|1103|1100|1101.52|1098.52|0
1749163200000|2025-06-05 22:40:00|1102.58|1099.58|1102.58|1099.58|1103|1100|1102.15|1099.15|0
1749163500000|2025-06-05 22:45:00|1102.68|1099.68|1105.96|1102.96|1105.96|1102.96|1102.15|1099.15|0
1749163800000|2025-06-05 22:50:00|1106.17|1103.17|1107.23|1104.23|1107.44|1104.44|1105|1102|0
1749164100000|2025-06-05 22:55:00|1107.12|1104.12|1107.87|1104.87|1107.87|1104.87|1106.81|1103.81|0
1749164400000|2025-06-05 23:00:00|1107.65|1104.65|1109.14|1106.14|1109.14|1106.14|1107.23|1104.23|0
1749164700000|2025-06-05 23:05:00|1108.92|1105.92|1107.23|1104.23|1109.14|1106.14|1107.02|1104.02|0
1749165000000|2025-06-05 23:10:00|1107.44|1104.44|1108.5|1105.5|1109.13|1106.13|1107.23|1104.23|0
1749165300000|2025-06-05 23:15:00|1108.6|1105.6|1105.95|1102.95|1108.71|1105.71|1104.68|1101.68|0
1749165600000|2025-06-05 23:20:00|1106.05|1103.05|1106.37|1103.37|1107.54|1104.54|1105.74|1102.74|0
1749165900000|2025-06-05 23:25:00|1106.59|1103.59|1106.37|1103.37|1108.38|1105.38|1106.26|1103.26|0
1749166200000|2025-06-05 23:30:00|1106.58|1103.58|1105.31|1102.31|1107.22|1104.22|1105.1|1102.1|0
1749166500000|2025-06-05 23:35:00|1105.41|1102.41|1105.84|1102.84|1106.16|1103.16|1104.89|1101.89|0
1749166800000|2025-06-05 23:40:00|1105.73|1102.73|1107.85|1104.85|1109.01|1106.01|1105.52|1102.52|0
1749167100000|2025-06-05 23:45:00|1107.95|1104.95|1107.85|1104.85|1108.49|1105.49|1106.58|1103.58|0
1749167400000|2025-06-05 23:50:00|1108.06|1105.06|1110.18|1107.18|1111.24|1108.24|1107.85|1104.85|0
1749167700000|2025-06-05 23:55:00|1110.39|1107.39|1107.21|1104.21|1110.6|1107.6|1107|1104|0
1749168000000|2025-06-06 00:00:00|1107.52|1104.52|1112.09|1109.09|1113.78|1110.78|1107.52|1104.52|0
1749168300000|2025-06-06 00:05:00|1112.4|1109.4|1114.42|1111.42|1114.84|1111.84|1110.91|1107.91|0
1749168600000|2025-06-06 00:10:00|1114.21|1111.21|1114.2|1111.2|1115.69|1112.69|1113.57|1110.57|0
1749168900000|2025-06-06 00:15:00|1114.63|1111.63|1112.82|1110.32|1115.14|1112.64|1112.05|1109.55|0
1749169200000|2025-06-06 00:20:00|1113.03|1110.53|1111.81|1109.31|1113.25|1110.75|1110.3|1107.8|0
1749169500000|2025-06-06 00:25:00|1111.59|1109.09|1110.65|1108.15|1111.88|1109.38|1109.19|1106.69|0
1749169800000|2025-06-06 00:30:00|1111.19|1108.69|1110.71|1108.21|1111.44|1108.94|1109.71|1107.21|0
1749170100000|2025-06-06 00:35:00|1110.6|1108.1|1111.45|1108.95|1111.92|1109.42|1110.31|1107.81|0
1749170400000|2025-06-06 00:40:00|1111.55|1109.05|1109.88|1107.38|1111.55|1109.05|1108.68|1106.18|0
1749170700000|2025-06-06 00:45:00|1109.66|1107.16|1107.78|1105.28|1110.44|1107.94|1106.37|1103.87|0
1749171000000|2025-06-06 00:50:00|1108.2|1105.7|1111.79|1109.29|1111.88|1109.38|1107.67|1105.17|0
1749171300000|2025-06-06 00:55:00|1111.47|1108.97|1111.53|1109.03|1112.43|1109.93|1110.67|1108.17|0
1749171600000|2025-06-06 01:00:00|1111.64|1109.14|1111.79|1109.29|1112.63|1110.13|1110.94|1108.44|0
1749171900000|2025-06-06 01:05:00|1112|1109.5|1111.94|1109.44|1112.34|1109.84|1110.88|1108.38|0
1749172200000|2025-06-06 01:10:00|1112.15|1109.65|1112.82|1110.32|1112.96|1110.46|1111.23|1108.73|0
1749172500000|2025-06-06 01:15:00|1112.61|1110.11|1112.5|1110|1113.23|1110.73|1112.23|1109.73|0
1749172800000|2025-06-06 01:20:00|1112.84|1110.34|1111.89|1109.39|1113.36|1110.86|1111.67|1109.17|0
1749173100000|2025-06-06 01:25:00|1111.92|1109.42|1112.23|1109.73|1112.34|1109.84|1110.23|1107.73|0
1749173400000|2025-06-06 01:30:00|1111.56|1109.06|1110.88|1108.38|1111.88|1109.38|1110.61|1108.11|0
1749173700000|2025-06-06 01:35:00|1111.56|1109.06|1114.7|1112.2|1114.81|1112.31|1110.92|1108.42|0
1749174000000|2025-06-06 01:40:00|1114.72|1112.22|1115.73|1113.23|1115.77|1113.27|1114.39|1111.89|0
1749174300000|2025-06-06 01:45:00|1116.19|1113.69|1115.66|1113.16|1116.87|1114.37|1115.1|1112.6|0
1749174600000|2025-06-06 01:50:00|1115.55|1113.05|1115.54|1113.04|1116.16|1113.66|1114.68|1112.18|0
1749174900000|2025-06-06 01:55:00|1115.58|1113.08|1113.96|1111.46|1115.58|1113.08|1113.81|1111.31|0
1749175200000|2025-06-06 02:00:00|1114.17|1111.67|1113.4|1110.9|1114.27|1111.77|1112.54|1110.04|0
1749175500000|2025-06-06 02:05:00|1113.19|1110.69|1112.47|1109.97|1113.52|1111.02|1111.47|1108.97|0
1749175800000|2025-06-06 02:10:00|1112.71|1110.21|1112.27|1109.77|1112.71|1110.21|1111.61|1109.11|0
1749176100000|2025-06-06 02:15:00|1112.36|1109.86|1112.66|1110.16|1114.39|1111.89|1112.36|1109.86|0
1749176400000|2025-06-06 02:20:00|1113.52|1111.02|1112.67|1110.17|1113.86|1111.36|1111.74|1109.24|0
1749176700000|2025-06-06 02:25:00|1112.05|1109.55|1112.7|1110.2|1113.3|1110.8|1111.76|1109.26|0
1749177000000|2025-06-06 02:30:00|1112.6|1110.1|1112.25|1109.75|1113.35|1110.85|1111.83|1109.33|0
1749177300000|2025-06-06 02:35:00|1112.04|1109.54|1111.62|1109.12|1112.79|1110.29|1111.43|1108.93|0
1749177600000|2025-06-06 02:40:00|1111.41|1108.91|1112.1|1109.6|1112.42|1109.92|1111.32|1108.82|0
1749177900000|2025-06-06 02:45:00|1112.32|1109.82|1112.59|1110.09|1112.63|1110.13|1111.66|1109.16|0
1749178200000|2025-06-06 02:50:00|1112.8|1110.3|1112.58|1110.08|1112.8|1110.3|1111.75|1109.25|0
1749178500000|2025-06-06 02:55:00|1112.71|1110.21|1113.1|1110.6|1113.38|1110.88|1112.26|1109.76|0
1749178800000|2025-06-06 03:00:00|1113.31|1110.81|1113.06|1110.56|1113.61|1111.11|1112.14|1109.64|0
1749179100000|2025-06-06 03:05:00|1112.99|1110.49|1113.13|1110.63|1113.48|1110.98|1112.82|1110.32|0
1749179400000|2025-06-06 03:10:00|1112.96|1110.46|1112.77|1110.27|1113.54|1111.04|1112.63|1110.13|0
1749179700000|2025-06-06 03:15:00|1112.91|1110.41|1113.44|1110.94|1113.56|1111.06|1112.72|1110.22|0
1749180000000|2025-06-06 03:20:00|1113.15|1110.65|1114.31|1111.81|1115.14|1112.64|1112.8|1110.3|0
1749180300000|2025-06-06 03:25:00|1114.21|1111.71|1113.75|1111.25|1114.8|1112.3|1113.33|1110.83|0
1749180600000|2025-06-06 03:30:00|1113.73|1111.23|1114.21|1111.71|1114.55|1112.05|1112.77|1110.27|0
1749180900000|2025-06-06 03:35:00|1114.31|1111.81|1115.87|1113.37|1116.12|1113.62|1114.11|1111.61|0
1749181200000|2025-06-06 03:40:00|1115.45|1112.95|1118.16|1115.66|1118.22|1115.72|1115.23|1112.73|0
1749181500000|2025-06-06 03:45:00|1118.26|1115.76|1117.56|1115.06|1118.76|1116.26|1116.96|1114.46|0
1749181800000|2025-06-06 03:50:00|1117.2|1114.7|1117.26|1114.76|1117.71|1115.21|1116.68|1114.18|0
1749182100000|2025-06-06 03:55:00|1117.78|1115.28|1117.4|1114.9|1118.21|1115.71|1117.13|1114.63|0
1749182400000|2025-06-06 04:00:00|1116.16|1113.66|1116.36|1113.86|1117.3|1114.8|1115.87|1113.37|0
1749182700000|2025-06-06 04:05:00|1116.37|1113.87|1116.94|1114.44|1117.18|1114.68|1116.13|1113.63|0
1749183000000|2025-06-06 04:10:00|1116.73|1114.23|1116.19|1113.69|1117.29|1114.79|1116.09|1113.59|0
1749183300000|2025-06-06 04:15:00|1116.66|1114.16|1116.37|1113.87|1117.18|1114.68|1116.07|1113.57|0
1749183600000|2025-06-06 04:20:00|1116.58|1114.08|1116.79|1114.29|1116.89|1114.39|1116.22|1113.72|0
1749183900000|2025-06-06 04:25:00|1116.68|1114.18|1117.59|1115.09|1117.94|1115.44|1116.37|1113.87|0
1749184200000|2025-06-06 04:30:00|1117.8|1115.3|1116.29|1113.79|1117.8|1115.3|1115.86|1113.36|0
1749184500000|2025-06-06 04:35:00|1116.16|1113.66|1116.81|1114.31|1116.81|1114.31|1115.37|1112.87|0
1749184800000|2025-06-06 04:40:00|1116.63|1114.13|1119.89|1117.39|1119.89|1117.39|1116.46|1113.96|0
1749185100000|2025-06-06 04:45:00|1119.99|1117.49|1120.61|1118.11|1120.95|1118.45|1119.36|1116.86|0
1749185400000|2025-06-06 04:50:00|1119.96|1117.46|1121.18|1118.68|1121.67|1119.17|1119.96|1117.46|0
1749185700000|2025-06-06 04:55:00|1120.92|1118.42|1122.17|1119.67|1122.99|1120.49|1120.32|1117.82|0
1749186000000|2025-06-06 05:00:00|1121.96|1119.46|1123.76|1121.26|1123.98|1121.48|1121.96|1119.46|0
1749186300000|2025-06-06 05:05:00|1123.41|1120.91|1123.61|1121.11|1124.07|1121.57|1122.72|1120.22|0
1749186600000|2025-06-06 05:10:00|1123.83|1121.33|1123.96|1121.46|1124.02|1121.52|1122.64|1120.14|0
1749186900000|2025-06-06 05:15:00|1123.45|1120.95|1123.58|1121.08|1124.39|1121.89|1122.36|1119.86|0
1749187200000|2025-06-06 05:20:00|1123.36|1120.86|1124.33|1121.83|1124.33|1121.83|1122.57|1120.07|0
1749187500000|2025-06-06 05:25:00|1124.12|1121.62|1123.03|1120.53|1124.12|1121.62|1122.54|1120.04|0
1749187800000|2025-06-06 05:30:00|1122.99|1120.49|1123.85|1121.35|1123.85|1121.35|1122.07|1119.57|0
1749188100000|2025-06-06 05:35:00|1124.07|1121.57|1123.36|1120.86|1124.07|1121.57|1121.95|1119.45|0
1749188400000|2025-06-06 05:40:00|1123.25|1120.75|1124.47|1121.97|1124.8|1122.3|1122.82|1120.32|0
1749188700000|2025-06-06 05:45:00|1124.78|1122.28|1124.75|1122.25|1125.06|1122.56|1123.82|1121.32|0
1749189000000|2025-06-06 05:50:00|1124.85|1122.35|1124.18|1121.68|1125.38|1122.88|1123.62|1121.12|0
1749189300000|2025-06-06 05:55:00|1124.28|1121.78|1123.97|1121.47|1124.44|1121.94|1123.28|1120.78|0
1749189600000|2025-06-06 06:00:00|1124.18|1121.68|1121.4|1118.9|1124.18|1121.68|1120.5|1118|0
1749189900000|2025-06-06 06:05:00|1121.08|1118.58|1121.17|1118.67|1122.83|1120.33|1121.04|1118.54|0
1749190200000|2025-06-06 06:10:00|1121.67|1119.17|1121.31|1118.81|1122.25|1119.75|1120.99|1118.49|0
1749190500000|2025-06-06 06:15:00|1121.2|1118.7|1122.57|1120.07|1122.95|1120.45|1121.2|1118.7|0
1749190800000|2025-06-06 06:20:00|1122.36|1119.86|1120.52|1118.02|1122.38|1119.88|1119.23|1116.73|0
1749191100000|2025-06-06 06:25:00|1120.74|1118.24|1122.06|1119.56|1122.37|1119.87|1120.52|1118.02|0
1749191400000|2025-06-06 06:30:00|1122.16|1119.66|1126.11|1123.61|1126.94|1124.44|1121.85|1119.35|0
1749191700000|2025-06-06 06:35:00|1126.1|1123.6|1127.38|1124.88|1127.86|1125.36|1125.56|1123.06|0
1749192000000|2025-06-06 06:40:00|1127.39|1124.89|1126.41|1123.91|1127.6|1125.1|1125.35|1122.85|0
1749192300000|2025-06-06 06:45:00|1126.48|1123.98|1126.6|1124.1|1127.06|1124.56|1125.63|1123.13|0
1749192600000|2025-06-06 06:50:00|1126.49|1123.99|1126.36|1123.86|1127.12|1124.62|1125.46|1122.96|0
1749192900000|2025-06-06 06:55:00|1126.15|1123.65|1126.77|1124.27|1127.01|1124.51|1126|1123.5|0
1749193200000|2025-06-06 07:00:00|1126.61|1124.11|1127.89|1125.39|1128.54|1126.04|1126.61|1124.11|0
1749193500000|2025-06-06 07:05:00|1127.57|1125.07|1125.1|1122.6|1127.62|1125.12|1124.9|1122.4|0
1749193800000|2025-06-06 07:10:00|1124.99|1122.49|1123.79|1121.29|1125.78|1123.28|1123.59|1121.09|0
1749194100000|2025-06-06 07:15:00|1123.58|1121.08|1125.06|1122.56|1125.45|1122.95|1123.58|1121.08|0
1749194400000|2025-06-06 07:20:00|1125.14|1122.64|1125.49|1122.99|1125.7|1123.2|1123.9|1121.4|0
1749194700000|2025-06-06 07:25:00|1125.8|1123.3|1125.24|1122.74|1126.8|1124.3|1124.56|1122.06|0
1749195000000|2025-06-06 07:30:00|1125.66|1123.16|1125.34|1122.84|1126.57|1124.07|1124.19|1121.69|0
1749195300000|2025-06-06 07:35:00|1125.23|1122.73|1125.55|1123.05|1125.97|1123.47|1124.18|1121.68|0
1749195600000|2025-06-06 07:40:00|1125.66|1123.16|1125.62|1123.12|1125.8|1123.3|1124.09|1121.59|0
1749195900000|2025-06-06 07:45:00|1125.73|1123.23|1127.99|1125.49|1128.21|1125.71|1121.69|1119.19|0
1749196200000|2025-06-06 07:50:00|1128.06|1125.56|1125.88|1123.38|1128.49|1125.99|1125.88|1123.38|0
1749196500000|2025-06-06 07:55:00|1125.99|1123.49|1126.72|1124.22|1126.99|1124.49|1125.75|1123.25|0
1749196800000|2025-06-06 08:00:00|1126.61|1124.11|1126.47|1123.97|1126.98|1124.48|1124.56|1122.06|0
1749197100000|2025-06-06 08:05:00|1126.57|1124.07|1125.8|1123.3|1126.9|1124.4|1123.91|1121.41|0
1749197400000|2025-06-06 08:10:00|1125.35|1122.85|1124.59|1122.09|1125.77|1123.27|1124.09|1121.59|0
1749197700000|2025-06-06 08:15:00|1124.7|1122.2|1123.98|1121.48|1125.39|1122.89|1121.85|1119.35|0
1749198000000|2025-06-06 08:20:00|1124.1|1121.6|1121.25|1118.75|1124.1|1121.6|1120.83|1118.33|0
1749198300000|2025-06-06 08:25:00|1121.65|1119.15|1122.29|1119.79|1123.5|1121|1121.34|1118.84|0
1749198600000|2025-06-06 08:30:00|1122.51|1120.01|1123.07|1120.57|1124.38|1121.88|1122.33|1119.83|0
1749198900000|2025-06-06 08:35:00|1123.51|1121.01|1123.07|1120.57|1124.39|1121.89|1122.56|1120.06|0
1749199200000|2025-06-06 08:40:00|1123.12|1120.62|1123.69|1121.19|1124.43|1121.93|1122.63|1120.13|0
1749199500000|2025-06-06 08:45:00|1123.59|1121.09|1124.95|1122.45|1125.47|1122.97|1123.15|1120.65|0
1749199800000|2025-06-06 08:50:00|1124.98|1122.48|1123.95|1121.45|1125.33|1122.83|1123.95|1121.45|0
1749200100000|2025-06-06 08:55:00|1124.42|1121.92|1124.86|1122.36|1125.13|1122.63|1123.67|1121.17|0
1749200400000|2025-06-06 09:00:00|1125.08|1122.58|1124.87|1122.37|1125.88|1123.38|1124.2|1121.7|0
1749200700000|2025-06-06 09:05:00|1124.65|1122.15|1124.45|1121.95|1125.54|1123.04|1123.47|1120.97|0
1749201000000|2025-06-06 09:10:00|1124.66|1122.16|1124.66|1122.16|1125.36|1122.86|1123.59|1121.09|0
1749201300000|2025-06-06 09:15:00|1124.76|1122.26|1125.45|1122.95|1125.53|1123.03|1123.99|1121.49|0
1749201600000|2025-06-06 09:20:00|1125.68|1123.18|1127.55|1125.05|1128.3|1125.8|1125.57|1123.07|0
1749201900000|2025-06-06 09:25:00|1127.77|1125.27|1127.53|1125.03|1128.2|1125.7|1126.92|1124.42|0
1749202200000|2025-06-06 09:30:00|1127.42|1124.92|1127.47|1124.97|1128.08|1125.58|1126.62|1124.12|0
1749202500000|2025-06-06 09:35:00|1127.58|1125.08|1128.09|1125.59|1128.39|1125.89|1127.47|1124.97|0
1749202800000|2025-06-06 09:40:00|1127.87|1125.37|1126.51|1124.01|1128.03|1125.53|1126.19|1123.69|0
1749203100000|2025-06-06 09:45:00|1126.41|1123.91|1127.27|1124.77|1127.45|1124.95|1126.14|1123.64|0
1749203400000|2025-06-06 09:50:00|1126.96|1124.46|1126.68|1124.18|1127.84|1125.34|1126.48|1123.98|0
1749203700000|2025-06-06 09:55:00|1126.88|1124.38|1127.71|1125.21|1128.21|1125.71|1126.12|1123.62|0
1749204000000|2025-06-06 10:00:00|1127.93|1125.43|1127.23|1124.73|1128.03|1125.53|1125.71|1123.21|0
1749204300000|2025-06-06 10:05:00|1127.34|1124.84|1126.96|1124.46|1127.34|1124.84|1126.52|1124.02|0
1749204600000|2025-06-06 10:10:00|1127.02|1124.52|1127.25|1124.75|1127.82|1125.32|1126.2|1123.7|0
1749204900000|2025-06-06 10:15:00|1126.71|1124.21|1127.9|1125.4|1128.33|1125.83|1126.6|1124.1|0
1749205200000|2025-06-06 10:20:00|1128.11|1125.61|1127.93|1125.43|1128.32|1125.82|1126.7|1124.2|0
1749205500000|2025-06-06 10:25:00|1127.72|1125.22|1127.92|1125.42|1129.13|1126.63|1127.14|1124.64|0
1749205800000|2025-06-06 10:30:00|1127.7|1125.2|1127.8|1125.3|1128.73|1126.23|1127.3|1124.8|0
1749206100000|2025-06-06 10:35:00|1127.69|1125.19|1126.57|1124.07|1127.8|1125.3|1125.8|1123.3|0
1749206400000|2025-06-06 10:40:00|1126.35|1123.85|1125.41|1122.91|1126.84|1124.34|1124.41|1121.91|0
1749206700000|2025-06-06 10:45:00|1125.22|1122.72|1125.03|1122.53|1125.63|1123.13|1124.26|1121.76|0
1749207000000|2025-06-06 10:50:00|1125.13|1122.63|1124.88|1122.38|1125.56|1123.06|1124.2|1121.7|0
1749207300000|2025-06-06 10:55:00|1124.67|1122.17|1122.96|1120.46|1125.09|1122.59|1122.55|1120.05|0
1749207600000|2025-06-06 11:00:00|1123.14|1120.64|1122.15|1119.65|1123.31|1120.81|1120.3|1117.8|0
1749207900000|2025-06-06 11:05:00|1121.94|1119.44|1121.64|1119.14|1122.9|1120.4|1121.22|1118.72|0
1749208200000|2025-06-06 11:10:00|1121.88|1119.38|1122.11|1119.61|1123.38|1120.88|1120.96|1118.46|0
1749208500000|2025-06-06 11:15:00|1122.23|1119.73|1123.37|1120.87|1123.53|1121.03|1121.59|1119.09|0
1749208800000|2025-06-06 11:20:00|1123.35|1120.85|1123.28|1120.78|1124.46|1121.96|1122.48|1119.98|0
1749209100000|2025-06-06 11:25:00|1123.22|1120.72|1123.33|1120.83|1125.08|1122.58|1118.6|1116.1|0
1749209400000|2025-06-06 11:30:00|1122.59|1120.09|1123.4|1120.9|1124.11|1121.61|1120.92|1118.42|0
1749209700000|2025-06-06 11:35:00|1123.62|1121.12|1125.2|1122.7|1125.2|1122.7|1123.27|1120.77|0
1749210000000|2025-06-06 11:40:00|1124.7|1122.2|1124.01|1121.51|1125.6|1123.1|1123.64|1121.14|0
1749210300000|2025-06-06 11:45:00|1124.27|1121.77|1124.26|1121.76|1125.07|1122.57|1123.95|1121.45|0
1749210600000|2025-06-06 11:50:00|1124.39|1121.89|1126.41|1123.91|1126.66|1124.16|1123.73|1121.23|0
1749210900000|2025-06-06 11:55:00|1126.44|1123.94|1124.9|1122.4|1126.63|1124.13|1124.41|1121.91|0
1749211200000|2025-06-06 12:00:00|1125.11|1122.61|1126.12|1123.62|1126.83|1124.33|1124.04|1121.54|0
1749211500000|2025-06-06 12:05:00|1126.13|1123.63|1125.98|1123.48|1126.58|1124.08|1124.85|1122.35|0
1749211800000|2025-06-06 12:10:00|1126.1|1123.6|1128.29|1125.79|1128.51|1126.01|1125.4|1122.9|0
1749212100000|2025-06-06 12:15:00|1128.26|1125.76|1125.93|1123.43|1128.29|1125.79|1125.3|1122.8|0
1749212400000|2025-06-06 12:20:00|1125.72|1123.22|1125.86|1123.36|1126.52|1124.02|1124.74|1122.24|0
1749212700000|2025-06-06 12:25:00|1125.65|1123.15|1124.78|1122.28|1128.6|1126.1|1124.35|1121.85|0
1749213000000|2025-06-06 12:30:00|1124.67|1122.17|1142.6|1140.1|1147.34|1144.84|1124.67|1122.17|0
1749213300000|2025-06-06 12:35:00|1142.81|1140.31|1142.69|1140.19|1143.77|1141.27|1138.98|1136.48|0
1749213600000|2025-06-06 12:40:00|1143.12|1140.62|1145.38|1142.88|1146.33|1143.83|1142.34|1139.84|0
1749213900000|2025-06-06 12:45:00|1146.24|1143.74|1142.43|1139.93|1147.37|1144.87|1142.18|1139.68|0
1749214200000|2025-06-06 12:50:00|1142.86|1140.36|1142.21|1139.71|1144.31|1141.81|1141.94|1139.44|0
1749214500000|2025-06-06 12:55:00|1142.1|1139.6|1143.34|1140.84|1144.41|1141.91|1141.77|1139.27|0
1749214800000|2025-06-06 13:00:00|1143.56|1141.06|1141.59|1139.09|1145.69|1143.19|1141.05|1138.55|0
1749215100000|2025-06-06 13:05:00|1141.49|1138.99|1144.59|1142.09|1145.39|1142.89|1141.49|1138.99|0
1749215400000|2025-06-06 13:10:00|1144.64|1142.14|1148.12|1145.62|1148.97|1146.47|1144.43|1141.93|0
1749215700000|2025-06-06 13:15:00|1148.33|1145.83|1152.31|1149.81|1153.24|1150.74|1147|1144.5|0
1749216000000|2025-06-06 13:20:00|1152.41|1149.91|1151.33|1148.33|1154.76|1152.26|1150.83|1148.33|0
1749216300000|2025-06-06 13:25:00|1150.79|1147.79|1151.22|1148.22|1152.84|1149.84|1150.05|1147.05|0
1749216600000|2025-06-06 13:30:00|1151.13|1148.63|1155.98|1153.48|1155.98|1153.48|1149.32|1146.82|0
1749216900000|2025-06-06 13:35:00|1155.77|1153.27|1160.13|1157.63|1161.15|1158.65|1153.56|1151.06|0
1749217200000|2025-06-06 13:40:00|1159.91|1157.41|1167.37|1164.87|1167.74|1165.24|1159.48|1156.98|0
1749217500000|2025-06-06 13:45:00|1166.94|1164.44|1167.29|1164.79|1170.9|1168.4|1166.15|1163.65|0
1749217800000|2025-06-06 13:50:00|1168.27|1165.77|1165.15|1162.65|1168.27|1165.77|1163.49|1160.99|0
1749218100000|2025-06-06 13:55:00|1165.4|1162.9|1165.52|1163.02|1166.26|1163.76|1160.48|1157.98|0
1749218400000|2025-06-06 14:00:00|1166.16|1163.66|1161.48|1158.98|1167.31|1164.81|1159.43|1156.93|0
1749218700000|2025-06-06 14:05:00|1161.28|1158.78|1164.37|1161.87|1165.13|1162.63|1161.28|1158.78|0
1749219000000|2025-06-06 14:10:00|1164.5|1162|1163.25|1160.75|1165.8|1163.3|1158.44|1155.94|0
1749219300000|2025-06-06 14:15:00|1163.03|1160.53|1160.64|1158.14|1164.19|1161.69|1159.95|1157.45|0
1749219600000|2025-06-06 14:20:00|1160.86|1158.36|1162.78|1160.28|1164.36|1161.86|1159.64|1157.14|0
1749219900000|2025-06-06 14:25:00|1163.33|1160.83|1157.04|1154.54|1163.76|1161.26|1153.9|1151.4|0
1749220200000|2025-06-06 14:30:00|1156.61|1154.11|1156.17|1153.67|1159.54|1157.04|1152.51|1150.01|0
1749220500000|2025-06-06 14:35:00|1155.96|1153.46|1159.26|1156.76|1160.16|1157.66|1155.1|1152.6|0
1749220800000|2025-06-06 14:40:00|1159.47|1156.97|1160.24|1157.74|1162.96|1160.46|1158.8|1156.3|0
1749221100000|2025-06-06 14:45:00|1160.45|1157.95|1161.36|1158.86|1161.58|1159.08|1158.05|1155.55|0
1749221400000|2025-06-06 14:50:00|1161.58|1159.08|1160.34|1157.84|1162.06|1159.56|1160.04|1157.54|0
1749221700000|2025-06-06 14:55:00|1160.46|1157.96|1157.72|1155.22|1161.24|1158.74|1156.77|1154.27|0
1749222000000|2025-06-06 15:00:00|1157.5|1155|1159.72|1157.22|1160.35|1157.85|1156.95|1154.45|0
1749222300000|2025-06-06 15:05:00|1159.93|1157.43|1163.8|1161.3|1166.47|1163.97|1159.41|1156.91|0
1749222600000|2025-06-06 15:10:00|1164.02|1161.52|1161.3|1158.8|1164.02|1161.52|1159.85|1157.35|0
1749222900000|2025-06-06 15:15:00|1161.41|1158.91|1145.81|1143.31|1161.41|1158.91|1143.72|1141.22|0
1749223200000|2025-06-06 15:20:00|1146.67|1144.17|1148.81|1146.31|1149.35|1146.85|1140.03|1137.53|0
1749223500000|2025-06-06 15:25:00|1148.71|1146.21|1149.76|1147.26|1151.33|1148.83|1147.29|1144.79|0
1749223800000|2025-06-06 15:30:00|1149.98|1147.48|1148.38|1145.88|1151.76|1149.26|1146.95|1144.45|0
1749224100000|2025-06-06 15:35:00|1148.59|1146.09|1147.24|1144.74|1149.69|1147.19|1145.49|1142.99|0
1749224400000|2025-06-06 15:40:00|1147.67|1145.17|1150.16|1147.66|1151.39|1148.89|1147.2|1144.7|0
1749224700000|2025-06-06 15:45:00|1149.95|1147.45|1153.48|1150.98|1153.7|1151.2|1148.98|1146.48|0
1749225000000|2025-06-06 15:50:00|1153.62|1151.12|1153.75|1151.25|1156.07|1153.57|1153.41|1150.91|0
1749225300000|2025-06-06 15:55:00|1153.96|1151.46|1151.79|1149.29|1155.2|1152.7|1148.49|1145.99|0
1749225600000|2025-06-06 16:00:00|1152.27|1149.77|1153.01|1150.51|1154.16|1151.66|1151.22|1148.72|0
1749225900000|2025-06-06 16:05:00|1152.4|1149.9|1153.76|1151.26|1154.96|1152.46|1152.4|1149.9|0
1749226200000|2025-06-06 16:10:00|1153.74|1151.24|1155.51|1153.01|1157.38|1154.88|1153.31|1150.81|0
1749226500000|2025-06-06 16:15:00|1155.3|1152.8|1153.05|1150.55|1155.37|1152.87|1151.97|1149.47|0
1749226800000|2025-06-06 16:20:00|1153.48|1150.98|1150.63|1148.13|1154.34|1151.84|1149.32|1146.82|0
1749227100000|2025-06-06 16:25:00|1151.06|1148.56|1150.7|1148.2|1152.12|1149.62|1149.57|1147.07|0
1749227400000|2025-06-06 16:30:00|1150.49|1147.99|1150.4|1147.9|1152.97|1150.47|1149.97|1147.47|0
1749227700000|2025-06-06 16:35:00|1150.61|1148.11|1148.13|1145.63|1150.82|1148.32|1147.27|1144.77|0
1749228000000|2025-06-06 16:40:00|1147.7|1145.2|1144.42|1141.92|1150|1147.5|1141.71|1139.21|0
1749228300000|2025-06-06 16:45:00|1143.99|1141.49|1146.08|1143.58|1146.95|1144.45|1143.31|1140.81|0
1749228600000|2025-06-06 16:50:00|1145.98|1143.48|1141.04|1138.54|1146.52|1144.02|1140.01|1137.51|0
1749228900000|2025-06-06 16:55:00|1140.83|1138.33|1141.92|1139.42|1142.42|1139.92|1135.83|1133.33|0
1749229200000|2025-06-06 17:00:00|1141.7|1139.2|1141.01|1138.51|1143.65|1141.15|1140.36|1137.86|0
1749229500000|2025-06-06 17:05:00|1140.8|1138.3|1139.78|1137.28|1141.77|1139.27|1138.03|1135.53|0
1749229800000|2025-06-06 17:10:00|1139.99|1137.49|1142.05|1139.55|1142.74|1140.24|1137.89|1135.39|0
1749230100000|2025-06-06 17:15:00|1141.83|1139.33|1146.79|1144.29|1146.79|1144.29|1140.61|1138.11|0
1749230400000|2025-06-06 17:20:00|1146.9|1144.4|1148.47|1145.97|1149.85|1147.35|1146.36|1143.86|0
1749230700000|2025-06-06 17:25:00|1148.25|1145.75|1146.75|1144.25|1148.59|1146.09|1145.79|1143.29|0
1749231000000|2025-06-06 17:30:00|1146.97|1144.47|1148.63|1146.13|1149.59|1147.09|1146.8|1144.3|0
1749231300000|2025-06-06 17:35:00|1148.41|1145.91|1149.93|1147.43|1150.43|1147.93|1147.59|1145.09|0
1749231600000|2025-06-06 17:40:00|1150.14|1147.64|1151.53|1149.03|1151.74|1149.24|1149.46|1146.96|0
1749231900000|2025-06-06 17:45:00|1151.54|1149.04|1152.01|1149.51|1152.78|1150.28|1151.54|1149.04|0
1749232200000|2025-06-06 17:50:00|1152.26|1149.76|1151.48|1148.98|1153.27|1150.77|1150.81|1148.31|0
1749232500000|2025-06-06 17:55:00|1151.69|1149.19|1153.16|1150.66|1153.78|1151.28|1151.6|1149.1|0
1749232800000|2025-06-06 18:00:00|1153.37|1150.87|1159.44|1156.94|1160.57|1158.07|1153.37|1150.87|0
1749233100000|2025-06-06 18:05:00|1160.08|1157.58|1161.01|1158.51|1161.01|1158.51|1158.09|1155.59|0
1749233400000|2025-06-06 18:10:00|1160.68|1158.18|1159.62|1157.12|1160.76|1158.26|1158.92|1156.42|0
1749233700000|2025-06-06 18:15:00|1159.84|1157.34|1162.17|1159.67|1162.57|1160.07|1159.62|1157.12|0
1749234000000|2025-06-06 18:20:00|1162.39|1159.89|1160.66|1158.16|1163.35|1160.85|1159.86|1157.36|0
1749234300000|2025-06-06 18:25:00|1160.45|1157.95|1158.58|1156.08|1163.43|1160.93|1157.96|1155.46|0
1749234600000|2025-06-06 18:30:00|1158.37|1155.87|1163.99|1161.49|1165.8|1163.3|1158.37|1155.87|0
1749234900000|2025-06-06 18:35:00|1164.21|1161.71|1161.79|1159.29|1165|1162.5|1161.24|1158.74|0
1749235200000|2025-06-06 18:40:00|1162|1159.5|1160.57|1158.07|1162.31|1159.81|1159.28|1156.78|0
1749235500000|2025-06-06 18:45:00|1160.77|1158.27|1159.4|1156.9|1161.22|1158.72|1158.43|1155.93|0
1749235800000|2025-06-06 18:50:00|1159.3|1156.8|1161.36|1158.86|1161.81|1159.31|1158.01|1155.51|0
1749236100000|2025-06-06 18:55:00|1161.58|1159.08|1160.41|1157.91|1162.93|1160.43|1160.22|1157.72|0
1749236400000|2025-06-06 19:00:00|1159.35|1156.85|1160.61|1158.11|1161.81|1159.31|1159.35|1156.85|0
1749236700000|2025-06-06 19:05:00|1160.82|1158.32|1159.1|1156.6|1162.42|1159.92|1159.1|1156.6|0
1749237000000|2025-06-06 19:10:00|1159.2|1156.7|1159.6|1157.1|1160.79|1158.29|1158.18|1155.68|0
1749237300000|2025-06-06 19:15:00|1159.49|1156.99|1157.75|1155.25|1159.74|1157.24|1157.21|1154.71|0
1749237600000|2025-06-06 19:20:00|1157.54|1155.04|1156.46|1153.96|1157.54|1155.04|1155.34|1152.84|0
1749237900000|2025-06-06 19:25:00|1156.25|1153.75|1157.66|1155.16|1160.18|1157.68|1156.1|1153.6|0
1749238200000|2025-06-06 19:30:00|1157.44|1154.94|1156.94|1154.44|1158.58|1156.08|1155.46|1152.96|0
1749238500000|2025-06-06 19:35:00|1156.62|1154.12|1155.72|1153.22|1158.76|1156.26|1155.02|1152.52|0
1749238800000|2025-06-06 19:40:00|1155.5|1153|1156.46|1153.96|1156.97|1154.47|1154.11|1151.61|0
1749239100000|2025-06-06 19:45:00|1156.24|1153.74|1155.58|1153.08|1158.7|1156.2|1155.36|1152.86|0
1749239400000|2025-06-06 19:50:00|1158.05|1155.55|1160.01|1157.51|1161.07|1158.57|1155.7|1153.2|0
1749239700000|2025-06-06 19:55:00|1159.8|1157.3|1153.89|1151.39|1159.8|1157.3|1153.24|1150.74|0
1749240000000|2025-06-06 20:00:00|1155.61|1153.11|1153.8|1151.3|1156.91|1154.41|1152.5|1150|0
1749240300000|2025-06-06 20:05:00|1154.07|1151.57|1154.74|1152.24|1155.17|1152.67|1153.81|1151.31|0
1749240600000|2025-06-06 20:10:00|1154.47|1151.97|1155.71|1153.21|1156.66|1154.16|1153.69|1151.19|0
1749428100000|2025-06-09 00:15:00|1156.2|1153.7|1155.12|1152.62|1156.31|1153.81|1155.07|1152.57|0
1749428400000|2025-06-09 00:20:00|1154.9|1152.4|1153.78|1151.28|1155.74|1153.24|1152.95|1150.45|0
1749428700000|2025-06-09 00:25:00|1153.57|1151.07|1152.47|1149.97|1154.52|1152.02|1150.95|1148.45|0
1749429000000|2025-06-09 00:30:00|1152.21|1149.71|1152.24|1149.74|1153.21|1150.71|1151.27|1148.77|0
1749429300000|2025-06-09 00:35:00|1152.35|1149.85|1151.97|1149.47|1153.17|1150.67|1151.12|1148.62|0
1749429600000|2025-06-09 00:40:00|1151.85|1149.35|1151.23|1148.73|1152.93|1150.43|1150.82|1148.32|0
1749429900000|2025-06-09 00:45:00|1151.22|1148.72|1151.65|1149.15|1152.08|1149.58|1150.89|1148.39|0
1749430200000|2025-06-09 00:50:00|1151.66|1149.16|1151.15|1148.65|1151.87|1149.37|1150.87|1148.37|0
1749430500000|2025-06-09 00:55:00|1151.42|1148.92|1151.21|1148.71|1151.85|1149.35|1150.63|1148.13|0
1749430800000|2025-06-09 01:00:00|1151.19|1148.69|1149.39|1146.89|1151.69|1149.19|1148.87|1146.37|0
1749431100000|2025-06-09 01:05:00|1149.49|1146.99|1149.35|1146.85|1149.82|1147.32|1149.12|1146.62|0
1749431400000|2025-06-09 01:10:00|1149.33|1146.83|1150.88|1148.38|1151.46|1148.96|1149.11|1146.61|0
1749431700000|2025-06-09 01:15:00|1150.78|1148.28|1150.77|1148.27|1151.24|1148.74|1150.4|1147.9|0
1749432000000|2025-06-09 01:20:00|1150.89|1148.39|1149.54|1147.04|1151.02|1148.52|1149.33|1146.83|0
1749432300000|2025-06-09 01:25:00|1149.59|1147.09|1149.99|1147.49|1150.02|1147.52|1148.86|1146.36|0
1749432600000|2025-06-09 01:30:00|1149.89|1147.39|1149.86|1147.36|1150.1|1147.6|1149.06|1146.56|0
1749432900000|2025-06-09 01:35:00|1149.68|1147.18|1148.64|1146.14|1149.89|1147.39|1148.43|1145.93|0
1749433200000|2025-06-09 01:40:00|1148.53|1146.03|1148.47|1145.97|1149.28|1146.78|1148.28|1145.78|0
1749433500000|2025-06-09 01:45:00|1148.69|1146.19|1148.9|1146.4|1149.85|1147.35|1148.69|1146.19|0
1749433800000|2025-06-09 01:50:00|1149.75|1147.25|1149.48|1146.98|1150.08|1147.58|1148.9|1146.4|0
1749434100000|2025-06-09 01:55:00|1149.36|1146.86|1149.38|1146.88|1149.86|1147.36|1149.08|1146.58|0
1749434400000|2025-06-09 02:00:00|1149.28|1146.78|1150.23|1147.73|1151.13|1148.63|1149.22|1146.72|0
1749434700000|2025-06-09 02:05:00|1150.31|1147.81|1149.3|1146.8|1150.66|1148.16|1148.51|1146.01|0
1749435000000|2025-06-09 02:10:00|1149.1|1146.6|1148.54|1146.04|1149.2|1146.7|1148.28|1145.78|0
1749435300000|2025-06-09 02:15:00|1148.31|1145.81|1148.28|1145.78|1149.04|1146.54|1147.7|1145.2|0
1749435600000|2025-06-09 02:20:00|1148.17|1145.67|1147.74|1145.24|1148.45|1145.95|1146.71|1144.21|0
1749435900000|2025-06-09 02:25:00|1147.7|1145.2|1147.57|1145.07|1148.21|1145.71|1146.94|1144.44|0
1749436200000|2025-06-09 02:30:00|1147.47|1144.97|1146.09|1143.59|1147.68|1145.18|1145.51|1143.01|0
1749436500000|2025-06-09 02:35:00|1145.75|1143.25|1146.09|1143.59|1147.07|1144.57|1145.75|1143.25|0
1749436800000|2025-06-09 02:40:00|1146.2|1143.7|1147.04|1144.54|1147.87|1145.37|1145.81|1143.31|0
1749437100000|2025-06-09 02:45:00|1147.09|1144.59|1147.64|1145.14|1148.14|1145.64|1146.58|1144.08|0
1749437400000|2025-06-09 02:50:00|1147.54|1145.04|1147.9|1145.4|1148.53|1146.03|1147.48|1144.98|0
1749437700000|2025-06-09 02:55:00|1147.79|1145.29|1148.11|1145.61|1148.71|1146.21|1147.79|1145.29|0
1749438000000|2025-06-09 03:00:00|1147.46|1144.96|1148.13|1145.63|1148.6|1146.1|1147.25|1144.75|0
1749438300000|2025-06-09 03:05:00|1148.23|1145.73|1146.94|1144.44|1149.02|1146.52|1146.85|1144.35|0
1749438600000|2025-06-09 03:10:00|1147.08|1144.58|1146.76|1144.26|1147.25|1144.75|1146.46|1143.96|0
1749438900000|2025-06-09 03:15:00|1146.62|1144.12|1146.55|1144.05|1146.98|1144.48|1146.34|1143.84|0
1749439200000|2025-06-09 03:20:00|1146.77|1144.27|1146.48|1143.98|1147.05|1144.55|1145.95|1143.45|0
1749439500000|2025-06-09 03:25:00|1146.26|1143.76|1146.13|1143.63|1146.85|1144.35|1146.04|1143.54|0
1749439800000|2025-06-09 03:30:00|1146.23|1143.73|1146.4|1143.9|1146.77|1144.27|1146.08|1143.58|0
1749440100000|2025-06-09 03:35:00|1146.29|1143.79|1146.7|1144.2|1147.05|1144.55|1146.16|1143.66|0
1749440400000|2025-06-09 03:40:00|1146.79|1144.29|1146.84|1144.34|1147.28|1144.78|1145.87|1143.37|0
1749440700000|2025-06-09 03:45:00|1146.95|1144.45|1146.75|1144.25|1147.13|1144.63|1146.6|1144.1|0
1749441000000|2025-06-09 03:50:00|1146.65|1144.15|1147.04|1144.54|1147.23|1144.73|1146.65|1144.15|0
1749441300000|2025-06-09 03:55:00|1147.02|1144.52|1147.36|1144.86|1147.36|1144.86|1146.72|1144.22|0
1749441600000|2025-06-09 04:00:00|1147.14|1144.64|1146.73|1144.23|1147.88|1145.38|1146.25|1143.75|0
1749441900000|2025-06-09 04:05:00|1146.95|1144.45|1146.89|1144.39|1147.79|1145.29|1146.05|1143.55|0
1749442200000|2025-06-09 04:10:00|1147.6|1145.1|1148.19|1145.69|1148.42|1145.92|1146.89|1144.39|0
1749442500000|2025-06-09 04:15:00|1148.4|1145.9|1147.45|1144.95|1148.82|1146.32|1146.8|1144.3|0
1749442800000|2025-06-09 04:20:00|1147.33|1144.83|1147.15|1144.65|1147.57|1145.07|1146.76|1144.26|0
1749443100000|2025-06-09 04:25:00|1147.09|1144.59|1147.34|1144.84|1147.88|1145.38|1147.09|1144.59|0
1749443400000|2025-06-09 04:30:00|1147.41|1144.91|1147.03|1144.53|1147.69|1145.19|1146.63|1144.13|0
1749443700000|2025-06-09 04:35:00|1146.98|1144.48|1147.43|1144.93|1147.63|1145.13|1146.91|1144.41|0
1749444000000|2025-06-09 04:40:00|1147.31|1144.81|1147.34|1144.84|1147.76|1145.26|1146.54|1144.04|0
1749444300000|2025-06-09 04:45:00|1147.77|1145.27|1147.01|1144.51|1147.77|1145.27|1146.65|1144.15|0
1749444600000|2025-06-09 04:50:00|1147.11|1144.61|1147.06|1144.56|1147.84|1145.34|1146.65|1144.15|0
1749444900000|2025-06-09 04:55:00|1147.28|1144.78|1149.4|1146.9|1149.4|1146.9|1146.77|1144.27|0
1749445200000|2025-06-09 05:00:00|1149.62|1147.12|1146.81|1144.31|1149.94|1147.44|1146.15|1143.65|0
1749445500000|2025-06-09 05:05:00|1146.69|1144.19|1146.31|1143.81|1146.93|1144.43|1146.17|1143.67|0
1749445800000|2025-06-09 05:10:00|1146.42|1143.92|1146.82|1144.32|1147.41|1144.91|1146.31|1143.81|0
1749446100000|2025-06-09 05:15:00|1146.93|1144.43|1146.54|1144.04|1147.62|1145.12|1146.45|1143.95|0
1749446400000|2025-06-09 05:20:00|1147|1144.5|1147.37|1144.87|1147.42|1144.92|1146.59|1144.09|0
1749446700000|2025-06-09 05:25:00|1147.16|1144.66|1147.49|1144.99|1148.18|1145.68|1147|1144.5|0
1749447000000|2025-06-09 05:30:00|1147.7|1145.2|1147.65|1145.15|1148.04|1145.54|1147.18|1144.68|0
1749447300000|2025-06-09 05:35:00|1147.44|1144.94|1147.56|1145.06|1147.9|1145.4|1147.12|1144.62|0
1749447600000|2025-06-09 05:40:00|1147.24|1144.74|1147.55|1145.05|1148.33|1145.83|1147.13|1144.63|0
1749447900000|2025-06-09 05:45:00|1147.76|1145.26|1147.87|1145.37|1148.25|1145.75|1147.21|1144.71|0
1749448200000|2025-06-09 05:50:00|1148.09|1145.59|1148.17|1145.67|1148.76|1146.26|1147.72|1145.22|0
1749448500000|2025-06-09 05:55:00|1147.96|1145.46|1148.85|1146.35|1149.12|1146.62|1147.58|1145.08|0
1749448800000|2025-06-09 06:00:00|1148.95|1146.45|1149.03|1146.53|1149.41|1146.91|1148.33|1145.83|0
1749449100000|2025-06-09 06:05:00|1148.96|1146.46|1148.76|1146.26|1149.63|1147.13|1148.48|1145.98|0
1749449400000|2025-06-09 06:10:00|1148.64|1146.14|1147.67|1145.17|1148.81|1146.31|1146.37|1143.87|0
1749449700000|2025-06-09 06:15:00|1147.14|1144.64|1148.01|1145.51|1148.22|1145.72|1146.79|1144.29|0
1749450000000|2025-06-09 06:20:00|1147.98|1145.48|1147.58|1145.08|1148.21|1145.71|1147.42|1144.92|0
1749450300000|2025-06-09 06:25:00|1147.77|1145.27|1148.2|1145.7|1148.59|1146.09|1147.17|1144.67|0
1749450600000|2025-06-09 06:30:00|1148.41|1145.91|1148.64|1146.14|1149.3|1146.8|1147.87|1145.37|0
1749450900000|2025-06-09 06:35:00|1148.42|1145.92|1148.99|1146.49|1149.34|1146.84|1148.25|1145.75|0
1749451200000|2025-06-09 06:40:00|1149.11|1146.61|1149.69|1147.19|1149.69|1147.19|1148.54|1146.04|0
1749451500000|2025-06-09 06:45:00|1150.43|1147.93|1151.68|1149.18|1152.27|1149.77|1150.19|1147.69|0
1749451800000|2025-06-09 06:50:00|1151.25|1148.75|1154.78|1152.28|1154.98|1152.48|1151.25|1148.75|0
1749452100000|2025-06-09 06:55:00|1154.99|1152.49|1154.92|1152.42|1154.99|1152.49|1153.38|1150.88|0
1749452400000|2025-06-09 07:00:00|1154.81|1152.31|1154.91|1152.41|1155.71|1153.21|1153.97|1151.47|0
1749452700000|2025-06-09 07:05:00|1154.8|1152.3|1155.18|1152.68|1156.18|1153.68|1153.88|1151.38|0
1749453000000|2025-06-09 07:10:00|1154.64|1152.14|1154.22|1151.72|1155.18|1152.68|1153.6|1151.1|0
1749453300000|2025-06-09 07:15:00|1154.44|1151.94|1153.88|1151.38|1155.02|1152.52|1153.42|1150.92|0
1749453600000|2025-06-09 07:20:00|1153.61|1151.11|1153.24|1150.74|1155.38|1152.88|1152.97|1150.47|0
1749453900000|2025-06-09 07:25:00|1152.92|1150.42|1154.08|1151.58|1154.39|1151.89|1152.92|1150.42|0
1749454200000|2025-06-09 07:30:00|1154.41|1151.91|1155.2|1152.7|1156.08|1153.58|1154.19|1151.69|0
1749454500000|2025-06-09 07:35:00|1155.31|1152.81|1155.62|1153.12|1156.32|1153.82|1154.24|1151.74|0
1749454800000|2025-06-09 07:40:00|1155.36|1152.86|1157.34|1154.84|1157.65|1155.15|1154.95|1152.45|0
1749455100000|2025-06-09 07:45:00|1157.22|1154.72|1157.93|1155.43|1158.08|1155.58|1156.58|1154.08|0
1749455400000|2025-06-09 07:50:00|1157.82|1155.32|1158.22|1155.72|1159|1156.5|1156.75|1154.25|0
1749455700000|2025-06-09 07:55:00|1158.32|1155.82|1159.26|1156.76|1159.26|1156.76|1157.85|1155.35|0
1749456000000|2025-06-09 08:00:00|1159.47|1156.97|1159.82|1157.32|1160.76|1158.26|1158.91|1156.41|0
1749456300000|2025-06-09 08:05:00|1160.03|1157.53|1160.76|1158.26|1161.31|1158.81|1159.6|1157.1|0
1749456600000|2025-06-09 08:10:00|1160.64|1158.14|1159.94|1157.44|1161.62|1159.12|1159.73|1157.23|0
1749456900000|2025-06-09 08:15:00|1159.83|1157.33|1160.57|1158.07|1161.21|1158.71|1159.83|1157.33|0
1749457200000|2025-06-09 08:20:00|1161|1158.5|1159.4|1156.9|1161.33|1158.83|1158.93|1156.43|0
1749457500000|2025-06-09 08:25:00|1159.19|1156.69|1157.22|1154.72|1159.76|1157.26|1156.82|1154.32|0
1749457800000|2025-06-09 08:30:00|1157.32|1154.82|1156.01|1153.51|1157.55|1155.05|1155.52|1153.02|0
1749458100000|2025-06-09 08:35:00|1156.23|1153.73|1156.45|1153.95|1157.22|1154.72|1155.81|1153.31|0
1749458400000|2025-06-09 08:40:00|1156.55|1154.05|1156.27|1153.77|1156.97|1154.47|1155.75|1153.25|0
1749458700000|2025-06-09 08:45:00|1156.06|1153.56|1159.97|1157.47|1160.19|1157.69|1156.06|1153.56|0
1749459000000|2025-06-09 08:50:00|1159.86|1157.36|1161.35|1158.85|1161.48|1158.98|1159.43|1156.93|0
1749459300000|2025-06-09 08:55:00|1161.51|1159.01|1162.72|1160.22|1163.74|1161.24|1161.28|1158.78|0
1749459600000|2025-06-09 09:00:00|1162.82|1160.32|1161.64|1159.14|1163.21|1160.71|1161.64|1159.14|0
1749459900000|2025-06-09 09:05:00|1161.61|1159.11|1159.64|1157.14|1161.68|1159.18|1159.64|1157.14|0
1749460200000|2025-06-09 09:10:00|1159.61|1157.11|1160.54|1158.04|1160.82|1158.32|1159.53|1157.03|0
1749460500000|2025-06-09 09:15:00|1160.43|1157.93|1160.78|1158.28|1161.01|1158.51|1159.58|1157.08|0
1749460800000|2025-06-09 09:20:00|1160.43|1157.93|1160.79|1158.29|1160.79|1158.29|1159.32|1156.82|0
1749461100000|2025-06-09 09:25:00|1160.63|1158.13|1160.59|1158.09|1161.39|1158.89|1159.73|1157.23|0
1749461400000|2025-06-09 09:30:00|1160.52|1158.02|1162.17|1159.67|1162.6|1160.1|1160.22|1157.72|0
1749461700000|2025-06-09 09:35:00|1162.23|1159.73|1161.82|1159.32|1162.36|1159.86|1161.37|1158.87|0
1749462000000|2025-06-09 09:40:00|1161.64|1159.14|1161.79|1159.29|1162.5|1160|1161.08|1158.58|0
1749462300000|2025-06-09 09:45:00|1162.01|1159.51|1161.24|1158.74|1162.01|1159.51|1160.85|1158.35|0
1749462600000|2025-06-09 09:50:00|1161.13|1158.63|1160.42|1157.92|1162.12|1159.62|1160.42|1157.92|0
1749462900000|2025-06-09 09:55:00|1160.32|1157.82|1159.58|1157.08|1160.95|1158.45|1159.05|1156.55|0
1749463200000|2025-06-09 10:00:00|1159.15|1156.65|1158.96|1156.46|1159.97|1157.47|1158.77|1156.27|0
1749463500000|2025-06-09 10:05:00|1159.07|1156.57|1159.01|1156.51|1159.38|1156.88|1158.53|1156.03|0
1749463800000|2025-06-09 10:10:00|1159.22|1156.72|1159.38|1156.88|1160|1157.5|1158.63|1156.13|0
1749464100000|2025-06-09 10:15:00|1159.43|1156.93|1159.12|1156.62|1159.85|1157.35|1159.12|1156.62|0
1749464400000|2025-06-09 10:20:00|1159.24|1156.74|1158.7|1156.2|1160.04|1157.54|1158.05|1155.55|0
1749464700000|2025-06-09 10:25:00|1158.81|1156.31|1157.78|1155.28|1159.16|1156.66|1157.22|1154.72|0
1749465000000|2025-06-09 10:30:00|1157.56|1155.06|1159.29|1156.79|1159.31|1156.81|1157.56|1155.06|0
1749465300000|2025-06-09 10:35:00|1159.17|1156.67|1158.76|1156.26|1159.41|1156.91|1158.73|1156.23|0
1749465600000|2025-06-09 10:40:00|1158.98|1156.48|1157.4|1154.9|1159.58|1157.08|1157.18|1154.68|0
1749465900000|2025-06-09 10:45:00|1157.53|1155.03|1157.48|1154.98|1157.8|1155.3|1156.94|1154.44|0
1749466200000|2025-06-09 10:50:00|1157.27|1154.77|1157.27|1154.77|1157.63|1155.13|1156.63|1154.13|0
1749466500000|2025-06-09 10:55:00|1157.12|1154.62|1156.99|1154.49|1157.51|1155.01|1155.51|1153.01|0
1749466800000|2025-06-09 11:00:00|1157.09|1154.59|1159.09|1156.59|1159.55|1157.05|1156.9|1154.4|0
1749467100000|2025-06-09 11:05:00|1159.3|1156.8|1160.75|1158.25|1161.13|1158.63|1158.95|1156.45|0
1749467400000|2025-06-09 11:10:00|1160.97|1158.47|1159.62|1157.12|1161|1158.5|1158.55|1156.05|0
1749467700000|2025-06-09 11:15:00|1160.05|1157.55|1160.24|1157.74|1162.15|1159.65|1159.22|1156.72|0
1749468000000|2025-06-09 11:20:00|1160.13|1157.63|1162.15|1159.65|1163.39|1160.89|1159.81|1157.31|0
1749468300000|2025-06-09 11:25:00|1161.94|1159.44|1161.08|1158.58|1162.41|1159.91|1160.53|1158.03|0
1749468600000|2025-06-09 11:30:00|1160.97|1158.47|1163.86|1161.36|1164.22|1161.72|1160.67|1158.17|0
1749468900000|2025-06-09 11:35:00|1163.75|1161.25|1165.61|1163.11|1166.48|1163.98|1163.54|1161.04|0
1749469200000|2025-06-09 11:40:00|1166.15|1163.65|1164.84|1162.34|1166.64|1164.14|1164.81|1162.31|0
1749469500000|2025-06-09 11:45:00|1164.94|1162.44|1163.58|1161.08|1165.16|1162.66|1162.67|1160.17|0
1749469800000|2025-06-09 11:50:00|1163.36|1160.86|1163.45|1160.95|1164.16|1161.66|1162.88|1160.38|0
1749470100000|2025-06-09 11:55:00|1163.39|1160.89|1164.33|1161.83|1165.73|1163.23|1163.17|1160.67|0
1749470400000|2025-06-09 12:00:00|1164.55|1162.05|1163.93|1161.43|1165.09|1162.59|1163.49|1160.99|0
1749470700000|2025-06-09 12:05:00|1163.83|1161.33|1163.63|1161.13|1164.51|1162.01|1162.91|1160.41|0
1749471000000|2025-06-09 12:10:00|1163.47|1160.97|1161.48|1158.98|1164|1161.5|1160.91|1158.41|0
1749471300000|2025-06-09 12:15:00|1161.47|1158.97|1162.06|1159.56|1162.32|1159.82|1160.82|1158.32|0
1749471600000|2025-06-09 12:20:00|1161.84|1159.34|1161.83|1159.33|1163.23|1160.73|1161.55|1159.05|0
1749471900000|2025-06-09 12:25:00|1162.5|1160|1163.74|1161.24|1165.13|1162.63|1162.48|1159.98|0
1749472200000|2025-06-09 12:30:00|1163.95|1161.45|1163.59|1161.09|1164.56|1162.06|1163.59|1161.09|0
1749472500000|2025-06-09 12:35:00|1163.16|1160.66|1163.98|1161.48|1165.27|1162.77|1163.16|1160.66|0
1749472800000|2025-06-09 12:40:00|1164.02|1161.52|1164.42|1161.92|1164.87|1162.37|1162.97|1160.47|0
1749473100000|2025-06-09 12:45:00|1164.63|1162.13|1163.61|1161.11|1165.14|1162.64|1163.61|1161.11|0
1749473400000|2025-06-09 12:50:00|1163.51|1161.01|1163.03|1160.53|1164.18|1161.68|1163.03|1160.53|0
1749473700000|2025-06-09 12:55:00|1163.4|1160.9|1161.97|1159.47|1163.72|1161.22|1161.03|1158.53|0
1749474000000|2025-06-09 13:00:00|1161.64|1159.14|1162.77|1160.27|1162.88|1160.38|1161.37|1158.87|0
1749474300000|2025-06-09 13:05:00|1162.93|1160.43|1162.78|1160.28|1163.48|1160.98|1162.53|1160.03|0
1749474600000|2025-06-09 13:10:00|1162.75|1160.25|1162.51|1160.01|1164|1161.5|1162.51|1160.01|0
1749474900000|2025-06-09 13:15:00|1162.3|1159.8|1160.28|1157.78|1163.41|1160.91|1160.15|1157.65|0
1749475200000|2025-06-09 13:20:00|1160.4|1157.9|1163.27|1160.27|1163.97|1161.47|1160.11|1157.61|0
1749475500000|2025-06-09 13:25:00|1162.62|1159.62|1161.32|1158.32|1164.13|1161.13|1160.89|1157.89|0
1749475800000|2025-06-09 13:30:00|1160.45|1157.95|1152.1|1149.6|1161.91|1159.41|1151.64|1149.14|0
1749476100000|2025-06-09 13:35:00|1151.89|1149.39|1152.61|1150.11|1154.88|1152.38|1150.54|1148.04|0
1749476400000|2025-06-09 13:40:00|1152.18|1149.68|1154.61|1152.11|1157.04|1154.54|1152.18|1149.68|0
1749476700000|2025-06-09 13:45:00|1154.72|1152.22|1157.14|1154.64|1157.66|1155.16|1154.08|1151.58|0
1749477000000|2025-06-09 13:50:00|1156.92|1154.42|1157.73|1155.23|1157.73|1155.23|1155.11|1152.61|0
1749477300000|2025-06-09 13:55:00|1157.14|1154.64|1153.97|1151.47|1157.81|1155.31|1153.75|1151.25|0
1749477600000|2025-06-09 14:00:00|1153.86|1151.36|1154.23|1151.73|1157.65|1155.15|1152.41|1149.91|0
1749477900000|2025-06-09 14:05:00|1154.45|1151.95|1155.41|1152.91|1156.51|1154.01|1153.96|1151.46|0
1749478200000|2025-06-09 14:10:00|1155.6|1153.1|1159.15|1156.65|1159.25|1156.75|1155.39|1152.89|0
1749478500000|2025-06-09 14:15:00|1158.93|1156.43|1160.06|1157.56|1160.83|1158.33|1157.46|1154.96|0
1749478800000|2025-06-09 14:20:00|1160.28|1157.78|1160.87|1158.37|1162|1159.5|1159.97|1157.47|0
1749479100000|2025-06-09 14:25:00|1161.09|1158.59|1160.01|1157.51|1162.16|1159.66|1159.63|1157.13|0
1749479400000|2025-06-09 14:30:00|1160.44|1157.94|1163.53|1161.03|1165.17|1162.67|1159.12|1156.62|0
1749479700000|2025-06-09 14:35:00|1163.47|1160.97|1161.42|1158.92|1163.68|1161.18|1159.67|1157.17|0
1749480000000|2025-06-09 14:40:00|1161.64|1159.14|1157.96|1155.46|1162.34|1159.84|1157.52|1155.02|0
1749480300000|2025-06-09 14:45:00|1157.66|1155.16|1155.82|1153.32|1157.66|1155.16|1155.02|1152.52|0
1749480600000|2025-06-09 14:50:00|1155.61|1153.11|1156.32|1153.82|1158.68|1156.18|1154.31|1151.81|0
1749480900000|2025-06-09 14:55:00|1156.63|1154.13|1158.22|1155.72|1158.48|1155.98|1155.64|1153.14|0
1749481200000|2025-06-09 15:00:00|1158.44|1155.94|1159.08|1156.58|1160.32|1157.82|1158.01|1155.51|0
1749481500000|2025-06-09 15:05:00|1159.21|1156.71|1160.55|1158.05|1160.84|1158.34|1158.94|1156.44|0
1749481800000|2025-06-09 15:10:00|1160.18|1157.68|1158.9|1156.4|1161.27|1158.77|1158.27|1155.77|0
1749482100000|2025-06-09 15:15:00|1158.68|1156.18|1158.04|1155.54|1159.65|1157.15|1156.43|1153.93|0
1749482400000|2025-06-09 15:20:00|1158.25|1155.75|1160.37|1157.87|1160.37|1157.87|1154.95|1152.45|0
1749482700000|2025-06-09 15:25:00|1160.16|1157.66|1155.54|1153.04|1160.37|1157.87|1154.35|1151.85|0
1749483000000|2025-06-09 15:30:00|1155.29|1152.79|1157.46|1154.96|1158.37|1155.87|1155.07|1152.57|0
1749483300000|2025-06-09 15:35:00|1157.48|1154.98|1159.72|1157.22|1159.79|1157.29|1157.48|1154.98|0
1749483600000|2025-06-09 15:40:00|1159.51|1157.01|1159.05|1156.55|1160.18|1157.68|1157.97|1155.47|0
1749483900000|2025-06-09 15:45:00|1159.48|1156.98|1158.89|1156.39|1160.42|1157.92|1158.17|1155.67|0
1749484200000|2025-06-09 15:50:00|1159.11|1156.61|1161.27|1158.77|1161.79|1159.29|1159.11|1156.61|0
1749484500000|2025-06-09 15:55:00|1161.49|1158.99|1160.9|1158.4|1161.83|1159.33|1160.1|1157.6|0
1749484800000|2025-06-09 16:00:00|1160.68|1158.18|1161.07|1158.57|1161.8|1159.3|1159.22|1156.72|0
1749485100000|2025-06-09 16:05:00|1160.86|1158.36|1158.83|1156.33|1161.72|1159.22|1156.85|1154.35|0
1749485400000|2025-06-09 16:10:00|1158.62|1156.12|1160.52|1158.02|1161.02|1158.52|1156.93|1154.43|0
1749485700000|2025-06-09 16:15:00|1160.27|1157.77|1159.94|1157.44|1160.84|1158.34|1158.95|1156.45|0
1749486000000|2025-06-09 16:20:00|1160.13|1157.63|1161.62|1159.12|1162.11|1159.61|1159.38|1156.88|0
1749486300000|2025-06-09 16:25:00|1161.6|1159.1|1160.44|1157.94|1162.12|1159.62|1160.04|1157.54|0
1749486600000|2025-06-09 16:30:00|1160.24|1157.74|1162.62|1160.12|1162.63|1160.13|1160.24|1157.74|0
1749486900000|2025-06-09 16:35:00|1162.74|1160.24|1163.12|1160.62|1163.53|1161.03|1162.15|1159.65|0
1749487200000|2025-06-09 16:40:00|1163.42|1160.92|1164.65|1162.15|1164.88|1162.38|1162.35|1159.85|0
1749487500000|2025-06-09 16:45:00|1164.67|1162.17|1165.54|1163.04|1166.75|1164.25|1164.13|1161.63|0
1749487800000|2025-06-09 16:50:00|1165.68|1163.18|1170.11|1167.61|1171.52|1169.02|1165.48|1162.98|0
1749488100000|2025-06-09 16:55:00|1170.13|1167.63|1167.84|1165.34|1170.13|1167.63|1166.98|1164.48|0
1749488400000|2025-06-09 17:00:00|1167.93|1165.43|1168.35|1165.85|1169.16|1166.66|1166.8|1164.3|0
1749488700000|2025-06-09 17:05:00|1168.46|1165.96|1168.97|1166.47|1170.78|1168.28|1168.46|1165.96|0
1749489000000|2025-06-09 17:10:00|1169.15|1166.65|1167.88|1165.38|1169.67|1167.17|1166.77|1164.27|0
1749489300000|2025-06-09 17:15:00|1167.67|1165.17|1163.8|1161.3|1167.98|1165.48|1163.02|1160.52|0
1749489600000|2025-06-09 17:20:00|1164.84|1162.34|1166.43|1163.93|1166.44|1163.94|1163.79|1161.29|0
1749489900000|2025-06-09 17:25:00|1166.87|1164.37|1168.98|1166.48|1171.59|1169.09|1166.87|1164.37|0
1749490200000|2025-06-09 17:30:00|1168.76|1166.26|1167.02|1164.52|1168.91|1166.41|1166.71|1164.21|0
1749490500000|2025-06-09 17:35:00|1167.24|1164.74|1169.13|1166.63|1169.41|1166.91|1166.92|1164.42|0
1749490800000|2025-06-09 17:40:00|1169.16|1166.66|1170.65|1168.15|1170.78|1168.28|1168.31|1165.81|0
1749491100000|2025-06-09 17:45:00|1170.68|1168.18|1169.74|1167.24|1170.9|1168.4|1169.71|1167.21|0
1749491400000|2025-06-09 17:50:00|1169.96|1167.46|1171.57|1169.07|1172.14|1169.64|1169.96|1167.46|0
1749491700000|2025-06-09 17:55:00|1171.28|1168.78|1170.1|1167.6|1171.81|1169.31|1169.74|1167.24|0
1749492000000|2025-06-09 18:00:00|1170.32|1167.82|1169.3|1166.8|1171.31|1168.81|1169.3|1166.8|0
1749492300000|2025-06-09 18:05:00|1169.08|1166.58|1169.45|1166.95|1170.48|1167.98|1168.36|1165.86|0
1749492600000|2025-06-09 18:10:00|1169.67|1167.17|1171.22|1168.72|1171.44|1168.94|1169.59|1167.09|0
1749492900000|2025-06-09 18:15:00|1171.09|1168.59|1170.6|1168.1|1171.83|1169.33|1170.08|1167.58|0
1749493200000|2025-06-09 18:20:00|1170.82|1168.32|1171.59|1169.09|1171.96|1169.46|1170.35|1167.85|0
1749493500000|2025-06-09 18:25:00|1171.8|1169.3|1170.99|1168.49|1172.56|1170.06|1170.85|1168.35|0
1749493800000|2025-06-09 18:30:00|1170.36|1167.86|1170.65|1168.15|1171.84|1169.34|1170.36|1167.86|0
1749494100000|2025-06-09 18:35:00|1170.43|1167.93|1167.23|1164.73|1171.35|1168.85|1166.37|1163.87|0
1749494400000|2025-06-09 18:40:00|1167.66|1165.16|1168.02|1165.52|1168.13|1165.63|1165.4|1162.9|0
1749494700000|2025-06-09 18:45:00|1168.24|1165.74|1168.77|1166.27|1169.95|1167.45|1167.24|1164.74|0
1749495000000|2025-06-09 18:50:00|1168.99|1166.49|1169.62|1167.12|1170.03|1167.53|1168.47|1165.97|0
1749495300000|2025-06-09 18:55:00|1169.68|1167.18|1171.01|1168.51|1173.63|1171.13|1169.68|1167.18|0
1749495600000|2025-06-09 19:00:00|1170.79|1168.29|1171.08|1168.58|1171.99|1169.49|1170.5|1168|0
1749495900000|2025-06-09 19:05:00|1171.35|1168.85|1169.91|1167.41|1171.67|1169.17|1168.8|1166.3|0
1749496200000|2025-06-09 19:10:00|1169.8|1167.3|1167.97|1165.47|1173.51|1171.01|1167.79|1165.29|0
1749496500000|2025-06-09 19:15:00|1168.18|1165.68|1167.82|1165.32|1168.82|1166.32|1167.2|1164.7|0
1749496800000|2025-06-09 19:20:00|1168.03|1165.53|1166.55|1164.05|1168.03|1165.53|1165.43|1162.93|0
1749497100000|2025-06-09 19:25:00|1166.33|1163.83|1166.75|1164.25|1167.64|1165.14|1165.64|1163.14|0
1749497400000|2025-06-09 19:30:00|1166.31|1163.81|1165.52|1163.02|1166.96|1164.46|1164.44|1161.94|0
1749497700000|2025-06-09 19:35:00|1165.3|1162.8|1165.68|1163.18|1168.53|1166.03|1165.3|1162.8|0
1749498000000|2025-06-09 19:40:00|1165.9|1163.4|1163.63|1161.13|1166.11|1163.61|1163.03|1160.53|0
1749498300000|2025-06-09 19:45:00|1163.42|1160.92|1164.63|1162.13|1164.63|1162.13|1161.63|1159.13|0
1749498600000|2025-06-09 19:50:00|1164.41|1161.91|1161.62|1159.12|1167.43|1164.93|1161.62|1159.12|0
1749498900000|2025-06-09 19:55:00|1164.42|1161.92|1156.56|1154.06|1165.14|1162.64|1156.56|1154.06|0
1749499200000|2025-06-09 20:00:00|1157.63|1155.13|1157.27|1154.77|1159.57|1157.07|1155.91|1153.41|0
1749499500000|2025-06-09 20:05:00|1157.49|1154.99|1157.28|1154.78|1158.66|1156.16|1156.92|1154.42|0
1749499800000|2025-06-09 20:10:00|1157.22|1154.72|1157.56|1155.06|1157.61|1155.11|1155.66|1153.16|0
1749500100000|2025-06-09 20:15:00|1157.13|1154.63|1156.18|1153.68|1157.19|1154.69|1155.96|1153.46|0
1749500400000|2025-06-09 20:20:00|1155.96|1153.46|1156.8|1154.3|1157.59|1155.09|1155.96|1153.46|0
1749500700000|2025-06-09 20:25:00|1157.02|1154.52|1157.64|1155.14|1157.89|1155.39|1156.47|1153.97|0
1749501000000|2025-06-09 20:30:00|1157.67|1155.17|1157.77|1155.27|1157.99|1155.49|1157.29|1154.79|0
1749501300000|2025-06-09 20:35:00|1157.98|1155.48|1158.07|1155.57|1158.55|1156.05|1157.4|1154.9|0
1749501600000|2025-06-09 20:40:00|1158.29|1155.79|1158.39|1155.89|1158.81|1156.31|1157.9|1155.4|0
1749501900000|2025-06-09 20:45:00|1158.17|1155.67|1158.46|1155.96|1158.8|1156.3|1158.06|1155.56|0
1749502200000|2025-06-09 20:50:00|1158.24|1155.74|1158.15|1155.65|1158.59|1156.09|1157.93|1155.43|0
1749502500000|2025-06-09 20:55:00|1158.4|1155.4|1159.91|1156.91|1159.91|1156.91|1158.4|1155.4|0
1749502800000|2025-06-09 21:00:00|1159.99|1156.99|1159.79|1156.79|1160.23|1157.23|1159.79|1156.79|0
1749503100000|2025-06-09 21:05:00|1160.1|1157.1|1159.87|1156.87|1160.1|1157.1|1159.79|1156.79|0
1749503400000|2025-06-09 21:10:00|1159.9|1156.9|1159.9|1156.9|1159.98|1156.98|1159.9|1156.9|0
1749503700000|2025-06-09 21:15:00|1159.98|1156.98|1159.59|1156.59|1160.1|1157.1|1159.55|1156.55|0
1749504000000|2025-06-09 21:20:00|1159.55|1156.55|1159.59|1156.59|1159.59|1156.59|1159.43|1156.43|0
1749504300000|2025-06-09 21:25:00|1159.51|1156.51|1160.02|1157.02|1160.02|1157.02|1159.47|1156.47|0
1749504600000|2025-06-09 21:30:00|1159.82|1156.82|1160.34|1157.34|1160.45|1157.45|1159.82|1156.82|0
1749504900000|2025-06-09 21:35:00|1160.25|1157.25|1160.14|1157.14|1160.25|1157.25|1159.82|1156.82|0
1749505200000|2025-06-09 21:40:00|1159.7|1156.7|1159.94|1156.94|1160.14|1157.14|1159.7|1156.7|0
1749505500000|2025-06-09 21:45:00|1159.96|1156.96|1160.09|1157.09|1160.09|1157.09|1159.7|1156.7|0
1749505800000|2025-06-09 21:50:00|1160.21|1157.21|1160.06|1157.06|1160.21|1157.21|1160.06|1157.06|0
1749506100000|2025-06-09 21:55:00|1159.97|1156.97|1160.21|1157.21|1160.33|1157.33|1159.97|1156.97|0
1749506400000|2025-06-09 22:00:00|1160.23|1157.23|1162.91|1159.91|1163.34|1160.34|1160.11|1157.11|0
1749506700000|2025-06-09 22:05:00|1163.02|1160.02|1162.16|1159.16|1163.34|1160.34|1161.4|1158.4|0
1749507000000|2025-06-09 22:10:00|1161.94|1158.94|1163.02|1160.02|1163.45|1160.45|1161.94|1158.94|0
1749507300000|2025-06-09 22:15:00|1163.23|1160.23|1163.88|1160.88|1164.1|1161.1|1163.02|1160.02|0
1749507600000|2025-06-09 22:20:00|1163.98|1160.98|1163.45|1160.45|1163.98|1160.98|1163.02|1160.02|0
1749507900000|2025-06-09 22:25:00|1163.34|1160.34|1162.15|1159.15|1163.66|1160.66|1162.15|1159.15|0
1749508200000|2025-06-09 22:30:00|1162.37|1159.37|1161.29|1158.29|1162.58|1159.58|1160.86|1157.86|0
1749508500000|2025-06-09 22:35:00|1161.17|1158.17|1161.29|1158.29|1161.5|1158.5|1160.85|1157.85|0
1749508800000|2025-06-09 22:40:00|1161.07|1158.07|1161.28|1158.28|1161.29|1158.29|1160.85|1157.85|0
1749509100000|2025-06-09 22:45:00|1161.07|1158.07|1160.85|1157.85|1161.28|1158.28|1160.85|1157.85|0
1749509400000|2025-06-09 22:50:00|1160.95|1157.95|1160.42|1157.42|1161.07|1158.07|1160.2|1157.2|0
1749509700000|2025-06-09 22:55:00|1160.63|1157.63|1160.2|1157.2|1160.85|1157.85|1159.99|1156.99|0
1749510000000|2025-06-09 23:00:00|1160.42|1157.42|1160.63|1157.63|1161.28|1158.28|1160.42|1157.42|0
1749510300000|2025-06-09 23:05:00|1160.42|1157.42|1160.63|1157.63|1161.06|1158.06|1160.2|1157.2|0
1749510600000|2025-06-09 23:10:00|1160.52|1157.52|1160.41|1157.41|1160.52|1157.52|1160.09|1157.09|0
1749510900000|2025-06-09 23:15:00|1160.63|1157.63|1161.49|1158.49|1161.49|1158.49|1160.63|1157.63|0
1749511200000|2025-06-09 23:20:00|1161.27|1158.27|1161.49|1158.49|1161.49|1158.49|1161.27|1158.27|0
1749511500000|2025-06-09 23:25:00|1161.7|1158.7|1161.49|1158.49|1161.7|1158.7|1161.06|1158.06|0
1749511800000|2025-06-09 23:30:00|1161.7|1158.7|1161.49|1158.49|1161.92|1158.92|1161.27|1158.27|0
1749512100000|2025-06-09 23:35:00|1161.7|1158.7|1161.48|1158.48|1161.7|1158.7|1161.05|1158.05|0
1749512400000|2025-06-09 23:40:00|1161.7|1158.7|1161.27|1158.27|1161.92|1158.92|1161.05|1158.05|0
1749512700000|2025-06-09 23:45:00|1161.48|1158.48|1161.27|1158.27|1161.7|1158.7|1160.94|1157.94|0
1749513000000|2025-06-09 23:50:00|1161.48|1158.48|1161.7|1158.7|1162.13|1159.13|1161.26|1158.26|0
1749513300000|2025-06-09 23:55:00|1161.48|1158.48|1161.26|1158.26|1161.7|1158.7|1161.26|1158.26|0
1749513600000|2025-06-10 00:00:00|1160.83|1157.83|1158.89|1155.89|1161.05|1158.05|1158.46|1155.46|0
1749513900000|2025-06-10 00:05:00|1158.67|1155.67|1158.24|1155.24|1158.67|1155.67|1157.59|1154.59|0
1749514200000|2025-06-10 00:10:00|1158.02|1155.02|1157.59|1154.59|1158.67|1155.67|1157.38|1154.38|0
1749514500000|2025-06-10 00:15:00|1157.81|1154.81|1158.47|1155.97|1159.29|1156.79|1157.38|1154.38|0
1749514800000|2025-06-10 00:20:00|1158.57|1156.07|1159.71|1157.21|1159.75|1157.25|1158.23|1155.73|0
1749515100000|2025-06-10 00:25:00|1159.56|1157.06|1160.32|1157.82|1161.41|1158.91|1158.79|1156.29|0
1749515400000|2025-06-10 00:30:00|1160.21|1157.71|1160.57|1158.07|1160.96|1158.46|1159.66|1157.16|0
1749515700000|2025-06-10 00:35:00|1160.79|1158.29|1163.65|1161.15|1164.25|1161.75|1160.13|1157.63|0
1749516000000|2025-06-10 00:40:00|1163.43|1160.93|1164.63|1162.13|1165.15|1162.65|1163.33|1160.83|0
1749516300000|2025-06-10 00:45:00|1164.41|1161.91|1165.57|1163.07|1166.04|1163.54|1164.37|1161.87|0
1749516600000|2025-06-10 00:50:00|1165.46|1162.96|1165.2|1162.7|1166.93|1164.43|1165.05|1162.55|0
1749516900000|2025-06-10 00:55:00|1165.52|1163.02|1166.07|1163.57|1166.37|1163.87|1164.47|1161.97|0
1749517200000|2025-06-10 01:00:00|1166.28|1163.78|1166.01|1163.51|1166.66|1164.16|1165.37|1162.87|0
1749517500000|2025-06-10 01:05:00|1166.02|1163.52|1167.34|1164.84|1167.78|1165.28|1166.02|1163.52|0
1749517800000|2025-06-10 01:10:00|1167.12|1164.62|1167.45|1164.95|1167.78|1165.28|1167.12|1164.62|0
1749518100000|2025-06-10 01:15:00|1167.66|1165.16|1172.39|1169.89|1173.45|1170.95|1167.64|1165.14|0
1749518400000|2025-06-10 01:20:00|1172.27|1169.77|1175.65|1173.15|1176.72|1174.22|1172.26|1169.76|0
1749518700000|2025-06-10 01:25:00|1175.75|1173.25|1179.64|1177.14|1180.5|1178|1175.75|1173.25|0
1749519000000|2025-06-10 01:30:00|1179.86|1177.36|1183.5|1181|1183.98|1181.48|1179.38|1176.88|0
1749519300000|2025-06-10 01:35:00|1183.07|1180.57|1182.07|1179.57|1184.52|1182.02|1181.34|1178.84|0
1749519600000|2025-06-10 01:40:00|1182.28|1179.78|1180.92|1178.42|1182.55|1180.05|1177.7|1175.2|0
1749519900000|2025-06-10 01:45:00|1181.35|1178.85|1182|1179.5|1182.59|1180.09|1180.44|1177.94|0
1749520200000|2025-06-10 01:50:00|1181.56|1179.06|1181.85|1179.35|1182.91|1180.41|1181.14|1178.64|0
1749520500000|2025-06-10 01:55:00|1181.74|1179.24|1182.81|1180.31|1183.34|1180.84|1181.64|1179.14|0
1749520800000|2025-06-10 02:00:00|1182.91|1180.41|1182.45|1179.95|1183.59|1181.09|1181.87|1179.37|0
1749521100000|2025-06-10 02:05:00|1182.55|1180.05|1181.85|1179.35|1182.71|1180.21|1181.42|1178.92|0
1749521400000|2025-06-10 02:10:00|1181.96|1179.46|1181.75|1179.25|1182.18|1179.68|1180.98|1178.48|0
1749521700000|2025-06-10 02:15:00|1181.64|1179.14|1182.13|1179.63|1182.31|1179.81|1180.95|1178.45|0
1749522000000|2025-06-10 02:20:00|1182.11|1179.61|1180.71|1178.21|1182.11|1179.61|1180.17|1177.67|0
1749522300000|2025-06-10 02:25:00|1180.59|1178.09|1180.59|1178.09|1181.2|1178.7|1180.17|1177.67|0
1749522600000|2025-06-10 02:30:00|1180.49|1177.99|1180.28|1177.78|1181.08|1178.58|1180.26|1177.76|0
1749522900000|2025-06-10 02:35:00|1180.29|1177.79|1180.79|1178.29|1181.1|1178.6|1180.06|1177.56|0
1749523200000|2025-06-10 02:40:00|1180.7|1178.2|1180.59|1178.09|1181.11|1178.61|1180.47|1177.97|0
1749523500000|2025-06-10 02:45:00|1180.81|1178.31|1180.85|1178.35|1182.06|1179.56|1180.03|1177.53|0
1749523800000|2025-06-10 02:50:00|1180.63|1178.13|1183.93|1181.43|1184.46|1181.96|1180.1|1177.6|0
1749524100000|2025-06-10 02:55:00|1184.04|1181.54|1183.09|1180.59|1184.15|1181.65|1182.48|1179.98|0
1749524400000|2025-06-10 03:00:00|1182.99|1180.49|1182.77|1180.27|1183.46|1180.96|1182.21|1179.71|0
1749524700000|2025-06-10 03:05:00|1182.78|1180.28|1180.87|1178.37|1182.85|1180.35|1180.87|1178.37|0
1749525000000|2025-06-10 03:10:00|1181.09|1178.59|1181.4|1178.9|1182.18|1179.68|1180.88|1178.38|0
1749525300000|2025-06-10 03:15:00|1181.48|1178.98|1181.22|1178.72|1181.71|1179.21|1181.16|1178.66|0
1749525600000|2025-06-10 03:20:00|1181.32|1178.82|1181.9|1179.4|1181.9|1179.4|1181.06|1178.56|0
1749525900000|2025-06-10 03:25:00|1181.1|1178.6|1181.39|1178.89|1181.82|1179.32|1181.08|1178.58|0
1749526200000|2025-06-10 03:30:00|1181.61|1179.11|1181.46|1178.96|1181.82|1179.32|1181.1|1178.6|0
1749526500000|2025-06-10 03:35:00|1181.68|1179.18|1181.46|1178.96|1182.04|1179.54|1181.15|1178.65|0
1749526800000|2025-06-10 03:40:00|1181.57|1179.07|1181.51|1179.01|1181.69|1179.19|1181.09|1178.59|0
1749527100000|2025-06-10 03:45:00|1181.42|1178.92|1181.39|1178.89|1181.75|1179.25|1180.92|1178.42|0
1749527400000|2025-06-10 03:50:00|1181.46|1178.96|1181.47|1178.97|1181.89|1179.39|1181.22|1178.72|0
1749527700000|2025-06-10 03:55:00|1181.42|1178.92|1181.63|1179.13|1181.84|1179.34|1180.88|1178.38|0
1749528000000|2025-06-10 04:00:00|1181.84|1179.34|1180.95|1178.45|1182.16|1179.66|1180.72|1178.22|0
1749528300000|2025-06-10 04:05:00|1181.22|1178.72|1181.36|1178.86|1182.31|1179.81|1180.66|1178.16|0
1749528600000|2025-06-10 04:10:00|1181.15|1178.65|1181.14|1178.64|1181.15|1178.65|1180.82|1178.32|0
1749528900000|2025-06-10 04:15:00|1181.36|1178.86|1180.92|1178.42|1181.49|1178.99|1180.83|1178.33|0
1749529200000|2025-06-10 04:20:00|1180.91|1178.41|1180.16|1177.66|1181.3|1178.8|1179.95|1177.45|0
1749529500000|2025-06-10 04:25:00|1179.95|1177.45|1180.24|1177.74|1180.77|1178.27|1179.82|1177.32|0
1749529800000|2025-06-10 04:30:00|1180.13|1177.63|1180.5|1178|1180.61|1178.11|1179.74|1177.24|0
1749530100000|2025-06-10 04:35:00|1180.28|1177.78|1180.06|1177.56|1180.76|1178.26|1179.99|1177.49|0
1749530400000|2025-06-10 04:40:00|1180.27|1177.77|1180.15|1177.65|1180.45|1177.95|1179.9|1177.4|0
1749530700000|2025-06-10 04:45:00|1180.24|1177.74|1180.29|1177.79|1180.65|1178.15|1180.12|1177.62|0
1749531000000|2025-06-10 04:50:00|1180.4|1177.9|1180.2|1177.7|1180.51|1178.01|1179.84|1177.34|0
1749531300000|2025-06-10 04:55:00|1180.1|1177.6|1180.36|1177.86|1180.87|1178.37|1179.76|1177.26|0
1749531600000|2025-06-10 05:00:00|1180.92|1178.42|1181.21|1178.71|1181.58|1179.08|1180.56|1178.06|0
1749531900000|2025-06-10 05:05:00|1180.99|1178.49|1178.18|1175.68|1180.99|1178.49|1177.16|1174.66|0
1749532200000|2025-06-10 05:10:00|1178.4|1175.9|1177.94|1175.44|1178.88|1176.38|1177.68|1175.18|0
1749532500000|2025-06-10 05:15:00|1177.73|1175.23|1173.73|1171.23|1177.78|1175.28|1173.52|1171.02|0
1749532800000|2025-06-10 05:20:00|1173.52|1171.02|1159.75|1157.25|1173.69|1171.19|1158.98|1156.48|0
1749533100000|2025-06-10 05:25:00|1159.31|1156.81|1153.4|1150.9|1162.25|1159.75|1151.78|1149.28|0
1749533400000|2025-06-10 05:30:00|1153.19|1150.69|1151.67|1149.17|1154.26|1151.76|1147.76|1145.26|0
1749533700000|2025-06-10 05:35:00|1151.23|1148.73|1162.16|1159.66|1162.6|1160.1|1150.32|1147.82|0
1749534000000|2025-06-10 05:40:00|1161.94|1159.44|1163.18|1160.68|1165.15|1162.65|1161.44|1158.94|0
1749534300000|2025-06-10 05:45:00|1163.07|1160.57|1160.86|1158.36|1163.72|1161.22|1160.28|1157.78|0
1749534600000|2025-06-10 05:50:00|1161.07|1158.57|1161.37|1158.87|1162.38|1159.88|1157.93|1155.43|0
1749534900000|2025-06-10 05:55:00|1160.34|1157.84|1162.63|1160.13|1163.17|1160.67|1160.34|1157.84|0
1749535200000|2025-06-10 06:00:00|1163.27|1160.77|1161.45|1158.95|1164.03|1161.53|1160.23|1157.73|0
1749535500000|2025-06-10 06:05:00|1161.23|1158.73|1159.98|1157.48|1163.11|1160.61|1159.32|1156.82|0
1749535800000|2025-06-10 06:10:00|1159.55|1157.05|1160.46|1157.96|1162.59|1160.09|1159.55|1157.05|0
1749536100000|2025-06-10 06:15:00|1160.73|1158.23|1161.97|1159.47|1163.99|1161.49|1159.55|1157.05|0
1749536400000|2025-06-10 06:20:00|1161.5|1159|1163.77|1161.27|1164.63|1162.13|1161.28|1158.78|0
1749536700000|2025-06-10 06:25:00|1163.83|1161.33|1163.03|1160.53|1164.47|1161.97|1162.15|1159.65|0
1749537000000|2025-06-10 06:30:00|1162.6|1160.1|1161.14|1158.64|1163.18|1160.68|1158.96|1156.46|0
1749537300000|2025-06-10 06:35:00|1161.36|1158.86|1160.37|1157.87|1161.45|1158.95|1160.03|1157.53|0
1749537600000|2025-06-10 06:40:00|1160.59|1158.09|1160.48|1157.98|1161.11|1158.61|1159.72|1157.22|0
1749537900000|2025-06-10 06:45:00|1160.52|1158.02|1159.46|1156.96|1160.76|1158.26|1158.67|1156.17|0
1749538200000|2025-06-10 06:50:00|1159.25|1156.75|1156.52|1154.02|1160.05|1157.55|1155.45|1152.95|0
1749538500000|2025-06-10 06:55:00|1156.73|1154.23|1157.36|1154.86|1158.78|1156.28|1155.84|1153.34|0
1749538800000|2025-06-10 07:00:00|1157.03|1154.53|1157.38|1154.88|1159.05|1156.55|1155.38|1152.88|0
1749539100000|2025-06-10 07:05:00|1157.16|1154.66|1154.92|1152.42|1158.71|1156.21|1154.48|1151.98|0
1749539400000|2025-06-10 07:10:00|1154.7|1152.2|1155.22|1152.72|1156.22|1153.72|1153.64|1151.14|0
1749539700000|2025-06-10 07:15:00|1155.32|1152.82|1157.11|1154.61|1157.85|1155.35|1154.63|1152.13|0
1749540000000|2025-06-10 07:20:00|1157|1154.5|1156.95|1154.45|1158.25|1155.75|1155.27|1152.77|0
1749540300000|2025-06-10 07:25:00|1157.01|1154.51|1155.21|1152.71|1159.79|1157.29|1155.2|1152.7|0
1749540600000|2025-06-10 07:30:00|1154.35|1151.85|1156.21|1153.71|1156.8|1154.3|1153.02|1150.52|0
1749540900000|2025-06-10 07:35:00|1156.53|1154.03|1153.83|1151.33|1156.92|1154.42|1153.83|1151.33|0
1749541200000|2025-06-10 07:40:00|1154.26|1151.76|1148.63|1146.13|1154.73|1152.23|1148.29|1145.79|0
1749541500000|2025-06-10 07:45:00|1145.53|1143.03|1149.86|1147.36|1150.49|1147.99|1142.64|1140.14|0
1749541800000|2025-06-10 07:50:00|1149.65|1147.15|1151.88|1149.38|1152.1|1149.6|1147.43|1144.93|0
1749542100000|2025-06-10 07:55:00|1151.77|1149.27|1153.74|1151.24|1154.11|1151.61|1150.9|1148.4|0
1749542400000|2025-06-10 08:00:00|1153.53|1151.03|1154.04|1151.54|1154.82|1152.32|1153.38|1150.88|0
1749542700000|2025-06-10 08:05:00|1154.2|1151.7|1154.85|1152.35|1155.37|1152.87|1152.92|1150.42|0
1749543000000|2025-06-10 08:10:00|1154.38|1151.88|1150.51|1148.01|1155.19|1152.69|1149.9|1147.4|0
1749543300000|2025-06-10 08:15:00|1151.15|1148.65|1149.81|1147.31|1153.06|1150.56|1148.38|1145.88|0
1749543600000|2025-06-10 08:20:00|1149.73|1147.23|1150.62|1148.12|1151.13|1148.63|1148.32|1145.82|0
1749543900000|2025-06-10 08:25:00|1150.41|1147.91|1150.77|1148.27|1152.06|1149.56|1149.34|1146.84|0
1749544200000|2025-06-10 08:30:00|1150.31|1147.81|1152.1|1149.6|1152.57|1150.07|1149.66|1147.16|0
1749544500000|2025-06-10 08:35:00|1151.64|1149.14|1157.47|1154.97|1158.25|1155.75|1151.46|1148.96|0
1749544800000|2025-06-10 08:40:00|1157.65|1155.15|1156.91|1154.41|1158.08|1155.58|1155.93|1153.43|0
1749545100000|2025-06-10 08:45:00|1156.53|1154.03|1157.39|1154.89|1158.16|1155.66|1156.06|1153.56|0
1749545400000|2025-06-10 08:50:00|1157.11|1154.61|1157.16|1154.66|1157.99|1155.49|1156.22|1153.72|0
1749545700000|2025-06-10 08:55:00|1156.67|1154.17|1156.19|1153.69|1157.1|1154.6|1155.77|1153.27|0
1749546000000|2025-06-10 09:00:00|1156.23|1153.73|1156.51|1154.01|1158.05|1155.55|1155.58|1153.08|0
1749546300000|2025-06-10 09:05:00|1156.74|1154.24|1157.46|1154.96|1158.03|1155.53|1155.96|1153.46|0
1749546600000|2025-06-10 09:10:00|1157.8|1155.3|1160.49|1157.99|1160.55|1158.05|1157.29|1154.79|0
1749546900000|2025-06-10 09:15:00|1160.31|1157.81|1160.94|1158.44|1160.94|1158.44|1160.14|1157.64|0
1749547200000|2025-06-10 09:20:00|1160.74|1158.24|1160.79|1158.29|1161.28|1158.78|1159.84|1157.34|0
1749547500000|2025-06-10 09:25:00|1160.89|1158.39|1161.12|1158.62|1161.41|1158.91|1160.55|1158.05|0
1749547800000|2025-06-10 09:30:00|1161.02|1158.52|1160.13|1157.63|1162.23|1159.73|1160.13|1157.63|0
1749548100000|2025-06-10 09:35:00|1160.34|1157.84|1160.91|1158.41|1161.46|1158.96|1159.98|1157.48|0
1749548400000|2025-06-10 09:40:00|1160.76|1158.26|1160.07|1157.57|1161.15|1158.65|1159.91|1157.41|0
1749548700000|2025-06-10 09:45:00|1159.86|1157.36|1160.4|1157.9|1160.75|1158.25|1159.45|1156.95|0
1749549000000|2025-06-10 09:50:00|1159.54|1157.04|1160.4|1157.9|1160.91|1158.41|1158.8|1156.3|0
1749549300000|2025-06-10 09:55:00|1160.19|1157.69|1160.49|1157.99|1160.88|1158.38|1159.49|1156.99|0
1749549600000|2025-06-10 10:00:00|1160.38|1157.88|1161.83|1159.33|1162.75|1160.25|1160.38|1157.88|0
1749549900000|2025-06-10 10:05:00|1161.94|1159.44|1162.73|1160.23|1163.63|1161.13|1161.66|1159.16|0
1749550200000|2025-06-10 10:10:00|1162.96|1160.46|1162.22|1159.72|1163.23|1160.73|1161.74|1159.24|0
1749550500000|2025-06-10 10:15:00|1162.54|1160.04|1164.19|1161.69|1164.43|1161.93|1161.69|1159.19|0
1749550800000|2025-06-10 10:20:00|1164.08|1161.58|1163.57|1161.07|1164.41|1161.91|1163.19|1160.69|0
1749551100000|2025-06-10 10:25:00|1163.46|1160.96|1161.33|1158.83|1163.93|1161.43|1161.11|1158.61|0
1749551400000|2025-06-10 10:30:00|1161.29|1158.79|1162.35|1159.85|1162.52|1160.02|1161.11|1158.61|0
1749551700000|2025-06-10 10:35:00|1162.21|1159.71|1162.45|1159.95|1162.96|1160.46|1161.05|1158.55|0
1749552000000|2025-06-10 10:40:00|1162.55|1160.05|1161.96|1159.46|1162.88|1160.38|1161.15|1158.65|0
1749552300000|2025-06-10 10:45:00|1162.08|1159.58|1161.22|1158.72|1162.24|1159.74|1160.75|1158.25|0
1749552600000|2025-06-10 10:50:00|1161.44|1158.94|1161.22|1158.72|1162.33|1159.83|1160.51|1158.01|0
1749552900000|2025-06-10 10:55:00|1161.26|1158.76|1161.89|1159.39|1162.2|1159.7|1160.63|1158.13|0
1749553200000|2025-06-10 11:00:00|1161.56|1159.06|1162.32|1159.82|1163.3|1160.8|1161.31|1158.81|0
1749553500000|2025-06-10 11:05:00|1162.21|1159.71|1157.53|1155.03|1162.47|1159.97|1152.44|1149.94|0
1749553800000|2025-06-10 11:10:00|1157.64|1155.14|1156.72|1154.22|1159.02|1156.52|1156.22|1153.72|0
1749554100000|2025-06-10 11:15:00|1156.6|1154.1|1157.79|1155.29|1158.01|1155.51|1156.37|1153.87|0
1749554400000|2025-06-10 11:20:00|1158.01|1155.51|1158.46|1155.96|1158.89|1156.39|1156.97|1154.47|0
1749554700000|2025-06-10 11:25:00|1158.24|1155.74|1157.93|1155.43|1158.93|1156.43|1157.44|1154.94|0
1749555000000|2025-06-10 11:30:00|1157.82|1155.32|1163.37|1160.87|1164.55|1162.05|1157.66|1155.16|0
1749555300000|2025-06-10 11:35:00|1163.16|1160.66|1162.89|1160.39|1163.93|1161.43|1161.78|1159.28|0
1749555600000|2025-06-10 11:40:00|1163.1|1160.6|1160.62|1158.12|1163.12|1160.62|1160.36|1157.86|0
1749555900000|2025-06-10 11:45:00|1160.29|1157.79|1161.42|1158.92|1161.72|1159.22|1160.29|1157.79|0
1749556200000|2025-06-10 11:50:00|1161.32|1158.82|1163.79|1161.29|1163.85|1161.35|1161.21|1158.71|0
1749556500000|2025-06-10 11:55:00|1164.01|1161.51|1165.85|1163.35|1165.92|1163.42|1163.62|1161.12|0
1749556800000|2025-06-10 12:00:00|1165.2|1162.7|1165.43|1162.93|1166.18|1163.68|1164.55|1162.05|0
1749557100000|2025-06-10 12:05:00|1165.64|1163.14|1165.12|1162.62|1166.2|1163.7|1163.85|1161.35|0
1749557400000|2025-06-10 12:10:00|1165.01|1162.51|1166.28|1163.78|1167.2|1164.7|1164.91|1162.41|0
1749557700000|2025-06-10 12:15:00|1166.06|1163.56|1166.23|1163.73|1167.57|1165.07|1165.85|1163.35|0
1749558000000|2025-06-10 12:20:00|1165.79|1163.29|1166.21|1163.71|1167.09|1164.59|1165.04|1162.54|0
1749558300000|2025-06-10 12:25:00|1165.58|1163.08|1165.98|1163.48|1166.45|1163.95|1165.31|1162.81|0
1749558600000|2025-06-10 12:30:00|1166.24|1163.74|1165.17|1162.67|1166.44|1163.94|1164.66|1162.16|0
1749558900000|2025-06-10 12:35:00|1165.38|1162.88|1166.44|1163.94|1166.44|1163.94|1164.9|1162.4|0
1749559200000|2025-06-10 12:40:00|1166.87|1164.37|1166.99|1164.49|1168.19|1165.69|1166.65|1164.15|0
1749559500000|2025-06-10 12:45:00|1167.09|1164.59|1167.66|1165.16|1168.43|1165.93|1166.68|1164.18|0
1749559800000|2025-06-10 12:50:00|1167.87|1165.37|1165.44|1162.94|1168.18|1165.68|1164.28|1161.78|0
1749560100000|2025-06-10 12:55:00|1165.22|1162.72|1165.49|1162.99|1166.52|1164.02|1164.89|1162.39|0
1749560400000|2025-06-10 13:00:00|1165.39|1162.89|1165.64|1163.14|1166.85|1164.35|1164.57|1162.07|0
1749560700000|2025-06-10 13:05:00|1165.42|1162.92|1165.31|1162.81|1166.3|1163.8|1164.64|1162.14|0
1749561000000|2025-06-10 13:10:00|1165.33|1162.83|1166.2|1163.7|1166.92|1164.42|1164.78|1162.28|0
1749561300000|2025-06-10 13:15:00|1165.9|1163.4|1165.89|1163.39|1166.83|1164.33|1164.77|1162.27|0
1749561600000|2025-06-10 13:20:00|1166.04|1163.54|1166.1|1163.1|1166.58|1164.08|1165.6|1162.99|0
1749561900000|2025-06-10 13:25:00|1165.89|1162.89|1163.94|1160.94|1165.89|1162.89|1162.22|1159.22|0
1749562200000|2025-06-10 13:30:00|1167.38|1164.88|1165.28|1162.78|1169.44|1166.94|1163.49|1160.99|0
1749562500000|2025-06-10 13:35:00|1165.93|1163.43|1169.25|1166.75|1169.25|1166.75|1163.88|1161.38|0
1749562800000|2025-06-10 13:40:00|1169.36|1166.86|1165.87|1163.37|1169.99|1167.49|1163.72|1161.22|0
1749563100000|2025-06-10 13:45:00|1166.09|1163.59|1168.23|1165.73|1168.44|1165.94|1164.37|1161.87|0
1749563400000|2025-06-10 13:50:00|1167.58|1165.08|1166.67|1164.17|1171.23|1168.73|1165.33|1162.83|0
1749563700000|2025-06-10 13:55:00|1166.45|1163.95|1166.06|1163.56|1167.14|1164.64|1164.83|1162.33|0
1749564000000|2025-06-10 14:00:00|1166.49|1163.99|1167.83|1165.33|1169.27|1166.77|1164.35|1161.85|0
1749564300000|2025-06-10 14:05:00|1168.05|1165.55|1167.83|1165.33|1169.74|1167.24|1167.47|1164.97|0
1749564600000|2025-06-10 14:10:00|1168.05|1165.55|1170.12|1167.62|1171.22|1168.72|1168.05|1165.55|0
1749564900000|2025-06-10 14:15:00|1169.9|1167.4|1171.06|1168.56|1172.14|1169.64|1169.81|1167.31|0
1749565200000|2025-06-10 14:20:00|1170.85|1168.35|1172.2|1169.7|1172.68|1170.18|1169.63|1167.13|0
1749565500000|2025-06-10 14:25:00|1171.99|1169.49|1172.29|1169.79|1172.77|1170.27|1169.93|1167.43|0
1749565800000|2025-06-10 14:30:00|1172.51|1170.01|1171.26|1168.76|1172.66|1170.16|1170.45|1167.95|0
1749566100000|2025-06-10 14:35:00|1171.47|1168.97|1172.36|1169.86|1172.75|1170.25|1170.7|1168.2|0
1749566400000|2025-06-10 14:40:00|1172.57|1170.07|1175.21|1172.71|1175.6|1173.1|1171.89|1169.39|0
1749566700000|2025-06-10 14:45:00|1174.99|1172.49|1174.07|1171.57|1175.93|1173.43|1173.54|1171.04|0
1749567000000|2025-06-10 14:50:00|1174.28|1171.78|1174.85|1172.35|1175.82|1173.32|1173.26|1170.76|0
1749567300000|2025-06-10 14:55:00|1174.64|1172.14|1170.98|1168.48|1175.4|1172.9|1170.11|1167.61|0
1749567600000|2025-06-10 15:00:00|1171.19|1168.69|1171.67|1169.17|1173.16|1170.66|1170.08|1167.58|0
1749567900000|2025-06-10 15:05:00|1171.45|1168.95|1171.18|1168.68|1174.72|1172.22|1171.01|1168.51|0
1749568200000|2025-06-10 15:10:00|1171.62|1169.12|1173.79|1171.29|1174.79|1172.29|1170.32|1167.82|0
1749568500000|2025-06-10 15:15:00|1174.01|1171.51|1173.31|1170.81|1174.78|1172.28|1172.02|1169.52|0
1749568800000|2025-06-10 15:20:00|1173.09|1170.59|1172.02|1169.52|1173.52|1171.02|1171.09|1168.59|0
1749569100000|2025-06-10 15:25:00|1171.8|1169.3|1172.19|1169.69|1173.94|1171.44|1171.3|1168.8|0
1749569400000|2025-06-10 15:30:00|1171.97|1169.47|1161.23|1158.73|1172.13|1169.63|1154.38|1151.88|0
1749569700000|2025-06-10 15:35:00|1160.79|1158.29|1164.58|1162.08|1165.02|1162.52|1160.79|1158.29|0
1749570000000|2025-06-10 15:40:00|1164.36|1161.86|1168.47|1165.97|1168.68|1166.18|1164.04|1161.54|0
1749570300000|2025-06-10 15:45:00|1168.25|1165.75|1169.26|1166.76|1170|1167.5|1167.35|1164.85|0
1749570600000|2025-06-10 15:50:00|1169.48|1166.98|1171.51|1169.01|1172.24|1169.74|1169.2|1166.7|0
1749570900000|2025-06-10 15:55:00|1171.63|1169.13|1172.2|1169.7|1172.79|1170.29|1171.08|1168.58|0
1749571200000|2025-06-10 16:00:00|1172.41|1169.91|1175.59|1173.09|1176.93|1174.43|1172.2|1169.7|0
1749571500000|2025-06-10 16:05:00|1175.8|1173.3|1175.66|1173.16|1176.95|1174.45|1175.23|1172.73|0
1749571800000|2025-06-10 16:10:00|1175.46|1172.96|1175.09|1172.59|1176.74|1174.24|1173.88|1171.38|0
1749572100000|2025-06-10 16:15:00|1175.11|1172.61|1176.02|1173.52|1176.57|1174.07|1174.33|1171.83|0
1749572400000|2025-06-10 16:20:00|1176.24|1173.74|1176.92|1174.42|1177.14|1174.64|1175.23|1172.73|0
1749572700000|2025-06-10 16:25:00|1176.82|1174.32|1177.66|1175.16|1178.33|1175.83|1176.41|1173.91|0
1749573000000|2025-06-10 16:30:00|1178.1|1175.6|1178.64|1176.14|1179.19|1176.69|1177.44|1174.94|0
1749573300000|2025-06-10 16:35:00|1178.86|1176.36|1179.33|1176.83|1179.8|1177.3|1178.03|1175.53|0
1749573600000|2025-06-10 16:40:00|1178.83|1176.33|1177.78|1175.28|1178.83|1176.33|1177.22|1174.72|0
1749573900000|2025-06-10 16:45:00|1177.57|1175.07|1178.29|1175.79|1179.76|1177.26|1177.57|1175.07|0
1749574200000|2025-06-10 16:50:00|1178.51|1176.01|1181.33|1178.83|1181.76|1179.26|1178.51|1176.01|0
1749574500000|2025-06-10 16:55:00|1181.55|1179.05|1181.04|1178.54|1181.97|1179.47|1180.35|1177.85|0
1749574800000|2025-06-10 17:00:00|1181.25|1178.75|1178.42|1175.92|1181.28|1178.78|1177.56|1175.06|0
1749575100000|2025-06-10 17:05:00|1178.21|1175.71|1179.99|1177.49|1180.33|1177.83|1177.33|1174.83|0
1749575400000|2025-06-10 17:10:00|1180.21|1177.71|1183.73|1181.23|1184.81|1182.31|1180.21|1177.71|0
1749575700000|2025-06-10 17:15:00|1183.51|1181.01|1181.75|1179.25|1184.35|1181.85|1181.02|1178.52|0
1749576000000|2025-06-10 17:20:00|1181.96|1179.46|1181.43|1178.93|1183.02|1180.52|1181.43|1178.93|0
1749576300000|2025-06-10 17:25:00|1181.21|1178.71|1178.72|1176.22|1182.01|1179.51|1178.47|1175.97|0
1749576600000|2025-06-10 17:30:00|1178.51|1176.01|1178.68|1176.18|1179.03|1176.53|1177.34|1174.84|0
1749576900000|2025-06-10 17:35:00|1178.89|1176.39|1177.98|1175.48|1179.58|1177.08|1177.68|1175.18|0
1749577200000|2025-06-10 17:40:00|1178.2|1175.7|1176.45|1173.95|1178.2|1175.7|1175.47|1172.97|0
1749577500000|2025-06-10 17:45:00|1176.67|1174.17|1175.28|1172.78|1177.15|1174.65|1174.37|1171.87|0
1749577800000|2025-06-10 17:50:00|1175.5|1173|1176.18|1173.68|1177|1174.5|1175.41|1172.91|0
1749578100000|2025-06-10 17:55:00|1176.28|1173.78|1173.62|1171.12|1176.55|1174.05|1173.23|1170.73|0
1749578400000|2025-06-10 18:00:00|1173.18|1170.68|1168.21|1165.71|1173.18|1170.68|1163.35|1160.85|0
1749578700000|2025-06-10 18:05:00|1167.78|1165.28|1169.88|1167.38|1171.3|1168.8|1164.91|1162.41|0
1749579000000|2025-06-10 18:10:00|1169.66|1167.16|1168.33|1165.83|1169.77|1167.27|1167.12|1164.62|0
1749579300000|2025-06-10 18:15:00|1168.11|1165.61|1170.18|1167.68|1170.7|1168.2|1168.05|1165.55|0
1749579600000|2025-06-10 18:20:00|1170.4|1167.9|1170.87|1168.37|1171.25|1168.75|1168.08|1165.58|0
1749579900000|2025-06-10 18:25:00|1170.65|1168.15|1169.6|1167.1|1170.76|1168.26|1167.72|1165.22|0
1749580200000|2025-06-10 18:30:00|1169.38|1166.88|1169.91|1167.41|1170.66|1168.16|1168.53|1166.03|0
1749580500000|2025-06-10 18:35:00|1169.51|1167.01|1172.29|1169.79|1173.47|1170.97|1169.51|1167.01|0
1749580800000|2025-06-10 18:40:00|1172.5|1170|1173.06|1170.56|1173.34|1170.84|1171.71|1169.21|0
1749581100000|2025-06-10 18:45:00|1172.87|1170.37|1173.17|1170.67|1174.11|1171.61|1172.57|1170.07|0
1749581400000|2025-06-10 18:50:00|1173.06|1170.56|1178.01|1175.51|1178.01|1175.51|1173.06|1170.56|0
1749581700000|2025-06-10 18:55:00|1177.79|1175.29|1182.95|1180.45|1186.12|1183.62|1177.79|1175.29|0
1749582000000|2025-06-10 19:00:00|1183.6|1181.1|1186.78|1184.28|1187.73|1185.23|1182.6|1180.1|0
1749582300000|2025-06-10 19:05:00|1187|1184.5|1188.67|1186.17|1191.85|1189.35|1186.77|1184.27|0
1749582600000|2025-06-10 19:10:00|1188.89|1186.39|1187.13|1184.63|1189.58|1187.08|1186.92|1184.42|0
1749582900000|2025-06-10 19:15:00|1187.35|1184.85|1184.87|1182.37|1187.67|1185.17|1182.37|1179.87|0
1749583200000|2025-06-10 19:20:00|1184.65|1182.15|1186.17|1183.67|1187.29|1184.79|1184.12|1181.62|0
1749583500000|2025-06-10 19:25:00|1186.06|1183.56|1185.26|1182.76|1186.48|1183.98|1184.71|1182.21|0
1749583800000|2025-06-10 19:30:00|1185.38|1182.88|1183.25|1180.75|1185.38|1182.88|1180.7|1178.2|0
1749584100000|2025-06-10 19:35:00|1182.81|1180.31|1180.94|1178.44|1183.29|1180.79|1179.12|1176.62|0
1749584400000|2025-06-10 19:40:00|1181.01|1178.51|1179.64|1177.14|1181.95|1179.45|1175.84|1173.34|0
1749584700000|2025-06-10 19:45:00|1179.86|1177.36|1178.82|1176.32|1180.46|1177.96|1178.01|1175.51|0
1749585000000|2025-06-10 19:50:00|1179.26|1176.76|1181.57|1179.07|1182.67|1180.17|1177.25|1174.75|0
1749585300000|2025-06-10 19:55:00|1181.36|1178.86|1188.64|1186.14|1189.72|1187.22|1180.92|1178.42|0
1749585600000|2025-06-10 20:00:00|1188.42|1185.92|1184.65|1182.15|1188.42|1185.92|1181.89|1179.39|0
1749585900000|2025-06-10 20:05:00|1184.86|1182.36|1184.26|1181.76|1185.22|1182.72|1183.76|1181.26|0
1749586200000|2025-06-10 20:10:00|1184.48|1181.98|1182.12|1179.62|1184.65|1182.15|1182.12|1179.62|0
1749586500000|2025-06-10 20:15:00|1181.96|1179.46|1185.93|1183.43|1188.54|1186.04|1181.96|1179.46|0
1749586800000|2025-06-10 20:20:00|1185.53|1183.03|1185.5|1183|1187.14|1184.64|1184.91|1182.41|0
1749587100000|2025-06-10 20:25:00|1185.28|1182.78|1184.14|1181.64|1185.92|1183.42|1184.14|1181.64|0
1749587400000|2025-06-10 20:30:00|1184.36|1181.86|1184.52|1182.02|1185.12|1182.62|1183.83|1181.33|0
1749587700000|2025-06-10 20:35:00|1184.47|1181.97|1185.24|1182.74|1185.6|1183.1|1184.39|1181.89|0
1749588000000|2025-06-10 20:40:00|1185.02|1182.52|1185.09|1182.59|1185.75|1183.25|1184.35|1181.85|0
1749588300000|2025-06-10 20:45:00|1185.31|1182.81|1184.93|1182.43|1185.57|1183.07|1184.4|1181.9|0
1749588600000|2025-06-10 20:50:00|1184.49|1181.99|1185.01|1182.51|1185.48|1182.98|1183.99|1181.49|0
1749588900000|2025-06-10 20:55:00|1185.05|1182.05|1184.95|1181.95|1185.91|1182.91|1184.83|1181.83|0
1749589200000|2025-06-10 21:00:00|1185.75|1182.75|1184.52|1181.52|1185.75|1182.75|1184.16|1181.16|0
1749589500000|2025-06-10 21:05:00|1184.56|1181.56|1184.48|1181.48|1184.96|1181.96|1184.48|1181.48|0
1749589800000|2025-06-10 21:10:00|1184.56|1181.56|1184.76|1181.76|1185.19|1182.19|1184.4|1181.4|0
1749590100000|2025-06-10 21:15:00|1184.71|1181.71|1184.71|1181.71|1185.03|1182.03|1184.71|1181.71|0
1749590400000|2025-06-10 21:20:00|1184.63|1181.63|1184.67|1181.67|1184.67|1181.67|1184.63|1181.63|0
1749590700000|2025-06-10 21:25:00|1184.63|1181.63|1184.24|1181.24|1184.67|1181.67|1184.24|1181.24|0
1749591000000|2025-06-10 21:30:00|1184.27|1181.27|1184.19|1181.19|1184.39|1181.39|1184.19|1181.19|0
1749591300000|2025-06-10 21:35:00|1184.24|1181.24|1184.24|1181.24|1184.24|1181.24|1184.19|1181.19|0
1749591600000|2025-06-10 21:40:00|1184.19|1181.19|1184.39|1181.39|1184.43|1181.43|1184.19|1181.19|0
1749591900000|2025-06-10 21:45:00|1184.36|1181.36|1184.18|1181.18|1184.48|1181.48|1183.86|1180.86|0
1749592200000|2025-06-10 21:50:00|1184.46|1181.46|1184.2|1181.2|1184.46|1181.46|1184.03|1181.03|0
1749592500000|2025-06-10 21:55:00|1184|1181|1183.44|1180.44|1184.28|1181.28|1182.97|1179.97|0
1749592800000|2025-06-10 22:00:00|1183.82|1180.82|1184.81|1181.81|1185.9|1182.9|1183.82|1180.82|0
1749593100000|2025-06-10 22:05:00|1185.03|1182.03|1185.46|1182.46|1186.11|1183.11|1184.81|1181.81|0
1749593400000|2025-06-10 22:10:00|1185.36|1182.36|1185.14|1182.14|1186.11|1183.11|1184.81|1181.81|0
1749593700000|2025-06-10 22:15:00|1185.57|1182.57|1185.57|1182.57|1186|1183|1185.35|1182.35|0
1749594000000|2025-06-10 22:20:00|1185.46|1182.46|1185.35|1182.35|1185.89|1182.89|1184.48|1181.48|0
1749594300000|2025-06-10 22:25:00|1185.24|1182.24|1184.7|1181.7|1186.65|1183.65|1184.7|1181.7|0
1749594600000|2025-06-10 22:30:00|1184.48|1181.48|1184.37|1181.37|1184.7|1181.7|1183.62|1180.62|0
1749594900000|2025-06-10 22:35:00|1184.48|1181.48|1184.7|1181.7|1185.35|1182.35|1184.48|1181.48|0
1749595200000|2025-06-10 22:40:00|1184.58|1181.58|1185.35|1182.35|1186|1183|1184.58|1181.58|0
1749595500000|2025-06-10 22:45:00|1185.45|1182.45|1185.13|1182.13|1185.56|1182.56|1184.91|1181.91|0
1749595800000|2025-06-10 22:50:00|1184.91|1181.91|1189.9|1186.9|1190.65|1187.65|1184.91|1181.91|0
1749596100000|2025-06-10 22:55:00|1189.79|1186.79|1189.46|1186.46|1191.09|1188.09|1189.46|1186.46|0
1749596400000|2025-06-10 23:00:00|1189.25|1186.25|1183.61|1180.61|1189.25|1186.25|1183.61|1180.61|0
1749596700000|2025-06-10 23:05:00|1183.39|1180.39|1179.16|1176.16|1184.26|1181.26|1177.86|1174.86|0
1749597000000|2025-06-10 23:10:00|1178.73|1175.73|1186.64|1183.64|1187.94|1184.94|1178.73|1175.73|0
1749597300000|2025-06-10 23:15:00|1186.86|1183.86|1191.3|1188.3|1194.67|1191.67|1186.86|1183.86|0
1749597600000|2025-06-10 23:20:00|1190.98|1187.98|1188.37|1185.37|1192.06|1189.06|1187.94|1184.94|0
1749597900000|2025-06-10 23:25:00|1188.48|1185.48|1189.89|1186.89|1190.64|1187.64|1188.15|1185.15|0
1749598200000|2025-06-10 23:30:00|1189.67|1186.67|1188.8|1185.8|1189.89|1186.89|1188.59|1185.59|0
1749598500000|2025-06-10 23:35:00|1188.59|1185.59|1186.3|1183.3|1189.02|1186.02|1186.2|1183.2|0
1749598800000|2025-06-10 23:40:00|1186.2|1183.2|1185.98|1182.98|1187.07|1184.07|1185.33|1182.33|0
1749599100000|2025-06-10 23:45:00|1185.55|1182.55|1183.59|1180.59|1186.41|1183.41|1183.38|1180.38|0
1749599400000|2025-06-10 23:50:00|1183.48|1180.48|1183.81|1180.81|1185.11|1182.11|1182.94|1179.94|0
1749599700000|2025-06-10 23:55:00|1184.46|1181.46|1185.98|1182.98|1185.98|1182.98|1183.81|1180.81|0
1749600000000|2025-06-11 00:00:00|1185.54|1182.54|1187.06|1184.06|1187.93|1184.93|1184.67|1181.67|0
1749600300000|2025-06-11 00:05:00|1186.84|1183.84|1185.43|1182.43|1186.95|1183.95|1182.94|1179.94|0
1749600600000|2025-06-11 00:10:00|1185.76|1182.76|1184.02|1181.02|1185.76|1182.76|1180.12|1177.12|0
1749600900000|2025-06-11 00:15:00|1183.91|1180.91|1185.45|1182.95|1185.8|1183.3|1182.56|1180.06|0
1749601200000|2025-06-11 00:20:00|1185.23|1182.73|1182.9|1180.4|1185.4|1182.9|1182.5|1180|0
1749601500000|2025-06-11 00:25:00|1182.79|1180.29|1182.47|1179.97|1183.98|1181.48|1182.17|1179.67|0
1749601800000|2025-06-11 00:30:00|1182.36|1179.86|1182.43|1179.93|1183.97|1181.47|1181.85|1179.35|0
1749602100000|2025-06-11 00:35:00|1182.32|1179.82|1179.98|1177.48|1182.8|1180.3|1179.13|1176.63|0
1749602400000|2025-06-11 00:40:00|1179.85|1177.35|1179.57|1177.07|1180.49|1177.99|1178.73|1176.23|0
1749602700000|2025-06-11 00:45:00|1179.79|1177.29|1178.83|1176.33|1180.54|1178.04|1178.72|1176.22|0
1749603000000|2025-06-11 00:50:00|1178.62|1176.12|1178.89|1176.39|1179.36|1176.86|1177.74|1175.24|0
1749603300000|2025-06-11 00:55:00|1178.99|1176.49|1177.85|1175.35|1179.37|1176.87|1177.73|1175.23|0
1749603600000|2025-06-11 01:00:00|1177.63|1175.13|1179.42|1176.92|1180.11|1177.61|1177.63|1175.13|0
1749603900000|2025-06-11 01:05:00|1179.21|1176.71|1178.14|1175.64|1179.85|1177.35|1177.36|1174.86|0
1749604200000|2025-06-11 01:10:00|1178.15|1175.65|1177.92|1175.42|1178.72|1176.22|1177.28|1174.78|0
1749604500000|2025-06-11 01:15:00|1178.13|1175.63|1177|1174.5|1178.35|1175.85|1176.81|1174.31|0
1749604800000|2025-06-11 01:20:00|1176.79|1174.29|1176.34|1173.84|1177.68|1175.18|1176.2|1173.7|0
1749605100000|2025-06-11 01:25:00|1176.13|1173.63|1174.4|1171.9|1176.37|1173.87|1172.98|1170.48|0
1749605400000|2025-06-11 01:30:00|1174.51|1172.01|1174.53|1172.03|1175.4|1172.9|1173.24|1170.74|0
1749605700000|2025-06-11 01:35:00|1174.3|1171.8|1172.29|1169.79|1174.62|1172.12|1171.23|1168.73|0
1749606000000|2025-06-11 01:40:00|1172.18|1169.68|1173.79|1171.29|1173.9|1171.4|1171.72|1169.22|0
1749606300000|2025-06-11 01:45:00|1173.68|1171.18|1176.16|1173.66|1176.55|1174.05|1173.21|1170.71|0
1749606600000|2025-06-11 01:50:00|1176.26|1173.76|1175.51|1173.01|1176.26|1173.76|1174.98|1172.48|0
1749606900000|2025-06-11 01:55:00|1175.29|1172.79|1174.49|1171.99|1175.56|1173.06|1174.01|1171.51|0
1749607200000|2025-06-11 02:00:00|1174.37|1171.87|1174.84|1172.34|1175.7|1173.2|1174.13|1171.63|0
1749607500000|2025-06-11 02:05:00|1174.95|1172.45|1174.54|1172.04|1175.14|1172.64|1173.91|1171.41|0
1749607800000|2025-06-11 02:10:00|1174.41|1171.91|1174.48|1171.98|1174.96|1172.46|1173.61|1171.11|0
1749608100000|2025-06-11 02:15:00|1174.57|1172.07|1173.97|1171.47|1174.9|1172.4|1173.81|1171.31|0
1749608400000|2025-06-11 02:20:00|1174.07|1171.57|1173.99|1171.49|1174.24|1171.74|1173.03|1170.53|0
1749608700000|2025-06-11 02:25:00|1174.21|1171.71|1173.85|1171.35|1174.24|1171.74|1173.56|1171.06|0
1749609000000|2025-06-11 02:30:00|1173.74|1171.24|1173.81|1171.31|1174.29|1171.79|1173.53|1171.03|0
1749609300000|2025-06-11 02:35:00|1173.77|1171.27|1174.15|1171.65|1174.56|1172.06|1173.52|1171.02|0
1749609600000|2025-06-11 02:40:00|1174.37|1171.87|1174.21|1171.71|1174.57|1172.07|1173.68|1171.18|0
1749609900000|2025-06-11 02:45:00|1174|1171.5|1173.78|1171.28|1174.41|1171.91|1173.49|1170.99|0
1749610200000|2025-06-11 02:50:00|1173.56|1171.06|1174.22|1171.72|1174.51|1172.01|1173.42|1170.92|0
1749610500000|2025-06-11 02:55:00|1174.21|1171.71|1173.54|1171.04|1174.41|1171.91|1173.41|1170.91|0
1749610800000|2025-06-11 03:00:00|1173.98|1171.48|1171.48|1168.98|1174.53|1172.03|1171.48|1168.98|0
1749611100000|2025-06-11 03:05:00|1171.7|1169.2|1172.71|1170.21|1173.27|1170.77|1171.48|1168.98|0
1749611400000|2025-06-11 03:10:00|1172.6|1170.1|1173.36|1170.86|1174.06|1171.56|1172.5|1170|0
1749611700000|2025-06-11 03:15:00|1173.25|1170.75|1172.76|1170.26|1173.89|1171.39|1172.24|1169.74|0
1749612000000|2025-06-11 03:20:00|1172.87|1170.37|1172.8|1170.3|1173.49|1170.99|1172.34|1169.84|0
1749612300000|2025-06-11 03:25:00|1173.01|1170.51|1173.67|1171.17|1174.34|1171.84|1172.91|1170.41|0
1749612600000|2025-06-11 03:30:00|1173.79|1171.29|1173.5|1171|1174.23|1171.73|1173.22|1170.72|0
1749612900000|2025-06-11 03:35:00|1173.56|1171.06|1173.16|1170.66|1174.18|1171.68|1172.84|1170.34|0
1749613200000|2025-06-11 03:40:00|1173.4|1170.9|1173.55|1171.05|1174.13|1171.63|1173.21|1170.71|0
1749613500000|2025-06-11 03:45:00|1173.94|1171.44|1173.6|1171.1|1174.19|1171.69|1173.57|1171.07|0
1749613800000|2025-06-11 03:50:00|1173.82|1171.32|1174.01|1171.51|1174.42|1171.92|1173.51|1171.01|0
1749614100000|2025-06-11 03:55:00|1173.9|1171.4|1174.48|1171.98|1174.99|1172.49|1173.75|1171.25|0
1749614400000|2025-06-11 04:00:00|1174.37|1171.87|1174.84|1172.34|1175.64|1173.14|1174.07|1171.57|0
1749614700000|2025-06-11 04:05:00|1174.74|1172.24|1175.1|1172.6|1175.1|1172.6|1174.48|1171.98|0
1749615000000|2025-06-11 04:10:00|1174.88|1172.38|1174.73|1172.23|1175.41|1172.91|1174.63|1172.13|0
1749615300000|2025-06-11 04:15:00|1174.62|1172.12|1175.74|1173.24|1177.06|1174.56|1174.62|1172.12|0
1749615600000|2025-06-11 04:20:00|1175.68|1173.18|1175.3|1172.8|1175.89|1173.39|1175.25|1172.75|0
1749615900000|2025-06-11 04:25:00|1175.52|1173.02|1174.71|1172.21|1175.7|1173.2|1174.42|1171.92|0
1749616200000|2025-06-11 04:30:00|1174.92|1172.42|1174.66|1172.16|1175.47|1172.97|1174.06|1171.56|0
1749616500000|2025-06-11 04:35:00|1174.44|1171.94|1173.87|1171.37|1174.64|1172.14|1173.24|1170.74|0
1749616800000|2025-06-11 04:40:00|1173.96|1171.46|1173.71|1171.21|1174.24|1171.74|1173.54|1171.04|0
1749617100000|2025-06-11 04:45:00|1173.69|1171.19|1173.82|1171.32|1174.48|1171.98|1173.17|1170.67|0
1749617400000|2025-06-11 04:50:00|1173.61|1171.11|1173.78|1171.28|1174.11|1171.61|1173.16|1170.66|0
1749617700000|2025-06-11 04:55:00|1173.67|1171.17|1170.2|1167.7|1174.08|1171.58|1169.09|1166.59|0
1749618000000|2025-06-11 05:00:00|1170.3|1167.8|1169.88|1167.38|1171.09|1168.59|1168.41|1165.91|0
1749618300000|2025-06-11 05:05:00|1169.77|1167.27|1170.75|1168.25|1171.7|1169.2|1169.45|1166.95|0
1749618600000|2025-06-11 05:10:00|1170.97|1168.47|1171.88|1169.38|1172|1169.5|1170.51|1168.01|0
1749618900000|2025-06-11 05:15:00|1171.75|1169.25|1171.68|1169.18|1172.67|1170.17|1171.47|1168.97|0
1749619200000|2025-06-11 05:20:00|1171.78|1169.28|1171.71|1169.21|1172.38|1169.88|1170.8|1168.3|0
1749619500000|2025-06-11 05:25:00|1171.26|1168.76|1171.91|1169.41|1172.62|1170.12|1170.83|1168.33|0
1749619800000|2025-06-11 05:30:00|1172.12|1169.62|1172.89|1170.39|1173.78|1171.28|1171.7|1169.2|0
1749620100000|2025-06-11 05:35:00|1172.77|1170.27|1172.72|1170.22|1173.37|1170.87|1172.26|1169.76|0
1749620400000|2025-06-11 05:40:00|1172.5|1170|1172.5|1170|1172.75|1170.25|1171.7|1169.2|0
1749620700000|2025-06-11 05:45:00|1172.55|1170.05|1171.51|1169.01|1172.89|1170.39|1171.43|1168.93|0
1749621000000|2025-06-11 05:50:00|1171.61|1169.11|1173.5|1171|1173.97|1171.47|1171.61|1169.11|0
1749621300000|2025-06-11 05:55:00|1173.55|1171.05|1171.3|1168.8|1173.84|1171.34|1170.87|1168.37|0
1749621600000|2025-06-11 06:00:00|1171.73|1169.23|1171.75|1169.25|1172.32|1169.82|1170.59|1168.09|0
1749621900000|2025-06-11 06:05:00|1171.65|1169.15|1170.98|1168.48|1171.65|1169.15|1170.11|1167.61|0
1749622200000|2025-06-11 06:10:00|1170.93|1168.43|1171.1|1168.6|1171.9|1169.4|1170.46|1167.96|0
1749622500000|2025-06-11 06:15:00|1170.77|1168.27|1172.12|1169.62|1173.01|1170.51|1170.45|1167.95|0
1749622800000|2025-06-11 06:20:00|1172.34|1169.84|1173.29|1170.79|1173.75|1171.25|1171.49|1168.99|0
1749623100000|2025-06-11 06:25:00|1173.4|1170.9|1173.47|1170.97|1174.27|1171.77|1172.3|1169.8|0
1749623400000|2025-06-11 06:30:00|1173.25|1170.75|1171.59|1169.09|1173.71|1171.21|1171.08|1168.58|0
1749623700000|2025-06-11 06:35:00|1171.29|1168.79|1171.72|1169.22|1172.08|1169.58|1170.51|1168.01|0
1749624000000|2025-06-11 06:40:00|1171.75|1169.25|1172.15|1169.65|1172.67|1170.17|1170.84|1168.34|0
1749624300000|2025-06-11 06:45:00|1172.03|1169.53|1171.84|1169.34|1173.13|1170.63|1171.3|1168.8|0
1749624600000|2025-06-11 06:50:00|1171.62|1169.12|1172.29|1169.79|1172.74|1170.24|1171.47|1168.97|0
1749624900000|2025-06-11 06:55:00|1172.07|1169.57|1172.51|1170.01|1173.04|1170.54|1171.64|1169.14|0
1749625200000|2025-06-11 07:00:00|1173.06|1170.56|1175.01|1172.51|1175.68|1173.18|1172.84|1170.34|0
1749625500000|2025-06-11 07:05:00|1175.44|1172.94|1173.35|1170.85|1176.97|1174.47|1173.21|1170.71|0
1749625800000|2025-06-11 07:10:00|1173.13|1170.63|1174.01|1171.51|1174.78|1172.28|1172.69|1170.19|0
1749626100000|2025-06-11 07:15:00|1174.22|1171.72|1175.53|1173.03|1175.82|1173.32|1173.29|1170.79|0
1749626400000|2025-06-11 07:20:00|1175.42|1172.92|1175.5|1173|1176.21|1173.71|1174.43|1171.93|0
1749626700000|2025-06-11 07:25:00|1175.6|1173.1|1173.9|1171.4|1175.62|1173.12|1173.5|1171|0
1749627000000|2025-06-11 07:30:00|1174.22|1171.72|1172.86|1170.36|1174.77|1172.27|1172.43|1169.93|0
1749627300000|2025-06-11 07:35:00|1173.07|1170.57|1172.97|1170.47|1174.1|1171.6|1172.49|1169.99|0
1749627600000|2025-06-11 07:40:00|1172.86|1170.36|1173.37|1170.87|1174.14|1171.64|1172.31|1169.81|0
1749627900000|2025-06-11 07:45:00|1173.7|1171.2|1174.22|1171.72|1174.62|1172.12|1172.62|1170.12|0
1749628200000|2025-06-11 07:50:00|1174.44|1171.94|1174.53|1172.03|1174.98|1172.48|1173.6|1171.1|0
1749628500000|2025-06-11 07:55:00|1174.65|1172.15|1174.74|1172.24|1175.83|1173.33|1174.21|1171.71|0
1749628800000|2025-06-11 08:00:00|1174.96|1172.46|1180.17|1177.67|1180.58|1178.08|1174.09|1171.59|0
1749629100000|2025-06-11 08:05:00|1180.38|1177.88|1178.62|1176.12|1180.6|1178.1|1178.31|1175.81|0
1749629400000|2025-06-11 08:10:00|1178.41|1175.91|1178.86|1176.36|1179.49|1176.99|1178.06|1175.56|0
1749629700000|2025-06-11 08:15:00|1178.83|1176.33|1179|1176.5|1179.38|1176.88|1178.27|1175.77|0
1749630000000|2025-06-11 08:20:00|1178.82|1176.32|1178.85|1176.35|1179.53|1177.03|1178.17|1175.67|0
1749630300000|2025-06-11 08:25:00|1178.95|1176.45|1179.63|1177.13|1179.87|1177.37|1178.22|1175.72|0
1749630600000|2025-06-11 08:30:00|1179.41|1176.91|1182.72|1180.22|1182.96|1180.46|1178.97|1176.47|0
1749630900000|2025-06-11 08:35:00|1182.83|1180.33|1184.38|1181.88|1184.89|1182.39|1182.65|1180.15|0
1749631200000|2025-06-11 08:40:00|1184.39|1181.89|1182.54|1180.04|1184.75|1182.25|1182.51|1180.01|0
1749631500000|2025-06-11 08:45:00|1182.66|1180.16|1182.81|1180.31|1182.81|1180.31|1181.34|1178.84|0
1749631800000|2025-06-11 08:50:00|1182.59|1180.09|1183.8|1181.3|1183.8|1181.3|1181.92|1179.42|0
1749632100000|2025-06-11 08:55:00|1183.44|1180.94|1182.83|1180.33|1183.54|1181.04|1182.75|1180.25|0
1749632400000|2025-06-11 09:00:00|1183.05|1180.55|1181.01|1178.51|1183.82|1181.32|1180.65|1178.15|0
1749632700000|2025-06-11 09:05:00|1180.8|1178.3|1181.14|1178.64|1181.92|1179.42|1180.5|1178|0
1749633000000|2025-06-11 09:10:00|1181.15|1178.65|1180.26|1177.76|1181.96|1179.46|1180.26|1177.76|0
1749633300000|2025-06-11 09:15:00|1180.05|1177.55|1180.35|1177.85|1181.05|1178.55|1179.83|1177.33|0
1749633600000|2025-06-11 09:20:00|1179.91|1177.41|1180.99|1178.49|1181.13|1178.63|1179.91|1177.41|0
1749633900000|2025-06-11 09:25:00|1180.77|1178.27|1182.25|1179.75|1182.25|1179.75|1180.28|1177.78|0
1749634200000|2025-06-11 09:30:00|1182.35|1179.85|1181.65|1179.15|1182.47|1179.97|1181.23|1178.73|0
1749634500000|2025-06-11 09:35:00|1181.86|1179.36|1181.35|1178.85|1181.86|1179.36|1180.53|1178.03|0
1749634800000|2025-06-11 09:40:00|1181.57|1179.07|1179.22|1176.72|1181.78|1179.28|1178.65|1176.15|0
1749635100000|2025-06-11 09:45:00|1179.34|1176.84|1178.91|1176.41|1179.74|1177.24|1178.91|1176.41|0
1749635400000|2025-06-11 09:50:00|1179|1176.5|1177.95|1175.45|1179.27|1176.77|1177.51|1175.01|0
1749635700000|2025-06-11 09:55:00|1178.01|1175.51|1177.65|1175.15|1178.26|1175.76|1177.38|1174.88|0
1749636000000|2025-06-11 10:00:00|1178.09|1175.59|1177.93|1175.43|1178.3|1175.8|1176.67|1174.17|0
1749636300000|2025-06-11 10:05:00|1177.82|1175.32|1180.06|1177.56|1180.33|1177.83|1177.21|1174.71|0
1749636600000|2025-06-11 10:10:00|1180.27|1177.77|1180.01|1177.51|1180.37|1177.87|1178.98|1176.48|0
1749636900000|2025-06-11 10:15:00|1179.79|1177.29|1179.7|1177.2|1180.85|1178.35|1179.49|1176.99|0
1749637200000|2025-06-11 10:20:00|1179.8|1177.3|1179.59|1177.09|1180.13|1177.63|1179.29|1176.79|0
1749637500000|2025-06-11 10:25:00|1179.7|1177.2|1179.97|1177.47|1179.97|1177.47|1178.65|1176.15|0
1749637800000|2025-06-11 10:30:00|1180.07|1177.57|1179|1176.5|1180.27|1177.77|1178.79|1176.29|0
1749638100000|2025-06-11 10:35:00|1178.55|1176.05|1179|1176.5|1179.1|1176.6|1178.34|1175.84|0
1749638400000|2025-06-11 10:40:00|1178.99|1176.49|1181.14|1178.64|1181.35|1178.85|1178.48|1175.98|0
1749638700000|2025-06-11 10:45:00|1180.57|1178.07|1181.07|1178.57|1181.22|1178.72|1180.24|1177.74|0
1749639000000|2025-06-11 10:50:00|1180.75|1178.25|1180.55|1178.05|1180.96|1178.46|1179.62|1177.12|0
1749639300000|2025-06-11 10:55:00|1180.13|1177.63|1179.99|1177.49|1180.74|1178.24|1179.48|1176.98|0
1749639600000|2025-06-11 11:00:00|1180.1|1177.6|1178.77|1176.27|1180.44|1177.94|1178.56|1176.06|0
1749639900000|2025-06-11 11:05:00|1178.98|1176.48|1178.45|1175.95|1178.99|1176.49|1177.76|1175.26|0
1749640200000|2025-06-11 11:10:00|1178.24|1175.74|1175.66|1173.16|1178.84|1176.34|1175.66|1173.16|0
1749640500000|2025-06-11 11:15:00|1175.22|1172.72|1172.07|1169.57|1176.22|1173.72|1171.64|1169.14|0
1749640800000|2025-06-11 11:20:00|1171.59|1169.09|1172.21|1169.71|1173.23|1170.73|1170.92|1168.42|0
1749641100000|2025-06-11 11:25:00|1172|1169.5|1175.83|1173.33|1175.99|1173.49|1172|1169.5|0
1749641400000|2025-06-11 11:30:00|1176.04|1173.54|1176.76|1174.26|1177.64|1175.14|1176.04|1173.54|0
1749641700000|2025-06-11 11:35:00|1176.64|1174.14|1177.14|1174.64|1178.07|1175.57|1175.73|1173.23|0
1749642000000|2025-06-11 11:40:00|1177.36|1174.86|1178.37|1175.87|1178.51|1176.01|1177.02|1174.52|0
1749642300000|2025-06-11 11:45:00|1178.26|1175.76|1179.81|1177.31|1180.04|1177.54|1178.15|1175.65|0
1749642600000|2025-06-11 11:50:00|1179.62|1177.12|1180.25|1177.75|1180.7|1178.2|1178.62|1176.12|0
1749642900000|2025-06-11 11:55:00|1180.46|1177.96|1181.36|1178.86|1182.6|1180.1|1180.29|1177.79|0
1749643200000|2025-06-11 12:00:00|1181.25|1178.75|1188.96|1186.46|1193.2|1190.7|1172.32|1169.82|0
1749643500000|2025-06-11 12:05:00|1187.66|1185.16|1177|1174.5|1190.48|1187.98|1176.35|1173.85|0
1749643800000|2025-06-11 12:10:00|1177.33|1174.83|1183.21|1180.71|1185.35|1182.85|1177.33|1174.83|0
1749644100000|2025-06-11 12:15:00|1182.76|1180.26|1180.75|1178.25|1182.94|1180.44|1177.73|1175.23|0
1749644400000|2025-06-11 12:20:00|1180.97|1178.47|1180.5|1178|1182.65|1180.15|1179.43|1176.93|0
1749644700000|2025-06-11 12:25:00|1180.6|1178.1|1183.34|1180.84|1185.28|1182.78|1179.23|1176.73|0
1749645000000|2025-06-11 12:30:00|1183.78|1181.28|1205.24|1202.74|1211.24|1208.74|1183.78|1181.28|0
1749645300000|2025-06-11 12:35:00|1205.68|1203.18|1211|1208.5|1211.35|1208.85|1205.42|1202.92|0
1749645600000|2025-06-11 12:40:00|1210.89|1208.39|1203.61|1201.11|1213.3|1210.8|1202.71|1200.21|0
1749645900000|2025-06-11 12:45:00|1203.84|1201.34|1199.25|1196.75|1205.26|1202.76|1199.03|1196.53|0
1749646200000|2025-06-11 12:50:00|1199.03|1196.53|1199.66|1197.16|1201.21|1198.71|1198.12|1195.62|0
1749646500000|2025-06-11 12:55:00|1199.48|1196.98|1199.93|1197.43|1201.63|1199.13|1196.84|1194.34|0
1749646800000|2025-06-11 13:00:00|1199.49|1196.99|1197.51|1195.01|1201.8|1199.3|1195|1192.5|0
1749647100000|2025-06-11 13:05:00|1197.73|1195.23|1198.01|1195.51|1198.93|1196.43|1195.75|1193.25|0
1749647400000|2025-06-11 13:10:00|1198.26|1195.76|1197.7|1195.2|1200.34|1197.84|1197.01|1194.51|0
1749647700000|2025-06-11 13:15:00|1197.48|1194.98|1198.54|1196.04|1199.33|1196.83|1196.11|1193.61|0
1749648000000|2025-06-11 13:20:00|1198.32|1195.82|1196.24|1193.24|1198.76|1196.26|1195.44|1192.94|0
1749648300000|2025-06-11 13:25:00|1196.02|1193.02|1197.76|1194.76|1198.63|1195.63|1195.81|1192.81|0
1749648600000|2025-06-11 13:30:00|1193.4|1190.9|1187.47|1184.97|1194.72|1192.22|1186.03|1183.53|0
1749648900000|2025-06-11 13:35:00|1187.26|1184.76|1189.77|1187.27|1191.98|1189.48|1184.55|1182.05|0
1749649200000|2025-06-11 13:40:00|1189.55|1187.05|1188.81|1186.31|1191.97|1189.47|1187.59|1185.09|0
1749649500000|2025-06-11 13:45:00|1187.94|1185.44|1186.82|1184.32|1188.65|1186.15|1179.95|1177.45|0
1749649800000|2025-06-11 13:50:00|1187.04|1184.54|1192.36|1189.86|1193.46|1190.96|1186.21|1183.71|0
1749650100000|2025-06-11 13:55:00|1191.77|1189.27|1192.49|1189.99|1194.57|1192.07|1189.93|1187.43|0
1749650400000|2025-06-11 14:00:00|1193.14|1190.64|1191.28|1188.78|1194.6|1192.1|1190.03|1187.53|0
1749650700000|2025-06-11 14:05:00|1192.15|1189.65|1194.62|1192.12|1194.74|1192.24|1189.67|1187.17|0
1749651000000|2025-06-11 14:10:00|1194.74|1192.24|1196.49|1193.99|1196.49|1193.99|1193.47|1190.97|0
1749651300000|2025-06-11 14:15:00|1196.27|1193.77|1199.95|1197.45|1200.58|1198.08|1196.27|1193.77|0
1749651600000|2025-06-11 14:20:00|1199.68|1197.18|1200.82|1198.32|1201.55|1199.05|1198.67|1196.17|0
1749651900000|2025-06-11 14:25:00|1201.03|1198.53|1202.09|1199.59|1203.09|1200.59|1200.74|1198.24|0
1749652200000|2025-06-11 14:30:00|1202.31|1199.81|1202.5|1200|1202.53|1200.03|1199.54|1197.04|0
1749652500000|2025-06-11 14:35:00|1202.72|1200.22|1201.17|1198.67|1202.94|1200.44|1200.05|1197.55|0
1749652800000|2025-06-11 14:40:00|1201.2|1198.7|1202.18|1199.68|1202.18|1199.68|1199.22|1196.72|0
1749653100000|2025-06-11 14:45:00|1201.74|1199.24|1201.43|1198.93|1203.93|1201.43|1200.89|1198.39|0
1749653400000|2025-06-11 14:50:00|1201.21|1198.71|1203.1|1200.6|1203.87|1201.37|1201.05|1198.55|0
1749653700000|2025-06-11 14:55:00|1203.16|1200.66|1201.93|1199.43|1204.9|1202.4|1201.24|1198.74|0
1749654000000|2025-06-11 15:00:00|1201.49|1198.99|1204.32|1201.82|1204.32|1201.82|1201.49|1198.99|0
1749654300000|2025-06-11 15:05:00|1204.11|1201.61|1193.78|1191.28|1204.11|1201.61|1193.35|1190.85|0
1749654600000|2025-06-11 15:10:00|1193.56|1191.06|1198.07|1195.57|1199.72|1197.22|1191.6|1189.1|0
1749654900000|2025-06-11 15:15:00|1198.29|1195.79|1201.14|1198.64|1201.96|1199.46|1197.83|1195.33|0
1749655200000|2025-06-11 15:20:00|1200.92|1198.42|1200.84|1198.34|1201.23|1198.73|1199.21|1196.71|0
1749655500000|2025-06-11 15:25:00|1200.62|1198.12|1197.47|1194.97|1201.05|1198.55|1196.42|1193.92|0
1749655800000|2025-06-11 15:30:00|1197.25|1194.75|1196.55|1194.05|1197.91|1195.41|1196.03|1193.53|0
1749656100000|2025-06-11 15:35:00|1196.34|1193.84|1196.32|1193.82|1198.66|1196.16|1195.9|1193.4|0
1749656400000|2025-06-11 15:40:00|1196.54|1194.04|1193.19|1190.69|1196.78|1194.28|1192.4|1189.9|0
1749656700000|2025-06-11 15:45:00|1193.51|1191.01|1192.56|1190.06|1195.48|1192.98|1188.89|1186.39|0
1749657000000|2025-06-11 15:50:00|1192.35|1189.85|1196.16|1193.66|1196.6|1194.1|1191.27|1188.77|0
1749657300000|2025-06-11 15:55:00|1195.94|1193.44|1191.68|1189.18|1196.16|1193.66|1190.45|1187.95|0
1749657600000|2025-06-11 16:00:00|1191.46|1188.96|1189.12|1186.62|1193.57|1191.07|1188.61|1186.11|0
1749657900000|2025-06-11 16:05:00|1188.91|1186.41|1186.31|1183.81|1189.12|1186.62|1182.33|1179.83|0
1749658200000|2025-06-11 16:10:00|1186.53|1184.03|1184.32|1181.82|1186.75|1184.25|1179.83|1177.33|0
1749658500000|2025-06-11 16:15:00|1184.1|1181.6|1181.29|1178.79|1185.98|1183.48|1179.56|1177.06|0
1749658800000|2025-06-11 16:20:00|1181.07|1178.57|1182.79|1180.29|1183.28|1180.78|1177.75|1175.25|0
1749659100000|2025-06-11 16:25:00|1182.58|1180.08|1187.97|1185.47|1187.97|1185.47|1182.05|1179.55|0
1749659400000|2025-06-11 16:30:00|1188.41|1185.91|1188.48|1185.98|1190.49|1187.99|1187.5|1185|0
1749659700000|2025-06-11 16:35:00|1188.04|1185.54|1184.98|1182.48|1188.55|1186.05|1183.82|1181.32|0
1749660000000|2025-06-11 16:40:00|1184.77|1182.27|1186.49|1183.99|1187.3|1184.8|1183.78|1181.28|0
1749660300000|2025-06-11 16:45:00|1186.71|1184.21|1189.73|1187.23|1190.72|1188.22|1185.29|1182.79|0
1749660600000|2025-06-11 16:50:00|1189.66|1187.16|1188.38|1185.88|1191.53|1189.03|1187.27|1184.77|0
1749660900000|2025-06-11 16:55:00|1188.5|1186|1189.47|1186.97|1190.2|1187.7|1187.82|1185.32|0
1749661200000|2025-06-11 17:00:00|1189.69|1187.19|1194.62|1192.12|1195.01|1192.51|1188.2|1185.7|0
1749661500000|2025-06-11 17:05:00|1194.41|1191.91|1196.51|1194.01|1196.51|1194.01|1193.03|1190.53|0
1749661800000|2025-06-11 17:10:00|1196.29|1193.79|1194.14|1191.64|1196.99|1194.49|1193.73|1191.23|0
1749662100000|2025-06-11 17:15:00|1194.26|1191.76|1194.51|1192.01|1195.86|1193.36|1192.66|1190.16|0
1749662400000|2025-06-11 17:20:00|1194.54|1192.04|1196.21|1193.71|1196.49|1193.99|1194.26|1191.76|0
1749662700000|2025-06-11 17:25:00|1196.43|1193.93|1197.77|1195.27|1198.29|1195.79|1196.43|1193.93|0
1749663000000|2025-06-11 17:30:00|1197.65|1195.15|1194.74|1192.24|1198.52|1196.02|1193.81|1191.31|0
1749663300000|2025-06-11 17:35:00|1194.62|1192.12|1193.5|1191|1195.3|1192.8|1192.54|1190.04|0
1749663600000|2025-06-11 17:40:00|1193.39|1190.89|1191.58|1189.08|1195.09|1192.59|1187.6|1185.1|0
1749663900000|2025-06-11 17:45:00|1191.79|1189.29|1187.47|1184.97|1191.79|1189.29|1186.88|1184.38|0
1749664200000|2025-06-11 17:50:00|1186.6|1184.1|1186.88|1184.38|1188.19|1185.69|1184.43|1181.93|0
1749664500000|2025-06-11 17:55:00|1187.2|1184.7|1181.93|1179.43|1188.68|1186.18|1180.46|1177.96|0
1749664800000|2025-06-11 18:00:00|1181.28|1178.78|1169.8|1167.3|1184.13|1181.63|1164.93|1162.43|0
1749665100000|2025-06-11 18:05:00|1168.72|1166.22|1175.41|1172.91|1177.53|1175.03|1168.05|1165.55|0
1749665400000|2025-06-11 18:10:00|1174.11|1171.61|1166.02|1163.52|1174.83|1172.33|1165.7|1163.2|0
1749665700000|2025-06-11 18:15:00|1164.5|1162|1163.85|1160.85|1166.36|1163.86|1154.88|1152.38|0
1749666000000|2025-06-11 18:20:00|1163.64|1160.64|1166.62|1163.62|1170.47|1167.47|1163.54|1160.54|0
1749666300000|2025-06-11 18:25:00|1166.41|1163.41|1167.31|1164.81|1172.19|1169.69|1165.2|1162.7|0
1749666600000|2025-06-11 18:30:00|1166.01|1163.51|1172.57|1170.07|1174.64|1172.14|1160.28|1157.78|0
1749666900000|2025-06-11 18:35:00|1172.78|1170.28|1174.99|1172.49|1176.52|1174.02|1169.07|1166.57|0
1749667200000|2025-06-11 18:40:00|1174.78|1172.28|1178.32|1175.82|1179.31|1176.81|1172.53|1170.03|0
1749667500000|2025-06-11 18:45:00|1178.76|1176.26|1180.16|1177.66|1180.74|1178.24|1177.57|1175.07|0
1749667800000|2025-06-11 18:50:00|1179.95|1177.45|1173.58|1171.08|1179.95|1177.45|1172.29|1169.79|0
1749668100000|2025-06-11 18:55:00|1172.93|1170.43|1168.4|1165.9|1173.64|1171.14|1167.83|1165.33|0
1749668400000|2025-06-11 19:00:00|1168.61|1166.11|1166.63|1164.13|1169.89|1167.39|1164.62|1162.12|0
1749668700000|2025-06-11 19:05:00|1165.76|1163.26|1168.31|1165.81|1169.22|1166.72|1161.43|1158.93|0
1749669000000|2025-06-11 19:10:00|1168.52|1166.02|1169.82|1167.32|1170.44|1167.94|1167.07|1164.57|0
1749669300000|2025-06-11 19:15:00|1169.6|1167.1|1164.57|1162.07|1170.13|1167.63|1164.06|1161.56|0
1749669600000|2025-06-11 19:20:00|1164.24|1161.74|1169.83|1167.33|1170.84|1168.34|1163.28|1160.78|0
1749669900000|2025-06-11 19:25:00|1170.26|1167.76|1166.49|1163.99|1171.53|1169.03|1164.3|1161.8|0
1749670200000|2025-06-11 19:30:00|1166.81|1164.31|1161.51|1159.01|1169.51|1167.01|1160.74|1158.24|0
1749670500000|2025-06-11 19:35:00|1161.29|1158.79|1167.89|1165.39|1168.85|1166.35|1161.01|1158.51|0
1749670800000|2025-06-11 19:40:00|1167.67|1165.17|1169.09|1166.59|1169.57|1167.07|1165.01|1162.51|0
1749671100000|2025-06-11 19:45:00|1168.88|1166.38|1165.67|1163.17|1172.63|1170.13|1165.52|1163.02|0
1749671400000|2025-06-11 19:50:00|1165.71|1163.21|1170.87|1168.37|1172.72|1170.22|1165.7|1163.2|0
1749671700000|2025-06-11 19:55:00|1170.33|1167.83|1176.45|1173.95|1176.45|1173.95|1170.33|1167.83|0
1749672000000|2025-06-11 20:00:00|1175.08|1172.58|1174.54|1172.04|1175.08|1172.58|1171.77|1169.27|0
1749672300000|2025-06-11 20:05:00|1174.76|1172.26|1173.9|1171.4|1176.14|1173.64|1173.17|1170.67|0
1749672600000|2025-06-11 20:10:00|1174.12|1171.62|1174.77|1172.27|1175.5|1173|1174.03|1171.53|0
1749672900000|2025-06-11 20:15:00|1174.99|1172.49|1179.72|1177.22|1179.94|1177.44|1174.38|1171.88|0
1749673200000|2025-06-11 20:20:00|1179.51|1177.01|1178.3|1175.8|1179.81|1177.31|1177.89|1175.39|0
1749673500000|2025-06-11 20:25:00|1178.09|1175.59|1177.41|1174.91|1179.18|1176.68|1177.32|1174.82|0
1749673800000|2025-06-11 20:30:00|1177.2|1174.7|1175.46|1172.96|1177.32|1174.82|1174.84|1172.34|0
1749674100000|2025-06-11 20:35:00|1175.25|1172.75|1174.08|1171.58|1175.42|1172.92|1174.04|1171.54|0
1749674400000|2025-06-11 20:40:00|1174.3|1171.8|1174.61|1172.11|1174.77|1172.27|1173.22|1170.72|0
1749674700000|2025-06-11 20:45:00|1174.83|1172.33|1173.68|1171.18|1174.87|1172.37|1173.35|1170.85|0
1749675000000|2025-06-11 20:50:00|1173.9|1171.4|1174.33|1171.83|1174.8|1172.3|1173.6|1171.1|0
1749675300000|2025-06-11 20:55:00|1174.58|1171.58|1174.57|1171.57|1175.22|1172.22|1173.71|1170.71|0
1749675600000|2025-06-11 21:00:00|1174.93|1171.93|1175.19|1172.19|1176.17|1173.17|1174.24|1171.24|0
1749675900000|2025-06-11 21:05:00|1175.39|1172.39|1175.89|1172.89|1175.89|1172.89|1175.22|1172.22|0
1749676200000|2025-06-11 21:10:00|1175.94|1172.94|1176.17|1173.17|1176.17|1173.17|1175.85|1172.85|0
1749676500000|2025-06-11 21:15:00|1175.89|1172.89|1175.54|1172.54|1176.37|1173.37|1175.49|1172.49|0
1749676800000|2025-06-11 21:20:00|1175.34|1172.34|1173.37|1170.37|1175.34|1172.34|1173.17|1170.17|0
1749677100000|2025-06-11 21:25:00|1173.73|1170.73|1171.63|1168.63|1173.73|1170.73|1171.63|1168.63|0
1749677400000|2025-06-11 21:30:00|1171.59|1168.59|1172.26|1169.26|1172.26|1169.26|1171.47|1168.47|0
1749677700000|2025-06-11 21:35:00|1172.34|1169.34|1172.37|1169.37|1172.45|1169.45|1172.22|1169.22|0
1749678000000|2025-06-11 21:40:00|1172.26|1169.26|1171.86|1168.86|1172.26|1169.26|1171.86|1168.86|0
1749678300000|2025-06-11 21:45:00|1171.98|1168.98|1171.76|1168.76|1172.35|1169.35|1171.68|1168.68|0
1749678600000|2025-06-11 21:50:00|1172.2|1169.2|1171.84|1168.84|1172.31|1169.31|1171.84|1168.84|0
1749678900000|2025-06-11 21:55:00|1171.88|1168.88|1171.56|1168.56|1171.94|1168.94|1171.31|1168.31|0
1749679200000|2025-06-11 22:00:00|1171.43|1168.43|1168.62|1165.62|1172.61|1169.61|1167.97|1164.97|0
1749679500000|2025-06-11 22:05:00|1168.5|1165.5|1172.39|1169.39|1173.26|1170.26|1168.5|1165.5|0
1749679800000|2025-06-11 22:10:00|1172.29|1169.29|1173.37|1170.37|1173.47|1170.47|1171.96|1168.96|0
1749680100000|2025-06-11 22:15:00|1173.15|1170.15|1172.29|1169.29|1173.15|1170.15|1172.07|1169.07|0
1749680400000|2025-06-11 22:20:00|1172.5|1169.5|1174.23|1171.23|1174.66|1171.66|1172.28|1169.28|0
1749680700000|2025-06-11 22:25:00|1173.9|1170.9|1176.28|1173.28|1176.5|1173.5|1173.8|1170.8|0
1749681000000|2025-06-11 22:30:00|1176.39|1173.39|1177.25|1174.25|1177.69|1174.69|1176.17|1173.17|0
1749681300000|2025-06-11 22:35:00|1177.47|1174.47|1174.66|1171.66|1177.9|1174.9|1174.44|1171.44|0
1749681600000|2025-06-11 22:40:00|1174.76|1171.76|1174.44|1171.44|1175.52|1172.52|1173.58|1170.58|0
1749681900000|2025-06-11 22:45:00|1174.66|1171.66|1174.11|1171.11|1174.76|1171.76|1173.46|1170.46|0
1749682200000|2025-06-11 22:50:00|1174.22|1171.22|1168.17|1165.17|1174.22|1171.22|1168.17|1165.17|0
1749682500000|2025-06-11 22:55:00|1167.95|1164.95|1166.66|1163.66|1167.95|1164.95|1164.39|1161.39|0
1749682800000|2025-06-11 23:00:00|1166.55|1163.55|1166.22|1163.22|1167.52|1164.52|1165.47|1162.47|0
1749683100000|2025-06-11 23:05:00|1166.11|1163.11|1166.65|1163.65|1167.09|1164.09|1163.2|1160.2|0
1749683400000|2025-06-11 23:10:00|1166.44|1163.44|1165.79|1162.79|1167.52|1164.52|1164.49|1161.49|0
1749683700000|2025-06-11 23:15:00|1166.01|1163.01|1164.28|1161.28|1166.22|1163.22|1164.06|1161.06|0
1749684000000|2025-06-11 23:20:00|1164.17|1161.17|1166|1163|1166.65|1163.65|1163.85|1160.85|0
1749684300000|2025-06-11 23:25:00|1165.89|1162.89|1165.46|1162.46|1166.22|1163.22|1165.14|1162.14|0
1749684600000|2025-06-11 23:30:00|1165.03|1162.03|1167.29|1164.29|1167.51|1164.51|1165.03|1162.03|0
1749684900000|2025-06-11 23:35:00|1167.94|1164.94|1169.67|1166.67|1170.53|1167.53|1167.73|1164.73|0
1749685200000|2025-06-11 23:40:00|1169.89|1166.89|1170.1|1167.1|1171.61|1168.61|1169.88|1166.88|0
1749685500000|2025-06-11 23:45:00|1169.99|1166.99|1167.51|1164.51|1169.99|1166.99|1167.29|1164.29|0
1749685800000|2025-06-11 23:50:00|1167.72|1164.72|1167.5|1164.5|1167.83|1164.83|1166.21|1163.21|0
1749686100000|2025-06-11 23:55:00|1167.72|1164.72|1166.1|1163.1|1167.94|1164.94|1166.1|1163.1|0
1749686400000|2025-06-12 00:00:00|1166.42|1163.42|1165.23|1162.23|1168.15|1165.15|1165.13|1162.13|0
1749686700000|2025-06-12 00:05:00|1164.91|1161.91|1164.05|1161.05|1165.02|1162.02|1161.99|1158.99|0
1749687000000|2025-06-12 00:10:00|1163.72|1160.72|1164.26|1161.26|1165.45|1162.45|1163.18|1160.18|0
1749687300000|2025-06-12 00:15:00|1164.48|1161.48|1165.32|1162.82|1165.62|1163.12|1163.6|1161.1|0
1749687600000|2025-06-12 00:20:00|1165.54|1163.04|1164.58|1162.08|1166.09|1163.59|1164.41|1161.91|0
1749687900000|2025-06-12 00:25:00|1164.8|1162.3|1161.22|1158.72|1165.59|1163.09|1155.63|1153.13|0
1749688200000|2025-06-12 00:30:00|1161.44|1158.94|1165.01|1162.51|1165.72|1163.22|1161.22|1158.72|0
1749688500000|2025-06-12 00:35:00|1164.91|1162.41|1161.03|1158.53|1166.38|1163.88|1157.91|1155.41|0
1749688800000|2025-06-12 00:40:00|1160.82|1158.32|1162.68|1160.18|1163.35|1160.85|1158.72|1156.22|0
1749689100000|2025-06-12 00:45:00|1162.57|1160.07|1161.05|1158.55|1162.95|1160.45|1160.13|1157.63|0
1749689400000|2025-06-12 00:50:00|1160.83|1158.33|1156.61|1154.11|1160.83|1158.33|1155.52|1153.02|0
1749689700000|2025-06-12 00:55:00|1156.82|1154.32|1156.25|1153.75|1157.91|1155.41|1154.41|1151.91|0
1749690000000|2025-06-12 01:00:00|1156.46|1153.96|1157.45|1154.95|1158.53|1156.03|1156.07|1153.57|0
1749690300000|2025-06-12 01:05:00|1157.34|1154.84|1158.25|1155.75|1158.25|1155.75|1156.45|1153.95|0
1749690600000|2025-06-12 01:10:00|1158.46|1155.96|1157.73|1155.23|1158.8|1156.3|1157.38|1154.88|0
1749690900000|2025-06-12 01:15:00|1157.94|1155.44|1158.55|1156.05|1159.67|1157.17|1157.78|1155.28|0
1749691200000|2025-06-12 01:20:00|1158.66|1156.16|1155|1152.5|1159.63|1157.13|1154.55|1152.05|0
1749691500000|2025-06-12 01:25:00|1155.21|1152.71|1151.2|1148.7|1155.21|1152.71|1150.73|1148.23|0
1749691800000|2025-06-12 01:30:00|1151.41|1148.91|1151.69|1149.19|1153.44|1150.94|1150.67|1148.17|0
1749692100000|2025-06-12 01:35:00|1151.79|1149.29|1147.92|1145.42|1152.62|1150.12|1147.42|1144.92|0
1749692400000|2025-06-12 01:40:00|1148.56|1146.06|1151.17|1148.67|1151.17|1148.67|1148.18|1145.68|0
1749692700000|2025-06-12 01:45:00|1150.4|1147.9|1149.23|1146.73|1150.86|1148.36|1148.4|1145.9|0
1749693000000|2025-06-12 01:50:00|1149.56|1147.06|1151.3|1148.8|1151.55|1149.05|1148.63|1146.13|0
1749693300000|2025-06-12 01:55:00|1151.51|1149.01|1152.37|1149.87|1153.16|1150.66|1151.51|1149.01|0
1749693600000|2025-06-12 02:00:00|1152.15|1149.65|1154.02|1151.52|1155.3|1152.8|1151.82|1149.32|0
1749693900000|2025-06-12 02:05:00|1153.8|1151.3|1152.21|1149.71|1154.1|1151.6|1151.99|1149.49|0
1749694200000|2025-06-12 02:10:00|1151.99|1149.49|1152.89|1150.39|1153.17|1150.67|1150.77|1148.27|0
1749694500000|2025-06-12 02:15:00|1152.78|1150.28|1153.29|1150.79|1153.43|1150.93|1151.5|1149|0
1749694800000|2025-06-12 02:20:00|1153.07|1150.57|1153.34|1150.84|1154.05|1151.55|1152.07|1149.57|0
1749695100000|2025-06-12 02:25:00|1153.12|1150.62|1153.32|1150.82|1153.67|1151.17|1152.33|1149.83|0
1749695400000|2025-06-12 02:30:00|1153.43|1150.93|1152.67|1150.17|1153.79|1151.29|1152.47|1149.97|0
1749695700000|2025-06-12 02:35:00|1152.28|1149.78|1152.47|1149.97|1153.18|1150.68|1151.78|1149.28|0
1749696000000|2025-06-12 02:40:00|1152.35|1149.85|1152.71|1150.21|1153.39|1150.89|1152.25|1149.75|0
1749696300000|2025-06-12 02:45:00|1152.5|1150|1151.46|1148.96|1153.13|1150.63|1151.27|1148.77|0
1749696600000|2025-06-12 02:50:00|1151.45|1148.95|1152.26|1149.76|1152.74|1150.24|1150.74|1148.24|0
1749696900000|2025-06-12 02:55:00|1152.48|1149.98|1152.8|1150.3|1152.8|1150.3|1151.45|1148.95|0
1749697200000|2025-06-12 03:00:00|1152.9|1150.4|1154.08|1151.58|1154.61|1152.11|1152.61|1150.11|0
1749697500000|2025-06-12 03:05:00|1152.99|1150.49|1154.31|1151.81|1155.08|1152.58|1152.38|1149.88|0
1749697800000|2025-06-12 03:10:00|1154.52|1152.02|1154.88|1152.38|1154.93|1152.43|1152.27|1149.77|0
1749698100000|2025-06-12 03:15:00|1155.09|1152.59|1157.98|1155.48|1158.27|1155.77|1154.86|1152.36|0
1749698400000|2025-06-12 03:20:00|1158.01|1155.51|1158.4|1155.9|1158.4|1155.9|1157.14|1154.64|0
1749698700000|2025-06-12 03:25:00|1158.62|1156.12|1159.29|1156.79|1159.59|1157.09|1158.19|1155.69|0
1749699000000|2025-06-12 03:30:00|1159.08|1156.58|1159.78|1157.28|1160.46|1157.96|1159.08|1156.58|0
1749699300000|2025-06-12 03:35:00|1159.83|1157.33|1160.05|1157.55|1160.45|1157.95|1159.35|1156.85|0
1749699600000|2025-06-12 03:40:00|1160.15|1157.65|1159.66|1157.16|1160.26|1157.76|1159.2|1156.7|0
1749699900000|2025-06-12 03:45:00|1159.45|1156.95|1158.91|1156.41|1159.93|1157.43|1158.61|1156.11|0
1749700200000|2025-06-12 03:50:00|1158.93|1156.43|1157.73|1155.23|1159.36|1156.86|1157.5|1155|0
1749700500000|2025-06-12 03:55:00|1157.77|1155.27|1157.24|1154.74|1157.89|1155.39|1156.88|1154.38|0
1749700800000|2025-06-12 04:00:00|1157.46|1154.96|1158.42|1155.92|1158.96|1156.46|1156.54|1154.04|0
1749701100000|2025-06-12 04:05:00|1158.21|1155.71|1158.19|1155.69|1159.17|1156.67|1158.06|1155.56|0
1749701400000|2025-06-12 04:10:00|1158.18|1155.68|1157.25|1154.75|1158.7|1156.2|1157.08|1154.58|0
1749701700000|2025-06-12 04:15:00|1157.47|1154.97|1157.75|1155.25|1158.14|1155.64|1156.88|1154.38|0
1749702000000|2025-06-12 04:20:00|1157.87|1155.37|1158.43|1155.93|1158.84|1156.34|1157.53|1155.03|0
1749702300000|2025-06-12 04:25:00|1158.21|1155.71|1157.8|1155.3|1158.41|1155.91|1157.43|1154.93|0
1749702600000|2025-06-12 04:30:00|1157.88|1155.38|1158.26|1155.76|1158.81|1156.31|1157.59|1155.09|0
1749702900000|2025-06-12 04:35:00|1158.37|1155.87|1156.17|1153.67|1158.37|1155.87|1155.79|1153.29|0
1749703200000|2025-06-12 04:40:00|1156.39|1153.89|1156.77|1154.27|1157.24|1154.74|1155.98|1153.48|0
1749703500000|2025-06-12 04:45:00|1156.7|1154.2|1158.63|1156.13|1159.45|1156.95|1156.66|1154.16|0
1749703800000|2025-06-12 04:50:00|1158.71|1156.21|1158.86|1156.36|1158.97|1156.47|1158.25|1155.75|0
1749704100000|2025-06-12 04:55:00|1158.97|1156.47|1160.61|1158.11|1160.73|1158.23|1158.97|1156.47|0
1749704400000|2025-06-12 05:00:00|1160.4|1157.9|1159.48|1156.98|1161.04|1158.54|1159.36|1156.86|0
1749704700000|2025-06-12 05:05:00|1159.26|1156.76|1158.91|1156.41|1160.21|1157.71|1157.82|1155.32|0
1749705000000|2025-06-12 05:10:00|1158.79|1156.29|1158.4|1155.9|1159.22|1156.72|1158.32|1155.82|0
1749705300000|2025-06-12 05:15:00|1158.61|1156.11|1159.1|1156.6|1160.68|1158.18|1158.58|1156.08|0
1749705600000|2025-06-12 05:20:00|1159.13|1156.63|1159.04|1156.54|1159.73|1157.23|1158.6|1156.1|0
1749705900000|2025-06-12 05:25:00|1159.15|1156.65|1161.36|1158.86|1161.85|1159.35|1159.15|1156.65|0
1749706200000|2025-06-12 05:30:00|1161.58|1159.08|1160.82|1158.32|1161.79|1159.29|1160.6|1158.1|0
1749706500000|2025-06-12 05:35:00|1161.04|1158.54|1159.1|1156.6|1161.04|1158.54|1158.89|1156.39|0
1749706800000|2025-06-12 05:40:00|1158.98|1156.48|1155.66|1153.16|1159.33|1156.83|1155.39|1152.89|0
1749707100000|2025-06-12 05:45:00|1156.09|1153.59|1157.2|1154.7|1157.2|1154.7|1155.12|1152.62|0
1749707400000|2025-06-12 05:50:00|1156.98|1154.48|1160.53|1158.03|1160.96|1158.46|1156|1153.5|0
1749707700000|2025-06-12 05:55:00|1160.32|1157.82|1160.39|1157.89|1161.72|1159.22|1159.26|1156.76|0
1749708000000|2025-06-12 06:00:00|1160.17|1157.67|1158.2|1155.7|1160.24|1157.74|1157.6|1155.1|0
1749708300000|2025-06-12 06:05:00|1158.3|1155.8|1158.17|1155.67|1160.03|1157.53|1157.4|1154.9|0
1749708600000|2025-06-12 06:10:00|1158.06|1155.56|1159.18|1156.68|1159.66|1157.16|1157.46|1154.96|0
1749708900000|2025-06-12 06:15:00|1159.61|1157.11|1160.43|1157.93|1161.87|1159.37|1159.4|1156.9|0
1749709200000|2025-06-12 06:20:00|1161.07|1158.57|1160.69|1158.19|1161.7|1159.2|1160.01|1157.51|0
1749709500000|2025-06-12 06:25:00|1160.91|1158.41|1159.83|1157.33|1161.29|1158.79|1159.33|1156.83|0
1749709800000|2025-06-12 06:30:00|1159.62|1157.12|1159.79|1157.29|1161|1158.5|1158.55|1156.05|0
1749710100000|2025-06-12 06:35:00|1160.64|1158.14|1160.31|1157.81|1160.89|1158.39|1159.31|1156.81|0
1749710400000|2025-06-12 06:40:00|1160.11|1157.61|1160.68|1158.18|1161.08|1158.58|1159.53|1157.03|0
1749710700000|2025-06-12 06:45:00|1160.57|1158.07|1159.07|1156.57|1160.81|1158.31|1158.86|1156.36|0
1749711000000|2025-06-12 06:50:00|1158.96|1156.46|1163.21|1160.71|1167.22|1164.72|1158.86|1156.36|0
1749711300000|2025-06-12 06:55:00|1163.11|1160.61|1162.74|1160.24|1163.82|1161.32|1162.48|1159.98|0
1749711600000|2025-06-12 07:00:00|1163.39|1160.89|1166.46|1163.96|1166.79|1164.29|1162.59|1160.09|0
1749711900000|2025-06-12 07:05:00|1166.67|1164.17|1165.59|1163.09|1166.78|1164.28|1164.84|1162.34|0
1749712200000|2025-06-12 07:10:00|1165.97|1163.47|1163.99|1161.49|1166.71|1164.21|1163.99|1161.49|0
1749712500000|2025-06-12 07:15:00|1163.77|1161.27|1164.62|1162.12|1165.62|1163.12|1163.03|1160.53|0
1749712800000|2025-06-12 07:20:00|1164.83|1162.33|1165.17|1162.67|1166.17|1163.67|1163.98|1161.48|0
1749713100000|2025-06-12 07:25:00|1164.91|1162.41|1162.36|1159.86|1165.17|1162.67|1162.36|1159.86|0
1749713400000|2025-06-12 07:30:00|1161.93|1159.43|1159.73|1157.23|1162.64|1160.14|1158.95|1156.45|0
1749713700000|2025-06-12 07:35:00|1159.94|1157.44|1159.71|1157.21|1160.67|1158.17|1158.18|1155.68|0
1749714000000|2025-06-12 07:40:00|1159.38|1156.88|1158.35|1155.85|1160.36|1157.86|1157.76|1155.26|0
1749714300000|2025-06-12 07:45:00|1157.28|1154.78|1154.96|1152.46|1157.28|1154.78|1152.91|1150.41|0
1749714600000|2025-06-12 07:50:00|1154.74|1152.24|1148.28|1145.78|1155.58|1153.08|1147.82|1145.32|0
1749714900000|2025-06-12 07:55:00|1147.85|1145.35|1148.74|1146.24|1150.76|1148.26|1147.35|1144.85|0
1749715200000|2025-06-12 08:00:00|1148.31|1145.81|1141.29|1138.79|1151.1|1148.6|1140.92|1138.42|0
1749715500000|2025-06-12 08:05:00|1141.39|1138.89|1145.82|1143.32|1146.65|1144.15|1140.53|1138.03|0
1749715800000|2025-06-12 08:10:00|1145.6|1143.1|1148.65|1146.15|1149.85|1147.35|1145.6|1143.1|0
1749716100000|2025-06-12 08:15:00|1148.44|1145.94|1147.28|1144.78|1148.85|1146.35|1144.93|1142.43|0
1749716400000|2025-06-12 08:20:00|1146.53|1144.03|1145.46|1142.96|1148.5|1146|1144.79|1142.29|0
1749716700000|2025-06-12 08:25:00|1145.24|1142.74|1144.88|1142.38|1147.34|1144.84|1143.5|1141|0
1749717000000|2025-06-12 08:30:00|1145.1|1142.6|1144.34|1141.84|1145.63|1143.13|1143.06|1140.56|0
1749717300000|2025-06-12 08:35:00|1144.73|1142.23|1143.88|1141.38|1144.73|1142.23|1142.36|1139.86|0
1749717600000|2025-06-12 08:40:00|1144.56|1142.06|1147.43|1144.93|1148.86|1146.36|1143.89|1141.39|0
1749717900000|2025-06-12 08:45:00|1147.6|1145.1|1149.88|1147.38|1150.1|1147.6|1147.07|1144.57|0
1749718200000|2025-06-12 08:50:00|1149.79|1147.29|1152.44|1149.94|1152.74|1150.24|1149.58|1147.08|0
1749718500000|2025-06-12 08:55:00|1152.49|1149.99|1152.48|1149.98|1154.43|1151.93|1152.22|1149.72|0
1749718800000|2025-06-12 09:00:00|1152.5|1150|1152.67|1150.17|1154.34|1151.84|1152.03|1149.53|0
1749719100000|2025-06-12 09:05:00|1153.09|1150.59|1154.58|1152.08|1155.05|1152.55|1153.09|1150.59|0
1749719400000|2025-06-12 09:10:00|1154.21|1151.71|1153.65|1151.15|1154.73|1152.23|1153.3|1150.8|0
1749719700000|2025-06-12 09:15:00|1153.44|1150.94|1153.44|1150.94|1154.03|1151.53|1152.56|1150.06|0
1749720000000|2025-06-12 09:20:00|1153.87|1151.37|1152.5|1150|1153.87|1151.37|1152.47|1149.97|0
1749720300000|2025-06-12 09:25:00|1152.61|1150.11|1152.71|1150.21|1153.13|1150.63|1150.13|1147.63|0
1749720600000|2025-06-12 09:30:00|1152.49|1149.99|1156.33|1153.83|1156.33|1153.83|1151.34|1148.84|0
1749720900000|2025-06-12 09:35:00|1156.54|1154.04|1156.42|1153.92|1158.96|1156.46|1156.42|1153.92|0
1749721200000|2025-06-12 09:40:00|1156.31|1153.81|1153.57|1151.07|1157.37|1154.87|1152.77|1150.27|0
1749721500000|2025-06-12 09:45:00|1153.35|1150.85|1154.22|1151.72|1155.66|1153.16|1153.34|1150.84|0
1749721800000|2025-06-12 09:50:00|1154.11|1151.61|1151.71|1149.21|1154.23|1151.73|1151.27|1148.77|0
1749722100000|2025-06-12 09:55:00|1151.5|1149|1152.07|1149.57|1152.35|1149.85|1150.62|1148.12|0
1749722400000|2025-06-12 10:00:00|1151.64|1149.14|1153.55|1151.05|1153.89|1151.39|1149.61|1147.11|0
1749722700000|2025-06-12 10:05:00|1153.87|1151.37|1151.11|1148.61|1153.87|1151.37|1151.01|1148.51|0
1749723000000|2025-06-12 10:10:00|1151.54|1149.04|1148.65|1146.15|1151.54|1149.04|1147.5|1145|0
1749723300000|2025-06-12 10:15:00|1149.19|1146.69|1151.96|1149.46|1153.39|1150.89|1149.19|1146.69|0
1749723600000|2025-06-12 10:20:00|1152.05|1149.55|1146.66|1144.16|1152.7|1150.2|1146.24|1143.74|0
1749723900000|2025-06-12 10:25:00|1146.67|1144.17|1148.09|1145.59|1148.77|1146.27|1145.44|1142.94|0
1749724200000|2025-06-12 10:30:00|1147.8|1145.3|1147.75|1145.25|1149.69|1147.19|1147.11|1144.61|0
1749724500000|2025-06-12 10:35:00|1147.5|1145|1147.55|1145.05|1149.05|1146.55|1146.64|1144.14|0
1749724800000|2025-06-12 10:40:00|1148.08|1145.58|1151.18|1148.68|1151.34|1148.84|1147.66|1145.16|0
1749725100000|2025-06-12 10:45:00|1150.52|1148.02|1151.81|1149.31|1153.03|1150.53|1150.41|1147.91|0
1749725400000|2025-06-12 10:50:00|1151.8|1149.3|1152.89|1150.39|1152.94|1150.44|1151.12|1148.62|0
1749725700000|2025-06-12 10:55:00|1153.54|1151.04|1150.38|1147.88|1153.54|1151.04|1149.17|1146.67|0
1749726000000|2025-06-12 11:00:00|1150.06|1147.56|1149.01|1146.51|1150.92|1148.42|1148.33|1145.83|0
1749726300000|2025-06-12 11:05:00|1148.58|1146.08|1149.45|1146.95|1149.95|1147.45|1145.75|1143.25|0
1749726600000|2025-06-12 11:10:00|1149.56|1147.06|1147.34|1144.84|1151.4|1148.9|1147.34|1144.84|0
1749726900000|2025-06-12 11:15:00|1146.6|1144.1|1147.49|1144.99|1147.95|1145.45|1146.38|1143.88|0
1749727200000|2025-06-12 11:20:00|1147.4|1144.9|1147.77|1145.27|1148.54|1146.04|1146.54|1144.04|0
1749727500000|2025-06-12 11:25:00|1147.66|1145.16|1145.23|1142.73|1148.17|1145.67|1145.16|1142.66|0
1749727800000|2025-06-12 11:30:00|1144.38|1141.88|1146.29|1143.79|1146.78|1144.28|1142.89|1140.39|0
1749728100000|2025-06-12 11:35:00|1146.32|1143.82|1146.7|1144.2|1147.6|1145.1|1144.48|1141.98|0
1749728400000|2025-06-12 11:40:00|1146.49|1143.99|1147.74|1145.24|1148.18|1145.68|1145.26|1142.76|0
1749728700000|2025-06-12 11:45:00|1147.84|1145.34|1147.51|1145.01|1149.07|1146.57|1146.66|1144.16|0
1749729000000|2025-06-12 11:50:00|1147.52|1145.02|1143.69|1141.19|1148.21|1145.71|1142.79|1140.29|0
1749729300000|2025-06-12 11:55:00|1144.36|1141.86|1142.59|1140.09|1144.57|1142.07|1141.57|1139.07|0
1749729600000|2025-06-12 12:00:00|1142.8|1140.3|1144.16|1141.66|1144.45|1141.95|1142.53|1140.03|0
1749729900000|2025-06-12 12:05:00|1144.59|1142.09|1144.48|1141.98|1145.09|1142.59|1143.46|1140.96|0
1749730200000|2025-06-12 12:10:00|1144.69|1142.19|1146.99|1144.49|1148.35|1145.85|1144.03|1141.53|0
1749730500000|2025-06-12 12:15:00|1146.78|1144.28|1146.8|1144.3|1148.54|1146.04|1145.99|1143.49|0
1749730800000|2025-06-12 12:20:00|1146.87|1144.37|1146.82|1144.32|1147.7|1145.2|1145.79|1143.29|0
1749731100000|2025-06-12 12:25:00|1146.6|1144.1|1146.16|1143.66|1147.62|1145.12|1145.13|1142.63|0
1749731400000|2025-06-12 12:30:00|1146.38|1143.88|1151.17|1148.67|1153.01|1150.51|1143.87|1141.37|0
1749731700000|2025-06-12 12:35:00|1151.71|1149.21|1157.11|1154.61|1158.74|1156.24|1151.71|1149.21|0
1749732000000|2025-06-12 12:40:00|1157.75|1155.25|1159.71|1157.21|1160.14|1157.64|1157.17|1154.67|0
1749732300000|2025-06-12 12:45:00|1159.93|1157.43|1159.86|1157.36|1161.89|1159.39|1158.55|1156.05|0
1749732600000|2025-06-12 12:50:00|1160.08|1157.58|1159.31|1156.81|1160.11|1157.61|1157.79|1155.29|0
1749732900000|2025-06-12 12:55:00|1159.33|1156.83|1160.63|1158.13|1162.31|1159.81|1159.33|1156.83|0
1749733200000|2025-06-12 13:00:00|1160.84|1158.34|1163.36|1160.86|1165.02|1162.52|1159.54|1157.04|0
1749733500000|2025-06-12 13:05:00|1163.57|1161.07|1160.82|1158.32|1163.69|1161.19|1159.15|1156.65|0
1749733800000|2025-06-12 13:10:00|1161.03|1158.53|1161.09|1158.59|1162.35|1159.85|1160.21|1157.71|0
1749734100000|2025-06-12 13:15:00|1161.3|1158.8|1161.32|1158.82|1161.32|1158.82|1159.77|1157.27|0
1749734400000|2025-06-12 13:20:00|1161.54|1159.04|1161.04|1158.54|1162.23|1159.73|1160.13|1157.63|0
1749734700000|2025-06-12 13:25:00|1161.29|1158.29|1160.65|1157.65|1162.16|1159.16|1160.43|1157.43|0
1749735000000|2025-06-12 13:30:00|1165.01|1162.51|1161.05|1158.55|1166.31|1163.81|1158.47|1155.97|0
1749735300000|2025-06-12 13:35:00|1160.09|1157.59|1164.28|1161.78|1165.87|1163.37|1157.55|1155.05|0
1749735600000|2025-06-12 13:40:00|1164.06|1161.56|1167.54|1165.04|1168.42|1165.92|1163.5|1161|0
1749735900000|2025-06-12 13:45:00|1167.48|1164.98|1169.01|1166.51|1169.33|1166.83|1165.18|1162.68|0
1749736200000|2025-06-12 13:50:00|1169.44|1166.94|1170.09|1167.59|1171.92|1169.42|1167.06|1164.56|0
1749736500000|2025-06-12 13:55:00|1169.87|1167.37|1168.5|1166|1169.87|1167.37|1165.01|1162.51|0
1749736800000|2025-06-12 14:00:00|1168.72|1166.22|1169.07|1166.57|1170.67|1168.17|1166.91|1164.41|0
1749737100000|2025-06-12 14:05:00|1169.29|1166.79|1173.68|1171.18|1175.95|1173.45|1167.96|1165.46|0
1749737400000|2025-06-12 14:10:00|1174.11|1171.61|1177.37|1174.87|1177.9|1175.4|1173.36|1170.86|0
1749737700000|2025-06-12 14:15:00|1177.58|1175.08|1180.58|1178.08|1181.53|1179.03|1176.76|1174.26|0
1749738000000|2025-06-12 14:20:00|1180.79|1178.29|1180.8|1178.3|1182.69|1180.19|1177.72|1175.22|0
1749738300000|2025-06-12 14:25:00|1181.01|1178.51|1182.6|1180.1|1185.91|1183.41|1178.52|1176.02|0
1749738600000|2025-06-12 14:30:00|1182.82|1180.32|1183.28|1180.78|1184.38|1181.88|1181.71|1179.21|0
1749738900000|2025-06-12 14:35:00|1183.06|1180.56|1186.49|1183.99|1186.98|1184.48|1182.05|1179.55|0
1749739200000|2025-06-12 14:40:00|1186.71|1184.21|1186.66|1184.16|1187.98|1185.48|1185.83|1183.33|0
1749739500000|2025-06-12 14:45:00|1186.88|1184.38|1187.07|1184.57|1188.05|1185.55|1186.23|1183.73|0
1749739800000|2025-06-12 14:50:00|1186.42|1183.92|1185.7|1183.2|1187.72|1185.22|1185.4|1182.9|0
1749740100000|2025-06-12 14:55:00|1185.99|1183.49|1184.21|1181.71|1186.36|1183.86|1183.32|1180.82|0
1749740400000|2025-06-12 15:00:00|1184.65|1182.15|1191.54|1189.04|1192.54|1190.04|1184.65|1182.15|0
1749740700000|2025-06-12 15:05:00|1191.33|1188.83|1188.99|1186.49|1191.76|1189.26|1188.14|1185.64|0
1749741000000|2025-06-12 15:10:00|1189.1|1186.6|1189.09|1186.59|1189.75|1187.25|1186.81|1184.31|0
1749741300000|2025-06-12 15:15:00|1188.87|1186.37|1186.13|1183.63|1190.03|1187.53|1182.86|1180.36|0
1749741600000|2025-06-12 15:20:00|1185.91|1183.41|1181.32|1178.82|1186.51|1184.01|1176.13|1173.63|0
1749741900000|2025-06-12 15:25:00|1180.67|1178.17|1183.57|1181.07|1183.97|1181.47|1179.05|1176.55|0
1749742200000|2025-06-12 15:30:00|1183.7|1181.2|1181.98|1179.48|1184.99|1182.49|1179.75|1177.25|0
1749742500000|2025-06-12 15:35:00|1182.2|1179.7|1180.78|1178.28|1184.11|1181.61|1180.34|1177.84|0
1749742800000|2025-06-12 15:40:00|1180.99|1178.49|1183.26|1180.76|1184.07|1181.57|1180.54|1178.04|0
1749743100000|2025-06-12 15:45:00|1183.05|1180.55|1180.37|1177.87|1183.42|1180.92|1178.91|1176.41|0
1749743400000|2025-06-12 15:50:00|1180.49|1177.99|1181.93|1179.43|1181.93|1179.43|1177.91|1175.41|0
1749743700000|2025-06-12 15:55:00|1182.15|1179.65|1183.9|1181.4|1184.53|1182.03|1181.04|1178.54|0
1749744000000|2025-06-12 16:00:00|1184.12|1181.62|1180.4|1177.9|1186.93|1184.43|1179.68|1177.18|0
1749744300000|2025-06-12 16:05:00|1180.61|1178.11|1185.62|1183.12|1186.64|1184.14|1179.88|1177.38|0
1749744600000|2025-06-12 16:10:00|1185.4|1182.9|1188.93|1186.43|1189.45|1186.95|1185.4|1182.9|0
1749744900000|2025-06-12 16:15:00|1188.24|1185.74|1186.4|1183.9|1190.13|1187.63|1185.86|1183.36|0
1749745200000|2025-06-12 16:20:00|1186.01|1183.51|1182.89|1180.39|1187.83|1185.33|1181.59|1179.09|0
1749745500000|2025-06-12 16:25:00|1182.38|1179.88|1188.42|1185.92|1189.33|1186.83|1182.15|1179.65|0
1749745800000|2025-06-12 16:30:00|1188.36|1185.86|1186.5|1184|1188.36|1185.86|1181.08|1178.58|0
1749746100000|2025-06-12 16:35:00|1186.93|1184.43|1190.18|1187.68|1190.18|1187.68|1186.59|1184.09|0
1749746400000|2025-06-12 16:40:00|1190.11|1187.61|1188.89|1186.39|1190.11|1187.61|1187.63|1185.13|0
1749746700000|2025-06-12 16:45:00|1189.11|1186.61|1186.77|1184.27|1189.86|1187.36|1185.94|1183.44|0
1749747000000|2025-06-12 16:50:00|1186.55|1184.05|1183.76|1181.26|1186.55|1184.05|1183.54|1181.04|0
1749747300000|2025-06-12 16:55:00|1183.54|1181.04|1182.93|1180.43|1184.98|1182.48|1182.75|1180.25|0
1749747600000|2025-06-12 17:00:00|1183.03|1180.53|1185.37|1182.87|1189.86|1187.36|1182.2|1179.7|0
1749747900000|2025-06-12 17:05:00|1185.16|1182.66|1187.46|1184.96|1188.28|1185.78|1184.27|1181.77|0
1749748200000|2025-06-12 17:10:00|1187.34|1184.84|1187.94|1185.44|1189.69|1187.19|1186.85|1184.35|0
1749748500000|2025-06-12 17:15:00|1187.73|1185.23|1189.79|1187.29|1190.18|1187.68|1187.11|1184.61|0
1749748800000|2025-06-12 17:20:00|1189.67|1187.17|1187.35|1184.85|1190.07|1187.57|1187.24|1184.74|0
1749749100000|2025-06-12 17:25:00|1187.13|1184.63|1187.17|1184.67|1188.65|1186.15|1185.28|1182.78|0
1749749400000|2025-06-12 17:30:00|1187.39|1184.89|1191.58|1189.08|1192.05|1189.55|1186.99|1184.49|0
1749749700000|2025-06-12 17:35:00|1191.36|1188.86|1190.57|1188.07|1191.93|1189.43|1189.72|1187.22|0
1749750000000|2025-06-12 17:40:00|1190.7|1188.2|1190.9|1188.4|1191.68|1189.18|1189.55|1187.05|0
1749750300000|2025-06-12 17:45:00|1191.12|1188.62|1188.39|1185.89|1191.34|1188.84|1188.39|1185.89|0
1749750600000|2025-06-12 17:50:00|1188.61|1186.11|1190.01|1187.51|1190.51|1188.01|1188.61|1186.11|0
1749750900000|2025-06-12 17:55:00|1189.79|1187.29|1187.99|1185.49|1190.01|1187.51|1186.85|1184.35|0
1749751200000|2025-06-12 18:00:00|1188.2|1185.7|1188.91|1186.41|1189.62|1187.12|1187.15|1184.65|0
1749751500000|2025-06-12 18:05:00|1188.8|1186.3|1190.22|1187.72|1190.72|1188.22|1188.07|1185.57|0
1749751800000|2025-06-12 18:10:00|1190|1187.5|1188.32|1185.82|1190.8|1188.3|1188.32|1185.82|0
1749752100000|2025-06-12 18:15:00|1188.75|1186.25|1188.61|1186.11|1189.9|1187.4|1187.8|1185.3|0
1749752400000|2025-06-12 18:20:00|1188.68|1186.18|1187.2|1184.7|1189.64|1187.14|1186.12|1183.62|0
1749752700000|2025-06-12 18:25:00|1187.42|1184.92|1185.67|1183.17|1188.11|1185.61|1182.89|1180.39|0
1749753000000|2025-06-12 18:30:00|1185.99|1183.49|1185.94|1183.44|1186.23|1183.73|1182.83|1180.33|0
1749753300000|2025-06-12 18:35:00|1186.15|1183.65|1187.99|1185.49|1188.69|1186.19|1185.48|1182.98|0
1749753600000|2025-06-12 18:40:00|1188.21|1185.71|1186.2|1183.7|1188.42|1185.92|1185.36|1182.86|0
1749753900000|2025-06-12 18:45:00|1185.77|1183.27|1187.37|1184.87|1187.89|1185.39|1184.75|1182.25|0
1749754200000|2025-06-12 18:50:00|1186.94|1184.44|1188.89|1186.39|1189.79|1187.29|1186.62|1184.12|0
1749754500000|2025-06-12 18:55:00|1188.57|1186.07|1190.63|1188.13|1190.63|1188.13|1187.42|1184.92|0
1749754800000|2025-06-12 19:00:00|1190.41|1187.91|1190.99|1188.49|1191.79|1189.29|1189.03|1186.53|0
1749755100000|2025-06-12 19:05:00|1190.81|1188.31|1191.05|1188.55|1191.69|1189.19|1189.97|1187.47|0
1749755400000|2025-06-12 19:10:00|1190.83|1188.33|1190.18|1187.68|1191.24|1188.74|1189.8|1187.3|0
1749755700000|2025-06-12 19:15:00|1190.4|1187.9|1192.01|1189.51|1192.27|1189.77|1190.16|1187.66|0
1749756000000|2025-06-12 19:20:00|1191.79|1189.29|1190.29|1187.79|1192.75|1190.25|1189.78|1187.28|0
1749756300000|2025-06-12 19:25:00|1190.07|1187.57|1190.28|1187.78|1190.52|1188.02|1188.47|1185.97|0
1749756600000|2025-06-12 19:30:00|1190.06|1187.56|1189.55|1187.05|1190.06|1187.56|1187.19|1184.69|0
1749756900000|2025-06-12 19:35:00|1189.45|1186.95|1189.16|1186.66|1189.68|1187.18|1187.94|1185.44|0
1749757200000|2025-06-12 19:40:00|1188.95|1186.45|1185.49|1182.99|1189.24|1186.74|1185.49|1182.99|0
1749757500000|2025-06-12 19:45:00|1185.71|1183.21|1184.71|1182.21|1187.09|1184.59|1183.98|1181.48|0
1749757800000|2025-06-12 19:50:00|1184.49|1181.99|1185.37|1182.87|1186.77|1184.27|1182.68|1180.18|0
1749758100000|2025-06-12 19:55:00|1184.94|1182.44|1193.77|1191.27|1193.77|1191.27|1184.94|1182.44|0
1749758400000|2025-06-12 20:00:00|1194.04|1191.54|1192.48|1189.98|1194.08|1191.58|1191.09|1188.59|0
1749758700000|2025-06-12 20:05:00|1193.34|1190.84|1192.47|1189.97|1193.97|1191.47|1191.86|1189.36|0
1749759000000|2025-06-12 20:10:00|1192.69|1190.19|1191.45|1188.95|1193.99|1191.49|1191.45|1188.95|0
1749759300000|2025-06-12 20:15:00|1191.23|1188.73|1191.12|1188.62|1192.74|1190.24|1190.66|1188.16|0
1749759600000|2025-06-12 20:20:00|1190.91|1188.41|1190.17|1187.67|1190.91|1188.41|1189.61|1187.11|0
1749759900000|2025-06-12 20:25:00|1189.95|1187.45|1189.13|1186.63|1190.25|1187.75|1188.78|1186.28|0
1749760200000|2025-06-12 20:30:00|1189.34|1186.84|1189.27|1186.77|1189.34|1186.84|1188.27|1185.77|0
1749760500000|2025-06-12 20:35:00|1189.26|1186.76|1189.95|1187.45|1190.71|1188.21|1189.22|1186.72|0
1749760800000|2025-06-12 20:40:00|1189.73|1187.23|1189.33|1186.83|1190.16|1187.66|1188.71|1186.21|0
1749761100000|2025-06-12 20:45:00|1189.11|1186.61|1188.61|1186.11|1189.19|1186.69|1188.4|1185.9|0
1749761400000|2025-06-12 20:50:00|1188.34|1185.84|1188.39|1185.89|1188.87|1186.37|1187.91|1185.41|0
1749761700000|2025-06-12 20:55:00|1188.64|1185.64|1187.78|1184.78|1188.64|1185.64|1187.78|1184.78|0
1749762000000|2025-06-12 21:00:00|1187.81|1184.81|1188.56|1185.56|1188.76|1185.76|1187.81|1184.81|0
1749762300000|2025-06-12 21:05:00|1188.29|1185.29|1188.6|1185.6|1188.6|1185.6|1187.9|1184.9|0
1749762600000|2025-06-12 21:10:00|1188.68|1185.68|1188.68|1185.68|1188.87|1185.87|1188.48|1185.48|0
1749762900000|2025-06-12 21:15:00|1188.79|1185.79|1188.68|1185.68|1188.99|1185.99|1188.45|1185.45|0
1749763200000|2025-06-12 21:20:00|1188.45|1185.45|1188.08|1185.08|1188.48|1185.48|1187.85|1184.85|0
1749763500000|2025-06-12 21:25:00|1188.12|1185.12|1188.28|1185.28|1188.52|1185.52|1188.12|1185.12|0
1749763800000|2025-06-12 21:30:00|1188.24|1185.24|1188.82|1185.82|1188.82|1185.82|1188.24|1185.24|0
1749764100000|2025-06-12 21:35:00|1188.79|1185.79|1189.85|1186.85|1190.01|1187.01|1188.79|1185.79|0
1749764400000|2025-06-12 21:40:00|1189.81|1186.81|1189.81|1186.81|1189.81|1186.81|1189.81|1186.81|0
1749764700000|2025-06-12 21:45:00|1189.83|1186.83|1190.17|1187.17|1190.56|1187.56|1189.81|1186.81|0
1749765000000|2025-06-12 21:50:00|1190.25|1187.25|1190|1187|1190.28|1187.28|1189.85|1186.85|0
1749765300000|2025-06-12 21:55:00|1190.03|1187.03|1190.08|1187.08|1190.32|1187.32|1190.03|1187.03|0
1749765600000|2025-06-12 22:00:00|1187.98|1184.98|1185.06|1182.06|1188.3|1185.3|1183.98|1180.98|0
1749765900000|2025-06-12 22:05:00|1185.16|1182.16|1184.19|1181.19|1185.6|1182.6|1183.55|1180.55|0
1749766200000|2025-06-12 22:10:00|1184.3|1181.3|1185.49|1182.49|1185.49|1182.49|1184.19|1181.19|0
1749766500000|2025-06-12 22:15:00|1185.27|1182.27|1183.33|1180.33|1185.27|1182.27|1183.33|1180.33|0
1749766800000|2025-06-12 22:20:00|1183.11|1180.11|1183.76|1180.76|1184.08|1181.08|1182.89|1179.89|0
1749767100000|2025-06-12 22:25:00|1183.32|1180.32|1182.03|1179.03|1183.54|1180.54|1181.38|1178.38|0
1749767400000|2025-06-12 22:30:00|1181.81|1178.81|1181.26|1178.26|1181.81|1178.81|1179|1176|0
1749767700000|2025-06-12 22:35:00|1181.16|1178.16|1180.08|1177.08|1181.59|1178.59|1180.08|1177.08|0
1749768000000|2025-06-12 22:40:00|1180.3|1177.3|1180.94|1177.94|1180.94|1177.94|1179.86|1176.86|0
1749768300000|2025-06-12 22:45:00|1181.05|1178.05|1182.67|1179.67|1183.32|1180.32|1181.05|1178.05|0
1749768600000|2025-06-12 22:50:00|1182.77|1179.77|1182.45|1179.45|1182.88|1179.88|1182.45|1179.45|0
1749768900000|2025-06-12 22:55:00|1182.34|1179.34|1183.1|1180.1|1183.75|1180.75|1182.34|1179.34|0
1749769200000|2025-06-12 23:00:00|1182.88|1179.88|1181.8|1178.8|1182.88|1179.88|1181.37|1178.37|0
1749769500000|2025-06-12 23:05:00|1181.9|1178.9|1183.31|1180.31|1183.41|1180.41|1181.8|1178.8|0
1749769800000|2025-06-12 23:10:00|1183.53|1180.53|1182.98|1179.98|1183.53|1180.53|1182.45|1179.45|0
1749770100000|2025-06-12 23:15:00|1183.09|1180.09|1182.66|1179.66|1183.74|1180.74|1182.66|1179.66|0
1749770400000|2025-06-12 23:20:00|1182.55|1179.55|1183.31|1180.31|1183.74|1180.74|1182.44|1179.44|0
1749770700000|2025-06-12 23:25:00|1183.41|1180.41|1182.44|1179.44|1183.52|1180.52|1182.44|1179.44|0
1749771000000|2025-06-12 23:30:00|1182.22|1179.22|1181.58|1178.58|1182.44|1179.44|1181.58|1178.58|0
1749771300000|2025-06-12 23:35:00|1181.57|1178.57|1182.22|1179.22|1182.54|1179.54|1181.14|1178.14|0
1749771600000|2025-06-12 23:40:00|1182.01|1179.01|1180.71|1177.71|1183.09|1180.09|1178.65|1175.65|0
1749771900000|2025-06-12 23:45:00|1180.28|1177.28|1180.27|1177.27|1181.36|1178.36|1179.2|1176.2|0
1749772200000|2025-06-12 23:50:00|1180.38|1177.38|1179.84|1176.84|1181.24|1178.24|1179.19|1176.19|0
1749772500000|2025-06-12 23:55:00|1180.06|1177.06|1163.56|1160.56|1180.27|1177.27|1163.56|1160.56|0
1749686400000|2025-06-12 00:00:00|1166.42|1163.42|1165.23|1162.23|1168.15|1165.15|1165.13|1162.13|0
1749686700000|2025-06-12 00:05:00|1164.91|1161.91|1164.05|1161.05|1165.02|1162.02|1161.99|1158.99|0
1749687000000|2025-06-12 00:10:00|1163.72|1160.72|1164.26|1161.26|1165.45|1162.45|1163.18|1160.18|0
1749687300000|2025-06-12 00:15:00|1164.48|1161.48|1165.32|1162.82|1165.62|1163.12|1163.6|1161.1|0
1749687600000|2025-06-12 00:20:00|1165.54|1163.04|1164.58|1162.08|1166.09|1163.59|1164.41|1161.91|0
1749687900000|2025-06-12 00:25:00|1164.8|1162.3|1161.22|1158.72|1165.59|1163.09|1155.63|1153.13|0
1749688200000|2025-06-12 00:30:00|1161.44|1158.94|1165.01|1162.51|1165.72|1163.22|1161.22|1158.72|0
1749688500000|2025-06-12 00:35:00|1164.91|1162.41|1161.03|1158.53|1166.38|1163.88|1157.91|1155.41|0
1749688800000|2025-06-12 00:40:00|1160.82|1158.32|1162.68|1160.18|1163.35|1160.85|1158.72|1156.22|0
1749689100000|2025-06-12 00:45:00|1162.57|1160.07|1161.05|1158.55|1162.95|1160.45|1160.13|1157.63|0
1749689400000|2025-06-12 00:50:00|1160.83|1158.33|1156.61|1154.11|1160.83|1158.33|1155.52|1153.02|0
1749689700000|2025-06-12 00:55:00|1156.82|1154.32|1156.25|1153.75|1157.91|1155.41|1154.41|1151.91|0
1749690000000|2025-06-12 01:00:00|1156.46|1153.96|1157.45|1154.95|1158.53|1156.03|1156.07|1153.57|0
1749690300000|2025-06-12 01:05:00|1157.34|1154.84|1158.25|1155.75|1158.25|1155.75|1156.45|1153.95|0
1749690600000|2025-06-12 01:10:00|1158.46|1155.96|1157.73|1155.23|1158.8|1156.3|1157.38|1154.88|0
1749690900000|2025-06-12 01:15:00|1157.94|1155.44|1158.55|1156.05|1159.67|1157.17|1157.78|1155.28|0
1749691200000|2025-06-12 01:20:00|1158.66|1156.16|1155|1152.5|1159.63|1157.13|1154.55|1152.05|0
1749691500000|2025-06-12 01:25:00|1155.21|1152.71|1151.2|1148.7|1155.21|1152.71|1150.73|1148.23|0
1749691800000|2025-06-12 01:30:00|1151.41|1148.91|1151.69|1149.19|1153.44|1150.94|1150.67|1148.17|0
1749692100000|2025-06-12 01:35:00|1151.79|1149.29|1147.92|1145.42|1152.62|1150.12|1147.42|1144.92|0
1749692400000|2025-06-12 01:40:00|1148.56|1146.06|1151.17|1148.67|1151.17|1148.67|1148.18|1145.68|0
1749692700000|2025-06-12 01:45:00|1150.4|1147.9|1149.23|1146.73|1150.86|1148.36|1148.4|1145.9|0
1749693000000|2025-06-12 01:50:00|1149.56|1147.06|1151.3|1148.8|1151.55|1149.05|1148.63|1146.13|0
1749693300000|2025-06-12 01:55:00|1151.51|1149.01|1152.37|1149.87|1153.16|1150.66|1151.51|1149.01|0
1749693600000|2025-06-12 02:00:00|1152.15|1149.65|1154.02|1151.52|1155.3|1152.8|1151.82|1149.32|0
1749693900000|2025-06-12 02:05:00|1153.8|1151.3|1152.21|1149.71|1154.1|1151.6|1151.99|1149.49|0
1749694200000|2025-06-12 02:10:00|1151.99|1149.49|1152.89|1150.39|1153.17|1150.67|1150.77|1148.27|0
1749694500000|2025-06-12 02:15:00|1152.78|1150.28|1153.29|1150.79|1153.43|1150.93|1151.5|1149|0
1749694800000|2025-06-12 02:20:00|1153.07|1150.57|1153.34|1150.84|1154.05|1151.55|1152.07|1149.57|0
1749695100000|2025-06-12 02:25:00|1153.12|1150.62|1153.32|1150.82|1153.67|1151.17|1152.33|1149.83|0
1749695400000|2025-06-12 02:30:00|1153.43|1150.93|1152.67|1150.17|1153.79|1151.29|1152.47|1149.97|0
1749695700000|2025-06-12 02:35:00|1152.28|1149.78|1152.47|1149.97|1153.18|1150.68|1151.78|1149.28|0
1749696000000|2025-06-12 02:40:00|1152.35|1149.85|1152.71|1150.21|1153.39|1150.89|1152.25|1149.75|0
1749696300000|2025-06-12 02:45:00|1152.5|1150|1151.46|1148.96|1153.13|1150.63|1151.27|1148.77|0
1749696600000|2025-06-12 02:50:00|1151.45|1148.95|1152.26|1149.76|1152.74|1150.24|1150.74|1148.24|0
1749696900000|2025-06-12 02:55:00|1152.48|1149.98|1152.8|1150.3|1152.8|1150.3|1151.45|1148.95|0
1749697200000|2025-06-12 03:00:00|1152.9|1150.4|1154.08|1151.58|1154.61|1152.11|1152.61|1150.11|0
1749697500000|2025-06-12 03:05:00|1152.99|1150.49|1154.31|1151.81|1155.08|1152.58|1152.38|1149.88|0
1749697800000|2025-06-12 03:10:00|1154.52|1152.02|1154.88|1152.38|1154.93|1152.43|1152.27|1149.77|0
1749698100000|2025-06-12 03:15:00|1155.09|1152.59|1157.98|1155.48|1158.27|1155.77|1154.86|1152.36|0
1749698400000|2025-06-12 03:20:00|1158.01|1155.51|1158.4|1155.9|1158.4|1155.9|1157.14|1154.64|0
1749698700000|2025-06-12 03:25:00|1158.62|1156.12|1159.29|1156.79|1159.59|1157.09|1158.19|1155.69|0
1749699000000|2025-06-12 03:30:00|1159.08|1156.58|1159.78|1157.28|1160.46|1157.96|1159.08|1156.58|0
1749699300000|2025-06-12 03:35:00|1159.83|1157.33|1160.05|1157.55|1160.45|1157.95|1159.35|1156.85|0
1749699600000|2025-06-12 03:40:00|1160.15|1157.65|1159.66|1157.16|1160.26|1157.76|1159.2|1156.7|0
1749699900000|2025-06-12 03:45:00|1159.45|1156.95|1158.91|1156.41|1159.93|1157.43|1158.61|1156.11|0
1749700200000|2025-06-12 03:50:00|1158.93|1156.43|1157.73|1155.23|1159.36|1156.86|1157.5|1155|0
1749700500000|2025-06-12 03:55:00|1157.77|1155.27|1157.24|1154.74|1157.89|1155.39|1156.88|1154.38|0
1749700800000|2025-06-12 04:00:00|1157.46|1154.96|1158.42|1155.92|1158.96|1156.46|1156.54|1154.04|0
1749701100000|2025-06-12 04:05:00|1158.21|1155.71|1158.19|1155.69|1159.17|1156.67|1158.06|1155.56|0
1749701400000|2025-06-12 04:10:00|1158.18|1155.68|1157.25|1154.75|1158.7|1156.2|1157.08|1154.58|0
1749701700000|2025-06-12 04:15:00|1157.47|1154.97|1157.75|1155.25|1158.14|1155.64|1156.88|1154.38|0
1749702000000|2025-06-12 04:20:00|1157.87|1155.37|1158.43|1155.93|1158.84|1156.34|1157.53|1155.03|0
1749702300000|2025-06-12 04:25:00|1158.21|1155.71|1157.8|1155.3|1158.41|1155.91|1157.43|1154.93|0
1749702600000|2025-06-12 04:30:00|1157.88|1155.38|1158.26|1155.76|1158.81|1156.31|1157.59|1155.09|0
1749702900000|2025-06-12 04:35:00|1158.37|1155.87|1156.17|1153.67|1158.37|1155.87|1155.79|1153.29|0
1749703200000|2025-06-12 04:40:00|1156.39|1153.89|1156.77|1154.27|1157.24|1154.74|1155.98|1153.48|0
1749703500000|2025-06-12 04:45:00|1156.7|1154.2|1158.63|1156.13|1159.45|1156.95|1156.66|1154.16|0
1749703800000|2025-06-12 04:50:00|1158.71|1156.21|1158.86|1156.36|1158.97|1156.47|1158.25|1155.75|0
1749704100000|2025-06-12 04:55:00|1158.97|1156.47|1160.61|1158.11|1160.73|1158.23|1158.97|1156.47|0
1749704400000|2025-06-12 05:00:00|1160.4|1157.9|1159.48|1156.98|1161.04|1158.54|1159.36|1156.86|0
1749704700000|2025-06-12 05:05:00|1159.26|1156.76|1158.91|1156.41|1160.21|1157.71|1157.82|1155.32|0
1749705000000|2025-06-12 05:10:00|1158.79|1156.29|1158.4|1155.9|1159.22|1156.72|1158.32|1155.82|0
1749705300000|2025-06-12 05:15:00|1158.61|1156.11|1159.1|1156.6|1160.68|1158.18|1158.58|1156.08|0
1749705600000|2025-06-12 05:20:00|1159.13|1156.63|1159.04|1156.54|1159.73|1157.23|1158.6|1156.1|0
1749705900000|2025-06-12 05:25:00|1159.15|1156.65|1161.36|1158.86|1161.85|1159.35|1159.15|1156.65|0
1749706200000|2025-06-12 05:30:00|1161.58|1159.08|1160.82|1158.32|1161.79|1159.29|1160.6|1158.1|0
1749706500000|2025-06-12 05:35:00|1161.04|1158.54|1159.1|1156.6|1161.04|1158.54|1158.89|1156.39|0
1749706800000|2025-06-12 05:40:00|1158.98|1156.48|1155.66|1153.16|1159.33|1156.83|1155.39|1152.89|0
1749707100000|2025-06-12 05:45:00|1156.09|1153.59|1157.2|1154.7|1157.2|1154.7|1155.12|1152.62|0
1749707400000|2025-06-12 05:50:00|1156.98|1154.48|1160.53|1158.03|1160.96|1158.46|1156|1153.5|0
1749707700000|2025-06-12 05:55:00|1160.32|1157.82|1160.39|1157.89|1161.72|1159.22|1159.26|1156.76|0
1749708000000|2025-06-12 06:00:00|1160.17|1157.67|1158.2|1155.7|1160.24|1157.74|1157.6|1155.1|0
1749708300000|2025-06-12 06:05:00|1158.3|1155.8|1158.17|1155.67|1160.03|1157.53|1157.4|1154.9|0
1749708600000|2025-06-12 06:10:00|1158.06|1155.56|1159.18|1156.68|1159.66|1157.16|1157.46|1154.96|0
1749708900000|2025-06-12 06:15:00|1159.61|1157.11|1160.43|1157.93|1161.87|1159.37|1159.4|1156.9|0
1749709200000|2025-06-12 06:20:00|1161.07|1158.57|1160.69|1158.19|1161.7|1159.2|1160.01|1157.51|0
1749709500000|2025-06-12 06:25:00|1160.91|1158.41|1159.83|1157.33|1161.29|1158.79|1159.33|1156.83|0
1749709800000|2025-06-12 06:30:00|1159.62|1157.12|1159.79|1157.29|1161|1158.5|1158.55|1156.05|0
1749710100000|2025-06-12 06:35:00|1160.64|1158.14|1160.31|1157.81|1160.89|1158.39|1159.31|1156.81|0
1749710400000|2025-06-12 06:40:00|1160.11|1157.61|1160.68|1158.18|1161.08|1158.58|1159.53|1157.03|0
1749710700000|2025-06-12 06:45:00|1160.57|1158.07|1159.07|1156.57|1160.81|1158.31|1158.86|1156.36|0
1749711000000|2025-06-12 06:50:00|1158.96|1156.46|1163.21|1160.71|1167.22|1164.72|1158.86|1156.36|0
1749711300000|2025-06-12 06:55:00|1163.11|1160.61|1162.74|1160.24|1163.82|1161.32|1162.48|1159.98|0
1749711600000|2025-06-12 07:00:00|1163.39|1160.89|1166.46|1163.96|1166.79|1164.29|1162.59|1160.09|0
1749711900000|2025-06-12 07:05:00|1166.67|1164.17|1165.59|1163.09|1166.78|1164.28|1164.84|1162.34|0
1749712200000|2025-06-12 07:10:00|1165.97|1163.47|1163.99|1161.49|1166.71|1164.21|1163.99|1161.49|0
1749712500000|2025-06-12 07:15:00|1163.77|1161.27|1164.62|1162.12|1165.62|1163.12|1163.03|1160.53|0
1749712800000|2025-06-12 07:20:00|1164.83|1162.33|1165.17|1162.67|1166.17|1163.67|1163.98|1161.48|0
1749713100000|2025-06-12 07:25:00|1164.91|1162.41|1162.36|1159.86|1165.17|1162.67|1162.36|1159.86|0
1749713400000|2025-06-12 07:30:00|1161.93|1159.43|1159.73|1157.23|1162.64|1160.14|1158.95|1156.45|0
1749713700000|2025-06-12 07:35:00|1159.94|1157.44|1159.71|1157.21|1160.67|1158.17|1158.18|1155.68|0
1749714000000|2025-06-12 07:40:00|1159.38|1156.88|1158.35|1155.85|1160.36|1157.86|1157.76|1155.26|0
1749714300000|2025-06-12 07:45:00|1157.28|1154.78|1154.96|1152.46|1157.28|1154.78|1152.91|1150.41|0
1749714600000|2025-06-12 07:50:00|1154.74|1152.24|1148.28|1145.78|1155.58|1153.08|1147.82|1145.32|0
1749714900000|2025-06-12 07:55:00|1147.85|1145.35|1148.74|1146.24|1150.76|1148.26|1147.35|1144.85|0
1749715200000|2025-06-12 08:00:00|1148.31|1145.81|1141.29|1138.79|1151.1|1148.6|1140.92|1138.42|0
1749715500000|2025-06-12 08:05:00|1141.39|1138.89|1145.82|1143.32|1146.65|1144.15|1140.53|1138.03|0
1749715800000|2025-06-12 08:10:00|1145.6|1143.1|1148.65|1146.15|1149.85|1147.35|1145.6|1143.1|0
1749716100000|2025-06-12 08:15:00|1148.44|1145.94|1147.28|1144.78|1148.85|1146.35|1144.93|1142.43|0
1749716400000|2025-06-12 08:20:00|1146.53|1144.03|1145.46|1142.96|1148.5|1146|1144.79|1142.29|0
1749716700000|2025-06-12 08:25:00|1145.24|1142.74|1144.88|1142.38|1147.34|1144.84|1143.5|1141|0
1749717000000|2025-06-12 08:30:00|1145.1|1142.6|1144.34|1141.84|1145.63|1143.13|1143.06|1140.56|0
1749717300000|2025-06-12 08:35:00|1144.73|1142.23|1143.88|1141.38|1144.73|1142.23|1142.36|1139.86|0
1749717600000|2025-06-12 08:40:00|1144.56|1142.06|1147.43|1144.93|1148.86|1146.36|1143.89|1141.39|0
1749717900000|2025-06-12 08:45:00|1147.6|1145.1|1149.88|1147.38|1150.1|1147.6|1147.07|1144.57|0
1749718200000|2025-06-12 08:50:00|1149.79|1147.29|1152.44|1149.94|1152.74|1150.24|1149.58|1147.08|0
1749718500000|2025-06-12 08:55:00|1152.49|1149.99|1152.48|1149.98|1154.43|1151.93|1152.22|1149.72|0
1749718800000|2025-06-12 09:00:00|1152.5|1150|1152.67|1150.17|1154.34|1151.84|1152.03|1149.53|0
1749719100000|2025-06-12 09:05:00|1153.09|1150.59|1154.58|1152.08|1155.05|1152.55|1153.09|1150.59|0
1749719400000|2025-06-12 09:10:00|1154.21|1151.71|1153.65|1151.15|1154.73|1152.23|1153.3|1150.8|0
1749719700000|2025-06-12 09:15:00|1153.44|1150.94|1153.44|1150.94|1154.03|1151.53|1152.56|1150.06|0
1749720000000|2025-06-12 09:20:00|1153.87|1151.37|1152.5|1150|1153.87|1151.37|1152.47|1149.97|0
1749720300000|2025-06-12 09:25:00|1152.61|1150.11|1152.71|1150.21|1153.13|1150.63|1150.13|1147.63|0
1749720600000|2025-06-12 09:30:00|1152.49|1149.99|1156.33|1153.83|1156.33|1153.83|1151.34|1148.84|0
1749720900000|2025-06-12 09:35:00|1156.54|1154.04|1156.42|1153.92|1158.96|1156.46|1156.42|1153.92|0
1749721200000|2025-06-12 09:40:00|1156.31|1153.81|1153.57|1151.07|1157.37|1154.87|1152.77|1150.27|0
1749721500000|2025-06-12 09:45:00|1153.35|1150.85|1154.22|1151.72|1155.66|1153.16|1153.34|1150.84|0
1749721800000|2025-06-12 09:50:00|1154.11|1151.61|1151.71|1149.21|1154.23|1151.73|1151.27|1148.77|0
1749722100000|2025-06-12 09:55:00|1151.5|1149|1152.07|1149.57|1152.35|1149.85|1150.62|1148.12|0
1749722400000|2025-06-12 10:00:00|1151.64|1149.14|1153.55|1151.05|1153.89|1151.39|1149.61|1147.11|0
1749722700000|2025-06-12 10:05:00|1153.87|1151.37|1151.11|1148.61|1153.87|1151.37|1151.01|1148.51|0
1749723000000|2025-06-12 10:10:00|1151.54|1149.04|1148.65|1146.15|1151.54|1149.04|1147.5|1145|0
1749723300000|2025-06-12 10:15:00|1149.19|1146.69|1151.96|1149.46|1153.39|1150.89|1149.19|1146.69|0
1749723600000|2025-06-12 10:20:00|1152.05|1149.55|1146.66|1144.16|1152.7|1150.2|1146.24|1143.74|0
1749723900000|2025-06-12 10:25:00|1146.67|1144.17|1148.09|1145.59|1148.77|1146.27|1145.44|1142.94|0
1749724200000|2025-06-12 10:30:00|1147.8|1145.3|1147.75|1145.25|1149.69|1147.19|1147.11|1144.61|0
1749724500000|2025-06-12 10:35:00|1147.5|1145|1147.55|1145.05|1149.05|1146.55|1146.64|1144.14|0
1749724800000|2025-06-12 10:40:00|1148.08|1145.58|1151.18|1148.68|1151.34|1148.84|1147.66|1145.16|0
1749725100000|2025-06-12 10:45:00|1150.52|1148.02|1151.81|1149.31|1153.03|1150.53|1150.41|1147.91|0
1749725400000|2025-06-12 10:50:00|1151.8|1149.3|1152.89|1150.39|1152.94|1150.44|1151.12|1148.62|0
1749725700000|2025-06-12 10:55:00|1153.54|1151.04|1150.38|1147.88|1153.54|1151.04|1149.17|1146.67|0
1749726000000|2025-06-12 11:00:00|1150.06|1147.56|1149.01|1146.51|1150.92|1148.42|1148.33|1145.83|0
1749726300000|2025-06-12 11:05:00|1148.58|1146.08|1149.45|1146.95|1149.95|1147.45|1145.75|1143.25|0
1749726600000|2025-06-12 11:10:00|1149.56|1147.06|1147.34|1144.84|1151.4|1148.9|1147.34|1144.84|0
1749726900000|2025-06-12 11:15:00|1146.6|1144.1|1147.49|1144.99|1147.95|1145.45|1146.38|1143.88|0
1749727200000|2025-06-12 11:20:00|1147.4|1144.9|1147.77|1145.27|1148.54|1146.04|1146.54|1144.04|0
1749727500000|2025-06-12 11:25:00|1147.66|1145.16|1145.23|1142.73|1148.17|1145.67|1145.16|1142.66|0
1749727800000|2025-06-12 11:30:00|1144.38|1141.88|1146.29|1143.79|1146.78|1144.28|1142.89|1140.39|0
1749728100000|2025-06-12 11:35:00|1146.32|1143.82|1146.7|1144.2|1147.6|1145.1|1144.48|1141.98|0
1749728400000|2025-06-12 11:40:00|1146.49|1143.99|1147.74|1145.24|1148.18|1145.68|1145.26|1142.76|0
1749728700000|2025-06-12 11:45:00|1147.84|1145.34|1147.51|1145.01|1149.07|1146.57|1146.66|1144.16|0
1749729000000|2025-06-12 11:50:00|1147.52|1145.02|1143.69|1141.19|1148.21|1145.71|1142.79|1140.29|0
1749729300000|2025-06-12 11:55:00|1144.36|1141.86|1142.59|1140.09|1144.57|1142.07|1141.57|1139.07|0
1749729600000|2025-06-12 12:00:00|1142.8|1140.3|1144.16|1141.66|1144.45|1141.95|1142.53|1140.03|0
1749729900000|2025-06-12 12:05:00|1144.59|1142.09|1144.48|1141.98|1145.09|1142.59|1143.46|1140.96|0
1749730200000|2025-06-12 12:10:00|1144.69|1142.19|1146.99|1144.49|1148.35|1145.85|1144.03|1141.53|0
1749730500000|2025-06-12 12:15:00|1146.78|1144.28|1146.8|1144.3|1148.54|1146.04|1145.99|1143.49|0
1749730800000|2025-06-12 12:20:00|1146.87|1144.37|1146.82|1144.32|1147.7|1145.2|1145.79|1143.29|0
1749731100000|2025-06-12 12:25:00|1146.6|1144.1|1146.16|1143.66|1147.62|1145.12|1145.13|1142.63|0
1749731400000|2025-06-12 12:30:00|1146.38|1143.88|1151.17|1148.67|1153.01|1150.51|1143.87|1141.37|0
1749731700000|2025-06-12 12:35:00|1151.71|1149.21|1157.11|1154.61|1158.74|1156.24|1151.71|1149.21|0
1749732000000|2025-06-12 12:40:00|1157.75|1155.25|1159.71|1157.21|1160.14|1157.64|1157.17|1154.67|0
1749732300000|2025-06-12 12:45:00|1159.93|1157.43|1159.86|1157.36|1161.89|1159.39|1158.55|1156.05|0
1749732600000|2025-06-12 12:50:00|1160.08|1157.58|1159.31|1156.81|1160.11|1157.61|1157.79|1155.29|0
1749732900000|2025-06-12 12:55:00|1159.33|1156.83|1160.63|1158.13|1162.31|1159.81|1159.33|1156.83|0
1749733200000|2025-06-12 13:00:00|1160.84|1158.34|1163.36|1160.86|1165.02|1162.52|1159.54|1157.04|0
1749733500000|2025-06-12 13:05:00|1163.57|1161.07|1160.82|1158.32|1163.69|1161.19|1159.15|1156.65|0
1749733800000|2025-06-12 13:10:00|1161.03|1158.53|1161.09|1158.59|1162.35|1159.85|1160.21|1157.71|0
1749734100000|2025-06-12 13:15:00|1161.3|1158.8|1161.32|1158.82|1161.32|1158.82|1159.77|1157.27|0
1749734400000|2025-06-12 13:20:00|1161.54|1159.04|1161.04|1158.54|1162.23|1159.73|1160.13|1157.63|0
1749734700000|2025-06-12 13:25:00|1161.29|1158.29|1160.65|1157.65|1162.16|1159.16|1160.43|1157.43|0
1749735000000|2025-06-12 13:30:00|1165.01|1162.51|1161.05|1158.55|1166.31|1163.81|1158.47|1155.97|0
1749735300000|2025-06-12 13:35:00|1160.09|1157.59|1164.28|1161.78|1165.87|1163.37|1157.55|1155.05|0
1749735600000|2025-06-12 13:40:00|1164.06|1161.56|1167.54|1165.04|1168.42|1165.92|1163.5|1161|0
1749735900000|2025-06-12 13:45:00|1167.48|1164.98|1169.01|1166.51|1169.33|1166.83|1165.18|1162.68|0
1749736200000|2025-06-12 13:50:00|1169.44|1166.94|1170.09|1167.59|1171.92|1169.42|1167.06|1164.56|0
1749736500000|2025-06-12 13:55:00|1169.87|1167.37|1168.5|1166|1169.87|1167.37|1165.01|1162.51|0
1749736800000|2025-06-12 14:00:00|1168.72|1166.22|1169.07|1166.57|1170.67|1168.17|1166.91|1164.41|0
1749737100000|2025-06-12 14:05:00|1169.29|1166.79|1173.68|1171.18|1175.95|1173.45|1167.96|1165.46|0
1749737400000|2025-06-12 14:10:00|1174.11|1171.61|1177.37|1174.87|1177.9|1175.4|1173.36|1170.86|0
1749737700000|2025-06-12 14:15:00|1177.58|1175.08|1180.58|1178.08|1181.53|1179.03|1176.76|1174.26|0
1749738000000|2025-06-12 14:20:00|1180.79|1178.29|1180.8|1178.3|1182.69|1180.19|1177.72|1175.22|0
1749738300000|2025-06-12 14:25:00|1181.01|1178.51|1182.6|1180.1|1185.91|1183.41|1178.52|1176.02|0
1749738600000|2025-06-12 14:30:00|1182.82|1180.32|1183.28|1180.78|1184.38|1181.88|1181.71|1179.21|0
1749738900000|2025-06-12 14:35:00|1183.06|1180.56|1186.49|1183.99|1186.98|1184.48|1182.05|1179.55|0
1749739200000|2025-06-12 14:40:00|1186.71|1184.21|1186.66|1184.16|1187.98|1185.48|1185.83|1183.33|0
1749739500000|2025-06-12 14:45:00|1186.88|1184.38|1187.07|1184.57|1188.05|1185.55|1186.23|1183.73|0
1749739800000|2025-06-12 14:50:00|1186.42|1183.92|1185.7|1183.2|1187.72|1185.22|1185.4|1182.9|0
1749740100000|2025-06-12 14:55:00|1185.99|1183.49|1184.21|1181.71|1186.36|1183.86|1183.32|1180.82|0
1749740400000|2025-06-12 15:00:00|1184.65|1182.15|1191.54|1189.04|1192.54|1190.04|1184.65|1182.15|0
1749740700000|2025-06-12 15:05:00|1191.33|1188.83|1188.99|1186.49|1191.76|1189.26|1188.14|1185.64|0
1749741000000|2025-06-12 15:10:00|1189.1|1186.6|1189.09|1186.59|1189.75|1187.25|1186.81|1184.31|0
1749741300000|2025-06-12 15:15:00|1188.87|1186.37|1186.13|1183.63|1190.03|1187.53|1182.86|1180.36|0
1749741600000|2025-06-12 15:20:00|1185.91|1183.41|1181.32|1178.82|1186.51|1184.01|1176.13|1173.63|0
1749741900000|2025-06-12 15:25:00|1180.67|1178.17|1183.57|1181.07|1183.97|1181.47|1179.05|1176.55|0
1749742200000|2025-06-12 15:30:00|1183.7|1181.2|1181.98|1179.48|1184.99|1182.49|1179.75|1177.25|0
1749742500000|2025-06-12 15:35:00|1182.2|1179.7|1180.78|1178.28|1184.11|1181.61|1180.34|1177.84|0
1749742800000|2025-06-12 15:40:00|1180.99|1178.49|1183.26|1180.76|1184.07|1181.57|1180.54|1178.04|0
1749743100000|2025-06-12 15:45:00|1183.05|1180.55|1180.37|1177.87|1183.42|1180.92|1178.91|1176.41|0
1749743400000|2025-06-12 15:50:00|1180.49|1177.99|1181.93|1179.43|1181.93|1179.43|1177.91|1175.41|0
1749743700000|2025-06-12 15:55:00|1182.15|1179.65|1183.9|1181.4|1184.53|1182.03|1181.04|1178.54|0
1749744000000|2025-06-12 16:00:00|1184.12|1181.62|1180.4|1177.9|1186.93|1184.43|1179.68|1177.18|0
1749744300000|2025-06-12 16:05:00|1180.61|1178.11|1185.62|1183.12|1186.64|1184.14|1179.88|1177.38|0
1749744600000|2025-06-12 16:10:00|1185.4|1182.9|1188.93|1186.43|1189.45|1186.95|1185.4|1182.9|0
1749744900000|2025-06-12 16:15:00|1188.24|1185.74|1186.4|1183.9|1190.13|1187.63|1185.86|1183.36|0
1749745200000|2025-06-12 16:20:00|1186.01|1183.51|1182.89|1180.39|1187.83|1185.33|1181.59|1179.09|0
1749745500000|2025-06-12 16:25:00|1182.38|1179.88|1188.42|1185.92|1189.33|1186.83|1182.15|1179.65|0
1749745800000|2025-06-12 16:30:00|1188.36|1185.86|1186.5|1184|1188.36|1185.86|1181.08|1178.58|0
1749746100000|2025-06-12 16:35:00|1186.93|1184.43|1190.18|1187.68|1190.18|1187.68|1186.59|1184.09|0
1749746400000|2025-06-12 16:40:00|1190.11|1187.61|1188.89|1186.39|1190.11|1187.61|1187.63|1185.13|0
1749746700000|2025-06-12 16:45:00|1189.11|1186.61|1186.77|1184.27|1189.86|1187.36|1185.94|1183.44|0
1749747000000|2025-06-12 16:50:00|1186.55|1184.05|1183.76|1181.26|1186.55|1184.05|1183.54|1181.04|0
1749747300000|2025-06-12 16:55:00|1183.54|1181.04|1182.93|1180.43|1184.98|1182.48|1182.75|1180.25|0
1749747600000|2025-06-12 17:00:00|1183.03|1180.53|1185.37|1182.87|1189.86|1187.36|1182.2|1179.7|0
1749747900000|2025-06-12 17:05:00|1185.16|1182.66|1187.46|1184.96|1188.28|1185.78|1184.27|1181.77|0
1749748200000|2025-06-12 17:10:00|1187.34|1184.84|1187.94|1185.44|1189.69|1187.19|1186.85|1184.35|0
1749748500000|2025-06-12 17:15:00|1187.73|1185.23|1189.79|1187.29|1190.18|1187.68|1187.11|1184.61|0
1749748800000|2025-06-12 17:20:00|1189.67|1187.17|1187.35|1184.85|1190.07|1187.57|1187.24|1184.74|0
1749749100000|2025-06-12 17:25:00|1187.13|1184.63|1187.17|1184.67|1188.65|1186.15|1185.28|1182.78|0
1749749400000|2025-06-12 17:30:00|1187.39|1184.89|1191.58|1189.08|1192.05|1189.55|1186.99|1184.49|0
1749749700000|2025-06-12 17:35:00|1191.36|1188.86|1190.57|1188.07|1191.93|1189.43|1189.72|1187.22|0
1749750000000|2025-06-12 17:40:00|1190.7|1188.2|1190.9|1188.4|1191.68|1189.18|1189.55|1187.05|0
1749750300000|2025-06-12 17:45:00|1191.12|1188.62|1188.39|1185.89|1191.34|1188.84|1188.39|1185.89|0
1749750600000|2025-06-12 17:50:00|1188.61|1186.11|1190.01|1187.51|1190.51|1188.01|1188.61|1186.11|0
1749750900000|2025-06-12 17:55:00|1189.79|1187.29|1187.99|1185.49|1190.01|1187.51|1186.85|1184.35|0
1749751200000|2025-06-12 18:00:00|1188.2|1185.7|1188.91|1186.41|1189.62|1187.12|1187.15|1184.65|0
1749751500000|2025-06-12 18:05:00|1188.8|1186.3|1190.22|1187.72|1190.72|1188.22|1188.07|1185.57|0
1749751800000|2025-06-12 18:10:00|1190|1187.5|1188.32|1185.82|1190.8|1188.3|1188.32|1185.82|0
1749752100000|2025-06-12 18:15:00|1188.75|1186.25|1188.61|1186.11|1189.9|1187.4|1187.8|1185.3|0
1749752400000|2025-06-12 18:20:00|1188.68|1186.18|1187.2|1184.7|1189.64|1187.14|1186.12|1183.62|0
1749752700000|2025-06-12 18:25:00|1187.42|1184.92|1185.67|1183.17|1188.11|1185.61|1182.89|1180.39|0
1749753000000|2025-06-12 18:30:00|1185.99|1183.49|1185.94|1183.44|1186.23|1183.73|1182.83|1180.33|0
1749753300000|2025-06-12 18:35:00|1186.15|1183.65|1187.99|1185.49|1188.69|1186.19|1185.48|1182.98|0
1749753600000|2025-06-12 18:40:00|1188.21|1185.71|1186.2|1183.7|1188.42|1185.92|1185.36|1182.86|0
1749753900000|2025-06-12 18:45:00|1185.77|1183.27|1187.37|1184.87|1187.89|1185.39|1184.75|1182.25|0
1749754200000|2025-06-12 18:50:00|1186.94|1184.44|1188.89|1186.39|1189.79|1187.29|1186.62|1184.12|0
1749754500000|2025-06-12 18:55:00|1188.57|1186.07|1190.63|1188.13|1190.63|1188.13|1187.42|1184.92|0
1749754800000|2025-06-12 19:00:00|1190.41|1187.91|1190.99|1188.49|1191.79|1189.29|1189.03|1186.53|0
1749755100000|2025-06-12 19:05:00|1190.81|1188.31|1191.05|1188.55|1191.69|1189.19|1189.97|1187.47|0
1749755400000|2025-06-12 19:10:00|1190.83|1188.33|1190.18|1187.68|1191.24|1188.74|1189.8|1187.3|0
1749755700000|2025-06-12 19:15:00|1190.4|1187.9|1192.01|1189.51|1192.27|1189.77|1190.16|1187.66|0
1749756000000|2025-06-12 19:20:00|1191.79|1189.29|1190.29|1187.79|1192.75|1190.25|1189.78|1187.28|0
1749756300000|2025-06-12 19:25:00|1190.07|1187.57|1190.28|1187.78|1190.52|1188.02|1188.47|1185.97|0
1749756600000|2025-06-12 19:30:00|1190.06|1187.56|1189.55|1187.05|1190.06|1187.56|1187.19|1184.69|0
1749756900000|2025-06-12 19:35:00|1189.45|1186.95|1189.16|1186.66|1189.68|1187.18|1187.94|1185.44|0
1749757200000|2025-06-12 19:40:00|1188.95|1186.45|1185.49|1182.99|1189.24|1186.74|1185.49|1182.99|0
1749757500000|2025-06-12 19:45:00|1185.71|1183.21|1184.71|1182.21|1187.09|1184.59|1183.98|1181.48|0
1749757800000|2025-06-12 19:50:00|1184.49|1181.99|1185.37|1182.87|1186.77|1184.27|1182.68|1180.18|0
1749758100000|2025-06-12 19:55:00|1184.94|1182.44|1193.77|1191.27|1193.77|1191.27|1184.94|1182.44|0
1749758400000|2025-06-12 20:00:00|1194.04|1191.54|1192.48|1189.98|1194.08|1191.58|1191.09|1188.59|0
1749758700000|2025-06-12 20:05:00|1193.34|1190.84|1192.47|1189.97|1193.97|1191.47|1191.86|1189.36|0
1749759000000|2025-06-12 20:10:00|1192.69|1190.19|1191.45|1188.95|1193.99|1191.49|1191.45|1188.95|0
1749759300000|2025-06-12 20:15:00|1191.23|1188.73|1191.12|1188.62|1192.74|1190.24|1190.66|1188.16|0
1749759600000|2025-06-12 20:20:00|1190.91|1188.41|1190.17|1187.67|1190.91|1188.41|1189.61|1187.11|0
1749759900000|2025-06-12 20:25:00|1189.95|1187.45|1189.13|1186.63|1190.25|1187.75|1188.78|1186.28|0
1749760200000|2025-06-12 20:30:00|1189.34|1186.84|1189.27|1186.77|1189.34|1186.84|1188.27|1185.77|0
1749760500000|2025-06-12 20:35:00|1189.26|1186.76|1189.95|1187.45|1190.71|1188.21|1189.22|1186.72|0
1749760800000|2025-06-12 20:40:00|1189.73|1187.23|1189.33|1186.83|1190.16|1187.66|1188.71|1186.21|0
1749761100000|2025-06-12 20:45:00|1189.11|1186.61|1188.61|1186.11|1189.19|1186.69|1188.4|1185.9|0
1749761400000|2025-06-12 20:50:00|1188.34|1185.84|1188.39|1185.89|1188.87|1186.37|1187.91|1185.41|0
1749761700000|2025-06-12 20:55:00|1188.64|1185.64|1187.78|1184.78|1188.64|1185.64|1187.78|1184.78|0
1749762000000|2025-06-12 21:00:00|1187.81|1184.81|1188.56|1185.56|1188.76|1185.76|1187.81|1184.81|0
1749762300000|2025-06-12 21:05:00|1188.29|1185.29|1188.6|1185.6|1188.6|1185.6|1187.9|1184.9|0
1749762600000|2025-06-12 21:10:00|1188.68|1185.68|1188.68|1185.68|1188.87|1185.87|1188.48|1185.48|0
1749762900000|2025-06-12 21:15:00|1188.79|1185.79|1188.68|1185.68|1188.99|1185.99|1188.45|1185.45|0
1749763200000|2025-06-12 21:20:00|1188.45|1185.45|1188.08|1185.08|1188.48|1185.48|1187.85|1184.85|0
1749763500000|2025-06-12 21:25:00|1188.12|1185.12|1188.28|1185.28|1188.52|1185.52|1188.12|1185.12|0
1749763800000|2025-06-12 21:30:00|1188.24|1185.24|1188.82|1185.82|1188.82|1185.82|1188.24|1185.24|0
1749764100000|2025-06-12 21:35:00|1188.79|1185.79|1189.85|1186.85|1190.01|1187.01|1188.79|1185.79|0
1749764400000|2025-06-12 21:40:00|1189.81|1186.81|1189.81|1186.81|1189.81|1186.81|1189.81|1186.81|0
1749764700000|2025-06-12 21:45:00|1189.83|1186.83|1190.17|1187.17|1190.56|1187.56|1189.81|1186.81|0
1749765000000|2025-06-12 21:50:00|1190.25|1187.25|1190|1187|1190.28|1187.28|1189.85|1186.85|0
1749765300000|2025-06-12 21:55:00|1190.03|1187.03|1190.08|1187.08|1190.32|1187.32|1190.03|1187.03|0
1749765600000|2025-06-12 22:00:00|1187.98|1184.98|1185.06|1182.06|1188.3|1185.3|1183.98|1180.98|0
1749765900000|2025-06-12 22:05:00|1185.16|1182.16|1184.19|1181.19|1185.6|1182.6|1183.55|1180.55|0
1749766200000|2025-06-12 22:10:00|1184.3|1181.3|1185.49|1182.49|1185.49|1182.49|1184.19|1181.19|0
1749766500000|2025-06-12 22:15:00|1185.27|1182.27|1183.33|1180.33|1185.27|1182.27|1183.33|1180.33|0
1749766800000|2025-06-12 22:20:00|1183.11|1180.11|1183.76|1180.76|1184.08|1181.08|1182.89|1179.89|0
1749767100000|2025-06-12 22:25:00|1183.32|1180.32|1182.03|1179.03|1183.54|1180.54|1181.38|1178.38|0
1749767400000|2025-06-12 22:30:00|1181.81|1178.81|1181.26|1178.26|1181.81|1178.81|1179|1176|0
1749767700000|2025-06-12 22:35:00|1181.16|1178.16|1180.08|1177.08|1181.59|1178.59|1180.08|1177.08|0
1749768000000|2025-06-12 22:40:00|1180.3|1177.3|1180.94|1177.94|1180.94|1177.94|1179.86|1176.86|0
1749768300000|2025-06-12 22:45:00|1181.05|1178.05|1182.67|1179.67|1183.32|1180.32|1181.05|1178.05|0
1749768600000|2025-06-12 22:50:00|1182.77|1179.77|1182.45|1179.45|1182.88|1179.88|1182.45|1179.45|0
1749768900000|2025-06-12 22:55:00|1182.34|1179.34|1183.1|1180.1|1183.75|1180.75|1182.34|1179.34|0
1749769200000|2025-06-12 23:00:00|1182.88|1179.88|1181.8|1178.8|1182.88|1179.88|1181.37|1178.37|0
1749769500000|2025-06-12 23:05:00|1181.9|1178.9|1183.31|1180.31|1183.41|1180.41|1181.8|1178.8|0
1749769800000|2025-06-12 23:10:00|1183.53|1180.53|1182.98|1179.98|1183.53|1180.53|1182.45|1179.45|0
1749770100000|2025-06-12 23:15:00|1183.09|1180.09|1182.66|1179.66|1183.74|1180.74|1182.66|1179.66|0
1749770400000|2025-06-12 23:20:00|1182.55|1179.55|1183.31|1180.31|1183.74|1180.74|1182.44|1179.44|0
1749770700000|2025-06-12 23:25:00|1183.41|1180.41|1182.44|1179.44|1183.52|1180.52|1182.44|1179.44|0
1749771000000|2025-06-12 23:30:00|1182.22|1179.22|1181.58|1178.58|1182.44|1179.44|1181.58|1178.58|0
1749771300000|2025-06-12 23:35:00|1181.57|1178.57|1182.22|1179.22|1182.54|1179.54|1181.14|1178.14|0
1749771600000|2025-06-12 23:40:00|1182.01|1179.01|1180.71|1177.71|1183.09|1180.09|1178.65|1175.65|0
1749771900000|2025-06-12 23:45:00|1180.28|1177.28|1180.27|1177.27|1181.36|1178.36|1179.2|1176.2|0
1749772200000|2025-06-12 23:50:00|1180.38|1177.38|1179.84|1176.84|1181.24|1178.24|1179.19|1176.19|0
1749772500000|2025-06-12 23:55:00|1180.06|1177.06|1163.56|1160.56|1180.27|1177.27|1163.56|1160.56|0
1749772800000|2025-06-13 00:00:00|1163.46|1160.46|1138.39|1134.49|1163.46|1160.46|1136.35|1132.45|0
1749773100000|2025-06-13 00:05:00|1138.49|1134.59|1142.64|1136.64|1149.54|1144.74|1124.83|1120.93|0
1749773400000|2025-06-13 00:10:00|1142.86|1136.86|1148.21|1142.21|1151.85|1145.85|1136.76|1130.76|0
1749773700000|2025-06-13 00:15:00|1148.95|1142.95|1128.58|1122.33|1149.28|1144.1|1124.42|1119.42|0
1749774000000|2025-06-13 00:20:00|1129.22|1122.97|1122.83|1116.58|1130.83|1124.58|1119.35|1113.1|0
1749774300000|2025-06-13 00:25:00|1120.57|1114.32|1126.97|1120.72|1130.16|1123.91|1120.57|1114.32|0
1749774600000|2025-06-13 00:30:00|1123.98|1117.73|1123.51|1117.26|1133.95|1127.7|1121.54|1115.29|0
1749774900000|2025-06-13 00:35:00|1122.45|1116.2|1125.72|1119.47|1128.42|1122.17|1117.82|1111.57|0
1749775200000|2025-06-13 00:40:00|1128.82|1122.57|1135.92|1129.67|1137.59|1131.34|1124.89|1118.64|0
1749775500000|2025-06-13 00:45:00|1134.65|1128.4|1136.08|1128.58|1144.18|1136.68|1134.65|1128.4|0
1749775800000|2025-06-13 00:50:00|1134.25|1126.75|1117.85|1107.85|1134.57|1127.07|1115.97|1105.97|0
1749776100000|2025-06-13 00:55:00|1118.51|1108.51|1127.76|1117.76|1129.44|1119.44|1118.29|1108.29|0
1749776400000|2025-06-13 01:00:00|1127.55|1117.55|1119.66|1109.66|1128.39|1118.39|1116.03|1106.03|0
1749776700000|2025-06-13 01:05:00|1119.98|1109.98|1119.13|1109.13|1122.92|1112.92|1116.22|1106.22|0
1749777000000|2025-06-13 01:10:00|1119.03|1109.03|1116.65|1106.65|1125.96|1115.96|1112.39|1102.39|0
1749777300000|2025-06-13 01:15:00|1116.33|1106.33|1119.75|1109.75|1121.89|1111.89|1113.01|1103.01|0
1749777600000|2025-06-13 01:20:00|1119.65|1109.65|1126.84|1116.84|1130.27|1120.27|1119.65|1109.65|0
1749777900000|2025-06-13 01:25:00|1126.63|1116.63|1119.66|1109.66|1131.11|1121.11|1119.66|1109.66|0
1749778200000|2025-06-13 01:30:00|1119.97|1109.97|1117.1|1107.1|1120.33|1110.33|1112.83|1102.83|0
1749778500000|2025-06-13 01:35:00|1116.99|1106.99|1127.94|1117.94|1130.45|1120.45|1115.37|1105.37|0
1749778800000|2025-06-13 01:40:00|1128.15|1118.15|1123.68|1113.68|1128.73|1118.73|1119.69|1109.69|0
1749779100000|2025-06-13 01:45:00|1123.89|1113.89|1139.02|1129.02|1139.18|1129.18|1123.48|1113.48|0
1749779400000|2025-06-13 01:50:00|1138.91|1128.91|1138.65|1128.65|1140.01|1130.01|1136.01|1126.01|0
1749779700000|2025-06-13 01:55:00|1138.86|1128.86|1142|1132|1143.51|1133.51|1138.65|1128.65|0
1749780000000|2025-06-13 02:00:00|1142.31|1132.31|1131.99|1121.99|1142.31|1132.31|1131.2|1121.2|0
1749780300000|2025-06-13 02:05:00|1132.52|1122.52|1128.96|1118.96|1133.63|1123.63|1127.47|1117.47|0
1749780600000|2025-06-13 02:10:00|1128.75|1118.75|1124.16|1114.16|1128.96|1118.96|1122.05|1112.05|0
1749780900000|2025-06-13 02:15:00|1124.26|1114.26|1121.47|1111.47|1124.26|1114.26|1119.45|1109.45|0
1749781200000|2025-06-13 02:20:00|1121.36|1111.36|1117.95|1107.95|1122.17|1112.17|1117.48|1107.48|0
1749781500000|2025-06-13 02:25:00|1117.11|1107.11|1115.88|1105.88|1118.54|1108.54|1114.2|1104.2|0
1749781800000|2025-06-13 02:30:00|1115.67|1105.67|1110.89|1100.89|1116.52|1106.52|1110.13|1100.13|0
1749782100000|2025-06-13 02:35:00|1111.21|1101.21|1110.83|1100.83|1114.85|1104.85|1108.03|1098.03|0
1749782400000|2025-06-13 02:40:00|1110.63|1100.63|1109.27|1099.27|1111.14|1101.14|1102.64|1092.64|0
1749782700000|2025-06-13 02:45:00|1109.48|1099.48|1115.11|1105.11|1116.36|1106.36|1109.48|1099.48|0
1749783000000|2025-06-13 02:50:00|1115.42|1105.42|1113.43|1103.43|1116.18|1106.18|1112.74|1102.74|0
1749783300000|2025-06-13 02:55:00|1113.22|1103.22|1118.43|1108.43|1118.88|1108.88|1112.99|1102.99|0
1749783600000|2025-06-13 03:00:00|1118.53|1108.53|1118.07|1108.07|1124|1114|1117.91|1107.91|0
1749783900000|2025-06-13 03:05:00|1118.51|1108.51|1121.2|1111.2|1122.24|1112.24|1116.25|1106.25|0
1749784200000|2025-06-13 03:10:00|1120.99|1110.99|1123.99|1113.99|1124.48|1114.48|1120.54|1110.54|0
1749784500000|2025-06-13 03:15:00|1124.41|1114.41|1126.81|1116.81|1126.95|1116.95|1121.65|1111.65|0
1749784800000|2025-06-13 03:20:00|1126.6|1116.6|1122.92|1112.92|1126.6|1116.6|1122.52|1112.52|0
1749785100000|2025-06-13 03:25:00|1122.64|1112.64|1122.75|1112.75|1125.14|1115.14|1121.93|1111.93|0
1749785400000|2025-06-13 03:30:00|1122.54|1112.54|1125.67|1116.92|1125.67|1116.92|1122|1112|0
1749785700000|2025-06-13 03:35:00|1125.6|1116.85|1123.93|1115.18|1125.6|1116.85|1122.57|1113.82|0
1749786000000|2025-06-13 03:40:00|1124.15|1115.4|1120.65|1113.15|1124.96|1116.21|1120.33|1111.58|0
1749786300000|2025-06-13 03:45:00|1120.75|1113.25|1123.92|1116.42|1123.92|1116.42|1120.7|1113.2|0
1749786600000|2025-06-13 03:50:00|1124.13|1116.63|1129.66|1122.16|1130.08|1122.58|1124.02|1116.52|0
1749786900000|2025-06-13 03:55:00|1129.87|1122.37|1130.05|1122.55|1131.43|1123.93|1127.46|1119.96|0
1749787200000|2025-06-13 04:00:00|1130.15|1122.65|1125|1117.5|1130.15|1122.65|1124.63|1117.13|0
1749787500000|2025-06-13 04:05:00|1125.21|1117.71|1124.44|1116.94|1126.47|1118.97|1123.48|1115.98|0
1749787800000|2025-06-13 04:10:00|1124.16|1116.66|1121.5|1114|1124.88|1117.38|1121.06|1113.56|0
1749788100000|2025-06-13 04:15:00|1121.08|1113.58|1120.44|1112.94|1121.5|1114|1117.5|1110|0
1749788400000|2025-06-13 04:20:00|1120.65|1113.15|1118.08|1110.58|1121.43|1113.93|1117.77|1110.27|0
1749788700000|2025-06-13 04:25:00|1118.82|1111.32|1116.95|1110.7|1118.82|1111.32|1115.83|1108.91|0
1749789000000|2025-06-13 04:30:00|1116.84|1110.59|1121.06|1114.81|1121.12|1114.87|1116.64|1110.39|0
1749789300000|2025-06-13 04:35:00|1121.16|1114.91|1118.57|1112.32|1121.16|1114.91|1117.29|1111.04|0
1749789600000|2025-06-13 04:40:00|1118.46|1112.21|1120.1|1115.1|1122.38|1117.38|1118.15|1111.9|0
1749789900000|2025-06-13 04:45:00|1120.2|1115.2|1121.38|1116.38|1122.37|1117.37|1119.78|1114.78|0
1749790200000|2025-06-13 04:50:00|1121.49|1116.49|1122.98|1117.98|1123.41|1118.41|1121.24|1116.24|0
1749790500000|2025-06-13 04:55:00|1122.88|1117.88|1120.85|1115.85|1123.25|1118.25|1120.85|1115.85|0
1749790800000|2025-06-13 05:00:00|1121.37|1116.37|1119.56|1114.56|1123.5|1118.5|1117.48|1112.48|0
1749791100000|2025-06-13 05:05:00|1119.87|1114.87|1120.71|1115.71|1120.75|1115.75|1118.34|1113.34|0
1749791400000|2025-06-13 05:10:00|1121.45|1116.45|1123.49|1118.49|1123.64|1118.64|1120.21|1115.21|0
1749791700000|2025-06-13 05:15:00|1122.96|1117.96|1122.89|1117.89|1123.33|1118.33|1121.35|1116.35|0
1749792000000|2025-06-13 05:20:00|1122.79|1117.79|1123.51|1118.51|1124.49|1119.49|1120.32|1115.32|0
1749792300000|2025-06-13 05:25:00|1123.3|1118.3|1124.21|1119.21|1125.06|1120.06|1122.52|1117.52|0
1749792600000|2025-06-13 05:30:00|1124.31|1119.31|1123.73|1118.73|1124.31|1119.31|1122.21|1117.21|0
1749792900000|2025-06-13 05:35:00|1123.63|1118.63|1123.73|1118.73|1124.69|1119.69|1123.49|1118.49|0
1749793200000|2025-06-13 05:40:00|1123.64|1118.64|1120.34|1115.34|1124.17|1119.17|1119.44|1114.44|0
1749793500000|2025-06-13 05:45:00|1120.44|1115.44|1122.95|1117.95|1123.05|1118.05|1118.81|1113.81|0
1749793800000|2025-06-13 05:50:00|1122.84|1117.84|1125.61|1120.61|1125.9|1120.9|1121.39|1116.39|0
1749794100000|2025-06-13 05:55:00|1125.18|1120.18|1127.47|1122.47|1127.56|1122.56|1124.85|1119.85|0
1749794400000|2025-06-13 06:00:00|1127.57|1122.57|1130.84|1125.84|1133.92|1128.92|1127|1122|0
1749794700000|2025-06-13 06:05:00|1130.66|1125.66|1131.28|1126.28|1132.74|1127.74|1128.61|1123.61|0
1749795000000|2025-06-13 06:10:00|1130.77|1125.77|1128.58|1123.58|1131.42|1126.42|1127.63|1122.63|0
1749795300000|2025-06-13 06:15:00|1128.79|1123.79|1126.39|1121.39|1130.23|1125.23|1125.41|1120.41|0
1749795600000|2025-06-13 06:20:00|1126.5|1121.5|1125.81|1120.81|1127.9|1122.9|1124.66|1119.66|0
1749795900000|2025-06-13 06:25:00|1125.6|1120.6|1124.91|1119.91|1128.49|1123.49|1123.11|1118.11|0
1749796200000|2025-06-13 06:30:00|1125.12|1120.12|1127|1122.5|1128.43|1123.68|1124.74|1119.74|0
1749796500000|2025-06-13 06:35:00|1126.89|1122.39|1124.01|1119.51|1128.51|1124.01|1123.22|1118.72|0
1749796800000|2025-06-13 06:40:00|1124.54|1120.04|1126.37|1121.87|1126.74|1122.24|1121.73|1117.23|0
1749797100000|2025-06-13 06:45:00|1126.47|1121.97|1131.95|1127.45|1131.95|1127.45|1124.89|1120.39|0
1749797400000|2025-06-13 06:50:00|1132.16|1127.66|1132.17|1127.67|1132.4|1127.9|1129.67|1125.17|0
1749797700000|2025-06-13 06:55:00|1132.49|1127.99|1131.67|1127.17|1132.76|1128.26|1128.58|1124.08|0
1749798000000|2025-06-13 07:00:00|1131.88|1127.38|1131.18|1126.68|1136.23|1131.73|1130.89|1126.39|0
1749798300000|2025-06-13 07:05:00|1131.6|1127.1|1133.51|1129.01|1134.8|1130.3|1125.92|1121.42|0
1749798600000|2025-06-13 07:10:00|1133.83|1129.33|1135.29|1130.79|1135.38|1130.88|1131.88|1127.38|0
1749798900000|2025-06-13 07:15:00|1135.5|1131|1129.63|1125.13|1135.5|1131|1129.45|1124.95|0
1749799200000|2025-06-13 07:20:00|1129.52|1125.02|1126.31|1121.81|1130.05|1125.55|1125.95|1121.45|0
1749799500000|2025-06-13 07:25:00|1125.68|1121.18|1128.47|1123.97|1130.12|1125.62|1125.68|1121.18|0
1749799800000|2025-06-13 07:30:00|1128.58|1124.08|1127.48|1122.98|1130.65|1126.15|1127.16|1122.66|0
1749800100000|2025-06-13 07:35:00|1127.27|1122.77|1132.77|1128.27|1132.77|1128.27|1127.27|1122.77|0
1749800400000|2025-06-13 07:40:00|1132.56|1128.06|1135.96|1131.46|1137.37|1132.87|1131.45|1126.95|0
1749800700000|2025-06-13 07:45:00|1136.17|1131.67|1131.24|1126.74|1136.38|1131.88|1131.24|1126.74|0
1749801000000|2025-06-13 07:50:00|1131.45|1126.95|1135.39|1130.89|1136.78|1132.28|1131.32|1126.82|0
1749801300000|2025-06-13 07:55:00|1135.6|1131.1|1133.54|1129.04|1135.6|1131.1|1132.61|1128.11|0
1749801600000|2025-06-13 08:00:00|1132.9|1128.4|1140.43|1135.93|1141.66|1137.16|1132.9|1128.4|0
1749801900000|2025-06-13 08:05:00|1140.22|1135.72|1139.41|1134.91|1141.63|1137.13|1137.18|1132.68|0
1749802200000|2025-06-13 08:10:00|1139.19|1134.69|1142.3|1137.8|1142.87|1138.37|1138.51|1134.01|0
1749802500000|2025-06-13 08:15:00|1142.37|1137.87|1141.75|1137.25|1143.37|1138.87|1140.24|1135.74|0
1749802800000|2025-06-13 08:20:00|1141.76|1137.26|1138.37|1133.87|1141.76|1137.26|1137.28|1132.78|0
1749803100000|2025-06-13 08:25:00|1138.31|1133.81|1138.01|1133.51|1138.59|1134.09|1134.58|1130.08|0
1749803400000|2025-06-13 08:30:00|1138.11|1133.61|1137.04|1132.54|1139.01|1134.51|1136.63|1132.13|0
1749803700000|2025-06-13 08:35:00|1137.52|1133.02|1135.98|1131.48|1137.81|1133.31|1134.79|1130.29|0
1749804000000|2025-06-13 08:40:00|1135.92|1131.42|1134.56|1130.06|1136.63|1132.13|1134.32|1129.82|0
1749804300000|2025-06-13 08:45:00|1134.77|1130.27|1134.21|1129.71|1135.73|1131.23|1130.92|1126.42|0
1749804600000|2025-06-13 08:50:00|1133.79|1129.29|1137.26|1132.76|1138.67|1134.17|1133.79|1129.29|0
1749804900000|2025-06-13 08:55:00|1137.48|1132.98|1135.77|1131.27|1138.81|1134.31|1135.09|1130.59|0
1749805200000|2025-06-13 09:00:00|1135.56|1131.06|1138.43|1134.93|1141.01|1136.51|1134.41|1129.91|0
1749805500000|2025-06-13 09:05:00|1138.54|1135.04|1138.81|1135.31|1140.05|1136.55|1136.71|1133.21|0
1749805800000|2025-06-13 09:10:00|1138.92|1135.42|1135.52|1132.02|1140.67|1137.17|1130.23|1126.73|0
1749806100000|2025-06-13 09:15:00|1135.61|1132.11|1137.66|1134.16|1143.55|1140.05|1133.9|1130.4|0
1749806400000|2025-06-13 09:20:00|1138.09|1134.59|1140.22|1136.72|1141.81|1138.31|1135.59|1132.09|0
1749806700000|2025-06-13 09:25:00|1140.33|1136.83|1140.87|1136.67|1142.44|1138.94|1138.51|1135.01|0
1749807000000|2025-06-13 09:30:00|1141.08|1136.88|1137.81|1134.31|1141.08|1136.88|1135.87|1132.37|0
1749807300000|2025-06-13 09:35:00|1137.59|1134.09|1136.81|1133.31|1139.3|1135.8|1135.62|1132.12|0
1749807600000|2025-06-13 09:40:00|1136.59|1133.09|1136.83|1133.33|1137.38|1133.88|1135.4|1131.9|0
1749807900000|2025-06-13 09:45:00|1136.8|1133.3|1135.75|1132.25|1137.45|1133.95|1135.53|1132.03|0
1749808200000|2025-06-13 09:50:00|1135.54|1132.04|1138.18|1134.68|1139.36|1135.86|1135.12|1131.62|0
1749808500000|2025-06-13 09:55:00|1138.29|1134.79|1138.85|1135.35|1141.53|1138.03|1136.77|1133.27|0
1749808800000|2025-06-13 10:00:00|1138.54|1135.04|1134.64|1131.14|1139.39|1135.89|1134.18|1130.68|0
1749809100000|2025-06-13 10:05:00|1134.42|1130.92|1135.35|1131.85|1136.8|1133.3|1134.04|1130.54|0
1749809400000|2025-06-13 10:10:00|1135.24|1131.74|1138.96|1135.46|1140.77|1137.27|1135.24|1131.74|0
1749809700000|2025-06-13 10:15:00|1139.17|1135.67|1138.75|1135.25|1139.94|1136.44|1136.24|1132.74|0
1749810000000|2025-06-13 10:20:00|1138.97|1135.47|1137.37|1134.37|1139.21|1135.71|1135.36|1132.36|0
1749810300000|2025-06-13 10:25:00|1137.79|1134.79|1140.99|1137.99|1143.27|1140.27|1137.27|1134.27|0
1749810600000|2025-06-13 10:30:00|1140.78|1137.78|1138.53|1135.53|1140.99|1137.99|1138.53|1135.53|0
1749810900000|2025-06-13 10:35:00|1138.85|1135.85|1139.17|1136.17|1140.6|1137.6|1138.3|1135.3|0
1749811200000|2025-06-13 10:40:00|1138.95|1135.95|1139.27|1136.27|1140.72|1137.72|1138.32|1135.32|0
1749811500000|2025-06-13 10:45:00|1139.17|1136.17|1141.15|1138.15|1142.9|1139.9|1139.17|1136.17|0
1749811800000|2025-06-13 10:50:00|1141.26|1138.26|1142.36|1139.36|1143.57|1140.57|1140.58|1137.58|0
1749812100000|2025-06-13 10:55:00|1142.57|1139.57|1144.56|1141.56|1145.49|1142.49|1142.54|1139.54|0
1749812400000|2025-06-13 11:00:00|1144.44|1141.44|1149.41|1146.41|1149.41|1146.41|1144.12|1141.12|0
1749812700000|2025-06-13 11:05:00|1147.9|1144.9|1151.19|1148.19|1152.43|1149.43|1147.47|1144.47|0
1749813000000|2025-06-13 11:10:00|1151.17|1148.17|1145.69|1142.69|1151.19|1148.19|1144.59|1141.59|0
1749813300000|2025-06-13 11:15:00|1145.47|1142.47|1146.41|1143.41|1146.41|1143.41|1143.6|1140.6|0
1749813600000|2025-06-13 11:20:00|1146.3|1143.3|1145.25|1142.25|1147.25|1144.25|1143.47|1140.47|0
1749813900000|2025-06-13 11:25:00|1145.35|1142.35|1143.73|1140.73|1145.73|1142.73|1143.02|1140.02|0
1749814200000|2025-06-13 11:30:00|1143.76|1140.76|1148.1|1145.1|1148.31|1145.31|1143.08|1140.08|0
1749814500000|2025-06-13 11:35:00|1148.28|1145.28|1148.48|1145.48|1151.36|1148.36|1147.45|1144.45|0
1749814800000|2025-06-13 11:40:00|1148.81|1145.81|1151.19|1148.19|1151.29|1148.29|1148.04|1145.04|0
1749815100000|2025-06-13 11:45:00|1151.26|1148.26|1150.69|1147.69|1151.98|1148.98|1150.63|1147.63|0
1749815400000|2025-06-13 11:50:00|1150.48|1147.48|1150.48|1147.48|1152.11|1149.11|1150.2|1147.2|0
1749815700000|2025-06-13 11:55:00|1150.39|1147.39|1150.8|1147.8|1152.16|1149.16|1149.95|1146.95|0
1749816000000|2025-06-13 12:00:00|1151.04|1148.04|1147.71|1144.71|1151.78|1148.78|1147.5|1144.5|0
1749816300000|2025-06-13 12:05:00|1147.43|1144.43|1148.08|1145.08|1148.73|1145.73|1146.69|1143.69|0
1749816600000|2025-06-13 12:10:00|1148.14|1145.14|1148.09|1145.09|1148.62|1145.62|1145.98|1142.98|0
1749816900000|2025-06-13 12:15:00|1148.2|1145.2|1149.82|1146.82|1150.3|1147.3|1145.38|1142.38|0
1749817200000|2025-06-13 12:20:00|1149.99|1146.99|1153.7|1150.7|1154.14|1151.14|1149.71|1146.71|0
1749817500000|2025-06-13 12:25:00|1153.91|1150.91|1151.84|1148.84|1154.63|1151.63|1150.63|1147.63|0
1749817800000|2025-06-13 12:30:00|1151.73|1148.73|1152.97|1149.97|1153.19|1150.19|1150.56|1147.56|0
1749818100000|2025-06-13 12:35:00|1153.18|1150.18|1152.92|1149.92|1155.6|1152.6|1152.39|1149.39|0
1749818400000|2025-06-13 12:40:00|1153.13|1150.13|1147.87|1144.87|1153.97|1150.97|1147.34|1144.34|0
1749818700000|2025-06-13 12:45:00|1148.4|1145.4|1148.92|1145.92|1150.35|1147.35|1147.34|1144.34|0
1749819000000|2025-06-13 12:50:00|1148.71|1145.71|1146.29|1143.29|1149.53|1146.53|1145.15|1142.15|0
1749819300000|2025-06-13 12:55:00|1147.08|1144.08|1147.2|1144.2|1148.72|1145.72|1146.67|1143.67|0
1749819600000|2025-06-13 13:00:00|1147.41|1144.41|1145.56|1142.56|1147.67|1144.67|1145.29|1142.29|0
1749819900000|2025-06-13 13:05:00|1146.14|1143.14|1145.8|1142.8|1147.12|1144.12|1144.7|1141.7|0
1749820200000|2025-06-13 13:10:00|1146.02|1143.02|1145.52|1142.52|1146.39|1143.39|1143.16|1140.16|0
1749820500000|2025-06-13 13:15:00|1145.42|1142.42|1142.99|1139.99|1146.52|1143.52|1141.76|1138.76|0
1749820800000|2025-06-13 13:20:00|1142.78|1139.78|1145.32|1141.72|1146.09|1143.09|1141.07|1138.07|0
1749821100000|2025-06-13 13:25:00|1145.74|1142.14|1153.4|1149.8|1153.62|1150.02|1145.74|1142.14|0
1749821400000|2025-06-13 13:30:00|1154.51|1151.51|1160.97|1157.97|1165.71|1162.71|1154.51|1151.51|0
1749821700000|2025-06-13 13:35:00|1161.4|1158.4|1163.36|1160.36|1164.76|1161.76|1155.96|1152.96|0
1749822000000|2025-06-13 13:40:00|1162.93|1159.93|1160.09|1157.09|1164.13|1161.13|1156.21|1153.21|0
1749822300000|2025-06-13 13:45:00|1159.88|1156.88|1151.27|1148.27|1159.88|1156.88|1149.16|1146.16|0
1749822600000|2025-06-13 13:50:00|1150.63|1147.63|1147.88|1144.88|1159.43|1156.43|1147.64|1144.64|0
1749822900000|2025-06-13 13:55:00|1147.67|1144.67|1144.42|1141.42|1151.25|1148.25|1142.5|1139.5|0
1749823200000|2025-06-13 14:00:00|1151.6|1148.6|1149.47|1146.47|1153.8|1150.8|1144.98|1141.98|0
1749823500000|2025-06-13 14:05:00|1149.26|1146.26|1149.81|1146.81|1153.11|1150.11|1148.18|1145.18|0
1749823800000|2025-06-13 14:10:00|1149.68|1146.68|1146.3|1143.3|1149.89|1146.89|1142.36|1139.36|0
1749824100000|2025-06-13 14:15:00|1145.87|1142.87|1144.48|1141.48|1147.29|1144.29|1143.28|1140.28|0
1749824400000|2025-06-13 14:20:00|1144.27|1141.27|1144.48|1141.48|1146.52|1143.52|1138.27|1135.27|0
1749824700000|2025-06-13 14:25:00|1144.05|1141.05|1135.62|1132.62|1145.09|1142.09|1134.98|1131.98|0
1749825000000|2025-06-13 14:30:00|1136.37|1133.37|1141.39|1138.39|1142.57|1139.57|1134.94|1131.94|0
1749825300000|2025-06-13 14:35:00|1140.97|1137.97|1148.26|1145.26|1148.8|1145.8|1139.94|1136.94|0
1749825600000|2025-06-13 14:40:00|1148.47|1145.47|1145.95|1142.95|1152.97|1149.97|1145.37|1142.37|0
1749825900000|2025-06-13 14:45:00|1146.16|1143.16|1144.14|1141.14|1147.41|1144.41|1141|1138|0
1749826200000|2025-06-13 14:50:00|1143.93|1140.93|1153.15|1150.15|1155.57|1152.57|1142.21|1139.21|0
1749826500000|2025-06-13 14:55:00|1153.47|1150.47|1154.88|1151.88|1157.49|1154.49|1149.62|1146.62|0
1749826800000|2025-06-13 15:00:00|1154.94|1151.94|1156.23|1153.23|1156.66|1153.66|1151.74|1148.74|0
1749827100000|2025-06-13 15:05:00|1156.02|1153.02|1157.59|1154.59|1159.29|1156.29|1156.02|1153.02|0
1749827400000|2025-06-13 15:10:00|1157.66|1154.66|1157.92|1154.92|1159.75|1156.75|1152.55|1149.55|0
1749827700000|2025-06-13 15:15:00|1158.13|1155.13|1160.11|1157.11|1160.82|1157.82|1156.39|1153.39|0
1749828000000|2025-06-13 15:20:00|1160.32|1157.32|1161.61|1158.61|1166.35|1163.35|1159.52|1156.52|0
1749828300000|2025-06-13 15:25:00|1160.53|1157.53|1165.43|1162.43|1165.45|1162.45|1160.53|1157.53|0
1749828600000|2025-06-13 15:30:00|1165.65|1162.65|1166.41|1163.41|1168.57|1165.57|1165.18|1162.18|0
1749828900000|2025-06-13 15:35:00|1166.84|1163.84|1164.72|1161.72|1167.05|1164.05|1163.69|1160.69|0
1749829200000|2025-06-13 15:40:00|1164.93|1161.93|1168.46|1165.46|1169.4|1166.4|1163.59|1160.59|0
1749829500000|2025-06-13 15:45:00|1168.89|1165.89|1171.25|1168.25|1172.91|1169.91|1167.52|1164.52|0
1749829800000|2025-06-13 15:50:00|1171.9|1168.9|1174.14|1171.14|1175.21|1172.21|1171.24|1168.24|0
1749830100000|2025-06-13 15:55:00|1174.27|1171.27|1171.17|1168.17|1174.27|1171.27|1169.05|1166.05|0
1749830400000|2025-06-13 16:00:00|1170.96|1167.96|1168.92|1165.92|1171.59|1168.59|1168.6|1165.6|0
1749830700000|2025-06-13 16:05:00|1169.14|1166.14|1172.11|1169.11|1173.14|1170.14|1168.48|1165.48|0
1749831000000|2025-06-13 16:10:00|1172.54|1169.54|1174.84|1171.84|1175.86|1172.86|1172.34|1169.34|0
1749831300000|2025-06-13 16:15:00|1174.63|1171.63|1174.58|1171.58|1176.02|1173.02|1172.09|1169.09|0
1749831600000|2025-06-13 16:20:00|1175.01|1172.01|1173.11|1170.11|1175.44|1172.44|1172.01|1169.01|0
1749831900000|2025-06-13 16:25:00|1173.32|1170.32|1168.65|1165.65|1174.51|1171.51|1167.63|1164.63|0
1749832200000|2025-06-13 16:30:00|1169.08|1166.08|1170.74|1167.74|1171.54|1168.54|1168.3|1165.3|0
1749832500000|2025-06-13 16:35:00|1171.28|1168.28|1166.07|1163.07|1172.27|1169.27|1166.07|1163.07|0
1749832800000|2025-06-13 16:40:00|1165.86|1162.86|1166.29|1163.29|1168.52|1165.52|1165.21|1162.21|0
1749833100000|2025-06-13 16:45:00|1166.08|1163.08|1163.74|1160.74|1166.82|1163.82|1163.74|1160.74|0
1749833400000|2025-06-13 16:50:00|1163.51|1160.51|1171.03|1168.03|1171.41|1168.41|1163.29|1160.29|0
1749833700000|2025-06-13 16:55:00|1170.81|1167.81|1169.73|1166.73|1173.54|1170.54|1169.61|1166.61|0
1749834000000|2025-06-13 17:00:00|1169.09|1166.09|1167.46|1164.46|1170.81|1167.81|1167.37|1164.37|0
1749834300000|2025-06-13 17:05:00|1167.79|1164.79|1164.5|1161.5|1167.79|1164.79|1164.5|1161.5|0
1749834600000|2025-06-13 17:10:00|1164.82|1161.82|1162.26|1159.26|1165|1162|1160.03|1157.03|0
1749834900000|2025-06-13 17:15:00|1162.05|1159.05|1159.49|1156.49|1162.08|1159.08|1155.48|1152.48|0
1749835200000|2025-06-13 17:20:00|1159.28|1156.28|1162.93|1159.93|1165.44|1162.44|1159.05|1156.05|0
1749835500000|2025-06-13 17:25:00|1163.36|1160.36|1158.44|1155.44|1163.82|1160.82|1158.44|1155.44|0
1749835800000|2025-06-13 17:30:00|1158.23|1155.23|1157.81|1154.81|1162.97|1159.97|1157.81|1154.81|0
1749836100000|2025-06-13 17:35:00|1157.91|1154.91|1157|1154|1159.8|1156.8|1156.72|1153.72|0
1749836400000|2025-06-13 17:40:00|1157.21|1154.21|1156.79|1153.79|1160.15|1157.15|1153.54|1150.54|0
1749836700000|2025-06-13 17:45:00|1156.58|1153.58|1156.83|1153.83|1159.6|1156.6|1156.09|1153.09|0
1749837000000|2025-06-13 17:50:00|1156.62|1153.62|1162.08|1159.08|1163.7|1160.7|1156.52|1153.52|0
1749837300000|2025-06-13 17:55:00|1162.3|1159.3|1160.44|1157.44|1162.51|1159.51|1159.34|1156.34|0
1749837600000|2025-06-13 18:00:00|1160.12|1157.12|1156.1|1153.1|1164.72|1161.72|1153.43|1150.43|0
1749837900000|2025-06-13 18:05:00|1156.85|1153.85|1153.39|1150.39|1159.95|1156.95|1151.22|1148.22|0
1749838200000|2025-06-13 18:10:00|1153.47|1150.47|1151.67|1148.67|1156.36|1153.36|1151.06|1148.06|0
1749838500000|2025-06-13 18:15:00|1151.46|1148.46|1151.61|1148.61|1153.24|1150.24|1144.4|1141.4|0
1749838800000|2025-06-13 18:20:00|1151.5|1148.5|1147.38|1144.38|1152.89|1149.89|1145.12|1142.12|0
1749839100000|2025-06-13 18:25:00|1147.48|1144.48|1140.95|1137.95|1148.73|1145.73|1138.85|1135.85|0
1749839400000|2025-06-13 18:30:00|1140.31|1137.31|1133.86|1130.61|1141.69|1138.69|1131.16|1128.16|0
1749839700000|2025-06-13 18:35:00|1134.5|1131.25|1131.29|1128.04|1136.86|1133.61|1127.94|1124.69|0
1749840000000|2025-06-13 18:40:00|1131.71|1128.46|1132.33|1129.08|1136.56|1133.31|1128.57|1125.32|0
1749840300000|2025-06-13 18:45:00|1132.44|1129.19|1132.41|1129.16|1138.56|1135.31|1131.77|1128.52|0
1749840600000|2025-06-13 18:50:00|1132.51|1129.26|1140.22|1136.97|1140.22|1136.97|1131.83|1128.58|0
1749840900000|2025-06-13 18:55:00|1139.79|1136.54|1141.2|1137.7|1141.61|1138.36|1134.79|1131.29|0
1749841200000|2025-06-13 19:00:00|1140.91|1137.41|1136.78|1133.28|1143.62|1140.12|1133.05|1129.55|0
1749841500000|2025-06-13 19:05:00|1138.84|1135.34|1143|1139.5|1143.45|1139.95|1136.48|1132.98|0
1749841800000|2025-06-13 19:10:00|1142.89|1139.39|1142.6|1139.1|1144.94|1141.44|1137.83|1134.33|0
1749842100000|2025-06-13 19:15:00|1143.34|1139.84|1138.64|1135.14|1143.34|1139.84|1133.56|1130.06|0
1749842400000|2025-06-13 19:20:00|1138.43|1134.93|1135.03|1131.53|1142.45|1138.95|1133.99|1130.49|0
1749842700000|2025-06-13 19:25:00|1134.81|1131.31|1133.36|1129.86|1135.66|1132.16|1131.03|1127.53|0
1749843000000|2025-06-13 19:30:00|1134|1130.5|1133.21|1129.71|1137.93|1134.43|1128.43|1124.93|0
1749843300000|2025-06-13 19:35:00|1132.79|1129.29|1136.47|1132.97|1140.5|1137|1131.86|1128.36|0
1749843600000|2025-06-13 19:40:00|1136.04|1132.54|1132.63|1129.13|1139.33|1135.83|1131.12|1127.62|0
1749843900000|2025-06-13 19:45:00|1132.31|1128.81|1131.24|1127.74|1137.1|1133.6|1124.66|1121.16|0
1749844200000|2025-06-13 19:50:00|1130.49|1126.99|1130.15|1126.65|1137.14|1133.64|1128.23|1124.73|0
1749844500000|2025-06-13 19:55:00|1130.03|1126.53|1138.48|1134.98|1138.48|1134.98|1126.57|1123.07|0
1749844800000|2025-06-13 20:00:00|1137.84|1134.34|1135.61|1132.11|1141.08|1137.58|1135.61|1132.11|0
1749845100000|2025-06-13 20:05:00|1136.03|1132.53|1137.48|1133.98|1139.49|1135.99|1135|1131.5|0
1749845400000|2025-06-13 20:10:00|1138.34|1134.84|1142.58|1139.08|1142.58|1139.08|1136.89|1133.39|0
1750032900000|2025-06-16 00:15:00|1141.88|1138.88|1139.47|1136.47|1141.88|1138.88|1138.06|1135.06|0
1750033200000|2025-06-16 00:20:00|1139.69|1136.69|1142.2|1139.2|1143.42|1140.42|1138.97|1135.97|0
1750033500000|2025-06-16 00:25:00|1141.88|1138.88|1141.29|1138.29|1143.37|1140.37|1140.75|1137.75|0
1750033800000|2025-06-16 00:30:00|1141.18|1138.18|1143.78|1140.78|1143.78|1140.78|1138.19|1135.19|0
1750034100000|2025-06-16 00:35:00|1143.68|1140.68|1141.66|1138.66|1143.68|1140.68|1141.29|1138.29|0
1750034400000|2025-06-16 00:40:00|1141.85|1138.85|1142.4|1139.4|1143.22|1140.22|1141.69|1138.69|0
1750034700000|2025-06-16 00:45:00|1142.5|1139.5|1141.56|1138.56|1142.84|1139.84|1141.56|1138.56|0
1750035000000|2025-06-16 00:50:00|1141.35|1138.35|1140.82|1137.82|1142.08|1139.08|1140.11|1137.11|0
1750035300000|2025-06-16 00:55:00|1140.61|1137.61|1142.87|1139.87|1143.06|1140.06|1139.71|1136.71|0
1750035600000|2025-06-16 01:00:00|1142.98|1139.98|1143.76|1140.76|1144.03|1141.03|1142.2|1139.2|0
1750035900000|2025-06-16 01:05:00|1143.54|1140.54|1142.38|1139.38|1144.13|1141.13|1140.91|1137.91|0
1750036200000|2025-06-16 01:10:00|1142.81|1139.81|1142.08|1139.08|1142.81|1139.81|1140.91|1137.91|0
1750036500000|2025-06-16 01:15:00|1141.98|1138.98|1141.58|1138.58|1142.61|1139.61|1141.03|1138.03|0
1750036800000|2025-06-16 01:20:00|1141.79|1138.79|1141.97|1138.97|1142.66|1139.66|1139.73|1136.73|0
1750037100000|2025-06-16 01:25:00|1140.9|1137.9|1140.99|1137.99|1142.63|1139.63|1140.25|1137.25|0
1750037400000|2025-06-16 01:30:00|1141.09|1138.09|1143.9|1140.9|1144.16|1141.16|1140.62|1137.62|0
1750037700000|2025-06-16 01:35:00|1144.01|1141.01|1142.97|1139.97|1144.01|1141.01|1142.4|1139.4|0
1750038000000|2025-06-16 01:40:00|1142.76|1139.76|1142.73|1139.73|1143.45|1140.45|1142.31|1139.31|0
1750038300000|2025-06-16 01:45:00|1142.8|1139.8|1142.9|1139.9|1143.29|1140.29|1142.42|1139.42|0
1750038600000|2025-06-16 01:50:00|1142.86|1139.86|1142.57|1139.57|1143.09|1140.09|1142.35|1139.35|0
1750038900000|2025-06-16 01:55:00|1142.69|1139.69|1143.63|1140.63|1144.32|1141.32|1142.69|1139.69|0
1750039200000|2025-06-16 02:00:00|1143.52|1140.52|1143.68|1140.68|1144.07|1141.07|1142.32|1139.32|0
1750039500000|2025-06-16 02:05:00|1143.46|1140.46|1144.39|1141.39|1144.6|1141.6|1141.34|1138.34|0
1750039800000|2025-06-16 02:10:00|1144.46|1141.46|1143.64|1140.64|1145.24|1142.24|1143|1140|0
1750040100000|2025-06-16 02:15:00|1143.75|1140.75|1147.57|1144.57|1148.4|1145.4|1143.57|1140.57|0
1750040400000|2025-06-16 02:20:00|1147.47|1144.47|1145.58|1142.58|1147.47|1144.47|1145.5|1142.5|0
1750040700000|2025-06-16 02:25:00|1145.65|1142.65|1145.13|1142.13|1146.59|1143.59|1144.89|1141.89|0
1750041000000|2025-06-16 02:30:00|1145.02|1142.02|1145.82|1142.82|1146.05|1143.05|1144.82|1141.82|0
1750041300000|2025-06-16 02:35:00|1145.92|1142.92|1146.17|1143.17|1146.48|1143.48|1145.26|1142.26|0
1750041600000|2025-06-16 02:40:00|1146.38|1143.38|1146.2|1143.2|1146.67|1143.67|1145.71|1142.71|0
1750041900000|2025-06-16 02:45:00|1146.08|1143.08|1145.92|1142.92|1146.39|1143.39|1145.56|1142.56|0
1750042200000|2025-06-16 02:50:00|1146.13|1143.13|1145.2|1142.2|1146.33|1143.33|1144.74|1141.74|0
1750042500000|2025-06-16 02:55:00|1144.52|1141.52|1145.49|1142.49|1145.54|1142.54|1144.52|1141.52|0
1750042800000|2025-06-16 03:00:00|1145.27|1142.27|1144.55|1141.55|1145.59|1142.59|1144.35|1141.35|0
1750043100000|2025-06-16 03:05:00|1144.44|1141.44|1145.21|1142.21|1145.51|1142.51|1144.44|1141.44|0
1750043400000|2025-06-16 03:10:00|1145.42|1142.42|1145.01|1142.01|1145.5|1142.5|1144.46|1141.46|0
1750043700000|2025-06-16 03:15:00|1145.06|1142.06|1145.14|1142.14|1145.36|1142.36|1141.87|1138.87|0
1750044000000|2025-06-16 03:20:00|1144.93|1141.93|1144.89|1141.89|1145.2|1142.2|1144.44|1141.44|0
1750044300000|2025-06-16 03:25:00|1144.95|1141.95|1143.29|1140.29|1145.51|1142.51|1143.07|1140.07|0
1750044600000|2025-06-16 03:30:00|1143.17|1140.17|1141.68|1138.68|1143.29|1140.29|1140.99|1137.99|0
1750044900000|2025-06-16 03:35:00|1141.9|1138.9|1142.02|1139.02|1142.69|1139.69|1141.29|1138.29|0
1750045200000|2025-06-16 03:40:00|1141.59|1138.59|1142.05|1139.05|1142.35|1139.35|1141.1|1138.1|0
1750045500000|2025-06-16 03:45:00|1142.14|1139.14|1141.87|1138.87|1142.3|1139.3|1141.63|1138.63|0
1750045800000|2025-06-16 03:50:00|1141.92|1138.92|1141.84|1138.84|1142.88|1139.88|1141.5|1138.5|0
1750046100000|2025-06-16 03:55:00|1141.85|1138.85|1141.79|1138.79|1142.63|1139.63|1141.54|1138.54|0
1750046400000|2025-06-16 04:00:00|1141.61|1138.61|1142.12|1139.12|1142.52|1139.52|1140.97|1137.97|0
1750046700000|2025-06-16 04:05:00|1141.84|1138.84|1142.94|1139.94|1143.08|1140.08|1141.84|1138.84|0
1750047000000|2025-06-16 04:10:00|1143.15|1140.15|1143.31|1140.31|1143.78|1140.78|1142.66|1139.66|0
1750047300000|2025-06-16 04:15:00|1143.23|1140.23|1142.77|1139.77|1143.6|1140.6|1142.12|1139.12|0
1750047600000|2025-06-16 04:20:00|1142.98|1139.98|1142.65|1139.65|1143.31|1140.31|1141.83|1138.83|0
1750047900000|2025-06-16 04:25:00|1142.44|1139.44|1142.57|1139.57|1143.08|1140.08|1142.22|1139.22|0
1750048200000|2025-06-16 04:30:00|1142.79|1139.79|1140.35|1137.35|1143.4|1140.4|1140.35|1137.35|0
1750048500000|2025-06-16 04:35:00|1140.67|1137.67|1141.89|1138.89|1142.28|1139.28|1140.15|1137.15|0
1750048800000|2025-06-16 04:40:00|1142|1139|1140.72|1137.72|1142.12|1139.12|1140.32|1137.32|0
1750049100000|2025-06-16 04:45:00|1140.5|1137.5|1141.07|1138.07|1141.23|1138.23|1140.15|1137.15|0
1750049400000|2025-06-16 04:50:00|1140.82|1137.82|1141.29|1138.29|1141.77|1138.77|1140.54|1137.54|0
1750049700000|2025-06-16 04:55:00|1141.14|1138.14|1141.47|1138.47|1141.73|1138.73|1140.64|1137.64|0
1750050000000|2025-06-16 05:00:00|1141.68|1138.68|1141.86|1138.86|1142.78|1139.78|1141.47|1138.47|0
1750050300000|2025-06-16 05:05:00|1141.96|1138.96|1143.81|1140.81|1144.41|1141.41|1140.84|1137.84|0
1750050600000|2025-06-16 05:10:00|1143.91|1140.91|1144.67|1141.67|1144.79|1141.79|1143.91|1140.91|0
1750050900000|2025-06-16 05:15:00|1144.56|1141.56|1146.38|1143.38|1146.74|1143.74|1144.28|1141.28|0
1750051200000|2025-06-16 05:20:00|1146.27|1143.27|1148.13|1145.13|1148.13|1145.13|1145.48|1142.48|0
1750051500000|2025-06-16 05:25:00|1148.23|1145.23|1147.98|1144.98|1148.52|1145.52|1147.12|1144.12|0
1750051800000|2025-06-16 05:30:00|1148.3|1145.3|1147.78|1144.78|1149.08|1146.08|1146.95|1143.95|0
1750052100000|2025-06-16 05:35:00|1147.88|1144.88|1150.97|1147.97|1150.97|1147.97|1147.76|1144.76|0
1750052400000|2025-06-16 05:40:00|1151.18|1148.18|1149.65|1146.65|1151.2|1148.2|1149.38|1146.38|0
1750052700000|2025-06-16 05:45:00|1149.34|1146.34|1148.24|1145.24|1149.65|1146.65|1148.09|1145.09|0
1750053000000|2025-06-16 05:50:00|1148.13|1145.13|1148.35|1145.35|1148.96|1145.96|1147.97|1144.97|0
1750053300000|2025-06-16 05:55:00|1148.37|1145.37|1148.25|1145.25|1149.17|1146.17|1148.22|1145.22|0
1750053600000|2025-06-16 06:00:00|1148.46|1145.46|1146.53|1143.53|1149.16|1146.16|1146.1|1143.1|0
1750053900000|2025-06-16 06:05:00|1146.74|1143.74|1150.1|1147.1|1150.68|1147.68|1146.62|1143.62|0
1750054200000|2025-06-16 06:10:00|1149.89|1146.89|1150.72|1147.72|1151.22|1148.22|1148.99|1145.99|0
1750054500000|2025-06-16 06:15:00|1150.61|1147.61|1151.74|1148.74|1152.28|1149.28|1149.86|1146.86|0
1750054800000|2025-06-16 06:20:00|1151.95|1148.95|1152.01|1149.01|1152.99|1149.99|1151.35|1148.35|0
1750055100000|2025-06-16 06:25:00|1152.11|1149.11|1152.25|1149.25|1153.65|1150.65|1151.43|1148.43|0
1750055400000|2025-06-16 06:30:00|1152.36|1149.36|1150.48|1147.48|1152.61|1149.61|1149.72|1146.72|0
1750055700000|2025-06-16 06:35:00|1150.25|1147.25|1151.36|1148.36|1151.95|1148.95|1149.94|1146.94|0
1750056000000|2025-06-16 06:40:00|1151.32|1148.32|1152.94|1149.94|1155.38|1152.38|1150.75|1147.75|0
1750056300000|2025-06-16 06:45:00|1153.05|1150.05|1153.56|1150.56|1154.59|1151.59|1152.76|1149.76|0
1750056600000|2025-06-16 06:50:00|1153.67|1150.67|1155.33|1152.33|1155.61|1152.61|1152.83|1149.83|0
1750056900000|2025-06-16 06:55:00|1155.11|1152.11|1154.96|1151.96|1155.75|1152.75|1153.87|1150.87|0
1750057200000|2025-06-16 07:00:00|1155.24|1152.24|1158.26|1155.26|1159.51|1156.51|1154.29|1151.29|0
1750057500000|2025-06-16 07:05:00|1158.63|1155.63|1159.07|1156.07|1159.85|1156.85|1157.32|1154.32|0
1750057800000|2025-06-16 07:10:00|1159.15|1156.15|1162.4|1159.4|1162.4|1159.4|1158.78|1155.78|0
1750058100000|2025-06-16 07:15:00|1162.29|1159.29|1161.32|1158.32|1163.16|1160.16|1161.21|1158.21|0
1750058400000|2025-06-16 07:20:00|1161|1158|1158.61|1155.61|1161.74|1158.74|1158.61|1155.61|0
1750058700000|2025-06-16 07:25:00|1158.5|1155.5|1160.9|1157.9|1161.2|1158.2|1157.93|1154.93|0
1750059000000|2025-06-16 07:30:00|1161.11|1158.11|1164.9|1161.9|1165.25|1162.25|1161.11|1158.11|0
1750059300000|2025-06-16 07:35:00|1164.58|1161.58|1162.08|1159.08|1164.73|1161.73|1161.07|1158.07|0
1750059600000|2025-06-16 07:40:00|1162.11|1159.11|1162.05|1159.05|1162.98|1159.98|1161.66|1158.66|0
1750059900000|2025-06-16 07:45:00|1161.83|1158.83|1162.36|1159.36|1163.37|1160.37|1161.27|1158.27|0
1750060200000|2025-06-16 07:50:00|1162.79|1159.79|1162.69|1159.69|1165.71|1162.71|1162.09|1159.09|0
1750060500000|2025-06-16 07:55:00|1162.9|1159.9|1163.09|1160.09|1163.75|1160.75|1161.84|1158.84|0
1750060800000|2025-06-16 08:00:00|1162.98|1159.98|1159.64|1156.64|1163.3|1160.3|1158.97|1155.97|0
1750061100000|2025-06-16 08:05:00|1159.75|1156.75|1161.15|1158.15|1162.7|1159.7|1158.98|1155.98|0
1750061400000|2025-06-16 08:10:00|1161.05|1158.05|1158.8|1155.8|1162.02|1159.02|1158.8|1155.8|0
1750061700000|2025-06-16 08:15:00|1159.02|1156.02|1157.97|1154.97|1160.32|1157.32|1157.97|1154.97|0
1750062000000|2025-06-16 08:20:00|1157.75|1154.75|1159.07|1156.07|1159.55|1156.55|1157.32|1154.32|0
1750062300000|2025-06-16 08:25:00|1158.85|1155.85|1159.99|1156.99|1160.61|1157.61|1158.64|1155.64|0
1750062600000|2025-06-16 08:30:00|1160.21|1157.21|1160.52|1157.52|1162.52|1159.52|1160.14|1157.14|0
1750062900000|2025-06-16 08:35:00|1161.13|1158.13|1161.35|1158.35|1163.28|1160.28|1158.78|1155.78|0
1750063200000|2025-06-16 08:40:00|1161.14|1158.14|1163.06|1160.06|1163.63|1160.63|1159.91|1156.91|0
1750063500000|2025-06-16 08:45:00|1163.39|1160.39|1163.79|1160.79|1163.91|1160.91|1162.74|1159.74|0
1750063800000|2025-06-16 08:50:00|1164|1161|1163.01|1160.51|1164.26|1161.68|1162.91|1160.41|0
1750064100000|2025-06-16 08:55:00|1163.11|1160.61|1163.67|1161.17|1163.89|1161.39|1162.14|1159.64|0
1750064400000|2025-06-16 09:00:00|1162.7|1160.2|1160.7|1158.2|1163.45|1160.95|1160.25|1157.75|0
1750064700000|2025-06-16 09:05:00|1161.13|1158.63|1159.12|1156.62|1161.66|1159.16|1159.12|1156.62|0
1750065000000|2025-06-16 09:10:00|1159.33|1156.83|1155.95|1153.45|1159.76|1157.26|1155.76|1153.26|0
1750065300000|2025-06-16 09:15:00|1156.17|1153.67|1156.9|1154.4|1157.88|1155.38|1155.21|1152.71|0
1750065600000|2025-06-16 09:20:00|1157.12|1154.62|1158.16|1155.66|1158.16|1155.66|1156.47|1153.97|0
1750065900000|2025-06-16 09:25:00|1157.82|1155.32|1156.9|1154.4|1159.03|1156.53|1156.62|1154.12|0
1750066200000|2025-06-16 09:30:00|1157|1154.5|1156.58|1154.08|1157.45|1154.95|1156.22|1153.72|0
1750066500000|2025-06-16 09:35:00|1156.69|1154.19|1153.99|1151.49|1156.8|1154.3|1152.93|1150.43|0
1750066800000|2025-06-16 09:40:00|1153.73|1151.23|1154.37|1151.87|1154.91|1152.41|1153.13|1150.63|0
1750067100000|2025-06-16 09:45:00|1154.26|1151.76|1153.61|1151.11|1155.71|1153.21|1153.18|1150.68|0
1750067400000|2025-06-16 09:50:00|1153.39|1150.89|1155.42|1152.92|1155.8|1153.3|1153.17|1150.67|0
1750067700000|2025-06-16 09:55:00|1155.52|1153.02|1155.97|1153.47|1156.83|1154.33|1154.99|1152.49|0
1750068000000|2025-06-16 10:00:00|1155.98|1153.48|1155.4|1152.9|1156.03|1153.53|1154.55|1152.05|0
1750068300000|2025-06-16 10:05:00|1155.51|1153.01|1155.76|1153.26|1156.3|1153.8|1155.12|1152.62|0
1750068600000|2025-06-16 10:10:00|1156.09|1153.59|1157.89|1155.39|1157.9|1155.4|1155.43|1152.93|0
1750068900000|2025-06-16 10:15:00|1157.68|1155.18|1158.55|1156.05|1158.81|1156.31|1157.56|1155.06|0
1750069200000|2025-06-16 10:20:00|1158.65|1156.15|1158.5|1156|1158.96|1156.46|1158.12|1155.62|0
1750069500000|2025-06-16 10:25:00|1158.28|1155.78|1158.72|1156.22|1158.9|1156.4|1158.02|1155.52|0
1750069800000|2025-06-16 10:30:00|1158.6|1156.1|1158.53|1156.03|1158.84|1156.34|1158|1155.5|0
1750070100000|2025-06-16 10:35:00|1158.51|1156.01|1157.91|1155.41|1158.78|1156.28|1157.24|1154.74|0
1750070400000|2025-06-16 10:40:00|1157.8|1155.3|1155.12|1152.62|1157.8|1155.3|1154.37|1151.87|0
1750070700000|2025-06-16 10:45:00|1155.33|1152.83|1157.47|1154.97|1158.11|1155.61|1154.83|1152.33|0
1750071000000|2025-06-16 10:50:00|1157.04|1154.54|1159.13|1156.63|1159.92|1157.42|1157.04|1154.54|0
1750071300000|2025-06-16 10:55:00|1159.23|1156.73|1162.26|1159.76|1162.26|1159.76|1158.83|1156.33|0
1750071600000|2025-06-16 11:00:00|1161.5|1159|1159.38|1156.88|1161.78|1159.28|1158.4|1155.9|0
1750071900000|2025-06-16 11:05:00|1159.17|1156.67|1158.9|1156.4|1160.48|1157.98|1158.35|1155.85|0
1750072200000|2025-06-16 11:10:00|1159.01|1156.51|1158.24|1155.74|1159.01|1156.51|1157.51|1155.01|0
1750072500000|2025-06-16 11:15:00|1158.13|1155.63|1158.39|1155.89|1160.1|1157.6|1157.93|1155.43|0
1750072800000|2025-06-16 11:20:00|1158.6|1156.1|1159.53|1157.03|1160.21|1157.71|1158.03|1155.53|0
1750073100000|2025-06-16 11:25:00|1159.42|1156.92|1160.73|1158.23|1161.08|1158.58|1159.2|1156.7|0
1750073400000|2025-06-16 11:30:00|1160.62|1158.12|1161.53|1159.03|1161.9|1159.4|1160.25|1157.75|0
1750073700000|2025-06-16 11:35:00|1161.64|1159.14|1164.69|1162.19|1165.6|1163.1|1161.64|1159.14|0
1750074000000|2025-06-16 11:40:00|1164.47|1161.97|1165.35|1162.85|1165.4|1162.9|1163.75|1161.25|0
1750074300000|2025-06-16 11:45:00|1165.04|1162.54|1166.65|1164.15|1167.82|1165.32|1165.04|1162.54|0
1750074600000|2025-06-16 11:50:00|1166.76|1164.26|1167.96|1165.46|1168.42|1165.92|1166.31|1163.81|0
1750074900000|2025-06-16 11:55:00|1167.75|1165.25|1167.53|1165.03|1168.01|1165.51|1166.53|1164.03|0
1750075200000|2025-06-16 12:00:00|1167.31|1164.81|1166.44|1163.94|1168.28|1165.78|1165.71|1163.21|0
1750075500000|2025-06-16 12:05:00|1166.22|1163.72|1168.16|1165.66|1168.16|1165.66|1165.37|1162.87|0
1750075800000|2025-06-16 12:10:00|1168.04|1165.54|1167.5|1165|1168.85|1166.35|1167.07|1164.57|0
1750076100000|2025-06-16 12:15:00|1167.39|1164.89|1168.98|1166.48|1169.17|1166.67|1167.24|1164.74|0
1750076400000|2025-06-16 12:20:00|1169.2|1166.7|1172.09|1169.59|1172.62|1170.12|1168.68|1166.18|0
1750076700000|2025-06-16 12:25:00|1171.87|1169.37|1171.14|1168.64|1172.37|1169.87|1169.87|1167.37|0
1750077000000|2025-06-16 12:30:00|1171.03|1168.53|1167.83|1165.33|1172.02|1169.52|1167.45|1164.95|0
1750077300000|2025-06-16 12:35:00|1168.8|1166.3|1166.82|1164.32|1168.91|1166.41|1166.38|1163.88|0
1750077600000|2025-06-16 12:40:00|1167.03|1164.53|1168.09|1165.59|1169.72|1167.22|1166.79|1164.29|0
1750077900000|2025-06-16 12:45:00|1167.88|1165.38|1168.32|1165.82|1169.24|1166.74|1167.64|1165.14|0
1750078200000|2025-06-16 12:50:00|1168.1|1165.6|1167.94|1165.44|1168.39|1165.89|1167.03|1164.53|0
1750078500000|2025-06-16 12:55:00|1167.83|1165.33|1167.07|1164.57|1168.84|1166.34|1166.96|1164.46|0
1750078800000|2025-06-16 13:00:00|1167.32|1164.82|1167.87|1165.37|1168.63|1166.13|1167.28|1164.78|0
1750079100000|2025-06-16 13:05:00|1167.73|1165.23|1168.02|1165.52|1168.45|1165.95|1165.36|1162.86|0
1750079400000|2025-06-16 13:10:00|1168.24|1165.74|1168.19|1165.69|1169.06|1166.56|1167.47|1164.97|0
1750079700000|2025-06-16 13:15:00|1168.35|1165.85|1166.62|1164.12|1168.78|1166.28|1166.09|1163.59|0
1750080000000|2025-06-16 13:20:00|1166.44|1163.94|1166.63|1163.63|1167.73|1165.23|1165.9|1163.4|0
1750080300000|2025-06-16 13:25:00|1166.2|1163.2|1164.91|1161.91|1167.27|1164.27|1164.48|1161.48|0
1750080600000|2025-06-16 13:30:00|1164.98|1162.48|1173.13|1170.63|1173.41|1170.91|1164.98|1162.48|0
1750080900000|2025-06-16 13:35:00|1172.91|1170.41|1172.58|1170.08|1174.1|1171.6|1169.89|1167.39|0
1750081200000|2025-06-16 13:40:00|1172.8|1170.3|1171.77|1169.27|1174.24|1171.74|1170.56|1168.06|0
1750081500000|2025-06-16 13:45:00|1171.56|1169.06|1178.1|1175.6|1179.9|1177.4|1171.52|1169.02|0
1750081800000|2025-06-16 13:50:00|1178.53|1176.03|1183.78|1181.28|1186.78|1184.28|1175.71|1173.21|0
1750082100000|2025-06-16 13:55:00|1183.57|1181.07|1186.15|1183.65|1188.42|1185.92|1183.13|1180.63|0
1750082400000|2025-06-16 14:00:00|1186.8|1184.3|1188.76|1186.26|1190.05|1187.55|1186.8|1184.3|0
1750082700000|2025-06-16 14:05:00|1189.41|1186.91|1185.43|1182.93|1190.42|1187.92|1184.95|1182.45|0
1750083000000|2025-06-16 14:10:00|1185.21|1182.71|1190.91|1188.41|1191.04|1188.54|1185.21|1182.71|0
1750083300000|2025-06-16 14:15:00|1190.8|1188.3|1193.19|1190.69|1193.7|1191.2|1189.27|1186.77|0
1750083600000|2025-06-16 14:20:00|1193.41|1190.91|1193.47|1190.97|1194.72|1192.22|1191.7|1189.2|0
1750083900000|2025-06-16 14:25:00|1193.58|1191.08|1194.14|1191.64|1195.12|1192.62|1191.69|1189.19|0
1750084200000|2025-06-16 14:30:00|1194.31|1191.81|1196.12|1193.62|1197.09|1194.59|1194.3|1191.8|0
1750084500000|2025-06-16 14:35:00|1196.56|1194.06|1193.75|1191.25|1196.76|1194.26|1192.42|1189.92|0
1750084800000|2025-06-16 14:40:00|1193.82|1191.32|1195.47|1192.97|1195.9|1193.4|1191.55|1189.05|0
1750085100000|2025-06-16 14:45:00|1195.25|1192.75|1193.45|1190.95|1196.58|1194.08|1192.83|1190.33|0
1750085400000|2025-06-16 14:50:00|1193.23|1190.73|1192.72|1190.22|1195.32|1192.82|1192.33|1189.83|0
1750085700000|2025-06-16 14:55:00|1192.62|1190.12|1192.89|1190.39|1193.99|1191.49|1191.22|1188.72|0
1750086000000|2025-06-16 15:00:00|1193.23|1190.73|1191.62|1189.12|1194.55|1192.05|1190.38|1187.88|0
1750086300000|2025-06-16 15:05:00|1191.78|1189.28|1189.78|1187.28|1191.88|1189.38|1189.18|1186.68|0
1750086600000|2025-06-16 15:10:00|1190|1187.5|1191.32|1188.82|1191.66|1189.16|1189.68|1187.18|0
1750086900000|2025-06-16 15:15:00|1191.54|1189.04|1192.74|1190.24|1194.08|1191.58|1190.35|1187.85|0
1750087200000|2025-06-16 15:20:00|1192.9|1190.4|1193.32|1190.82|1194.37|1191.87|1191.46|1188.96|0
1750087500000|2025-06-16 15:25:00|1193.51|1191.01|1188.46|1185.96|1194.13|1191.63|1187.23|1184.73|0
1750087800000|2025-06-16 15:30:00|1188.5|1186|1188.92|1186.42|1190.18|1187.68|1187.89|1185.39|0
1750088100000|2025-06-16 15:35:00|1188.49|1185.99|1188.86|1186.36|1190.8|1188.3|1187.17|1184.67|0
1750088400000|2025-06-16 15:40:00|1189.3|1186.8|1189.7|1187.2|1191.24|1188.74|1189.05|1186.55|0
1750088700000|2025-06-16 15:45:00|1189.98|1187.48|1191.22|1188.72|1192.5|1190|1189.33|1186.83|0
1750089000000|2025-06-16 15:50:00|1191.16|1188.66|1187.89|1185.39|1191.3|1188.8|1187.24|1184.74|0
1750089300000|2025-06-16 15:55:00|1187.45|1184.95|1186.66|1184.16|1188.23|1185.73|1183.7|1181.2|0
1750089600000|2025-06-16 16:00:00|1187.05|1184.55|1186.08|1183.58|1188.95|1186.45|1184.55|1182.05|0
1750089900000|2025-06-16 16:05:00|1186.3|1183.8|1186.66|1184.16|1187.12|1184.62|1184.49|1181.99|0
1750090200000|2025-06-16 16:10:00|1186.47|1183.97|1188.13|1185.63|1188.96|1186.46|1185.41|1182.91|0
1750090500000|2025-06-16 16:15:00|1187.7|1185.2|1189.46|1186.96|1190.83|1188.33|1187.01|1184.51|0
1750090800000|2025-06-16 16:20:00|1189.44|1186.94|1188.25|1185.75|1191.15|1188.65|1187.37|1184.87|0
1750091100000|2025-06-16 16:25:00|1188.14|1185.64|1185.93|1183.43|1188.17|1185.67|1184.67|1182.17|0
1750091400000|2025-06-16 16:30:00|1186.15|1183.65|1185.75|1183.25|1187.28|1184.78|1185.67|1183.17|0
1750091700000|2025-06-16 16:35:00|1185.32|1182.82|1185.69|1183.19|1186.53|1184.03|1183.76|1181.26|0
1750092000000|2025-06-16 16:40:00|1185.48|1182.98|1182.31|1179.81|1185.92|1183.42|1181.83|1179.33|0
1750092300000|2025-06-16 16:45:00|1182.2|1179.7|1183.44|1180.94|1184.98|1182.48|1181.45|1178.95|0
1750092600000|2025-06-16 16:50:00|1183.43|1180.93|1186.34|1183.84|1187.38|1184.88|1183.11|1180.61|0
1750092900000|2025-06-16 16:55:00|1186.12|1183.62|1183.61|1181.11|1186.22|1183.72|1182.06|1179.56|0
1750093200000|2025-06-16 17:00:00|1183.39|1180.89|1183.54|1181.04|1184.83|1182.33|1181.32|1178.82|0
1750093500000|2025-06-16 17:05:00|1183.76|1181.26|1183.88|1181.38|1183.88|1181.38|1181.15|1178.65|0
1750093800000|2025-06-16 17:10:00|1183.99|1181.49|1181.28|1178.78|1184.54|1182.04|1180.64|1178.14|0
1750094100000|2025-06-16 17:15:00|1181.49|1178.99|1183.51|1181.01|1183.74|1181.24|1180.44|1177.94|0
1750094400000|2025-06-16 17:20:00|1183.3|1180.8|1184.66|1182.16|1185.33|1182.83|1182.95|1180.45|0
1750094700000|2025-06-16 17:25:00|1184.44|1181.94|1189.42|1186.92|1190.49|1187.99|1184.44|1181.94|0
1750095000000|2025-06-16 17:30:00|1189.63|1187.13|1190.21|1187.71|1191.88|1189.38|1188.6|1186.1|0
1750095300000|2025-06-16 17:35:00|1190.11|1187.61|1186.69|1184.19|1190.54|1188.04|1186.69|1184.19|0
1750095600000|2025-06-16 17:40:00|1186.9|1184.4|1186.75|1184.25|1189.07|1186.57|1186.75|1184.25|0
1750095900000|2025-06-16 17:45:00|1186.96|1184.46|1186.08|1183.58|1188.11|1185.61|1185.11|1182.61|0
1750096200000|2025-06-16 17:50:00|1185.65|1183.15|1183.01|1180.51|1187.09|1184.59|1183.01|1180.51|0
1750096500000|2025-06-16 17:55:00|1182.9|1180.4|1179.92|1177.42|1182.9|1180.4|1178.42|1175.92|0
1750096800000|2025-06-16 18:00:00|1179.7|1177.2|1182.69|1180.19|1182.97|1180.47|1179.7|1177.2|0
1750097100000|2025-06-16 18:05:00|1182.9|1180.4|1181.85|1179.35|1184.46|1181.96|1181.7|1179.2|0
1750097400000|2025-06-16 18:10:00|1181.42|1178.92|1182.41|1179.91|1182.63|1180.13|1180.41|1177.91|0
1750097700000|2025-06-16 18:15:00|1182.62|1180.12|1181.71|1179.21|1183.1|1180.6|1180.79|1178.29|0
1750098000000|2025-06-16 18:20:00|1181.93|1179.43|1183.69|1181.19|1183.69|1181.19|1179.89|1177.39|0
1750098300000|2025-06-16 18:25:00|1183.9|1181.4|1182.24|1179.74|1183.9|1181.4|1181.91|1179.41|0
1750098600000|2025-06-16 18:30:00|1182.46|1179.96|1181.01|1178.51|1183.11|1180.61|1180.18|1177.68|0
1750098900000|2025-06-16 18:35:00|1181.11|1178.61|1179.88|1177.38|1181.11|1178.61|1178.88|1176.38|0
1750099200000|2025-06-16 18:40:00|1180.09|1177.59|1179.79|1177.29|1180.93|1178.43|1179.4|1176.9|0
1750099500000|2025-06-16 18:45:00|1179.36|1176.86|1177.59|1175.09|1179.47|1176.97|1177.55|1175.05|0
1750099800000|2025-06-16 18:50:00|1177.37|1174.87|1180.71|1178.21|1180.92|1178.42|1176.22|1173.72|0
1750100100000|2025-06-16 18:55:00|1180.98|1178.48|1181.25|1178.75|1183.52|1181.02|1180.98|1178.48|0
1750100400000|2025-06-16 19:00:00|1181.47|1178.97|1179.5|1177|1182.47|1179.97|1178.75|1176.25|0
1750100700000|2025-06-16 19:05:00|1179.29|1176.79|1176.64|1174.14|1179.43|1176.93|1176.42|1173.92|0
1750101000000|2025-06-16 19:10:00|1176.42|1173.92|1177.1|1174.6|1178.77|1176.27|1175.15|1172.65|0
1750101300000|2025-06-16 19:15:00|1177.03|1174.53|1175.39|1172.89|1178.58|1176.08|1175.39|1172.89|0
1750101600000|2025-06-16 19:20:00|1174.96|1172.46|1178.66|1176.16|1181.03|1178.53|1174.14|1171.64|0
1750101900000|2025-06-16 19:25:00|1178.44|1175.94|1177.49|1174.99|1180.16|1177.66|1177.41|1174.91|0
1750102200000|2025-06-16 19:30:00|1177.71|1175.21|1176.87|1174.37|1178.81|1176.31|1175.51|1173.01|0
1750102500000|2025-06-16 19:35:00|1176.43|1173.93|1177.78|1175.28|1178.74|1176.24|1176.3|1173.8|0
1750102800000|2025-06-16 19:40:00|1177.57|1175.07|1178.79|1176.29|1179.06|1176.56|1177.11|1174.61|0
1750103100000|2025-06-16 19:45:00|1179.01|1176.51|1181.1|1178.6|1182.43|1179.93|1179.01|1176.51|0
1750103400000|2025-06-16 19:50:00|1181.21|1178.71|1180.87|1178.37|1182.32|1179.82|1176.88|1174.38|0
1750103700000|2025-06-16 19:55:00|1183.36|1180.86|1183.4|1180.9|1183.4|1180.9|1175.54|1173.04|0
1750104000000|2025-06-16 20:00:00|1183.18|1180.68|1186.11|1183.61|1187.12|1184.62|1182.76|1180.26|0
1750104300000|2025-06-16 20:05:00|1186.33|1183.83|1184.32|1181.82|1186.81|1184.31|1184|1181.5|0
1750104600000|2025-06-16 20:10:00|1184.29|1181.79|1184.87|1182.37|1185.37|1182.87|1184.07|1181.57|0
1750104900000|2025-06-16 20:15:00|1184.65|1182.15|1184.78|1182.28|1185.3|1182.8|1184.16|1181.66|0
1750105200000|2025-06-16 20:20:00|1184.83|1182.33|1183.93|1181.43|1184.83|1182.33|1183.55|1181.05|0
1750105500000|2025-06-16 20:25:00|1184.14|1181.64|1184.89|1182.39|1185.1|1182.6|1182.53|1180.03|0
1750105800000|2025-06-16 20:30:00|1184.46|1181.96|1184.19|1181.69|1184.67|1182.17|1183.74|1181.24|0
1750106100000|2025-06-16 20:35:00|1183.97|1181.47|1185.72|1183.22|1185.94|1183.44|1183.65|1181.15|0
1750106400000|2025-06-16 20:40:00|1185.59|1183.09|1184.61|1182.11|1185.95|1183.45|1184.31|1181.81|0
1750106700000|2025-06-16 20:45:00|1184.83|1182.33|1185.22|1182.72|1185.22|1182.72|1184.04|1181.54|0
1750107000000|2025-06-16 20:50:00|1185|1182.5|1184.03|1181.53|1185.07|1182.57|1183.95|1181.45|0
1750107300000|2025-06-16 20:55:00|1184.28|1181.28|1182.76|1179.76|1184.28|1181.28|1181.9|1178.9|0
1750107600000|2025-06-16 21:00:00|1183.41|1180.41|1184.78|1181.78|1185.09|1182.09|1183.16|1180.16|0
1750107900000|2025-06-16 21:05:00|1184.86|1181.86|1184.78|1181.78|1185.09|1182.09|1184.53|1181.53|0
1750108200000|2025-06-16 21:10:00|1184.81|1181.81|1184.3|1181.3|1184.89|1181.89|1183.75|1180.75|0
1750108500000|2025-06-16 21:15:00|1184.53|1181.53|1184.85|1181.85|1185.87|1182.87|1184.02|1181.02|0
1750108800000|2025-06-16 21:20:00|1184.81|1181.81|1185.13|1182.13|1185.53|1182.53|1184.73|1181.73|0
1750109100000|2025-06-16 21:25:00|1184.88|1181.88|1185.52|1182.52|1186.35|1183.35|1184.85|1181.85|0
1750109400000|2025-06-16 21:30:00|1185.48|1182.48|1185.7|1182.7|1186.03|1183.03|1185.16|1182.16|0
1750109700000|2025-06-16 21:35:00|1185.83|1182.83|1186.42|1183.42|1186.42|1183.42|1185.24|1182.24|0
1750110000000|2025-06-16 21:40:00|1186.5|1183.5|1186.42|1183.42|1186.7|1183.7|1185.63|1182.63|0
1750110300000|2025-06-16 21:45:00|1186.07|1183.07|1185.79|1182.79|1186.34|1183.34|1185.32|1182.32|0
1750110600000|2025-06-16 21:50:00|1185.7|1182.7|1185.53|1182.53|1185.9|1182.9|1185.13|1182.13|0
1750110900000|2025-06-16 21:55:00|1185.58|1182.58|1184.78|1181.78|1185.58|1182.58|1184|1181|0
1750111200000|2025-06-16 22:00:00|1183.83|1180.83|1182.09|1179.09|1184.59|1181.59|1181.34|1178.34|0
1750111500000|2025-06-16 22:05:00|1181.77|1178.77|1180.47|1177.47|1182.09|1179.09|1180.26|1177.26|0
1750111800000|2025-06-16 22:10:00|1180.36|1177.36|1180.58|1177.58|1180.91|1177.91|1179.5|1176.5|0
1750112100000|2025-06-16 22:15:00|1180.69|1177.69|1180.04|1177.04|1180.69|1177.69|1179.39|1176.39|0
1750112400000|2025-06-16 22:20:00|1179.82|1176.82|1180.25|1177.25|1180.47|1177.47|1179.49|1176.49|0
1750112700000|2025-06-16 22:25:00|1180.14|1177.14|1178.84|1175.84|1180.36|1177.36|1178.74|1175.74|0
1750113000000|2025-06-16 22:30:00|1178.74|1175.74|1174.41|1171.41|1178.84|1175.84|1172.57|1169.57|0
1750113300000|2025-06-16 22:35:00|1174.63|1171.63|1172.25|1169.25|1175.17|1172.17|1171.39|1168.39|0
1750113600000|2025-06-16 22:40:00|1171.6|1168.6|1169.66|1166.66|1171.6|1168.6|1167.82|1164.82|0
1750113900000|2025-06-16 22:45:00|1169.88|1166.88|1163.62|1160.62|1170.09|1167.09|1162.54|1159.54|0
1750114200000|2025-06-16 22:50:00|1163.84|1160.84|1169.11|1166.11|1169.66|1166.66|1162.54|1159.54|0
1750114500000|2025-06-16 22:55:00|1169.01|1166.01|1166.31|1163.31|1169.01|1166.01|1165.88|1162.88|0
1750114800000|2025-06-16 23:00:00|1166.42|1163.42|1168.68|1165.68|1169.33|1166.33|1165.23|1162.23|0
1750115100000|2025-06-16 23:05:00|1168.79|1165.79|1170.62|1167.62|1171.38|1168.38|1166.31|1163.31|0
1750115400000|2025-06-16 23:10:00|1169.87|1166.87|1168.14|1165.14|1170.3|1167.3|1167.38|1164.38|0
1750115700000|2025-06-16 23:15:00|1168.36|1165.36|1167.06|1164.06|1172.67|1169.67|1167.06|1164.06|0
1750116000000|2025-06-16 23:20:00|1167.71|1164.71|1164.47|1161.47|1167.71|1164.71|1164.26|1161.26|0
1750116300000|2025-06-16 23:25:00|1164.36|1161.36|1163.82|1160.82|1168.57|1165.57|1162.42|1159.42|0
1750116600000|2025-06-16 23:30:00|1163.28|1160.28|1158.44|1155.44|1163.71|1160.71|1157.04|1154.04|0
1750116900000|2025-06-16 23:35:00|1158.54|1155.54|1162.31|1159.31|1165|1162|1158.22|1155.22|0
1750117200000|2025-06-16 23:40:00|1161.77|1158.77|1160.48|1157.48|1161.88|1158.88|1158.65|1155.65|0
1750117500000|2025-06-16 23:45:00|1160.69|1157.69|1154.66|1151.66|1161.77|1158.77|1151.98|1148.98|0
1750117800000|2025-06-16 23:50:00|1154.35|1151.35|1155.64|1152.64|1157.68|1154.68|1151.55|1148.55|0
1750118100000|2025-06-16 23:55:00|1154.88|1151.88|1149.72|1146.72|1154.99|1151.99|1149.72|1146.72|0
1750118400000|2025-06-17 00:00:00|1149.83|1146.83|1150.9|1147.9|1155.42|1152.42|1148.86|1145.86|0
1750118700000|2025-06-17 00:05:00|1150.69|1147.69|1154.66|1151.66|1155.73|1152.73|1149.93|1146.93|0
1750119000000|2025-06-17 00:10:00|1154.55|1151.55|1156.49|1153.49|1157.67|1154.67|1154.44|1151.44|0
1750119300000|2025-06-17 00:15:00|1155.3|1152.3|1163.85|1161.35|1164.51|1162.01|1155.3|1152.3|0
1750119600000|2025-06-17 00:20:00|1163.3|1160.8|1164.36|1161.86|1164.58|1162.08|1161.91|1159.41|0
1750119900000|2025-06-17 00:25:00|1164.26|1161.76|1164.91|1162.41|1166.35|1163.85|1163.04|1160.54|0
1750120200000|2025-06-17 00:30:00|1164.69|1162.19|1161.13|1158.63|1164.91|1162.41|1160.24|1157.74|0
1750120500000|2025-06-17 00:35:00|1160.7|1158.2|1159.95|1157.45|1163.26|1160.76|1157.82|1155.32|0
1750120800000|2025-06-17 00:40:00|1159.73|1157.23|1160.69|1158.19|1161.92|1159.42|1159.62|1157.12|0
1750121100000|2025-06-17 00:45:00|1160.9|1158.4|1161.02|1158.52|1161.89|1159.39|1159.71|1157.21|0
1750121400000|2025-06-17 00:50:00|1161.13|1158.63|1163.94|1161.44|1164.24|1161.74|1160.21|1157.71|0
1750121700000|2025-06-17 00:55:00|1164.15|1161.65|1167.71|1165.21|1168.66|1166.16|1163.94|1161.44|0
1750122000000|2025-06-17 01:00:00|1168.46|1165.96|1167.41|1164.91|1170.75|1168.25|1167.12|1164.62|0
1750122300000|2025-06-17 01:05:00|1167.73|1165.23|1163.47|1160.97|1168.59|1166.09|1162.72|1160.22|0
1750122600000|2025-06-17 01:10:00|1162.61|1160.11|1162.62|1160.12|1163.3|1160.8|1160.11|1157.61|0
1750122900000|2025-06-17 01:15:00|1162.51|1160.01|1161.75|1159.25|1163.54|1161.04|1160.94|1158.44|0
1750123200000|2025-06-17 01:20:00|1161.86|1159.36|1161.76|1159.26|1162.34|1159.84|1160.4|1157.9|0
1750123500000|2025-06-17 01:25:00|1161.86|1159.36|1164.26|1161.76|1164.59|1162.09|1159.73|1157.23|0
1750123800000|2025-06-17 01:30:00|1164.15|1161.65|1165.82|1163.32|1166.57|1164.07|1162.21|1159.71|0
1750124100000|2025-06-17 01:35:00|1164.96|1162.46|1164.24|1161.74|1165.6|1163.1|1160.77|1158.27|0
1750124400000|2025-06-17 01:40:00|1164.34|1161.84|1163.28|1160.78|1164.77|1162.27|1161.6|1159.1|0
1750124700000|2025-06-17 01:45:00|1163.06|1160.56|1164.98|1162.48|1167.68|1165.18|1162.36|1159.86|0
1750125000000|2025-06-17 01:50:00|1165.09|1162.59|1168.31|1165.81|1169|1166.5|1164.74|1162.24|0
1750125300000|2025-06-17 01:55:00|1168.2|1165.7|1165.12|1162.62|1168.7|1166.2|1164.11|1161.61|0
1750125600000|2025-06-17 02:00:00|1165.44|1162.94|1161.1|1158.6|1165.99|1163.49|1159.5|1157|0
1750125900000|2025-06-17 02:05:00|1161.53|1159.03|1158.58|1156.08|1162.67|1160.17|1157.76|1155.26|0
1750126200000|2025-06-17 02:10:00|1158.69|1156.19|1158.13|1155.63|1159.12|1156.62|1157.43|1154.93|0
1750126500000|2025-06-17 02:15:00|1158.02|1155.52|1158.06|1155.56|1161.82|1159.32|1154.86|1152.36|0
1750126800000|2025-06-17 02:20:00|1158.28|1155.78|1157.75|1155.25|1158.97|1156.47|1156.89|1154.39|0
1750127100000|2025-06-17 02:25:00|1157.77|1155.27|1155.9|1153.4|1157.77|1155.27|1155.45|1152.95|0
1750127400000|2025-06-17 02:30:00|1156.91|1154.41|1155.11|1152.61|1156.93|1154.43|1154.2|1151.7|0
1750127700000|2025-06-17 02:35:00|1155.42|1152.92|1159.35|1156.85|1159.35|1156.85|1155.42|1152.92|0
1750128000000|2025-06-17 02:40:00|1159.57|1157.07|1158.63|1156.13|1160.16|1157.66|1158.43|1155.93|0
1750128300000|2025-06-17 02:45:00|1158.42|1155.92|1159.57|1157.07|1159.79|1157.29|1158.24|1155.74|0
1750128600000|2025-06-17 02:50:00|1159.65|1157.15|1169.08|1166.58|1170.82|1168.32|1159.34|1156.84|0
1750128900000|2025-06-17 02:55:00|1169.3|1166.8|1170.37|1167.87|1171.96|1169.46|1168|1165.5|0
1750129200000|2025-06-17 03:00:00|1170.71|1168.21|1164.68|1162.18|1171.3|1168.8|1160.9|1158.4|0
1750129500000|2025-06-17 03:05:00|1163.72|1161.22|1166.81|1164.31|1168.55|1166.05|1162.79|1160.29|0
1750129800000|2025-06-17 03:10:00|1166.48|1163.98|1170.37|1167.87|1171.02|1168.52|1166.02|1163.52|0
1750130100000|2025-06-17 03:15:00|1170.48|1167.98|1165.32|1162.82|1170.7|1168.2|1164.82|1162.32|0
1750130400000|2025-06-17 03:20:00|1165.52|1163.02|1165.07|1162.57|1166.23|1163.73|1164.14|1161.64|0
1750130700000|2025-06-17 03:25:00|1165.39|1162.89|1164.63|1162.13|1166.22|1163.72|1164.39|1161.89|0
1750131000000|2025-06-17 03:30:00|1164.84|1162.34|1168.05|1165.55|1168.34|1165.84|1164.83|1162.33|0
1750131300000|2025-06-17 03:35:00|1167.92|1165.42|1167.25|1164.75|1168.45|1165.95|1166.83|1164.33|0
1750131600000|2025-06-17 03:40:00|1167.14|1164.64|1168.3|1165.8|1168.94|1166.44|1166.96|1164.46|0
1750131900000|2025-06-17 03:45:00|1168.46|1165.96|1167.97|1165.47|1168.46|1165.96|1166.85|1164.35|0
1750132200000|2025-06-17 03:50:00|1168.09|1165.59|1167.29|1164.79|1168.47|1165.97|1166.73|1164.23|0
1750132500000|2025-06-17 03:55:00|1166.64|1164.14|1166.85|1164.35|1167.65|1165.15|1166.34|1163.84|0
1750132800000|2025-06-17 04:00:00|1166.64|1164.14|1167.96|1165.46|1169.13|1166.63|1166.32|1163.82|0
1750133100000|2025-06-17 04:05:00|1168.09|1165.59|1168.28|1165.78|1168.51|1166.01|1166.96|1164.46|0
1750133400000|2025-06-17 04:10:00|1168.18|1165.68|1166.29|1163.79|1168.21|1165.71|1166.05|1163.55|0
1750133700000|2025-06-17 04:15:00|1165.97|1163.47|1167.19|1164.69|1167.25|1164.75|1165.78|1163.28|0
1750134000000|2025-06-17 04:20:00|1167.4|1164.9|1167.07|1164.57|1167.71|1165.21|1166.1|1163.6|0
1750134300000|2025-06-17 04:25:00|1167.28|1164.78|1166.04|1163.54|1167.28|1164.78|1165.45|1162.95|0
1750134600000|2025-06-17 04:30:00|1165.82|1163.32|1165.13|1162.63|1166.11|1163.61|1163.89|1161.39|0
1750134900000|2025-06-17 04:35:00|1165.02|1162.52|1161.44|1158.94|1165.29|1162.79|1161.35|1158.85|0
1750135200000|2025-06-17 04:40:00|1161.54|1159.04|1163.21|1160.71|1163.49|1160.99|1161.21|1158.71|0
1750135500000|2025-06-17 04:45:00|1163.32|1160.82|1164.07|1161.57|1165.19|1162.69|1162.74|1160.24|0
1750135800000|2025-06-17 04:50:00|1164.17|1161.67|1163.41|1160.91|1164.4|1161.9|1163.18|1160.68|0
1750136100000|2025-06-17 04:55:00|1163.31|1160.81|1164.11|1161.61|1165.33|1162.83|1163.15|1160.65|0
1750136400000|2025-06-17 05:00:00|1164.21|1161.71|1164.34|1161.84|1165.42|1162.92|1163.01|1160.51|0
1750136700000|2025-06-17 05:05:00|1164.45|1161.95|1163.3|1160.8|1164.66|1162.16|1163.02|1160.52|0
1750137000000|2025-06-17 05:10:00|1163.62|1161.12|1164.07|1161.57|1164.88|1162.38|1162.49|1159.99|0
1750137300000|2025-06-17 05:15:00|1164.34|1161.84|1164.13|1161.63|1164.62|1162.12|1157.24|1154.74|0
1750137600000|2025-06-17 05:20:00|1164.02|1161.52|1163.04|1160.54|1164.53|1162.03|1162.52|1160.02|0
1750137900000|2025-06-17 05:25:00|1163.36|1160.86|1164.44|1161.94|1164.93|1162.43|1162.26|1159.76|0
1750138200000|2025-06-17 05:30:00|1164.33|1161.83|1165.16|1162.66|1166.34|1163.84|1164.08|1161.58|0
1750138500000|2025-06-17 05:35:00|1165.06|1162.56|1165.07|1162.57|1165.82|1163.32|1164.72|1162.22|0
1750138800000|2025-06-17 05:40:00|1165.17|1162.67|1167.2|1164.7|1167.54|1165.04|1164.46|1161.96|0
1750139100000|2025-06-17 05:45:00|1166.98|1164.48|1164.76|1162.26|1167.09|1164.59|1163.6|1161.1|0
1750139400000|2025-06-17 05:50:00|1164.64|1162.14|1163.23|1160.73|1164.64|1162.14|1160.82|1158.32|0
1750139700000|2025-06-17 05:55:00|1163.11|1160.61|1165.05|1162.55|1165.44|1162.94|1162.9|1160.4|0
1750140000000|2025-06-17 06:00:00|1164.94|1162.44|1164.54|1162.04|1165.54|1163.04|1163.97|1161.47|0
1750140300000|2025-06-17 06:05:00|1164.42|1161.92|1168.25|1165.75|1168.45|1165.95|1163.71|1161.21|0
1750140600000|2025-06-17 06:10:00|1168.68|1166.18|1168.88|1166.38|1169.22|1166.72|1167.73|1165.23|0
1750140900000|2025-06-17 06:15:00|1168.99|1166.49|1170.87|1168.37|1171.08|1168.58|1168.09|1165.59|0
1750141200000|2025-06-17 06:20:00|1171.08|1168.58|1170.03|1167.53|1171.5|1169|1169.2|1166.7|0
1750141500000|2025-06-17 06:25:00|1169.84|1167.34|1169.96|1167.46|1170.67|1168.17|1169.16|1166.66|0
1750141800000|2025-06-17 06:30:00|1170.39|1167.89|1170.03|1167.53|1171.05|1168.55|1168.2|1165.7|0
1750142100000|2025-06-17 06:35:00|1169.92|1167.42|1168.48|1165.98|1170.62|1168.12|1167.25|1164.75|0
1750142400000|2025-06-17 06:40:00|1168.59|1166.09|1169.12|1166.62|1171.04|1168.54|1167.7|1165.2|0
1750142700000|2025-06-17 06:45:00|1169.33|1166.83|1167.27|1164.77|1169.56|1167.06|1167.16|1164.66|0
1750143000000|2025-06-17 06:50:00|1167.16|1164.66|1165.14|1162.64|1167.59|1165.09|1162.95|1160.45|0
1750143300000|2025-06-17 06:55:00|1165.36|1162.86|1161.03|1158.53|1165.36|1162.86|1159.16|1156.66|0
1750143600000|2025-06-17 07:00:00|1160.92|1158.42|1161.1|1158.6|1166.28|1163.78|1160.17|1157.67|0
1750143900000|2025-06-17 07:05:00|1160.88|1158.38|1161.98|1159.48|1163.92|1161.42|1160.02|1157.52|0
1750144200000|2025-06-17 07:10:00|1161.45|1158.95|1158.17|1155.67|1162.87|1160.37|1157.13|1154.63|0
1750144500000|2025-06-17 07:15:00|1158.07|1155.57|1157.29|1154.79|1159.67|1157.17|1156.68|1154.18|0
1750144800000|2025-06-17 07:20:00|1157.4|1154.9|1152.37|1149.87|1157.4|1154.9|1150.92|1148.42|0
1750145100000|2025-06-17 07:25:00|1152.27|1149.77|1151.49|1148.99|1152.6|1150.1|1148.2|1145.7|0
1750145400000|2025-06-17 07:30:00|1152.03|1149.53|1154.4|1151.9|1156.52|1154.02|1150.9|1148.4|0
1750145700000|2025-06-17 07:35:00|1153.97|1151.47|1154.25|1151.75|1156.05|1153.55|1153.25|1150.75|0
1750146000000|2025-06-17 07:40:00|1153.82|1151.32|1153.46|1150.96|1155.15|1152.65|1152.87|1150.37|0
1750146300000|2025-06-17 07:45:00|1153.67|1151.17|1153.81|1151.31|1155.66|1153.16|1152.41|1149.91|0
1750146600000|2025-06-17 07:50:00|1154.03|1151.53|1157.12|1154.62|1157.94|1155.44|1152.49|1149.99|0
1750146900000|2025-06-17 07:55:00|1157.45|1154.95|1156.28|1153.78|1158.58|1156.08|1155.14|1152.64|0
1750147200000|2025-06-17 08:00:00|1156.18|1153.68|1157.67|1155.17|1159.66|1157.16|1153.99|1151.49|0
1750147500000|2025-06-17 08:05:00|1157.56|1155.06|1159.45|1156.95|1159.81|1157.31|1154.69|1152.19|0
1750147800000|2025-06-17 08:10:00|1159.55|1157.05|1160.14|1157.64|1161.51|1159.01|1155.85|1153.35|0
1750148100000|2025-06-17 08:15:00|1159.92|1157.42|1157.73|1155.23|1159.92|1157.42|1155.12|1152.62|0
1750148400000|2025-06-17 08:20:00|1157.51|1155.01|1158.87|1156.37|1159.91|1157.41|1157.25|1154.75|0
1750148700000|2025-06-17 08:25:00|1158.98|1156.48|1159.45|1156.95|1161.09|1158.59|1156.52|1154.02|0
1750149000000|2025-06-17 08:30:00|1159.24|1156.74|1159.27|1156.77|1160.81|1158.31|1158.77|1156.27|0
1750149300000|2025-06-17 08:35:00|1159.05|1156.55|1160.26|1157.76|1161.95|1159.45|1155.73|1153.23|0
1750149600000|2025-06-17 08:40:00|1160.47|1157.97|1157.79|1155.29|1160.47|1157.97|1157.19|1154.69|0
1750149900000|2025-06-17 08:45:00|1157.69|1155.19|1161.42|1158.92|1161.42|1158.92|1157.69|1155.19|0
1750150200000|2025-06-17 08:50:00|1161.31|1158.81|1158.41|1155.91|1164.92|1162.42|1158.41|1155.91|0
1750150500000|2025-06-17 08:55:00|1159.6|1157.1|1160.53|1158.03|1161.33|1158.83|1154.86|1152.36|0
1750150800000|2025-06-17 09:00:00|1160.64|1158.14|1161.03|1158.53|1164.47|1161.97|1160.57|1158.07|0
1750151100000|2025-06-17 09:05:00|1160.81|1158.31|1156.61|1154.11|1161.03|1158.53|1156.61|1154.11|0
1750151400000|2025-06-17 09:10:00|1156.39|1153.89|1157.38|1154.88|1160.11|1157.61|1156.39|1153.89|0
1750151700000|2025-06-17 09:15:00|1157.49|1154.99|1156.6|1154.1|1160.54|1158.04|1153.32|1150.82|0
1750152000000|2025-06-17 09:20:00|1156.49|1153.99|1156.82|1154.32|1158.12|1155.62|1153.14|1150.64|0
1750152300000|2025-06-17 09:25:00|1156.6|1154.1|1155.92|1153.42|1157.05|1154.55|1154.65|1152.15|0
1750152600000|2025-06-17 09:30:00|1155.8|1153.3|1155.14|1152.64|1157.68|1155.18|1154.85|1152.35|0
1750152900000|2025-06-17 09:35:00|1155.04|1152.54|1155.39|1152.89|1155.61|1153.11|1154.42|1151.92|0
1750153200000|2025-06-17 09:40:00|1155.17|1152.67|1156.69|1154.19|1157.02|1154.52|1154.73|1152.23|0
1750153500000|2025-06-17 09:45:00|1156.47|1153.97|1159.73|1157.23|1159.73|1157.23|1156.47|1153.97|0
1750153800000|2025-06-17 09:50:00|1159.62|1157.12|1156.43|1153.93|1159.94|1157.44|1155.59|1153.09|0
1750154100000|2025-06-17 09:55:00|1156.22|1153.72|1157.76|1155.26|1158.03|1155.53|1153.84|1151.34|0
1750154400000|2025-06-17 10:00:00|1157.54|1155.04|1159.98|1157.48|1160.41|1157.91|1156.34|1153.84|0
1750154700000|2025-06-17 10:05:00|1159.76|1157.26|1159.45|1156.95|1160.71|1158.21|1155.78|1153.28|0
1750155000000|2025-06-17 10:10:00|1159.02|1156.52|1159.32|1156.82|1161.03|1158.53|1158.25|1155.75|0
1750155300000|2025-06-17 10:15:00|1159.53|1157.03|1157.8|1155.3|1159.69|1157.19|1154.91|1152.41|0
1750155600000|2025-06-17 10:20:00|1157.91|1155.41|1158.34|1155.84|1159.14|1156.64|1154.66|1152.16|0
1750155900000|2025-06-17 10:25:00|1158.44|1155.94|1156.01|1153.51|1158.55|1156.05|1155.5|1153|0
1750156200000|2025-06-17 10:30:00|1155.96|1153.46|1156.35|1153.85|1156.89|1154.39|1155.63|1153.13|0
1750156500000|2025-06-17 10:35:00|1156.24|1153.74|1150.42|1147.92|1156.91|1154.41|1150.38|1147.88|0
1750156800000|2025-06-17 10:40:00|1150|1147.5|1148.77|1146.27|1151.98|1149.48|1148.77|1146.27|0
1750157100000|2025-06-17 10:45:00|1148.66|1146.16|1151.99|1149.49|1152.55|1150.05|1147.74|1145.24|0
1750157400000|2025-06-17 10:50:00|1151.56|1149.06|1155.19|1152.69|1155.43|1152.93|1150.65|1148.15|0
1750157700000|2025-06-17 10:55:00|1155.18|1152.68|1157.53|1155.03|1157.72|1155.22|1154.97|1152.47|0
1750158000000|2025-06-17 11:00:00|1157.1|1154.6|1159.06|1156.56|1159.7|1157.2|1156.43|1153.93|0
1750158300000|2025-06-17 11:05:00|1159.26|1156.76|1159.5|1157|1159.69|1157.19|1158.48|1155.98|0
1750158600000|2025-06-17 11:10:00|1159.29|1156.79|1159.4|1156.9|1160.59|1158.09|1158.37|1155.87|0
1750158900000|2025-06-17 11:15:00|1159.62|1157.12|1159.91|1157.41|1161.01|1158.51|1159.08|1156.58|0
1750159200000|2025-06-17 11:20:00|1160.56|1158.06|1162.63|1160.13|1163.8|1161.3|1159.92|1157.42|0
1750159500000|2025-06-17 11:25:00|1162.73|1160.23|1161.96|1159.46|1164.48|1161.98|1161.16|1158.66|0
1750159800000|2025-06-17 11:30:00|1162.39|1159.89|1161.54|1159.04|1162.6|1160.1|1160.91|1158.41|0
1750160100000|2025-06-17 11:35:00|1161.64|1159.14|1163.15|1160.65|1163.9|1161.4|1161.22|1158.72|0
1750160400000|2025-06-17 11:40:00|1163.47|1160.97|1159.53|1157.03|1163.55|1161.05|1159.19|1156.69|0
1750160700000|2025-06-17 11:45:00|1159.43|1156.93|1159.58|1157.08|1163.45|1160.95|1159.37|1156.87|0
1750161000000|2025-06-17 11:50:00|1159.47|1156.97|1160.51|1158.01|1161.26|1158.76|1159.15|1156.65|0
1750161300000|2025-06-17 11:55:00|1160.3|1157.8|1165.2|1162.7|1166.11|1163.61|1160.29|1157.79|0
1750161600000|2025-06-17 12:00:00|1165.08|1162.58|1167.01|1164.51|1167.79|1165.29|1164.05|1161.55|0
1750161900000|2025-06-17 12:05:00|1166.9|1164.4|1163.64|1161.14|1167.67|1165.17|1163.39|1160.89|0
1750162200000|2025-06-17 12:10:00|1163.85|1161.35|1165.3|1162.8|1165.76|1163.26|1162.85|1160.35|0
1750162500000|2025-06-17 12:15:00|1165.41|1162.91|1164.69|1162.19|1168.05|1165.55|1164.09|1161.59|0
1750162800000|2025-06-17 12:20:00|1164.58|1162.08|1167.09|1164.59|1167.85|1165.35|1163.34|1160.84|0
1750163100000|2025-06-17 12:25:00|1167.3|1164.8|1166.11|1163.61|1167.52|1165.02|1165.44|1162.94|0
1750163400000|2025-06-17 12:30:00|1165.68|1163.18|1162.17|1159.67|1165.68|1163.18|1160.53|1158.03|0
1750163700000|2025-06-17 12:35:00|1162.7|1160.2|1164.36|1161.86|1164.79|1162.29|1160.96|1158.46|0
1750164000000|2025-06-17 12:40:00|1164.7|1162.2|1166.15|1163.65|1169.52|1167.02|1163.43|1160.93|0
1750164300000|2025-06-17 12:45:00|1165.93|1163.43|1160.98|1158.48|1166.31|1163.81|1160.87|1158.37|0
1750164600000|2025-06-17 12:50:00|1160.76|1158.26|1160.84|1158.34|1161.94|1159.44|1159.88|1157.38|0
1750164900000|2025-06-17 12:55:00|1160.63|1158.13|1158.96|1156.46|1161.12|1158.62|1158.96|1156.46|0
1750165200000|2025-06-17 13:00:00|1158.53|1156.03|1158.87|1156.37|1160.67|1158.17|1158.05|1155.55|0
1750165500000|2025-06-17 13:05:00|1158.76|1156.26|1158.64|1156.14|1159.76|1157.26|1157.8|1155.3|0
1750165800000|2025-06-17 13:10:00|1158.42|1155.92|1158.18|1155.68|1159.75|1157.25|1157.57|1155.07|0
1750166100000|2025-06-17 13:15:00|1158.4|1155.9|1158.93|1156.43|1159.27|1156.77|1156.91|1154.41|0
1750166400000|2025-06-17 13:20:00|1158.82|1156.32|1161.25|1158.25|1161.25|1158.52|1158.82|1156.32|0
1750166700000|2025-06-17 13:25:00|1160.39|1157.39|1162.75|1159.75|1163.18|1160.18|1160.17|1157.17|0
1750167000000|2025-06-17 13:30:00|1163.65|1161.15|1165.37|1162.87|1168.91|1166.41|1163.65|1161.15|0
1750167300000|2025-06-17 13:35:00|1164.94|1162.44|1166.19|1163.69|1166.3|1163.8|1161.64|1159.14|0
1750167600000|2025-06-17 13:40:00|1165.87|1163.37|1161.74|1159.24|1167.77|1165.27|1159.92|1157.42|0
1750167900000|2025-06-17 13:45:00|1161.31|1158.81|1163.9|1161.4|1166|1163.5|1160.66|1158.16|0
1750168200000|2025-06-17 13:50:00|1164.19|1161.69|1167.42|1164.92|1169.51|1167.01|1162.22|1159.72|0
1750168500000|2025-06-17 13:55:00|1166.99|1164.49|1168.34|1165.84|1168.73|1166.23|1164.13|1161.63|0
1750168800000|2025-06-17 14:00:00|1169.2|1166.7|1165.48|1162.98|1171.14|1168.64|1164.93|1162.43|0
1750169100000|2025-06-17 14:05:00|1165.27|1162.77|1171.3|1168.8|1171.3|1168.8|1164.84|1162.34|0
1750169400000|2025-06-17 14:10:00|1171.95|1169.45|1174.59|1172.09|1174.94|1172.44|1170.73|1168.23|0
1750169700000|2025-06-17 14:15:00|1174.8|1172.3|1171.34|1168.84|1175.23|1172.73|1170.22|1167.72|0
1750170000000|2025-06-17 14:20:00|1171.56|1169.06|1170.51|1168.01|1173.39|1170.89|1169.65|1167.15|0
1750170300000|2025-06-17 14:25:00|1170.29|1167.79|1171.65|1169.15|1172.18|1169.68|1170.08|1167.58|0
1750170600000|2025-06-17 14:30:00|1171.44|1168.94|1170.64|1168.14|1173.22|1170.72|1170.63|1168.13|0
1750170900000|2025-06-17 14:35:00|1170.21|1167.71|1170.12|1167.62|1170.73|1168.23|1166.98|1164.48|0
1750171200000|2025-06-17 14:40:00|1170.34|1167.84|1167.27|1164.77|1170.34|1167.84|1165.95|1163.45|0
1750171500000|2025-06-17 14:45:00|1167.06|1164.56|1169.6|1167.1|1170.88|1168.38|1166.56|1164.06|0
1750171800000|2025-06-17 14:50:00|1169.38|1166.88|1168.89|1166.39|1172.04|1169.54|1167.85|1165.35|0
1750172100000|2025-06-17 14:55:00|1169.1|1166.6|1166.82|1164.32|1169.33|1166.83|1165.44|1162.94|0
1750172400000|2025-06-17 15:00:00|1166.6|1164.1|1170.4|1167.9|1170.95|1168.45|1165.19|1162.69|0
1750172700000|2025-06-17 15:05:00|1170.61|1168.11|1172.11|1169.61|1172.37|1169.87|1169.94|1167.44|0
1750173000000|2025-06-17 15:10:00|1172.33|1169.83|1176.22|1173.72|1176.22|1173.72|1171.82|1169.32|0
1750173300000|2025-06-17 15:15:00|1176|1173.5|1172.33|1169.83|1176|1173.5|1169.39|1166.89|0
1750173600000|2025-06-17 15:20:00|1172.12|1169.62|1169.29|1166.79|1172.21|1169.71|1168.75|1166.25|0
1750173900000|2025-06-17 15:25:00|1168.86|1166.36|1165.85|1163.35|1169.05|1166.55|1165.85|1163.35|0
1750174200000|2025-06-17 15:30:00|1166.06|1163.56|1166.13|1163.63|1167.26|1164.76|1164.27|1161.77|0
1750174500000|2025-06-17 15:35:00|1165.92|1163.42|1166.89|1164.39|1169.08|1166.58|1163.8|1161.3|0
1750174800000|2025-06-17 15:40:00|1167.11|1164.61|1170.68|1168.18|1171.13|1168.63|1167.07|1164.57|0
1750175100000|2025-06-17 15:45:00|1170.9|1168.4|1168.78|1166.28|1171.67|1169.17|1165.74|1163.24|0
1750175400000|2025-06-17 15:50:00|1169.21|1166.71|1170.4|1167.9|1171.88|1169.38|1168.21|1165.71|0
1750175700000|2025-06-17 15:55:00|1170.19|1167.69|1168|1165.5|1170.19|1167.69|1166.94|1164.44|0
1750176000000|2025-06-17 16:00:00|1168.21|1165.71|1172.36|1169.86|1173.47|1170.97|1168|1165.5|0
1750176300000|2025-06-17 16:05:00|1172.58|1170.08|1168.8|1166.3|1173.35|1170.85|1166.23|1163.73|0
1750176600000|2025-06-17 16:10:00|1169.01|1166.51|1174.02|1171.52|1174.23|1171.73|1168.8|1166.3|0
1750176900000|2025-06-17 16:15:00|1174.34|1171.84|1174.1|1171.6|1175.38|1172.88|1172.74|1170.24|0
1750177200000|2025-06-17 16:20:00|1174.32|1171.82|1171.98|1169.48|1175.1|1172.6|1171.98|1169.48|0
1750177500000|2025-06-17 16:25:00|1172.2|1169.7|1171.95|1169.45|1173.44|1170.94|1171.34|1168.84|0
1750177800000|2025-06-17 16:30:00|1171.74|1169.24|1174.37|1171.87|1174.46|1171.96|1170.7|1168.2|0
1750178100000|2025-06-17 16:35:00|1174.58|1172.08|1173.54|1171.04|1175.63|1173.13|1173.35|1170.85|0
1750178400000|2025-06-17 16:40:00|1173.32|1170.82|1167.38|1164.88|1173.75|1171.25|1166.28|1163.78|0
1750178700000|2025-06-17 16:45:00|1167.81|1165.31|1166.97|1164.47|1170.99|1168.49|1164.32|1161.82|0
1750179000000|2025-06-17 16:50:00|1166.76|1164.26|1165.32|1162.82|1168.05|1165.55|1163.88|1161.38|0
1750179300000|2025-06-17 16:55:00|1165.11|1162.61|1160.56|1158.06|1165.11|1162.61|1158.22|1155.72|0
1750179600000|2025-06-17 17:00:00|1160.03|1157.53|1162.1|1159.6|1163.51|1161.01|1158.1|1155.6|0
1750179900000|2025-06-17 17:05:00|1161.89|1159.39|1161.79|1159.29|1162.37|1159.87|1157.91|1155.41|0
1750180200000|2025-06-17 17:10:00|1161.57|1159.07|1161.86|1159.36|1163.7|1161.2|1160.96|1158.46|0
1750180500000|2025-06-17 17:15:00|1161.84|1159.34|1159.52|1157.02|1162.57|1160.07|1159.52|1157.02|0
1750180800000|2025-06-17 17:20:00|1159.37|1156.87|1158.14|1155.64|1160.34|1157.84|1156.91|1154.41|0
1750181100000|2025-06-17 17:25:00|1157.06|1154.56|1155.16|1152.66|1157.93|1155.43|1154.48|1151.98|0
1750181400000|2025-06-17 17:30:00|1153.43|1150.93|1159.09|1156.59|1159.73|1157.23|1150.44|1147.94|0
1750181700000|2025-06-17 17:35:00|1159.28|1156.78|1157.49|1154.99|1161.47|1158.97|1156.48|1153.98|0
1750182000000|2025-06-17 17:40:00|1156.9|1154.4|1153.56|1151.06|1159.43|1156.93|1152.51|1150.01|0
1750182300000|2025-06-17 17:45:00|1152.7|1150.2|1147.75|1145.25|1154.26|1151.76|1145.14|1142.64|0
1750182600000|2025-06-17 17:50:00|1147.11|1144.61|1148.62|1146.12|1149.26|1146.76|1143.24|1140.74|0
1750182900000|2025-06-17 17:55:00|1148.05|1145.55|1147.1|1144.6|1151.7|1149.2|1146.37|1143.87|0
1750183200000|2025-06-17 18:00:00|1145.6|1143.1|1141.93|1139.43|1145.99|1143.49|1139.16|1136.66|0
1750183500000|2025-06-17 18:05:00|1142.57|1140.07|1145.58|1143.08|1146.18|1143.68|1142.24|1139.74|0
1750183800000|2025-06-17 18:10:00|1145.37|1142.87|1145.24|1142.74|1147.8|1145.3|1143.85|1141.35|0
1750184100000|2025-06-17 18:15:00|1145.03|1142.53|1144.03|1141.53|1146.28|1143.78|1141.82|1139.32|0
1750184400000|2025-06-17 18:20:00|1143.6|1141.1|1140.99|1138.49|1144.67|1142.17|1140.99|1138.49|0
1750184700000|2025-06-17 18:25:00|1141.2|1138.7|1141.95|1139.45|1143.21|1140.71|1138.57|1136.07|0
1750185000000|2025-06-17 18:30:00|1141.31|1138.81|1145.39|1142.89|1146.31|1143.81|1141.28|1138.78|0
1750185300000|2025-06-17 18:35:00|1145.6|1143.1|1142.91|1140.41|1147.1|1144.6|1141.37|1138.87|0
1750185600000|2025-06-17 18:40:00|1142.06|1139.56|1141.2|1138.7|1142.92|1140.42|1137.52|1135.02|0
1750185900000|2025-06-17 18:45:00|1140.99|1138.49|1142.32|1139.82|1143.93|1141.43|1140.12|1137.62|0
1750186200000|2025-06-17 18:50:00|1142.31|1139.81|1143.41|1140.91|1143.74|1141.24|1140.83|1138.33|0
1750186500000|2025-06-17 18:55:00|1143.62|1141.12|1148.12|1145.62|1148.33|1145.83|1143.15|1140.65|0
1750186800000|2025-06-17 19:00:00|1148.06|1145.56|1143.59|1141.09|1148.49|1145.99|1143.59|1141.09|0
1750187100000|2025-06-17 19:05:00|1143.7|1141.2|1145.73|1143.23|1146.18|1143.68|1142.08|1139.58|0
1750187400000|2025-06-17 19:10:00|1145.72|1143.22|1146.41|1143.91|1149|1146.5|1142.98|1140.48|0
1750187700000|2025-06-17 19:15:00|1147.07|1144.57|1144.54|1142.04|1147.68|1145.18|1144.07|1141.57|0
1750188000000|2025-06-17 19:20:00|1144.75|1142.25|1149.33|1146.83|1149.62|1147.12|1144.48|1141.98|0
1750188300000|2025-06-17 19:25:00|1148.94|1146.44|1148.36|1145.86|1149.62|1147.12|1147.69|1145.19|0
1750188600000|2025-06-17 19:30:00|1148.72|1146.22|1148.49|1145.99|1149.6|1147.1|1146.18|1143.68|0
1750188900000|2025-06-17 19:35:00|1148.92|1146.42|1146.42|1143.92|1150.09|1147.59|1146.42|1143.92|0
1750189200000|2025-06-17 19:40:00|1146.63|1144.13|1145.39|1142.89|1147.62|1145.12|1143.48|1140.98|0
1750189500000|2025-06-17 19:45:00|1145.82|1143.32|1148.43|1145.93|1149.12|1146.62|1144.85|1142.35|0
1750189800000|2025-06-17 19:50:00|1149.61|1147.11|1144.56|1142.06|1149.61|1147.11|1144.56|1142.06|0
1750190100000|2025-06-17 19:55:00|1142.42|1139.92|1142.49|1139.99|1146.82|1144.32|1140.29|1137.79|0
1750190400000|2025-06-17 20:00:00|1141.96|1139.46|1143.77|1141.27|1147.42|1144.92|1141.96|1139.46|0
1750190700000|2025-06-17 20:05:00|1143.46|1140.96|1143.59|1141.09|1144.84|1142.34|1142.85|1140.35|0
1750191000000|2025-06-17 20:10:00|1144.02|1141.52|1142.6|1140.1|1144.71|1142.21|1140.94|1138.44|0
1750191300000|2025-06-17 20:15:00|1143.16|1140.66|1140.32|1137.82|1143.38|1140.88|1139.09|1136.59|0
1750191600000|2025-06-17 20:20:00|1140.41|1137.91|1142.98|1140.48|1142.98|1140.48|1139.98|1137.48|0
1750191900000|2025-06-17 20:25:00|1142.54|1140.04|1142.12|1139.62|1144.48|1141.98|1141.65|1139.15|0
1750192200000|2025-06-17 20:30:00|1141.9|1139.4|1143.19|1140.69|1144.3|1141.8|1141.9|1139.4|0
1750192500000|2025-06-17 20:35:00|1143.4|1140.9|1143.42|1140.92|1144.1|1141.6|1142.75|1140.25|0
1750192800000|2025-06-17 20:40:00|1143.2|1140.7|1144.15|1141.65|1144.43|1141.93|1143.2|1140.7|0
1750193100000|2025-06-17 20:45:00|1144.37|1141.87|1140.9|1138.4|1145.01|1142.51|1140.68|1138.18|0
1750193400000|2025-06-17 20:50:00|1140.45|1137.95|1141.05|1138.55|1141.2|1138.7|1140.08|1137.58|0
1750193700000|2025-06-17 20:55:00|1141.3|1138.3|1142.58|1139.58|1144.07|1141.07|1141.09|1138.09|0
1750194000000|2025-06-17 21:00:00|1142.61|1139.61|1141.89|1138.89|1142.61|1139.61|1141.81|1138.81|0
1750194300000|2025-06-17 21:05:00|1142.04|1139.04|1141.45|1138.45|1142.4|1139.4|1141.45|1138.45|0
1750194600000|2025-06-17 21:10:00|1141.49|1138.49|1140.94|1137.94|1141.49|1138.49|1140.79|1137.79|0
1750194900000|2025-06-17 21:15:00|1140.99|1137.99|1141.53|1138.53|1141.69|1138.69|1140.59|1137.59|0
1750195200000|2025-06-17 21:20:00|1141.73|1138.73|1141.64|1138.64|1141.96|1138.96|1141.05|1138.05|0
1750195500000|2025-06-17 21:25:00|1141.68|1138.68|1141.29|1138.29|1141.68|1138.68|1141.29|1138.29|0
1750195800000|2025-06-17 21:30:00|1141.21|1138.21|1140.15|1137.15|1142.39|1139.39|1140.15|1137.15|0
1750196100000|2025-06-17 21:35:00|1140.2|1137.2|1139.96|1136.96|1141.02|1138.02|1139.33|1136.33|0
1750196400000|2025-06-17 21:40:00|1139.17|1136.17|1141.87|1138.87|1142.31|1139.31|1139.17|1136.17|0
1750196700000|2025-06-17 21:45:00|1141.83|1138.83|1140.72|1137.72|1141.83|1138.83|1140.45|1137.45|0
1750197000000|2025-06-17 21:50:00|1140.76|1137.76|1141.13|1138.13|1141.24|1138.24|1140.66|1137.66|0
1750197300000|2025-06-17 21:55:00|1140.99|1137.99|1139.64|1136.64|1140.99|1137.99|1139.29|1136.29|0
1750197600000|2025-06-17 22:00:00|1139.57|1136.57|1134.57|1131.57|1140.21|1137.21|1132.44|1129.44|0
1750197900000|2025-06-17 22:05:00|1134.89|1131.89|1138.62|1135.62|1138.93|1135.93|1134.46|1131.46|0
1750198200000|2025-06-17 22:10:00|1138.4|1135.4|1136.91|1133.91|1138.4|1135.4|1136.06|1133.06|0
1750198500000|2025-06-17 22:15:00|1136.48|1133.48|1134.99|1131.99|1136.91|1133.91|1134.24|1131.24|0
1750198800000|2025-06-17 22:20:00|1135.2|1132.2|1133.5|1130.5|1135.42|1132.42|1133.18|1130.18|0
1750199100000|2025-06-17 22:25:00|1133.71|1130.71|1132.86|1129.86|1134.99|1131.99|1132.65|1129.65|0
1750199400000|2025-06-17 22:30:00|1132.96|1129.96|1133.28|1130.28|1133.81|1130.81|1130.73|1127.73|0
1750199700000|2025-06-17 22:35:00|1133.5|1130.5|1131.15|1128.15|1133.71|1130.71|1131.04|1128.04|0
1750200000000|2025-06-17 22:40:00|1131.26|1128.26|1130.3|1127.3|1131.37|1128.37|1129.03|1126.03|0
1750200300000|2025-06-17 22:45:00|1130.73|1127.73|1129.88|1126.88|1130.73|1127.73|1127.75|1124.75|0
1750200600000|2025-06-17 22:50:00|1129.98|1126.98|1129.98|1126.98|1130.51|1127.51|1129.13|1126.13|0
1750200900000|2025-06-17 22:55:00|1129.87|1126.87|1127.11|1124.11|1130.3|1127.3|1126.05|1123.05|0
1750201200000|2025-06-17 23:00:00|1126.9|1123.9|1127.96|1124.96|1128.38|1125.38|1125.94|1122.94|0
1750201500000|2025-06-17 23:05:00|1128.17|1125.17|1129.66|1126.66|1132|1129|1128.17|1125.17|0
1750201800000|2025-06-17 23:10:00|1129.44|1126.44|1127.32|1124.32|1129.66|1126.66|1126.78|1123.78|0
1750202100000|2025-06-17 23:15:00|1127.53|1124.53|1130.5|1127.5|1131.35|1128.35|1127.32|1124.32|0
1750202400000|2025-06-17 23:20:00|1130.72|1127.72|1129.54|1126.54|1131.03|1128.03|1129.12|1126.12|0
1750202700000|2025-06-17 23:25:00|1129.65|1126.65|1130.29|1127.29|1131.45|1128.45|1129.11|1126.11|0
1750203000000|2025-06-17 23:30:00|1130.5|1127.5|1130.71|1127.71|1131.56|1128.56|1130.18|1127.18|0
1750203300000|2025-06-17 23:35:00|1131.03|1128.03|1129.22|1126.22|1131.14|1128.14|1128.8|1125.8|0
1750203600000|2025-06-17 23:40:00|1129.32|1126.32|1133.26|1130.26|1134.11|1131.11|1128.9|1125.9|0
1750203900000|2025-06-17 23:45:00|1133.15|1130.15|1132.62|1129.62|1133.47|1130.47|1130.92|1127.92|0
1750204200000|2025-06-17 23:50:00|1132.83|1129.83|1132.62|1129.62|1135.49|1132.49|1131.13|1128.13|0
1750204500000|2025-06-17 23:55:00|1132.51|1129.51|1131.23|1128.23|1132.62|1129.62|1129.95|1126.95|0
1750204800000|2025-06-18 00:00:00|1131.34|1128.34|1134.53|1131.53|1136.66|1133.66|1131.34|1128.34|0
1750205100000|2025-06-18 00:05:00|1134.63|1131.63|1138.68|1135.68|1143.37|1140.37|1133.68|1130.68|0
1750205400000|2025-06-18 00:10:00|1138.89|1135.89|1143.69|1140.69|1144.33|1141.33|1138.15|1135.15|0
1750205700000|2025-06-18 00:15:00|1144.12|1141.12|1142.99|1140.49|1145.18|1142.18|1141.61|1138.77|0
1750206000000|2025-06-18 00:20:00|1142.89|1140.39|1144.62|1142.12|1145.81|1143.31|1142.88|1140.38|0
1750206300000|2025-06-18 00:25:00|1144.66|1142.16|1142.5|1140|1145.78|1143.28|1141.5|1139|0
1750206600000|2025-06-18 00:30:00|1142.29|1139.79|1144.1|1141.6|1144.96|1142.46|1141.88|1139.38|0
1750206900000|2025-06-18 00:35:00|1143.99|1141.49|1147.38|1144.88|1148.93|1146.43|1143.75|1141.25|0
1750207200000|2025-06-18 00:40:00|1147.27|1144.77|1147.14|1144.64|1148.17|1145.67|1146.79|1144.29|0
1750207500000|2025-06-18 00:45:00|1147.25|1144.75|1144.59|1142.09|1147.25|1144.75|1142.64|1140.14|0
1750207800000|2025-06-18 00:50:00|1144.7|1142.2|1145.19|1142.69|1146.36|1143.86|1143.35|1140.85|0
1750208100000|2025-06-18 00:55:00|1144.98|1142.48|1146.61|1144.11|1147.12|1144.62|1144.58|1142.08|0
1750208400000|2025-06-18 01:00:00|1146.5|1144|1150.49|1147.99|1150.91|1148.41|1146.34|1143.84|0
1750208700000|2025-06-18 01:05:00|1150.7|1148.2|1150.54|1148.04|1151.64|1149.14|1149.87|1147.37|0
1750209000000|2025-06-18 01:10:00|1150.65|1148.15|1147.93|1145.43|1151.41|1148.91|1147.51|1145.01|0
1750209300000|2025-06-18 01:15:00|1147.74|1145.24|1147.99|1145.49|1148.1|1145.6|1146.76|1144.26|0
1750209600000|2025-06-18 01:20:00|1147.67|1145.17|1146.6|1144.1|1148.41|1145.91|1146.6|1144.1|0
1750209900000|2025-06-18 01:25:00|1146.7|1144.2|1146.56|1144.06|1147.12|1144.62|1145.27|1142.77|0
1750210200000|2025-06-18 01:30:00|1146.59|1144.09|1147.04|1144.54|1147.43|1144.93|1145.77|1143.27|0
1750210500000|2025-06-18 01:35:00|1147.15|1144.65|1148.97|1146.47|1150.82|1148.32|1146.9|1144.4|0
1750210800000|2025-06-18 01:40:00|1149.19|1146.69|1147.46|1144.96|1149.4|1146.9|1146.55|1144.05|0
1750211100000|2025-06-18 01:45:00|1147.55|1145.05|1146.33|1143.83|1147.96|1145.46|1146.22|1143.72|0
1750211400000|2025-06-18 01:50:00|1146.2|1143.7|1145.31|1142.81|1146.78|1144.28|1144.63|1142.13|0
1750211700000|2025-06-18 01:55:00|1145.52|1143.02|1145.34|1142.84|1146.06|1143.56|1144.63|1142.13|0
1750212000000|2025-06-18 02:00:00|1145.2|1142.7|1145.22|1142.72|1146.02|1143.52|1144.8|1142.3|0
1750212300000|2025-06-18 02:05:00|1145.33|1142.83|1145.65|1143.15|1146.22|1143.72|1144.54|1142.04|0
1750212600000|2025-06-18 02:10:00|1145.76|1143.26|1145.39|1142.89|1146.19|1143.69|1145.01|1142.51|0
1750212900000|2025-06-18 02:15:00|1145.17|1142.67|1146.83|1144.33|1146.83|1144.33|1145.04|1142.54|0
1750213200000|2025-06-18 02:20:00|1146.72|1144.22|1146.48|1143.98|1147.19|1144.69|1145.88|1143.38|0
1750213500000|2025-06-18 02:25:00|1146.54|1144.04|1149|1146.5|1149.67|1147.17|1146.33|1143.83|0
1750213800000|2025-06-18 02:30:00|1149.32|1146.82|1148.35|1145.85|1149.78|1147.28|1148.07|1145.57|0
1750214100000|2025-06-18 02:35:00|1148.47|1145.97|1149.04|1146.54|1149.3|1146.8|1148.29|1145.79|0
1750214400000|2025-06-18 02:40:00|1148.97|1146.47|1149.4|1146.9|1149.51|1147.01|1148.53|1146.03|0
1750214700000|2025-06-18 02:45:00|1149.29|1146.79|1150.7|1148.2|1150.99|1148.49|1149.06|1146.56|0
1750215000000|2025-06-18 02:50:00|1150.58|1148.08|1149.75|1147.25|1151.02|1148.52|1149.56|1147.06|0
1750215300000|2025-06-18 02:55:00|1149.92|1147.42|1145.77|1143.27|1150.14|1147.64|1145.17|1142.67|0
1750215600000|2025-06-18 03:00:00|1145.66|1143.16|1146.49|1143.99|1147.63|1145.13|1145.33|1142.83|0
1750215900000|2025-06-18 03:05:00|1146.6|1144.1|1145.88|1143.38|1146.83|1144.33|1145.56|1143.06|0
1750216200000|2025-06-18 03:10:00|1145.98|1143.48|1145.81|1143.31|1147.19|1144.69|1145.18|1142.68|0
1750216500000|2025-06-18 03:15:00|1145.92|1143.42|1146.99|1144.49|1146.99|1144.49|1145.01|1142.51|0
1750216800000|2025-06-18 03:20:00|1146.72|1144.22|1146.5|1144|1147.94|1145.44|1146.26|1143.76|0
1750217100000|2025-06-18 03:25:00|1146.61|1144.11|1144.63|1142.13|1146.72|1144.22|1144.49|1141.99|0
1750217400000|2025-06-18 03:30:00|1144.6|1142.1|1144.73|1142.23|1145.41|1142.91|1144.07|1141.57|0
1750217700000|2025-06-18 03:35:00|1144.75|1142.25|1144.61|1142.11|1145.23|1142.73|1144.48|1141.98|0
1750218000000|2025-06-18 03:40:00|1144.71|1142.21|1145.84|1143.34|1146.04|1143.54|1144.41|1141.91|0
1750218300000|2025-06-18 03:45:00|1145.61|1143.11|1146.13|1143.63|1147.35|1144.85|1145.6|1143.1|0
1750218600000|2025-06-18 03:50:00|1146.23|1143.73|1146.25|1143.75|1146.78|1144.28|1145.5|1143|0
1750218900000|2025-06-18 03:55:00|1146.04|1143.54|1145.2|1142.7|1146.51|1144.01|1144.92|1142.42|0
1750219200000|2025-06-18 04:00:00|1145.42|1142.92|1145.82|1143.32|1146.2|1143.7|1144.59|1142.09|0
1750219500000|2025-06-18 04:05:00|1145.6|1143.1|1147.26|1144.76|1147.44|1144.94|1145.51|1143.01|0
1750219800000|2025-06-18 04:10:00|1147.14|1144.64|1146.31|1143.81|1147.47|1144.97|1145.96|1143.46|0
1750220100000|2025-06-18 04:15:00|1146.53|1144.03|1146.4|1143.9|1146.81|1144.31|1146.08|1143.58|0
1750220400000|2025-06-18 04:20:00|1146.19|1143.69|1141.16|1138.66|1146.5|1144|1141.16|1138.66|0
1750220700000|2025-06-18 04:25:00|1141.06|1138.56|1143.81|1141.31|1143.81|1141.31|1140.74|1138.24|0
1750221000000|2025-06-18 04:30:00|1143.91|1141.41|1144.38|1141.88|1144.51|1142.01|1143.47|1140.97|0
1750221300000|2025-06-18 04:35:00|1144.15|1141.65|1143.97|1141.47|1144.62|1142.12|1143.68|1141.18|0
1750221600000|2025-06-18 04:40:00|1143.85|1141.35|1145.02|1142.52|1145.61|1143.11|1143.49|1140.99|0
1750221900000|2025-06-18 04:45:00|1145.24|1142.74|1147.79|1145.29|1148.04|1145.54|1144.38|1141.88|0
1750222200000|2025-06-18 04:50:00|1147.58|1145.08|1146.2|1143.7|1148.56|1146.06|1146.03|1143.53|0
1750222500000|2025-06-18 04:55:00|1146.77|1144.27|1147.3|1144.8|1147.34|1144.84|1146.53|1144.03|0
1750222800000|2025-06-18 05:00:00|1147.19|1144.69|1149.17|1146.67|1149.9|1147.4|1146.26|1143.76|0
1750223100000|2025-06-18 05:05:00|1149.07|1146.57|1149.06|1146.56|1150.02|1147.52|1148.23|1145.73|0
1750223400000|2025-06-18 05:10:00|1149.27|1146.77|1149.11|1146.61|1149.66|1147.16|1148.42|1145.92|0
1750223700000|2025-06-18 05:15:00|1149.22|1146.72|1149.44|1146.94|1149.92|1147.42|1148.56|1146.06|0
1750224000000|2025-06-18 05:20:00|1149.52|1147.02|1148.31|1145.81|1150.16|1147.66|1147.99|1145.49|0
1750224300000|2025-06-18 05:25:00|1148.52|1146.02|1148.62|1146.12|1149.15|1146.65|1148.03|1145.53|0
1750224600000|2025-06-18 05:30:00|1148.4|1145.9|1149.49|1146.99|1149.55|1147.05|1148.14|1145.64|0
1750224900000|2025-06-18 05:35:00|1149.39|1146.89|1148.57|1146.07|1150.35|1147.85|1147.88|1145.38|0
1750225200000|2025-06-18 05:40:00|1148.79|1146.29|1147.63|1145.13|1149.13|1146.63|1147.63|1145.13|0
1750225500000|2025-06-18 05:45:00|1147.31|1144.81|1147.56|1145.06|1149.04|1146.54|1147.31|1144.81|0
1750225800000|2025-06-18 05:50:00|1147.35|1144.85|1147.53|1145.03|1148.25|1145.75|1147.24|1144.74|0
1750226100000|2025-06-18 05:55:00|1147.62|1145.12|1148.53|1146.03|1149.09|1146.59|1147.62|1145.12|0
1750226400000|2025-06-18 06:00:00|1148.42|1145.92|1149.38|1146.88|1149.74|1147.24|1147.09|1144.59|0
1750226700000|2025-06-18 06:05:00|1149.27|1146.77|1151.42|1148.92|1151.67|1149.17|1148.95|1146.45|0
1750227000000|2025-06-18 06:10:00|1151.74|1149.24|1152.75|1150.25|1153.69|1151.19|1150.59|1148.09|0
1750227300000|2025-06-18 06:15:00|1152.85|1150.35|1152.66|1150.16|1153.01|1150.51|1151.29|1148.79|0
1750227600000|2025-06-18 06:20:00|1152.45|1149.95|1152.75|1150.25|1153.62|1151.12|1151.53|1149.03|0
1750227900000|2025-06-18 06:25:00|1152.86|1150.36|1154.23|1151.73|1155.55|1153.05|1152.41|1149.91|0
1750228200000|2025-06-18 06:30:00|1154.34|1151.84|1155.71|1153.21|1156.44|1153.94|1153.57|1151.07|0
1750228500000|2025-06-18 06:35:00|1155.81|1153.31|1154.78|1152.28|1156.37|1153.87|1153.77|1151.27|0
1750228800000|2025-06-18 06:40:00|1154.68|1152.18|1154.14|1151.64|1155.08|1152.58|1153.57|1151.07|0
1750229100000|2025-06-18 06:45:00|1154.03|1151.53|1152.46|1149.96|1154.36|1151.86|1151.81|1149.31|0
1750229400000|2025-06-18 06:50:00|1152.56|1150.06|1152.46|1149.96|1153.24|1150.74|1151.46|1148.96|0
1750229700000|2025-06-18 06:55:00|1152.67|1150.17|1151.85|1149.35|1153.53|1151.03|1151.74|1149.24|0
1750230000000|2025-06-18 07:00:00|1151.97|1149.47|1152.89|1150.39|1153.67|1151.17|1150.91|1148.41|0
1750230300000|2025-06-18 07:05:00|1152.56|1150.06|1153.23|1150.73|1154.76|1152.26|1151.94|1149.44|0
1750230600000|2025-06-18 07:10:00|1153.45|1150.95|1154.44|1151.94|1155.17|1152.67|1152.58|1150.08|0
1750230900000|2025-06-18 07:15:00|1155.08|1152.58|1156.36|1153.86|1157.11|1154.61|1153.63|1151.13|0
1750231200000|2025-06-18 07:20:00|1156.46|1153.96|1154.49|1151.99|1157.41|1154.91|1153.73|1151.23|0
1750231500000|2025-06-18 07:25:00|1154.59|1152.09|1154.29|1151.79|1155.15|1152.65|1153.44|1150.94|0
1750231800000|2025-06-18 07:30:00|1154.72|1152.22|1155.25|1152.75|1156.19|1153.69|1153.42|1150.92|0
1750232100000|2025-06-18 07:35:00|1156.1|1153.6|1157.36|1154.86|1158.25|1155.75|1154.91|1152.41|0
1750232400000|2025-06-18 07:40:00|1157.47|1154.97|1157.07|1154.57|1158.14|1155.64|1156.38|1153.88|0
1750232700000|2025-06-18 07:45:00|1157.29|1154.79|1156.65|1154.15|1157.67|1155.17|1156.58|1154.08|0
1750233000000|2025-06-18 07:50:00|1156.76|1154.26|1153.74|1151.24|1157.25|1154.75|1153.03|1150.53|0
1750233300000|2025-06-18 07:55:00|1153.53|1151.03|1153.85|1151.35|1154.25|1151.75|1152.02|1149.52|0
1750233600000|2025-06-18 08:00:00|1153.42|1150.92|1155.86|1153.36|1155.86|1153.36|1152.74|1150.24|0
1750233900000|2025-06-18 08:05:00|1155.97|1153.47|1156.87|1154.37|1157.99|1155.49|1155.02|1152.52|0
1750234200000|2025-06-18 08:10:00|1157.09|1154.59|1156.28|1153.78|1157.65|1155.15|1155.69|1153.19|0
1750234500000|2025-06-18 08:15:00|1156.06|1153.56|1155.6|1153.1|1156.62|1154.12|1155.01|1152.51|0
1750234800000|2025-06-18 08:20:00|1155.5|1153|1152.25|1149.75|1155.5|1153|1150.91|1148.41|0
1750235100000|2025-06-18 08:25:00|1152.03|1149.53|1153.54|1151.04|1154.26|1151.76|1151.88|1149.38|0
1750235400000|2025-06-18 08:30:00|1153.87|1151.37|1154.57|1152.07|1154.92|1152.42|1153.14|1150.64|0
1750235700000|2025-06-18 08:35:00|1154.36|1151.86|1154.68|1152.18|1155.17|1152.67|1154.17|1151.67|0
1750236000000|2025-06-18 08:40:00|1154.46|1151.96|1152.91|1150.91|1154.86|1152.86|1152.91|1150.91|0
1750236300000|2025-06-18 08:45:00|1153.02|1151.02|1154.95|1152.95|1155.63|1153.63|1152.83|1150.83|0
1750236600000|2025-06-18 08:50:00|1155.06|1153.06|1154.92|1152.92|1155.27|1153.27|1154.02|1152.02|0
1750236900000|2025-06-18 08:55:00|1154.82|1152.82|1156.48|1154.48|1157.58|1155.58|1154.61|1152.61|0
1750237200000|2025-06-18 09:00:00|1156.38|1154.38|1161.01|1159.01|1161.23|1159.23|1156.38|1154.38|0
1750237500000|2025-06-18 09:05:00|1161.23|1159.23|1159.16|1157.16|1162.33|1160.33|1158.95|1156.95|0
1750237800000|2025-06-18 09:10:00|1158.67|1156.67|1159.23|1157.23|1159.36|1157.36|1154.86|1152.86|0
1750238100000|2025-06-18 09:15:00|1159.44|1157.44|1159.85|1157.85|1160.48|1158.48|1158.64|1156.64|0
1750238400000|2025-06-18 09:20:00|1160.02|1158.02|1158.48|1156.48|1160.02|1158.02|1158.03|1156.03|0
1750238700000|2025-06-18 09:25:00|1158.37|1156.37|1158.57|1156.57|1158.59|1156.59|1157.89|1155.89|0
1750239000000|2025-06-18 09:30:00|1158.79|1156.79|1157.52|1155.52|1160.12|1158.12|1157.36|1155.36|0
1750239300000|2025-06-18 09:35:00|1157.73|1155.73|1157.11|1155.11|1158.19|1156.19|1156.67|1154.67|0
1750239600000|2025-06-18 09:40:00|1157|1155|1157.18|1155.18|1157.36|1155.36|1156.31|1154.31|0
1750239900000|2025-06-18 09:45:00|1157.39|1155.39|1156.65|1154.65|1157.94|1155.94|1156.41|1154.41|0
1750240200000|2025-06-18 09:50:00|1158.15|1156.15|1156.78|1154.78|1158.5|1156.5|1152.53|1150.53|0
1750240500000|2025-06-18 09:55:00|1157|1155|1156.47|1154.47|1157.14|1155.14|1156.3|1154.3|0
1750240800000|2025-06-18 10:00:00|1156.25|1154.25|1155.01|1153.01|1156.76|1154.76|1154.49|1152.49|0
1750241100000|2025-06-18 10:05:00|1154.9|1152.9|1155.19|1153.19|1155.74|1153.74|1154.07|1152.07|0
1750241400000|2025-06-18 10:10:00|1155.08|1153.08|1154.56|1152.56|1155.59|1153.59|1151.32|1149.32|0
1750241700000|2025-06-18 10:15:00|1154.66|1152.66|1157.18|1155.18|1157.18|1155.18|1154.09|1152.09|0
1750242000000|2025-06-18 10:20:00|1157.07|1155.07|1152.06|1150.06|1157.07|1155.07|1148.1|1146.1|0
1750242300000|2025-06-18 10:25:00|1151.85|1149.85|1150.88|1148.88|1153.45|1151.45|1148.56|1146.56|0
1750242600000|2025-06-18 10:30:00|1151.09|1149.09|1149|1147|1151.77|1149.77|1148.39|1146.39|0
1750242900000|2025-06-18 10:35:00|1148.79|1146.79|1147.88|1145.88|1149.49|1147.49|1146.52|1144.52|0
1750243200000|2025-06-18 10:40:00|1147.98|1145.98|1150.41|1148.41|1150.97|1148.97|1147.51|1145.51|0
1750243500000|2025-06-18 10:45:00|1150.2|1148.2|1148.28|1146.28|1151.49|1149.49|1147.4|1145.4|0
1750243800000|2025-06-18 10:50:00|1148.49|1146.49|1143.73|1141.73|1148.78|1146.78|1143.69|1141.69|0
1750244100000|2025-06-18 10:55:00|1143.95|1141.95|1143.3|1141.3|1144.87|1142.87|1142.06|1140.06|0
1750244400000|2025-06-18 11:00:00|1143.09|1141.09|1142.77|1140.77|1144.4|1142.4|1142.19|1140.19|0
1750244700000|2025-06-18 11:05:00|1142.88|1140.88|1143.31|1141.31|1143.91|1141.91|1141.48|1139.48|0
1750245000000|2025-06-18 11:10:00|1143.52|1141.52|1144.14|1142.14|1145.25|1143.25|1141.41|1139.41|0
1750245300000|2025-06-18 11:15:00|1144.35|1142.35|1144.19|1142.19|1145.32|1143.32|1143.62|1141.62|0
1750245600000|2025-06-18 11:20:00|1143.98|1141.98|1146.27|1144.27|1146.27|1144.27|1143.55|1141.55|0
1750245900000|2025-06-18 11:25:00|1146.23|1144.23|1146.69|1144.69|1147.9|1145.9|1145.81|1143.81|0
1750246200000|2025-06-18 11:30:00|1146.9|1144.9|1147.48|1145.48|1148.21|1146.21|1145.79|1143.79|0
1750246500000|2025-06-18 11:35:00|1147.7|1145.7|1146.45|1144.45|1148.71|1146.71|1146.36|1144.36|0
1750246800000|2025-06-18 11:40:00|1146.67|1144.67|1151.6|1149.6|1151.6|1149.6|1146.33|1144.33|0
1750247100000|2025-06-18 11:45:00|1152.67|1150.67|1154.89|1152.89|1156.16|1154.16|1149.96|1147.96|0
1750247400000|2025-06-18 11:50:00|1155|1153|1153.9|1151.9|1155.22|1153.22|1153.6|1151.6|0
1750247700000|2025-06-18 11:55:00|1153.48|1151.48|1152.11|1150.11|1153.69|1151.69|1150.96|1148.96|0
1750248000000|2025-06-18 12:00:00|1151.86|1149.86|1151.24|1149.24|1152.5|1150.5|1150.7|1148.7|0
1750248300000|2025-06-18 12:05:00|1151.34|1149.34|1151.01|1149.01|1152.01|1150.01|1149.14|1147.14|0
1750248600000|2025-06-18 12:10:00|1151.29|1149.29|1151.59|1149.59|1152.47|1150.47|1150.35|1148.35|0
1750248900000|2025-06-18 12:15:00|1151.7|1149.7|1151.45|1149.45|1153.94|1151.94|1150.69|1148.69|0
1750249200000|2025-06-18 12:20:00|1151.34|1149.34|1151.77|1149.77|1152.81|1150.81|1150.35|1148.35|0
1750249500000|2025-06-18 12:25:00|1151.98|1149.98|1150.81|1148.81|1152.03|1150.03|1150.13|1148.13|0
1750249800000|2025-06-18 12:30:00|1150.92|1148.92|1150.44|1148.44|1150.92|1148.92|1148.51|1146.51|0
1750250100000|2025-06-18 12:35:00|1150.34|1148.34|1147.47|1145.47|1151.73|1149.73|1146.74|1144.74|0
1750250400000|2025-06-18 12:40:00|1147.57|1145.57|1148.3|1146.3|1149.33|1147.33|1147.44|1145.44|0
1750250700000|2025-06-18 12:45:00|1148.51|1146.51|1148.44|1146.44|1149.22|1147.22|1147.39|1145.39|0
1750251000000|2025-06-18 12:50:00|1148.54|1146.54|1149.59|1147.59|1150.72|1148.72|1147.82|1145.82|0
1750251300000|2025-06-18 12:55:00|1149.37|1147.37|1146.77|1144.77|1149.67|1147.67|1146.77|1144.77|0
1750251600000|2025-06-18 13:00:00|1147.09|1145.09|1148.71|1146.71|1149.21|1147.21|1146.3|1144.3|0
1750251900000|2025-06-18 13:05:00|1148.82|1146.82|1150.95|1148.95|1151.27|1149.27|1146.25|1144.25|0
1750252200000|2025-06-18 13:10:00|1151|1149|1150.26|1148.26|1151.67|1149.67|1149.09|1147.09|0
1750252500000|2025-06-18 13:15:00|1150.37|1148.37|1150.77|1148.77|1150.94|1148.94|1149.45|1147.45|0
1750252800000|2025-06-18 13:20:00|1150.67|1148.67|1151.3|1148.3|1152.07|1150.07|1150.17|1148.17|0
1750253100000|2025-06-18 13:25:00|1150.12|1147.12|1149.81|1146.81|1151.52|1148.52|1148.74|1145.74|0
1750253400000|2025-06-18 13:30:00|1145.95|1143.95|1141.81|1139.81|1148.3|1146.3|1140.98|1138.98|0
1750253700000|2025-06-18 13:35:00|1142.02|1140.02|1148|1146|1150.37|1148.37|1141.69|1139.69|0
1750254000000|2025-06-18 13:40:00|1148.21|1146.21|1147.77|1145.77|1148.77|1146.77|1144.53|1142.53|0
1750254300000|2025-06-18 13:45:00|1148.2|1146.2|1152.74|1150.74|1153.17|1151.17|1146.99|1144.99|0
1750254600000|2025-06-18 13:50:00|1152.73|1150.73|1155.53|1153.53|1158.65|1156.65|1152.52|1150.52|0
1750254900000|2025-06-18 13:55:00|1155.11|1153.11|1156.09|1154.09|1157.23|1155.23|1154.79|1152.79|0
1750255200000|2025-06-18 14:00:00|1156.5|1154.5|1159.37|1157.37|1160.52|1158.52|1152.08|1150.08|0
1750255500000|2025-06-18 14:05:00|1158.51|1156.51|1158.57|1156.57|1161.27|1159.27|1156.88|1154.88|0
1750255800000|2025-06-18 14:10:00|1158.14|1156.14|1162.48|1160.48|1163.5|1161.5|1157.15|1155.15|0
1750256100000|2025-06-18 14:15:00|1162.59|1160.59|1164.89|1162.89|1166.74|1164.74|1162.08|1160.08|0
1750256400000|2025-06-18 14:20:00|1165.25|1163.25|1166.15|1164.15|1168.96|1166.96|1165.25|1163.25|0
1750256700000|2025-06-18 14:25:00|1166.36|1164.36|1166.96|1164.96|1169.36|1167.36|1165.85|1163.85|0
1750257000000|2025-06-18 14:30:00|1167.17|1165.17|1169.82|1167.82|1170.09|1168.09|1166.39|1164.39|0
1750257300000|2025-06-18 14:35:00|1170.04|1168.04|1170.59|1168.59|1170.85|1168.85|1167.92|1165.92|0
1750257600000|2025-06-18 14:40:00|1170.81|1168.81|1168.24|1166.24|1170.81|1168.81|1165.93|1163.93|0
1750257900000|2025-06-18 14:45:00|1168.46|1166.46|1167.3|1165.3|1170.48|1168.48|1166.12|1164.12|0
1750258200000|2025-06-18 14:50:00|1167.4|1165.4|1166.11|1164.11|1168.93|1166.93|1165.41|1163.41|0
1750258500000|2025-06-18 14:55:00|1165.47|1163.47|1167.97|1165.97|1168.18|1166.18|1165.16|1163.16|0
1750258800000|2025-06-18 15:00:00|1167.74|1165.74|1168.23|1166.23|1168.23|1166.23|1166.06|1164.06|0
1750259100000|2025-06-18 15:05:00|1168.05|1166.05|1164.24|1162.24|1168.25|1166.25|1163.67|1161.67|0
1750259400000|2025-06-18 15:10:00|1164.77|1162.77|1163.46|1161.46|1165.37|1163.37|1163.29|1161.29|0
1750259700000|2025-06-18 15:15:00|1163.24|1161.24|1163.18|1161.18|1164.47|1162.47|1162.79|1160.79|0
1750260000000|2025-06-18 15:20:00|1162.97|1160.97|1162.31|1160.31|1163.9|1161.9|1161.56|1159.56|0
1750260300000|2025-06-18 15:25:00|1162.52|1160.52|1161.35|1159.35|1163.16|1161.16|1160.26|1158.26|0
1750260600000|2025-06-18 15:30:00|1161.57|1159.57|1161.87|1159.87|1163.72|1161.72|1160.56|1158.56|0
1750260900000|2025-06-18 15:35:00|1161.66|1159.66|1161.37|1159.37|1161.66|1159.66|1159.88|1157.88|0
1750261200000|2025-06-18 15:40:00|1160.76|1158.76|1160.22|1158.22|1161.71|1159.71|1157.93|1155.93|0
1750261500000|2025-06-18 15:45:00|1160.25|1158.25|1161.94|1159.94|1162.38|1160.38|1159.66|1157.66|0
1750261800000|2025-06-18 15:50:00|1161.72|1159.72|1164.26|1162.26|1164.89|1162.89|1161.27|1159.27|0
1750262100000|2025-06-18 15:55:00|1164.47|1162.47|1158.17|1156.17|1164.69|1162.69|1156.96|1154.96|0
1750262400000|2025-06-18 16:00:00|1157.67|1155.67|1160.39|1158.39|1160.5|1158.5|1155.66|1153.66|0
1750262700000|2025-06-18 16:05:00|1160.57|1158.57|1162.48|1160.48|1162.8|1160.8|1158.79|1156.79|0
1750263000000|2025-06-18 16:10:00|1162.26|1160.26|1161.55|1159.55|1162.8|1160.8|1160.48|1158.48|0
1750263300000|2025-06-18 16:15:00|1161.91|1159.91|1159.14|1157.14|1162.39|1160.39|1158.49|1156.49|0
1750263600000|2025-06-18 16:20:00|1158.92|1156.92|1159.76|1157.76|1161.12|1159.12|1158.74|1156.74|0
1750263900000|2025-06-18 16:25:00|1159.67|1157.67|1156.2|1154.2|1160.35|1158.35|1155.31|1153.31|0
1750264200000|2025-06-18 16:30:00|1155.99|1153.99|1157.47|1155.47|1157.95|1155.95|1155.73|1153.73|0
1750264500000|2025-06-18 16:35:00|1157.25|1155.25|1157.56|1155.56|1157.85|1155.85|1155.46|1153.46|0
1750264800000|2025-06-18 16:40:00|1157.77|1155.77|1158.02|1156.02|1158.75|1156.75|1156.24|1154.24|0
1750265100000|2025-06-18 16:45:00|1158.23|1156.23|1156.62|1154.62|1158.88|1156.88|1156.22|1154.22|0
1750265400000|2025-06-18 16:50:00|1156.4|1154.4|1156.53|1154.53|1163.69|1161.69|1156.08|1154.08|0
1750265700000|2025-06-18 16:55:00|1156.1|1154.1|1155.97|1153.97|1158.19|1156.19|1155.74|1153.74|0
1750266000000|2025-06-18 17:00:00|1155.75|1153.75|1157.25|1155.25|1157.91|1155.91|1154.87|1152.87|0
1750266300000|2025-06-18 17:05:00|1157.41|1155.41|1157.16|1155.16|1157.63|1155.63|1155.5|1153.5|0
1750266600000|2025-06-18 17:10:00|1157.37|1155.37|1155.65|1153.65|1158.2|1156.2|1155|1153|0
1750266900000|2025-06-18 17:15:00|1156.08|1154.08|1156.06|1154.06|1157.37|1155.37|1155.5|1153.5|0
1750267200000|2025-06-18 17:20:00|1155.95|1153.95|1153.29|1151.29|1156.17|1154.17|1152.2|1150.2|0
1750267500000|2025-06-18 17:25:00|1152.87|1150.87|1151.21|1149.21|1154.02|1152.02|1150.66|1148.66|0
1750267800000|2025-06-18 17:30:00|1151.37|1149.37|1147.33|1145.33|1152.79|1150.79|1144.13|1142.13|0
1750268100000|2025-06-18 17:35:00|1147.4|1145.4|1151.06|1149.06|1151.06|1149.06|1144.57|1142.57|0
1750268400000|2025-06-18 17:40:00|1150.92|1148.92|1154.1|1152.1|1155.15|1153.15|1149.84|1147.84|0
1750268700000|2025-06-18 17:45:00|1154.53|1152.53|1156.13|1154.13|1158.4|1156.4|1154.25|1152.25|0
1750269000000|2025-06-18 17:50:00|1156.35|1154.35|1158.84|1156.84|1159.43|1157.43|1154.54|1152.54|0
1750269300000|2025-06-18 17:55:00|1158.63|1156.63|1159.5|1157.5|1159.98|1157.98|1157|1155|0
1750269600000|2025-06-18 18:00:00|1158.75|1156.75|1150.93|1148.93|1166.6|1164.6|1150.71|1148.71|0
1750269900000|2025-06-18 18:05:00|1151.13|1149.13|1152.8|1150.8|1156.92|1154.92|1145.92|1143.92|0
1750270200000|2025-06-18 18:10:00|1152.37|1150.37|1155.87|1153.87|1156.2|1154.2|1149.77|1147.77|0
1750270500000|2025-06-18 18:15:00|1155.66|1153.66|1154.78|1152.78|1157.88|1155.88|1153.21|1151.21|0
1750270800000|2025-06-18 18:20:00|1154.56|1152.56|1152.63|1150.63|1155.74|1153.74|1149.75|1147.75|0
1750271100000|2025-06-18 18:25:00|1151.89|1149.89|1155.04|1153.04|1156.49|1154.49|1151.67|1149.67|0
1750271400000|2025-06-18 18:30:00|1154.92|1152.92|1160.73|1158.73|1162.11|1160.11|1152.39|1150.39|0
1750271700000|2025-06-18 18:35:00|1160.83|1158.83|1156.88|1154.88|1160.94|1158.94|1149.97|1147.97|0
1750272000000|2025-06-18 18:40:00|1157.1|1155.1|1163.27|1161.27|1166.47|1164.47|1156.01|1154.01|0
1750272300000|2025-06-18 18:45:00|1162.41|1160.41|1155.51|1153.51|1162.41|1160.41|1154.41|1152.41|0
1750272600000|2025-06-18 18:50:00|1155.83|1153.83|1148.67|1146.67|1155.83|1153.83|1144.54|1142.54|0
1750272900000|2025-06-18 18:55:00|1148.45|1146.45|1136.82|1134.82|1148.45|1146.45|1132.23|1130.23|0
1750273200000|2025-06-18 19:00:00|1136.2|1134.2|1143.36|1141.36|1144|1142|1131.01|1129.01|0
1750273500000|2025-06-18 19:05:00|1144.43|1142.43|1136.75|1134.75|1145.8|1143.8|1135.1|1133.1|0
1750273800000|2025-06-18 19:10:00|1136.54|1134.54|1145.94|1143.94|1148.31|1146.31|1133.06|1131.06|0
1750274100000|2025-06-18 19:15:00|1145.51|1143.51|1144.86|1142.86|1145.51|1143.51|1139.97|1137.97|0
1750274400000|2025-06-18 19:20:00|1144.64|1142.64|1147.9|1145.9|1150.03|1148.03|1143.44|1141.44|0
1750274700000|2025-06-18 19:25:00|1146.07|1144.07|1133.35|1131.35|1146.68|1144.68|1133.03|1131.03|0
1750275000000|2025-06-18 19:30:00|1132.07|1130.07|1139.92|1137.92|1142.07|1140.07|1131.21|1129.21|0
1750275300000|2025-06-18 19:35:00|1139.39|1137.39|1142.74|1140.74|1144.87|1142.87|1138.32|1136.32|0
1750275600000|2025-06-18 19:40:00|1143.81|1141.81|1147.85|1145.85|1147.85|1145.85|1141.22|1139.22|0
1750275900000|2025-06-18 19:45:00|1147.49|1145.49|1144.79|1142.79|1147.92|1145.92|1143.51|1141.51|0
1750276200000|2025-06-18 19:50:00|1145|1143|1137.76|1135.76|1147.48|1145.48|1137.76|1135.76|0
1750276500000|2025-06-18 19:55:00|1138.83|1136.83|1135.97|1133.97|1140.22|1138.22|1133.52|1131.52|0
1750276800000|2025-06-18 20:00:00|1137.47|1135.47|1140.46|1138.46|1142.74|1140.74|1137.06|1135.06|0
1750277100000|2025-06-18 20:05:00|1140.04|1138.04|1139.65|1137.65|1140.94|1138.94|1138.33|1136.33|0
1750277400000|2025-06-18 20:10:00|1139.68|1137.68|1141.17|1139.17|1141.8|1139.8|1138.91|1136.91|0
1750277700000|2025-06-18 20:15:00|1141.51|1139.51|1141.1|1139.1|1142.48|1140.48|1141.04|1139.04|0
1750278000000|2025-06-18 20:20:00|1140.88|1138.88|1139|1137|1141.1|1139.1|1138.8|1136.8|0
1750278300000|2025-06-18 20:25:00|1138.64|1136.64|1140.02|1138.02|1140.22|1138.22|1137.83|1135.83|0
1750278600000|2025-06-18 20:30:00|1139.8|1137.8|1138.39|1136.39|1140.04|1138.04|1138.39|1136.39|0
1750278900000|2025-06-18 20:35:00|1138.33|1136.33|1139.99|1137.99|1139.99|1137.99|1138.08|1136.08|0
1750279200000|2025-06-18 20:40:00|1139.87|1137.87|1139.36|1137.36|1141.56|1139.56|1138.8|1136.8|0
1750279500000|2025-06-18 20:45:00|1139.15|1137.15|1139.54|1137.54|1140.72|1138.72|1138.83|1136.83|0
1750279800000|2025-06-18 20:50:00|1139.33|1137.33|1139.93|1137.93|1140.29|1138.29|1139.24|1137.24|0
1750280100000|2025-06-18 20:55:00|1140.43|1137.43|1137.65|1134.65|1140.86|1137.86|1137.22|1134.22|0
1750280400000|2025-06-18 21:00:00|1137.78|1134.78|1138.23|1135.23|1138.23|1135.23|1136.97|1133.97|0
1750280700000|2025-06-18 21:05:00|1138.27|1135.27|1136.97|1133.97|1138.39|1135.39|1134.3|1131.3|0
1750281000000|2025-06-18 21:10:00|1136.85|1133.85|1138.87|1135.87|1138.87|1135.87|1136.45|1133.45|0
1750281300000|2025-06-18 21:15:00|1139.31|1136.31|1137.83|1134.83|1139.75|1136.75|1137.83|1134.83|0
1750281600000|2025-06-18 21:20:00|1138.22|1135.22|1138.58|1135.58|1139.36|1136.36|1137.09|1134.09|0
1750281900000|2025-06-18 21:25:00|1139.17|1136.17|1138.46|1135.46|1139.75|1136.75|1138.38|1135.38|0
1750282200000|2025-06-18 21:30:00|1138.54|1135.54|1139.4|1136.4|1139.51|1136.51|1137.6|1134.6|0
1750282500000|2025-06-18 21:35:00|1139.05|1136.05|1139.39|1136.39|1139.82|1136.82|1138.58|1135.58|0
1750282800000|2025-06-18 21:40:00|1139.82|1136.82|1139.47|1136.47|1139.82|1136.82|1139.39|1136.39|0
1750283100000|2025-06-18 21:45:00|1139.59|1136.59|1137.9|1134.9|1139.82|1136.82|1137.9|1134.9|0
1750283400000|2025-06-18 21:50:00|1137.82|1134.82|1138.76|1135.76|1138.8|1135.8|1137.74|1134.74|0
1750283700000|2025-06-18 21:55:00|1138.74|1135.74|1139.33|1136.33|1139.92|1136.92|1138.59|1135.59|0
1750284000000|2025-06-18 22:00:00|1141.76|1138.76|1141.44|1138.44|1141.97|1138.97|1140.05|1137.05|0
1750284300000|2025-06-18 22:05:00|1141.54|1138.54|1138.77|1135.77|1141.97|1138.97|1136.43|1133.43|0
1750284600000|2025-06-18 22:10:00|1138.56|1135.56|1136.75|1133.75|1138.88|1135.88|1136|1133|0
1750284900000|2025-06-18 22:15:00|1136.96|1133.96|1135.57|1132.57|1136.96|1133.96|1134.62|1131.62|0
1750285200000|2025-06-18 22:20:00|1135.68|1132.68|1138.55|1135.55|1138.66|1135.66|1133.34|1130.34|0
1750285500000|2025-06-18 22:25:00|1138.24|1135.24|1137.17|1134.17|1138.87|1135.87|1137.17|1134.17|0
1750285800000|2025-06-18 22:30:00|1137.06|1134.06|1135.04|1132.04|1137.7|1134.7|1134.19|1131.19|0
1750286100000|2025-06-18 22:35:00|1135.14|1132.14|1134.82|1131.82|1135.25|1132.25|1133.76|1130.76|0
1750286400000|2025-06-18 22:40:00|1134.92|1131.92|1134.18|1131.18|1135.46|1132.46|1132.9|1129.9|0
1750286700000|2025-06-18 22:45:00|1134.39|1131.39|1134.18|1131.18|1134.61|1131.61|1133.86|1130.86|0
1750287000000|2025-06-18 22:50:00|1134.07|1131.07|1136.41|1133.41|1136.41|1133.41|1134.07|1131.07|0
1750287300000|2025-06-18 22:55:00|1136.2|1133.2|1136.62|1133.62|1136.73|1133.73|1135.03|1132.03|0
1750287600000|2025-06-18 23:00:00|1136.73|1133.73|1136.89|1133.89|1138.32|1135.32|1135.98|1132.98|0
1750287900000|2025-06-18 23:05:00|1137.11|1134.11|1135.4|1132.4|1137.32|1134.32|1135.07|1132.07|0
1750288200000|2025-06-18 23:10:00|1134.54|1131.54|1134.33|1131.33|1135.39|1132.39|1133.79|1130.79|0
1750288500000|2025-06-18 23:15:00|1134|1131|1134.75|1131.75|1135.18|1132.18|1133.36|1130.36|0
1750288800000|2025-06-18 23:20:00|1134.54|1131.54|1134.64|1131.64|1135.18|1132.18|1134.32|1131.32|0
1750289100000|2025-06-18 23:25:00|1134.54|1131.54|1134.42|1131.42|1134.85|1131.85|1134.21|1131.21|0
1750289400000|2025-06-18 23:30:00|1133.04|1130.04|1133.36|1130.36|1134.32|1131.32|1133.04|1130.04|0
1750289700000|2025-06-18 23:35:00|1133.25|1130.25|1133.04|1130.04|1133.89|1130.89|1132.72|1129.72|0
1750290000000|2025-06-18 23:40:00|1132.93|1129.93|1133.68|1130.68|1135.17|1132.17|1132.82|1129.82|0
1750290300000|2025-06-18 23:45:00|1133.89|1130.89|1137.19|1134.19|1137.3|1134.3|1133.25|1130.25|0
1750290600000|2025-06-18 23:50:00|1137.3|1134.3|1136.23|1133.23|1137.94|1134.94|1135.59|1132.59|0
1750290900000|2025-06-18 23:55:00|1136.02|1133.02|1137.09|1134.09|1137.09|1134.09|1135.38|1132.38|0
1750291200000|2025-06-19 00:00:00|1137.19|1134.19|1135.27|1132.27|1137.73|1134.73|1134.74|1131.74|0
1750291500000|2025-06-19 00:05:00|1135.38|1132.38|1134.84|1131.84|1135.59|1132.59|1133.77|1130.77|0
1750291800000|2025-06-19 00:10:00|1134.73|1131.73|1128.76|1125.76|1134.73|1131.73|1127.7|1124.7|0
1750292100000|2025-06-19 00:15:00|1128.97|1125.97|1120.94|1118.94|1129.61|1126.61|1117.81|1115.81|0
1750292400000|2025-06-19 00:20:00|1120.72|1118.72|1128.47|1126.47|1129.6|1127.6|1119.29|1117.29|0
1750292700000|2025-06-19 00:25:00|1128.68|1126.68|1129.53|1127.53|1130.28|1128.28|1127.4|1125.4|0
1750293000000|2025-06-19 00:30:00|1129.64|1127.64|1127.69|1125.69|1131.13|1129.13|1127.69|1125.69|0
1750293300000|2025-06-19 00:35:00|1127.59|1125.59|1128.75|1126.75|1129.4|1127.4|1127.17|1125.17|0
1750293600000|2025-06-19 00:40:00|1128.64|1126.64|1128.75|1126.75|1130.35|1128.35|1128.33|1126.33|0
1750293900000|2025-06-19 00:45:00|1129.07|1127.07|1128.94|1126.94|1129.74|1127.74|1128.46|1126.46|0
1750294200000|2025-06-19 00:50:00|1128.84|1126.84|1128.61|1126.61|1129.69|1127.69|1127.85|1125.85|0
1750294500000|2025-06-19 00:55:00|1128.39|1126.39|1126.74|1124.74|1129.25|1127.25|1125.71|1123.71|0
1750294800000|2025-06-19 01:00:00|1127.06|1125.06|1116.11|1114.11|1128.46|1126.46|1115.65|1113.65|0
1750295100000|2025-06-19 01:05:00|1115.16|1113.16|1122.11|1120.11|1126.75|1124.75|1105.43|1103.43|0
1750295400000|2025-06-19 01:10:00|1121.8|1119.8|1127.75|1125.75|1127.85|1125.85|1121.8|1119.8|0
1750295700000|2025-06-19 01:15:00|1127.64|1125.64|1122.23|1120.23|1127.85|1125.85|1121.92|1119.92|0
1750296000000|2025-06-19 01:20:00|1122.13|1120.13|1120.71|1118.71|1122.55|1120.55|1120.29|1118.29|0
1750296300000|2025-06-19 01:25:00|1121.14|1119.14|1123.17|1121.17|1123.77|1121.77|1121.14|1119.14|0
1750296600000|2025-06-19 01:30:00|1122.95|1120.95|1123.69|1121.69|1126.73|1124.73|1122.95|1120.95|0
1750296900000|2025-06-19 01:35:00|1123.27|1121.27|1117.31|1115.31|1123.48|1121.48|1117.31|1115.31|0
1750297200000|2025-06-19 01:40:00|1117.41|1115.41|1118|1116|1120.07|1118.07|1116.88|1114.88|0
1750297500000|2025-06-19 01:45:00|1117.78|1115.78|1119.59|1117.59|1120.97|1118.97|1117.78|1115.78|0
1750297800000|2025-06-19 01:50:00|1119.37|1117.37|1119.07|1117.07|1120.07|1118.07|1118.86|1116.86|0
1750298100000|2025-06-19 01:55:00|1119.17|1117.17|1120.13|1118.13|1120.77|1118.77|1119.17|1117.17|0
1750298400000|2025-06-19 02:00:00|1120.34|1118.34|1119.37|1117.37|1120.77|1118.77|1117.25|1115.25|0
1750298700000|2025-06-19 02:05:00|1119.47|1117.47|1120.01|1118.01|1120.01|1118.01|1118.95|1116.95|0
1750299000000|2025-06-19 02:10:00|1120.75|1118.75|1121.08|1119.08|1121.34|1119.34|1120.28|1118.28|0
1750299300000|2025-06-19 02:15:00|1121.19|1119.19|1122.53|1120.53|1122.99|1120.99|1120.86|1118.86|0
1750299600000|2025-06-19 02:20:00|1122.42|1120.42|1121.93|1119.93|1123.38|1121.38|1121.29|1119.29|0
1750299900000|2025-06-19 02:25:00|1121.83|1119.83|1121.93|1119.93|1122.68|1120.68|1121.83|1119.83|0
1750300200000|2025-06-19 02:30:00|1122.04|1120.04|1123.84|1121.84|1124.13|1122.13|1121.21|1119.21|0
1750300500000|2025-06-19 02:35:00|1123.95|1121.95|1124.72|1122.72|1125.92|1123.92|1123.79|1121.79|0
1750300800000|2025-06-19 02:40:00|1124.82|1122.82|1125.47|1123.47|1129.25|1127.25|1123.81|1121.81|0
1750301100000|2025-06-19 02:45:00|1125.36|1123.36|1124.36|1122.36|1125.68|1123.68|1124.15|1122.15|0
1750301400000|2025-06-19 02:50:00|1124.25|1122.25|1122.42|1120.42|1124.36|1122.36|1121.57|1119.57|0
1750301700000|2025-06-19 02:55:00|1122.21|1120.21|1120.93|1118.93|1122.42|1120.42|1120.93|1118.93|0
1750302000000|2025-06-19 03:00:00|1121.35|1119.35|1126.76|1124.76|1128.26|1126.26|1120.87|1118.87|0
1750302300000|2025-06-19 03:05:00|1126.86|1124.86|1128.66|1126.66|1130.76|1128.76|1126.86|1124.86|0
1750302600000|2025-06-19 03:10:00|1128.78|1126.78|1129.68|1127.68|1130.1|1128.1|1128.35|1126.35|0
1750302900000|2025-06-19 03:15:00|1129.78|1127.78|1128.66|1126.66|1129.78|1127.78|1128.13|1126.13|0
1750303200000|2025-06-19 03:20:00|1128.65|1126.65|1128.55|1126.55|1132.01|1130.01|1128.44|1126.44|0
1750303500000|2025-06-19 03:25:00|1128.45|1126.45|1128.5|1126.5|1129.56|1127.56|1127.82|1125.82|0
1750303800000|2025-06-19 03:30:00|1128.71|1126.71|1128.07|1126.07|1128.92|1126.92|1127.64|1125.64|0
1750304100000|2025-06-19 03:35:00|1127.96|1125.96|1126.57|1124.57|1127.96|1125.96|1125.29|1123.29|0
1750304400000|2025-06-19 03:40:00|1126.68|1124.68|1127.11|1125.11|1127.11|1125.11|1126.04|1124.04|0
1750304700000|2025-06-19 03:45:00|1127.21|1125.21|1127.28|1125.28|1128.03|1126.03|1126.89|1124.89|0
1750305000000|2025-06-19 03:50:00|1126.96|1124.96|1127.42|1125.42|1127.63|1125.63|1125.5|1123.5|0
1750305300000|2025-06-19 03:55:00|1127.63|1125.63|1130.19|1128.19|1134.47|1132.47|1127.63|1125.63|0
1750305600000|2025-06-19 04:00:00|1129.04|1127.04|1129.49|1127.49|1130.94|1128.94|1128.93|1126.93|0
1750305900000|2025-06-19 04:05:00|1129.28|1127.28|1129.88|1127.88|1133.17|1131.17|1129.28|1127.28|0
1750306200000|2025-06-19 04:10:00|1129.99|1127.99|1131.26|1129.26|1131.26|1129.26|1129.67|1127.67|0
1750306500000|2025-06-19 04:15:00|1131.15|1129.15|1130.65|1128.65|1131.69|1129.69|1130.33|1128.33|0
1750306800000|2025-06-19 04:20:00|1130.54|1128.54|1129.5|1127.5|1130.54|1128.54|1129.5|1127.5|0
1750307100000|2025-06-19 04:25:00|1129.17|1127.17|1127.9|1125.9|1129.17|1127.17|1127.8|1125.8|0
1750307400000|2025-06-19 04:30:00|1127.8|1125.8|1128.36|1126.36|1128.46|1126.46|1127.46|1125.46|0
1750307700000|2025-06-19 04:35:00|1128.46|1126.46|1128.83|1126.83|1129.47|1127.47|1128.36|1126.36|0
1750308000000|2025-06-19 04:40:00|1129.04|1127.04|1131.64|1129.64|1134.89|1132.89|1128.83|1126.83|0
1750308300000|2025-06-19 04:45:00|1131.85|1129.85|1132.21|1130.21|1133.64|1131.64|1130.47|1128.47|0
1750308600000|2025-06-19 04:50:00|1132|1130|1131.71|1129.71|1132|1130|1130.93|1128.93|0
1750308900000|2025-06-19 04:55:00|1131.82|1129.82|1131.94|1129.94|1132.75|1130.75|1131.5|1129.5|0
1750309200000|2025-06-19 05:00:00|1131.72|1129.72|1130.85|1128.85|1131.94|1129.94|1129.59|1127.59|0
1750309500000|2025-06-19 05:05:00|1130.96|1128.96|1130.73|1128.73|1131.27|1129.27|1130.62|1128.62|0
1750309800000|2025-06-19 05:10:00|1130.3|1128.3|1128.36|1126.36|1130.46|1128.46|1125.66|1123.66|0
1750310100000|2025-06-19 05:15:00|1128.46|1126.46|1129.57|1127.57|1129.99|1127.99|1128.46|1126.46|0
1750310400000|2025-06-19 05:20:00|1129.35|1127.35|1128.92|1126.92|1129.55|1127.55|1128.49|1126.49|0
1750310700000|2025-06-19 05:25:00|1129.02|1127.02|1127.09|1125.09|1129.34|1127.34|1126.53|1124.53|0
1750311000000|2025-06-19 05:30:00|1126.41|1124.41|1125.27|1123.27|1127.05|1125.05|1124.63|1122.63|0
1750311300000|2025-06-19 05:35:00|1125.37|1123.37|1126.24|1124.24|1126.7|1124.7|1125.37|1123.37|0
1750311600000|2025-06-19 05:40:00|1126.13|1124.13|1126.41|1124.41|1127.17|1125.17|1125.64|1123.64|0
1750311900000|2025-06-19 05:45:00|1126.29|1124.29|1122.47|1120.47|1126.72|1124.72|1122.05|1120.05|0
1750312200000|2025-06-19 05:50:00|1122.26|1120.26|1122.57|1120.57|1124.6|1122.6|1118.71|1116.71|0
1750312500000|2025-06-19 05:55:00|1122.67|1120.67|1121.69|1119.69|1122.78|1120.78|1119.5|1117.5|0
1750312800000|2025-06-19 06:00:00|1121.48|1119.48|1126.57|1124.57|1126.81|1124.81|1121.26|1119.26|0
1750313100000|2025-06-19 06:05:00|1126.27|1124.27|1118.81|1116.81|1126.48|1124.48|1117.57|1115.57|0
1750313400000|2025-06-19 06:10:00|1118.49|1116.49|1120.2|1118.2|1120.41|1118.41|1118.21|1116.21|0
1750313700000|2025-06-19 06:15:00|1119.99|1117.99|1122.21|1120.21|1123.43|1121.43|1119.99|1117.99|0
1750314000000|2025-06-19 06:20:00|1122.11|1120.11|1120.32|1118.32|1122.11|1120.11|1119.89|1117.89|0
1750314300000|2025-06-19 06:25:00|1120.63|1118.63|1122|1120|1122.11|1120.11|1120.42|1118.42|0
1750314600000|2025-06-19 06:30:00|1122.36|1120.36|1121.21|1119.21|1123.81|1121.81|1119.57|1117.57|0
1750314900000|2025-06-19 06:35:00|1120.68|1118.68|1122.25|1120.25|1122.36|1120.36|1118.95|1116.95|0
1750315200000|2025-06-19 06:40:00|1122.15|1120.15|1120.19|1118.19|1122.36|1120.36|1117.86|1115.86|0
1750315500000|2025-06-19 06:45:00|1119.98|1117.98|1115.31|1113.31|1121.37|1119.37|1114.99|1112.99|0
1750315800000|2025-06-19 06:50:00|1115.52|1113.52|1120.59|1118.59|1120.59|1118.59|1115.28|1113.28|0
1750316100000|2025-06-19 06:55:00|1120.81|1118.81|1122.51|1120.51|1122.73|1120.73|1120.13|1118.13|0
1750316400000|2025-06-19 07:00:00|1122.73|1120.73|1124.73|1122.73|1126.09|1124.09|1121.88|1119.88|0
1750316700000|2025-06-19 07:05:00|1124.62|1122.62|1119.74|1117.74|1124.73|1122.73|1119.43|1117.43|0
1750317000000|2025-06-19 07:10:00|1119.64|1117.64|1120.54|1118.54|1122.39|1120.39|1118.14|1116.14|0
1750317300000|2025-06-19 07:15:00|1120.75|1118.75|1117.42|1115.42|1121.43|1119.43|1116.16|1114.16|0
1750317600000|2025-06-19 07:20:00|1117.21|1115.21|1111.69|1109.69|1117.67|1115.67|1110.84|1108.84|0
1750317900000|2025-06-19 07:25:00|1111.8|1109.8|1116.32|1114.32|1118.82|1116.82|1111.35|1109.35|0
1750318200000|2025-06-19 07:30:00|1116.43|1114.43|1115.02|1112.02|1118.47|1116.47|1114.07|1111.07|0
1750318500000|2025-06-19 07:35:00|1114.07|1111.07|1116.3|1113.3|1118.21|1115.21|1114.07|1111.07|0
1750318800000|2025-06-19 07:40:00|1116.41|1113.41|1114.71|1111.71|1116.62|1113.62|1114.17|1111.17|0
1750319100000|2025-06-19 07:45:00|1114.38|1111.38|1114.92|1111.92|1114.92|1111.92|1112.37|1109.37|0
1750319400000|2025-06-19 07:50:00|1114.7|1111.7|1114.7|1111.7|1115.98|1112.98|1114.07|1111.07|0
1750319700000|2025-06-19 07:55:00|1114.07|1111.07|1109.29|1106.29|1114.28|1111.28|1107.07|1104.07|0
1750320000000|2025-06-19 08:00:00|1109.4|1106.4|1117.14|1114.14|1118.1|1115.1|1109.4|1106.4|0
1750320300000|2025-06-19 08:05:00|1116.82|1113.82|1117.88|1114.88|1118.09|1115.09|1112.36|1109.36|0
1750320600000|2025-06-19 08:10:00|1117.67|1114.67|1114.06|1111.06|1119.16|1116.16|1114.06|1111.06|0
1750320900000|2025-06-19 08:15:00|1113.63|1110.63|1113.21|1110.21|1114.48|1111.48|1112.57|1109.57|0
1750321200000|2025-06-19 08:20:00|1113|1110|1115.33|1112.33|1115.97|1112.97|1113|1110|0
1750321500000|2025-06-19 08:25:00|1115.12|1112.12|1115.96|1112.96|1116.18|1113.18|1114.69|1111.69|0
1750321800000|2025-06-19 08:30:00|1115.85|1112.85|1116.39|1113.39|1117.45|1114.45|1115.33|1112.33|0
1750322100000|2025-06-19 08:35:00|1116.28|1113.28|1116.6|1113.6|1116.7|1113.7|1115.54|1112.54|0
1750322400000|2025-06-19 08:40:00|1116.7|1113.7|1116.17|1113.17|1117.45|1114.45|1113.73|1110.73|0
1750322700000|2025-06-19 08:45:00|1115.96|1112.96|1117.66|1114.66|1117.66|1114.66|1115.85|1112.85|0
1750323000000|2025-06-19 08:50:00|1117.55|1114.55|1117.65|1114.65|1118.08|1115.08|1117.33|1114.33|0
1750323300000|2025-06-19 08:55:00|1117.44|1114.44|1117.44|1114.44|1117.87|1114.87|1117.44|1114.44|0
1750323600000|2025-06-19 09:00:00|1117.65|1114.65|1120.09|1117.09|1120.41|1117.41|1117.44|1114.44|0
1750323900000|2025-06-19 09:05:00|1119.99|1116.99|1118.92|1115.92|1119.99|1116.99|1118.07|1115.07|0
1750324200000|2025-06-19 09:10:00|1118.71|1115.71|1118.71|1115.71|1119.14|1116.14|1117.65|1114.65|0
1750324500000|2025-06-19 09:15:00|1118.81|1115.81|1117.22|1114.22|1118.81|1115.81|1117.01|1114.01|0
1750324800000|2025-06-19 09:20:00|1117.43|1114.43|1121.47|1118.47|1121.47|1118.47|1117.01|1114.01|0
1750325100000|2025-06-19 09:25:00|1121.04|1118.04|1120.19|1117.19|1121.78|1118.78|1119.87|1116.87|0
1750325400000|2025-06-19 09:30:00|1120.51|1117.51|1120.4|1117.4|1120.62|1117.62|1119.34|1116.34|0
1750325700000|2025-06-19 09:35:00|1120.19|1117.19|1120.19|1117.19|1121.47|1118.47|1119.13|1116.13|0
1750326000000|2025-06-19 09:40:00|1119.98|1116.98|1120.93|1117.93|1121.04|1118.04|1119.76|1116.76|0
1750326300000|2025-06-19 09:45:00|1120.82|1117.82|1119.59|1117.59|1122.31|1119.31|1119.59|1117.59|0
1750326600000|2025-06-19 09:50:00|1119.48|1117.48|1117.73|1115.73|1119.48|1117.48|1117.08|1115.08|0
1750326900000|2025-06-19 09:55:00|1117.63|1115.63|1117.36|1115.36|1118.26|1116.26|1115.16|1113.16|0
1750327200000|2025-06-19 10:00:00|1117.25|1115.25|1117.54|1115.54|1119.65|1117.65|1115.97|1113.97|0
1750327500000|2025-06-19 10:05:00|1117.42|1115.42|1116.19|1114.19|1117.95|1115.95|1114.84|1112.84|0
1750327800000|2025-06-19 10:10:00|1116.08|1114.08|1113.73|1111.73|1116.55|1114.55|1113.73|1111.73|0
1750328100000|2025-06-19 10:15:00|1112.88|1110.88|1113.35|1111.35|1115|1113|1112.7|1110.7|0
1750328400000|2025-06-19 10:20:00|1113.45|1111.45|1117.45|1114.45|1118.72|1116.72|1113.45|1111.45|0
1750328700000|2025-06-19 10:25:00|1117.24|1114.24|1115.64|1112.64|1118.09|1115.09|1115.64|1112.64|0
1750329000000|2025-06-19 10:30:00|1115.75|1112.75|1117.02|1114.02|1117.87|1114.87|1115.75|1112.75|0
1750329300000|2025-06-19 10:35:00|1117.23|1114.23|1117.87|1114.87|1118.08|1115.08|1116.81|1113.81|0
1750329600000|2025-06-19 10:40:00|1117.76|1114.76|1118.08|1115.08|1118.72|1115.72|1117.66|1114.66|0
1750329900000|2025-06-19 10:45:00|1117.66|1114.66|1117.02|1114.02|1117.87|1114.87|1116.8|1113.8|0
1750330200000|2025-06-19 10:50:00|1117.54|1114.54|1120.63|1117.63|1120.63|1117.63|1117.12|1114.12|0
1750330500000|2025-06-19 10:55:00|1120.41|1117.41|1120.41|1117.41|1122.54|1119.54|1120.41|1117.41|0
1750330800000|2025-06-19 11:00:00|1120.84|1117.84|1118.29|1115.29|1120.94|1117.94|1117.65|1114.65|0
1750331100000|2025-06-19 11:05:00|1118.71|1115.71|1115.1|1112.1|1118.81|1115.81|1114.35|1111.35|0
1750331400000|2025-06-19 11:10:00|1114.99|1111.99|1110.74|1107.74|1115.2|1112.2|1110.64|1107.64|0
1750331700000|2025-06-19 11:15:00|1110.64|1107.64|1112.97|1109.97|1113.61|1110.61|1109.26|1106.26|0
1750332000000|2025-06-19 11:20:00|1112.76|1109.76|1113.92|1110.92|1113.92|1110.92|1112.55|1109.55|0
1750332300000|2025-06-19 11:25:00|1113.82|1110.82|1114.03|1111.03|1114.67|1111.67|1113.39|1110.39|0
1750332600000|2025-06-19 11:30:00|1113.92|1110.92|1113.39|1110.39|1114.77|1111.77|1113.18|1110.18|0
1750332900000|2025-06-19 11:35:00|1113.49|1110.49|1114.13|1111.13|1114.66|1111.66|1112.75|1109.75|0
1750333200000|2025-06-19 11:40:00|1114.24|1111.24|1113.81|1110.81|1114.66|1111.66|1113.18|1110.18|0
1750333500000|2025-06-19 11:45:00|1114.02|1111.02|1113.39|1110.39|1114.02|1111.02|1112.33|1109.33|0
1750333800000|2025-06-19 11:50:00|1113.28|1110.28|1115.61|1112.61|1116.14|1113.14|1112.75|1109.75|0
1750334100000|2025-06-19 11:55:00|1115.51|1112.51|1113.7|1110.7|1115.51|1112.51|1113.6|1110.6|0
1750334400000|2025-06-19 12:00:00|1113.59|1110.59|1110.72|1107.72|1114.66|1111.66|1110.72|1107.72|0
1750334700000|2025-06-19 12:05:00|1110.62|1107.62|1111.47|1108.47|1112|1109|1109.45|1106.45|0
1750335000000|2025-06-19 12:10:00|1111.89|1108.89|1116.99|1113.99|1116.99|1113.99|1111.89|1108.89|0
1750335300000|2025-06-19 12:15:00|1116.35|1113.35|1111.47|1108.47|1116.35|1113.35|1110.72|1107.72|0
1750335600000|2025-06-19 12:20:00|1111.57|1108.57|1114.01|1111.01|1114.01|1111.01|1111.47|1108.47|0
1750335900000|2025-06-19 12:25:00|1113.8|1110.8|1112.41|1109.41|1113.8|1110.8|1112.31|1109.31|0
1750336200000|2025-06-19 12:30:00|1112.52|1109.52|1109.76|1106.76|1113.8|1110.8|1109.76|1106.76|0
1750336500000|2025-06-19 12:35:00|1109.55|1106.55|1109.76|1106.76|1110.61|1107.61|1108.7|1105.7|0
1750336800000|2025-06-19 12:40:00|1109.34|1106.34|1107|1104|1109.97|1106.97|1106.79|1103.79|0
1750337100000|2025-06-19 12:45:00|1106.79|1103.79|1102.13|1099.13|1106.79|1103.79|1102.13|1099.13|0
1750337400000|2025-06-19 12:50:00|1102.34|1099.34|1104.67|1101.67|1105.31|1102.31|1101.6|1098.6|0
1750337700000|2025-06-19 12:55:00|1104.46|1101.46|1104.03|1101.03|1105.31|1102.31|1103.19|1100.19|0
1750338000000|2025-06-19 13:00:00|1104.67|1101.67|1103.19|1100.19|1105.3|1102.3|1102.97|1099.97|0
1750338300000|2025-06-19 13:05:00|1103.4|1100.4|1103.71|1100.71|1105.73|1102.73|1101.28|1098.28|0
1750338600000|2025-06-19 13:10:00|1103.4|1100.4|1105.51|1102.51|1105.51|1102.51|1103.39|1100.39|0
1750338900000|2025-06-19 13:15:00|1105.93|1102.93|1106.25|1103.25|1106.99|1103.99|1105.4|1102.4|0
1750339200000|2025-06-19 13:20:00|1106.78|1103.78|1108.26|1105.26|1108.58|1105.58|1105.93|1102.93|0
1750339500000|2025-06-19 13:25:00|1108.47|1105.47|1109.32|1106.32|1109.32|1106.32|1108.15|1105.15|0
1750339800000|2025-06-19 13:30:00|1109.11|1106.11|1104.66|1101.66|1109.11|1106.11|1104.66|1101.66|0
1750340100000|2025-06-19 13:35:00|1104.45|1101.45|1099.36|1096.36|1104.87|1101.87|1098.31|1095.31|0
1750340400000|2025-06-19 13:40:00|1099.58|1096.58|1097.88|1094.88|1099.79|1096.79|1097.67|1094.67|0
1750340700000|2025-06-19 13:45:00|1097.56|1094.56|1088.8|1085.8|1099.04|1096.04|1085.95|1082.95|0
1750341000000|2025-06-19 13:50:00|1089.01|1086.01|1090.17|1087.17|1091.12|1088.12|1088.17|1085.17|0
1750341300000|2025-06-19 13:55:00|1089.64|1086.64|1092.17|1089.17|1093.44|1090.44|1089.64|1086.64|0
1750341600000|2025-06-19 14:00:00|1091.75|1088.75|1093.44|1090.44|1094.29|1091.29|1090.06|1087.06|0
1750341900000|2025-06-19 14:05:00|1094.07|1091.07|1094.92|1091.92|1096.82|1093.82|1094.07|1091.07|0
1750342200000|2025-06-19 14:10:00|1095.13|1092.13|1095.97|1092.97|1096.82|1093.82|1095.13|1092.13|0
1750342500000|2025-06-19 14:15:00|1095.76|1092.76|1095.97|1092.97|1097.24|1094.24|1095.76|1092.76|0
1750342800000|2025-06-19 14:20:00|1095.86|1092.86|1096.6|1093.6|1097.24|1094.24|1094.7|1091.7|0
1750343100000|2025-06-19 14:25:00|1096.81|1093.81|1096.18|1093.18|1098.08|1095.08|1096.18|1093.18|0
1750343400000|2025-06-19 14:30:00|1096.39|1093.39|1091.74|1088.74|1096.81|1093.81|1091.74|1088.74|0
1750343700000|2025-06-19 14:35:00|1092.16|1089.16|1095.54|1092.54|1096.17|1093.17|1091.32|1088.32|0
1750344000000|2025-06-19 14:40:00|1095.33|1092.33|1091.52|1088.52|1096.59|1093.59|1090.89|1087.89|0
1750344300000|2025-06-19 14:45:00|1091.31|1088.31|1094.69|1091.69|1095.75|1092.75|1091.31|1088.31|0
1750344600000|2025-06-19 14:50:00|1094.48|1091.48|1097.44|1094.44|1098.07|1095.07|1094.48|1091.48|0
1750344900000|2025-06-19 14:55:00|1097.86|1094.86|1097.86|1094.86|1099.55|1096.55|1096.9|1093.9|0
1750345200000|2025-06-19 15:00:00|1098.28|1095.28|1099.01|1096.01|1099.76|1096.76|1098.28|1095.28|0
1750345500000|2025-06-19 15:05:00|1099.12|1096.12|1096.37|1093.37|1100.6|1097.6|1096.37|1093.37|0
1750345800000|2025-06-19 15:10:00|1096.79|1093.79|1099.53|1096.53|1101.44|1098.44|1096.37|1093.37|0
1750346100000|2025-06-19 15:15:00|1099.32|1096.32|1100.59|1097.59|1100.59|1097.59|1098.27|1095.27|0
1750346400000|2025-06-19 15:20:00|1100.27|1097.27|1095.09|1092.09|1100.27|1097.27|1094.46|1091.46|0
1750346700000|2025-06-19 15:25:00|1094.88|1091.88|1096.15|1093.15|1096.36|1093.36|1094.25|1091.25|0
1750347000000|2025-06-19 15:30:00|1096.36|1093.36|1094.67|1091.67|1096.57|1093.57|1094.67|1091.67|0
1750378500000|2025-06-20 00:15:00|1125.85|1123.85|1121.55|1119.55|1125.85|1123.85|1121.55|1119.55|0
1750378800000|2025-06-20 00:20:00|1121.66|1119.66|1128.67|1126.67|1130.01|1128.01|1120.99|1118.99|0
1750379100000|2025-06-20 00:25:00|1128.45|1126.45|1128.42|1126.42|1129.11|1127.11|1128.06|1126.06|0
1750379400000|2025-06-20 00:30:00|1128.63|1126.63|1126.04|1124.04|1129.37|1127.37|1125.82|1123.82|0
1750379700000|2025-06-20 00:35:00|1125.93|1123.93|1126.46|1124.46|1127.61|1125.61|1125|1123|0
1750380000000|2025-06-20 00:40:00|1127.1|1125.1|1124.76|1122.76|1127.1|1125.1|1123.57|1121.57|0
1750380300000|2025-06-20 00:45:00|1124.39|1122.39|1126.96|1124.96|1128.01|1126.01|1123.82|1121.82|0
1750380600000|2025-06-20 00:50:00|1126.5|1124.5|1122.78|1120.78|1126.93|1124.93|1122.69|1120.69|0
1750380900000|2025-06-20 00:55:00|1122.46|1120.46|1125.13|1123.13|1128.5|1126.5|1122.46|1120.46|0
1750381200000|2025-06-20 01:00:00|1125.45|1123.45|1123.78|1121.78|1127.4|1125.4|1123.78|1121.78|0
1750381500000|2025-06-20 01:05:00|1123.89|1121.89|1119.88|1117.88|1125.38|1123.38|1119|1117|0
1750381800000|2025-06-20 01:10:00|1119.24|1117.24|1118.57|1116.57|1119.76|1117.76|1116.49|1114.49|0
1750382100000|2025-06-20 01:15:00|1118.36|1116.36|1123.52|1121.52|1123.97|1121.97|1117.84|1115.84|0
1750382400000|2025-06-20 01:20:00|1123.94|1121.94|1121.08|1119.08|1124.05|1122.05|1120.43|1118.43|0
1750382700000|2025-06-20 01:25:00|1121.29|1119.29|1120.23|1118.23|1121.58|1119.58|1119.37|1117.37|0
1750383000000|2025-06-20 01:30:00|1120.55|1118.55|1117.57|1115.57|1121.05|1119.05|1117.36|1115.36|0
1750383300000|2025-06-20 01:35:00|1118|1116|1118.33|1116.33|1119.13|1117.13|1116.05|1114.05|0
1750383600000|2025-06-20 01:40:00|1118.54|1116.54|1119.04|1117.04|1121.63|1119.63|1118.22|1116.22|0
1750383900000|2025-06-20 01:45:00|1118.4|1116.4|1119.2|1117.2|1121.61|1119.61|1118.32|1116.32|0
1750384200000|2025-06-20 01:50:00|1119.52|1117.52|1119.12|1117.12|1119.83|1117.83|1117.84|1115.84|0
1750384500000|2025-06-20 01:55:00|1119.01|1117.01|1119.82|1117.82|1120.13|1118.13|1118.79|1116.79|0
1750384800000|2025-06-20 02:00:00|1119.93|1117.93|1118.89|1116.89|1120.23|1118.23|1118.79|1116.79|0
1750385100000|2025-06-20 02:05:00|1119|1117|1120.95|1118.95|1121.23|1119.23|1118.69|1116.69|0
1750385400000|2025-06-20 02:10:00|1120.97|1118.97|1120.7|1118.7|1121.54|1119.54|1120.4|1118.4|0
1750385700000|2025-06-20 02:15:00|1120.8|1118.8|1120.5|1118.5|1121.78|1119.78|1120.29|1118.29|0
1750386000000|2025-06-20 02:20:00|1121.25|1119.25|1122.57|1120.57|1122.57|1120.57|1121.02|1119.02|0
1750386300000|2025-06-20 02:25:00|1122.55|1120.55|1121.74|1119.74|1122.87|1120.87|1121.62|1119.62|0
1750386600000|2025-06-20 02:30:00|1121.78|1119.78|1124.61|1122.61|1125.13|1123.13|1121.57|1119.57|0
1750386900000|2025-06-20 02:35:00|1124.93|1122.93|1124|1122|1125.13|1123.13|1123.75|1121.75|0
1750387200000|2025-06-20 02:40:00|1123.82|1121.82|1123.42|1121.42|1124.69|1122.69|1123.04|1121.04|0
1750387500000|2025-06-20 02:45:00|1123.27|1121.27|1123.84|1121.84|1124.5|1122.5|1123.06|1121.06|0
1750387800000|2025-06-20 02:50:00|1124.16|1122.16|1123.93|1121.93|1124.34|1122.34|1123.35|1121.35|0
1750388100000|2025-06-20 02:55:00|1123.96|1121.96|1123.49|1121.49|1124.09|1122.09|1122.9|1120.9|0
1750388400000|2025-06-20 03:00:00|1123.48|1121.48|1122.71|1120.71|1123.78|1121.78|1122.33|1120.33|0
1750388700000|2025-06-20 03:05:00|1122.82|1120.82|1122.39|1120.39|1123.3|1121.3|1122.11|1120.11|0
1750389000000|2025-06-20 03:10:00|1122.5|1120.5|1123.48|1121.48|1123.79|1121.79|1122.5|1120.5|0
1750389300000|2025-06-20 03:15:00|1123.32|1121.32|1126.38|1124.38|1126.48|1124.48|1122.61|1120.61|0
1750389600000|2025-06-20 03:20:00|1126.27|1124.27|1126.78|1124.78|1127.02|1125.02|1125.1|1123.1|0
1750389900000|2025-06-20 03:25:00|1126.03|1124.03|1126.65|1124.65|1127.11|1125.11|1125.73|1123.73|0
1750390200000|2025-06-20 03:30:00|1126.5|1124.5|1126.74|1124.74|1127.54|1125.54|1125.79|1123.79|0
1750390500000|2025-06-20 03:35:00|1126.53|1124.53|1127.81|1125.81|1128.11|1126.11|1126.53|1124.53|0
1750390800000|2025-06-20 03:40:00|1127.71|1125.71|1127.37|1125.37|1127.93|1125.93|1126.61|1124.61|0
1750391100000|2025-06-20 03:45:00|1127.58|1125.58|1128.22|1126.22|1128.48|1126.48|1127.58|1125.58|0
1750391400000|2025-06-20 03:50:00|1128.11|1126.11|1127.41|1125.41|1128.11|1126.11|1126.87|1124.87|0
1750391700000|2025-06-20 03:55:00|1127.52|1125.52|1126.33|1124.33|1127.6|1125.6|1125.84|1123.84|0
1750392000000|2025-06-20 04:00:00|1126.03|1124.03|1126.01|1124.01|1126.68|1124.68|1125.69|1123.69|0
1750392300000|2025-06-20 04:05:00|1126.22|1124.22|1126.65|1124.65|1126.81|1124.81|1125.51|1123.51|0
1750392600000|2025-06-20 04:10:00|1126.58|1124.58|1125.14|1123.14|1126.84|1124.84|1124.66|1122.66|0
1750392900000|2025-06-20 04:15:00|1124.83|1122.83|1126.57|1124.57|1128.12|1126.12|1124.61|1122.61|0
1750393200000|2025-06-20 04:20:00|1126.67|1124.67|1126.94|1124.94|1127.24|1125.24|1125.79|1123.79|0
1750393500000|2025-06-20 04:25:00|1127.15|1125.15|1127.01|1125.01|1127.31|1125.31|1126.48|1124.48|0
1750393800000|2025-06-20 04:30:00|1127.22|1125.22|1126.71|1124.71|1127.22|1125.22|1126.54|1124.54|0
1750394100000|2025-06-20 04:35:00|1126.84|1124.84|1127.74|1125.74|1127.92|1125.92|1126.66|1124.66|0
1750394400000|2025-06-20 04:40:00|1127.53|1125.53|1127.19|1125.19|1127.75|1125.75|1127.05|1125.05|0
1750394700000|2025-06-20 04:45:00|1127.16|1125.16|1127.92|1125.92|1128.36|1126.36|1126.89|1124.89|0
1750395000000|2025-06-20 04:50:00|1127.96|1125.96|1128.42|1126.42|1132.08|1130.08|1127.91|1125.91|0
1750395300000|2025-06-20 04:55:00|1128.18|1126.18|1127.42|1125.42|1132.65|1130.65|1126.88|1124.88|0
1750395600000|2025-06-20 05:00:00|1127.52|1125.52|1126.73|1124.73|1128.95|1126.95|1125.81|1123.81|0
1750395900000|2025-06-20 05:05:00|1126.83|1124.83|1126.36|1124.36|1127.01|1125.01|1125.29|1123.29|0
1750396200000|2025-06-20 05:10:00|1126.78|1124.78|1124.93|1122.93|1126.78|1124.78|1123.96|1121.96|0
1750396500000|2025-06-20 05:15:00|1125.15|1123.15|1125.15|1123.15|1125.36|1123.36|1123.9|1121.9|0
1750396800000|2025-06-20 05:20:00|1125.25|1123.25|1124.82|1122.82|1125.3|1123.3|1123.45|1121.45|0
1750397100000|2025-06-20 05:25:00|1124.71|1122.71|1124.01|1122.01|1124.77|1122.77|1123.51|1121.51|0
1750397400000|2025-06-20 05:30:00|1124.22|1122.22|1124.38|1122.38|1124.88|1122.88|1123.55|1121.55|0
1750397700000|2025-06-20 05:35:00|1124.7|1122.7|1124.31|1122.31|1124.96|1122.96|1123.61|1121.61|0
1750398000000|2025-06-20 05:40:00|1124.41|1122.41|1125.4|1123.4|1125.83|1123.83|1124.23|1122.23|0
1750398300000|2025-06-20 05:45:00|1125.83|1123.83|1125.8|1123.8|1126.04|1124.04|1124.99|1122.99|0
1750398600000|2025-06-20 05:50:00|1125.9|1123.9|1127.98|1125.98|1129.72|1127.72|1125.9|1123.9|0
1750398900000|2025-06-20 05:55:00|1127.76|1125.76|1128.99|1126.99|1129.35|1127.35|1127.76|1125.76|0
1750399200000|2025-06-20 06:00:00|1129.53|1127.53|1129.79|1127.79|1131.42|1129.42|1127.62|1125.62|0
1750399500000|2025-06-20 06:05:00|1130|1128|1130.55|1128.55|1131.43|1129.43|1129.3|1127.3|0
1750399800000|2025-06-20 06:10:00|1130.45|1128.45|1131.14|1129.14|1131.19|1129.19|1129.6|1127.6|0
1750400100000|2025-06-20 06:15:00|1131.25|1129.25|1130.35|1128.35|1131.76|1129.76|1130.22|1128.22|0
1750400400000|2025-06-20 06:20:00|1130.46|1128.46|1132.02|1130.02|1135.36|1133.36|1130.46|1128.46|0
1750400700000|2025-06-20 06:25:00|1132.24|1130.24|1131.11|1129.11|1133.52|1131.52|1128.69|1126.69|0
1750401000000|2025-06-20 06:30:00|1131.01|1129.01|1129.49|1127.49|1131.11|1129.11|1128.94|1126.94|0
1750401300000|2025-06-20 06:35:00|1129.27|1127.27|1127.85|1125.85|1129.27|1127.27|1127.85|1125.85|0
1750401600000|2025-06-20 06:40:00|1127.96|1125.96|1128.24|1126.24|1129.12|1127.12|1127.1|1125.1|0
1750401900000|2025-06-20 06:45:00|1128.02|1126.02|1125.15|1123.15|1128.29|1126.29|1124.77|1122.77|0
1750402200000|2025-06-20 06:50:00|1124.94|1122.94|1124.89|1122.89|1125.27|1123.27|1123.49|1121.49|0
1750402500000|2025-06-20 06:55:00|1124.78|1122.78|1126.74|1124.74|1127.85|1125.85|1124.62|1122.62|0
1750402800000|2025-06-20 07:00:00|1126.53|1124.53|1119.55|1117.55|1127.92|1125.92|1119.44|1117.44|0
1750403100000|2025-06-20 07:05:00|1119.34|1117.34|1124.53|1122.53|1125.07|1123.07|1119.13|1117.13|0
1750403400000|2025-06-20 07:10:00|1124.74|1122.74|1125.25|1123.25|1125.98|1123.98|1123.72|1121.72|0
1750403700000|2025-06-20 07:15:00|1125.04|1123.04|1126.07|1124.07|1127.22|1125.22|1124.67|1122.67|0
1750404000000|2025-06-20 07:20:00|1125.96|1123.96|1128.31|1126.31|1129.35|1127.35|1125.96|1123.96|0
1750404300000|2025-06-20 07:25:00|1128.52|1126.52|1129.41|1127.41|1129.65|1127.65|1127.66|1125.66|0
1750404600000|2025-06-20 07:30:00|1129.62|1127.62|1129.37|1127.37|1130.79|1128.79|1128.85|1126.85|0
1750404900000|2025-06-20 07:35:00|1129.15|1127.15|1128.43|1126.43|1130.07|1128.07|1127.84|1125.84|0
1750405200000|2025-06-20 07:40:00|1128.22|1126.22|1129.12|1127.12|1130.06|1128.06|1127.78|1125.78|0
1750405500000|2025-06-20 07:45:00|1129.23|1127.23|1130.02|1128.02|1130.91|1128.91|1127.35|1125.35|0
1750405800000|2025-06-20 07:50:00|1130.23|1128.23|1132.05|1130.05|1133.19|1131.19|1129.82|1127.82|0
1750406100000|2025-06-20 07:55:00|1132.15|1130.15|1131.25|1129.25|1132.68|1130.68|1131.15|1129.15|0
1750406400000|2025-06-20 08:00:00|1131.47|1129.47|1133.39|1131.39|1135.85|1133.85|1129.83|1127.83|0
1750406700000|2025-06-20 08:05:00|1133.5|1131.5|1135.54|1133.54|1135.64|1133.64|1133.21|1131.21|0
1750407000000|2025-06-20 08:10:00|1135.55|1133.55|1135.36|1133.36|1136.65|1134.65|1134.23|1132.23|0
1750407300000|2025-06-20 08:15:00|1135.57|1133.57|1132.71|1130.71|1135.91|1133.91|1132.56|1130.56|0
1750407600000|2025-06-20 08:20:00|1132.5|1130.5|1133.12|1131.12|1133.49|1131.49|1132.14|1130.14|0
1750407900000|2025-06-20 08:25:00|1133.01|1131.01|1130.47|1128.47|1133.47|1131.47|1129.89|1127.89|0
1750408200000|2025-06-20 08:30:00|1130.58|1128.58|1129.05|1127.05|1130.64|1128.64|1128.45|1126.45|0
1750408500000|2025-06-20 08:35:00|1128.94|1126.94|1128.15|1126.15|1129.43|1127.43|1127.69|1125.69|0
1750408800000|2025-06-20 08:40:00|1128.26|1126.26|1125.38|1123.38|1128.26|1126.26|1124.91|1122.91|0
1750409100000|2025-06-20 08:45:00|1125.28|1123.28|1124.4|1122.4|1125.62|1123.62|1123.25|1121.25|0
1750409400000|2025-06-20 08:50:00|1124.29|1122.29|1122.19|1120.19|1124.35|1122.35|1119.72|1117.72|0
1750409700000|2025-06-20 08:55:00|1122.62|1120.62|1118.71|1116.71|1122.83|1120.83|1118.45|1116.45|0
1750410000000|2025-06-20 09:00:00|1118.81|1116.81|1120.39|1118.39|1121.38|1119.38|1118.71|1116.71|0
1750410300000|2025-06-20 09:05:00|1120.28|1118.28|1123.57|1121.57|1123.57|1121.57|1119.8|1117.8|0
1750410600000|2025-06-20 09:10:00|1123.68|1121.68|1123.46|1121.46|1124.45|1122.45|1122.74|1120.74|0
1750410900000|2025-06-20 09:15:00|1123.56|1121.56|1124.55|1122.55|1124.99|1122.99|1123.46|1121.46|0
1750411200000|2025-06-20 09:20:00|1124.66|1122.66|1125.18|1123.18|1125.46|1123.46|1124.02|1122.02|0
1750411500000|2025-06-20 09:25:00|1125.25|1123.25|1124.37|1122.37|1125.25|1123.25|1123.26|1121.26|0
1750411800000|2025-06-20 09:30:00|1123.94|1121.94|1124.06|1122.06|1124.54|1122.54|1123.1|1121.1|0
1750412100000|2025-06-20 09:35:00|1123.85|1121.85|1123.15|1121.15|1124.28|1122.28|1122.64|1120.64|0
1750412400000|2025-06-20 09:40:00|1123.57|1121.57|1124.55|1122.55|1124.71|1122.71|1123.16|1121.16|0
1750412700000|2025-06-20 09:45:00|1124.23|1122.23|1124.19|1122.19|1124.56|1122.56|1123.35|1121.35|0
1750413000000|2025-06-20 09:50:00|1124.61|1122.61|1127.32|1125.32|1128.39|1126.39|1123.43|1121.43|0
1750413300000|2025-06-20 09:55:00|1127.43|1125.43|1128.2|1126.2|1128.99|1126.99|1126.64|1124.64|0
1750413600000|2025-06-20 10:00:00|1128.1|1126.1|1127.8|1125.8|1129.03|1127.03|1127.28|1125.28|0
1750413900000|2025-06-20 10:05:00|1127.59|1125.59|1127.42|1125.42|1127.91|1125.91|1126.65|1124.65|0
1750414200000|2025-06-20 10:10:00|1127.41|1125.41|1126.88|1124.88|1128.36|1126.36|1125.93|1123.93|0
1750414500000|2025-06-20 10:15:00|1126.67|1124.67|1124.06|1122.06|1126.75|1124.75|1123.04|1121.04|0
1750414800000|2025-06-20 10:20:00|1124.17|1122.17|1123.87|1121.87|1124.6|1122.6|1123.3|1121.3|0
1750415100000|2025-06-20 10:25:00|1123.76|1121.76|1124.01|1122.01|1124.32|1122.32|1123.25|1121.25|0
1750415400000|2025-06-20 10:30:00|1123.68|1121.68|1125.54|1123.54|1125.63|1123.63|1123.37|1121.37|0
1750415700000|2025-06-20 10:35:00|1125.75|1123.75|1127.96|1125.96|1129.99|1127.99|1125.23|1123.23|0
1750416000000|2025-06-20 10:40:00|1127.85|1125.85|1127.25|1125.25|1128.24|1126.24|1127.04|1125.04|0
1750416300000|2025-06-20 10:45:00|1127.38|1125.38|1127.79|1125.79|1128.4|1126.4|1126.67|1124.67|0
1750416600000|2025-06-20 10:50:00|1127.82|1125.82|1127.68|1125.68|1127.96|1125.96|1126.43|1124.43|0
1750416900000|2025-06-20 10:55:00|1127.89|1125.89|1127.14|1125.14|1128.77|1126.77|1127.05|1125.05|0
1750417200000|2025-06-20 11:00:00|1127.34|1125.34|1126.74|1124.74|1127.93|1125.93|1125.99|1123.99|0
1750417500000|2025-06-20 11:05:00|1126.86|1124.86|1128.78|1126.78|1129.69|1127.69|1126.02|1124.02|0
1750417800000|2025-06-20 11:10:00|1128.86|1126.86|1127.75|1125.75|1129.26|1127.26|1127.42|1125.42|0
1750418100000|2025-06-20 11:15:00|1128.17|1126.17|1129.68|1127.68|1129.89|1127.89|1127.75|1125.75|0
1750418400000|2025-06-20 11:20:00|1129.69|1127.69|1129.43|1127.43|1130.55|1128.55|1128.11|1126.11|0
1750418700000|2025-06-20 11:25:00|1129.32|1127.32|1128.11|1126.11|1129.75|1127.75|1127.7|1125.7|0
1750419000000|2025-06-20 11:30:00|1128.21|1126.21|1128.8|1126.8|1129.06|1127.06|1127.04|1125.04|0
1750419300000|2025-06-20 11:35:00|1128.61|1126.61|1130.43|1128.43|1131.05|1129.05|1128.5|1126.5|0
1750419600000|2025-06-20 11:40:00|1130.53|1128.53|1136.76|1134.76|1137.52|1135.52|1130.16|1128.16|0
1750419900000|2025-06-20 11:45:00|1139.03|1137.03|1144.3|1142.3|1147.28|1145.28|1138.02|1136.02|0
1750420200000|2025-06-20 11:50:00|1144.61|1142.61|1143.01|1141.01|1144.61|1142.61|1141.47|1139.47|0
1750420500000|2025-06-20 11:55:00|1142.8|1140.8|1137.7|1135.7|1143.52|1141.52|1136.97|1134.97|0
1750420800000|2025-06-20 12:00:00|1137.8|1135.8|1140.97|1138.97|1142.16|1140.16|1137.26|1135.26|0
1750421100000|2025-06-20 12:05:00|1141.07|1139.07|1139.19|1137.19|1142.56|1140.56|1138.34|1136.34|0
1750421400000|2025-06-20 12:10:00|1139.35|1137.35|1141.39|1139.39|1142.78|1140.78|1139.14|1137.14|0
1750421700000|2025-06-20 12:15:00|1141.51|1139.51|1144.03|1142.03|1144.25|1142.25|1141.21|1139.21|0
1750422000000|2025-06-20 12:20:00|1143.84|1141.84|1139.25|1137.25|1144.04|1142.04|1139.14|1137.14|0
1750422300000|2025-06-20 12:25:00|1140.69|1138.69|1142.67|1140.67|1143.05|1141.05|1139.43|1137.43|0
1750422600000|2025-06-20 12:30:00|1142.77|1140.77|1149.7|1147.7|1149.97|1147.97|1142.06|1140.06|0
1750422900000|2025-06-20 12:35:00|1149.81|1147.81|1147.44|1145.44|1149.81|1147.81|1145.47|1143.47|0
1750423200000|2025-06-20 12:40:00|1147.66|1145.66|1148.16|1146.16|1148.47|1146.47|1146.3|1144.3|0
1750423500000|2025-06-20 12:45:00|1148.38|1146.38|1150.38|1148.38|1150.38|1148.38|1148.02|1146.02|0
1750423800000|2025-06-20 12:50:00|1150.16|1148.16|1151.67|1149.67|1152.43|1150.43|1149.97|1147.97|0
1750424100000|2025-06-20 12:55:00|1151.47|1149.47|1151.98|1149.98|1153.23|1151.23|1150.73|1148.73|0
1750424400000|2025-06-20 13:00:00|1152.2|1150.2|1153.4|1151.4|1154.33|1152.33|1151.69|1149.69|0
1750424700000|2025-06-20 13:05:00|1153.61|1151.61|1153.88|1151.88|1154.39|1152.39|1152.1|1150.1|0
1750425000000|2025-06-20 13:10:00|1153.99|1151.99|1154.18|1152.18|1155.01|1153.01|1153.12|1151.12|0
1750425300000|2025-06-20 13:15:00|1154.4|1152.4|1156.13|1154.13|1156.35|1154.35|1152.72|1150.72|0
1750425600000|2025-06-20 13:20:00|1156.01|1154.01|1158.24|1155.24|1158.67|1156.62|1155.68|1153.68|0
1750425900000|2025-06-20 13:25:00|1156.94|1153.94|1158.88|1155.88|1166.75|1163.75|1155.44|1152.44|0
1750426200000|2025-06-20 13:30:00|1157.26|1155.26|1156.19|1154.19|1159.35|1157.35|1152.48|1150.48|0
1750426500000|2025-06-20 13:35:00|1156.84|1154.84|1164.76|1162.76|1165.04|1163.04|1156.84|1154.84|0
1750426800000|2025-06-20 13:40:00|1164.55|1162.55|1166.74|1164.74|1167.58|1165.58|1162.98|1160.98|0
1750427100000|2025-06-20 13:45:00|1166.4|1164.4|1154.41|1152.41|1167.48|1165.48|1154.38|1152.38|0
1750427400000|2025-06-20 13:50:00|1154.81|1152.81|1152.31|1150.31|1154.81|1152.81|1149.33|1147.33|0
1750427700000|2025-06-20 13:55:00|1152.74|1150.74|1148.56|1146.56|1153.18|1151.18|1147.68|1145.68|0
1750428000000|2025-06-20 14:00:00|1148.13|1146.13|1150.34|1148.34|1151.34|1149.34|1147.38|1145.38|0
1750428300000|2025-06-20 14:05:00|1150.44|1148.44|1146.6|1144.6|1151.09|1149.09|1144.28|1142.28|0
1750428600000|2025-06-20 14:10:00|1146.39|1144.39|1147.49|1145.49|1148.29|1146.29|1144.03|1142.03|0
1750428900000|2025-06-20 14:15:00|1147.27|1145.27|1147.83|1145.83|1149.12|1147.12|1144.74|1142.74|0
1750429200000|2025-06-20 14:20:00|1147.62|1145.62|1136.45|1134.45|1149.69|1147.69|1136.35|1134.35|0
1750429500000|2025-06-20 14:25:00|1136.56|1134.56|1138.69|1136.69|1141.64|1139.64|1131.61|1129.61|0
1750429800000|2025-06-20 14:30:00|1138.91|1136.91|1136.63|1134.63|1140.03|1138.03|1136.42|1134.42|0
1750430100000|2025-06-20 14:35:00|1136.84|1134.84|1140.37|1138.37|1142.08|1140.08|1136.2|1134.2|0
1750430400000|2025-06-20 14:40:00|1140.26|1138.26|1131.98|1129.98|1143.08|1141.08|1127.38|1125.38|0
1750430700000|2025-06-20 14:45:00|1131.76|1129.76|1127.99|1125.99|1131.76|1129.76|1126.85|1124.85|0
1750431000000|2025-06-20 14:50:00|1127.35|1125.35|1122.8|1120.8|1127.35|1125.35|1121.05|1119.05|0
1750431300000|2025-06-20 14:55:00|1122.16|1120.16|1124.52|1122.52|1128.13|1126.13|1121.68|1119.68|0
1750431600000|2025-06-20 15:00:00|1124.41|1122.41|1119.07|1117.07|1124.41|1122.41|1117.26|1115.26|0
1750431900000|2025-06-20 15:05:00|1118.86|1116.86|1123.6|1121.6|1125.26|1123.26|1118.11|1116.11|0
1750432200000|2025-06-20 15:10:00|1123.17|1121.17|1130.42|1128.42|1130.42|1128.42|1123.17|1121.17|0
1750432500000|2025-06-20 15:15:00|1130.3|1128.3|1133.82|1131.82|1134.46|1132.46|1129.23|1127.23|0
1750432800000|2025-06-20 15:20:00|1134.03|1132.03|1131.9|1129.9|1134.03|1132.03|1129.52|1127.52|0
1750433100000|2025-06-20 15:25:00|1132.11|1130.11|1130.42|1128.42|1134.08|1132.08|1129.82|1127.82|0
1750433400000|2025-06-20 15:30:00|1130.63|1128.63|1136.29|1134.29|1136.31|1134.31|1129.84|1127.84|0
1750433700000|2025-06-20 15:35:00|1136.33|1134.33|1139.27|1137.27|1139.37|1137.37|1134.54|1132.54|0
1750434000000|2025-06-20 15:40:00|1139.06|1137.06|1139.5|1137.5|1140.16|1138.16|1137.13|1135.13|0
1750434300000|2025-06-20 15:45:00|1139.71|1137.71|1138.55|1136.55|1139.71|1137.71|1135.77|1133.77|0
1750434600000|2025-06-20 15:50:00|1138.97|1136.97|1128.65|1126.65|1138.97|1136.97|1128.53|1126.53|0
1750434900000|2025-06-20 15:55:00|1128.28|1126.28|1126.85|1124.85|1129.39|1127.39|1126.15|1124.15|0
1750435200000|2025-06-20 16:00:00|1126.63|1124.63|1126.58|1124.58|1128.58|1126.58|1124.77|1122.77|0
1750435500000|2025-06-20 16:05:00|1124.86|1122.86|1129.7|1127.7|1129.7|1127.7|1123.87|1121.87|0
1750435800000|2025-06-20 16:10:00|1129.66|1127.66|1126.17|1124.17|1131.87|1129.87|1125.07|1123.07|0
1750436100000|2025-06-20 16:15:00|1125.96|1123.96|1126.8|1124.8|1127.4|1125.4|1122.86|1120.86|0
1750436400000|2025-06-20 16:20:00|1127.01|1125.01|1127.98|1125.98|1128.01|1126.01|1123.59|1121.59|0
1750436700000|2025-06-20 16:25:00|1128.19|1126.19|1128.43|1126.43|1130.2|1128.2|1125.84|1123.84|0
1750437000000|2025-06-20 16:30:00|1128.21|1126.21|1130.4|1128.4|1131.62|1129.62|1128.21|1126.21|0
1750437300000|2025-06-20 16:35:00|1130.62|1128.62|1132.93|1130.93|1133.84|1131.84|1129.97|1127.97|0
1750437600000|2025-06-20 16:40:00|1133.32|1131.32|1131.64|1129.64|1133.42|1131.42|1128.94|1126.94|0
1750437900000|2025-06-20 16:45:00|1131.54|1129.54|1129.57|1127.57|1134.04|1132.04|1129.04|1127.04|0
1750438200000|2025-06-20 16:50:00|1129.79|1127.79|1133.31|1131.31|1134.52|1132.52|1128.97|1126.97|0
1750438500000|2025-06-20 16:55:00|1133.44|1131.44|1132.22|1130.22|1135.27|1133.27|1130.18|1128.18|0
1750438800000|2025-06-20 17:00:00|1132.21|1130.21|1130.27|1128.27|1136.95|1134.95|1130.06|1128.06|0
1750439100000|2025-06-20 17:05:00|1130.58|1128.58|1130.09|1128.09|1130.78|1128.78|1127.69|1125.69|0
1750439400000|2025-06-20 17:10:00|1129.88|1127.88|1132.81|1130.81|1133.4|1131.4|1129.14|1127.14|0
1750439700000|2025-06-20 17:15:00|1132.59|1130.59|1127.71|1125.71|1136.13|1134.13|1127.29|1125.29|0
1750440000000|2025-06-20 17:20:00|1127.5|1125.5|1125.44|1123.44|1129.06|1127.06|1124.71|1122.71|0
1750440300000|2025-06-20 17:25:00|1125.65|1123.65|1118.58|1116.58|1126.01|1124.01|1118.41|1116.41|0
1750440600000|2025-06-20 17:30:00|1117.3|1115.3|1117.52|1115.52|1118.95|1116.95|1114.95|1112.95|0
1750440900000|2025-06-20 17:35:00|1117.31|1115.31|1113.08|1111.08|1119.07|1117.07|1112.19|1110.19|0
1750441200000|2025-06-20 17:40:00|1113.3|1111.3|1117.25|1115.25|1120.37|1118.37|1113.3|1111.3|0
1750441500000|2025-06-20 17:45:00|1116.83|1114.83|1117.22|1115.22|1119.04|1117.04|1115.67|1113.67|0
1750441800000|2025-06-20 17:50:00|1117.96|1115.96|1119.07|1117.07|1119.92|1117.92|1116.37|1114.37|0
1750442100000|2025-06-20 17:55:00|1119.5|1117.5|1122.04|1120.04|1122.25|1120.25|1119.15|1117.15|0
1750442400000|2025-06-20 18:00:00|1121.61|1119.61|1124.08|1122.08|1124.42|1122.42|1120.76|1118.76|0
1750442700000|2025-06-20 18:05:00|1123.86|1121.86|1123.67|1121.67|1125.17|1123.17|1122.21|1120.21|0
1750443000000|2025-06-20 18:10:00|1123.88|1121.88|1124.73|1122.73|1125.02|1123.02|1123.1|1121.1|0
1750443300000|2025-06-20 18:15:00|1124.62|1122.62|1132.16|1130.16|1132.22|1130.22|1124.22|1122.22|0
1750443600000|2025-06-20 18:20:00|1132.27|1130.27|1131.49|1129.49|1132.69|1130.69|1130.33|1128.33|0
1750443900000|2025-06-20 18:25:00|1131.71|1129.71|1128.34|1126.34|1131.71|1129.71|1127.74|1125.74|0
1750444200000|2025-06-20 18:30:00|1128.98|1126.98|1130.32|1128.32|1131.9|1129.9|1128.14|1126.14|0
1750444500000|2025-06-20 18:35:00|1130.61|1128.61|1128.19|1126.19|1131.34|1129.34|1127.01|1125.01|0
1750444800000|2025-06-20 18:40:00|1128.24|1126.24|1126.49|1124.49|1129.21|1127.21|1125.73|1123.73|0
1750445100000|2025-06-20 18:45:00|1126.82|1124.82|1126.33|1124.33|1128.54|1126.54|1125.51|1123.51|0
1750445400000|2025-06-20 18:50:00|1126.12|1124.12|1124.59|1122.59|1126.84|1124.84|1124.34|1122.34|0
1750445700000|2025-06-20 18:55:00|1124.69|1122.69|1118.56|1116.56|1125.41|1123.41|1117|1115|0
1750446000000|2025-06-20 19:00:00|1117.71|1115.71|1118.51|1116.51|1121.41|1119.41|1116.54|1114.54|0
1750446300000|2025-06-20 19:05:00|1118.18|1116.18|1118.47|1116.47|1120.88|1118.88|1117.15|1115.15|0
1750446600000|2025-06-20 19:10:00|1118.23|1116.23|1118.85|1116.85|1121.35|1119.35|1117.38|1115.38|0
1750446900000|2025-06-20 19:15:00|1118.42|1116.42|1119.49|1117.49|1120.52|1118.52|1117.86|1115.86|0
1750447200000|2025-06-20 19:20:00|1119.28|1117.28|1119.72|1117.72|1121.35|1119.35|1117.82|1115.82|0
1750447500000|2025-06-20 19:25:00|1119.5|1117.5|1117.38|1115.38|1119.9|1117.9|1115.96|1113.96|0
1750447800000|2025-06-20 19:30:00|1117.6|1115.6|1119.13|1117.13|1119.84|1117.84|1117.35|1115.35|0
1750448100000|2025-06-20 19:35:00|1119.34|1117.34|1117.63|1115.63|1120.38|1118.38|1116.64|1114.64|0
1750448400000|2025-06-20 19:40:00|1117.42|1115.42|1118.31|1116.31|1118.95|1116.95|1115.84|1113.84|0
1750448700000|2025-06-20 19:45:00|1118.25|1116.25|1117.31|1115.31|1119.95|1117.95|1116.76|1114.76|0
1750449000000|2025-06-20 19:50:00|1120.04|1118.04|1124.3|1122.3|1124.73|1122.73|1119.48|1117.48|0
1750449300000|2025-06-20 19:55:00|1124.19|1122.19|1124.66|1122.66|1129|1127|1118.94|1116.94|0
1750449600000|2025-06-20 20:00:00|1122.95|1120.95|1130.28|1128.28|1135.38|1133.38|1122.95|1120.95|0
1750449900000|2025-06-20 20:05:00|1130.06|1128.06|1127.49|1125.49|1131.22|1129.22|1126.85|1124.85|0
1750450200000|2025-06-20 20:10:00|1127.28|1125.28|1127.13|1125.13|1128.46|1126.46|1125.66|1123.66|0
1750637700000|2025-06-23 00:15:00|1105.62|1102.62|1103.55|1100.55|1106.07|1103.07|1101.92|1098.92|0
1750638000000|2025-06-23 00:20:00|1103.34|1100.34|1100.09|1097.09|1103.34|1100.34|1099.34|1096.34|0
1750638300000|2025-06-23 00:25:00|1100.3|1097.3|1101.75|1098.75|1102.34|1099.34|1099.98|1096.98|0
1750638600000|2025-06-23 00:30:00|1101.53|1098.53|1101.16|1098.16|1101.53|1098.53|1099.88|1096.88|0
1750638900000|2025-06-23 00:35:00|1101.27|1098.27|1102.75|1099.75|1103.14|1100.14|1099.6|1096.6|0
1750639200000|2025-06-23 00:40:00|1102.65|1099.65|1102.48|1099.48|1103.23|1100.23|1101.44|1098.44|0
1750639500000|2025-06-23 00:45:00|1102.53|1099.53|1102.1|1099.1|1103.33|1100.33|1101.68|1098.68|0
1750639800000|2025-06-23 00:50:00|1102.69|1099.69|1103.79|1100.79|1104.24|1101.24|1101.44|1098.44|0
1750640100000|2025-06-23 00:55:00|1103.58|1100.58|1103.07|1100.07|1104.47|1101.47|1102.46|1099.46|0
1750640400000|2025-06-23 01:00:00|1103.18|1100.18|1101.51|1098.51|1103.36|1100.36|1101.28|1098.28|0
1750640700000|2025-06-23 01:05:00|1101.61|1098.61|1104.2|1101.2|1104.52|1101.52|1101.42|1098.42|0
1750641000000|2025-06-23 01:10:00|1105.47|1102.47|1105.42|1102.42|1107.01|1104.01|1104.49|1101.49|0
1750641300000|2025-06-23 01:15:00|1105.53|1102.53|1101.35|1098.35|1105.53|1102.53|1101.35|1098.35|0
1750641600000|2025-06-23 01:20:00|1101.25|1098.25|1101.88|1098.88|1102.68|1099.68|1101.25|1098.25|0
1750641900000|2025-06-23 01:25:00|1101.98|1098.98|1101.68|1098.68|1102.46|1099.46|1100.96|1097.96|0
1750642200000|2025-06-23 01:30:00|1101.58|1098.58|1102.78|1099.78|1102.85|1099.85|1100.86|1097.86|0
1750642500000|2025-06-23 01:35:00|1102.57|1099.57|1102.78|1099.78|1103.44|1100.44|1102.17|1099.17|0
1750642800000|2025-06-23 01:40:00|1102.57|1099.57|1102.13|1099.13|1103.16|1100.16|1102.08|1099.08|0
1750643100000|2025-06-23 01:45:00|1101.92|1098.92|1103.33|1100.33|1103.88|1100.88|1101.92|1098.92|0
1750643400000|2025-06-23 01:50:00|1103.44|1100.44|1103.8|1100.8|1104.41|1101.41|1103.35|1100.35|0
1750643700000|2025-06-23 01:55:00|1103.9|1100.9|1106.29|1103.29|1106.46|1103.46|1103.28|1100.28|0
1750644000000|2025-06-23 02:00:00|1106.11|1103.11|1106.06|1103.06|1108.04|1105.04|1105.56|1102.56|0
1750644300000|2025-06-23 02:05:00|1106.16|1103.16|1106.56|1103.56|1106.76|1103.76|1105.42|1102.42|0
1750644600000|2025-06-23 02:10:00|1106.35|1103.35|1107.42|1104.42|1108.53|1105.53|1106.35|1103.35|0
1750644900000|2025-06-23 02:15:00|1107.52|1104.52|1107.99|1104.99|1108.31|1105.31|1107.36|1104.36|0
1750645200000|2025-06-23 02:20:00|1108.1|1105.1|1107.08|1104.08|1108.31|1105.31|1107.08|1104.08|0
1750645500000|2025-06-23 02:25:00|1107.3|1104.3|1107.69|1104.69|1108.13|1105.13|1107.3|1104.3|0
1750645800000|2025-06-23 02:30:00|1107.79|1104.79|1108.78|1105.78|1108.93|1105.93|1107.31|1104.31|0
1750646100000|2025-06-23 02:35:00|1108.68|1105.68|1109.92|1106.92|1110.03|1107.03|1108.61|1105.61|0
1750646400000|2025-06-23 02:40:00|1109.42|1106.42|1109.87|1106.87|1110.32|1107.32|1109.4|1106.4|0
1750646700000|2025-06-23 02:45:00|1109.76|1106.76|1107.5|1104.5|1110.12|1107.12|1107.29|1104.29|0
1750647000000|2025-06-23 02:50:00|1107.26|1104.26|1108.48|1105.48|1108.67|1105.67|1107.02|1104.02|0
1750647300000|2025-06-23 02:55:00|1108.42|1105.42|1108.78|1105.78|1108.99|1105.99|1107.85|1104.85|0
1750647600000|2025-06-23 03:00:00|1108.36|1105.36|1109.13|1106.13|1109.28|1106.28|1108.36|1105.36|0
1750647900000|2025-06-23 03:05:00|1109.02|1106.02|1109.52|1106.52|1109.65|1106.65|1108.39|1105.39|0
1750648200000|2025-06-23 03:10:00|1109.94|1106.94|1108.29|1105.29|1110.15|1107.15|1108.15|1105.15|0
1750648500000|2025-06-23 03:15:00|1108.19|1105.19|1108.47|1105.47|1109.18|1106.18|1108.13|1105.13|0
1750648800000|2025-06-23 03:20:00|1108.68|1105.68|1108.72|1105.72|1109.24|1106.24|1108.13|1105.13|0
1750649100000|2025-06-23 03:25:00|1108.61|1105.61|1108.22|1105.22|1108.91|1105.91|1107.92|1104.92|0
1750649400000|2025-06-23 03:30:00|1108.33|1105.33|1108.74|1105.74|1109.2|1106.2|1107.92|1104.92|0
1750649700000|2025-06-23 03:35:00|1108.96|1105.96|1108.6|1105.6|1109.28|1106.28|1108.18|1105.18|0
1750650000000|2025-06-23 03:40:00|1109.54|1106.54|1110.82|1107.82|1111.27|1108.27|1109.46|1106.46|0
1750650300000|2025-06-23 03:45:00|1110.92|1107.92|1110.94|1107.94|1111.39|1108.39|1110.04|1107.04|0
1750650600000|2025-06-23 03:50:00|1110.83|1107.83|1108.99|1105.99|1110.92|1107.92|1108.62|1105.62|0
1750650900000|2025-06-23 03:55:00|1109.09|1106.09|1110.08|1107.08|1110.12|1107.12|1108.81|1105.81|0
1750651200000|2025-06-23 04:00:00|1110.19|1107.19|1111.18|1108.18|1111.39|1108.39|1109.89|1106.89|0
1750651500000|2025-06-23 04:05:00|1111.29|1108.29|1110.61|1107.61|1111.39|1108.39|1110.06|1107.06|0
1750651800000|2025-06-23 04:10:00|1110.3|1107.3|1109.56|1106.56|1110.55|1107.55|1109.49|1106.49|0
1750652100000|2025-06-23 04:15:00|1109.6|1106.6|1110.03|1107.03|1110.33|1107.33|1109.48|1106.48|0
1750652400000|2025-06-23 04:20:00|1110.24|1107.24|1111.5|1108.5|1112.23|1109.23|1110.22|1107.22|0
1750652700000|2025-06-23 04:25:00|1111.61|1108.61|1111.46|1108.46|1111.84|1108.84|1110.83|1107.83|0
1750653000000|2025-06-23 04:30:00|1111.67|1108.67|1110.38|1107.38|1111.73|1108.73|1110.05|1107.05|0
1750653300000|2025-06-23 04:35:00|1110.51|1107.51|1110.93|1107.93|1110.93|1107.93|1109.86|1106.86|0
1750653600000|2025-06-23 04:40:00|1109.92|1106.92|1110.61|1107.61|1110.86|1107.86|1109.82|1106.82|0
1750653900000|2025-06-23 04:45:00|1110.44|1107.44|1110.12|1107.12|1110.58|1107.58|1109.88|1106.88|0
1750654200000|2025-06-23 04:50:00|1110.14|1107.14|1110.33|1107.33|1110.7|1107.7|1109.81|1106.81|0
1750654500000|2025-06-23 04:55:00|1110.08|1107.08|1110.11|1107.11|1110.51|1107.51|1109.72|1106.72|0
1750654800000|2025-06-23 05:00:00|1110.32|1107.32|1111.08|1108.08|1111.31|1108.31|1110.32|1107.32|0
1750655100000|2025-06-23 05:05:00|1111.18|1108.18|1115.27|1112.27|1116.03|1113.03|1110.93|1107.93|0
1750655400000|2025-06-23 05:10:00|1115.2|1112.2|1115.9|1112.9|1117.73|1114.73|1114.67|1111.67|0
1750655700000|2025-06-23 05:15:00|1116.01|1113.01|1116.16|1113.16|1118.31|1115.31|1115.9|1112.9|0
1750656000000|2025-06-23 05:20:00|1116.25|1113.25|1114.14|1111.14|1116.79|1113.79|1113.92|1110.92|0
1750656300000|2025-06-23 05:25:00|1113.71|1110.71|1114.75|1111.75|1115.26|1112.26|1113.71|1110.71|0
1750656600000|2025-06-23 05:30:00|1114.53|1111.53|1114.38|1111.38|1114.89|1111.89|1113.3|1110.3|0
1750656900000|2025-06-23 05:35:00|1114.48|1111.48|1114.08|1111.08|1114.94|1111.94|1113.64|1110.64|0
1750657200000|2025-06-23 05:40:00|1113.96|1110.96|1115.07|1112.07|1115.23|1112.23|1113.68|1110.68|0
1750657500000|2025-06-23 05:45:00|1114.74|1111.74|1115.54|1112.54|1116.39|1113.39|1114.47|1111.47|0
1750657800000|2025-06-23 05:50:00|1115.44|1112.44|1115.35|1112.35|1115.44|1112.44|1113|1110|0
1750658100000|2025-06-23 05:55:00|1115.56|1112.56|1116.39|1113.39|1116.7|1113.7|1114.87|1111.87|0
1750658400000|2025-06-23 06:00:00|1115.96|1112.96|1117.63|1114.63|1119.58|1116.58|1115.64|1112.64|0
1750658700000|2025-06-23 06:05:00|1117.52|1114.52|1116.67|1113.67|1117.91|1114.91|1116.19|1113.19|0
1750659000000|2025-06-23 06:10:00|1116.56|1113.56|1117.02|1114.02|1117.59|1114.59|1115.4|1112.4|0
1750659300000|2025-06-23 06:15:00|1116.91|1113.91|1115.64|1113.64|1117.54|1115.54|1115.29|1113.29|0
1750659600000|2025-06-23 06:20:00|1115.22|1113.22|1114.08|1112.08|1115.92|1113.92|1113.71|1111.71|0
1750659900000|2025-06-23 06:25:00|1114.19|1112.19|1114.56|1112.56|1114.59|1112.59|1112.82|1110.82|0
1750660200000|2025-06-23 06:30:00|1114.58|1112.58|1115.57|1113.57|1116.55|1114.55|1114.53|1112.53|0
1750660500000|2025-06-23 06:35:00|1115.36|1113.36|1115.54|1113.54|1116.31|1114.31|1114.89|1112.89|0
1750660800000|2025-06-23 06:40:00|1115.65|1113.65|1115.85|1113.85|1116.4|1114.4|1114.91|1112.91|0
1750661100000|2025-06-23 06:45:00|1115.89|1113.89|1117.49|1115.49|1118.01|1116.01|1115.67|1113.67|0
1750661400000|2025-06-23 06:50:00|1118.13|1116.13|1119.58|1117.58|1120.46|1118.46|1117.33|1115.33|0
1750661700000|2025-06-23 06:55:00|1119.68|1117.68|1116.79|1114.79|1119.68|1117.68|1116.64|1114.64|0
1750662000000|2025-06-23 07:00:00|1117.11|1115.11|1119.47|1117.47|1119.91|1117.91|1117.11|1115.11|0
1750662300000|2025-06-23 07:05:00|1119.57|1117.57|1121.25|1119.25|1121.49|1119.49|1118.13|1116.13|0
1750662600000|2025-06-23 07:10:00|1121.57|1119.57|1126.9|1124.9|1128.11|1126.11|1121.57|1119.57|0
1750662900000|2025-06-23 07:15:00|1126.79|1124.79|1119.77|1117.77|1126.79|1124.79|1119.3|1117.3|0
1750663200000|2025-06-23 07:20:00|1119.66|1117.66|1123.03|1121.03|1124.8|1122.8|1118.46|1116.46|0
1750663500000|2025-06-23 07:25:00|1122.49|1120.49|1124.8|1122.8|1125.27|1123.27|1122.48|1120.48|0
1750663800000|2025-06-23 07:30:00|1124.59|1122.59|1126.66|1124.66|1127.92|1125.92|1124.04|1122.04|0
1750664100000|2025-06-23 07:35:00|1126.77|1124.77|1130.95|1128.95|1131.57|1129.57|1126.58|1124.58|0
1750664400000|2025-06-23 07:40:00|1131.49|1129.49|1128.84|1126.84|1132.45|1130.45|1127.84|1125.84|0
1750664700000|2025-06-23 07:45:00|1129.06|1127.06|1129.03|1127.03|1130.39|1128.39|1128.56|1126.56|0
1750665000000|2025-06-23 07:50:00|1129.79|1127.79|1130.88|1128.88|1131.48|1129.48|1128.98|1126.98|0
1750665300000|2025-06-23 07:55:00|1130.67|1128.67|1130.76|1128.76|1132.68|1130.68|1130.31|1128.31|0
1750665600000|2025-06-23 08:00:00|1131.08|1129.08|1131.45|1129.45|1134.22|1132.22|1129.24|1127.24|0
1750665900000|2025-06-23 08:05:00|1131.35|1129.35|1134.89|1132.89|1136.04|1134.04|1130.78|1128.78|0
1750666200000|2025-06-23 08:10:00|1135.43|1133.43|1136.87|1134.87|1140.28|1138.28|1135.38|1133.38|0
1750666500000|2025-06-23 08:15:00|1136.54|1134.54|1134.82|1132.82|1136.84|1134.84|1133.63|1131.63|0
1750666800000|2025-06-23 08:20:00|1135.25|1133.25|1134.84|1132.84|1136.65|1134.65|1134.49|1132.49|0
1750667100000|2025-06-23 08:25:00|1134.74|1132.74|1134.96|1132.96|1135.23|1133.23|1132.06|1130.06|0
1750667400000|2025-06-23 08:30:00|1134.64|1132.64|1133.24|1131.24|1135.1|1133.1|1133.24|1131.24|0
1750667700000|2025-06-23 08:35:00|1133.35|1131.35|1135.76|1133.76|1136.05|1134.05|1133.14|1131.14|0
1750668000000|2025-06-23 08:40:00|1135.49|1133.49|1135.03|1133.03|1136.16|1134.16|1133.53|1131.53|0
1750668300000|2025-06-23 08:45:00|1135.14|1133.14|1134.49|1132.49|1136.73|1134.73|1133.96|1131.96|0
1750668600000|2025-06-23 08:50:00|1134.37|1132.37|1133.74|1131.74|1135.5|1133.5|1133.5|1131.5|0
1750668900000|2025-06-23 08:55:00|1133.84|1131.84|1134.83|1132.83|1135.77|1133.77|1133.42|1131.42|0
1750669200000|2025-06-23 09:00:00|1134.52|1132.52|1134.76|1132.76|1135.72|1133.72|1133.81|1131.81|0
1750669500000|2025-06-23 09:05:00|1134.66|1132.66|1130.88|1128.88|1135.06|1133.06|1130.66|1128.66|0
1750669800000|2025-06-23 09:10:00|1130.98|1128.98|1133.38|1131.38|1135.16|1133.16|1130.19|1128.19|0
1750670100000|2025-06-23 09:15:00|1133.81|1131.81|1136.99|1134.99|1136.99|1134.99|1133.28|1131.28|0
1750670400000|2025-06-23 09:20:00|1137.21|1135.21|1135.4|1133.4|1139.6|1137.6|1134.44|1132.44|0
1750670700000|2025-06-23 09:25:00|1135.51|1133.51|1134.54|1132.54|1135.51|1133.51|1134|1132|0
1750671000000|2025-06-23 09:30:00|1134.44|1132.44|1134.68|1132.68|1135.19|1133.19|1133.19|1131.19|0
1750671300000|2025-06-23 09:35:00|1134.57|1132.57|1133.03|1131.03|1135.02|1133.02|1132.52|1130.52|0
1750671600000|2025-06-23 09:40:00|1133.01|1131.01|1133.41|1131.41|1134.02|1132.02|1132.96|1130.96|0
1750671900000|2025-06-23 09:45:00|1133.51|1131.51|1134.17|1132.17|1134.66|1132.66|1133.07|1131.07|0
1750672200000|2025-06-23 09:50:00|1134.06|1132.06|1134.17|1132.17|1134.62|1132.62|1133.84|1131.84|0
1750672500000|2025-06-23 09:55:00|1134.06|1132.06|1133.7|1131.7|1134.62|1132.62|1133.23|1131.23|0
1750672800000|2025-06-23 10:00:00|1133.92|1131.92|1132.85|1130.85|1135.87|1133.87|1130.36|1128.36|0
1750673100000|2025-06-23 10:05:00|1132.53|1130.53|1132.74|1130.74|1134.34|1132.34|1131.08|1129.08|0
1750673400000|2025-06-23 10:10:00|1132.84|1130.84|1134.59|1132.59|1139.59|1137.59|1130.49|1128.49|0
1750673700000|2025-06-23 10:15:00|1135.02|1133.02|1130.53|1128.53|1135.02|1133.02|1130|1128|0
1750674000000|2025-06-23 10:20:00|1130.32|1128.32|1129.45|1127.45|1131.45|1129.45|1128.39|1126.39|0
1750674300000|2025-06-23 10:25:00|1129.55|1127.55|1129.1|1127.1|1131.23|1129.23|1128.37|1126.37|0
1750674600000|2025-06-23 10:30:00|1129|1127|1128.2|1126.2|1129|1127|1127.41|1125.41|0
1750674900000|2025-06-23 10:35:00|1127.99|1125.99|1128.95|1126.95|1130.55|1128.55|1127.99|1125.99|0
1750675200000|2025-06-23 10:40:00|1129.09|1127.09|1126.68|1124.68|1129.83|1127.83|1125.26|1123.26|0
1750675500000|2025-06-23 10:45:00|1126.79|1124.79|1126.26|1124.26|1127.2|1125.2|1125.55|1123.55|0
1750675800000|2025-06-23 10:50:00|1126.47|1124.47|1126.28|1124.28|1127.28|1125.28|1125.87|1123.87|0
1750676100000|2025-06-23 10:55:00|1126.06|1124.06|1126.75|1124.75|1127.4|1125.4|1125.41|1123.41|0
1750676400000|2025-06-23 11:00:00|1127.07|1125.07|1125.71|1123.71|1127.42|1125.42|1125.66|1123.66|0
1750676700000|2025-06-23 11:05:00|1125.82|1123.82|1121.61|1119.61|1125.82|1123.82|1121|1119|0
1750677000000|2025-06-23 11:10:00|1121.82|1119.82|1121.42|1119.42|1123.21|1121.21|1119.78|1117.78|0
1750677300000|2025-06-23 11:15:00|1121.32|1119.32|1119.04|1117.04|1121.32|1119.32|1118.06|1116.06|0
1750677600000|2025-06-23 11:20:00|1118.4|1116.4|1116.54|1114.54|1119.58|1117.58|1116.54|1114.54|0
1750677900000|2025-06-23 11:25:00|1116.11|1114.11|1117.47|1115.47|1117.74|1115.74|1114.27|1112.27|0
1750678200000|2025-06-23 11:30:00|1117.15|1115.15|1117.35|1115.35|1119.28|1117.28|1116.08|1114.08|0
1750678500000|2025-06-23 11:35:00|1117.68|1115.68|1118.53|1116.53|1119.36|1117.36|1117.14|1115.14|0
1750678800000|2025-06-23 11:40:00|1117.79|1115.79|1114.15|1112.15|1118.23|1116.23|1113.5|1111.5|0
1750679100000|2025-06-23 11:45:00|1114.05|1112.05|1115.99|1113.99|1116.09|1114.09|1111.04|1109.04|0
1750679400000|2025-06-23 11:50:00|1116.2|1114.2|1117.08|1115.08|1117.19|1115.19|1113.26|1111.26|0
1750679700000|2025-06-23 11:55:00|1116.98|1114.98|1119.02|1117.02|1119.83|1117.83|1116.82|1114.82|0
1750680000000|2025-06-23 12:00:00|1119.56|1117.56|1121.44|1119.44|1122.06|1120.06|1118.91|1116.91|0
1750680300000|2025-06-23 12:05:00|1121.65|1119.65|1118.02|1116.02|1121.65|1119.65|1117.25|1115.25|0
1750680600000|2025-06-23 12:10:00|1118.13|1116.13|1121.76|1119.76|1121.9|1119.9|1118.13|1116.13|0
1750680900000|2025-06-23 12:15:00|1121.87|1119.87|1121.23|1119.23|1123.21|1121.21|1120.39|1118.39|0
1750681200000|2025-06-23 12:20:00|1121.02|1119.02|1121.54|1119.54|1121.6|1119.6|1119.54|1117.54|0
1750681500000|2025-06-23 12:25:00|1121.25|1119.25|1120.47|1118.47|1123|1121|1120.38|1118.38|0
1750681800000|2025-06-23 12:30:00|1120.36|1118.36|1123.83|1121.83|1123.98|1121.98|1120.3|1118.3|0
1750682100000|2025-06-23 12:35:00|1123.72|1121.72|1125.4|1123.4|1125.81|1123.81|1123.45|1121.45|0
1750682400000|2025-06-23 12:40:00|1125.47|1123.47|1126.43|1124.43|1126.43|1124.43|1124.25|1122.25|0
1750682700000|2025-06-23 12:45:00|1126.16|1124.16|1125.89|1123.89|1126.99|1124.99|1125.4|1123.4|0
1750683000000|2025-06-23 12:50:00|1125.78|1123.78|1128.21|1126.21|1128.32|1126.32|1125.3|1123.3|0
1750683300000|2025-06-23 12:55:00|1127.6|1125.6|1129.52|1127.52|1130|1128|1127.6|1125.6|0
1750683600000|2025-06-23 13:00:00|1129.31|1127.31|1128.57|1126.57|1130|1128|1128.25|1126.25|0
1750683900000|2025-06-23 13:05:00|1128.79|1126.79|1125.98|1123.98|1128.91|1126.91|1124.65|1122.65|0
1750684200000|2025-06-23 13:10:00|1126.19|1124.19|1126.13|1124.13|1127.4|1125.4|1123.57|1121.57|0
1750684500000|2025-06-23 13:15:00|1126.01|1124.01|1129.15|1127.15|1130.74|1128.74|1125.48|1123.48|0
1750684800000|2025-06-23 13:20:00|1128.94|1126.94|1130.91|1128.11|1131.44|1129.44|1128.46|1126.46|0
1750685100000|2025-06-23 13:25:00|1130.7|1127.9|1128.99|1126.19|1131.77|1128.97|1127.71|1124.91|0
1750685400000|2025-06-23 13:30:00|1123.62|1121.62|1118.64|1116.64|1124.07|1122.07|1116.67|1114.67|0
1750685700000|2025-06-23 13:35:00|1117.36|1115.36|1132.99|1130.99|1132.99|1130.99|1117.36|1115.36|0
1750686000000|2025-06-23 13:40:00|1132.56|1130.56|1132|1130|1133.9|1131.9|1131.57|1129.57|0
1750686300000|2025-06-23 13:45:00|1133.39|1131.39|1137.65|1135.65|1138.83|1136.83|1131.22|1129.22|0
1750686600000|2025-06-23 13:50:00|1137.92|1135.92|1140.78|1138.78|1140.78|1138.78|1135.65|1133.65|0
1750686900000|2025-06-23 13:55:00|1140.99|1138.99|1141.82|1139.82|1141.93|1139.93|1137.16|1135.16|0
1750687200000|2025-06-23 14:00:00|1142.58|1140.58|1147.66|1145.66|1148.05|1146.05|1142.44|1140.44|0
1750687500000|2025-06-23 14:05:00|1147.21|1145.21|1151.72|1149.72|1153.19|1151.19|1147.21|1145.21|0
1750687800000|2025-06-23 14:10:00|1151.5|1149.5|1150.13|1148.13|1151.93|1149.93|1145.94|1143.94|0
1750688100000|2025-06-23 14:15:00|1150.34|1148.34|1153.5|1151.5|1154.43|1152.43|1148.46|1146.46|0
1750688400000|2025-06-23 14:20:00|1153.93|1151.93|1152.18|1150.18|1155.62|1153.62|1151.02|1149.02|0
1750688700000|2025-06-23 14:25:00|1152.57|1150.57|1149.45|1147.45|1153.38|1151.38|1148.07|1146.07|0
1750689000000|2025-06-23 14:30:00|1149.66|1147.66|1151.32|1149.32|1151.62|1149.62|1147.67|1145.67|0
1750689300000|2025-06-23 14:35:00|1151.1|1149.1|1147.47|1145.47|1151.79|1149.79|1146.6|1144.6|0
1750689600000|2025-06-23 14:40:00|1147.69|1145.69|1148.14|1146.14|1149.34|1147.34|1146.96|1144.96|0
1750689900000|2025-06-23 14:45:00|1148.79|1146.79|1145.88|1143.88|1150.81|1148.81|1145.47|1143.47|0
1750690200000|2025-06-23 14:50:00|1146.09|1144.09|1145.57|1143.57|1147.74|1145.74|1144|1142|0
1750690500000|2025-06-23 14:55:00|1145.36|1143.36|1140.57|1138.57|1146.12|1144.12|1140.57|1138.57|0
1750690800000|2025-06-23 15:00:00|1140.79|1138.79|1147.2|1145.2|1147.6|1145.6|1140.2|1138.2|0
1750691100000|2025-06-23 15:05:00|1147.29|1145.29|1148.99|1146.99|1150.41|1148.41|1146.97|1144.97|0
1750691400000|2025-06-23 15:10:00|1149.31|1147.31|1149.6|1147.6|1150.88|1148.88|1147.32|1145.32|0
1750691700000|2025-06-23 15:15:00|1150.15|1148.15|1149.6|1147.6|1151.09|1149.09|1148.86|1146.86|0
1750692000000|2025-06-23 15:20:00|1149.85|1147.85|1146.33|1144.33|1150.28|1148.28|1145.71|1143.71|0
1750692300000|2025-06-23 15:25:00|1146.15|1144.15|1140.31|1138.31|1146.59|1144.59|1140.09|1138.09|0
1750692600000|2025-06-23 15:30:00|1140.73|1138.73|1141.47|1139.47|1142.81|1140.81|1138.13|1136.13|0
1750692900000|2025-06-23 15:35:00|1141.32|1139.32|1140.49|1138.49|1142.73|1140.73|1138.97|1136.97|0
1750693200000|2025-06-23 15:40:00|1140.28|1138.28|1138.4|1136.4|1141.69|1139.69|1135.3|1133.3|0
1750693500000|2025-06-23 15:45:00|1138.19|1136.19|1138|1136|1138.46|1136.46|1135.66|1133.66|0
1750693800000|2025-06-23 15:50:00|1137.79|1135.79|1135.83|1133.83|1139.7|1137.7|1135.54|1133.54|0
1750694100000|2025-06-23 15:55:00|1135.61|1133.61|1137.18|1135.18|1139.84|1137.84|1134.7|1132.7|0
1750694400000|2025-06-23 16:00:00|1136|1134|1137.26|1135.26|1137.47|1135.47|1132.27|1130.27|0
1750694700000|2025-06-23 16:05:00|1136.83|1134.83|1134.78|1132.78|1136.86|1134.86|1134.37|1132.37|0
1750695000000|2025-06-23 16:10:00|1134.57|1132.57|1135.27|1133.27|1137.78|1135.78|1133.56|1131.56|0
1750695300000|2025-06-23 16:15:00|1135.73|1133.73|1133.89|1131.89|1137.03|1135.03|1132.48|1130.48|0
1750695600000|2025-06-23 16:20:00|1133.79|1131.79|1128.89|1126.89|1134.43|1132.43|1128.37|1126.37|0
1750695900000|2025-06-23 16:25:00|1128.67|1126.67|1122.89|1120.89|1128.77|1126.77|1121.62|1119.62|0
1750696200000|2025-06-23 16:30:00|1122.47|1120.47|1113.21|1111.21|1122.84|1120.84|1113|1111|0
1750696500000|2025-06-23 16:35:00|1112.74|1110.74|1116.5|1114.1|1118.69|1116.29|1103.38|1100.98|0
1750696800000|2025-06-23 16:40:00|1116.39|1113.99|1125.14|1122.74|1128.13|1125.73|1110.04|1107.64|0
1750697100000|2025-06-23 16:45:00|1126.21|1123.81|1125.53|1123.13|1131.49|1129.09|1118.81|1116.41|0
1750697400000|2025-06-23 16:50:00|1125.75|1123.35|1123.23|1120.83|1125.75|1123.35|1118.22|1115.82|0
1750697700000|2025-06-23 16:55:00|1122.72|1120.32|1116.5|1114.1|1122.95|1120.55|1115.11|1112.71|0
1750698000000|2025-06-23 17:00:00|1116.86|1114.46|1125.59|1123.59|1128.13|1126.13|1113.4|1111|0
1750698300000|2025-06-23 17:05:00|1125.54|1123.54|1128.75|1126.75|1131.31|1129.31|1119.94|1117.94|0
1750698600000|2025-06-23 17:10:00|1129.22|1127.22|1132.63|1130.63|1136.13|1134.13|1129.22|1127.22|0
1750698900000|2025-06-23 17:15:00|1134.56|1132.56|1139.57|1137.57|1140.21|1138.21|1133.03|1131.03|0
1750699200000|2025-06-23 17:20:00|1139.99|1137.99|1141.52|1139.52|1144.36|1142.36|1137.74|1135.74|0
1750699500000|2025-06-23 17:25:00|1142.16|1140.16|1150.52|1148.52|1152.5|1150.5|1142.16|1140.16|0
1750699800000|2025-06-23 17:30:00|1152.78|1150.78|1155.81|1153.81|1158.41|1156.41|1152.28|1150.28|0
1750700100000|2025-06-23 17:35:00|1156.03|1154.03|1161.78|1159.78|1164.89|1162.89|1155.5|1153.5|0
1750700400000|2025-06-23 17:40:00|1162.39|1160.39|1160.01|1158.01|1162.61|1160.61|1156.5|1154.5|0
1750700700000|2025-06-23 17:45:00|1160.66|1158.66|1159.94|1157.94|1163.56|1161.56|1159.94|1157.94|0
1750701000000|2025-06-23 17:50:00|1160.8|1158.8|1156.44|1154.44|1161.08|1159.08|1155.8|1153.8|0
1750701300000|2025-06-23 17:55:00|1157.13|1155.13|1159.01|1157.01|1160.61|1158.61|1156.1|1154.1|0
1750701600000|2025-06-23 18:00:00|1159.12|1157.12|1161.32|1159.32|1162.34|1160.34|1157.67|1155.67|0
1750701900000|2025-06-23 18:05:00|1161.11|1159.11|1160.31|1158.31|1163.63|1161.63|1160.21|1158.21|0
1750702200000|2025-06-23 18:10:00|1160.96|1158.96|1161.34|1159.34|1163.07|1161.07|1160.26|1158.26|0
1750702500000|2025-06-23 18:15:00|1161.1|1159.1|1162.66|1160.66|1163.15|1161.15|1159.29|1157.29|0
1750702800000|2025-06-23 18:20:00|1162.87|1160.87|1159.86|1157.86|1162.95|1160.95|1159.53|1157.53|0
1750703100000|2025-06-23 18:25:00|1159.64|1157.64|1157.99|1155.99|1161.26|1159.26|1157.52|1155.52|0
1750703400000|2025-06-23 18:30:00|1158.21|1156.21|1159.91|1157.91|1161.45|1159.45|1157.43|1155.43|0
1750703700000|2025-06-23 18:35:00|1160.13|1158.13|1158.84|1156.84|1160.67|1158.67|1158.21|1156.21|0
1750704000000|2025-06-23 18:40:00|1159.1|1157.1|1159.8|1157.8|1160.83|1158.83|1157.25|1155.25|0
1750704300000|2025-06-23 18:45:00|1159.58|1157.58|1156.93|1154.93|1160.52|1158.52|1156.88|1154.88|0
1750704600000|2025-06-23 18:50:00|1157.14|1155.14|1156.3|1154.3|1157.66|1155.66|1154.68|1152.68|0
1750704900000|2025-06-23 18:55:00|1156.08|1154.08|1158.67|1156.67|1158.67|1156.67|1154.67|1152.67|0
1750705200000|2025-06-23 19:00:00|1158.24|1156.24|1164.84|1162.84|1166.56|1164.56|1157.62|1155.62|0
1750705500000|2025-06-23 19:05:00|1164.62|1162.62|1163.06|1161.06|1166.31|1164.31|1161.37|1159.37|0
1750705800000|2025-06-23 19:10:00|1163.28|1161.28|1162.8|1160.8|1164.25|1162.25|1160.85|1158.85|0
1750706100000|2025-06-23 19:15:00|1163.45|1161.45|1161.05|1159.05|1164.25|1162.25|1160.51|1158.51|0
1750706400000|2025-06-23 19:20:00|1160.83|1158.83|1163.5|1161.5|1163.96|1161.96|1159.83|1157.83|0
1750706700000|2025-06-23 19:25:00|1163.29|1161.29|1165.36|1163.36|1166.26|1164.26|1162.57|1160.57|0
1750707000000|2025-06-23 19:30:00|1165.15|1163.15|1164.61|1162.61|1166.05|1164.05|1163.8|1161.8|0
1750707300000|2025-06-23 19:35:00|1164.83|1162.83|1165.67|1163.67|1166.33|1164.33|1163.91|1161.91|0
1750707600000|2025-06-23 19:40:00|1165.89|1163.89|1163.25|1161.25|1165.89|1163.89|1162.43|1160.43|0
1750707900000|2025-06-23 19:45:00|1163.46|1161.46|1164.99|1162.99|1165.8|1163.8|1162.71|1160.71|0
1750708200000|2025-06-23 19:50:00|1164.78|1162.78|1171.37|1169.37|1173.9|1171.9|1163.91|1161.91|0
1750708500000|2025-06-23 19:55:00|1169.64|1167.64|1172.6|1170.6|1176.28|1174.28|1169.64|1167.64|0
1750708800000|2025-06-23 20:00:00|1172.17|1170.17|1170.94|1168.94|1172.76|1170.76|1169.17|1167.17|0
1750709100000|2025-06-23 20:05:00|1171.37|1169.37|1171.73|1169.73|1171.73|1169.73|1169.71|1167.71|0
1750709400000|2025-06-23 20:10:00|1171.51|1169.51|1172.47|1170.47|1173.19|1171.19|1170.62|1168.62|0
1750709700000|2025-06-23 20:15:00|1172.25|1170.25|1170.84|1168.84|1172.63|1170.63|1170.61|1168.61|0
1750710000000|2025-06-23 20:20:00|1171.05|1169.05|1170.64|1168.64|1171.2|1169.2|1169.49|1167.49|0
1750710300000|2025-06-23 20:25:00|1170.85|1168.85|1172.17|1170.17|1172.17|1170.17|1170.19|1168.19|0
1750710600000|2025-06-23 20:30:00|1171.95|1169.95|1171.91|1169.91|1172.5|1170.5|1171.15|1169.15|0
1750710900000|2025-06-23 20:35:00|1171.48|1169.48|1171.89|1169.89|1172.32|1170.32|1171.41|1169.41|0
1750711200000|2025-06-23 20:40:00|1172.11|1170.11|1173.54|1171.54|1173.97|1171.97|1172.06|1170.06|0
1750711500000|2025-06-23 20:45:00|1173.33|1171.33|1172.26|1170.26|1173.84|1171.84|1172.26|1170.26|0
1750711800000|2025-06-23 20:50:00|1172.05|1170.05|1172.33|1170.33|1172.54|1170.54|1171.58|1169.58|0
1750712100000|2025-06-23 20:55:00|1172.73|1169.93|1173.16|1170.36|1173.37|1170.57|1172.08|1169.28|0
1750712400000|2025-06-23 21:00:00|1172.46|1169.66|1172.58|1169.78|1172.97|1170.17|1172.3|1169.5|0
1750712700000|2025-06-23 21:05:00|1172.77|1169.97|1172.73|1169.93|1172.77|1169.97|1172.25|1169.45|0
1750713000000|2025-06-23 21:10:00|1172.69|1169.89|1172.37|1169.57|1172.69|1169.89|1172.37|1169.57|0
1750713300000|2025-06-23 21:15:00|1172.17|1169.37|1172.17|1169.37|1172.21|1169.41|1172.17|1169.37|0
1750713600000|2025-06-23 21:20:00|1172.33|1169.53|1172.53|1169.73|1172.53|1169.73|1172.17|1169.37|0
1750713900000|2025-06-23 21:25:00|1172.33|1169.53|1172.57|1169.77|1172.72|1169.92|1172.09|1169.29|0
1750714200000|2025-06-23 21:30:00|1172.65|1169.85|1172.92|1170.12|1172.92|1170.12|1172.37|1169.57|0
1750714500000|2025-06-23 21:35:00|1172.72|1169.92|1172.96|1170.16|1172.96|1170.16|1172.4|1169.6|0
1750714800000|2025-06-23 21:40:00|1173.04|1170.24|1172.64|1169.84|1173.04|1170.24|1172.49|1169.69|0
1750715100000|2025-06-23 21:45:00|1172.62|1169.82|1172.75|1169.95|1172.89|1170.09|1172.29|1169.49|0
1750715400000|2025-06-23 21:50:00|1172.67|1169.87|1172.84|1170.04|1172.85|1170.05|1172.67|1169.87|0
1750715700000|2025-06-23 21:55:00|1172.93|1170.13|1172.84|1170.04|1172.97|1170.17|1172.37|1169.57|0
1750716000000|2025-06-23 22:00:00|1172.49|1169.69|1183.64|1180.84|1187|1184.2|1171.3|1168.5|0
1750716300000|2025-06-23 22:05:00|1183.86|1181.06|1189.06|1186.26|1189.06|1186.26|1181.04|1178.24|0
1750716600000|2025-06-23 22:10:00|1188.84|1186.04|1189.93|1187.13|1190.03|1187.23|1184.39|1181.59|0
1750716900000|2025-06-23 22:15:00|1190.25|1187.45|1190.58|1187.78|1191.45|1188.65|1189.71|1186.91|0
1750717200000|2025-06-23 22:20:00|1190.36|1187.56|1196.44|1193.64|1196.66|1193.86|1189.38|1186.58|0
1750717500000|2025-06-23 22:25:00|1196.33|1193.53|1192.85|1190.05|1197.09|1194.29|1192.85|1190.05|0
1750717800000|2025-06-23 22:30:00|1192.96|1190.16|1192.96|1190.16|1194.92|1192.12|1192.09|1189.29|0
1750718100000|2025-06-23 22:35:00|1193.07|1190.27|1191.01|1188.21|1194.48|1191.68|1190.35|1187.55|0
1750718400000|2025-06-23 22:40:00|1191.44|1188.64|1189.7|1186.9|1192.09|1189.29|1189.05|1186.25|0
1750718700000|2025-06-23 22:45:00|1189.59|1186.79|1187.75|1184.95|1189.7|1186.9|1187.75|1184.95|0
1750719000000|2025-06-23 22:50:00|1187.42|1184.62|1187.48|1184.68|1188.24|1185.44|1186.61|1183.81|0
1750719300000|2025-06-23 22:55:00|1187.37|1184.57|1191.84|1189.04|1191.84|1189.04|1187.27|1184.47|0
1750719600000|2025-06-23 23:00:00|1192.05|1189.25|1193.46|1190.66|1196.73|1193.93|1191.4|1188.6|0
1750719900000|2025-06-23 23:05:00|1193.36|1190.56|1194.23|1191.43|1195.42|1192.62|1191.29|1188.49|0
1750720200000|2025-06-23 23:10:00|1194.45|1191.65|1195.97|1193.17|1196.08|1193.28|1194.23|1191.43|0
1750720500000|2025-06-23 23:15:00|1195.86|1193.06|1198.37|1195.57|1200.33|1197.53|1195.53|1192.73|0
1750720800000|2025-06-23 23:20:00|1198.58|1195.78|1200.54|1197.74|1201.42|1198.62|1198.58|1195.78|0
1750721100000|2025-06-23 23:25:00|1200.33|1197.53|1198.58|1195.78|1200.43|1197.63|1198.03|1195.23|0
1750721400000|2025-06-23 23:30:00|1198.14|1195.34|1195.53|1192.73|1198.36|1195.56|1195.53|1192.73|0
1750721700000|2025-06-23 23:35:00|1195.75|1192.95|1198.9|1196.1|1200.65|1197.85|1195.31|1192.51|0
1750722000000|2025-06-23 23:40:00|1199.01|1196.21|1199.88|1197.08|1200.21|1197.41|1198.03|1195.23|0
1750722300000|2025-06-23 23:45:00|1199.99|1197.19|1199.88|1197.08|1200.32|1197.52|1198.58|1195.78|0
1750722600000|2025-06-23 23:50:00|1199.77|1196.97|1198.57|1195.77|1199.88|1197.08|1198.57|1195.77|0
1750722900000|2025-06-23 23:55:00|1198.35|1195.55|1198.02|1195.22|1200.2|1197.4|1197.26|1194.46|0
1750723200000|2025-06-24 00:00:00|1198.14|1195.34|1196.28|1193.48|1199.23|1196.43|1196.06|1193.26|0
1750723500000|2025-06-24 00:05:00|1196.39|1193.59|1198.89|1196.09|1199.55|1196.75|1196.39|1193.59|0
1750723800000|2025-06-24 00:10:00|1199.11|1196.31|1195.95|1193.15|1199.22|1196.42|1195.18|1192.38|0
1750724100000|2025-06-24 00:15:00|1196.17|1193.37|1197.27|1195.27|1197.85|1195.85|1194.56|1192.56|0
1750724400000|2025-06-24 00:20:00|1197.71|1195.71|1197.14|1195.14|1197.75|1195.75|1195.88|1193.88|0
1750724700000|2025-06-24 00:25:00|1197.01|1195.01|1198.07|1196.07|1198.62|1196.62|1196.71|1194.71|0
1750725000000|2025-06-24 00:30:00|1197.85|1195.85|1197.41|1195.41|1198.62|1196.62|1196.73|1194.73|0
1750725300000|2025-06-24 00:35:00|1197.19|1195.19|1196.58|1194.58|1197.38|1195.38|1195.8|1193.8|0
1750725600000|2025-06-24 00:40:00|1196.24|1194.24|1195.81|1193.81|1196.94|1194.94|1194.58|1192.58|0
1750725900000|2025-06-24 00:45:00|1196.24|1194.24|1197.58|1195.58|1199.43|1197.43|1192.7|1190.7|0
1750726200000|2025-06-24 00:50:00|1198.02|1196.02|1198.22|1196.22|1201.93|1199.93|1194.9|1192.9|0
1750726500000|2025-06-24 00:55:00|1198.55|1196.55|1197.11|1195.11|1200.19|1198.19|1195.98|1193.98|0
1750726800000|2025-06-24 01:00:00|1197.02|1195.02|1194.48|1192.48|1197.5|1195.5|1194.23|1192.23|0
1750727100000|2025-06-24 01:05:00|1194.58|1192.58|1198.54|1196.54|1198.95|1196.95|1194.48|1192.48|0
1750727400000|2025-06-24 01:10:00|1198.65|1196.65|1200.47|1198.47|1202.06|1200.06|1197.57|1195.57|0
1750727700000|2025-06-24 01:15:00|1200.36|1198.36|1199.53|1197.53|1202.5|1200.5|1199.28|1197.28|0
1750728000000|2025-06-24 01:20:00|1199.46|1197.46|1200.48|1198.48|1200.6|1198.6|1198.82|1196.82|0
1750728300000|2025-06-24 01:25:00|1200.38|1198.38|1199.72|1197.72|1201.44|1199.44|1199.41|1197.41|0
1750728600000|2025-06-24 01:30:00|1199.51|1197.51|1199.87|1197.87|1200.97|1198.97|1199.01|1197.01|0
1750728900000|2025-06-24 01:35:00|1199.75|1197.75|1200.63|1198.63|1200.63|1198.63|1199.37|1197.37|0
1750729200000|2025-06-24 01:40:00|1200.73|1198.73|1201.01|1199.01|1201.23|1199.23|1199.57|1197.57|0
1750729500000|2025-06-24 01:45:00|1200.79|1198.79|1204.21|1202.21|1205.47|1203.47|1200.19|1198.19|0
1750729800000|2025-06-24 01:50:00|1204.43|1202.43|1203.44|1201.44|1204.43|1202.43|1203.04|1201.04|0
1750730100000|2025-06-24 01:55:00|1203.33|1201.33|1203.83|1201.83|1203.93|1201.93|1202.69|1200.69|0
1750730400000|2025-06-24 02:00:00|1203.61|1201.61|1201.72|1199.72|1204.35|1202.35|1201.42|1199.42|0
1750730700000|2025-06-24 02:05:00|1201.82|1199.82|1195.25|1193.25|1202.05|1200.05|1195.14|1193.14|0
1750731000000|2025-06-24 02:10:00|1194.92|1192.92|1199.46|1197.46|1200.96|1198.96|1194.92|1192.92|0
1750731300000|2025-06-24 02:15:00|1199.24|1197.24|1196.55|1194.55|1199.56|1197.56|1195.88|1193.88|0
1750731600000|2025-06-24 02:20:00|1196.91|1194.91|1198.53|1196.53|1198.6|1196.6|1196.47|1194.47|0
1750731900000|2025-06-24 02:25:00|1198.96|1196.96|1198.96|1196.96|1199.31|1197.31|1198.09|1196.09|0
1750732200000|2025-06-24 02:30:00|1198.75|1196.75|1198.35|1196.35|1199.03|1197.03|1196.78|1194.78|0
1750732500000|2025-06-24 02:35:00|1198.4|1196.4|1196.29|1194.29|1198.84|1196.84|1196.07|1194.07|0
1750732800000|2025-06-24 02:40:00|1196.07|1194.07|1197.46|1195.46|1197.57|1195.57|1194.61|1192.61|0
1750733100000|2025-06-24 02:45:00|1197.35|1195.35|1196.61|1194.61|1197.42|1195.42|1195.88|1193.88|0
1750733400000|2025-06-24 02:50:00|1196.67|1194.67|1197.31|1195.31|1197.53|1195.53|1195.47|1193.47|0
1750733700000|2025-06-24 02:55:00|1197.42|1195.42|1197.35|1195.35|1198.97|1196.97|1197.2|1195.2|0
1750734000000|2025-06-24 03:00:00|1197.28|1195.28|1198.68|1196.68|1198.68|1196.68|1196.79|1194.79|0
1750734300000|2025-06-24 03:05:00|1198.53|1196.53|1197.7|1195.7|1198.53|1196.53|1197.11|1195.11|0
1750734600000|2025-06-24 03:10:00|1197.62|1195.62|1198.62|1196.62|1198.62|1196.62|1197.37|1195.37|0
1750734900000|2025-06-24 03:15:00|1198.84|1196.84|1198.86|1196.86|1199.43|1197.43|1197.95|1195.95|0
1750735200000|2025-06-24 03:20:00|1198.71|1196.71|1199.88|1197.88|1200.33|1198.33|1198.49|1196.49|0
1750735500000|2025-06-24 03:25:00|1200.1|1198.1|1199.94|1197.94|1200.41|1198.41|1199.37|1197.37|0
1750735800000|2025-06-24 03:30:00|1199.95|1197.95|1201.43|1199.43|1201.43|1199.43|1199.67|1197.67|0
1750736100000|2025-06-24 03:35:00|1201.21|1199.21|1200.98|1198.98|1201.47|1199.47|1200.63|1198.63|0
1750736400000|2025-06-24 03:40:00|1201.35|1199.35|1200.78|1198.78|1201.59|1199.59|1200.57|1198.57|0
1750736700000|2025-06-24 03:45:00|1200.74|1198.74|1200.91|1198.91|1201.18|1199.18|1200.28|1198.28|0
1750737000000|2025-06-24 03:50:00|1201.11|1199.11|1201.56|1199.56|1202.19|1200.19|1200.14|1198.14|0
1750737300000|2025-06-24 03:55:00|1201.35|1199.35|1201.08|1199.08|1201.76|1199.76|1200.85|1198.85|0
1750737600000|2025-06-24 04:00:00|1200.86|1198.86|1200.93|1198.93|1203.43|1201.43|1198.72|1196.72|0
1750737900000|2025-06-24 04:05:00|1200.88|1198.88|1201.53|1199.53|1202.19|1200.19|1200.04|1198.04|0
1750738200000|2025-06-24 04:10:00|1201.65|1199.65|1197.73|1195.73|1201.65|1199.65|1197.55|1195.55|0
1750738500000|2025-06-24 04:15:00|1198.16|1196.16|1199.16|1197.16|1199.34|1197.34|1196.16|1194.16|0
1750738800000|2025-06-24 04:20:00|1198.95|1196.95|1200.25|1198.25|1200.35|1198.35|1198.48|1196.48|0
1750739100000|2025-06-24 04:25:00|1200.35|1198.35|1200.11|1198.11|1200.94|1198.94|1199.36|1197.36|0
1750739400000|2025-06-24 04:30:00|1200.22|1198.22|1200.44|1198.44|1200.84|1198.84|1199.91|1197.91|0
1750739700000|2025-06-24 04:35:00|1200.55|1198.55|1200.7|1198.7|1201.36|1199.36|1200.38|1198.38|0
1750740000000|2025-06-24 04:40:00|1200.8|1198.8|1201.08|1199.08|1201.67|1199.67|1198.85|1196.85|0
1750740300000|2025-06-24 04:45:00|1200.65|1198.65|1201.27|1199.27|1201.51|1199.51|1200.23|1198.23|0
1750740600000|2025-06-24 04:50:00|1201.37|1199.37|1201.58|1199.58|1201.58|1199.58|1200.52|1198.52|0
1750740900000|2025-06-24 04:55:00|1201.47|1199.47|1201.25|1199.25|1201.96|1199.96|1199.04|1197.04|0
1750741200000|2025-06-24 05:00:00|1201.79|1199.79|1201.17|1199.17|1202.03|1200.03|1199.39|1197.39|0
1750741500000|2025-06-24 05:05:00|1201.07|1199.07|1201.26|1199.26|1202.04|1200.04|1200.98|1198.98|0
1750741800000|2025-06-24 05:10:00|1201.14|1199.14|1202.58|1200.58|1202.67|1200.67|1201.14|1199.14|0
1750742100000|2025-06-24 05:15:00|1202.68|1200.68|1202.13|1200.13|1203.49|1201.49|1202.13|1200.13|0
1750742400000|2025-06-24 05:20:00|1202.02|1200.02|1202.14|1200.14|1203.06|1201.06|1200.89|1198.89|0
1750742700000|2025-06-24 05:25:00|1202.16|1200.16|1202.86|1200.86|1203|1201|1201.92|1199.92|0
1750743000000|2025-06-24 05:30:00|1202.64|1200.64|1206.71|1204.71|1207.1|1205.1|1202.64|1200.64|0
1750743300000|2025-06-24 05:35:00|1206.6|1204.6|1209.23|1207.23|1210.19|1208.19|1206.52|1204.52|0
1750743600000|2025-06-24 05:40:00|1209.01|1207.01|1211.07|1209.07|1211.33|1209.33|1209.01|1207.01|0
1750743900000|2025-06-24 05:45:00|1210.64|1208.64|1209.63|1207.63|1212.21|1210.21|1208.65|1206.65|0
1750744200000|2025-06-24 05:50:00|1209.19|1207.19|1209.28|1207.28|1210.02|1208.02|1208.38|1206.38|0
1750744500000|2025-06-24 05:55:00|1209.16|1207.16|1210.52|1208.52|1210.85|1208.85|1209.16|1207.16|0
1750744800000|2025-06-24 06:00:00|1210.41|1208.41|1212.64|1210.64|1213.94|1211.94|1210.28|1208.28|0
1750745100000|2025-06-24 06:05:00|1212.54|1210.54|1213.38|1211.38|1215.05|1213.05|1211.62|1209.62|0
1750745400000|2025-06-24 06:10:00|1213.72|1211.72|1216.68|1214.68|1218.87|1216.87|1213.02|1211.02|0
1750745700000|2025-06-24 06:15:00|1216.79|1214.79|1215.19|1213.19|1217.12|1215.12|1214.3|1212.3|0
1750746000000|2025-06-24 06:20:00|1215.3|1213.3|1215.07|1213.07|1217.63|1215.63|1212.15|1210.15|0
1750746300000|2025-06-24 06:25:00|1215.29|1213.29|1223.89|1221.89|1223.89|1221.89|1215.23|1213.23|0
1750746600000|2025-06-24 06:30:00|1223.78|1221.78|1222.02|1220.02|1224.82|1222.82|1220.5|1218.5|0
1750746900000|2025-06-24 06:35:00|1221.79|1219.79|1219.29|1217.29|1223.15|1221.15|1219.29|1217.29|0
1750747200000|2025-06-24 06:40:00|1219.51|1217.51|1219.14|1217.14|1220.41|1218.41|1218.36|1216.36|0
1750747500000|2025-06-24 06:45:00|1219.25|1217.25|1220.98|1218.98|1221.67|1219.67|1219|1217|0
1750747800000|2025-06-24 06:50:00|1221.09|1219.09|1222.27|1220.27|1224.18|1222.18|1219.26|1217.26|0
1750748100000|2025-06-24 06:55:00|1222.16|1220.16|1223.16|1221.16|1225.44|1223.44|1221.73|1219.73|0
1750748400000|2025-06-24 07:00:00|1222.94|1220.94|1223.14|1221.14|1224.91|1222.91|1217.94|1215.94|0
1750748700000|2025-06-24 07:05:00|1223.03|1221.03|1222.22|1220.22|1227.45|1225.45|1220.77|1218.77|0
1750749000000|2025-06-24 07:10:00|1222.52|1220.52|1221.59|1219.59|1222.98|1220.98|1220.41|1218.41|0
1750749300000|2025-06-24 07:15:00|1221.16|1219.16|1221.66|1219.66|1224.25|1222.25|1220.72|1218.72|0
1750749600000|2025-06-24 07:20:00|1221.33|1219.33|1220.79|1218.79|1221.82|1219.82|1219.26|1217.26|0
1750749900000|2025-06-24 07:25:00|1220.91|1218.91|1215.12|1213.12|1221.61|1219.61|1215.12|1213.12|0
1750750200000|2025-06-24 07:30:00|1215.88|1213.88|1209.78|1207.78|1215.88|1213.88|1206.37|1204.37|0
1750750500000|2025-06-24 07:35:00|1210|1208|1213.45|1211.45|1214.08|1212.08|1206.73|1204.73|0
1750750800000|2025-06-24 07:40:00|1212.91|1210.91|1213.56|1211.56|1213.99|1211.99|1210.85|1208.85|0
1750751100000|2025-06-24 07:45:00|1213.77|1211.77|1213.66|1211.66|1216.24|1214.24|1212.9|1210.9|0
1750751400000|2025-06-24 07:50:00|1213.77|1211.77|1207.38|1205.38|1214.95|1212.95|1202.11|1200.11|0
1750751700000|2025-06-24 07:55:00|1207.06|1205.06|1212.94|1210.94|1213.09|1211.09|1203.77|1201.77|0
1750752000000|2025-06-24 08:00:00|1211.96|1209.96|1210.09|1208.09|1215.29|1213.29|1206.87|1204.87|0
1750752300000|2025-06-24 08:05:00|1209.65|1207.65|1210.81|1208.81|1211.25|1209.25|1207.39|1205.39|0
1750752600000|2025-06-24 08:10:00|1211.14|1209.14|1210.55|1208.55|1212.79|1210.79|1209.45|1207.45|0
1750752900000|2025-06-24 08:15:00|1210.77|1208.77|1209.85|1207.85|1212.27|1210.27|1208.62|1206.62|0
1750753200000|2025-06-24 08:20:00|1209.75|1207.75|1215.18|1213.18|1215.68|1213.68|1209.75|1207.75|0
1750753500000|2025-06-24 08:25:00|1215.28|1213.28|1216.6|1214.6|1219.12|1217.12|1213.61|1211.61|0
1750753800000|2025-06-24 08:30:00|1216.72|1214.72|1211.79|1209.79|1216.72|1214.72|1210.7|1208.7|0
1750754100000|2025-06-24 08:35:00|1211.58|1209.58|1212.07|1210.07|1212.73|1210.73|1210.56|1208.56|0
1750754400000|2025-06-24 08:40:00|1212.18|1210.18|1212.19|1210.19|1214.07|1212.07|1209.18|1207.18|0
1750754700000|2025-06-24 08:45:00|1212.42|1210.42|1212.36|1210.36|1215.76|1213.76|1211.51|1209.51|0
1750755000000|2025-06-24 08:50:00|1212.1|1210.1|1211.77|1209.77|1213.59|1211.59|1211.09|1209.09|0
1750755300000|2025-06-24 08:55:00|1211.56|1209.56|1211.75|1209.75|1212.81|1210.81|1211|1209|0
1750755600000|2025-06-24 09:00:00|1211.63|1209.63|1212.55|1210.55|1214.12|1212.12|1211.63|1209.63|0
1750755900000|2025-06-24 09:05:00|1212.88|1210.88|1213.96|1211.96|1214.27|1212.27|1211.47|1209.47|0
1750756200000|2025-06-24 09:10:00|1213.74|1211.74|1212.84|1210.84|1213.93|1211.93|1211.49|1209.49|0
1750756500000|2025-06-24 09:15:00|1212.85|1210.85|1213.03|1211.03|1214.34|1212.34|1211.99|1209.99|0
1750756800000|2025-06-24 09:20:00|1212.91|1210.91|1215.61|1213.61|1215.71|1213.71|1212.91|1210.91|0
1750757100000|2025-06-24 09:25:00|1215.52|1213.52|1218.21|1216.21|1218.6|1216.6|1215.19|1213.19|0
1750757400000|2025-06-24 09:30:00|1218.11|1216.11|1219.04|1217.04|1220.21|1218.21|1217.58|1215.58|0
1750757700000|2025-06-24 09:35:00|1219.26|1217.26|1220.55|1218.55|1220.76|1218.76|1218.85|1216.85|0
1750758000000|2025-06-24 09:40:00|1220.43|1218.43|1218.83|1216.83|1220.6|1218.6|1218.16|1216.16|0
1750758300000|2025-06-24 09:45:00|1218.94|1216.94|1215.51|1213.51|1219.49|1217.49|1215.51|1213.51|0
1750758600000|2025-06-24 09:50:00|1215.4|1213.4|1214.17|1212.17|1215.62|1213.62|1213.64|1211.64|0
1750758900000|2025-06-24 09:55:00|1213.96|1211.96|1213.81|1211.81|1214.33|1212.33|1212.76|1210.76|0
1750759200000|2025-06-24 10:00:00|1213.37|1211.37|1211.65|1209.65|1215.84|1213.84|1211.09|1209.09|0
1750759500000|2025-06-24 10:05:00|1212.09|1210.09|1210.73|1208.73|1212.31|1210.31|1209.98|1207.98|0
1750759800000|2025-06-24 10:10:00|1210.77|1208.77|1209.78|1207.78|1212.09|1210.09|1209.11|1207.11|0
1750760100000|2025-06-24 10:15:00|1210.21|1208.21|1210.99|1208.99|1211.81|1209.81|1208.94|1206.94|0
1750760400000|2025-06-24 10:20:00|1210.88|1208.88|1212.59|1210.59|1212.84|1210.84|1210.88|1208.88|0
1750760700000|2025-06-24 10:25:00|1212.15|1210.15|1210.74|1208.74|1212.37|1210.37|1210.15|1208.15|0
1750761000000|2025-06-24 10:30:00|1210.62|1208.62|1209.56|1207.56|1210.74|1208.74|1207.7|1205.7|0
1750761300000|2025-06-24 10:35:00|1209.64|1207.64|1209.24|1207.24|1210.93|1208.93|1209.02|1207.02|0
1750761600000|2025-06-24 10:40:00|1209.46|1207.46|1209.96|1207.96|1213.69|1211.69|1209.13|1207.13|0
1750761900000|2025-06-24 10:45:00|1210.51|1208.51|1211.4|1209.4|1211.81|1209.81|1210.51|1208.51|0
1750762200000|2025-06-24 10:50:00|1211.51|1209.51|1211.48|1209.48|1212.66|1210.66|1210.36|1208.36|0
1750762500000|2025-06-24 10:55:00|1211.37|1209.37|1209.76|1207.76|1212.7|1210.7|1208.66|1206.66|0
1750762800000|2025-06-24 11:00:00|1209.54|1207.54|1210.32|1208.32|1211.91|1209.91|1207.96|1205.96|0
1750763100000|2025-06-24 11:05:00|1210.54|1208.54|1207.18|1205.18|1211.14|1209.14|1206.89|1204.89|0
1750763400000|2025-06-24 11:10:00|1207.06|1205.06|1206.94|1204.94|1208.19|1206.19|1205.68|1203.68|0
1750763700000|2025-06-24 11:15:00|1206.85|1204.85|1205.39|1203.39|1207.95|1205.95|1200.35|1198.35|0
1750764000000|2025-06-24 11:20:00|1205.28|1203.28|1206.84|1204.84|1206.9|1204.9|1203.07|1201.07|0
1750764300000|2025-06-24 11:25:00|1206.4|1204.4|1212.16|1210.16|1212.71|1210.71|1206.29|1204.29|0
1750764600000|2025-06-24 11:30:00|1211.61|1209.61|1208.39|1206.39|1213.71|1211.71|1208.03|1206.03|0
1750764900000|2025-06-24 11:35:00|1208.17|1206.17|1210.67|1208.67|1211|1209|1207.44|1205.44|0
1750765200000|2025-06-24 11:40:00|1210.89|1208.89|1209.07|1207.07|1210.89|1208.89|1208.42|1206.42|0
1750765500000|2025-06-24 11:45:00|1209.41|1207.41|1211.59|1209.59|1211.75|1209.75|1209.41|1207.41|0
1750765800000|2025-06-24 11:50:00|1211.49|1209.49|1209.96|1207.96|1211.92|1209.92|1209.31|1207.31|0
1750766100000|2025-06-24 11:55:00|1210.07|1208.07|1210.98|1208.98|1211.52|1209.52|1209.18|1207.18|0
1750766400000|2025-06-24 12:00:00|1210.76|1208.76|1210.83|1208.83|1212.15|1210.15|1209.79|1207.79|0
1750766700000|2025-06-24 12:05:00|1210.95|1208.95|1211.47|1209.47|1212.89|1210.89|1210.14|1208.14|0
1750767000000|2025-06-24 12:10:00|1211.58|1209.58|1206.44|1204.44|1211.67|1209.67|1206.35|1204.35|0
1750767300000|2025-06-24 12:15:00|1206.77|1204.77|1205.39|1203.39|1207.04|1205.04|1204.53|1202.53|0
1750767600000|2025-06-24 12:20:00|1205.61|1203.61|1207.59|1205.59|1208.94|1206.94|1204.86|1202.86|0
1750767900000|2025-06-24 12:25:00|1207.16|1205.16|1206.8|1204.8|1208.09|1206.09|1204.95|1202.95|0
1750768200000|2025-06-24 12:30:00|1206.79|1204.79|1206.25|1204.25|1209.17|1207.17|1202.64|1200.64|0
1750768500000|2025-06-24 12:35:00|1206.93|1204.93|1208.37|1206.37|1208.96|1206.96|1206.55|1204.55|0
1750768800000|2025-06-24 12:40:00|1208.33|1206.33|1208.16|1206.16|1209.21|1207.21|1206.34|1204.34|0
1750769100000|2025-06-24 12:45:00|1208.11|1206.11|1205.37|1203.37|1209.86|1207.86|1205.37|1203.37|0
1750769400000|2025-06-24 12:50:00|1205.92|1203.92|1204.4|1202.4|1208.47|1206.47|1203.73|1201.73|0
1750769700000|2025-06-24 12:55:00|1204.29|1202.29|1206.11|1204.11|1206.42|1204.42|1203.77|1201.77|0
1750770000000|2025-06-24 13:00:00|1205.89|1203.89|1204.8|1202.8|1206.95|1204.95|1204.41|1202.41|0
1750770300000|2025-06-24 13:05:00|1204.69|1202.69|1205.86|1203.86|1206.24|1204.24|1204.36|1202.36|0
1750770600000|2025-06-24 13:10:00|1206.08|1204.08|1207.08|1205.08|1207.3|1205.3|1205.12|1203.12|0
1750770900000|2025-06-24 13:15:00|1206.8|1204.8|1209.11|1207.11|1209.89|1207.89|1204.44|1202.44|0
1750771200000|2025-06-24 13:20:00|1209.22|1207.22|1209.73|1206.93|1210.26|1208.26|1207.08|1205.08|0
1750771500000|2025-06-24 13:25:00|1209.08|1206.28|1206.67|1203.87|1210.82|1208.02|1206.23|1203.43|0
1750771800000|2025-06-24 13:30:00|1204.21|1202.21|1205.73|1203.73|1209.15|1207.15|1203.02|1201.02|0
1750772100000|2025-06-24 13:35:00|1205.51|1203.51|1210.19|1208.19|1210.96|1208.96|1205.3|1203.3|0
1750772400000|2025-06-24 13:40:00|1210.71|1208.71|1211.39|1209.39|1213.99|1211.99|1210.5|1208.5|0
1750772700000|2025-06-24 13:45:00|1211.25|1209.25|1209.64|1207.64|1214.55|1212.55|1209.42|1207.42|0
1750773000000|2025-06-24 13:50:00|1210.24|1208.24|1206.67|1204.67|1211.22|1209.22|1206.23|1204.23|0
1750773300000|2025-06-24 13:55:00|1206.89|1204.89|1202.26|1200.26|1207.32|1205.32|1200.61|1198.61|0
1750773600000|2025-06-24 14:00:00|1201.61|1199.61|1205.37|1203.37|1206.13|1204.13|1201.17|1199.17|0
1750773900000|2025-06-24 14:05:00|1205.59|1203.59|1203.37|1201.37|1207.36|1205.36|1198.16|1196.16|0
1750774200000|2025-06-24 14:10:00|1203.15|1201.15|1202.42|1200.42|1204.68|1202.68|1202.06|1200.06|0
1750774500000|2025-06-24 14:15:00|1202.64|1200.64|1206.46|1204.46|1207.28|1205.28|1202.64|1200.64|0
1750774800000|2025-06-24 14:20:00|1206.35|1204.35|1210.21|1208.21|1210.21|1208.21|1206.35|1204.35|0
1750775100000|2025-06-24 14:25:00|1209.99|1207.99|1207.56|1205.56|1210.14|1208.14|1205.27|1203.27|0
1750775400000|2025-06-24 14:30:00|1207.78|1205.78|1210.31|1208.31|1210.4|1208.4|1207.11|1205.11|0
1750775700000|2025-06-24 14:35:00|1210.09|1208.09|1209.25|1207.25|1210.5|1208.5|1208.48|1206.48|0
1750776000000|2025-06-24 14:40:00|1209.03|1207.03|1212.29|1210.29|1213.42|1211.42|1208.71|1206.71|0
1750776300000|2025-06-24 14:45:00|1212.07|1210.07|1211.62|1209.62|1213.68|1211.68|1210.84|1208.84|0
1750776600000|2025-06-24 14:50:00|1211.4|1209.4|1212.81|1210.81|1213.03|1211.03|1210.19|1208.19|0
1750776900000|2025-06-24 14:55:00|1213.25|1211.25|1210.28|1208.28|1213.73|1211.73|1207.46|1205.46|0
1750777200000|2025-06-24 15:00:00|1210.72|1208.72|1213.56|1211.56|1215.51|1213.51|1210.72|1208.72|0
1750777500000|2025-06-24 15:05:00|1213.77|1211.77|1212.4|1210.4|1215.71|1213.71|1211.37|1209.37|0
1750777800000|2025-06-24 15:10:00|1212.35|1210.35|1214.87|1212.87|1215.44|1213.44|1212.35|1210.35|0
1750778100000|2025-06-24 15:15:00|1215.08|1213.08|1214.05|1212.05|1216.04|1214.04|1213.81|1211.81|0
1750778400000|2025-06-24 15:20:00|1213.96|1211.96|1217.16|1215.16|1218.4|1216.4|1213.62|1211.62|0
1750778700000|2025-06-24 15:25:00|1217.41|1215.41|1217.84|1215.84|1218.14|1216.14|1216.86|1214.86|0
1750779000000|2025-06-24 15:30:00|1217.74|1215.74|1219.21|1217.21|1219.33|1217.33|1217.48|1215.48|0
1750779300000|2025-06-24 15:35:00|1219.45|1217.45|1220.86|1218.86|1221.57|1219.57|1218.7|1216.7|0
1750779600000|2025-06-24 15:40:00|1221.08|1219.08|1220.44|1218.44|1221.4|1219.4|1219.1|1217.1|0
1750779900000|2025-06-24 15:45:00|1220.66|1218.66|1221.88|1219.88|1221.88|1219.88|1219.35|1217.35|0
1750780200000|2025-06-24 15:50:00|1221.66|1219.66|1219.28|1217.28|1221.76|1219.76|1218.27|1216.27|0
1750780500000|2025-06-24 15:55:00|1219.06|1217.06|1218.53|1216.53|1220.41|1218.41|1217.64|1215.64|0
1750780800000|2025-06-24 16:00:00|1218.75|1216.75|1221.16|1219.16|1221.63|1219.63|1217.68|1215.68|0
1750781100000|2025-06-24 16:05:00|1221.84|1219.84|1220.65|1218.65|1221.84|1219.84|1219.96|1217.96|0
1750781400000|2025-06-24 16:10:00|1220.75|1218.75|1221.51|1219.51|1222.32|1220.32|1220.33|1218.33|0
1750781700000|2025-06-24 16:15:00|1221.73|1219.73|1222.82|1220.82|1223.04|1221.04|1221.44|1219.44|0
1750782000000|2025-06-24 16:20:00|1222.7|1220.7|1223.52|1221.52|1223.67|1221.67|1221.23|1219.23|0
1750782300000|2025-06-24 16:25:00|1222.98|1220.98|1224.82|1222.82|1225.57|1223.57|1222.61|1220.61|0
1750782600000|2025-06-24 16:30:00|1225.11|1223.11|1225.64|1223.64|1227.06|1225.06|1225|1223|0
1750782900000|2025-06-24 16:35:00|1226.08|1224.08|1227.56|1225.56|1227.87|1225.87|1225.14|1223.14|0
1750783200000|2025-06-24 16:40:00|1227.34|1225.34|1230.96|1228.96|1231.23|1229.23|1227.34|1225.34|0
1750783500000|2025-06-24 16:45:00|1231.3|1229.3|1228.59|1226.59|1231.3|1229.3|1227.69|1225.69|0
1750783800000|2025-06-24 16:50:00|1227.63|1225.63|1226.76|1224.76|1228.49|1226.49|1226.56|1224.56|0
1750784100000|2025-06-24 16:55:00|1226.54|1224.54|1226.42|1224.42|1227.25|1225.25|1223.98|1221.98|0
1750784400000|2025-06-24 17:00:00|1226.53|1224.53|1228.25|1226.25|1228.97|1226.97|1225.53|1223.53|0
1750784700000|2025-06-24 17:05:00|1228.03|1226.03|1227.55|1225.55|1228.66|1226.66|1226.12|1224.12|0
1750785000000|2025-06-24 17:10:00|1227.65|1225.65|1227.93|1225.93|1228.69|1226.69|1227.16|1225.16|0
1750785300000|2025-06-24 17:15:00|1227.82|1225.82|1228.28|1226.28|1229.45|1227.45|1224.45|1222.45|0
1750785600000|2025-06-24 17:20:00|1228.32|1226.32|1225.13|1223.13|1228.54|1226.54|1223.63|1221.63|0
1750785900000|2025-06-24 17:25:00|1224.73|1222.73|1223.95|1221.95|1225.68|1223.68|1223.59|1221.59|0
1750786200000|2025-06-24 17:30:00|1224.17|1222.17|1225.92|1223.92|1226.61|1224.61|1223.87|1221.87|0
1750786500000|2025-06-24 17:35:00|1225.7|1223.7|1226.17|1224.17|1226.8|1224.8|1224.78|1222.78|0
1750786800000|2025-06-24 17:40:00|1225.95|1223.95|1228.29|1226.29|1229.25|1227.25|1225.95|1223.95|0
1750787100000|2025-06-24 17:45:00|1228.07|1226.07|1230.24|1228.24|1231.22|1229.22|1227.64|1225.64|0
1750787400000|2025-06-24 17:50:00|1230.46|1228.46|1232.69|1230.69|1232.91|1230.91|1229.92|1227.92|0
1750787700000|2025-06-24 17:55:00|1232.4|1230.4|1231|1229|1232.4|1230.4|1230.81|1228.81|0
1750788000000|2025-06-24 18:00:00|1231.22|1229.22|1232.3|1230.3|1233.79|1231.79|1231.22|1229.22|0
1750788300000|2025-06-24 18:05:00|1232.41|1230.41|1231.97|1229.97|1232.56|1230.56|1230.14|1228.14|0
1750788600000|2025-06-24 18:10:00|1231.68|1229.68|1229.78|1227.78|1232.57|1230.57|1229.53|1227.53|0
1750788900000|2025-06-24 18:15:00|1229.72|1227.72|1230.25|1228.25|1231.01|1229.01|1229.34|1227.34|0
1750789200000|2025-06-24 18:20:00|1230.05|1228.05|1230.59|1228.59|1231.16|1229.16|1229.91|1227.91|0
1750789500000|2025-06-24 18:25:00|1230.64|1228.64|1229.65|1227.65|1231.21|1229.21|1229.14|1227.14|0
1750789800000|2025-06-24 18:30:00|1229.43|1227.43|1228.65|1226.65|1229.65|1227.65|1228.22|1226.22|0
1750790100000|2025-06-24 18:35:00|1228.87|1226.87|1230.46|1228.46|1232.49|1230.49|1228.58|1226.58|0
1750790400000|2025-06-24 18:40:00|1230.68|1228.68|1230.9|1228.9|1231.76|1229.76|1230.04|1228.04|0
1750790700000|2025-06-24 18:45:00|1230.63|1228.63|1230.3|1228.3|1231.96|1229.96|1230.08|1228.08|0
1750791000000|2025-06-24 18:50:00|1230.36|1228.36|1230.02|1228.02|1231.05|1229.05|1229.6|1227.6|0
1750791300000|2025-06-24 18:55:00|1229.94|1227.94|1232.27|1230.27|1232.85|1230.85|1229.55|1227.55|0
1750791600000|2025-06-24 19:00:00|1232.49|1230.49|1233.67|1231.67|1234.74|1232.74|1232.49|1230.49|0
1750791900000|2025-06-24 19:05:00|1233.45|1231.45|1234.38|1232.38|1234.77|1232.77|1233.01|1231.01|0
1750792200000|2025-06-24 19:10:00|1234.13|1232.13|1234.11|1232.11|1234.33|1232.33|1232.48|1230.48|0
1750792500000|2025-06-24 19:15:00|1233.87|1231.87|1233.76|1231.76|1234.9|1232.9|1233.7|1231.7|0
1750792800000|2025-06-24 19:20:00|1233.96|1231.96|1234.59|1232.59|1235.28|1233.28|1233.23|1231.23|0
1750793100000|2025-06-24 19:25:00|1234.73|1232.73|1233.93|1231.93|1234.95|1232.95|1233.61|1231.61|0
1750793400000|2025-06-24 19:30:00|1233.71|1231.71|1234.93|1232.93|1236.79|1234.79|1233.44|1231.44|0
1750793700000|2025-06-24 19:35:00|1234.71|1232.71|1235.69|1233.69|1236.57|1234.57|1234.71|1232.71|0
1750794000000|2025-06-24 19:40:00|1235.91|1233.91|1235.58|1233.58|1236.22|1234.22|1234.67|1232.67|0
1750794300000|2025-06-24 19:45:00|1235.36|1233.36|1235.87|1233.87|1236.29|1234.29|1233.85|1231.85|0
1750794600000|2025-06-24 19:50:00|1235.65|1233.65|1229.93|1227.93|1235.65|1233.65|1229.93|1227.93|0
1750794900000|2025-06-24 19:55:00|1228.83|1226.83|1228.1|1226.1|1231.28|1229.28|1227.32|1225.32|0
1750795200000|2025-06-24 20:00:00|1226.34|1224.34|1227.53|1225.53|1228.45|1226.45|1225.81|1223.81|0
1750795500000|2025-06-24 20:05:00|1227.31|1225.31|1226.75|1224.75|1227.66|1225.66|1225.87|1223.87|0
1750795800000|2025-06-24 20:10:00|1226.97|1224.97|1226.51|1224.51|1227.51|1225.51|1225.71|1223.71|0
1750796100000|2025-06-24 20:15:00|1226.34|1224.34|1225.32|1223.32|1226.68|1224.68|1224.35|1222.35|0
1750796400000|2025-06-24 20:20:00|1225.76|1223.76|1225.22|1223.22|1226.69|1224.69|1225.22|1223.22|0
1750796700000|2025-06-24 20:25:00|1225.44|1223.44|1225.55|1223.55|1226.58|1224.58|1225.22|1223.22|0
1750797000000|2025-06-24 20:30:00|1225.33|1223.33|1226.12|1224.12|1226.43|1224.43|1225.33|1223.33|0
1750797300000|2025-06-24 20:35:00|1226.34|1224.34|1226.34|1224.34|1226.83|1224.83|1225.99|1223.99|0
1750797600000|2025-06-24 20:40:00|1226.14|1224.14|1226.21|1224.21|1226.73|1224.73|1225.87|1223.87|0
1750797900000|2025-06-24 20:45:00|1225.99|1223.99|1227.1|1225.1|1228|1226|1225.99|1223.99|0
1750798200000|2025-06-24 20:50:00|1226.88|1224.88|1226.26|1224.26|1227.16|1225.16|1225.92|1223.92|0
1750798500000|2025-06-24 20:55:00|1226.87|1224.07|1225.99|1223.19|1226.87|1224.07|1225.99|1223.19|0
1750798800000|2025-06-24 21:00:00|1226.03|1223.23|1226.92|1224.12|1227.12|1224.32|1226.03|1223.23|0
1750799100000|2025-06-24 21:05:00|1227.04|1224.24|1229.1|1226.3|1229.1|1226.3|1227.04|1224.24|0
1750799400000|2025-06-24 21:10:00|1229.14|1226.34|1228|1225.2|1229.14|1226.34|1227.8|1225|0
1750799700000|2025-06-24 21:15:00|1227.8|1225|1228.08|1225.28|1228.08|1225.28|1227.56|1224.76|0
1750800000000|2025-06-24 21:20:00|1228.29|1225.49|1228.08|1225.28|1228.29|1225.49|1228.08|1225.28|0
1750800300000|2025-06-24 21:25:00|1227.64|1224.84|1227.11|1224.31|1227.64|1224.84|1227.07|1224.27|0
1750800600000|2025-06-24 21:30:00|1227.03|1224.23|1227.03|1224.23|1227.27|1224.47|1226.79|1223.99|0
1750800900000|2025-06-24 21:35:00|1226.99|1224.19|1225.36|1222.56|1226.99|1224.19|1224.84|1222.04|0
1750801200000|2025-06-24 21:40:00|1225.6|1222.8|1225.85|1223.05|1226.5|1223.7|1225.6|1222.8|0
1750801500000|2025-06-24 21:45:00|1226.03|1223.23|1226.42|1223.62|1226.42|1223.62|1226.03|1223.23|0
1750801800000|2025-06-24 21:50:00|1226.5|1223.7|1226.23|1223.43|1226.5|1223.7|1226.11|1223.31|0
1750802100000|2025-06-24 21:55:00|1226.31|1223.51|1226.12|1223.32|1226.48|1223.68|1226.12|1223.32|0
1750802400000|2025-06-24 22:00:00|1224.88|1222.08|1222.46|1219.66|1225.21|1222.41|1221.69|1218.89|0
1750802700000|2025-06-24 22:05:00|1223.01|1220.21|1223.45|1220.65|1223.67|1220.87|1221.91|1219.11|0
1750803000000|2025-06-24 22:10:00|1223.67|1220.87|1223.67|1220.87|1224.33|1221.53|1223.23|1220.43|0
1750803300000|2025-06-24 22:15:00|1223.55|1220.75|1223.23|1220.43|1223.99|1221.19|1221.91|1219.11|0
1750803600000|2025-06-24 22:20:00|1223.01|1220.21|1223.22|1220.42|1224.99|1222.19|1222.79|1219.99|0
1750803900000|2025-06-24 22:25:00|1223.33|1220.53|1224.76|1221.96|1224.76|1221.96|1223.22|1220.42|0
1750804200000|2025-06-24 22:30:00|1224.87|1222.07|1223.88|1221.08|1224.98|1222.18|1223.22|1220.42|0
1750804500000|2025-06-24 22:35:00|1223.66|1220.86|1222.23|1219.43|1223.99|1221.19|1222.23|1219.43|0
1750804800000|2025-06-24 22:40:00|1222.34|1219.54|1224.1|1221.3|1224.65|1221.85|1222.23|1219.43|0
1750805100000|2025-06-24 22:45:00|1224.2|1221.4|1224.54|1221.74|1224.76|1221.96|1223.88|1221.08|0
1750805400000|2025-06-24 22:50:00|1224.32|1221.52|1223.88|1221.08|1224.76|1221.96|1223.22|1220.42|0
1750805700000|2025-06-24 22:55:00|1223.66|1220.86|1223.66|1220.86|1223.88|1221.08|1223.54|1220.74|0
1750806000000|2025-06-24 23:00:00|1223.76|1220.96|1224.31|1221.51|1226.3|1223.5|1223.76|1220.96|0
1750806300000|2025-06-24 23:05:00|1223.87|1221.07|1224.09|1221.29|1224.31|1221.51|1223.43|1220.63|0
1750806600000|2025-06-24 23:10:00|1223.98|1221.18|1223.65|1220.85|1224.53|1221.73|1223.43|1220.63|0
1750806900000|2025-06-24 23:15:00|1223.87|1221.07|1222.33|1219.53|1223.87|1221.07|1221.89|1219.09|0
1750807200000|2025-06-24 23:20:00|1222.55|1219.75|1223.65|1220.85|1223.87|1221.07|1222.55|1219.75|0
1750807500000|2025-06-24 23:25:00|1223.75|1220.95|1224.09|1221.29|1224.53|1221.73|1223.65|1220.85|0
1750807800000|2025-06-24 23:30:00|1223.87|1221.07|1223.21|1220.41|1224.09|1221.29|1223.21|1220.41|0
1750808100000|2025-06-24 23:35:00|1223.43|1220.63|1224.08|1221.28|1224.31|1221.51|1223.21|1220.41|0
1750808400000|2025-06-24 23:40:00|1223.97|1221.17|1224.52|1221.72|1224.74|1221.94|1223.64|1220.84|0
1750808700000|2025-06-24 23:45:00|1224.74|1221.94|1224.52|1221.72|1224.96|1222.16|1224.3|1221.5|0
1750809000000|2025-06-24 23:50:00|1224.19|1221.39|1224.19|1221.39|1225.07|1222.27|1224.08|1221.28|0
1750809300000|2025-06-24 23:55:00|1224.3|1221.5|1228.26|1225.46|1229.14|1226.34|1224.3|1221.5|0
1750809600000|2025-06-25 00:00:00|1228.7|1225.9|1226.94|1224.14|1228.7|1225.9|1226.82|1224.02|0
1750809900000|2025-06-25 00:05:00|1226.82|1224.02|1229.24|1226.44|1229.58|1226.78|1226.72|1223.92|0
1750810200000|2025-06-25 00:10:00|1229.14|1226.34|1228.92|1226.12|1229.8|1227|1227.92|1225.12|0
1750810500000|2025-06-25 00:15:00|1229.14|1226.34|1229.32|1227.32|1230.85|1228.85|1228.83|1226.34|0
1750810800000|2025-06-25 00:20:00|1229.42|1227.42|1228.99|1226.99|1229.42|1227.42|1228.29|1226.29|0
1750811100000|2025-06-25 00:25:00|1229.21|1227.21|1230.14|1228.14|1230.64|1228.64|1228.48|1226.48|0
1750811400000|2025-06-25 00:30:00|1230.24|1228.24|1228.44|1226.44|1230.44|1228.44|1228.44|1226.44|0
1750811700000|2025-06-25 00:35:00|1228|1226|1226.28|1224.28|1229.38|1227.38|1226.28|1224.28|0
1750812000000|2025-06-25 00:40:00|1226.5|1224.5|1228.81|1226.81|1228.82|1226.82|1226.42|1224.42|0
1750812300000|2025-06-25 00:45:00|1229.03|1227.03|1227.87|1225.87|1229.11|1227.11|1227.47|1225.47|0
1750812600000|2025-06-25 00:50:00|1227.53|1225.53|1228.81|1226.81|1229.33|1227.33|1227.31|1225.31|0
1750812900000|2025-06-25 00:55:00|1228.7|1226.7|1229.56|1227.56|1229.87|1227.87|1228.7|1226.7|0
1750813200000|2025-06-25 01:00:00|1229.12|1227.12|1227.71|1225.71|1229.55|1227.55|1227.55|1225.55|0
1750813500000|2025-06-25 01:05:00|1227.93|1225.93|1226.8|1224.8|1227.93|1225.93|1226.48|1224.48|0
1750813800000|2025-06-25 01:10:00|1226.78|1224.78|1227.96|1225.96|1229.04|1227.04|1226.67|1224.67|0
1750814100000|2025-06-25 01:15:00|1227.93|1225.93|1226.4|1224.4|1227.93|1225.93|1225.94|1223.94|0
1750814400000|2025-06-25 01:20:00|1226.62|1224.62|1226.39|1224.39|1226.72|1224.72|1225.81|1223.81|0
1750814700000|2025-06-25 01:25:00|1226.35|1224.35|1224.51|1222.51|1226.4|1224.4|1224.19|1222.19|0
1750815000000|2025-06-25 01:30:00|1224.39|1222.39|1224.8|1222.8|1225.01|1223.01|1223.66|1221.66|0
1750815300000|2025-06-25 01:35:00|1224.98|1222.98|1225.68|1223.68|1226.19|1224.19|1224.61|1222.61|0
1750815600000|2025-06-25 01:40:00|1225.9|1223.9|1225.44|1223.44|1226.19|1224.19|1225|1223|0
1750815900000|2025-06-25 01:45:00|1225.03|1223.03|1225.2|1223.2|1227.2|1225.2|1224.69|1222.69|0
1750816200000|2025-06-25 01:50:00|1224.9|1222.9|1224.27|1222.27|1225.38|1223.38|1223.17|1221.17|0
1750816500000|2025-06-25 01:55:00|1224.16|1222.16|1224.15|1222.15|1225.84|1223.84|1223.15|1221.15|0
1750816800000|2025-06-25 02:00:00|1224.37|1222.37|1224.05|1222.05|1224.83|1222.83|1223.76|1221.76|0
1750817100000|2025-06-25 02:05:00|1224|1222|1224.36|1222.36|1225.08|1223.08|1223.74|1221.74|0
1750817400000|2025-06-25 02:10:00|1224.17|1222.17|1224.38|1222.38|1224.88|1222.88|1223.76|1221.76|0
1750817700000|2025-06-25 02:15:00|1224.27|1222.27|1224.36|1222.36|1224.6|1222.6|1223.92|1221.92|0
1750818000000|2025-06-25 02:20:00|1224.58|1222.58|1224.6|1222.6|1224.91|1222.91|1223.18|1221.18|0
1750818300000|2025-06-25 02:25:00|1223.84|1221.84|1224.28|1222.28|1224.68|1222.68|1223.45|1221.45|0
1750818600000|2025-06-25 02:30:00|1224.57|1222.57|1225.14|1223.14|1225.27|1223.27|1224.17|1222.17|0
1750818900000|2025-06-25 02:35:00|1225.36|1223.36|1225.31|1223.31|1225.56|1223.56|1224.7|1222.7|0
1750819200000|2025-06-25 02:40:00|1225.53|1223.53|1225.42|1223.42|1225.75|1223.75|1225.05|1223.05|0
1750819500000|2025-06-25 02:45:00|1225.44|1223.44|1224.89|1222.89|1225.51|1223.51|1224.55|1222.55|0
1750819800000|2025-06-25 02:50:00|1224.77|1222.77|1224.54|1222.54|1225.1|1223.1|1224.34|1222.34|0
1750820100000|2025-06-25 02:55:00|1224.31|1222.31|1224.92|1222.92|1225.12|1223.12|1223.72|1221.72|0
1750820400000|2025-06-25 03:00:00|1225.14|1223.14|1226.62|1224.62|1226.62|1224.62|1224.98|1222.98|0
1750820700000|2025-06-25 03:05:00|1226.88|1224.88|1227.63|1225.63|1227.71|1225.71|1226.51|1224.51|0
1750821000000|2025-06-25 03:10:00|1227.47|1225.47|1227.16|1225.16|1228.48|1226.48|1227.11|1225.11|0
1750821300000|2025-06-25 03:15:00|1226.72|1224.72|1226.27|1224.27|1227.09|1225.09|1226.07|1224.07|0
1750821600000|2025-06-25 03:20:00|1226.38|1224.38|1227.59|1225.59|1227.69|1225.69|1226.38|1224.38|0
1750821900000|2025-06-25 03:25:00|1227.42|1225.42|1228.29|1226.29|1228.29|1226.29|1226.87|1224.87|0
1750822200000|2025-06-25 03:30:00|1227.79|1225.79|1228.18|1226.18|1228.79|1226.79|1227.7|1225.7|0
1750822500000|2025-06-25 03:35:00|1228.08|1226.08|1227.72|1225.72|1228.15|1226.15|1227.46|1225.46|0
1750822800000|2025-06-25 03:40:00|1227.5|1225.5|1226.09|1224.09|1227.74|1225.74|1226.09|1224.09|0
1750823100000|2025-06-25 03:45:00|1226.07|1224.07|1225.31|1223.31|1226.41|1224.41|1225.28|1223.28|0
1750823400000|2025-06-25 03:50:00|1225.41|1223.41|1225.64|1223.64|1226.41|1224.41|1225.31|1223.31|0
1750823700000|2025-06-25 03:55:00|1225.87|1223.87|1225.46|1223.46|1226.11|1224.11|1225.46|1223.46|0
1750824000000|2025-06-25 04:00:00|1225.69|1223.69|1225.71|1223.71|1226.1|1224.1|1225.51|1223.51|0
1750824300000|2025-06-25 04:05:00|1225.45|1223.45|1227.2|1225.2|1227.8|1225.8|1225.45|1223.45|0
1750824600000|2025-06-25 04:10:00|1227.42|1225.42|1227.18|1225.18|1227.54|1225.54|1226.63|1224.63|0
1750824900000|2025-06-25 04:15:00|1227.17|1225.17|1227.4|1225.4|1227.64|1225.64|1227.02|1225.02|0
1750825200000|2025-06-25 04:20:00|1227.51|1225.51|1228.27|1226.27|1228.27|1226.27|1227.06|1225.06|0
1750825500000|2025-06-25 04:25:00|1228.16|1226.16|1227.88|1225.88|1228.6|1226.6|1227.75|1225.75|0
1750825800000|2025-06-25 04:30:00|1228.21|1226.21|1228.42|1226.42|1228.54|1226.54|1227.94|1225.94|0
1750826100000|2025-06-25 04:35:00|1228.4|1226.4|1228.02|1226.02|1228.4|1226.4|1226.85|1224.85|0
1750826400000|2025-06-25 04:40:00|1228.13|1226.13|1228.12|1226.12|1228.77|1226.77|1227.84|1225.84|0
1750826700000|2025-06-25 04:45:00|1228.07|1226.07|1228.42|1226.42|1228.57|1226.57|1226.65|1224.65|0
1750827000000|2025-06-25 04:50:00|1228.15|1226.15|1228.75|1226.75|1229.24|1227.24|1227.79|1225.79|0
1750827300000|2025-06-25 04:55:00|1228.92|1226.92|1229.59|1227.59|1229.98|1227.98|1228.84|1226.84|0
1750827600000|2025-06-25 05:00:00|1229.48|1227.48|1229.82|1227.82|1230.09|1228.09|1228.45|1226.45|0
1750827900000|2025-06-25 05:05:00|1229.64|1227.64|1229.87|1227.87|1230.12|1228.12|1229.32|1227.32|0
1750828200000|2025-06-25 05:10:00|1230.09|1228.09|1230.51|1228.51|1230.83|1228.83|1229.72|1227.72|0
1750828500000|2025-06-25 05:15:00|1230.58|1228.58|1229.98|1227.98|1230.65|1228.65|1229.42|1227.42|0
1750828800000|2025-06-25 05:20:00|1229.81|1227.81|1230.6|1228.6|1230.78|1228.78|1229.75|1227.75|0
1750829100000|2025-06-25 05:25:00|1230.38|1228.38|1229.9|1227.9|1231.6|1229.6|1229.9|1227.9|0
1750829400000|2025-06-25 05:30:00|1229.79|1227.79|1230.11|1228.11|1231.92|1229.92|1229.79|1227.79|0
1750829700000|2025-06-25 05:35:00|1229.99|1227.99|1230.06|1228.06|1231.46|1229.46|1229.48|1227.48|0
1750830000000|2025-06-25 05:40:00|1229.84|1227.84|1230.41|1228.41|1230.78|1228.78|1229.66|1227.66|0
1750830300000|2025-06-25 05:45:00|1230.63|1228.63|1229.5|1227.5|1230.63|1228.63|1229.5|1227.5|0
1750830600000|2025-06-25 05:50:00|1229.77|1227.77|1230.06|1228.06|1230.54|1228.54|1229.55|1227.55|0
1750830900000|2025-06-25 05:55:00|1229.95|1227.95|1230.15|1228.15|1230.37|1228.37|1229.54|1227.54|0
1750831200000|2025-06-25 06:00:00|1229.93|1227.93|1229.53|1227.53|1231.19|1229.19|1229.52|1227.52|0
1750831500000|2025-06-25 06:05:00|1229.09|1227.09|1230.74|1228.74|1230.84|1228.84|1229.09|1227.09|0
1750831800000|2025-06-25 06:10:00|1230.46|1228.46|1230.65|1228.65|1231.41|1229.41|1230.13|1228.13|0
1750832100000|2025-06-25 06:15:00|1230.45|1228.45|1228.32|1226.32|1230.45|1228.45|1227.65|1225.65|0
1750832400000|2025-06-25 06:20:00|1228.21|1226.21|1229.15|1227.15|1229.26|1227.26|1227.88|1225.88|0
1750832700000|2025-06-25 06:25:00|1229.37|1227.37|1229.15|1227.15|1230.5|1228.5|1228.79|1226.79|0
1750833000000|2025-06-25 06:30:00|1229.27|1227.27|1228.98|1226.98|1229.43|1227.43|1228.25|1226.25|0
1750833300000|2025-06-25 06:35:00|1228.54|1226.54|1229.69|1227.69|1229.91|1227.91|1228.23|1226.23|0
1750833600000|2025-06-25 06:40:00|1229.71|1227.71|1229.46|1227.46|1230.06|1228.06|1229.06|1227.06|0
1750833900000|2025-06-25 06:45:00|1229.57|1227.57|1229.44|1227.44|1229.71|1227.71|1228.3|1226.3|0
1750834200000|2025-06-25 06:50:00|1229.66|1227.66|1228.33|1226.33|1229.66|1227.66|1228.21|1226.21|0
1750834500000|2025-06-25 06:55:00|1228.22|1226.22|1227.09|1225.09|1229.27|1227.27|1227.09|1225.09|0
1750834800000|2025-06-25 07:00:00|1227.21|1225.21|1228.95|1226.95|1228.95|1226.95|1227.09|1225.09|0
1750835100000|2025-06-25 07:05:00|1229.1|1227.1|1228.52|1226.52|1229.1|1227.1|1226.64|1224.64|0
1750835400000|2025-06-25 07:10:00|1228.4|1226.4|1229.22|1227.22|1229.92|1227.92|1227.86|1225.86|0
1750835700000|2025-06-25 07:15:00|1229.32|1227.32|1227.46|1225.46|1229.69|1227.69|1227.46|1225.46|0
1750836000000|2025-06-25 07:20:00|1227.34|1225.34|1227.86|1225.86|1228.17|1226.17|1227.34|1225.34|0
1750836300000|2025-06-25 07:25:00|1227.96|1225.96|1229.85|1227.85|1230.07|1228.07|1227.93|1225.93|0
1750836600000|2025-06-25 07:30:00|1230.33|1228.33|1227.47|1225.47|1230.92|1228.92|1227.08|1225.08|0
1750836900000|2025-06-25 07:35:00|1227.49|1225.49|1227.97|1225.97|1229.4|1227.4|1227.49|1225.49|0
1750837200000|2025-06-25 07:40:00|1227.85|1225.85|1227.26|1225.26|1228.85|1226.85|1227.26|1225.26|0
1750837500000|2025-06-25 07:45:00|1227.36|1225.36|1227.07|1225.07|1228.09|1226.09|1225.51|1223.51|0
1750837800000|2025-06-25 07:50:00|1226.85|1224.85|1227.61|1225.61|1228.34|1226.34|1226.85|1224.85|0
1750838100000|2025-06-25 07:55:00|1227.72|1225.72|1228.03|1226.03|1229.17|1227.17|1227|1225|0
1750838400000|2025-06-25 08:00:00|1228.47|1226.47|1227.51|1225.51|1229.26|1227.26|1227.51|1225.51|0
1750838700000|2025-06-25 08:05:00|1227.29|1225.29|1226.2|1224.2|1228.97|1226.97|1225.69|1223.69|0
1750839000000|2025-06-25 08:10:00|1226.42|1224.42|1228.74|1226.74|1228.74|1226.74|1225.16|1223.16|0
1750839300000|2025-06-25 08:15:00|1228.64|1226.64|1226.81|1224.81|1229.65|1227.65|1226.81|1224.81|0
1750839600000|2025-06-25 08:20:00|1226.77|1224.77|1228.01|1226.01|1228.43|1226.43|1226.77|1224.77|0
1750839900000|2025-06-25 08:25:00|1227.79|1225.79|1226.67|1224.67|1228.47|1226.47|1226.32|1224.32|0
1750840200000|2025-06-25 08:30:00|1226.33|1224.33|1227.14|1225.14|1227.18|1225.18|1223.89|1221.89|0
1750840500000|2025-06-25 08:35:00|1227.26|1225.26|1227.58|1225.58|1227.58|1225.58|1226.28|1224.28|0
1750840800000|2025-06-25 08:40:00|1227.13|1225.13|1227.86|1225.86|1228.01|1226.01|1226.63|1224.63|0
1750841100000|2025-06-25 08:45:00|1227.84|1225.84|1228.14|1226.14|1228.17|1226.17|1227.39|1225.39|0
1750841400000|2025-06-25 08:50:00|1228.36|1226.36|1227.44|1225.44|1228.36|1226.36|1227.23|1225.23|0
1750841700000|2025-06-25 08:55:00|1227.66|1225.66|1230.18|1228.18|1230.18|1228.18|1227.22|1225.22|0
1750842000000|2025-06-25 09:00:00|1229.96|1227.96|1228.69|1226.69|1231.19|1229.19|1228.54|1226.54|0
1750842300000|2025-06-25 09:05:00|1228.47|1226.47|1229.67|1227.67|1230.78|1228.78|1228.47|1226.47|0
1750842600000|2025-06-25 09:10:00|1229.77|1227.77|1230.54|1228.54|1230.64|1228.64|1229.44|1227.44|0
1750842900000|2025-06-25 09:15:00|1230.76|1228.76|1230.21|1228.21|1230.76|1228.76|1229.71|1227.71|0
1750843200000|2025-06-25 09:20:00|1230.43|1228.43|1231.67|1229.67|1233|1231|1230.21|1228.21|0
1750843500000|2025-06-25 09:25:00|1231.89|1229.89|1229.08|1227.08|1231.89|1229.89|1228.87|1226.87|0
1750843800000|2025-06-25 09:30:00|1229.04|1227.04|1229.53|1227.53|1229.62|1227.62|1228.5|1226.5|0
1750844100000|2025-06-25 09:35:00|1229.54|1227.54|1228.11|1226.11|1229.84|1227.84|1227.88|1225.88|0
1750844400000|2025-06-25 09:40:00|1228.06|1226.06|1227.18|1225.18|1228.28|1226.28|1227.18|1225.18|0
1750844700000|2025-06-25 09:45:00|1227.32|1225.32|1226.99|1224.99|1227.54|1225.54|1226.82|1224.82|0
1750845000000|2025-06-25 09:50:00|1227.1|1225.1|1226.83|1224.83|1227.86|1225.86|1226.77|1224.77|0
1750845300000|2025-06-25 09:55:00|1226.94|1224.94|1226.57|1224.57|1227.53|1225.53|1226.39|1224.39|0
1750845600000|2025-06-25 10:00:00|1226.79|1224.79|1226.93|1224.93|1227.07|1225.07|1226.44|1224.44|0
1750845900000|2025-06-25 10:05:00|1226.98|1224.98|1225.5|1223.5|1227.05|1225.05|1225.5|1223.5|0
1750846200000|2025-06-25 10:10:00|1225.76|1223.76|1225.09|1223.09|1225.98|1223.98|1224.44|1222.44|0
1750846500000|2025-06-25 10:15:00|1225.31|1223.31|1225.54|1223.54|1225.9|1223.9|1224.97|1222.97|0
1750846800000|2025-06-25 10:20:00|1225.49|1223.49|1226.09|1224.09|1226.09|1224.09|1225.12|1223.12|0
1750847100000|2025-06-25 10:25:00|1225.33|1223.33|1226.71|1224.71|1226.82|1224.82|1225.33|1223.33|0
1750847400000|2025-06-25 10:30:00|1226.38|1224.38|1228.51|1226.51|1228.73|1226.73|1225.71|1223.71|0
1750847700000|2025-06-25 10:35:00|1228.7|1226.7|1228.29|1226.29|1229.93|1227.93|1228.26|1226.26|0
1750848000000|2025-06-25 10:40:00|1228.51|1226.51|1229.22|1227.22|1229.32|1227.32|1228.02|1226.02|0
1750848300000|2025-06-25 10:45:00|1229.44|1227.44|1228.21|1226.21|1229.44|1227.44|1227.44|1225.44|0
1750848600000|2025-06-25 10:50:00|1227.94|1225.94|1229.06|1227.06|1229.36|1227.36|1227.51|1225.51|0
1750848900000|2025-06-25 10:55:00|1228.97|1226.97|1228.83|1226.83|1230.67|1228.67|1228.5|1226.5|0
1750849200000|2025-06-25 11:00:00|1229.05|1227.05|1229.62|1227.62|1229.9|1227.9|1228.06|1226.06|0
1750849500000|2025-06-25 11:05:00|1229.51|1227.51|1229.16|1227.16|1229.7|1227.7|1227.39|1225.39|0
1750849800000|2025-06-25 11:10:00|1228.94|1226.94|1228.94|1226.94|1229.38|1227.38|1228.35|1226.35|0
1750850100000|2025-06-25 11:15:00|1228.76|1226.76|1229.01|1227.01|1229.01|1227.01|1227.4|1225.4|0
1750850400000|2025-06-25 11:20:00|1229.02|1227.02|1229.51|1227.51|1229.64|1227.64|1228.8|1226.8|0
1750850700000|2025-06-25 11:25:00|1229.29|1227.29|1229.16|1227.16|1229.75|1227.75|1228.96|1226.96|0
1750851000000|2025-06-25 11:30:00|1229.38|1227.38|1231.55|1229.55|1232.53|1230.53|1229.14|1227.14|0
1750851300000|2025-06-25 11:35:00|1231.39|1229.39|1230.92|1228.92|1231.57|1229.57|1230.41|1228.41|0
1750851600000|2025-06-25 11:40:00|1231.14|1229.14|1232.2|1230.2|1232.65|1230.65|1230.7|1228.7|0
1750851900000|2025-06-25 11:45:00|1231.98|1229.98|1233.6|1231.6|1233.6|1231.6|1231.91|1229.91|0
1750852200000|2025-06-25 11:50:00|1233.48|1231.48|1235.21|1233.21|1237.25|1235.25|1233.38|1231.38|0
1750852500000|2025-06-25 11:55:00|1235.23|1233.23|1236.38|1234.38|1237|1235|1235.01|1233.01|0
1750852800000|2025-06-25 12:00:00|1236.48|1234.48|1235.93|1233.93|1241.2|1239.2|1234.89|1232.89|0
1750853100000|2025-06-25 12:05:00|1235.71|1233.71|1235.91|1233.91|1236.76|1234.76|1235.62|1233.62|0
1750853400000|2025-06-25 12:10:00|1235.47|1233.47|1235.83|1233.83|1236.02|1234.02|1235.12|1233.12|0
1750853700000|2025-06-25 12:15:00|1235.8|1233.8|1236.48|1234.48|1236.81|1234.81|1235.58|1233.58|0
1750854000000|2025-06-25 12:20:00|1236.07|1234.07|1235.33|1233.33|1236.07|1234.07|1233.86|1231.86|0
1750854300000|2025-06-25 12:25:00|1235.55|1233.55|1236.12|1234.12|1236.28|1234.28|1235.27|1233.27|0
1750854600000|2025-06-25 12:30:00|1235.9|1233.9|1234.59|1232.59|1236.45|1234.45|1234.14|1232.14|0
1750854900000|2025-06-25 12:35:00|1234.37|1232.37|1235.47|1233.47|1235.94|1233.94|1233.48|1231.48|0
1750855200000|2025-06-25 12:40:00|1235.25|1233.25|1235.63|1233.63|1236.57|1234.57|1235.16|1233.16|0
1750855500000|2025-06-25 12:45:00|1235.51|1233.51|1234.39|1232.39|1235.87|1233.87|1234.34|1232.34|0
1750855800000|2025-06-25 12:50:00|1234.17|1232.17|1235.98|1233.98|1236.6|1234.6|1234.16|1232.16|0
1750856100000|2025-06-25 12:55:00|1235.76|1233.76|1237.06|1235.06|1237.93|1235.93|1235.54|1233.54|0
1750856400000|2025-06-25 13:00:00|1236.94|1234.94|1237.96|1235.96|1238.15|1236.15|1236.83|1234.83|0
1750856700000|2025-06-25 13:05:00|1237.74|1235.74|1236.25|1234.25|1237.93|1235.93|1235.09|1233.09|0
1750857000000|2025-06-25 13:10:00|1236.15|1234.15|1236.61|1234.61|1237.14|1235.14|1235.29|1233.29|0
1750857300000|2025-06-25 13:15:00|1236.27|1234.27|1235.69|1233.69|1236.95|1234.95|1235.24|1233.24|0
1750857600000|2025-06-25 13:20:00|1235.73|1233.73|1236.66|1233.86|1236.66|1234.39|1235.43|1233.43|0
1750857900000|2025-06-25 13:25:00|1235.56|1232.76|1236|1233.2|1236.88|1234.08|1235.56|1232.76|0
1750858200000|2025-06-25 13:30:00|1235.6|1233.6|1236.81|1234.81|1239.3|1237.3|1233.84|1231.84|0
1750858500000|2025-06-25 13:35:00|1237.03|1235.03|1238.3|1236.3|1238.53|1236.53|1235.33|1233.33|0
1750858800000|2025-06-25 13:40:00|1237.93|1235.93|1238.18|1236.18|1240.05|1238.05|1237.11|1235.11|0
1750859100000|2025-06-25 13:45:00|1238.37|1236.37|1235.28|1233.28|1239.41|1237.41|1235.28|1233.28|0
1750859400000|2025-06-25 13:50:00|1235.07|1233.07|1234.1|1232.1|1235.07|1233.07|1230.88|1228.88|0
1750859700000|2025-06-25 13:55:00|1234.31|1232.31|1237.32|1235.32|1239.1|1237.1|1233.75|1231.75|0
1750860000000|2025-06-25 14:00:00|1237.55|1235.55|1235.61|1233.61|1239.1|1237.1|1234.19|1232.19|0
1750860300000|2025-06-25 14:05:00|1235.35|1233.35|1235.63|1233.63|1237.8|1235.8|1233.8|1231.8|0
1750860600000|2025-06-25 14:10:00|1235.41|1233.41|1230.71|1228.71|1235.67|1233.67|1229.72|1227.72|0
1750860900000|2025-06-25 14:15:00|1230.93|1228.93|1230.84|1228.84|1233.51|1231.51|1229.79|1227.79|0
1750861200000|2025-06-25 14:20:00|1230.62|1228.62|1232.26|1230.26|1233.08|1231.08|1230.35|1228.35|0
1750861500000|2025-06-25 14:25:00|1232.48|1230.48|1232.57|1230.57|1235.57|1233.57|1231.71|1229.71|0
1750861800000|2025-06-25 14:30:00|1232.89|1230.89|1233.37|1231.37|1234.92|1232.92|1232.73|1230.73|0
1750862100000|2025-06-25 14:35:00|1233.81|1231.81|1232.56|1230.56|1235.31|1233.31|1232.36|1230.36|0
1750862400000|2025-06-25 14:40:00|1232.34|1230.34|1237.04|1235.04|1237.38|1235.38|1232.34|1230.34|0
1750862700000|2025-06-25 14:45:00|1236.93|1234.93|1235.63|1233.63|1239.38|1237.38|1234.94|1232.94|0
1750863000000|2025-06-25 14:50:00|1235.85|1233.85|1233.71|1231.71|1236.5|1234.5|1233.19|1231.19|0
1750863300000|2025-06-25 14:55:00|1233.93|1231.93|1234.14|1232.14|1235.85|1233.85|1232.7|1230.7|0
1750863600000|2025-06-25 15:00:00|1234.26|1232.26|1230.5|1228.5|1234.26|1232.26|1230.04|1228.04|0
1750863900000|2025-06-25 15:05:00|1230.28|1228.28|1228.15|1226.15|1231.65|1229.65|1227.71|1225.71|0
1750864200000|2025-06-25 15:10:00|1227.49|1225.49|1228.91|1226.91|1229.74|1227.74|1226.7|1224.7|0
1750864500000|2025-06-25 15:15:00|1229.13|1227.13|1227.87|1225.87|1229.67|1227.67|1227.19|1225.19|0
1750864800000|2025-06-25 15:20:00|1227.65|1225.65|1228.58|1226.58|1228.87|1226.87|1226.44|1224.44|0
1750865100000|2025-06-25 15:25:00|1228.36|1226.36|1228.45|1226.45|1230.76|1228.76|1227.74|1225.74|0
1750865400000|2025-06-25 15:30:00|1228.23|1226.23|1225.22|1223.22|1228.43|1226.43|1222.92|1220.92|0
1750865700000|2025-06-25 15:35:00|1225.66|1223.66|1226.84|1224.84|1227.82|1225.82|1224.25|1222.25|0
1750866000000|2025-06-25 15:40:00|1227.06|1225.06|1226.94|1224.94|1227.16|1225.16|1224.96|1222.96|0
1750866300000|2025-06-25 15:45:00|1226.72|1224.72|1226.21|1224.21|1227.15|1225.15|1224.38|1222.38|0
1750866600000|2025-06-25 15:50:00|1226.43|1224.43|1226.63|1224.63|1227.81|1225.81|1225.81|1223.81|0
1750866900000|2025-06-25 15:55:00|1226.85|1224.85|1226.84|1224.84|1228.24|1226.24|1225.23|1223.23|0
1750867200000|2025-06-25 16:00:00|1226.62|1224.62|1228.22|1226.22|1228.8|1226.8|1226.4|1224.4|0
1750867500000|2025-06-25 16:05:00|1228|1226|1226.3|1224.3|1228.54|1226.54|1226.05|1224.05|0
1750867800000|2025-06-25 16:10:00|1226.08|1224.08|1228.65|1226.65|1228.65|1226.65|1225.32|1223.32|0
1750868100000|2025-06-25 16:15:00|1228.43|1226.43|1228.13|1226.13|1229.3|1227.3|1227.4|1225.4|0
1750868400000|2025-06-25 16:20:00|1227.91|1225.91|1227.25|1225.25|1228.09|1226.09|1225.67|1223.67|0
1750868700000|2025-06-25 16:25:00|1227.13|1225.13|1226.95|1224.95|1228.31|1226.31|1225.96|1223.96|0
1750869000000|2025-06-25 16:30:00|1226.73|1224.73|1226.32|1224.32|1227.94|1225.94|1226.14|1224.14|0
1750869300000|2025-06-25 16:35:00|1226.1|1224.1|1227.16|1225.16|1227.95|1225.95|1224.81|1222.81|0
1750869600000|2025-06-25 16:40:00|1226.94|1224.94|1225.78|1223.78|1227.36|1225.36|1225.5|1223.5|0
1750869900000|2025-06-25 16:45:00|1225.34|1223.34|1223|1221|1226.92|1224.92|1222.87|1220.87|0
1750870200000|2025-06-25 16:50:00|1222.78|1220.78|1224.4|1222.4|1226.3|1224.3|1222.56|1220.56|0
1750870500000|2025-06-25 16:55:00|1224.52|1222.52|1224.59|1222.59|1226.08|1224.08|1224.15|1222.15|0
1750870800000|2025-06-25 17:00:00|1224.81|1222.81|1222.67|1220.67|1225.77|1223.77|1222.67|1220.67|0
1750871100000|2025-06-25 17:05:00|1222.23|1220.23|1221.17|1219.17|1223.39|1221.39|1220.93|1218.93|0
1750871400000|2025-06-25 17:10:00|1220.95|1218.95|1223.8|1221.8|1223.8|1221.8|1220.72|1218.72|0
1750871700000|2025-06-25 17:15:00|1224.02|1222.02|1224.34|1222.34|1225.11|1223.11|1223.76|1221.76|0
1750872000000|2025-06-25 17:20:00|1224.82|1222.82|1228.31|1226.31|1228.31|1226.31|1224.82|1222.82|0
1750872300000|2025-06-25 17:25:00|1228.09|1226.09|1227.21|1225.21|1228.21|1226.21|1226.83|1224.83|0
1750872600000|2025-06-25 17:30:00|1226.77|1224.77|1223.99|1221.99|1227.65|1225.65|1223.11|1221.11|0
1750872900000|2025-06-25 17:35:00|1223.77|1221.77|1226.45|1224.45|1226.45|1224.45|1221.47|1219.47|0
1750873200000|2025-06-25 17:40:00|1226.01|1224.01|1219.88|1217.88|1226.23|1224.23|1215.97|1213.97|0
1750873500000|2025-06-25 17:45:00|1219.66|1217.66|1221.98|1219.98|1223.26|1221.26|1219.08|1217.08|0
1750873800000|2025-06-25 17:50:00|1221.87|1219.87|1222.74|1220.74|1225.42|1223.42|1221.32|1219.32|0
1750874100000|2025-06-25 17:55:00|1222.52|1220.52|1221.24|1219.24|1222.75|1220.75|1219.87|1217.87|0
1750874400000|2025-06-25 18:00:00|1221.02|1219.02|1222.05|1220.05|1222.38|1220.38|1219.3|1217.3|0
1750874700000|2025-06-25 18:05:00|1221.83|1219.83|1220.45|1218.45|1222.79|1220.79|1219.63|1217.63|0
1750875000000|2025-06-25 18:10:00|1220.67|1218.67|1221.54|1219.54|1222.48|1220.48|1220.23|1218.23|0
1750875300000|2025-06-25 18:15:00|1221.76|1219.76|1221.36|1219.36|1222.73|1220.73|1220.69|1218.69|0
1750875600000|2025-06-25 18:20:00|1221.14|1219.14|1221.91|1219.91|1222.78|1220.78|1220.92|1218.92|0
1750875900000|2025-06-25 18:25:00|1221.69|1219.69|1221.51|1219.51|1222.55|1220.55|1219.08|1217.08|0
1750876200000|2025-06-25 18:30:00|1221.73|1219.73|1219.69|1217.69|1221.73|1219.73|1218.26|1216.26|0
1750876500000|2025-06-25 18:35:00|1219.91|1217.91|1219.55|1217.55|1220.73|1218.73|1218.92|1216.92|0
1750876800000|2025-06-25 18:40:00|1219.63|1217.63|1220.22|1218.22|1221.22|1219.22|1218.63|1216.63|0
1750877100000|2025-06-25 18:45:00|1220.77|1218.77|1221.14|1219.14|1221.72|1219.72|1220.28|1218.28|0
1750877400000|2025-06-25 18:50:00|1220.68|1218.68|1220.46|1218.46|1222.46|1220.46|1219.73|1217.73|0
1750877700000|2025-06-25 18:55:00|1220.89|1218.89|1221.96|1219.96|1222.55|1220.55|1220.16|1218.16|0
1750878000000|2025-06-25 19:00:00|1221.74|1219.74|1223.59|1221.59|1225.11|1223.11|1221.74|1219.74|0
1750878300000|2025-06-25 19:05:00|1223.37|1221.37|1226.89|1224.89|1227.65|1225.65|1223.37|1221.37|0
1750878600000|2025-06-25 19:10:00|1227.24|1225.24|1229.11|1227.11|1229.99|1227.99|1226.28|1224.28|0
1750878900000|2025-06-25 19:15:00|1228.89|1226.89|1229.32|1227.32|1229.66|1227.66|1227.59|1225.59|0
1750879200000|2025-06-25 19:20:00|1229.54|1227.54|1228.59|1226.59|1230.12|1228.12|1228.44|1226.44|0
1750879500000|2025-06-25 19:25:00|1228.81|1226.81|1226.71|1224.71|1229.42|1227.42|1226.71|1224.71|0
1750879800000|2025-06-25 19:30:00|1226.49|1224.49|1222.36|1220.36|1227.81|1225.81|1221.75|1219.75|0
1750880100000|2025-06-25 19:35:00|1222.14|1220.14|1221.84|1219.84|1223.02|1221.02|1220.89|1218.89|0
1750880400000|2025-06-25 19:40:00|1222.06|1220.06|1224.1|1222.1|1225.03|1223.03|1221.51|1219.51|0
1750880700000|2025-06-25 19:45:00|1224.32|1222.32|1222.31|1220.31|1224.84|1222.84|1221.08|1219.08|0
1750881000000|2025-06-25 19:50:00|1222.53|1220.53|1222.8|1220.8|1226.7|1224.7|1222.19|1220.19|0
1750881300000|2025-06-25 19:55:00|1223.02|1221.02|1226.19|1224.19|1228.92|1226.92|1222.58|1220.58|0
1750881600000|2025-06-25 20:00:00|1228.4|1226.4|1226.88|1224.88|1228.48|1226.48|1224.42|1222.42|0
1750881900000|2025-06-25 20:05:00|1227.06|1225.06|1225.19|1223.19|1227.67|1225.67|1224.64|1222.64|0
1750882200000|2025-06-25 20:10:00|1224.97|1222.97|1225.19|1223.19|1225.7|1223.7|1224.4|1222.4|0
1750882500000|2025-06-25 20:15:00|1225.46|1223.46|1225.32|1223.32|1225.93|1223.93|1224.97|1222.97|0
1750882800000|2025-06-25 20:20:00|1225.09|1223.09|1224.37|1222.37|1225.59|1223.59|1223.92|1221.92|0
1750883100000|2025-06-25 20:25:00|1224.59|1222.59|1224.61|1222.61|1226.06|1224.06|1224.14|1222.14|0
1750883400000|2025-06-25 20:30:00|1224.49|1222.49|1225.09|1223.09|1225.41|1223.41|1224.1|1222.1|0
1750883700000|2025-06-25 20:35:00|1225.31|1223.31|1225.38|1223.38|1225.62|1223.62|1224.72|1222.72|0
1750884000000|2025-06-25 20:40:00|1225.6|1223.6|1225.14|1223.14|1225.82|1223.82|1224.87|1222.87|0
1750884300000|2025-06-25 20:45:00|1224.92|1222.92|1224.97|1222.97|1225.44|1223.44|1224.55|1222.55|0
1750884600000|2025-06-25 20:50:00|1225.1|1223.1|1226.18|1224.18|1226.51|1224.51|1224.88|1222.88|0
1750884900000|2025-06-25 20:55:00|1226.58|1223.78|1227.02|1224.22|1227.02|1224.22|1226.14|1223.34|0
1750885200000|2025-06-25 21:00:00|1226.86|1224.06|1227.61|1224.81|1227.69|1224.89|1226.32|1223.52|0
1750885500000|2025-06-25 21:05:00|1227.49|1224.69|1227.25|1224.45|1227.78|1224.98|1227.16|1224.36|0
1750885800000|2025-06-25 21:10:00|1227.2|1224.4|1227.33|1224.53|1227.33|1224.53|1227.2|1224.4|0
1750886100000|2025-06-25 21:15:00|1227.53|1224.73|1227.4|1224.6|1227.53|1224.73|1227.4|1224.6|0
1750886400000|2025-06-25 21:20:00|1227.12|1224.32|1227.12|1224.32|1227.25|1224.45|1227.12|1224.32|0
1750886700000|2025-06-25 21:25:00|1227.24|1224.44|1227.12|1224.32|1227.32|1224.52|1227.12|1224.32|0
1750887000000|2025-06-25 21:30:00|1226.8|1224|1224.97|1222.17|1227.12|1224.32|1224.97|1222.17|0
1750887300000|2025-06-25 21:35:00|1225.9|1223.1|1226.39|1223.59|1226.39|1223.59|1225.87|1223.07|0
1750887600000|2025-06-25 21:40:00|1226.31|1223.51|1226.39|1223.59|1226.39|1223.59|1226.31|1223.51|0
1750887900000|2025-06-25 21:45:00|1226.38|1223.58|1225.42|1222.62|1226.38|1223.58|1224.77|1221.97|0
1750888200000|2025-06-25 21:50:00|1225.22|1222.42|1224.57|1221.77|1225.38|1222.58|1223.19|1220.39|0
1750888500000|2025-06-25 21:55:00|1224.56|1221.76|1224.41|1221.61|1225.31|1222.51|1224.41|1221.61|0
1750888800000|2025-06-25 22:00:00|1225.68|1222.88|1227.34|1224.54|1228.11|1225.31|1224.48|1221.68|0
1750889100000|2025-06-25 22:05:00|1227.56|1224.76|1227.78|1224.98|1228|1225.2|1226.78|1223.98|0
1750889400000|2025-06-25 22:10:00|1227.56|1224.76|1229.76|1226.96|1231.09|1228.29|1227.56|1224.76|0
1750889700000|2025-06-25 22:15:00|1229.54|1226.74|1228.88|1226.08|1229.54|1226.74|1228|1225.2|0
1750890000000|2025-06-25 22:20:00|1229.1|1226.3|1228|1225.2|1229.1|1226.3|1227.34|1224.54|0
1750890300000|2025-06-25 22:25:00|1227.66|1224.86|1226.45|1223.65|1227.66|1224.86|1225.79|1222.99|0
1750890600000|2025-06-25 22:30:00|1226.67|1223.87|1227.77|1224.97|1228.21|1225.41|1226.67|1223.87|0
1750890900000|2025-06-25 22:35:00|1227.88|1225.08|1226.01|1223.21|1227.88|1225.08|1225.79|1222.99|0
1750891200000|2025-06-25 22:40:00|1226.11|1223.31|1226.01|1223.21|1226.67|1223.87|1225.79|1222.99|0
1750891500000|2025-06-25 22:45:00|1226.23|1223.43|1226.45|1223.65|1226.89|1224.09|1225.79|1222.99|0
1750891800000|2025-06-25 22:50:00|1226.55|1223.75|1226.89|1224.09|1226.89|1224.09|1226.11|1223.31|0
1750892100000|2025-06-25 22:55:00|1227.11|1224.31|1227.55|1224.75|1227.55|1224.75|1226.89|1224.09|0
1750892400000|2025-06-25 23:00:00|1227.77|1224.97|1223.36|1220.56|1227.77|1224.97|1223.14|1220.34|0
1750892700000|2025-06-25 23:05:00|1223.58|1220.78|1227.1|1224.3|1227.1|1224.3|1222.92|1220.12|0
1750893000000|2025-06-25 23:10:00|1227.21|1224.41|1226.77|1223.97|1227.76|1224.96|1226.55|1223.75|0
1750893300000|2025-06-25 23:15:00|1226.66|1223.86|1226.44|1223.64|1226.77|1223.97|1224.9|1222.1|0
1750893600000|2025-06-25 23:20:00|1226.66|1223.86|1225.78|1222.98|1226.66|1223.86|1225.56|1222.76|0
1750893900000|2025-06-25 23:25:00|1225.66|1222.86|1224.34|1221.54|1226.22|1223.42|1223.13|1220.33|0
1750894200000|2025-06-25 23:30:00|1224.23|1221.43|1223.79|1220.99|1224.78|1221.98|1222.91|1220.11|0
1750894500000|2025-06-25 23:35:00|1224.01|1221.21|1225.33|1222.53|1225.33|1222.53|1223.79|1220.99|0
1750894800000|2025-06-25 23:40:00|1225.44|1222.64|1225.11|1222.31|1226.87|1224.07|1225.11|1222.31|0
1750895100000|2025-06-25 23:45:00|1225.21|1222.41|1225.99|1223.19|1226.65|1223.85|1225.21|1222.41|0
1750895400000|2025-06-25 23:50:00|1226.54|1223.74|1226.87|1224.07|1226.87|1224.07|1225.55|1222.75|0
1750895700000|2025-06-25 23:55:00|1226.65|1223.85|1227.53|1224.73|1228.19|1225.39|1226.65|1223.85|0
1750896000000|2025-06-26 00:00:00|1227.75|1224.95|1226.87|1224.07|1228.19|1225.39|1225.87|1223.07|0
1750896300000|2025-06-26 00:05:00|1226.75|1223.95|1226.87|1224.07|1227.75|1224.95|1226.21|1223.41|0
1750896600000|2025-06-26 00:10:00|1227.09|1224.29|1228.41|1225.61|1228.41|1225.61|1226.75|1223.95|0
1750896900000|2025-06-26 00:15:00|1228.63|1225.83|1227.16|1225.16|1229.07|1226.45|1226.14|1224.14|0
1750897200000|2025-06-26 00:20:00|1227.24|1225.24|1227.42|1225.42|1227.72|1225.72|1227.13|1225.13|0
1750897500000|2025-06-26 00:25:00|1227.53|1225.53|1228.6|1226.6|1228.94|1226.94|1227.08|1225.08|0
1750897800000|2025-06-26 00:30:00|1228.72|1226.72|1228.67|1226.67|1228.96|1226.96|1227.45|1225.45|0
1750898100000|2025-06-26 00:35:00|1229.08|1227.08|1228.93|1226.93|1229.2|1227.2|1228.56|1226.56|0
1750898400000|2025-06-26 00:40:00|1228.75|1226.75|1229.11|1227.11|1229.53|1227.53|1228.41|1226.41|0
1750898700000|2025-06-26 00:45:00|1228.99|1226.99|1230.19|1228.19|1230.31|1228.31|1228.32|1226.32|0
1750899000000|2025-06-26 00:50:00|1230.12|1228.12|1228.96|1226.96|1230.12|1228.12|1228.61|1226.61|0
1750899300000|2025-06-26 00:55:00|1228.75|1226.75|1228.84|1226.84|1229.29|1227.29|1228.25|1226.25|0
1750899600000|2025-06-26 01:00:00|1228.74|1226.74|1228.3|1226.3|1229.11|1227.11|1227.33|1225.33|0
1750899900000|2025-06-26 01:05:00|1228.41|1226.41|1228.4|1226.4|1228.8|1226.8|1227.78|1225.78|0
1750900200000|2025-06-26 01:10:00|1228.37|1226.37|1228.08|1226.08|1228.82|1226.82|1226.88|1224.88|0
1750900500000|2025-06-26 01:15:00|1227.86|1225.86|1228.15|1226.15|1228.41|1226.41|1227.49|1225.49|0
1750900800000|2025-06-26 01:20:00|1227.93|1225.93|1226.42|1224.42|1227.93|1225.93|1226.09|1224.09|0
1750901100000|2025-06-26 01:25:00|1226.3|1224.3|1226.24|1224.24|1226.58|1224.58|1225.91|1223.91|0
1750901400000|2025-06-26 01:30:00|1226.02|1224.02|1225.62|1223.62|1226.39|1224.39|1225.15|1223.15|0
1750901700000|2025-06-26 01:35:00|1225.58|1223.58|1225.85|1223.85|1226.29|1224.29|1225.36|1223.36|0
1750902000000|2025-06-26 01:40:00|1226.07|1224.07|1225.71|1223.71|1226.23|1224.23|1225.26|1223.26|0
1750902300000|2025-06-26 01:45:00|1225.55|1223.55|1226.05|1224.05|1226.1|1224.1|1225.38|1223.38|0
1750902600000|2025-06-26 01:50:00|1225.81|1223.81|1227.04|1225.04|1227.15|1225.15|1225.73|1223.73|0
1750902900000|2025-06-26 01:55:00|1226.94|1224.94|1226.55|1224.55|1227.58|1225.58|1226.18|1224.18|0
1750903200000|2025-06-26 02:00:00|1226.6|1224.6|1227.95|1225.95|1228.08|1226.08|1226.56|1224.56|0
1750903500000|2025-06-26 02:05:00|1227.84|1225.84|1229.13|1227.13|1229.5|1227.5|1227.65|1225.65|0
1750903800000|2025-06-26 02:10:00|1229.01|1227.01|1230.08|1228.08|1230.52|1228.52|1229.01|1227.01|0
1750904100000|2025-06-26 02:15:00|1230.19|1228.19|1228.82|1226.82|1230.3|1228.3|1228.11|1226.11|0
1750904400000|2025-06-26 02:20:00|1228.93|1226.93|1228.63|1226.63|1229.06|1227.06|1228.29|1226.29|0
1750904700000|2025-06-26 02:25:00|1228.59|1226.59|1229.25|1227.25|1229.25|1227.25|1228.45|1226.45|0
1750905000000|2025-06-26 02:30:00|1229.36|1227.36|1229.01|1227.01|1229.59|1227.59|1228.5|1226.5|0
1750905300000|2025-06-26 02:35:00|1228.9|1226.9|1229.07|1227.07|1229.35|1227.35|1228.68|1226.68|0
1750905600000|2025-06-26 02:40:00|1228.85|1226.85|1227.69|1225.69|1229.08|1227.08|1227.28|1225.28|0
1750905900000|2025-06-26 02:45:00|1227.86|1225.86|1227.83|1225.83|1228.67|1226.67|1227.32|1225.32|0
1750906200000|2025-06-26 02:50:00|1228.1|1226.1|1229.54|1227.54|1230.01|1228.01|1227.98|1225.98|0
1750906500000|2025-06-26 02:55:00|1229.44|1227.44|1228.79|1226.79|1229.62|1227.62|1228.66|1226.66|0
1750906800000|2025-06-26 03:00:00|1229.01|1227.01|1230.32|1228.32|1230.43|1228.43|1228.97|1226.97|0
1750907100000|2025-06-26 03:05:00|1230.1|1228.1|1229.79|1227.79|1231.44|1229.44|1229.42|1227.42|0
1750907400000|2025-06-26 03:10:00|1229.9|1227.9|1231.02|1229.02|1231.24|1229.24|1229.57|1227.57|0
1750907700000|2025-06-26 03:15:00|1230.92|1228.92|1231.2|1229.2|1232.15|1230.15|1230.2|1228.2|0
1750908000000|2025-06-26 03:20:00|1231.42|1229.42|1231.99|1229.99|1232.76|1230.76|1230.77|1228.77|0
1750908300000|2025-06-26 03:25:00|1232.26|1230.26|1232.56|1230.56|1232.83|1230.83|1231.98|1229.98|0
1750908600000|2025-06-26 03:30:00|1232.45|1230.45|1233.35|1231.35|1234.37|1232.37|1231.6|1229.6|0
1750908900000|2025-06-26 03:35:00|1233.46|1231.46|1233.51|1231.51|1233.92|1231.92|1232.87|1230.87|0
1750909200000|2025-06-26 03:40:00|1233.84|1231.84|1233.22|1231.22|1233.93|1231.93|1232.53|1230.53|0
1750909500000|2025-06-26 03:45:00|1233|1231|1232.18|1230.18|1233.03|1231.03|1231.94|1229.94|0
1750909800000|2025-06-26 03:50:00|1231.96|1229.96|1232.22|1230.22|1232.44|1230.44|1231.79|1229.79|0
1750910100000|2025-06-26 03:55:00|1232.17|1230.17|1232.16|1230.16|1232.7|1230.7|1231.87|1229.87|0
1750910400000|2025-06-26 04:00:00|1232.09|1230.09|1231.29|1229.29|1232.96|1230.96|1230.95|1228.95|0
1750910700000|2025-06-26 04:05:00|1231.4|1229.4|1232.58|1230.58|1232.6|1230.6|1231.2|1229.2|0
1750911000000|2025-06-26 04:10:00|1232.68|1230.68|1232.78|1230.78|1232.99|1230.99|1232.53|1230.53|0
1750911300000|2025-06-26 04:15:00|1232.67|1230.67|1231.61|1229.61|1232.67|1230.67|1231.37|1229.37|0
1750911600000|2025-06-26 04:20:00|1231.49|1229.49|1231.21|1229.21|1231.77|1229.77|1231.14|1229.14|0
1750911900000|2025-06-26 04:25:00|1231.33|1229.33|1232.36|1230.36|1232.45|1230.45|1231.08|1229.08|0
1750912200000|2025-06-26 04:30:00|1232.48|1230.48|1232.44|1230.44|1233.11|1231.11|1232.1|1230.1|0
1750912500000|2025-06-26 04:35:00|1232.59|1230.59|1232.19|1230.19|1232.76|1230.76|1232.04|1230.04|0
1750912800000|2025-06-26 04:40:00|1232.41|1230.41|1233.79|1231.79|1234.19|1232.19|1232.27|1230.27|0
1750913100000|2025-06-26 04:45:00|1233.67|1231.67|1233.37|1231.37|1234.1|1232.1|1232.84|1230.84|0
1750913400000|2025-06-26 04:50:00|1233.15|1231.15|1233.78|1231.78|1233.86|1231.86|1232.79|1230.79|0
1750913700000|2025-06-26 04:55:00|1233.68|1231.68|1234.03|1232.03|1234.71|1232.71|1233.51|1231.51|0
1750914000000|2025-06-26 05:00:00|1233.81|1231.81|1233.41|1231.41|1234.49|1232.49|1231.82|1229.82|0
1750914300000|2025-06-26 05:05:00|1233.3|1231.3|1233.11|1231.11|1233.44|1231.44|1232.5|1230.5|0
1750914600000|2025-06-26 05:10:00|1232.99|1230.99|1232.94|1230.94|1234.43|1232.43|1232.89|1230.89|0
1750914900000|2025-06-26 05:15:00|1233.17|1231.17|1233.11|1231.11|1233.8|1231.8|1232.84|1230.84|0
1750915200000|2025-06-26 05:20:00|1233.21|1231.21|1232.99|1230.99|1233.65|1231.65|1232.58|1230.58|0
1750915500000|2025-06-26 05:25:00|1232.66|1230.66|1233.47|1231.47|1233.93|1231.93|1232.51|1230.51|0
1750915800000|2025-06-26 05:30:00|1233.58|1231.58|1234.31|1232.31|1234.31|1232.31|1233.18|1231.18|0
1750916100000|2025-06-26 05:35:00|1234.41|1232.41|1233.27|1231.27|1234.9|1232.9|1233.22|1231.22|0
1750916400000|2025-06-26 05:40:00|1232.94|1230.94|1233.42|1231.42|1233.92|1231.92|1232.83|1230.83|0
1750916700000|2025-06-26 05:45:00|1233.47|1231.47|1233.87|1231.87|1234.68|1232.68|1233.32|1231.32|0
1750917000000|2025-06-26 05:50:00|1233.65|1231.65|1234.73|1232.73|1235.12|1233.12|1233.65|1231.65|0
1750917300000|2025-06-26 05:55:00|1234.61|1232.61|1235.56|1233.56|1235.62|1233.62|1234.22|1232.22|0
1750917600000|2025-06-26 06:00:00|1235.78|1233.78|1235.94|1233.94|1236.33|1234.33|1235.26|1233.26|0
1750917900000|2025-06-26 06:05:00|1236.38|1234.38|1237.06|1235.06|1237.51|1235.51|1236.16|1234.16|0
1750918200000|2025-06-26 06:10:00|1236.95|1234.95|1235.41|1233.41|1237.23|1235.23|1235.33|1233.33|0
1750918500000|2025-06-26 06:15:00|1235.63|1233.63|1235.93|1233.93|1236.26|1234.26|1234.96|1232.96|0
1750918800000|2025-06-26 06:20:00|1235.84|1233.84|1236.02|1234.02|1236.73|1234.73|1235.79|1233.79|0
1750919100000|2025-06-26 06:25:00|1236.12|1234.12|1236.9|1234.9|1237.51|1235.51|1236.12|1234.12|0
1750919400000|2025-06-26 06:30:00|1236.68|1234.68|1236.04|1234.04|1237.01|1235.01|1235.44|1233.44|0
1750919700000|2025-06-26 06:35:00|1235.82|1233.82|1236.35|1234.35|1236.94|1234.94|1234.58|1232.58|0
1750920000000|2025-06-26 06:40:00|1236.43|1234.43|1238.04|1236.04|1238.22|1236.22|1236.36|1234.36|0
1750920300000|2025-06-26 06:45:00|1237.82|1235.82|1239.97|1237.97|1240.48|1238.48|1237.81|1235.81|0
1750920600000|2025-06-26 06:50:00|1240.19|1238.19|1239.92|1237.92|1241.61|1239.61|1239.58|1237.58|0
1750920900000|2025-06-26 06:55:00|1240.03|1238.03|1239.99|1237.99|1240.41|1238.41|1238.93|1236.93|0
1750921200000|2025-06-26 07:00:00|1240.09|1238.09|1239.24|1237.24|1241.22|1239.22|1239|1237|0
1750921500000|2025-06-26 07:05:00|1239.35|1237.35|1239.49|1237.49|1240.45|1238.45|1238.06|1236.06|0
1750921800000|2025-06-26 07:10:00|1239.93|1237.93|1240.5|1238.5|1240.94|1238.94|1239.55|1237.55|0
1750922100000|2025-06-26 07:15:00|1240.72|1238.72|1241.2|1239.2|1244.28|1242.28|1240.05|1238.05|0
1750922400000|2025-06-26 07:20:00|1240.98|1238.98|1239.92|1237.92|1241.38|1239.38|1239.41|1237.41|0
1750922700000|2025-06-26 07:25:00|1239.7|1237.7|1239.17|1237.17|1240.21|1238.21|1238.52|1236.52|0
1750923000000|2025-06-26 07:30:00|1239.61|1237.61|1238.85|1236.85|1240.39|1238.39|1238.52|1236.52|0
1750923300000|2025-06-26 07:35:00|1238.63|1236.63|1239.23|1237.23|1239.74|1237.74|1238.22|1236.22|0
1750923600000|2025-06-26 07:40:00|1239.01|1237.01|1239.3|1237.3|1239.58|1237.58|1238.28|1236.28|0
1750923900000|2025-06-26 07:45:00|1239.52|1237.52|1239.84|1237.84|1239.84|1237.84|1237.93|1235.93|0
1750924200000|2025-06-26 07:50:00|1240.06|1238.06|1239.14|1237.14|1240.45|1238.45|1239.03|1237.03|0
1750924500000|2025-06-26 07:55:00|1239.02|1237.02|1238.91|1236.91|1239.61|1237.61|1238.4|1236.4|0
1750924800000|2025-06-26 08:00:00|1239.38|1237.38|1241|1239|1241.35|1239.35|1238.62|1236.62|0
1750925100000|2025-06-26 08:05:00|1241.11|1239.11|1241.28|1239.28|1242.97|1240.97|1240.87|1238.87|0
1750925400000|2025-06-26 08:10:00|1241.5|1239.5|1242.52|1240.52|1243.35|1241.35|1241.5|1239.5|0
1750925700000|2025-06-26 08:15:00|1242.74|1240.74|1244.03|1242.03|1244.16|1242.16|1242.39|1240.39|0
1750926000000|2025-06-26 08:20:00|1243.66|1241.66|1245.57|1243.57|1246.03|1244.03|1243.66|1241.66|0
1750926300000|2025-06-26 08:25:00|1245.68|1243.68|1246.63|1244.63|1249.42|1247.42|1245.57|1243.57|0
1750926600000|2025-06-26 08:30:00|1246.51|1244.51|1245.79|1243.79|1246.63|1244.63|1244.71|1242.71|0
1750926900000|2025-06-26 08:35:00|1246.01|1244.01|1244.7|1242.7|1247.63|1245.63|1244.7|1242.7|0
1750927200000|2025-06-26 08:40:00|1244.92|1242.92|1244.92|1242.92|1245.64|1243.64|1244.57|1242.57|0
1750927500000|2025-06-26 08:45:00|1245.15|1243.15|1245.48|1243.48|1246.02|1244.02|1244.73|1242.73|0
1750927800000|2025-06-26 08:50:00|1245.43|1243.43|1244.64|1242.64|1246.14|1244.14|1244.6|1242.6|0
1750928100000|2025-06-26 08:55:00|1244.75|1242.75|1244.47|1242.47|1244.94|1242.94|1244.39|1242.39|0
1750928400000|2025-06-26 09:00:00|1244.25|1242.25|1244.93|1242.93|1245.05|1243.05|1244.09|1242.09|0
1750928700000|2025-06-26 09:05:00|1244.66|1242.66|1244.1|1242.1|1245.03|1243.03|1243.88|1241.88|0
1750929000000|2025-06-26 09:10:00|1244.21|1242.21|1243.07|1241.07|1244.57|1242.57|1243.07|1241.07|0
1750929300000|2025-06-26 09:15:00|1243.29|1241.29|1243.6|1241.6|1245.31|1243.31|1243.29|1241.29|0
1750929600000|2025-06-26 09:20:00|1243.61|1241.61|1243.69|1241.69|1244.59|1242.59|1243.51|1241.51|0
1750929900000|2025-06-26 09:25:00|1243.47|1241.47|1242.94|1240.94|1243.82|1241.82|1242.49|1240.49|0
1750930200000|2025-06-26 09:30:00|1243.28|1241.28|1242.91|1240.91|1243.51|1241.51|1240.8|1238.8|0
1750930500000|2025-06-26 09:35:00|1242.48|1240.48|1241.88|1239.88|1243.19|1241.19|1241.88|1239.88|0
1750930800000|2025-06-26 09:40:00|1241.77|1239.77|1241.38|1239.38|1242.11|1240.11|1240.94|1238.94|0
1750931100000|2025-06-26 09:45:00|1241.03|1239.03|1242.28|1240.28|1242.5|1240.5|1240.92|1238.92|0
1750931400000|2025-06-26 09:50:00|1242.44|1240.44|1242.29|1240.29|1242.89|1240.89|1242.03|1240.03|0
1750931700000|2025-06-26 09:55:00|1242.11|1240.11|1241.66|1239.66|1242.33|1240.33|1241.2|1239.2|0
1750932000000|2025-06-26 10:00:00|1241.77|1239.77|1241.1|1239.1|1242.52|1240.52|1240.34|1238.34|0
1750932300000|2025-06-26 10:05:00|1241.21|1239.21|1243.53|1241.53|1244.03|1242.03|1240.89|1238.89|0
1750932600000|2025-06-26 10:10:00|1243.63|1241.63|1245.13|1243.13|1245.13|1243.13|1243.53|1241.53|0
1750932900000|2025-06-26 10:15:00|1245.09|1243.09|1246.3|1244.3|1246.4|1244.4|1244.65|1242.65|0
1750933200000|2025-06-26 10:20:00|1246.52|1244.52|1246.92|1244.92|1248.7|1246.7|1246.52|1244.52|0
1750933500000|2025-06-26 10:25:00|1247.03|1245.03|1246.99|1244.99|1248.58|1246.58|1246.73|1244.73|0
1750933800000|2025-06-26 10:30:00|1247.22|1245.22|1247.37|1245.37|1248.31|1246.31|1246.86|1244.86|0
1750934100000|2025-06-26 10:35:00|1247.59|1245.59|1246.8|1244.8|1247.71|1245.71|1246.17|1244.17|0
1750934400000|2025-06-26 10:40:00|1246.58|1244.58|1245.26|1243.26|1247.15|1245.15|1245.23|1243.23|0
1750934700000|2025-06-26 10:45:00|1245.48|1243.48|1245.93|1243.93|1246.06|1244.06|1244.59|1242.59|0
1750935000000|2025-06-26 10:50:00|1245.81|1243.81|1244.19|1242.19|1246.77|1244.77|1243.91|1241.91|0
1750935300000|2025-06-26 10:55:00|1244.08|1242.08|1242.71|1240.71|1245.19|1243.19|1242.56|1240.56|0
1750935600000|2025-06-26 11:00:00|1242.94|1240.94|1244.72|1242.72|1244.91|1242.91|1242.35|1240.35|0
1750935900000|2025-06-26 11:05:00|1244.7|1242.7|1247.33|1245.33|1247.33|1245.33|1244.7|1242.7|0
1750936200000|2025-06-26 11:10:00|1247.55|1245.55|1247.18|1245.18|1248.07|1246.07|1246.21|1244.21|0
1750936500000|2025-06-26 11:15:00|1247.04|1245.04|1247.27|1245.27|1247.72|1245.72|1245.05|1243.05|0
1750936800000|2025-06-26 11:20:00|1247.05|1245.05|1245.81|1243.81|1247.82|1245.82|1245.44|1243.44|0
1750937100000|2025-06-26 11:25:00|1245.69|1243.69|1246.13|1244.13|1247.73|1245.73|1244.48|1242.48|0
1750937400000|2025-06-26 11:30:00|1245.9|1243.9|1245.71|1243.71|1246.59|1244.59|1245.18|1243.18|0
1750937700000|2025-06-26 11:35:00|1245.83|1243.83|1245.06|1243.06|1246.9|1244.9|1244.84|1242.84|0
1750938000000|2025-06-26 11:40:00|1245.02|1243.02|1244.24|1242.24|1245.08|1243.08|1244|1242|0
1750938300000|2025-06-26 11:45:00|1244.13|1242.13|1245.64|1243.64|1245.7|1243.7|1244.02|1242.02|0
1750938600000|2025-06-26 11:50:00|1245.75|1243.75|1247.16|1245.16|1247.34|1245.34|1245.12|1243.12|0
1750938900000|2025-06-26 11:55:00|1246.94|1244.94|1247.77|1245.77|1249.14|1247.14|1246.51|1244.51|0
1750939200000|2025-06-26 12:00:00|1247.65|1245.65|1248.04|1246.04|1248.29|1246.29|1247.04|1245.04|0
1750939500000|2025-06-26 12:05:00|1247.82|1245.82|1246.32|1244.32|1250.25|1248.25|1246.12|1244.12|0
1750939800000|2025-06-26 12:10:00|1246.1|1244.1|1247.4|1245.4|1248.4|1246.4|1245.77|1243.77|0
1750940100000|2025-06-26 12:15:00|1246.08|1244.08|1246.38|1244.38|1246.38|1244.38|1245.29|1243.29|0
1750940400000|2025-06-26 12:20:00|1246.4|1244.4|1246.62|1244.62|1246.93|1244.93|1244.39|1242.39|0
1750940700000|2025-06-26 12:25:00|1246.77|1244.77|1246.11|1244.11|1248.07|1246.07|1245.61|1243.61|0
1750941000000|2025-06-26 12:30:00|1245.91|1243.91|1240.35|1238.35|1246.79|1244.79|1236.8|1234.8|0
1750941300000|2025-06-26 12:35:00|1240.13|1238.13|1242.89|1240.89|1243.3|1241.3|1240.13|1238.13|0
1750941600000|2025-06-26 12:40:00|1242.77|1240.77|1244.55|1242.55|1244.62|1242.62|1241.81|1239.81|0
1750941900000|2025-06-26 12:45:00|1244.78|1242.78|1244.53|1242.53|1246.5|1244.5|1244.08|1242.08|0
1750942200000|2025-06-26 12:50:00|1244.32|1242.32|1244.04|1242.04|1245.03|1243.03|1242.02|1240.02|0
1750942500000|2025-06-26 12:55:00|1244.48|1242.48|1245.05|1243.05|1246.04|1244.04|1243.59|1241.59|0
1750942800000|2025-06-26 13:00:00|1245.22|1243.22|1242.03|1240.03|1245.82|1243.82|1241.91|1239.91|0
1750943100000|2025-06-26 13:05:00|1241.37|1239.37|1241.89|1239.89|1243.06|1241.06|1240.72|1238.72|0
1750943400000|2025-06-26 13:10:00|1241.8|1239.8|1241.85|1239.85|1242.4|1240.4|1241.16|1239.16|0
1750943700000|2025-06-26 13:15:00|1242.15|1240.15|1243.47|1241.47|1243.66|1241.66|1240.89|1238.89|0
1750944000000|2025-06-26 13:20:00|1243.58|1241.58|1244.24|1242.24|1244.89|1242.89|1243.42|1241.42|0
1750944300000|2025-06-26 13:25:00|1244.42|1241.62|1244.42|1241.62|1246.19|1243.39|1243.54|1240.74|0
1750944600000|2025-06-26 13:30:00|1243.29|1241.29|1246.92|1244.92|1247.25|1245.25|1242.64|1240.64|0
1750944900000|2025-06-26 13:35:00|1247.36|1245.36|1245.08|1243.08|1247.58|1245.58|1242.75|1240.75|0
1750945200000|2025-06-26 13:40:00|1245.3|1243.3|1246.61|1244.61|1247.65|1245.65|1243.28|1241.28|0
1750945500000|2025-06-26 13:45:00|1246.49|1244.49|1242.03|1240.03|1247.4|1245.4|1240.74|1238.74|0
1750945800000|2025-06-26 13:50:00|1242.25|1240.25|1241.97|1239.97|1242.79|1240.79|1238.7|1236.7|0
1750946100000|2025-06-26 13:55:00|1241.75|1239.75|1244.75|1242.75|1245.82|1243.82|1241.31|1239.31|0
1750946400000|2025-06-26 14:00:00|1245.41|1243.41|1247.94|1245.94|1249.65|1247.65|1245.41|1243.41|0
1750946700000|2025-06-26 14:05:00|1247.72|1245.72|1245.13|1243.13|1248.78|1246.78|1244.84|1242.84|0
1750947000000|2025-06-26 14:10:00|1245.35|1243.35|1247.21|1245.21|1248.31|1246.31|1244.97|1242.97|0
1750947300000|2025-06-26 14:15:00|1246.98|1244.98|1248.14|1246.14|1248.78|1246.78|1246.69|1244.69|0
1750947600000|2025-06-26 14:20:00|1248.26|1246.26|1250.29|1248.29|1251|1249|1248.13|1246.13|0
1750947900000|2025-06-26 14:25:00|1250.73|1248.73|1252.45|1250.45|1252.84|1250.84|1249.36|1247.36|0
1750948200000|2025-06-26 14:30:00|1252.23|1250.23|1256.45|1254.45|1258.2|1256.2|1252.23|1250.23|0
1750948500000|2025-06-26 14:35:00|1256.67|1254.67|1255.5|1253.5|1257.78|1255.78|1254.85|1252.85|0
1750948800000|2025-06-26 14:40:00|1255.27|1253.27|1253.86|1251.86|1256.08|1254.08|1253.36|1251.36|0
1750949100000|2025-06-26 14:45:00|1253.64|1251.64|1256.48|1254.48|1256.7|1254.7|1252.64|1250.64|0
1750949400000|2025-06-26 14:50:00|1256.26|1254.26|1256.87|1254.87|1257.09|1255.09|1254.82|1252.82|0
1750949700000|2025-06-26 14:55:00|1257.09|1255.09|1256.63|1254.63|1258.77|1256.77|1255.76|1253.76|0
1750950000000|2025-06-26 15:00:00|1256.85|1254.85|1259.19|1257.19|1259.34|1257.34|1256.08|1254.08|0
1750950300000|2025-06-26 15:05:00|1259.41|1257.41|1258.65|1256.65|1259.48|1257.48|1257.98|1255.98|0
1750950600000|2025-06-26 15:10:00|1258.43|1256.43|1257.77|1255.77|1258.65|1256.65|1257.24|1255.24|0
1750950900000|2025-06-26 15:15:00|1257.99|1255.99|1259.61|1257.61|1260.85|1258.85|1257.37|1255.37|0
1750951200000|2025-06-26 15:20:00|1259.83|1257.83|1259.75|1257.75|1260.98|1258.98|1258.74|1256.74|0
1750951500000|2025-06-26 15:25:00|1259.53|1257.53|1254.28|1252.28|1259.94|1257.94|1253.83|1251.83|0
1750951800000|2025-06-26 15:30:00|1253.83|1251.83|1255.97|1253.97|1256.21|1254.21|1252.16|1250.16|0
1750952100000|2025-06-26 15:35:00|1256.19|1254.19|1258.16|1256.16|1258.36|1256.36|1253.95|1251.95|0
1750952400000|2025-06-26 15:40:00|1258.38|1256.38|1256.53|1254.53|1258.81|1256.81|1256.03|1254.03|0
1750952700000|2025-06-26 15:45:00|1256.75|1254.75|1257.45|1255.45|1259.15|1257.15|1256.75|1254.75|0
1750953000000|2025-06-26 15:50:00|1257.23|1255.23|1258.46|1256.46|1259.42|1257.42|1256.24|1254.24|0
1750953300000|2025-06-26 15:55:00|1258.24|1256.24|1257.91|1255.91|1258.53|1256.53|1256.41|1254.41|0
1750953600000|2025-06-26 16:00:00|1257.46|1255.46|1262.48|1260.48|1263.12|1261.12|1257.46|1255.46|0
1750953900000|2025-06-26 16:05:00|1262.7|1260.7|1261.55|1259.55|1263.07|1261.07|1261.13|1259.13|0
1750954200000|2025-06-26 16:10:00|1261.78|1259.78|1261.53|1259.53|1262.64|1260.64|1260.76|1258.76|0
1750954500000|2025-06-26 16:15:00|1261.75|1259.75|1262.51|1260.51|1262.99|1260.99|1261.3|1259.3|0
1750954800000|2025-06-26 16:20:00|1262.73|1260.73|1262.85|1260.85|1263.89|1261.89|1262.51|1260.51|0
1750955100000|2025-06-26 16:25:00|1262.98|1260.98|1261.75|1259.75|1263.52|1261.52|1261.28|1259.28|0
1750955400000|2025-06-26 16:30:00|1261.53|1259.53|1263.68|1261.68|1263.81|1261.81|1261.53|1259.53|0
1750955700000|2025-06-26 16:35:00|1263.58|1261.58|1261.16|1259.16|1263.78|1261.78|1261.08|1259.08|0
1750956000000|2025-06-26 16:40:00|1261.39|1259.39|1260.93|1258.93|1262.74|1260.74|1258.97|1256.97|0
1750956300000|2025-06-26 16:45:00|1260.79|1258.79|1261.28|1259.28|1261.85|1259.85|1259.81|1257.81|0
1750956600000|2025-06-26 16:50:00|1261.23|1259.23|1260.69|1258.69|1262.43|1260.43|1260.41|1258.41|0
1750956900000|2025-06-26 16:55:00|1260.47|1258.47|1261.01|1259.01|1261.17|1259.17|1259.78|1257.78|0
1750957200000|2025-06-26 17:00:00|1260.79|1258.79|1261.86|1259.86|1262.4|1260.4|1258.98|1256.98|0
1750957500000|2025-06-26 17:05:00|1262.1|1260.1|1261.88|1259.88|1263.45|1261.45|1261.41|1259.41|0
1750957800000|2025-06-26 17:10:00|1262.1|1260.1|1263.62|1261.62|1264.18|1262.18|1262.1|1260.1|0
1750958100000|2025-06-26 17:15:00|1263.84|1261.84|1263.26|1261.26|1264.7|1262.7|1261.74|1259.74|0
1750958400000|2025-06-26 17:20:00|1263.03|1261.03|1263.68|1261.68|1264.78|1262.78|1263.03|1261.03|0
1750958700000|2025-06-26 17:25:00|1264.13|1262.13|1264.4|1262.4|1265.03|1263.03|1264.13|1262.13|0
1750959000000|2025-06-26 17:30:00|1264.62|1262.62|1266.01|1264.01|1266.46|1264.46|1264.62|1262.62|0
1750959300000|2025-06-26 17:35:00|1265.79|1263.79|1266.94|1264.94|1266.99|1264.99|1265.48|1263.48|0
1750959600000|2025-06-26 17:40:00|1266.88|1264.88|1267.8|1265.8|1267.91|1265.91|1266.37|1264.37|0
1750959900000|2025-06-26 17:45:00|1268.02|1266.02|1265.78|1263.78|1268.02|1266.02|1265.78|1263.78|0
1750960200000|2025-06-26 17:50:00|1266|1264|1265.71|1263.71|1266.51|1264.51|1265.4|1263.4|0
1750960500000|2025-06-26 17:55:00|1265.9|1263.9|1265.58|1263.58|1266.8|1264.8|1265.28|1263.28|0
1750960800000|2025-06-26 18:00:00|1265.36|1263.36|1266.17|1264.17|1266.7|1264.7|1261.67|1259.67|0
1750961100000|2025-06-26 18:05:00|1265.73|1263.73|1268.23|1266.23|1270.3|1268.3|1265.73|1263.73|0
1750961400000|2025-06-26 18:10:00|1267.86|1265.86|1270.89|1268.89|1271.01|1269.01|1267.41|1265.41|0
1750961700000|2025-06-26 18:15:00|1270.72|1268.72|1271.59|1269.59|1273.41|1271.41|1270.72|1268.72|0
1750962000000|2025-06-26 18:20:00|1271.37|1269.37|1272.56|1270.56|1273.01|1271.01|1271.06|1269.06|0
1750962300000|2025-06-26 18:25:00|1272.34|1270.34|1271.13|1269.13|1272.99|1270.99|1269.83|1267.83|0
1750962600000|2025-06-26 18:30:00|1271.35|1269.35|1271.31|1269.31|1271.47|1269.47|1269.95|1267.95|0
1750962900000|2025-06-26 18:35:00|1271.53|1269.53|1268.17|1266.17|1271.53|1269.53|1268.17|1266.17|0
1750963200000|2025-06-26 18:40:00|1268.4|1266.4|1268.76|1266.76|1268.87|1266.87|1267.59|1265.59|0
1750963500000|2025-06-26 18:45:00|1268.98|1266.98|1265.42|1263.42|1269.47|1267.47|1264.18|1262.18|0
1750963800000|2025-06-26 18:50:00|1265.64|1263.64|1266.22|1264.22|1267.03|1265.03|1264.79|1262.79|0
1750964100000|2025-06-26 18:55:00|1266.44|1264.44|1266.89|1264.89|1267.49|1265.49|1265.21|1263.21|0
1750964400000|2025-06-26 19:00:00|1267.11|1265.11|1268.87|1266.87|1269.23|1267.23|1266.67|1264.67|0
1750964700000|2025-06-26 19:05:00|1268.98|1266.98|1267.74|1265.74|1268.98|1266.98|1266.73|1264.73|0
1750965000000|2025-06-26 19:10:00|1267.97|1265.97|1267.02|1265.02|1268.74|1266.74|1266.22|1264.22|0
1750965300000|2025-06-26 19:15:00|1266.8|1264.8|1268.5|1266.5|1268.5|1266.5|1265.94|1263.94|0
1750965600000|2025-06-26 19:20:00|1268.27|1266.27|1269.54|1267.54|1270.13|1268.13|1267.57|1265.57|0
1750965900000|2025-06-26 19:25:00|1269.73|1267.73|1268.52|1266.52|1269.95|1267.95|1267.25|1265.25|0
1750966200000|2025-06-26 19:30:00|1268.29|1266.29|1268.2|1266.2|1269.18|1267.18|1267.43|1265.43|0
1750966500000|2025-06-26 19:35:00|1268.42|1266.42|1266.94|1264.94|1268.64|1266.64|1266.65|1264.65|0
1750966800000|2025-06-26 19:40:00|1266.6|1264.6|1266.25|1264.25|1267.2|1265.2|1265.45|1263.45|0
1750967100000|2025-06-26 19:45:00|1266.14|1264.14|1268.92|1266.92|1269.14|1267.14|1265.44|1263.44|0
1750967400000|2025-06-26 19:50:00|1267.8|1265.8|1271.27|1269.27|1272.91|1270.91|1267.79|1265.79|0
1750967700000|2025-06-26 19:55:00|1268.83|1266.83|1272.26|1270.26|1275.38|1273.38|1268.83|1266.83|0
1750968000000|2025-06-26 20:00:00|1272.48|1270.48|1267.3|1265.3|1272.48|1270.48|1266.7|1264.7|0
1750968300000|2025-06-26 20:05:00|1267.08|1265.08|1268.02|1266.02|1269.05|1267.05|1267.08|1265.08|0
1750968600000|2025-06-26 20:10:00|1268.16|1266.16|1267.56|1265.56|1268.38|1266.38|1267.36|1265.36|0
1750968900000|2025-06-26 20:15:00|1267.78|1265.78|1268.71|1266.71|1268.93|1266.93|1266.65|1264.65|0
1750969200000|2025-06-26 20:20:00|1268.89|1266.89|1269.98|1267.98|1270.76|1268.76|1267.98|1265.98|0
1750969500000|2025-06-26 20:25:00|1269.75|1267.75|1269.9|1267.9|1269.93|1267.93|1269.05|1267.05|0
1750969800000|2025-06-26 20:30:00|1269.46|1267.46|1270.92|1268.92|1270.92|1268.92|1269.06|1267.06|0
1750970100000|2025-06-26 20:35:00|1270.87|1268.87|1271.14|1269.14|1271.22|1269.22|1270.16|1268.16|0
1750970400000|2025-06-26 20:40:00|1271|1269|1271.42|1269.42|1272.09|1270.09|1270.67|1268.67|0
1750970700000|2025-06-26 20:45:00|1271.2|1269.2|1272.34|1270.34|1272.61|1270.61|1271.2|1269.2|0
1750971000000|2025-06-26 20:50:00|1271.89|1269.89|1271.23|1269.23|1272.11|1270.11|1270.86|1268.86|0
1750971300000|2025-06-26 20:55:00|1271.63|1268.83|1272.37|1269.57|1272.52|1269.72|1270.96|1268.16|0
1750971600000|2025-06-26 21:00:00|1272.13|1269.33|1272.13|1269.33|1272.21|1269.41|1271.84|1269.04|0
1750971900000|2025-06-26 21:05:00|1272.17|1269.37|1272.34|1269.54|1272.78|1269.98|1272.17|1269.37|0
1750972200000|2025-06-26 21:10:00|1272.54|1269.74|1272.74|1269.94|1273.15|1270.35|1272.54|1269.74|0
1750972500000|2025-06-26 21:15:00|1273.2|1270.4|1273.55|1270.75|1273.55|1270.75|1272.45|1269.65|0
1750972800000|2025-06-26 21:20:00|1273.84|1271.04|1273.83|1271.03|1273.84|1271.04|1273.11|1270.31|0
1750973100000|2025-06-26 21:25:00|1273.8|1271|1273.92|1271.12|1273.92|1271.12|1273.43|1270.63|0
1750973400000|2025-06-26 21:30:00|1273.96|1271.16|1275.02|1272.22|1275.02|1272.22|1273.96|1271.16|0
1750973700000|2025-06-26 21:35:00|1275.11|1272.31|1275.23|1272.43|1275.8|1273|1275.11|1272.31|0
1750974000000|2025-06-26 21:40:00|1275.31|1272.51|1275.14|1272.34|1275.6|1272.8|1274.86|1272.06|0
1750974300000|2025-06-26 21:45:00|1275.15|1272.35|1273.73|1270.93|1275.39|1272.59|1273.61|1270.81|0
1750974600000|2025-06-26 21:50:00|1274.47|1271.67|1274.4|1271.6|1275|1272.2|1274.34|1271.54|0
1750974900000|2025-06-26 21:55:00|1274.45|1271.65|1274.87|1272.07|1275.12|1272.32|1274.45|1271.65|0
1750975200000|2025-06-26 22:00:00|1274.5|1271.7|1274.17|1271.37|1275.95|1273.15|1271.95|1269.15|0
1750975500000|2025-06-26 22:05:00|1274.62|1271.82|1276.5|1273.7|1276.84|1274.04|1273.83|1271.03|0
1750975800000|2025-06-26 22:10:00|1276.84|1274.04|1275.16|1272.36|1277.39|1274.59|1274.84|1272.04|0
1750976100000|2025-06-26 22:15:00|1275.28|1272.48|1276.39|1273.59|1276.61|1273.81|1274.83|1272.03|0
1750976400000|2025-06-26 22:20:00|1276.61|1273.81|1277.5|1274.7|1277.72|1274.92|1275.94|1273.14|0
1750976700000|2025-06-26 22:25:00|1277.61|1274.81|1279.05|1276.25|1280.17|1277.37|1276.83|1274.03|0
1750977000000|2025-06-26 22:30:00|1278.83|1276.03|1278.16|1275.36|1279.05|1276.25|1277.72|1274.92|0
1750977300000|2025-06-26 22:35:00|1277.94|1275.14|1278.16|1275.36|1279.16|1276.36|1277.72|1274.92|0
1750977600000|2025-06-26 22:40:00|1278.05|1275.25|1277.05|1274.25|1279.16|1276.36|1277.05|1274.25|0
1750977900000|2025-06-26 22:45:00|1276.93|1274.13|1277.49|1274.69|1277.94|1275.14|1276.83|1274.03|0
1750978200000|2025-06-26 22:50:00|1277.72|1274.92|1277.71|1274.91|1278.49|1275.69|1277.27|1274.47|0
1750978500000|2025-06-26 22:55:00|1277.94|1275.14|1277.05|1274.25|1278.16|1275.36|1276.93|1274.13|0
1750978800000|2025-06-26 23:00:00|1277.15|1274.35|1277.05|1274.25|1278.16|1275.36|1276.38|1273.58|0
1750979100000|2025-06-26 23:05:00|1276.6|1273.8|1276.38|1273.58|1276.6|1273.8|1275.49|1272.69|0
1750979400000|2025-06-26 23:10:00|1275.93|1273.13|1274.38|1271.58|1275.93|1273.13|1274.38|1271.58|0
1750979700000|2025-06-26 23:15:00|1273.93|1271.13|1273.71|1270.91|1274.38|1271.58|1273.26|1270.46|0
1750980000000|2025-06-26 23:20:00|1273.93|1271.13|1274.92|1272.12|1275.48|1272.68|1273.71|1270.91|0
1750980300000|2025-06-26 23:25:00|1274.82|1272.02|1275.26|1272.46|1275.48|1272.68|1274.04|1271.24|0
1750980600000|2025-06-26 23:30:00|1275.04|1272.24|1274.59|1271.79|1275.26|1272.46|1273.7|1270.9|0
1750980900000|2025-06-26 23:35:00|1274.37|1271.57|1273.93|1271.13|1274.7|1271.9|1273.7|1270.9|0
1750981200000|2025-06-26 23:40:00|1273.81|1271.01|1274.59|1271.79|1274.81|1272.01|1273.48|1270.68|0
1750981500000|2025-06-26 23:45:00|1274.81|1272.01|1273.92|1271.12|1275.03|1272.23|1273.92|1271.12|0
1750981800000|2025-06-26 23:50:00|1274.14|1271.34|1274.14|1271.34|1274.37|1271.57|1271.92|1269.12|0
1750982100000|2025-06-26 23:55:00|1274.25|1271.45|1273.03|1270.23|1274.37|1271.57|1273.03|1270.23|0
1750982400000|2025-06-27 00:00:00|1273.25|1270.45|1273.03|1270.23|1274.59|1271.79|1272.81|1270.01|0
1750982700000|2025-06-27 00:05:00|1273.25|1270.45|1274.81|1272.01|1275.7|1272.9|1273.25|1270.45|0
1750983000000|2025-06-27 00:10:00|1274.91|1272.11|1271.7|1268.9|1275.25|1272.45|1271.7|1268.9|0
1750983300000|2025-06-27 00:15:00|1271.92|1269.12|1274.68|1272.68|1275.31|1273.31|1271.92|1269.12|0
1750983600000|2025-06-27 00:20:00|1274.39|1272.39|1274.07|1272.07|1275.29|1273.29|1273.97|1271.97|0
1750983900000|2025-06-27 00:25:00|1273.84|1271.84|1276.11|1274.11|1276.11|1274.11|1273.56|1271.56|0
1750984200000|2025-06-27 00:30:00|1276.21|1274.21|1273.84|1271.84|1276.21|1274.21|1273.18|1271.18|0
1750984500000|2025-06-27 00:35:00|1273.62|1271.62|1275.51|1273.51|1275.56|1273.56|1273.52|1271.52|0
1750984800000|2025-06-27 00:40:00|1275.39|1273.39|1273.63|1271.63|1275.39|1273.39|1272.82|1270.82|0
1750985100000|2025-06-27 00:45:00|1273.3|1271.3|1274.15|1272.15|1275.29|1273.29|1272.97|1270.97|0
1750985400000|2025-06-27 00:50:00|1274.1|1272.1|1272.72|1270.72|1274.18|1272.18|1272.72|1270.72|0
1750985700000|2025-06-27 00:55:00|1273.08|1271.08|1271.31|1269.31|1273.41|1271.41|1271.31|1269.31|0
1750986000000|2025-06-27 01:00:00|1271.09|1269.09|1272.03|1270.03|1273.23|1271.23|1270.97|1268.97|0
1750986300000|2025-06-27 01:05:00|1271.8|1269.8|1271.57|1269.57|1272.09|1270.09|1271.53|1269.53|0
1750986600000|2025-06-27 01:10:00|1271.46|1269.46|1271.59|1269.59|1272.44|1270.44|1271.37|1269.37|0
1750986900000|2025-06-27 01:15:00|1271.54|1269.54|1273.05|1271.05|1273.15|1271.15|1271.54|1269.54|0
1750987200000|2025-06-27 01:20:00|1273.16|1271.16|1273.29|1271.29|1273.48|1271.48|1272.04|1270.04|0
1750987500000|2025-06-27 01:25:00|1273.23|1271.23|1273.04|1271.04|1273.5|1271.5|1272.18|1270.18|0
1750987800000|2025-06-27 01:30:00|1273.15|1271.15|1272.14|1270.14|1273.15|1271.15|1271.35|1269.35|0
1750988100000|2025-06-27 01:35:00|1272.34|1270.34|1271.81|1269.81|1272.56|1270.56|1271.21|1269.21|0
1750988400000|2025-06-27 01:40:00|1271.91|1269.91|1272.74|1270.74|1272.74|1270.74|1271.48|1269.48|0
1750988700000|2025-06-27 01:45:00|1272.69|1270.69|1273.86|1271.86|1273.86|1271.86|1272.27|1270.27|0
1750989000000|2025-06-27 01:50:00|1273.76|1271.76|1276.17|1274.17|1276.39|1274.39|1273.33|1271.33|0
1750989300000|2025-06-27 01:55:00|1276.09|1274.09|1274.25|1272.25|1276.18|1274.18|1273.39|1271.39|0
1750989600000|2025-06-27 02:00:00|1274.16|1272.16|1274.3|1272.3|1274.3|1272.3|1273.34|1271.34|0
1750989900000|2025-06-27 02:05:00|1274.08|1272.08|1274.47|1272.47|1275.25|1273.25|1273.84|1271.84|0
1750990200000|2025-06-27 02:10:00|1274.58|1272.58|1276.31|1274.31|1276.31|1274.31|1274.12|1272.12|0
1750990500000|2025-06-27 02:15:00|1276.53|1274.53|1277.08|1275.08|1277.57|1275.57|1275.83|1273.83|0
1750990800000|2025-06-27 02:20:00|1277.21|1275.21|1276.65|1274.65|1277.43|1275.43|1276.03|1274.03|0
1750991100000|2025-06-27 02:25:00|1276.86|1274.86|1277.63|1275.63|1277.69|1275.69|1275.87|1273.87|0
1750991400000|2025-06-27 02:30:00|1277.41|1275.41|1276.64|1274.64|1278.01|1276.01|1276.64|1274.64|0
1750991700000|2025-06-27 02:35:00|1276.65|1274.65|1275.31|1273.31|1276.65|1274.65|1275.08|1273.08|0
1750992000000|2025-06-27 02:40:00|1275.33|1273.33|1276.31|1274.31|1276.56|1274.56|1275.05|1273.05|0
1750992300000|2025-06-27 02:45:00|1276.21|1274.21|1276.76|1274.76|1277.13|1275.13|1275.82|1273.82|0
1750992600000|2025-06-27 02:50:00|1276.88|1274.88|1277.05|1275.05|1277.81|1275.81|1276.44|1274.44|0
1750992900000|2025-06-27 02:55:00|1277.17|1275.17|1277.77|1275.77|1278.58|1276.58|1276.48|1274.48|0
1750993200000|2025-06-27 03:00:00|1277.88|1275.88|1280.19|1278.19|1280.36|1278.36|1277.81|1275.81|0
1750993500000|2025-06-27 03:05:00|1280.41|1278.41|1280.18|1278.18|1280.79|1278.79|1279.19|1277.19|0
1750993800000|2025-06-27 03:10:00|1280.32|1278.32|1277.85|1275.85|1280.35|1278.35|1277.72|1275.72|0
1750994100000|2025-06-27 03:15:00|1277.74|1275.74|1278.51|1276.51|1279.76|1277.76|1277.53|1275.53|0
1750994400000|2025-06-27 03:20:00|1278.73|1276.73|1279.26|1277.26|1280.22|1278.22|1278.73|1276.73|0
1750994700000|2025-06-27 03:25:00|1279.34|1277.34|1279.29|1277.29|1280.33|1278.33|1279.12|1277.12|0
1750995000000|2025-06-27 03:30:00|1279.06|1277.06|1277.87|1275.87|1279.25|1277.25|1277.71|1275.71|0
1750995300000|2025-06-27 03:35:00|1277.98|1275.98|1279.88|1277.88|1279.92|1277.92|1277.7|1275.7|0
1750995600000|2025-06-27 03:40:00|1278.8|1276.8|1279.45|1277.45|1283.62|1281.62|1278.8|1276.8|0
1750995900000|2025-06-27 03:45:00|1279.37|1277.37|1277.52|1275.52|1279.92|1277.92|1277.41|1275.41|0
1750996200000|2025-06-27 03:50:00|1277.59|1275.59|1277.21|1275.21|1278.09|1276.09|1277.1|1275.1|0
1750996500000|2025-06-27 03:55:00|1277.43|1275.43|1277.72|1275.72|1277.8|1275.8|1276.78|1274.78|0
1750996800000|2025-06-27 04:00:00|1277.94|1275.94|1276.64|1274.64|1282.93|1280.93|1276.53|1274.53|0
1750997100000|2025-06-27 04:05:00|1276.53|1274.53|1276.98|1274.98|1277.31|1275.31|1276.53|1274.53|0
1750997400000|2025-06-27 04:10:00|1276.86|1274.86|1276.62|1274.62|1277.04|1275.04|1276.42|1274.42|0
1750997700000|2025-06-27 04:15:00|1276.76|1274.76|1277.61|1275.61|1277.88|1275.88|1276.47|1274.47|0
1750998000000|2025-06-27 04:20:00|1277.63|1275.63|1276.47|1274.47|1277.69|1275.69|1276.25|1274.25|0
1750998300000|2025-06-27 04:25:00|1276.69|1274.69|1276.88|1274.88|1278.27|1276.27|1276.69|1274.69|0
1750998600000|2025-06-27 04:30:00|1277.31|1275.31|1277.72|1275.72|1277.73|1275.73|1276.91|1274.91|0
1750998900000|2025-06-27 04:35:00|1277.95|1275.95|1277.84|1275.84|1278.38|1276.38|1277.3|1275.3|0
1750999200000|2025-06-27 04:40:00|1277.92|1275.92|1278.13|1276.13|1278.35|1276.35|1277.7|1275.7|0
1750999500000|2025-06-27 04:45:00|1278.04|1276.04|1278.03|1276.03|1278.54|1276.54|1277.24|1275.24|0
1750999800000|2025-06-27 04:50:00|1278.14|1276.14|1277.72|1275.72|1278.58|1276.58|1277.65|1275.65|0
1751000100000|2025-06-27 04:55:00|1277.6|1275.6|1276.14|1274.14|1277.71|1275.71|1271.32|1269.32|0
1751000400000|2025-06-27 05:00:00|1277.78|1275.78|1276.82|1274.82|1278.83|1276.83|1276.42|1274.42|0
1751000700000|2025-06-27 05:05:00|1276.77|1274.77|1277.27|1275.27|1278.97|1276.97|1276.54|1274.54|0
1751001000000|2025-06-27 05:10:00|1277.32|1275.32|1278.8|1276.8|1278.8|1276.8|1277.12|1275.12|0
1751001300000|2025-06-27 05:15:00|1278.91|1276.91|1278.01|1276.01|1279.1|1277.1|1277|1275|0
1751001600000|2025-06-27 05:20:00|1278.23|1276.23|1276.96|1274.96|1278.23|1276.23|1276.51|1274.51|0
1751001900000|2025-06-27 05:25:00|1277.01|1275.01|1277.3|1275.3|1278.01|1276.01|1276.71|1274.71|0
1751002200000|2025-06-27 05:30:00|1277.18|1275.18|1278.3|1276.3|1278.43|1276.43|1277.18|1275.18|0
1751002500000|2025-06-27 05:35:00|1278.18|1276.18|1279.49|1277.49|1280.05|1278.05|1277.39|1275.39|0
1751002800000|2025-06-27 05:40:00|1279.48|1277.48|1280.33|1278.33|1280.73|1278.73|1279.25|1277.25|0
1751003100000|2025-06-27 05:45:00|1280.28|1278.28|1280.43|1278.43|1280.79|1278.79|1279.15|1277.15|0
1751003400000|2025-06-27 05:50:00|1280.65|1278.65|1280.94|1278.94|1281.34|1279.34|1280.23|1278.23|0
1751003700000|2025-06-27 05:55:00|1281.17|1279.17|1280.31|1278.31|1281.17|1279.17|1280.24|1278.24|0
1751004000000|2025-06-27 06:00:00|1280.42|1278.42|1279.71|1277.71|1280.42|1278.42|1279.25|1277.25|0
1751004300000|2025-06-27 06:05:00|1279.59|1277.59|1280.52|1278.52|1280.52|1278.52|1279.51|1277.51|0
1751004600000|2025-06-27 06:10:00|1280.3|1278.3|1282.69|1280.69|1282.89|1280.89|1280.08|1278.08|0
1751004900000|2025-06-27 06:15:00|1282.46|1280.46|1281.92|1279.92|1283.02|1281.02|1281.92|1279.92|0
1751005200000|2025-06-27 06:20:00|1282.22|1280.22|1282.69|1280.69|1283.02|1281.02|1282.13|1280.13|0
1751005500000|2025-06-27 06:25:00|1282.62|1280.62|1284.14|1282.14|1284.14|1282.14|1282.07|1280.07|0
1751005800000|2025-06-27 06:30:00|1283.7|1281.7|1285.21|1283.21|1285.72|1283.72|1283.25|1281.25|0
1751006100000|2025-06-27 06:35:00|1284.99|1282.99|1285.95|1283.95|1286.9|1284.9|1284.78|1282.78|0
1751006400000|2025-06-27 06:40:00|1285.73|1283.73|1288.2|1286.2|1288.68|1286.68|1285.73|1283.73|0
1751006700000|2025-06-27 06:45:00|1287.98|1285.98|1288.17|1286.17|1288.63|1286.63|1286.22|1284.22|0
1751007000000|2025-06-27 06:50:00|1287.95|1285.95|1286.21|1284.21|1287.95|1285.95|1285.91|1283.91|0
1751007300000|2025-06-27 06:55:00|1286.1|1284.1|1286.15|1284.15|1286.67|1284.67|1285.37|1283.37|0
1751007600000|2025-06-27 07:00:00|1286.6|1284.6|1284.83|1282.83|1286.76|1284.76|1284.55|1282.55|0
1751007900000|2025-06-27 07:05:00|1284.49|1282.49|1286.16|1284.16|1286.16|1284.16|1283.26|1281.26|0
1751008200000|2025-06-27 07:10:00|1286.27|1284.27|1286.18|1284.18|1286.36|1284.36|1284.79|1282.79|0
1751008500000|2025-06-27 07:15:00|1285.73|1283.73|1287.75|1285.75|1287.75|1285.75|1284.38|1282.38|0
1751008800000|2025-06-27 07:20:00|1287.63|1285.63|1287.77|1285.77|1288.94|1286.94|1286.74|1284.74|0
1751009100000|2025-06-27 07:25:00|1287.88|1285.88|1287.99|1285.99|1289|1287|1286.57|1284.57|0
1751009400000|2025-06-27 07:30:00|1287.77|1285.77|1284.44|1282.44|1287.77|1285.77|1283.4|1281.4|0
1751009700000|2025-06-27 07:35:00|1284.55|1282.55|1284.82|1282.82|1286.64|1284.64|1284.24|1282.24|0
1751010000000|2025-06-27 07:40:00|1284.59|1282.59|1284.6|1282.6|1284.75|1282.75|1283.48|1281.48|0
1751010300000|2025-06-27 07:45:00|1284.49|1282.49|1285.71|1283.71|1285.9|1283.9|1284.13|1282.13|0
1751010600000|2025-06-27 07:50:00|1285.55|1283.55|1285.55|1283.55|1285.85|1283.85|1284.62|1282.62|0
1751010900000|2025-06-27 07:55:00|1285.35|1283.35|1285.18|1283.18|1286.25|1284.25|1284.91|1282.91|0
1751011200000|2025-06-27 08:00:00|1285.3|1283.3|1283.87|1281.87|1286.3|1284.3|1283.65|1281.65|0
1751011500000|2025-06-27 08:05:00|1284.09|1282.09|1283.68|1281.68|1284.96|1282.96|1283.2|1281.2|0
1751011800000|2025-06-27 08:10:00|1283.78|1281.78|1286.32|1284.32|1286.66|1284.66|1283.19|1281.19|0
1751012100000|2025-06-27 08:15:00|1286.1|1284.1|1284.47|1282.47|1286.1|1284.1|1283.46|1281.46|0
1751012400000|2025-06-27 08:20:00|1284.69|1282.69|1283.32|1281.32|1284.8|1282.8|1282.6|1280.6|0
1751012700000|2025-06-27 08:25:00|1283.1|1281.1|1283.86|1281.86|1284.16|1282.16|1283.01|1281.01|0
1751013000000|2025-06-27 08:30:00|1283.63|1281.63|1284.61|1282.61|1286.1|1284.1|1283.31|1281.31|0
1751013300000|2025-06-27 08:35:00|1284.49|1282.49|1283.49|1281.49|1284.94|1282.94|1283.01|1281.01|0
1751013600000|2025-06-27 08:40:00|1283.6|1281.6|1284.67|1282.67|1285.01|1283.01|1283.43|1281.43|0
1751013900000|2025-06-27 08:45:00|1284.45|1282.45|1284.81|1282.81|1285.15|1283.15|1284.18|1282.18|0
1751014200000|2025-06-27 08:50:00|1284.59|1282.59|1284.95|1282.95|1285.2|1283.2|1283.83|1281.83|0
1751014500000|2025-06-27 08:55:00|1284.73|1282.73|1286.66|1284.66|1286.75|1284.75|1284.65|1282.65|0
1751014800000|2025-06-27 09:00:00|1286.44|1284.44|1285.78|1283.78|1286.94|1284.94|1285.76|1283.76|0
1751015100000|2025-06-27 09:05:00|1286|1284|1283.99|1281.99|1286.25|1284.25|1283.88|1281.88|0
1751015400000|2025-06-27 09:10:00|1283.87|1281.87|1282.96|1280.96|1284.23|1282.23|1282.43|1280.43|0
1751015700000|2025-06-27 09:15:00|1282.92|1280.92|1283.81|1281.81|1283.81|1281.81|1282.91|1280.91|0
1751016000000|2025-06-27 09:20:00|1283.69|1281.69|1283.96|1281.96|1284.11|1282.11|1283.35|1281.35|0
1751016300000|2025-06-27 09:25:00|1284.19|1282.19|1284.28|1282.28|1284.62|1282.62|1283.96|1281.96|0
1751016600000|2025-06-27 09:30:00|1284.23|1282.23|1283.93|1281.93|1284.79|1282.79|1283.51|1281.51|0
1751016900000|2025-06-27 09:35:00|1283.9|1281.9|1283.16|1281.16|1283.9|1281.9|1282.96|1280.96|0
1751017200000|2025-06-27 09:40:00|1283.11|1281.11|1284.32|1282.32|1284.97|1282.97|1283|1281|0
1751017500000|2025-06-27 09:45:00|1284.46|1282.46|1283.92|1281.92|1284.79|1282.79|1283.92|1281.92|0
1751017800000|2025-06-27 09:50:00|1283.95|1281.95|1283.18|1281.18|1284.05|1282.05|1281.88|1279.88|0
1751018100000|2025-06-27 09:55:00|1283.28|1281.28|1284.3|1282.3|1284.5|1282.5|1283.23|1281.23|0
1751018400000|2025-06-27 10:00:00|1284.52|1282.52|1284.91|1282.91|1285.04|1283.04|1282.93|1280.93|0
1751018700000|2025-06-27 10:05:00|1285.13|1283.13|1283.74|1281.74|1285.13|1283.13|1283.36|1281.36|0
1751019000000|2025-06-27 10:10:00|1283.85|1281.85|1282.55|1280.55|1284.03|1282.03|1282.01|1280.01|0
1751019300000|2025-06-27 10:15:00|1282.66|1280.66|1284.12|1282.12|1284.48|1282.48|1282.55|1280.55|0
1751019600000|2025-06-27 10:20:00|1283.9|1281.9|1283.71|1281.71|1285.05|1283.05|1283.35|1281.35|0
1751019900000|2025-06-27 10:25:00|1283.48|1281.48|1283.26|1281.26|1283.74|1281.74|1282.33|1280.33|0
1751020200000|2025-06-27 10:30:00|1283.18|1281.18|1284.17|1282.17|1284.67|1282.67|1283.18|1281.18|0
1751020500000|2025-06-27 10:35:00|1284.16|1282.16|1283.46|1281.46|1285.4|1283.4|1282.94|1280.94|0
1751020800000|2025-06-27 10:40:00|1283.23|1281.23|1283.24|1281.24|1283.99|1281.99|1283.02|1281.02|0
1751021100000|2025-06-27 10:45:00|1283.28|1281.28|1284.19|1282.19|1284.97|1282.97|1283.05|1281.05|0
1751021400000|2025-06-27 10:50:00|1284.11|1282.11|1284.17|1282.17|1284.46|1282.46|1282.9|1280.9|0
1751021700000|2025-06-27 10:55:00|1284.33|1282.33|1283.57|1281.57|1284.54|1282.54|1282.81|1280.81|0
1751022000000|2025-06-27 11:00:00|1283.35|1281.35|1286.38|1284.38|1287.11|1285.11|1283.35|1281.35|0
1751022300000|2025-06-27 11:05:00|1286.48|1284.48|1286.34|1284.34|1286.53|1284.53|1285.63|1283.63|0
1751022600000|2025-06-27 11:10:00|1286.45|1284.45|1287.21|1285.21|1287.43|1285.43|1286.16|1284.16|0
1751022900000|2025-06-27 11:15:00|1286.98|1284.98|1287.85|1285.85|1288.09|1286.09|1286.5|1284.5|0
1751023200000|2025-06-27 11:20:00|1288.07|1286.07|1288.43|1286.43|1289.27|1287.27|1288.07|1286.07|0
1751023500000|2025-06-27 11:25:00|1288.64|1286.64|1288.21|1286.21|1289.2|1287.2|1287.96|1285.96|0
1751023800000|2025-06-27 11:30:00|1287.99|1285.99|1289.49|1287.49|1289.73|1287.73|1287.94|1285.94|0
1751024100000|2025-06-27 11:35:00|1289.71|1287.71|1291.4|1289.4|1291.7|1289.7|1289.56|1287.56|0
1751024400000|2025-06-27 11:40:00|1291.5|1289.5|1290.53|1288.53|1292.27|1290.27|1289.49|1287.49|0
1751024700000|2025-06-27 11:45:00|1290.75|1288.75|1290.76|1288.76|1290.88|1288.88|1289.92|1287.92|0
1751025000000|2025-06-27 11:50:00|1290.53|1288.53|1290.11|1288.11|1291.65|1289.65|1290.08|1288.08|0
1751025300000|2025-06-27 11:55:00|1289.99|1287.99|1292.26|1290.26|1292.45|1290.45|1289.83|1287.83|0
1751025600000|2025-06-27 12:00:00|1292.37|1290.37|1291.56|1289.56|1294.57|1292.57|1291.29|1289.29|0
1751025900000|2025-06-27 12:05:00|1291.79|1289.79|1290.79|1288.79|1292.1|1290.1|1289.06|1287.06|0
1751026200000|2025-06-27 12:10:00|1290.8|1288.8|1289.45|1287.45|1290.8|1288.8|1288.69|1286.69|0
1751026500000|2025-06-27 12:15:00|1289.09|1287.09|1288.17|1286.17|1289.77|1287.77|1288.01|1286.01|0
1751026800000|2025-06-27 12:20:00|1288.11|1286.11|1291.16|1289.16|1291.26|1289.26|1287.66|1285.66|0
1751027100000|2025-06-27 12:25:00|1290.94|1288.94|1289.54|1287.54|1291.37|1289.37|1289.51|1287.51|0
1751027400000|2025-06-27 12:30:00|1289.43|1287.43|1285.35|1283.35|1289.43|1287.43|1284.65|1282.65|0
1751027700000|2025-06-27 12:35:00|1285.57|1283.57|1286.87|1284.87|1287.4|1285.4|1284.93|1282.93|0
1751028000000|2025-06-27 12:40:00|1286.98|1284.98|1285.31|1283.31|1287.09|1285.09|1283.27|1281.27|0
1751028300000|2025-06-27 12:45:00|1284.98|1282.98|1285.32|1283.32|1287.71|1285.71|1284.59|1282.59|0
1751028600000|2025-06-27 12:50:00|1285.77|1283.77|1284.52|1282.52|1285.86|1283.86|1283.52|1281.52|0
1751028900000|2025-06-27 12:55:00|1284.61|1282.61|1284.64|1282.64|1285.41|1283.41|1283.28|1281.28|0
1751029200000|2025-06-27 13:00:00|1284.44|1282.44|1282.73|1280.73|1284.72|1282.72|1282.49|1280.49|0
1751029500000|2025-06-27 13:05:00|1282.96|1280.96|1281.02|1279.02|1283.54|1281.54|1280.77|1278.77|0
1751029800000|2025-06-27 13:10:00|1281.03|1279.03|1280.28|1278.28|1281.94|1279.94|1280.25|1278.25|0
1751030100000|2025-06-27 13:15:00|1280.55|1278.55|1281.24|1279.24|1282.63|1280.63|1280.55|1278.55|0
1751030400000|2025-06-27 13:20:00|1281.46|1279.46|1282.76|1279.96|1282.87|1280.68|1281.32|1279.32|0
1751030700000|2025-06-27 13:25:00|1283.42|1280.62|1280.65|1277.85|1283.76|1280.96|1280.65|1277.85|0
1751031000000|2025-06-27 13:30:00|1280.87|1278.07|1280.48|1278.48|1283.03|1281.03|1279.81|1277.81|0
1751031300000|2025-06-27 13:35:00|1280.93|1278.93|1284.41|1282.41|1285.4|1283.4|1280.42|1278.42|0
1751031600000|2025-06-27 13:40:00|1284.64|1282.64|1284.88|1282.88|1285.7|1283.7|1282.94|1280.94|0
1751031900000|2025-06-27 13:45:00|1285.1|1283.1|1286.95|1284.95|1287.54|1285.54|1285.1|1283.1|0
1751032200000|2025-06-27 13:50:00|1287.4|1285.4|1290.04|1288.04|1290.08|1288.08|1286.67|1284.67|0
1751032500000|2025-06-27 13:55:00|1290.26|1288.26|1292.62|1290.62|1294.7|1292.7|1290.03|1288.03|0
1751032800000|2025-06-27 14:00:00|1293.61|1291.61|1299.56|1297.56|1300.83|1298.83|1293.61|1291.61|0
1751033100000|2025-06-27 14:05:00|1299.78|1297.78|1298.61|1296.61|1302.35|1300.35|1298.61|1296.61|0
1751033400000|2025-06-27 14:10:00|1298.83|1296.83|1300.15|1298.15|1303.18|1301.18|1298.83|1296.83|0
1751033700000|2025-06-27 14:15:00|1299.93|1297.93|1298.82|1296.82|1301.13|1299.13|1297.01|1295.01|0
1751034000000|2025-06-27 14:20:00|1298.6|1296.6|1296.94|1294.94|1301.93|1299.93|1296.86|1294.86|0
1751034300000|2025-06-27 14:25:00|1296.72|1294.72|1298.43|1296.43|1298.95|1296.95|1294.65|1292.65|0
1751034600000|2025-06-27 14:30:00|1298.21|1296.21|1297.42|1295.42|1299.18|1297.18|1294.7|1292.7|0
1751034900000|2025-06-27 14:35:00|1297.19|1295.19|1301.46|1299.46|1303.75|1301.75|1295.81|1293.81|0
1751035200000|2025-06-27 14:40:00|1301.35|1299.35|1303.2|1301.2|1303.33|1301.33|1300.38|1298.38|0
1751035500000|2025-06-27 14:45:00|1303.42|1301.42|1302.76|1300.76|1303.87|1301.87|1301.68|1299.68|0
1751035800000|2025-06-27 14:50:00|1302.98|1300.98|1299.82|1297.82|1305.44|1303.44|1297.06|1295.06|0
1751036100000|2025-06-27 14:55:00|1299.59|1297.59|1297.53|1295.53|1299.73|1297.73|1295.28|1293.28|0
1751036400000|2025-06-27 15:00:00|1297.31|1295.31|1299.3|1297.3|1299.52|1297.52|1295.92|1293.92|0
1751036700000|2025-06-27 15:05:00|1298.09|1296.09|1300.66|1298.66|1301.8|1299.8|1297.87|1295.87|0
1751037000000|2025-06-27 15:10:00|1300.82|1298.82|1301.12|1299.12|1302.6|1300.6|1300.38|1298.38|0
1751037300000|2025-06-27 15:15:00|1301.28|1299.28|1299.37|1297.37|1301.5|1299.5|1298.05|1296.05|0
1751037600000|2025-06-27 15:20:00|1299.59|1297.59|1301.2|1299.2|1301.78|1299.78|1297.89|1295.89|0
1751037900000|2025-06-27 15:25:00|1300.98|1298.98|1302.06|1300.06|1302.5|1300.5|1300.84|1298.84|0
1751038200000|2025-06-27 15:30:00|1302.29|1300.29|1304.99|1302.99|1305.53|1303.53|1302.07|1300.07|0
1751038500000|2025-06-27 15:35:00|1305.21|1303.21|1307.6|1305.6|1307.74|1305.74|1304.82|1302.82|0
1751038800000|2025-06-27 15:40:00|1307.38|1305.38|1308.43|1306.43|1309.28|1307.28|1306.66|1304.66|0
1751039100000|2025-06-27 15:45:00|1308.66|1306.66|1308.99|1306.99|1309.22|1307.22|1307.51|1305.51|0
1751039400000|2025-06-27 15:50:00|1309.16|1307.16|1308.92|1306.92|1309.16|1307.16|1307|1305|0
1751039700000|2025-06-27 15:55:00|1309.14|1307.14|1308.02|1306.02|1309.14|1307.14|1307.77|1305.77|0
1751040000000|2025-06-27 16:00:00|1308.15|1306.15|1306.96|1304.96|1308.66|1306.66|1305.72|1303.72|0
1751040300000|2025-06-27 16:05:00|1306.73|1304.73|1309.03|1307.03|1309.3|1307.3|1306.73|1304.73|0
1751040600000|2025-06-27 16:10:00|1309.26|1307.26|1310.23|1308.23|1310.85|1308.85|1308.34|1306.34|0
1751040900000|2025-06-27 16:15:00|1310.11|1308.11|1307.87|1305.87|1310.48|1308.48|1307.42|1305.42|0
1751041200000|2025-06-27 16:20:00|1308.38|1306.38|1309.35|1307.35|1309.59|1307.59|1307.51|1305.51|0
1751041500000|2025-06-27 16:25:00|1309.13|1307.13|1311.69|1309.69|1312|1310|1308.91|1306.91|0
1751041800000|2025-06-27 16:30:00|1311.46|1309.46|1311.72|1309.72|1312.36|1310.36|1310.66|1308.66|0
1751042100000|2025-06-27 16:35:00|1311.5|1309.5|1310.44|1308.44|1311.87|1309.87|1310.08|1308.08|0
1751042400000|2025-06-27 16:40:00|1310.66|1308.66|1308.6|1306.6|1311.77|1309.77|1308.33|1306.33|0
1751042700000|2025-06-27 16:45:00|1308.82|1306.82|1306.6|1304.6|1309.64|1307.64|1306.2|1304.2|0
1751043000000|2025-06-27 16:50:00|1306.48|1304.48|1307.15|1305.15|1308.29|1306.29|1305.87|1303.87|0
1751043300000|2025-06-27 16:55:00|1306.93|1304.93|1308.17|1306.17|1309.22|1307.22|1306.48|1304.48|0
1751043600000|2025-06-27 17:00:00|1308.39|1306.39|1306.33|1304.33|1308.39|1306.39|1305.04|1303.04|0
1751043900000|2025-06-27 17:05:00|1306.11|1304.11|1307.12|1305.12|1307.31|1305.31|1306.01|1304.01|0
1751044200000|2025-06-27 17:10:00|1306.84|1304.84|1307.74|1305.74|1308.43|1306.43|1306.54|1304.54|0
1751044500000|2025-06-27 17:15:00|1307.89|1305.89|1306.28|1304.28|1308.07|1306.07|1304.91|1302.91|0
1751044800000|2025-06-27 17:20:00|1306.17|1304.17|1303.31|1301.31|1306.26|1304.26|1302.79|1300.79|0
1751045100000|2025-06-27 17:25:00|1303.08|1301.08|1303.51|1301.51|1304.54|1302.54|1302.34|1300.34|0
1751045400000|2025-06-27 17:30:00|1303.73|1301.73|1301.61|1299.61|1304.99|1302.99|1301.61|1299.61|0
1751045700000|2025-06-27 17:35:00|1301.39|1299.39|1303.07|1301.07|1303.08|1301.08|1300.57|1298.57|0
1751046000000|2025-06-27 17:40:00|1303.5|1301.5|1296.84|1294.84|1304.01|1302.01|1293.8|1291.8|0
1751046300000|2025-06-27 17:45:00|1295.95|1293.95|1290.37|1288.37|1297.96|1295.96|1288.48|1286.48|0
1751046600000|2025-06-27 17:50:00|1289.93|1287.93|1289.95|1287.95|1293.09|1291.09|1287.34|1285.34|0
1751046900000|2025-06-27 17:55:00|1289.73|1287.73|1292.32|1290.32|1293.49|1291.49|1284.8|1282.8|0
1751047200000|2025-06-27 18:00:00|1292.1|1290.1|1291.05|1289.05|1293.6|1291.6|1289.19|1287.19|0
1751047500000|2025-06-27 18:05:00|1291.24|1289.24|1291.16|1289.16|1293.85|1291.85|1290.42|1288.42|0
1751047800000|2025-06-27 18:10:00|1291.39|1289.39|1287.32|1285.32|1291.63|1289.63|1285.48|1283.48|0
1751048100000|2025-06-27 18:15:00|1287.1|1285.1|1283.1|1281.1|1287.68|1285.68|1280.47|1278.47|0
1751048400000|2025-06-27 18:20:00|1282.77|1280.77|1282.06|1280.06|1283.32|1281.32|1278.41|1276.41|0
1751048700000|2025-06-27 18:25:00|1282.28|1280.28|1276.3|1274.3|1283.33|1281.33|1276.22|1274.22|0
1751049000000|2025-06-27 18:30:00|1276.96|1274.96|1277.23|1275.23|1277.89|1275.89|1271.38|1269.38|0
1751049300000|2025-06-27 18:35:00|1277.68|1275.68|1270.43|1268.43|1278.8|1276.8|1269.93|1267.93|0
1751049600000|2025-06-27 18:40:00|1269.77|1267.77|1270.56|1268.56|1270.56|1268.56|1265.22|1263.22|0
1751049900000|2025-06-27 18:45:00|1270.34|1268.34|1270.4|1268.4|1275.43|1273.43|1270.04|1268.04|0
1751050200000|2025-06-27 18:50:00|1270.18|1268.18|1266.37|1264.37|1270.18|1268.18|1263|1261|0
1751050500000|2025-06-27 18:55:00|1266.15|1264.15|1266.23|1264.23|1267.25|1265.25|1264.14|1262.14|0
1751050800000|2025-06-27 19:00:00|1265.57|1263.57|1270.16|1268.16|1270.66|1268.66|1264.91|1262.91|0
1751051100000|2025-06-27 19:05:00|1270.38|1268.38|1271.1|1269.1|1272.56|1270.56|1268.7|1266.7|0
1751051400000|2025-06-27 19:10:00|1270.88|1268.88|1275.64|1273.64|1275.64|1273.64|1270.37|1268.37|0
1751051700000|2025-06-27 19:15:00|1276.09|1274.09|1273.47|1271.47|1276.64|1274.64|1272.12|1270.12|0
1751052000000|2025-06-27 19:20:00|1273.69|1271.69|1277.24|1275.24|1277.6|1275.6|1273.69|1271.69|0
1751052300000|2025-06-27 19:25:00|1277.02|1275.02|1276.48|1274.48|1279.29|1277.29|1275.78|1273.78|0
1751052600000|2025-06-27 19:30:00|1276.25|1274.25|1279.13|1277.13|1279.88|1277.88|1276.25|1274.25|0
1751052900000|2025-06-27 19:35:00|1279.36|1277.36|1281.01|1279.01|1281.31|1279.31|1277.77|1275.77|0
1751053200000|2025-06-27 19:40:00|1281.23|1279.23|1283.25|1281.25|1284.42|1282.42|1281.23|1279.23|0
1751053500000|2025-06-27 19:45:00|1283.58|1281.58|1284.33|1282.33|1287.19|1285.19|1283.58|1281.58|0
1751053800000|2025-06-27 19:50:00|1285|1283|1293.09|1291.09|1294.6|1292.6|1285|1283|0
1751054100000|2025-06-27 19:55:00|1293.75|1291.75|1297.33|1295.33|1301.3|1299.3|1293.75|1291.75|0
1751054400000|2025-06-27 20:00:00|1297.77|1295.77|1295.47|1293.47|1297.77|1295.77|1292.94|1290.94|0
1751054700000|2025-06-27 20:05:00|1295.24|1293.24|1296.16|1294.16|1296.38|1294.38|1293.47|1291.47|0
1751055000000|2025-06-27 20:10:00|1295.94|1293.94|1294.56|1292.56|1296.59|1294.59|1293.86|1291.86|0
1751242500000|2025-06-30 00:15:00|1312.34|1310.34|1312.74|1310.74|1313.09|1311.09|1311.53|1309.53|0
1751242800000|2025-06-30 00:20:00|1312.96|1310.96|1311.59|1309.59|1312.96|1310.96|1311.31|1309.31|0
1751243100000|2025-06-30 00:25:00|1311.37|1309.37|1313.76|1311.76|1314.53|1312.53|1311.37|1309.37|0
1751243400000|2025-06-30 00:30:00|1313.99|1311.99|1315.46|1313.46|1316.38|1314.38|1312.68|1310.68|0
1751243700000|2025-06-30 00:35:00|1315.57|1313.57|1315.91|1313.91|1316.74|1314.74|1314.6|1312.6|0
1751244000000|2025-06-30 00:40:00|1316.13|1314.13|1315.17|1313.17|1316.4|1314.4|1314.22|1312.22|0
1751244300000|2025-06-30 00:45:00|1315.28|1313.28|1314.41|1312.41|1315.5|1313.5|1314.13|1312.13|0
1751244600000|2025-06-30 00:50:00|1314.19|1312.19|1314.41|1312.41|1315.33|1313.33|1313.31|1311.31|0
1751244900000|2025-06-30 00:55:00|1314.19|1312.19|1314.06|1312.06|1315.42|1313.42|1313.66|1311.66|0
1751245200000|2025-06-30 01:00:00|1313.84|1311.84|1313.07|1311.07|1313.94|1311.94|1312.23|1310.23|0
1751245500000|2025-06-30 01:05:00|1312.95|1310.95|1313.2|1311.2|1314.12|1312.12|1312.22|1310.22|0
1751245800000|2025-06-30 01:10:00|1314.08|1312.08|1311.55|1309.55|1314.66|1312.66|1311.13|1309.13|0
1751246100000|2025-06-30 01:15:00|1311.66|1309.66|1312.06|1310.06|1312.42|1310.42|1311.39|1309.39|0
1751246400000|2025-06-30 01:20:00|1312.53|1310.53|1312.07|1310.07|1312.98|1310.98|1311.63|1309.63|0
1751246700000|2025-06-30 01:25:00|1312.51|1310.51|1312.77|1310.77|1313.42|1311.42|1309.62|1307.62|0
1751247000000|2025-06-30 01:30:00|1313.26|1311.26|1314.56|1312.56|1314.78|1312.78|1309.89|1307.89|0
1751247300000|2025-06-30 01:35:00|1313.84|1311.84|1313.89|1311.89|1315.53|1313.53|1313.72|1311.72|0
1751247600000|2025-06-30 01:40:00|1314.47|1312.47|1314.62|1312.62|1314.62|1312.62|1313.4|1311.4|0
1751247900000|2025-06-30 01:45:00|1314.69|1312.69|1313.75|1311.75|1314.83|1312.83|1310.23|1308.23|0
1751248200000|2025-06-30 01:50:00|1313.86|1311.86|1312.23|1310.23|1313.95|1311.95|1312.15|1310.15|0
1751248500000|2025-06-30 01:55:00|1312.01|1310.01|1313.01|1311.01|1313.7|1311.7|1309.75|1307.75|0
1751248800000|2025-06-30 02:00:00|1312.79|1310.79|1313.72|1311.72|1315.26|1313.26|1312.18|1310.18|0
1751249100000|2025-06-30 02:05:00|1313.44|1311.44|1317.66|1315.66|1317.78|1315.78|1312.95|1310.95|0
1751249400000|2025-06-30 02:10:00|1317.56|1315.56|1317.59|1315.59|1318.71|1316.71|1315.73|1313.73|0
1751249700000|2025-06-30 02:15:00|1318.06|1316.06|1318.52|1316.52|1318.81|1316.81|1316.89|1314.89|0
1751250000000|2025-06-30 02:20:00|1317.76|1315.76|1317.42|1315.42|1318.72|1316.72|1316.88|1314.88|0
1751250300000|2025-06-30 02:25:00|1317.81|1315.81|1316.1|1314.1|1318.18|1316.18|1316.1|1314.1|0
1751250600000|2025-06-30 02:30:00|1315.88|1313.88|1317.74|1315.74|1318.64|1316.64|1315.88|1313.88|0
1751250900000|2025-06-30 02:35:00|1317.62|1315.62|1318.86|1316.86|1320.32|1318.32|1317.62|1315.62|0
1751251200000|2025-06-30 02:40:00|1318.99|1316.99|1321.02|1319.02|1321.24|1319.24|1318.45|1316.45|0
1751251500000|2025-06-30 02:45:00|1321.24|1319.24|1321.41|1319.41|1321.69|1319.69|1320.4|1318.4|0
1751251800000|2025-06-30 02:50:00|1321.46|1319.46|1320.25|1318.25|1322.42|1320.42|1319.62|1317.62|0
1751252100000|2025-06-30 02:55:00|1320.6|1318.6|1319.76|1317.76|1321.05|1319.05|1318.84|1316.84|0
1751252400000|2025-06-30 03:00:00|1320.07|1318.07|1319.94|1317.94|1324.49|1322.49|1317.12|1315.12|0
1751252700000|2025-06-30 03:05:00|1319.61|1317.61|1320.76|1318.76|1320.76|1318.76|1319.2|1317.2|0
1751253000000|2025-06-30 03:10:00|1320.55|1318.55|1319.43|1317.43|1320.78|1318.78|1318.86|1316.86|0
1751253300000|2025-06-30 03:15:00|1319.46|1317.46|1320.3|1318.3|1321.1|1319.1|1318.5|1316.5|0
1751253600000|2025-06-30 03:20:00|1320.27|1318.27|1320.76|1318.76|1321.6|1319.6|1320.27|1318.27|0
1751253900000|2025-06-30 03:25:00|1320.64|1318.64|1320.02|1318.02|1320.82|1318.82|1319.46|1317.46|0
1751254200000|2025-06-30 03:30:00|1320.12|1318.12|1320.48|1318.48|1320.77|1318.77|1319.77|1317.77|0
1751254500000|2025-06-30 03:35:00|1320.7|1318.7|1320.77|1318.77|1321.24|1319.24|1320.45|1318.45|0
1751254800000|2025-06-30 03:40:00|1320.88|1318.88|1322.77|1320.77|1322.77|1320.77|1320.64|1318.64|0
1751255100000|2025-06-30 03:45:00|1322.79|1320.79|1322.13|1320.13|1323.23|1321.23|1322.13|1320.13|0
1751255400000|2025-06-30 03:50:00|1322.23|1320.23|1322.8|1320.8|1323.78|1321.78|1321.78|1319.78|0
1751255700000|2025-06-30 03:55:00|1322.74|1320.74|1322.09|1320.09|1322.74|1320.74|1321.01|1319.01|0
1751256000000|2025-06-30 04:00:00|1321.88|1319.88|1322.3|1320.3|1323.01|1321.01|1318.92|1316.92|0
1751256300000|2025-06-30 04:05:00|1322.4|1320.4|1322.31|1320.31|1323.37|1321.37|1322|1320|0
1751256600000|2025-06-30 04:10:00|1322.54|1320.54|1322.63|1320.63|1323.37|1321.37|1321.62|1319.62|0
1751256900000|2025-06-30 04:15:00|1321.85|1319.85|1322.13|1320.13|1322.4|1320.4|1321.37|1319.37|0
1751257200000|2025-06-30 04:20:00|1322.12|1320.12|1321.6|1319.6|1322.17|1320.17|1321.4|1319.4|0
1751257500000|2025-06-30 04:25:00|1321.63|1319.63|1323.2|1321.2|1323.36|1321.36|1321.35|1319.35|0
1751257800000|2025-06-30 04:30:00|1323.42|1321.42|1321.77|1319.77|1323.42|1321.42|1321.42|1319.42|0
1751258100000|2025-06-30 04:35:00|1321.99|1319.99|1323.14|1321.14|1323.43|1321.43|1321.6|1319.6|0
1751258400000|2025-06-30 04:40:00|1323.28|1321.28|1323.38|1321.38|1324.38|1322.38|1322.61|1320.61|0
1751258700000|2025-06-30 04:45:00|1322.74|1320.74|1322.21|1320.21|1323.43|1321.43|1322.18|1320.18|0
1751259000000|2025-06-30 04:50:00|1322.85|1320.85|1322.29|1320.29|1323.11|1321.11|1321.51|1319.51|0
1751259300000|2025-06-30 04:55:00|1322.52|1320.52|1321.06|1319.06|1322.52|1320.52|1320.86|1318.86|0
1751259600000|2025-06-30 05:00:00|1320.84|1318.84|1323.04|1321.04|1323.04|1321.04|1320.78|1318.78|0
1751259900000|2025-06-30 05:05:00|1323.02|1321.02|1323.15|1321.15|1323.29|1321.29|1322.67|1320.67|0
1751260200000|2025-06-30 05:10:00|1323.26|1321.26|1323.52|1321.52|1324.39|1322.39|1322.84|1320.84|0
1751260500000|2025-06-30 05:15:00|1323.74|1321.74|1323.34|1321.34|1323.94|1321.94|1322.99|1320.99|0
1751260800000|2025-06-30 05:20:00|1323.37|1321.37|1322.26|1320.26|1323.49|1321.49|1321.96|1319.96|0
1751261100000|2025-06-30 05:25:00|1322.09|1320.09|1321.8|1319.8|1322.38|1320.38|1321.24|1319.24|0
1751261400000|2025-06-30 05:30:00|1321.69|1319.69|1322.01|1320.01|1322.01|1320.01|1320.92|1318.92|0
1751261700000|2025-06-30 05:35:00|1322.12|1320.12|1324.02|1322.02|1325.23|1323.23|1322.12|1320.12|0
1751262000000|2025-06-30 05:40:00|1324.22|1322.22|1324.59|1322.59|1324.59|1322.59|1323.61|1321.61|0
1751262300000|2025-06-30 05:45:00|1324.47|1322.47|1325.56|1323.56|1325.6|1323.6|1324.47|1322.47|0
1751262600000|2025-06-30 05:50:00|1325.6|1323.6|1324.56|1322.56|1325.6|1323.6|1323.73|1321.73|0
1751262900000|2025-06-30 05:55:00|1324.55|1322.55|1324.96|1322.96|1325.45|1323.45|1324.25|1322.25|0
1751263200000|2025-06-30 06:00:00|1325.07|1323.07|1324.78|1322.78|1325.6|1323.6|1324.29|1322.29|0
1751263500000|2025-06-30 06:05:00|1325|1323|1326.45|1324.45|1326.63|1324.63|1324.78|1322.78|0
1751263800000|2025-06-30 06:10:00|1326.22|1324.22|1327.42|1325.42|1327.42|1325.42|1325.81|1323.81|0
1751264100000|2025-06-30 06:15:00|1327.64|1325.64|1327.93|1325.93|1329.3|1327.3|1326.72|1324.72|0
1751264400000|2025-06-30 06:20:00|1327.73|1325.73|1328.6|1326.6|1328.6|1326.6|1327.08|1325.08|0
1751264700000|2025-06-30 06:25:00|1328.46|1326.46|1327.79|1325.79|1328.52|1326.52|1327.47|1325.47|0
1751265000000|2025-06-30 06:30:00|1327.57|1325.57|1327.82|1325.82|1328.02|1326.02|1326.68|1324.68|0
1751265300000|2025-06-30 06:35:00|1327.39|1325.39|1326.25|1324.25|1327.71|1325.71|1326.03|1324.03|0
1751265600000|2025-06-30 06:40:00|1326.22|1324.22|1324.67|1322.67|1326.48|1324.48|1324.08|1322.08|0
1751265900000|2025-06-30 06:45:00|1324.89|1322.89|1324.77|1322.77|1325.39|1323.39|1324.39|1322.39|0
1751266200000|2025-06-30 06:50:00|1325.01|1323.01|1324.87|1322.87|1325.65|1323.65|1324.62|1322.62|0
1751266500000|2025-06-30 06:55:00|1324.65|1322.65|1324.74|1322.74|1324.86|1322.86|1322.45|1320.45|0
1751266800000|2025-06-30 07:00:00|1324.45|1322.45|1321.07|1319.07|1324.45|1322.45|1320.51|1318.51|0
1751267100000|2025-06-30 07:05:00|1320.84|1318.84|1320.35|1318.35|1320.93|1318.93|1317.84|1315.84|0
1751267400000|2025-06-30 07:10:00|1320.23|1318.23|1319.82|1317.82|1321.28|1319.28|1319.21|1317.21|0
1751267700000|2025-06-30 07:15:00|1319.64|1317.64|1320.28|1318.28|1320.66|1318.66|1317.98|1315.98|0
1751268000000|2025-06-30 07:20:00|1320.05|1318.05|1320.71|1318.71|1322.25|1320.25|1319.83|1317.83|0
1751268300000|2025-06-30 07:25:00|1320.49|1318.49|1321|1319|1321.38|1319.38|1318.41|1316.41|0
1751268600000|2025-06-30 07:30:00|1321.52|1319.52|1321.1|1319.1|1321.79|1319.79|1318.9|1316.9|0
1751268900000|2025-06-30 07:35:00|1321.32|1319.32|1319.98|1317.98|1321.66|1319.66|1319.86|1317.86|0
1751269200000|2025-06-30 07:40:00|1319.76|1317.76|1321.3|1319.3|1321.9|1319.9|1319.69|1317.69|0
1751269500000|2025-06-30 07:45:00|1321.08|1319.08|1321.7|1319.7|1323.24|1321.24|1321.08|1319.08|0
1751269800000|2025-06-30 07:50:00|1322.06|1320.06|1321.02|1319.02|1322.15|1320.15|1319.66|1317.66|0
1751270100000|2025-06-30 07:55:00|1320.76|1318.76|1319.83|1317.83|1320.99|1318.99|1319.59|1317.59|0
1751270400000|2025-06-30 08:00:00|1319.92|1317.92|1322.51|1320.51|1322.51|1320.51|1318.76|1316.76|0
1751270700000|2025-06-30 08:05:00|1322|1320|1322.4|1320.4|1322.87|1320.87|1321.23|1319.23|0
1751271000000|2025-06-30 08:10:00|1322.22|1320.22|1322.99|1320.99|1323.52|1321.52|1322.03|1320.03|0
1751271300000|2025-06-30 08:15:00|1323.22|1321.22|1322.4|1320.4|1324.54|1322.54|1321.84|1319.84|0
1751271600000|2025-06-30 08:20:00|1322.18|1320.18|1320.97|1318.97|1322.4|1320.4|1319.95|1317.95|0
1751271900000|2025-06-30 08:25:00|1320.75|1318.75|1321.19|1319.19|1321.93|1319.93|1320.67|1318.67|0
1751272200000|2025-06-30 08:30:00|1321.2|1319.2|1320.4|1318.4|1321.2|1319.2|1319.57|1317.57|0
1751272500000|2025-06-30 08:35:00|1320.51|1318.51|1320.23|1318.23|1321|1319|1319.68|1317.68|0
1751272800000|2025-06-30 08:40:00|1320.33|1318.33|1320.87|1318.87|1321.96|1319.96|1319.61|1317.61|0
1751273100000|2025-06-30 08:45:00|1320.64|1318.64|1320.31|1318.31|1321.57|1319.57|1319.92|1317.92|0
1751273400000|2025-06-30 08:50:00|1320.53|1318.53|1321.87|1319.87|1322.25|1320.25|1320.53|1318.53|0
1751273700000|2025-06-30 08:55:00|1321.64|1319.64|1321.35|1319.35|1321.96|1319.96|1320.46|1318.46|0
1751274000000|2025-06-30 09:00:00|1321.12|1319.12|1319.95|1317.95|1321.53|1319.53|1319.1|1317.1|0
1751274300000|2025-06-30 09:05:00|1320.18|1318.18|1321.21|1319.21|1321.85|1319.85|1319.91|1317.91|0
1751274600000|2025-06-30 09:10:00|1321.32|1319.32|1321.78|1319.78|1321.97|1319.97|1320.81|1318.81|0
1751274900000|2025-06-30 09:15:00|1321.89|1319.89|1323.03|1321.03|1323.85|1321.85|1321.77|1319.77|0
1751275200000|2025-06-30 09:20:00|1323.25|1321.25|1322.7|1320.7|1323.42|1321.42|1321.83|1319.83|0
1751275500000|2025-06-30 09:25:00|1322.92|1320.92|1325.15|1323.15|1325.39|1323.39|1322.19|1320.19|0
1751275800000|2025-06-30 09:30:00|1324.92|1322.92|1325.41|1323.41|1326.17|1324.17|1324.87|1322.87|0
1751276100000|2025-06-30 09:35:00|1325.29|1323.29|1326|1324|1326.72|1324.72|1324.65|1322.65|0
1751276400000|2025-06-30 09:40:00|1326.39|1324.39|1325.08|1323.08|1326.72|1324.72|1324.95|1322.95|0
1751276700000|2025-06-30 09:45:00|1324.85|1322.85|1321.89|1319.89|1324.85|1322.85|1321.8|1319.8|0
1751277000000|2025-06-30 09:50:00|1322.01|1320.01|1320.51|1318.51|1322.01|1320.01|1320.06|1318.06|0
1751277300000|2025-06-30 09:55:00|1320.74|1318.74|1320.78|1318.78|1321.64|1319.64|1320.39|1318.39|0
1751277600000|2025-06-30 10:00:00|1320.56|1318.56|1321.69|1319.69|1321.74|1319.74|1319.54|1317.54|0
1751277900000|2025-06-30 10:05:00|1321.91|1319.91|1322.81|1320.81|1323.04|1321.04|1321.83|1319.83|0
1751278200000|2025-06-30 10:10:00|1323.06|1321.06|1323.98|1321.98|1324.45|1322.45|1322.64|1320.64|0
1751278500000|2025-06-30 10:15:00|1324.4|1322.4|1324.4|1322.4|1324.99|1322.99|1323.57|1321.57|0
1751278800000|2025-06-30 10:20:00|1324.17|1322.17|1325.09|1323.09|1325.25|1323.25|1324.17|1322.17|0
1751279100000|2025-06-30 10:25:00|1324.46|1322.46|1325.34|1323.34|1325.48|1323.48|1324.46|1322.46|0
1751279400000|2025-06-30 10:30:00|1325.56|1323.56|1323.9|1321.9|1325.56|1323.56|1323.81|1321.81|0
1751279700000|2025-06-30 10:35:00|1323.89|1321.89|1324.62|1322.62|1324.98|1322.98|1323.89|1321.89|0
1751280000000|2025-06-30 10:40:00|1324.73|1322.73|1324.28|1322.28|1324.96|1322.96|1324.28|1322.28|0
1751280300000|2025-06-30 10:45:00|1324.52|1322.52|1324.09|1322.09|1324.79|1322.79|1323.68|1321.68|0
1751280600000|2025-06-30 10:50:00|1324.06|1322.06|1323.8|1321.8|1324.06|1322.06|1323.06|1321.06|0
1751280900000|2025-06-30 10:55:00|1323.91|1321.91|1324.23|1322.23|1324.3|1322.3|1323.3|1321.3|0
1751281200000|2025-06-30 11:00:00|1323.79|1321.79|1322.66|1320.66|1324.89|1322.89|1322.44|1320.44|0
1751281500000|2025-06-30 11:05:00|1322.44|1320.44|1324.11|1322.11|1324.26|1322.26|1322.25|1320.25|0
1751281800000|2025-06-30 11:10:00|1324.07|1322.07|1324.48|1322.48|1325.08|1323.08|1323.57|1321.57|0
1751282100000|2025-06-30 11:15:00|1324.7|1322.7|1325.74|1323.74|1325.74|1323.74|1323.94|1321.94|0
1751282400000|2025-06-30 11:20:00|1325.52|1323.52|1325.58|1323.58|1326.17|1324.17|1324.82|1322.82|0
1751282700000|2025-06-30 11:25:00|1325.69|1323.69|1325.62|1323.62|1325.96|1323.96|1324.74|1322.74|0
1751283000000|2025-06-30 11:30:00|1325.54|1323.54|1324.97|1322.97|1325.77|1323.77|1324.54|1322.54|0
1751283300000|2025-06-30 11:35:00|1324.87|1322.87|1322.97|1320.97|1324.87|1322.87|1322.91|1320.91|0
1751283600000|2025-06-30 11:40:00|1323.08|1321.08|1324.72|1322.72|1324.86|1322.86|1323.08|1321.08|0
1751283900000|2025-06-30 11:45:00|1324.94|1322.94|1326.34|1324.34|1326.7|1324.7|1324.77|1322.77|0
1751284200000|2025-06-30 11:50:00|1326.12|1324.12|1325|1323|1327.03|1325.03|1324.07|1322.07|0
1751284500000|2025-06-30 11:55:00|1324.77|1322.77|1324.2|1322.2|1325|1323|1322.74|1320.74|0
1751284800000|2025-06-30 12:00:00|1324.08|1322.08|1322.22|1320.22|1324.44|1322.44|1321.98|1319.98|0
1751285100000|2025-06-30 12:05:00|1322.44|1320.44|1323.99|1321.99|1324.21|1322.21|1322.32|1320.32|0
1751285400000|2025-06-30 12:10:00|1323.76|1321.76|1324.13|1322.13|1324.19|1322.19|1323.22|1321.22|0
1751285700000|2025-06-30 12:15:00|1323.91|1321.91|1322.91|1320.91|1324.25|1322.25|1321.99|1319.99|0
1751286000000|2025-06-30 12:20:00|1322.87|1320.87|1321.38|1319.38|1323.06|1321.06|1320.09|1318.09|0
1751286300000|2025-06-30 12:25:00|1320.78|1318.78|1321.34|1319.34|1321.57|1319.57|1319.92|1317.92|0
1751286600000|2025-06-30 12:30:00|1321.22|1319.22|1319.65|1317.65|1321.88|1319.88|1318.21|1316.21|0
1751286900000|2025-06-30 12:35:00|1319.87|1317.87|1318.05|1316.05|1319.87|1317.87|1317.78|1315.78|0
1751287200000|2025-06-30 12:40:00|1317.83|1315.83|1318.33|1316.33|1318.82|1316.82|1317.73|1315.73|0
1751287500000|2025-06-30 12:45:00|1318.55|1316.55|1317.51|1315.51|1318.88|1316.88|1317.41|1315.41|0
1751287800000|2025-06-30 12:50:00|1317.74|1315.74|1317.68|1315.68|1318.98|1316.98|1316.28|1314.28|0
1751288100000|2025-06-30 12:55:00|1317.46|1315.46|1318.54|1316.54|1319.58|1317.58|1317.39|1315.39|0
1751288400000|2025-06-30 13:00:00|1319.35|1317.35|1320.28|1318.28|1320.5|1318.5|1318.9|1316.9|0
1751288700000|2025-06-30 13:05:00|1320.5|1318.5|1319.73|1317.73|1320.5|1318.5|1318.26|1316.26|0
1751289000000|2025-06-30 13:10:00|1319.5|1317.5|1320.26|1318.26|1321.23|1319.23|1319.45|1317.45|0
1751289300000|2025-06-30 13:15:00|1320.03|1318.03|1321.62|1319.62|1321.71|1319.71|1319.92|1317.92|0
1751289600000|2025-06-30 13:20:00|1321.84|1319.84|1322.68|1319.88|1323.41|1321.41|1321.72|1319.72|0
1751289900000|2025-06-30 13:25:00|1322.01|1319.21|1321.79|1318.99|1323.35|1320.55|1321.45|1318.65|0
1751290200000|2025-06-30 13:30:00|1319.16|1317.16|1314.76|1312.76|1320.72|1318.72|1313.31|1311.31|0
1751290500000|2025-06-30 13:35:00|1315.02|1313.02|1316.12|1314.12|1317.07|1315.07|1311.14|1309.14|0
1751290800000|2025-06-30 13:40:00|1316.34|1314.34|1312.61|1310.61|1316.34|1314.34|1311.69|1309.69|0
1751291100000|2025-06-30 13:45:00|1312.83|1310.83|1310.65|1308.65|1315.61|1313.61|1310.59|1308.59|0
1751291400000|2025-06-30 13:50:00|1310.87|1308.87|1312.73|1310.73|1314.91|1312.91|1310.42|1308.42|0
1751291700000|2025-06-30 13:55:00|1313.17|1311.17|1312.57|1310.57|1315.22|1313.22|1311.64|1309.64|0
1751292000000|2025-06-30 14:00:00|1312.12|1310.12|1313.28|1311.28|1314.52|1312.52|1311.24|1309.24|0
1751292300000|2025-06-30 14:05:00|1313.06|1311.06|1312.47|1310.47|1314.36|1312.36|1310.21|1308.21|0
1751292600000|2025-06-30 14:10:00|1312.25|1310.25|1314.95|1312.95|1316.31|1314.31|1312.25|1310.25|0
1751292900000|2025-06-30 14:15:00|1315.17|1313.17|1314.66|1312.66|1316.35|1314.35|1311.97|1309.97|0
1751293200000|2025-06-30 14:20:00|1314.44|1312.44|1311.46|1309.46|1314.71|1312.71|1308.05|1306.05|0
1751293500000|2025-06-30 14:25:00|1311.68|1309.68|1314.61|1312.61|1315.29|1313.29|1310.37|1308.37|0
1751293800000|2025-06-30 14:30:00|1314.84|1312.84|1312.61|1310.61|1315.3|1313.3|1311.81|1309.81|0
1751294100000|2025-06-30 14:35:00|1312.39|1310.39|1308.78|1306.78|1312.39|1310.39|1307.43|1305.43|0
1751294400000|2025-06-30 14:40:00|1308.56|1306.56|1308.32|1306.32|1311.05|1309.05|1306.5|1304.5|0
1751294700000|2025-06-30 14:45:00|1308.09|1306.09|1310.56|1308.56|1311.09|1309.09|1306.32|1304.32|0
1751295000000|2025-06-30 14:50:00|1310.34|1308.34|1308.67|1306.67|1310.34|1308.34|1307.88|1305.88|0
1751295300000|2025-06-30 14:55:00|1308.89|1306.89|1309.03|1307.03|1310.53|1308.53|1308.13|1306.13|0
1751295600000|2025-06-30 15:00:00|1309.48|1307.48|1311.48|1309.48|1311.48|1309.48|1307.67|1305.67|0
1751295900000|2025-06-30 15:05:00|1311.7|1309.7|1313.97|1311.97|1314.16|1312.16|1310.39|1308.39|0
1751296200000|2025-06-30 15:10:00|1313.75|1311.75|1308.76|1306.76|1314.1|1312.1|1307.4|1305.4|0
1751296500000|2025-06-30 15:15:00|1308.54|1306.54|1307.89|1305.89|1309.08|1307.08|1306.63|1304.63|0
1751296800000|2025-06-30 15:20:00|1307.66|1305.66|1309.89|1307.89|1310.16|1308.16|1307.44|1305.44|0
1751297100000|2025-06-30 15:25:00|1309.67|1307.67|1310.85|1308.85|1312.13|1310.13|1309.13|1307.13|0
1751297400000|2025-06-30 15:30:00|1311.3|1309.3|1314.21|1312.21|1314.65|1312.65|1310.16|1308.16|0
1751297700000|2025-06-30 15:35:00|1313.76|1311.76|1315.75|1313.75|1315.75|1313.75|1313.48|1311.48|0
1751298000000|2025-06-30 15:40:00|1315.86|1313.86|1315.15|1313.15|1315.99|1313.99|1312.85|1310.85|0
1751298300000|2025-06-30 15:45:00|1315.37|1313.37|1314|1312|1316.77|1314.77|1314|1312|0
1751298600000|2025-06-30 15:50:00|1314.34|1312.34|1315.55|1313.55|1317.23|1315.23|1313.67|1311.67|0
1751298900000|2025-06-30 15:55:00|1315.33|1313.33|1313.13|1311.13|1315.74|1313.74|1312.5|1310.5|0
1751299200000|2025-06-30 16:00:00|1313.35|1311.35|1316.29|1314.29|1316.36|1314.36|1313.34|1311.34|0
1751299500000|2025-06-30 16:05:00|1316.31|1314.31|1316.76|1314.76|1317.25|1315.25|1315.62|1313.62|0
1751299800000|2025-06-30 16:10:00|1316.98|1314.98|1315.04|1313.04|1317|1315|1314.85|1312.85|0
1751300100000|2025-06-30 16:15:00|1315.27|1313.27|1311.47|1309.47|1316.67|1314.67|1310.78|1308.78|0
1751300400000|2025-06-30 16:20:00|1311.25|1309.25|1310.85|1308.85|1312.38|1310.38|1310.62|1308.62|0
1751300700000|2025-06-30 16:25:00|1311.52|1309.52|1311.62|1309.62|1312.45|1310.45|1310.89|1308.89|0
1751301000000|2025-06-30 16:30:00|1311.29|1309.29|1314.98|1312.98|1315.16|1313.16|1311.03|1309.03|0
1751301300000|2025-06-30 16:35:00|1314.76|1312.76|1315.79|1313.79|1316.51|1314.51|1314.53|1312.53|0
1751301600000|2025-06-30 16:40:00|1316.23|1314.23|1317.46|1315.46|1318.79|1316.79|1315.34|1313.34|0
1751301900000|2025-06-30 16:45:00|1317.69|1315.69|1317.84|1315.84|1318.66|1316.66|1317.35|1315.35|0
1751302200000|2025-06-30 16:50:00|1318.06|1316.06|1318.18|1316.18|1319.19|1317.19|1317|1315|0
1751302500000|2025-06-30 16:55:00|1318.41|1316.41|1314.74|1312.74|1318.86|1316.86|1314.3|1312.3|0
1751302800000|2025-06-30 17:00:00|1314.96|1312.96|1314.16|1312.16|1316.3|1314.3|1313.77|1311.77|0
1751303100000|2025-06-30 17:05:00|1313.94|1311.94|1314.4|1312.4|1315.09|1313.09|1312.27|1310.27|0
1751303400000|2025-06-30 17:10:00|1314.29|1312.29|1313.69|1311.69|1315.58|1313.58|1313.43|1311.43|0
1751303700000|2025-06-30 17:15:00|1313.46|1311.46|1312.77|1310.77|1314.92|1312.92|1312.26|1310.26|0
1751304000000|2025-06-30 17:20:00|1312.55|1310.55|1312.13|1310.13|1313.52|1311.52|1310.93|1308.93|0
1751304300000|2025-06-30 17:25:00|1312.24|1310.24|1313.66|1311.66|1313.69|1311.69|1310.85|1308.85|0
1751304600000|2025-06-30 17:30:00|1313.89|1311.89|1309.65|1307.65|1313.89|1311.89|1309.61|1307.61|0
1751304900000|2025-06-30 17:35:00|1309.54|1307.54|1309.93|1307.93|1311.53|1309.53|1308.88|1306.88|0
1751305200000|2025-06-30 17:40:00|1309.71|1307.71|1309.09|1307.09|1311.58|1309.58|1308.26|1306.26|0
1751305500000|2025-06-30 17:45:00|1309.54|1307.54|1309.62|1307.62|1310.24|1308.24|1308.56|1306.56|0
1751305800000|2025-06-30 17:50:00|1309.84|1307.84|1309.34|1307.34|1310.55|1308.55|1308.65|1306.65|0
1751306100000|2025-06-30 17:55:00|1309.57|1307.57|1307.34|1305.34|1313.23|1311.23|1300.9|1298.9|0
1751306400000|2025-06-30 18:00:00|1307.12|1305.12|1310.27|1308.27|1311.27|1309.27|1307.12|1305.12|0
1751306700000|2025-06-30 18:05:00|1309.98|1307.98|1308.28|1306.28|1312.33|1310.33|1308.05|1306.05|0
1751307000000|2025-06-30 18:10:00|1308.05|1306.05|1308.31|1306.31|1308.68|1306.68|1305.84|1303.84|0
1751307300000|2025-06-30 18:15:00|1308.09|1306.09|1310.09|1308.09|1311.13|1309.13|1307.89|1305.89|0
1751307600000|2025-06-30 18:20:00|1309.87|1307.87|1311.32|1309.32|1312.51|1310.51|1309.87|1307.87|0
1751307900000|2025-06-30 18:25:00|1311.54|1309.54|1309.59|1307.59|1311.72|1309.72|1309.21|1307.21|0
1751308200000|2025-06-30 18:30:00|1309.37|1307.37|1306.62|1304.62|1309.81|1307.81|1305.18|1303.18|0
1751308500000|2025-06-30 18:35:00|1306.4|1304.4|1305.92|1303.92|1307.02|1305.02|1305.13|1303.13|0
1751308800000|2025-06-30 18:40:00|1305.48|1303.48|1306.09|1304.09|1306.87|1304.87|1302.41|1300.41|0
1751309100000|2025-06-30 18:45:00|1306.31|1304.31|1307.63|1305.63|1309.78|1307.78|1306.12|1304.12|0
1751309400000|2025-06-30 18:50:00|1307.41|1305.41|1310.04|1308.04|1310.58|1308.58|1307.41|1305.41|0
1751309700000|2025-06-30 18:55:00|1310.51|1308.51|1316.53|1314.53|1316.86|1314.86|1310.51|1308.51|0
1751310000000|2025-06-30 19:00:00|1316.42|1314.42|1319|1317|1319.48|1317.48|1316.42|1314.42|0
1751310300000|2025-06-30 19:05:00|1319.11|1317.11|1318.88|1316.88|1320.12|1318.12|1317.52|1315.52|0
1751310600000|2025-06-30 19:10:00|1319.1|1317.1|1319.68|1317.68|1321.09|1319.09|1318|1316|0
1751310900000|2025-06-30 19:15:00|1319.24|1317.24|1318.54|1316.54|1319.7|1317.7|1317.05|1315.05|0
1751311200000|2025-06-30 19:20:00|1318.98|1316.98|1323.73|1321.73|1324.66|1322.66|1318.98|1316.98|0
1751311500000|2025-06-30 19:25:00|1323.96|1321.96|1325.47|1323.47|1328.31|1326.31|1323.74|1321.74|0
1751311800000|2025-06-30 19:30:00|1325.49|1323.49|1325.45|1323.45|1328.6|1326.6|1322.69|1320.69|0
1751312100000|2025-06-30 19:35:00|1325.4|1323.4|1321.68|1319.68|1326.65|1324.65|1320.49|1318.49|0
1751312400000|2025-06-30 19:40:00|1321.91|1319.91|1323.85|1321.85|1326.57|1324.57|1321.91|1319.91|0
1751312700000|2025-06-30 19:45:00|1323.87|1321.87|1328.74|1326.74|1330.39|1328.39|1323.21|1321.21|0
1751313000000|2025-06-30 19:50:00|1327.97|1325.97|1335.39|1333.39|1336.93|1334.93|1327.97|1325.97|0
1751313300000|2025-06-30 19:55:00|1333.82|1331.82|1325.8|1323.8|1335.61|1333.61|1325.13|1323.13|0
1751313600000|2025-06-30 20:00:00|1324.22|1322.22|1323.53|1321.53|1328.03|1326.03|1323.2|1321.2|0
1751313900000|2025-06-30 20:05:00|1323.42|1321.42|1323.01|1321.01|1325.65|1323.65|1323.01|1321.01|0
1751314200000|2025-06-30 20:10:00|1322.79|1320.79|1319.45|1317.45|1323.01|1321.01|1318.05|1316.05|0
1751314500000|2025-06-30 20:15:00|1319.23|1317.23|1321.04|1319.04|1321.79|1319.79|1318.97|1316.97|0
1751314800000|2025-06-30 20:20:00|1320.82|1318.82|1319.58|1317.58|1321.25|1319.25|1319.17|1317.17|0
1751315100000|2025-06-30 20:25:00|1319.31|1317.31|1321.16|1319.16|1321.72|1319.72|1319.06|1317.06|0
1751315400000|2025-06-30 20:30:00|1320.94|1318.94|1321.8|1319.8|1322.29|1320.29|1320.73|1318.73|0
1751315700000|2025-06-30 20:35:00|1322.02|1320.02|1322.44|1320.44|1322.64|1320.64|1321.97|1319.97|0
1751316000000|2025-06-30 20:40:00|1322.39|1320.39|1321.69|1319.69|1322.66|1320.66|1321.08|1319.08|0
1751316300000|2025-06-30 20:45:00|1321.91|1319.91|1320.03|1318.03|1322.23|1320.23|1319.58|1317.58|0
1751316600000|2025-06-30 20:50:00|1320.39|1318.39|1320.19|1318.19|1321.73|1319.73|1320.07|1318.07|0
1751316900000|2025-06-30 20:55:00|1320.59|1317.79|1319.7|1316.9|1321.04|1318.24|1319.7|1316.9|0
1751317200000|2025-06-30 21:00:00|1319.78|1316.98|1319.69|1316.89|1320.02|1317.22|1319.62|1316.82|0
1751317500000|2025-06-30 21:05:00|1319.73|1316.93|1319.86|1317.06|1319.86|1317.06|1319.69|1316.89|0
1751317800000|2025-06-30 21:10:00|1319.98|1317.18|1319.49|1316.69|1319.98|1317.18|1319.33|1316.53|0
1751318100000|2025-06-30 21:15:00|1319.69|1316.89|1319.73|1316.93|1319.78|1316.98|1319.66|1316.86|0
1751318400000|2025-06-30 21:20:00|1319.69|1316.89|1319.73|1316.93|1319.73|1316.93|1319.68|1316.88|0
1751318700000|2025-06-30 21:25:00|1319.81|1317.01|1319.68|1316.88|1319.81|1317.01|1319.68|1316.88|0
1751319000000|2025-06-30 21:30:00|1320.1|1317.3|1319.77|1316.97|1320.59|1317.79|1319.77|1316.97|0
1751319300000|2025-06-30 21:35:00|1319.61|1316.81|1319.61|1316.81|1319.68|1316.88|1319.53|1316.73|0
1751319600000|2025-06-30 21:40:00|1319.73|1316.93|1319.61|1316.81|1319.73|1316.93|1319.61|1316.81|0
1751319900000|2025-06-30 21:45:00|1319.4|1316.6|1319.03|1316.23|1319.65|1316.85|1318.82|1316.02|0
1751320200000|2025-06-30 21:50:00|1319.07|1316.27|1319.97|1317.17|1319.98|1317.18|1319.07|1316.27|0
1751320500000|2025-06-30 21:55:00|1319.98|1317.18|1319.52|1316.72|1320.35|1317.55|1319.13|1316.33|0
1751320800000|2025-06-30 22:00:00|1319.13|1316.33|1321.59|1318.79|1321.69|1318.89|1318.01|1315.21|0
1751321100000|2025-06-30 22:05:00|1322.03|1319.23|1323.26|1320.46|1323.37|1320.57|1320.92|1318.12|0
1751321400000|2025-06-30 22:10:00|1323.15|1320.35|1323.03|1320.23|1323.37|1320.57|1322.48|1319.68|0
1751321700000|2025-06-30 22:15:00|1323.15|1320.35|1322.48|1319.68|1323.15|1320.35|1321.81|1319.01|0
1751322000000|2025-06-30 22:20:00|1322.58|1319.78|1322.03|1319.23|1322.92|1320.12|1322.03|1319.23|0
1751322300000|2025-06-30 22:25:00|1321.91|1319.11|1322.25|1319.45|1322.47|1319.67|1320.91|1318.11|0
1751322600000|2025-06-30 22:30:00|1322.7|1319.9|1321.8|1319|1322.7|1319.9|1321.58|1318.78|0
1751322900000|2025-06-30 22:35:00|1321.69|1318.89|1321.13|1318.33|1321.8|1319|1320.91|1318.11|0
1751323200000|2025-06-30 22:40:00|1320.46|1317.66|1320.46|1317.66|1320.91|1318.11|1320.01|1317.21|0
1751323500000|2025-06-30 22:45:00|1320.68|1317.88|1320.01|1317.21|1320.68|1317.88|1320.01|1317.21|0
1751323800000|2025-06-30 22:50:00|1319.56|1316.76|1319.12|1316.32|1320.01|1317.21|1319.12|1316.32|0
1751324100000|2025-06-30 22:55:00|1318.67|1315.87|1318.22|1315.42|1318.89|1316.09|1317.55|1314.75|0
1751324400000|2025-06-30 23:00:00|1318.45|1315.65|1318.67|1315.87|1320.01|1317.21|1318.45|1315.65|0
1751324700000|2025-06-30 23:05:00|1318.77|1315.97|1319.11|1316.31|1319.56|1316.76|1318.67|1315.87|0
1751325000000|2025-06-30 23:10:00|1319.56|1316.76|1319.11|1316.31|1319.56|1316.76|1318.89|1316.09|0
1751325300000|2025-06-30 23:15:00|1319|1316.2|1319.33|1316.53|1320|1317.2|1318.66|1315.86|0
1751325600000|2025-06-30 23:20:00|1319.56|1316.76|1319.56|1316.76|1319.78|1316.98|1318.89|1316.09|0
1751325900000|2025-06-30 23:25:00|1319.78|1316.98|1317.99|1315.19|1320|1317.2|1317.99|1315.19|0
1751326200000|2025-06-30 23:30:00|1318.21|1315.41|1318.21|1315.41|1318.88|1316.08|1316.65|1313.85|0
1751326500000|2025-06-30 23:35:00|1318.44|1315.64|1321.34|1318.54|1322.12|1319.32|1318.21|1315.41|0
1751326800000|2025-06-30 23:40:00|1321.56|1318.76|1322.56|1319.76|1322.9|1320.1|1321.34|1318.54|0
1751327100000|2025-06-30 23:45:00|1322.68|1319.88|1322.45|1319.65|1323.35|1320.55|1322.01|1319.21|0
1751327400000|2025-06-30 23:50:00|1322.56|1319.76|1324.02|1321.22|1324.24|1321.44|1322.45|1319.65|0
1751327700000|2025-06-30 23:55:00|1323.9|1321.1|1323.57|1320.77|1324.02|1321.22|1322.68|1319.88|0
1751328000000|2025-07-01 00:00:00|1323.79|1320.99|1326.25|1323.45|1326.48|1323.68|1323.79|1320.99|0
1751328300000|2025-07-01 00:05:00|1326.03|1323.23|1327.37|1324.57|1327.82|1325.02|1324.91|1322.11|0
1751328600000|2025-07-01 00:10:00|1327.48|1324.68|1326.92|1324.12|1327.59|1324.79|1326.47|1323.67|0
1751328900000|2025-07-01 00:15:00|1327.03|1324.23|1327.57|1325.57|1328.46|1326.46|1326.52|1324.12|0
1751329200000|2025-07-01 00:20:00|1327.8|1325.8|1326.62|1324.62|1328|1326|1326.49|1324.49|0
1751329500000|2025-07-01 00:25:00|1326.72|1324.72|1327.27|1325.27|1327.83|1325.83|1326.41|1324.41|0
1751329800000|2025-07-01 00:30:00|1327.05|1325.05|1326.82|1324.82|1327.45|1325.45|1326.2|1324.2|0
1751330100000|2025-07-01 00:35:00|1326.71|1324.71|1327.92|1325.92|1328.4|1326.4|1326.53|1324.53|0
1751330400000|2025-07-01 00:40:00|1327.89|1325.89|1328.12|1326.12|1328.25|1326.25|1327.24|1325.24|0
1751330700000|2025-07-01 00:45:00|1328|1326|1328.83|1326.83|1329.83|1327.83|1327.9|1325.9|0
1751331000000|2025-07-01 00:50:00|1328.68|1326.68|1328.09|1326.09|1329.33|1327.33|1328.09|1326.09|0
1751331300000|2025-07-01 00:55:00|1328.06|1326.06|1328.29|1326.29|1328.51|1326.51|1326.73|1324.73|0
1751331600000|2025-07-01 01:00:00|1328.51|1326.51|1328.08|1326.08|1329.53|1327.53|1327.89|1325.89|0
1751331900000|2025-07-01 01:05:00|1328.19|1326.19|1329.09|1327.09|1329.53|1327.53|1327.86|1325.86|0
1751332200000|2025-07-01 01:10:00|1329.2|1327.2|1328.88|1326.88|1330|1328|1328.54|1326.54|0
1751332500000|2025-07-01 01:15:00|1328.77|1326.77|1328.67|1326.67|1329.51|1327.51|1328.4|1326.4|0
1751332800000|2025-07-01 01:20:00|1328.87|1326.87|1327.27|1325.27|1329.44|1327.44|1327.27|1325.27|0
1751333100000|2025-07-01 01:25:00|1327.49|1325.49|1326.86|1324.86|1327.79|1325.79|1326.42|1324.42|0
1751333400000|2025-07-01 01:30:00|1327.09|1325.09|1328.46|1326.46|1329.02|1327.02|1327.09|1325.09|0
1751333700000|2025-07-01 01:35:00|1328.68|1326.68|1328.21|1326.21|1329.56|1327.56|1327.32|1325.32|0
1751334000000|2025-07-01 01:40:00|1327.98|1325.98|1327.43|1325.43|1328.77|1326.77|1327.1|1325.1|0
1751334300000|2025-07-01 01:45:00|1328.25|1326.25|1329.47|1327.47|1329.47|1327.47|1328.24|1326.24|0
1751334600000|2025-07-01 01:50:00|1329.25|1327.25|1330.51|1328.51|1330.96|1328.96|1329.25|1327.25|0
1751334900000|2025-07-01 01:55:00|1330.28|1328.28|1330.43|1328.43|1331.05|1329.05|1329.69|1327.69|0
1751335200000|2025-07-01 02:00:00|1330.6|1328.6|1329.27|1327.27|1330.79|1328.79|1328.84|1326.84|0
1751335500000|2025-07-01 02:05:00|1329.28|1327.28|1330.05|1328.05|1330.58|1328.58|1329.14|1327.14|0
1751335800000|2025-07-01 02:10:00|1329.82|1327.82|1329.67|1327.67|1330.06|1328.06|1329.24|1327.24|0
1751336100000|2025-07-01 02:15:00|1329.45|1327.45|1329.31|1327.31|1330.23|1328.23|1329.02|1327.02|0
1751336400000|2025-07-01 02:20:00|1329.53|1327.53|1329.5|1327.5|1329.75|1327.75|1328.59|1326.59|0
1751336700000|2025-07-01 02:25:00|1329.73|1327.73|1329.04|1327.04|1329.73|1327.73|1328.89|1326.89|0
1751337000000|2025-07-01 02:30:00|1328.93|1326.93|1327.77|1325.77|1329.12|1327.12|1327.54|1325.54|0
1751337300000|2025-07-01 02:35:00|1327.21|1325.21|1327.5|1325.5|1327.74|1325.74|1326.78|1324.78|0
1751337600000|2025-07-01 02:40:00|1327.61|1325.61|1326.11|1324.11|1327.61|1325.61|1325.66|1323.66|0
1751337900000|2025-07-01 02:45:00|1325.88|1323.88|1326.07|1324.07|1326.38|1324.38|1325.58|1323.58|0
1751338200000|2025-07-01 02:50:00|1325.85|1323.85|1324.09|1322.09|1325.98|1323.98|1323.84|1321.84|0
1751338500000|2025-07-01 02:55:00|1323.11|1321.11|1323.2|1321.2|1324.11|1322.11|1322.67|1320.67|0
1751338800000|2025-07-01 03:00:00|1323.24|1321.24|1324.46|1322.46|1324.46|1322.46|1322.71|1320.71|0
1751339100000|2025-07-01 03:05:00|1324.23|1322.23|1322.78|1320.78|1324.52|1322.52|1322.32|1320.32|0
1751339400000|2025-07-01 03:10:00|1323.56|1321.56|1322.64|1320.64|1323.56|1321.56|1321.85|1319.85|0
1751339700000|2025-07-01 03:15:00|1322.53|1320.53|1322.37|1320.37|1322.88|1320.88|1322.13|1320.13|0
1751340000000|2025-07-01 03:20:00|1322.19|1320.19|1322.67|1320.67|1322.97|1320.97|1322.19|1320.19|0
1751340300000|2025-07-01 03:25:00|1322.44|1320.44|1322.57|1320.57|1322.87|1320.87|1321.91|1319.91|0
1751340600000|2025-07-01 03:30:00|1322.55|1320.55|1322.61|1320.61|1323.11|1321.11|1322.32|1320.32|0
1751340900000|2025-07-01 03:35:00|1322.63|1320.63|1322.57|1320.57|1322.68|1320.68|1321.47|1319.47|0
1751341200000|2025-07-01 03:40:00|1322.62|1320.62|1323.03|1321.03|1323.26|1321.26|1321.87|1319.87|0
1751341500000|2025-07-01 03:45:00|1322.81|1320.81|1322.94|1320.94|1322.94|1320.94|1321.27|1319.27|0
1751341800000|2025-07-01 03:50:00|1322.89|1320.89|1322.13|1320.13|1323.29|1321.29|1321.9|1319.9|0
1751342100000|2025-07-01 03:55:00|1322.23|1320.23|1322.76|1320.76|1322.84|1320.84|1321.81|1319.81|0
1751342400000|2025-07-01 04:00:00|1322.64|1320.64|1322.73|1320.73|1323.09|1321.09|1321.29|1319.29|0
1751342700000|2025-07-01 04:05:00|1322.95|1320.95|1322.75|1320.75|1323.6|1321.6|1321.6|1319.6|0
1751343000000|2025-07-01 04:10:00|1322.63|1320.63|1322.23|1320.23|1322.81|1320.81|1322.12|1320.12|0
1751343300000|2025-07-01 04:15:00|1322.19|1320.19|1322.12|1320.12|1322.58|1320.58|1320.44|1318.44|0
1751343600000|2025-07-01 04:20:00|1321.89|1319.89|1321.14|1319.14|1322.36|1320.36|1321.14|1319.14|0
1751343900000|2025-07-01 04:25:00|1321.02|1319.02|1321.71|1319.71|1322.39|1320.39|1319.73|1317.73|0
1751344200000|2025-07-01 04:30:00|1321.56|1319.56|1321.55|1319.55|1322.62|1320.62|1321.06|1319.06|0
1751344500000|2025-07-01 04:35:00|1321.53|1319.53|1321.65|1319.65|1322.08|1320.08|1320.15|1318.15|0
1751344800000|2025-07-01 04:40:00|1320.95|1318.95|1320.66|1318.66|1321.62|1319.62|1320.12|1318.12|0
1751345100000|2025-07-01 04:45:00|1320.88|1318.88|1320.08|1318.08|1320.88|1318.88|1318.88|1316.88|0
1751345400000|2025-07-01 04:50:00|1321.44|1319.44|1320.07|1318.07|1321.66|1319.66|1319.36|1317.36|0
1751345700000|2025-07-01 04:55:00|1320.13|1318.13|1320.04|1318.04|1321.05|1319.05|1318.85|1316.85|0
1751346000000|2025-07-01 05:00:00|1319.42|1317.42|1318.82|1316.82|1320.49|1318.49|1318.77|1316.77|0
1751346300000|2025-07-01 05:05:00|1319.48|1317.48|1318.42|1316.42|1320.27|1318.27|1318.39|1316.39|0
1751346600000|2025-07-01 05:10:00|1318.31|1316.31|1318.56|1316.56|1318.99|1316.99|1317.65|1315.65|0
1751346900000|2025-07-01 05:15:00|1318.78|1316.78|1319.02|1317.02|1319.58|1317.58|1318.22|1316.22|0
1751347200000|2025-07-01 05:20:00|1319.12|1317.12|1318.43|1316.43|1319.55|1317.55|1317.9|1315.9|0
1751347500000|2025-07-01 05:25:00|1318.54|1316.54|1318.79|1316.79|1319.8|1317.8|1318.25|1316.25|0
1751347800000|2025-07-01 05:30:00|1318.67|1316.67|1318.65|1316.65|1319.65|1317.65|1318.4|1316.4|0
1751348100000|2025-07-01 05:35:00|1318.43|1316.43|1318.09|1316.09|1318.64|1316.64|1317.09|1315.09|0
1751348400000|2025-07-01 05:40:00|1318.04|1316.04|1318.07|1316.07|1318.88|1316.88|1318.01|1316.01|0
1751348700000|2025-07-01 05:45:00|1317.85|1315.85|1319.14|1317.14|1319.15|1317.15|1316.9|1314.9|0
1751349000000|2025-07-01 05:50:00|1319.09|1317.09|1320.82|1318.82|1321.7|1319.7|1319.09|1317.09|0
1751349300000|2025-07-01 05:55:00|1320.66|1318.66|1318.6|1316.6|1320.66|1318.66|1318.6|1316.6|0
1751349600000|2025-07-01 06:00:00|1318.83|1316.83|1317.13|1315.13|1319.09|1317.09|1316.92|1314.92|0
1751349900000|2025-07-01 06:05:00|1317.67|1315.67|1317.41|1315.41|1317.99|1315.99|1315.65|1313.65|0
1751350200000|2025-07-01 06:10:00|1317.19|1315.19|1318.58|1316.58|1319.26|1317.26|1317.19|1315.19|0
1751350500000|2025-07-01 06:15:00|1318.81|1316.81|1318.4|1316.4|1318.81|1316.81|1317.52|1315.52|0
1751350800000|2025-07-01 06:20:00|1318.12|1316.12|1317.95|1315.95|1318.31|1316.31|1317.27|1315.27|0
1751351100000|2025-07-01 06:25:00|1318.18|1316.18|1317.65|1315.65|1318.78|1316.78|1317.55|1315.55|0
1751351400000|2025-07-01 06:30:00|1317.42|1315.42|1317.23|1315.23|1317.65|1315.65|1316.72|1314.72|0
1751351700000|2025-07-01 06:35:00|1317.11|1315.11|1318.29|1316.29|1319.15|1317.15|1316.84|1314.84|0
1751352000000|2025-07-01 06:40:00|1318.4|1316.4|1317.95|1315.95|1319.26|1317.26|1317.54|1315.54|0
1751352300000|2025-07-01 06:45:00|1317.5|1315.5|1316.3|1314.3|1318.41|1316.41|1315.98|1313.98|0
1751352600000|2025-07-01 06:50:00|1316.18|1314.18|1318.07|1316.07|1318.83|1316.83|1316.18|1314.18|0
1751352900000|2025-07-01 06:55:00|1317.95|1315.95|1317.98|1315.98|1319.3|1317.3|1317.75|1315.75|0
1751353200000|2025-07-01 07:00:00|1318.65|1316.65|1323.95|1321.95|1323.95|1321.95|1318.65|1316.65|0
1751353500000|2025-07-01 07:05:00|1324.14|1322.14|1322.6|1320.6|1324.59|1322.59|1321.22|1319.22|0
1751353800000|2025-07-01 07:10:00|1322.38|1320.38|1319.54|1317.54|1322.38|1320.38|1319.09|1317.09|0
1751354100000|2025-07-01 07:15:00|1319.31|1317.31|1318.63|1316.63|1320.88|1318.88|1318.1|1316.1|0
1751354400000|2025-07-01 07:20:00|1318.52|1316.52|1317.83|1315.83|1319.98|1317.98|1317.41|1315.41|0
1751354700000|2025-07-01 07:25:00|1317.61|1315.61|1317.71|1315.71|1318.19|1316.19|1316.71|1314.71|0
1751355000000|2025-07-01 07:30:00|1317.93|1315.93|1319.54|1317.54|1319.95|1317.95|1317.23|1315.23|0
1751355300000|2025-07-01 07:35:00|1319.32|1317.32|1317.01|1315.01|1319.71|1317.71|1316.3|1314.3|0
1751355600000|2025-07-01 07:40:00|1316.79|1314.79|1316.95|1314.95|1317.67|1315.67|1315.73|1313.73|0
1751355900000|2025-07-01 07:45:00|1317.17|1315.17|1316.56|1314.56|1317.82|1315.82|1315.84|1313.84|0
1751356200000|2025-07-01 07:50:00|1316.34|1314.34|1317.33|1315.33|1317.5|1315.5|1313.84|1311.84|0
1751356500000|2025-07-01 07:55:00|1317.55|1315.55|1318.81|1316.81|1318.81|1316.81|1316.38|1314.38|0
1751356800000|2025-07-01 08:00:00|1319.26|1317.26|1315.04|1313.04|1319.74|1317.74|1314.28|1312.28|0
1751357100000|2025-07-01 08:05:00|1315.15|1313.15|1315.72|1313.72|1316.13|1314.13|1314.46|1312.46|0
1751357400000|2025-07-01 08:10:00|1315.5|1313.5|1314.96|1312.96|1317.57|1315.57|1314.62|1312.62|0
1751357700000|2025-07-01 08:15:00|1315.18|1313.18|1315.7|1313.7|1317.08|1315.08|1315.09|1313.09|0
1751358000000|2025-07-01 08:20:00|1315.92|1313.92|1318.21|1316.21|1319.13|1317.13|1314.94|1312.94|0
1751358300000|2025-07-01 08:25:00|1318.11|1316.11|1318.5|1316.5|1319.44|1317.44|1317.93|1315.93|0
1751358600000|2025-07-01 08:30:00|1318.72|1316.72|1317.97|1315.97|1320.92|1318.92|1317.73|1315.73|0
1751358900000|2025-07-01 08:35:00|1318.08|1316.08|1318.23|1316.23|1321.02|1319.02|1317.53|1315.53|0
1751359200000|2025-07-01 08:40:00|1318|1316|1316.09|1314.09|1318.59|1316.59|1314.96|1312.96|0
1751359500000|2025-07-01 08:45:00|1315.97|1313.97|1317.18|1315.18|1317.81|1315.81|1315.97|1313.97|0
1751359800000|2025-07-01 08:50:00|1317.29|1315.29|1317.87|1315.87|1318.85|1316.85|1317.23|1315.23|0
1751360100000|2025-07-01 08:55:00|1317.43|1315.43|1318.83|1316.83|1319.1|1317.1|1317.21|1315.21|0
1751360400000|2025-07-01 09:00:00|1318.6|1316.6|1317.49|1315.49|1319.28|1317.28|1317.26|1315.26|0
1751360700000|2025-07-01 09:05:00|1317.37|1315.37|1315.29|1313.29|1317.61|1315.61|1315.09|1313.09|0
1751361000000|2025-07-01 09:10:00|1315.51|1313.51|1313.48|1311.48|1315.62|1313.62|1313.45|1311.45|0
1751361300000|2025-07-01 09:15:00|1313.93|1311.93|1317.28|1315.28|1317.42|1315.42|1313.71|1311.71|0
1751361600000|2025-07-01 09:20:00|1317.06|1315.06|1316.54|1314.54|1317.41|1315.41|1315.73|1313.73|0
1751361900000|2025-07-01 09:25:00|1316.31|1314.31|1315.12|1313.12|1317.22|1315.22|1315.11|1313.11|0
1751362200000|2025-07-01 09:30:00|1315.09|1313.09|1314.85|1312.85|1316.04|1314.04|1313.2|1311.2|0
1751362500000|2025-07-01 09:35:00|1315.08|1313.08|1314.33|1312.33|1316.16|1314.16|1313.96|1311.96|0
1751362800000|2025-07-01 09:40:00|1314.11|1312.11|1313.8|1311.8|1315.19|1313.19|1312.94|1310.94|0
1751363100000|2025-07-01 09:45:00|1313.59|1311.59|1312.73|1310.73|1314.59|1312.59|1311.49|1309.49|0
1751363400000|2025-07-01 09:50:00|1312.96|1310.96|1313.99|1311.99|1313.99|1311.99|1311.97|1309.97|0
1751363700000|2025-07-01 09:55:00|1314.03|1312.03|1315.77|1313.77|1316.51|1314.51|1313.66|1311.66|0
1751364000000|2025-07-01 10:00:00|1316|1314|1316.85|1314.85|1317.75|1315.75|1315.68|1313.68|0
1751364300000|2025-07-01 10:05:00|1316.73|1314.73|1318.34|1316.34|1318.56|1316.56|1315.47|1313.47|0
1751364600000|2025-07-01 10:10:00|1317.73|1315.73|1317.05|1315.05|1318.16|1316.16|1316.06|1314.06|0
1751364900000|2025-07-01 10:15:00|1316.93|1314.93|1316.71|1314.71|1317.9|1315.9|1316.01|1314.01|0
1751365200000|2025-07-01 10:20:00|1316.91|1314.91|1317.18|1315.18|1317.53|1315.53|1315.14|1313.14|0
1751365500000|2025-07-01 10:25:00|1316.58|1314.58|1315.74|1313.74|1317.3|1315.3|1315.62|1313.62|0
1751365800000|2025-07-01 10:30:00|1315.77|1313.77|1315.7|1313.7|1316.21|1314.21|1315.21|1313.21|0
1751366100000|2025-07-01 10:35:00|1315.92|1313.92|1315.73|1313.73|1316.5|1314.5|1315.02|1313.02|0
1751366400000|2025-07-01 10:40:00|1315.65|1313.65|1315.16|1313.16|1316.74|1314.74|1314.9|1312.9|0
1751366700000|2025-07-01 10:45:00|1315.27|1313.27|1314.91|1312.91|1315.97|1313.97|1314.65|1312.65|0
1751367000000|2025-07-01 10:50:00|1314.8|1312.8|1314.93|1312.93|1315.31|1313.31|1314.69|1312.69|0
1751367300000|2025-07-01 10:55:00|1314.49|1312.49|1317.07|1315.07|1317.81|1315.81|1314.34|1312.34|0
1751367600000|2025-07-01 11:00:00|1316.96|1314.96|1318.56|1316.56|1319.43|1317.43|1316.96|1314.96|0
1751367900000|2025-07-01 11:05:00|1318.33|1316.33|1318.24|1316.24|1319.03|1317.03|1317.18|1315.18|0
1751368200000|2025-07-01 11:10:00|1318.02|1316.02|1317.39|1315.39|1318.47|1316.47|1317.14|1315.14|0
1751368500000|2025-07-01 11:15:00|1317.17|1315.17|1315.02|1313.02|1319.41|1317.41|1314.89|1312.89|0
1751368800000|2025-07-01 11:20:00|1315|1313|1316.01|1314.01|1316.86|1314.86|1314.57|1312.57|0
1751369100000|2025-07-01 11:25:00|1315.78|1313.78|1316.78|1314.78|1317.38|1315.38|1315.3|1313.3|0
1751369400000|2025-07-01 11:30:00|1317.01|1315.01|1318.05|1316.05|1318.31|1316.31|1316.92|1314.92|0
1751369700000|2025-07-01 11:35:00|1317.33|1315.33|1317|1315|1319.14|1317.14|1316.95|1314.95|0
1751370000000|2025-07-01 11:40:00|1316.77|1314.77|1316.85|1314.85|1317.39|1315.39|1315.68|1313.68|0
1751370300000|2025-07-01 11:45:00|1316.73|1314.73|1316.6|1314.6|1317.63|1315.63|1315.93|1313.93|0
1751370600000|2025-07-01 11:50:00|1316.68|1314.68|1314.99|1312.99|1316.76|1314.76|1314.67|1312.67|0
1751370900000|2025-07-01 11:55:00|1314.87|1312.87|1316.33|1314.33|1317.26|1315.26|1312.97|1310.97|0
1751371200000|2025-07-01 12:00:00|1315.68|1313.68|1315.75|1313.75|1316.78|1314.78|1314.83|1312.83|0
1751371500000|2025-07-01 12:05:00|1315.42|1313.42|1312.54|1310.54|1316.73|1314.73|1312.04|1310.04|0
1751371800000|2025-07-01 12:10:00|1312.32|1310.32|1311.04|1309.04|1313.41|1311.41|1310.68|1308.68|0
1751372100000|2025-07-01 12:15:00|1310.82|1308.82|1309.86|1307.86|1311.04|1309.04|1309.37|1307.37|0
1751372400000|2025-07-01 12:20:00|1309.74|1307.74|1307.3|1305.3|1310.13|1308.13|1306.99|1304.99|0
1751372700000|2025-07-01 12:25:00|1306.85|1304.85|1308.23|1306.23|1308.23|1306.23|1304.46|1302.46|0
1751373000000|2025-07-01 12:30:00|1308.01|1306.01|1311|1309|1311.58|1309.58|1307.39|1305.39|0
1751373300000|2025-07-01 12:35:00|1311.23|1309.23|1307.77|1305.77|1312.37|1310.37|1307.02|1305.02|0
1751373600000|2025-07-01 12:40:00|1307.88|1305.88|1309.05|1307.05|1309.65|1307.65|1306.52|1304.52|0
1751373900000|2025-07-01 12:45:00|1308.83|1306.83|1309.6|1307.6|1311.15|1309.15|1308.46|1306.46|0
1751374200000|2025-07-01 12:50:00|1309.38|1307.38|1310.63|1308.63|1311.21|1309.21|1308.73|1306.73|0
1751374500000|2025-07-01 12:55:00|1311.31|1309.31|1309.36|1307.36|1311.54|1309.54|1309.36|1307.36|0
1751374800000|2025-07-01 13:00:00|1309.13|1307.13|1311.81|1309.81|1312.12|1310.12|1309.13|1307.13|0
1751375100000|2025-07-01 13:05:00|1311.55|1309.55|1313.25|1311.25|1313.68|1311.68|1310.53|1308.53|0
1751375400000|2025-07-01 13:10:00|1313.7|1311.7|1313.13|1311.13|1313.93|1311.93|1312.08|1310.08|0
1751375700000|2025-07-01 13:15:00|1312.91|1310.91|1309.55|1307.55|1313.44|1311.44|1309.11|1307.11|0
1751376000000|2025-07-01 13:20:00|1309.33|1307.33|1306.87|1304.07|1311.01|1309.01|1306.47|1304.07|0
1751376300000|2025-07-01 13:25:00|1306.64|1303.84|1307.65|1304.85|1308.66|1305.86|1306.2|1303.4|0
1751376600000|2025-07-01 13:30:00|1310.14|1308.14|1312.18|1310.18|1315.54|1313.54|1310.14|1308.14|0
1751376900000|2025-07-01 13:35:00|1312.4|1310.4|1314.83|1312.83|1315.39|1313.39|1311.45|1309.45|0
1751377200000|2025-07-01 13:40:00|1315.05|1313.05|1312.72|1310.72|1315.67|1313.67|1310.71|1308.71|0
1751377500000|2025-07-01 13:45:00|1312.83|1310.83|1318.48|1316.48|1319.22|1317.22|1310.99|1308.99|0
1751377800000|2025-07-01 13:50:00|1318.7|1316.7|1321.4|1319.4|1323.36|1321.36|1318.7|1316.7|0
1751378100000|2025-07-01 13:55:00|1321.7|1319.7|1318.22|1316.22|1321.93|1319.93|1317.15|1315.15|0
1751378400000|2025-07-01 14:00:00|1318.65|1316.65|1318.12|1316.12|1320.44|1318.44|1315.39|1313.39|0
1751378700000|2025-07-01 14:05:00|1318.28|1316.28|1317.5|1315.5|1320.72|1318.72|1317|1315|0
1751379000000|2025-07-01 14:10:00|1316.83|1314.83|1321.97|1319.97|1323.13|1321.13|1315.11|1313.11|0
1751379300000|2025-07-01 14:15:00|1322.19|1320.19|1323.64|1321.64|1325.54|1323.54|1321.85|1319.85|0
1751379600000|2025-07-01 14:20:00|1323.42|1321.42|1318.46|1316.46|1323.64|1321.64|1316.99|1314.99|0
1751379900000|2025-07-01 14:25:00|1318.23|1316.23|1316.88|1314.88|1319.73|1317.73|1314.35|1312.35|0
1751380200000|2025-07-01 14:30:00|1316.43|1314.43|1315.76|1313.76|1321.69|1319.69|1315.54|1313.54|0
1751380500000|2025-07-01 14:35:00|1315.53|1313.53|1314.61|1312.61|1318.02|1316.02|1313.49|1311.49|0
1751380800000|2025-07-01 14:40:00|1314.17|1312.17|1312.97|1310.97|1314.84|1312.84|1311.9|1309.9|0
1751381100000|2025-07-01 14:45:00|1312.75|1310.75|1311.9|1309.9|1313.15|1311.15|1308.22|1306.22|0
1751381400000|2025-07-01 14:50:00|1311.45|1309.45|1312.61|1310.61|1313.01|1311.01|1310.04|1308.04|0
1751381700000|2025-07-01 14:55:00|1312.72|1310.72|1311.99|1309.99|1314.16|1312.16|1310.06|1308.06|0
1751382000000|2025-07-01 15:00:00|1311.58|1309.58|1317.72|1315.72|1317.72|1315.72|1309.77|1307.77|0
1751382300000|2025-07-01 15:05:00|1317.5|1315.5|1308.62|1306.62|1318.64|1316.64|1306.6|1304.6|0
1751382600000|2025-07-01 15:10:00|1309.02|1307.02|1305.41|1303.41|1309.69|1307.69|1303.62|1301.62|0
1751382900000|2025-07-01 15:15:00|1305.19|1303.19|1310.03|1308.03|1310.41|1308.41|1303.89|1301.89|0
1751383200000|2025-07-01 15:20:00|1310.22|1308.22|1315.37|1313.37|1315.59|1313.59|1309.48|1307.48|0
1751383500000|2025-07-01 15:25:00|1315.55|1313.55|1318.43|1316.43|1320.82|1318.82|1315.32|1313.32|0
1751383800000|2025-07-01 15:30:00|1318.49|1316.49|1318.83|1316.83|1320.91|1318.91|1317.27|1315.27|0
1751384100000|2025-07-01 15:35:00|1319.21|1317.21|1314.47|1312.47|1320.32|1318.32|1312.66|1310.66|0
1751384400000|2025-07-01 15:40:00|1314.15|1312.15|1311.36|1309.36|1314.37|1312.37|1308.52|1306.52|0
1751384700000|2025-07-01 15:45:00|1311.35|1309.35|1311.78|1309.78|1313.43|1311.43|1309.84|1307.84|0
1751385000000|2025-07-01 15:50:00|1311.32|1309.32|1315.8|1313.8|1316.56|1314.56|1310.33|1308.33|0
1751385300000|2025-07-01 15:55:00|1315.55|1313.55|1313.96|1311.96|1316.75|1314.75|1313.85|1311.85|0
1751385600000|2025-07-01 16:00:00|1314.41|1312.41|1314.55|1312.55|1318.23|1316.23|1314.39|1312.39|0
1751385900000|2025-07-01 16:05:00|1314.67|1312.67|1318.33|1316.33|1318.81|1316.81|1314|1312|0
1751386200000|2025-07-01 16:10:00|1318.11|1316.11|1325.23|1323.23|1326.3|1324.3|1317.6|1315.6|0
1751386500000|2025-07-01 16:15:00|1325.45|1323.45|1322.59|1320.59|1325.89|1323.89|1321.42|1319.42|0
1751386800000|2025-07-01 16:20:00|1323.04|1321.04|1321.34|1319.34|1323.21|1321.21|1318.66|1316.66|0
1751387100000|2025-07-01 16:25:00|1321.44|1319.44|1319.6|1317.6|1322.09|1320.09|1318.88|1316.88|0
1751387400000|2025-07-01 16:30:00|1319.16|1317.16|1321.85|1319.85|1321.97|1319.97|1317.16|1315.16|0
1751387700000|2025-07-01 16:35:00|1321.74|1319.74|1321.96|1319.96|1323.45|1321.45|1320.31|1318.31|0
1751388000000|2025-07-01 16:40:00|1321.63|1319.63|1320.99|1318.99|1322.28|1320.28|1319.41|1317.41|0
1751388300000|2025-07-01 16:45:00|1321.26|1319.26|1322.24|1320.24|1322.99|1320.99|1316.66|1314.66|0
1751388600000|2025-07-01 16:50:00|1322.02|1320.02|1325.39|1323.39|1326.35|1324.35|1321.13|1319.13|0
1751388900000|2025-07-01 16:55:00|1325.23|1323.23|1317.79|1315.79|1325.68|1323.68|1317.7|1315.7|0
1751389200000|2025-07-01 17:00:00|1317.57|1315.57|1318.66|1316.66|1319.35|1317.35|1316.64|1314.64|0
1751389500000|2025-07-01 17:05:00|1318.44|1316.44|1322.8|1320.8|1323.37|1321.37|1318.08|1316.08|0
1751389800000|2025-07-01 17:10:00|1322.34|1320.34|1324.41|1322.41|1325.49|1323.49|1321.5|1319.5|0
1751390100000|2025-07-01 17:15:00|1324.14|1322.14|1325.33|1323.33|1326.26|1324.26|1322.47|1320.47|0
1751390400000|2025-07-01 17:20:00|1325.11|1323.11|1326.75|1324.75|1327.34|1325.34|1323.08|1321.08|0
1751390700000|2025-07-01 17:25:00|1326.63|1324.63|1326.51|1324.51|1328.04|1326.04|1324.64|1322.64|0
1751391000000|2025-07-01 17:30:00|1326.49|1324.49|1325.05|1323.05|1327.35|1325.35|1324.09|1322.09|0
1751391300000|2025-07-01 17:35:00|1325.27|1323.27|1326.15|1324.15|1326.52|1324.52|1324.37|1322.37|0
1751391600000|2025-07-01 17:40:00|1326.38|1324.38|1328.04|1326.04|1328.58|1326.58|1325.73|1323.73|0
1751391900000|2025-07-01 17:45:00|1328.65|1326.65|1327.76|1325.76|1328.87|1326.87|1326.87|1324.87|0
1751392200000|2025-07-01 17:50:00|1327.65|1325.65|1331.38|1329.38|1332.46|1330.46|1327.31|1325.31|0
1751392500000|2025-07-01 17:55:00|1330.95|1328.95|1331.56|1329.56|1331.82|1329.82|1329.88|1327.88|0
1751392800000|2025-07-01 18:00:00|1331.79|1329.79|1328.55|1326.55|1332.57|1330.57|1328.55|1326.55|0
1751393100000|2025-07-01 18:05:00|1328.77|1326.77|1330.26|1328.26|1331.36|1329.36|1328.09|1326.09|0
1751393400000|2025-07-01 18:10:00|1330.14|1328.14|1329.46|1327.46|1330.81|1328.81|1328.54|1326.54|0
1751393700000|2025-07-01 18:15:00|1329.68|1327.68|1327.29|1325.29|1330.13|1328.13|1325.67|1323.67|0
1751394000000|2025-07-01 18:20:00|1327.61|1325.61|1327.3|1325.3|1327.87|1325.87|1326.09|1324.09|0
1751394300000|2025-07-01 18:25:00|1327.52|1325.52|1326.49|1324.49|1328.38|1326.38|1325.67|1323.67|0
1751394600000|2025-07-01 18:30:00|1326.26|1324.26|1330.21|1328.21|1330.67|1328.67|1326.02|1324.02|0
1751394900000|2025-07-01 18:35:00|1330.44|1328.44|1328.19|1326.19|1330.54|1328.54|1326.96|1324.96|0
1751395200000|2025-07-01 18:40:00|1327.97|1325.97|1329.32|1327.32|1330.07|1328.07|1327.63|1325.63|0
1751395500000|2025-07-01 18:45:00|1329.54|1327.54|1329.02|1327.02|1330.65|1328.65|1328.5|1326.5|0
1751395800000|2025-07-01 18:50:00|1329.24|1327.24|1329.78|1327.78|1330.63|1328.63|1328.69|1326.69|0
1751396100000|2025-07-01 18:55:00|1329.55|1327.55|1325.85|1323.85|1330.67|1328.67|1325.61|1323.61|0
1751396400000|2025-07-01 19:00:00|1325.4|1323.4|1322.37|1320.37|1325.4|1323.4|1314.38|1312.38|0
1751396700000|2025-07-01 19:05:00|1322.16|1320.16|1320.51|1318.51|1322.9|1320.9|1317.94|1315.94|0
1751397000000|2025-07-01 19:10:00|1320.4|1318.4|1322.29|1320.29|1323.24|1321.24|1318.21|1316.21|0
1751397300000|2025-07-01 19:15:00|1322.52|1320.52|1326.16|1324.16|1326.61|1324.61|1322.52|1320.52|0
1751397600000|2025-07-01 19:20:00|1325.93|1323.93|1329.04|1327.04|1329.04|1327.04|1325.35|1323.35|0
1751397900000|2025-07-01 19:25:00|1328.84|1326.84|1329.66|1327.66|1329.89|1327.89|1327.18|1325.18|0
1751398200000|2025-07-01 19:30:00|1329.71|1327.71|1325.71|1323.71|1330.16|1328.16|1324.98|1322.98|0
1751398500000|2025-07-01 19:35:00|1326.16|1324.16|1324.35|1322.35|1326.16|1324.16|1323.18|1321.18|0
1751398800000|2025-07-01 19:40:00|1323.78|1321.78|1327.52|1325.52|1327.52|1325.52|1323.34|1321.34|0
1751399100000|2025-07-01 19:45:00|1327.42|1325.42|1331.08|1329.08|1333.25|1331.25|1327.42|1325.42|0
1751399400000|2025-07-01 19:50:00|1331.76|1329.76|1326.34|1324.34|1332.21|1330.21|1324.69|1322.69|0
1751399700000|2025-07-01 19:55:00|1322.99|1320.99|1323.51|1321.51|1329.18|1327.18|1321.72|1319.72|0
1751400000000|2025-07-01 20:00:00|1322.92|1320.92|1320.77|1318.77|1323.37|1321.37|1319.59|1317.59|0
1751400300000|2025-07-01 20:05:00|1321.08|1319.08|1321.04|1319.04|1321.22|1319.22|1319.58|1317.58|0
1751400600000|2025-07-01 20:10:00|1320.81|1318.81|1319.5|1317.5|1320.81|1318.81|1318.42|1316.42|0
1751400900000|2025-07-01 20:15:00|1319.28|1317.28|1320.56|1318.56|1320.69|1318.69|1318.83|1316.83|0
1751401200000|2025-07-01 20:20:00|1320.61|1318.61|1319.58|1317.58|1321.13|1319.13|1319.58|1317.58|0
1751401500000|2025-07-01 20:25:00|1319.92|1317.92|1321.18|1319.18|1321.4|1319.4|1319.92|1317.92|0
1751401800000|2025-07-01 20:30:00|1321.09|1319.09|1321.33|1319.33|1322.51|1320.51|1320.74|1318.74|0
1751402100000|2025-07-01 20:35:00|1321.55|1319.55|1322.13|1320.13|1322.26|1320.26|1321.13|1319.13|0
1751402400000|2025-07-01 20:40:00|1321.9|1319.9|1321.96|1319.96|1322.76|1320.76|1321.4|1319.4|0
1751402700000|2025-07-01 20:45:00|1322.19|1320.19|1321.64|1319.64|1322.66|1320.66|1321.49|1319.49|0
1751403000000|2025-07-01 20:50:00|1321.82|1319.82|1322.27|1320.27|1322.27|1320.27|1320.85|1318.85|0
1751403300000|2025-07-01 20:55:00|1322.67|1319.87|1323.34|1320.54|1323.34|1320.54|1321.33|1318.53|0
1751403600000|2025-07-01 21:00:00|1323.13|1320.33|1322.45|1319.65|1323.13|1320.33|1322.41|1319.61|0
1751403900000|2025-07-01 21:05:00|1322.86|1320.06|1323.27|1320.47|1323.6|1320.8|1322.78|1319.98|0
1751404200000|2025-07-01 21:10:00|1323.15|1320.35|1322.16|1319.36|1323.15|1320.35|1322.16|1319.36|0
1751404500000|2025-07-01 21:15:00|1322.53|1319.73|1322.48|1319.68|1322.7|1319.9|1322.48|1319.68|0
1751404800000|2025-07-01 21:20:00|1322.4|1319.6|1322.19|1319.39|1322.4|1319.6|1322.19|1319.39|0
1751405100000|2025-07-01 21:25:00|1322.36|1319.56|1321.75|1318.95|1322.36|1319.56|1321.75|1318.95|0
1751405400000|2025-07-01 21:30:00|1321.74|1318.94|1321.38|1318.58|1321.74|1318.94|1321.38|1318.58|0
1751405700000|2025-07-01 21:35:00|1321.41|1318.61|1321.54|1318.74|1321.58|1318.78|1321.38|1318.58|0
1751406000000|2025-07-01 21:40:00|1321.9|1319.1|1321.09|1318.29|1321.9|1319.1|1320.88|1318.08|0
1751406300000|2025-07-01 21:45:00|1321.78|1318.98|1322.04|1319.24|1322.04|1319.24|1321.78|1318.98|0
1751406600000|2025-07-01 21:50:00|1321.76|1318.96|1321.88|1319.08|1322.09|1319.29|1321.44|1318.64|0
1751406900000|2025-07-01 21:55:00|1321.9|1319.1|1322.1|1319.3|1322.23|1319.43|1321.88|1319.08|0
1751407200000|2025-07-01 22:00:00|1320.86|1318.06|1324.21|1321.41|1325.23|1322.43|1320.64|1317.84|0
1751407500000|2025-07-01 22:05:00|1324.78|1321.98|1324.21|1321.41|1325|1322.2|1323.88|1321.08|0
1751407800000|2025-07-01 22:10:00|1324.33|1321.53|1323.76|1320.96|1324.55|1321.75|1322.65|1319.85|0
1751408100000|2025-07-01 22:15:00|1323.88|1321.08|1325.22|1322.42|1325.22|1322.42|1323.88|1321.08|0
1751408400000|2025-07-01 22:20:00|1325.67|1322.87|1323.43|1320.63|1325.78|1322.98|1323.43|1320.63|0
1751408700000|2025-07-01 22:25:00|1323.65|1320.85|1323.43|1320.63|1324.55|1321.75|1323.31|1320.51|0
1751409000000|2025-07-01 22:30:00|1323.31|1320.51|1325.1|1322.3|1325.22|1322.42|1323.31|1320.51|0
1751409300000|2025-07-01 22:35:00|1324.99|1322.19|1325.22|1322.42|1326.34|1323.54|1324.77|1321.97|0
1751409600000|2025-07-01 22:40:00|1325.44|1322.64|1327.56|1324.76|1327.9|1325.1|1325.44|1322.64|0
1751409900000|2025-07-01 22:45:00|1327.68|1324.88|1327.57|1324.97|1327.68|1324.97|1326.89|1324.09|0
1751410200000|2025-07-01 22:50:00|1327.35|1324.75|1327.35|1324.75|1327.57|1324.97|1327.13|1324.53|0
1751410500000|2025-07-01 22:55:00|1327.46|1324.86|1327.8|1325.2|1327.8|1325.2|1326.68|1324.08|0
1751410800000|2025-07-01 23:00:00|1328.02|1325.42|1328.02|1325.42|1328.13|1325.53|1327.12|1324.52|0
1751411100000|2025-07-01 23:05:00|1328.13|1325.53|1328.02|1325.42|1328.69|1326.09|1327.79|1325.19|0
1751411400000|2025-07-01 23:10:00|1328.24|1325.64|1326.67|1324.07|1328.24|1325.64|1326.45|1323.85|0
1751411700000|2025-07-01 23:15:00|1326.78|1324.18|1325.78|1323.18|1326.9|1324.3|1325.78|1323.18|0
1751412000000|2025-07-01 23:20:00|1326|1323.4|1325.78|1323.18|1326.45|1323.85|1325.55|1322.95|0
1751412300000|2025-07-01 23:25:00|1326|1323.4|1326.22|1323.62|1326.45|1323.85|1325.1|1322.5|0
1751412600000|2025-07-01 23:30:00|1326|1323.4|1326|1323.4|1326.45|1323.85|1325.77|1323.17|0
1751412900000|2025-07-01 23:35:00|1326.1|1323.5|1326.22|1323.62|1326.89|1324.29|1325.77|1323.17|0
1751413200000|2025-07-01 23:40:00|1326.44|1323.84|1326.44|1323.84|1326.77|1324.17|1326.1|1323.5|0
1751413500000|2025-07-01 23:45:00|1326.22|1323.62|1325.88|1323.28|1326.44|1323.84|1325.55|1322.95|0
1751413800000|2025-07-01 23:50:00|1325.99|1323.39|1325.43|1322.83|1326.22|1323.62|1324.87|1322.27|0
1751414100000|2025-07-01 23:55:00|1325.55|1322.95|1325.99|1323.39|1326.44|1323.84|1325.55|1322.95|0
1751414400000|2025-07-02 00:00:00|1326.21|1323.61|1327.33|1324.73|1328|1325.4|1325.77|1323.17|0
1751414700000|2025-07-02 00:05:00|1327.11|1324.51|1326.88|1324.28|1327.66|1325.06|1325.87|1323.27|0
1751415000000|2025-07-02 00:10:00|1326.99|1324.39|1327.33|1324.73|1327.44|1324.84|1325.99|1323.39|0
1751415300000|2025-07-02 00:15:00|1327.55|1324.95|1327|1325|1327.9|1325.9|1326.68|1324.68|0
1751415600000|2025-07-02 00:20:00|1327.31|1325.31|1326.57|1324.57|1327.41|1325.41|1326.45|1324.45|0
1751415900000|2025-07-02 00:25:00|1326.34|1324.34|1326.17|1324.17|1326.6|1324.6|1325.78|1323.78|0
1751416200000|2025-07-02 00:30:00|1326.35|1324.35|1326.55|1324.55|1327.09|1325.09|1326.31|1324.31|0
1751416500000|2025-07-02 00:35:00|1326.44|1324.44|1326.73|1324.73|1326.89|1324.89|1326.16|1324.16|0
1751416800000|2025-07-02 00:40:00|1326.5|1324.5|1326.57|1324.57|1326.94|1324.94|1325.99|1323.99|0
1751417100000|2025-07-02 00:45:00|1326.45|1324.45|1326.95|1324.95|1326.95|1324.95|1326.1|1324.1|0
1751417400000|2025-07-02 00:50:00|1326.41|1324.41|1326.16|1324.16|1326.69|1324.69|1325.67|1323.67|0
1751417700000|2025-07-02 00:55:00|1326.04|1324.04|1326.44|1324.44|1326.82|1324.82|1326.03|1324.03|0
1751418000000|2025-07-02 01:00:00|1326.33|1324.33|1326.41|1324.41|1327.76|1325.76|1325.72|1323.72|0
1751418300000|2025-07-02 01:05:00|1326.39|1324.39|1326.16|1324.16|1326.79|1324.79|1325.79|1323.79|0
1751418600000|2025-07-02 01:10:00|1326.04|1324.04|1325.57|1323.57|1326.51|1324.51|1325.2|1323.2|0
1751418900000|2025-07-02 01:15:00|1325.56|1323.56|1325.72|1323.72|1326.59|1324.59|1325.17|1323.17|0
1751419200000|2025-07-02 01:20:00|1325.49|1323.49|1325.82|1323.82|1326.25|1324.25|1325.49|1323.49|0
1751419500000|2025-07-02 01:25:00|1325.77|1323.77|1325.66|1323.66|1325.98|1323.98|1324.72|1322.72|0
1751419800000|2025-07-02 01:30:00|1325.54|1323.54|1324.36|1322.36|1325.96|1323.96|1323.77|1321.77|0
1751420100000|2025-07-02 01:35:00|1324.41|1322.41|1324.14|1322.14|1324.86|1322.86|1324.01|1322.01|0
1751420400000|2025-07-02 01:40:00|1324.73|1322.73|1326.26|1324.26|1326.53|1324.53|1324.45|1322.45|0
1751420700000|2025-07-02 01:45:00|1326.15|1324.15|1324.41|1322.41|1326.26|1324.26|1324.33|1322.33|0
1751421000000|2025-07-02 01:50:00|1324.63|1322.63|1324.02|1322.02|1324.75|1322.75|1323.39|1321.39|0
1751421300000|2025-07-02 01:55:00|1324.13|1322.13|1322.56|1320.56|1324.24|1322.24|1321.67|1319.67|0
1751421600000|2025-07-02 02:00:00|1322.34|1320.34|1321.46|1319.46|1322.68|1320.68|1320.71|1318.71|0
1751421900000|2025-07-02 02:05:00|1321.5|1319.5|1321.02|1319.02|1321.95|1319.95|1320.59|1318.59|0
1751422200000|2025-07-02 02:10:00|1320.84|1318.84|1320.36|1318.36|1321.07|1319.07|1319.17|1317.17|0
1751422500000|2025-07-02 02:15:00|1320.59|1318.59|1323.1|1321.1|1323.64|1321.64|1320.24|1318.24|0
1751422800000|2025-07-02 02:20:00|1322.98|1320.98|1323.26|1321.26|1323.58|1321.58|1322.65|1320.65|0
1751423100000|2025-07-02 02:25:00|1323.04|1321.04|1326.14|1324.14|1326.14|1324.14|1323.04|1321.04|0
1751423400000|2025-07-02 02:30:00|1326.37|1324.37|1326.49|1324.49|1327.28|1325.28|1325.71|1323.71|0
1751423700000|2025-07-02 02:35:00|1326.6|1324.6|1327.74|1325.74|1327.94|1325.94|1326.33|1324.33|0
1751424000000|2025-07-02 02:40:00|1327.85|1325.85|1328.28|1326.28|1329.9|1327.9|1327.24|1325.24|0
1751424300000|2025-07-02 02:45:00|1328.15|1326.15|1328.88|1326.88|1329.21|1327.21|1328.15|1326.15|0
1751424600000|2025-07-02 02:50:00|1328.86|1326.86|1329.62|1327.62|1330.23|1328.23|1328.7|1326.7|0
1751424900000|2025-07-02 02:55:00|1329.59|1327.59|1331.69|1329.69|1331.69|1329.69|1329.31|1327.31|0
1751425200000|2025-07-02 03:00:00|1332.37|1330.37|1331.83|1329.83|1333|1331|1331.36|1329.36|0
1751425500000|2025-07-02 03:05:00|1331.94|1329.94|1333.02|1331.02|1333.22|1331.22|1331.64|1329.64|0
1751425800000|2025-07-02 03:10:00|1332.9|1330.9|1333.03|1331.03|1333.17|1331.17|1332.23|1330.23|0
1751426100000|2025-07-02 03:15:00|1333.14|1331.14|1333.24|1331.24|1333.42|1331.42|1332.67|1330.67|0
1751426400000|2025-07-02 03:20:00|1333.13|1331.13|1332.29|1330.29|1333.13|1331.13|1332.01|1330.01|0
1751426700000|2025-07-02 03:25:00|1332.18|1330.18|1331.65|1329.65|1332.67|1330.67|1330.95|1328.95|0
1751427000000|2025-07-02 03:30:00|1331.88|1329.88|1331.6|1329.6|1331.94|1329.94|1330.82|1328.82|0
1751427300000|2025-07-02 03:35:00|1331.5|1329.5|1332.01|1330.01|1332.57|1330.57|1331.44|1329.44|0
1751427600000|2025-07-02 03:40:00|1331.91|1329.91|1331.93|1329.93|1332.28|1330.28|1331.41|1329.41|0
1751427900000|2025-07-02 03:45:00|1331.82|1329.82|1331.19|1329.19|1332.4|1330.4|1331.09|1329.09|0
1751428200000|2025-07-02 03:50:00|1331.3|1329.3|1331.73|1329.73|1331.87|1329.87|1331.11|1329.11|0
1751428500000|2025-07-02 03:55:00|1331.7|1329.7|1331.77|1329.77|1331.93|1329.93|1331.24|1329.24|0
1751428800000|2025-07-02 04:00:00|1331.62|1329.62|1332.04|1330.04|1332.47|1330.47|1331.31|1329.31|0
1751429100000|2025-07-02 04:05:00|1332.07|1330.07|1332.72|1330.72|1333.18|1331.18|1331.95|1329.95|0
1751429400000|2025-07-02 04:10:00|1332.7|1330.7|1333.87|1331.87|1333.87|1331.87|1332.54|1330.54|0
1751429700000|2025-07-02 04:15:00|1333.61|1331.61|1334.17|1332.17|1334.17|1332.17|1333.07|1331.07|0
1751430000000|2025-07-02 04:20:00|1334.05|1332.05|1335.83|1333.83|1336.63|1334.63|1327.09|1325.09|0
1751430300000|2025-07-02 04:25:00|1335.6|1333.6|1338.34|1336.34|1338.95|1336.95|1335.26|1333.26|0
1751430600000|2025-07-02 04:30:00|1338.56|1336.56|1338.22|1336.22|1338.79|1336.79|1337.31|1335.31|0
1751430900000|2025-07-02 04:35:00|1338.1|1336.1|1339.12|1337.12|1339.7|1337.7|1338.09|1336.09|0
1751431200000|2025-07-02 04:40:00|1338.67|1336.67|1337.22|1335.22|1339.16|1337.16|1337.22|1335.22|0
1751431500000|2025-07-02 04:45:00|1337.11|1335.11|1337.9|1335.9|1338.43|1336.43|1336.99|1334.99|0
1751431800000|2025-07-02 04:50:00|1338.12|1336.12|1338.05|1336.05|1338.87|1336.87|1337.78|1335.78|0
1751432100000|2025-07-02 04:55:00|1338.27|1336.27|1337.59|1335.59|1338.87|1336.87|1337.35|1335.35|0
1751432400000|2025-07-02 05:00:00|1337.36|1335.36|1336.82|1334.82|1337.36|1335.36|1336.39|1334.39|0
1751432700000|2025-07-02 05:05:00|1336.93|1334.93|1336.74|1334.74|1337.01|1335.01|1335.74|1333.74|0
1751433000000|2025-07-02 05:10:00|1336.47|1334.47|1336.51|1334.51|1336.78|1334.78|1336.13|1334.13|0
1751433300000|2025-07-02 05:15:00|1336.62|1334.62|1335.99|1333.99|1336.77|1334.77|1335.73|1333.73|0
1751433600000|2025-07-02 05:20:00|1335.87|1333.87|1335.14|1333.14|1336.21|1334.21|1334.99|1332.99|0
1751433900000|2025-07-02 05:25:00|1335.33|1333.33|1333.84|1331.84|1335.53|1333.53|1333.49|1331.49|0
1751434200000|2025-07-02 05:30:00|1334.07|1332.07|1334.45|1332.45|1334.71|1332.71|1332.69|1330.69|0
1751434500000|2025-07-02 05:35:00|1334.67|1332.67|1334.72|1332.72|1336.04|1334.04|1333.96|1331.96|0
1751434800000|2025-07-02 05:40:00|1334.81|1332.81|1335.25|1333.25|1335.54|1333.54|1334.5|1332.5|0
1751435100000|2025-07-02 05:45:00|1335.3|1333.3|1335.21|1333.21|1335.32|1333.32|1334.01|1332.01|0
1751435400000|2025-07-02 05:50:00|1334.96|1332.96|1334.89|1332.89|1335.34|1333.34|1334.45|1332.45|0
1751435700000|2025-07-02 05:55:00|1334.77|1332.77|1336.98|1334.98|1336.98|1334.98|1334.49|1332.49|0
1751436000000|2025-07-02 06:00:00|1336.55|1334.55|1337.99|1335.99|1338.53|1336.53|1335.6|1333.6|0
1751436300000|2025-07-02 06:05:00|1338.22|1336.22|1337.88|1335.88|1338.85|1336.85|1337.18|1335.18|0
1751436600000|2025-07-02 06:10:00|1337.76|1335.76|1337.65|1335.65|1338.49|1336.49|1337.03|1335.03|0
1751436900000|2025-07-02 06:15:00|1338.09|1336.09|1338.11|1336.11|1338.84|1336.84|1337.11|1335.11|0
1751437200000|2025-07-02 06:20:00|1338.12|1336.12|1338.34|1336.34|1338.99|1336.99|1337.77|1335.77|0
1751437500000|2025-07-02 06:25:00|1338.48|1336.48|1337.17|1335.17|1338.48|1336.48|1336.8|1334.8|0
1751437800000|2025-07-02 06:30:00|1337.39|1335.39|1338.52|1336.52|1338.52|1336.52|1337.03|1335.03|0
1751438100000|2025-07-02 06:35:00|1338.01|1336.01|1338.86|1336.86|1339.91|1337.91|1337.79|1335.79|0
1751438400000|2025-07-02 06:40:00|1338.97|1336.97|1339.58|1337.58|1339.93|1337.93|1338.75|1336.75|0
1751438700000|2025-07-02 06:45:00|1339.48|1337.48|1339.86|1337.86|1340.73|1338.73|1339.05|1337.05|0
1751439000000|2025-07-02 06:50:00|1340.08|1338.08|1340.43|1338.43|1340.45|1338.45|1339.51|1337.51|0
1751439300000|2025-07-02 06:55:00|1340.32|1338.32|1340.21|1338.21|1340.57|1338.57|1339.64|1337.64|0
1751439600000|2025-07-02 07:00:00|1340.22|1338.22|1340.93|1338.93|1340.93|1338.93|1339.55|1337.55|0
1751439900000|2025-07-02 07:05:00|1340.79|1338.79|1341.21|1339.21|1341.43|1339.43|1338.86|1336.86|0
1751440200000|2025-07-02 07:10:00|1340.73|1338.73|1339.45|1337.45|1341.3|1339.3|1338.83|1336.83|0
1751440500000|2025-07-02 07:15:00|1339.74|1337.74|1336.38|1334.38|1339.74|1337.74|1336.25|1334.25|0
1751440800000|2025-07-02 07:20:00|1336.42|1334.42|1336.7|1334.7|1337.32|1335.32|1335.8|1333.8|0
1751441100000|2025-07-02 07:25:00|1336.8|1334.8|1334.38|1332.38|1337.25|1335.25|1334.29|1332.29|0
1751441400000|2025-07-02 07:30:00|1333.56|1331.56|1333.93|1331.93|1336.27|1334.27|1333.56|1331.56|0
1751441700000|2025-07-02 07:35:00|1334.21|1332.21|1334.45|1332.45|1334.79|1332.79|1333.65|1331.65|0
1751442000000|2025-07-02 07:40:00|1334.34|1332.34|1330.73|1328.73|1334.79|1332.79|1330.55|1328.55|0
1751442300000|2025-07-02 07:45:00|1330.45|1328.45|1329.62|1327.62|1331.49|1329.49|1329.47|1327.47|0
1751442600000|2025-07-02 07:50:00|1329.5|1327.5|1329.31|1327.31|1329.98|1327.98|1328.36|1326.36|0
1751442900000|2025-07-02 07:55:00|1329.29|1327.29|1330.08|1328.08|1330.73|1328.73|1328.82|1326.82|0
1751443200000|2025-07-02 08:00:00|1330.19|1328.19|1331.72|1329.72|1332.5|1330.5|1329.05|1327.05|0
1751443500000|2025-07-02 08:05:00|1331.27|1329.27|1331.93|1329.93|1332.22|1330.22|1330.16|1328.16|0
1751443800000|2025-07-02 08:10:00|1331.58|1329.58|1331.19|1329.19|1331.84|1329.84|1330.65|1328.65|0
1751444100000|2025-07-02 08:15:00|1331.42|1329.42|1330.17|1328.17|1331.67|1329.67|1329.65|1327.65|0
1751444400000|2025-07-02 08:20:00|1330.4|1328.4|1328.77|1326.77|1331.2|1329.2|1328.77|1326.77|0
1751444700000|2025-07-02 08:25:00|1328.89|1326.89|1328.38|1326.38|1329.55|1327.55|1326.56|1324.56|0
1751445000000|2025-07-02 08:30:00|1328.16|1326.16|1327.2|1325.2|1328.16|1326.16|1325.33|1323.33|0
1751445300000|2025-07-02 08:35:00|1326.97|1324.97|1327.11|1325.11|1327.88|1325.88|1326.54|1324.54|0
1751445600000|2025-07-02 08:40:00|1327.34|1325.34|1327.12|1325.12|1328.83|1326.83|1326.93|1324.93|0
1751445900000|2025-07-02 08:45:00|1327.38|1325.38|1329.14|1327.14|1329.14|1327.14|1327.09|1325.09|0
1751446200000|2025-07-02 08:50:00|1329.13|1327.13|1328.17|1326.17|1329.28|1327.28|1327.62|1325.62|0
1751446500000|2025-07-02 08:55:00|1328.27|1326.27|1327.51|1325.51|1328.74|1326.74|1326.88|1324.88|0
1751446800000|2025-07-02 09:00:00|1327.39|1325.39|1326.84|1324.84|1328.58|1326.58|1326.13|1324.13|0
1751447100000|2025-07-02 09:05:00|1326.72|1324.72|1326.51|1324.51|1327.41|1325.41|1326.51|1324.51|0
1751447400000|2025-07-02 09:10:00|1326.54|1324.54|1326.94|1324.94|1328.64|1326.64|1326.54|1324.54|0
1751447700000|2025-07-02 09:15:00|1327.16|1325.16|1327.13|1325.13|1328.25|1326.25|1326.96|1324.96|0
1751448000000|2025-07-02 09:20:00|1327.21|1325.21|1327.84|1325.84|1328.16|1326.16|1327.21|1325.21|0
1751448300000|2025-07-02 09:25:00|1327.86|1325.86|1328.98|1326.98|1329.1|1327.1|1327.79|1325.79|0
1751448600000|2025-07-02 09:30:00|1328.87|1326.87|1328.92|1326.92|1329.68|1327.68|1328.29|1326.29|0
1751448900000|2025-07-02 09:35:00|1328.93|1326.93|1326.87|1324.87|1329.14|1327.14|1326.61|1324.61|0
1751449200000|2025-07-02 09:40:00|1326.83|1324.83|1328.58|1326.58|1328.8|1326.8|1326.83|1324.83|0
1751449500000|2025-07-02 09:45:00|1328.46|1326.46|1328.61|1326.61|1328.94|1326.94|1328.35|1326.35|0
1751449800000|2025-07-02 09:50:00|1328.39|1326.39|1328.68|1326.68|1328.99|1326.99|1328.37|1326.37|0
1751450100000|2025-07-02 09:55:00|1328.34|1326.34|1328.7|1326.7|1329.29|1327.29|1328.34|1326.34|0
1751450400000|2025-07-02 10:00:00|1328.71|1326.71|1328.9|1326.9|1328.97|1326.97|1328.26|1326.26|0
1751450700000|2025-07-02 10:05:00|1328.78|1326.78|1328.83|1326.83|1329.28|1327.28|1328.41|1326.41|0
1751451000000|2025-07-02 10:10:00|1328.6|1326.6|1328.59|1326.59|1329.02|1327.02|1327.49|1325.49|0
1751451300000|2025-07-02 10:15:00|1328.37|1326.37|1329.18|1327.18|1329.33|1327.33|1328.37|1326.37|0
1751451600000|2025-07-02 10:20:00|1329.16|1327.16|1328.52|1326.52|1329.16|1327.16|1328.13|1326.13|0
1751451900000|2025-07-02 10:25:00|1328.74|1326.74|1327.21|1325.21|1328.75|1326.75|1326.8|1324.8|0
1751452200000|2025-07-02 10:30:00|1326.98|1324.98|1327.75|1325.75|1329.21|1327.21|1326.74|1324.74|0
1751452500000|2025-07-02 10:35:00|1327.98|1325.98|1327.21|1325.21|1328.08|1326.08|1326.89|1324.89|0
1751452800000|2025-07-02 10:40:00|1327.49|1325.49|1326.23|1324.23|1328.45|1326.45|1325.8|1323.8|0
1751453100000|2025-07-02 10:45:00|1326.98|1324.98|1326.7|1324.7|1327.36|1325.36|1326.26|1324.26|0
1751453400000|2025-07-02 10:50:00|1326.93|1324.93|1326.46|1324.46|1328.22|1326.22|1326.28|1324.28|0
1751453700000|2025-07-02 10:55:00|1326.44|1324.44|1326.96|1324.96|1327.52|1325.52|1325.47|1323.47|0
1751454000000|2025-07-02 11:00:00|1327.18|1325.18|1328.06|1326.06|1328.4|1326.4|1325.81|1323.81|0
1751454300000|2025-07-02 11:05:00|1327.95|1325.95|1328.9|1326.9|1329.17|1327.17|1327.66|1325.66|0
1751454600000|2025-07-02 11:10:00|1328.67|1326.67|1328.41|1326.41|1328.88|1326.88|1327.94|1325.94|0
1751454900000|2025-07-02 11:15:00|1328.01|1326.01|1328.97|1326.97|1329.12|1327.12|1327.64|1325.64|0
1751455200000|2025-07-02 11:20:00|1329|1327|1329.02|1327.02|1329.41|1327.41|1328.78|1326.78|0
1751455500000|2025-07-02 11:25:00|1329.15|1327.15|1329.2|1327.2|1329.64|1327.64|1328.75|1326.75|0
1751455800000|2025-07-02 11:30:00|1329.22|1327.22|1326.94|1324.94|1330.02|1328.02|1326.46|1324.46|0
1751456100000|2025-07-02 11:35:00|1327.16|1325.16|1328.3|1326.3|1328.74|1326.74|1327.16|1325.16|0
1751456400000|2025-07-02 11:40:00|1328.32|1326.32|1328.16|1326.16|1329.03|1327.03|1327.97|1325.97|0
1751456700000|2025-07-02 11:45:00|1328.42|1326.42|1323.61|1321.61|1328.97|1326.97|1323.61|1321.61|0
1751457000000|2025-07-02 11:50:00|1323.38|1321.38|1320.03|1318.03|1323.95|1321.95|1319.45|1317.45|0
1751457300000|2025-07-02 11:55:00|1320.37|1318.37|1323.26|1321.26|1323.76|1321.76|1319.92|1317.92|0
1751457600000|2025-07-02 12:00:00|1323.14|1321.14|1321.99|1319.99|1323.14|1321.14|1319.01|1317.01|0
1751457900000|2025-07-02 12:05:00|1322.54|1320.54|1323.49|1321.49|1324.13|1322.13|1322.44|1320.44|0
1751458200000|2025-07-02 12:10:00|1323.71|1321.71|1325.58|1323.58|1326.19|1324.19|1322.91|1320.91|0
1751458500000|2025-07-02 12:15:00|1325.91|1323.91|1320.3|1318.3|1325.91|1323.91|1317.77|1315.77|0
1751458800000|2025-07-02 12:20:00|1320.08|1318.08|1318.91|1316.91|1323.47|1321.47|1317.01|1315.01|0
1751459100000|2025-07-02 12:25:00|1317.46|1315.46|1321.36|1319.36|1322.37|1320.37|1316.53|1314.53|0
1751459400000|2025-07-02 12:30:00|1321.46|1319.46|1315.98|1313.98|1321.91|1319.91|1315.12|1313.12|0
1751459700000|2025-07-02 12:35:00|1316.11|1314.11|1316.39|1314.39|1319.52|1317.52|1315.91|1313.91|0
1751460000000|2025-07-02 12:40:00|1315.94|1313.94|1312.95|1310.95|1316.74|1314.74|1311.26|1309.26|0
1751460300000|2025-07-02 12:45:00|1313.17|1311.17|1314.4|1312.4|1316.64|1314.64|1312.14|1310.14|0
1751460600000|2025-07-02 12:50:00|1314.29|1312.29|1313.14|1311.14|1315.41|1313.41|1312.29|1310.29|0
1751460900000|2025-07-02 12:55:00|1313.81|1311.81|1314.65|1312.65|1314.65|1312.65|1312.59|1310.59|0
1751461200000|2025-07-02 13:00:00|1314.76|1312.76|1318.73|1316.73|1319.64|1317.64|1313.38|1311.38|0
1751461500000|2025-07-02 13:05:00|1319.17|1317.17|1318.32|1316.32|1320.25|1318.25|1317.93|1315.93|0
1751461800000|2025-07-02 13:10:00|1318.77|1316.77|1317.94|1315.94|1319.26|1317.26|1317.46|1315.46|0
1751462100000|2025-07-02 13:15:00|1318.17|1316.17|1317.39|1315.39|1319.34|1317.34|1316.53|1314.53|0
1751462400000|2025-07-02 13:20:00|1317.16|1315.16|1317.83|1315.23|1317.83|1315.83|1315.97|1313.97|0
1751462700000|2025-07-02 13:25:00|1317.16|1314.56|1319.17|1316.57|1319.4|1316.8|1316.27|1313.67|0
1751463000000|2025-07-02 13:30:00|1318.6|1316.6|1314.29|1312.29|1319.92|1317.92|1313.84|1311.84|0
1751463300000|2025-07-02 13:35:00|1314.51|1312.51|1319.03|1317.03|1319.03|1317.03|1313.37|1311.37|0
1751463600000|2025-07-02 13:40:00|1318.81|1316.81|1317.67|1315.67|1319.58|1317.58|1315.73|1313.73|0
1751463900000|2025-07-02 13:45:00|1317.89|1315.89|1319.79|1317.79|1321.95|1319.95|1317.67|1315.67|0
1751464200000|2025-07-02 13:50:00|1319.57|1317.57|1320.75|1318.75|1321.08|1319.08|1318.88|1316.88|0
1751464500000|2025-07-02 13:55:00|1320.3|1318.3|1319.09|1317.09|1320.52|1318.52|1317.26|1315.26|0
1751464800000|2025-07-02 14:00:00|1319|1317|1322.26|1320.26|1322.79|1320.79|1319|1317|0
1751465100000|2025-07-02 14:05:00|1322.48|1320.48|1323.76|1321.76|1325.04|1323.04|1322.48|1320.48|0
1751465400000|2025-07-02 14:10:00|1323.53|1321.53|1324.49|1322.49|1325.37|1323.37|1323.3|1321.3|0
1751465700000|2025-07-02 14:15:00|1324.72|1322.72|1325.3|1323.3|1325.69|1323.69|1324.34|1322.34|0
1751466000000|2025-07-02 14:20:00|1325.08|1323.08|1326.9|1324.9|1326.9|1324.9|1323.97|1321.97|0
1751466300000|2025-07-02 14:25:00|1326.68|1324.68|1330.79|1328.79|1330.96|1328.96|1326.32|1324.32|0
1751466600000|2025-07-02 14:30:00|1331.24|1329.24|1332.32|1330.32|1332.67|1330.67|1330.48|1328.48|0
1751466900000|2025-07-02 14:35:00|1332.54|1330.54|1333.09|1331.09|1333.94|1331.94|1331.42|1329.42|0
1751467200000|2025-07-02 14:40:00|1333.31|1331.31|1328.8|1326.8|1335.05|1333.05|1327.33|1325.33|0
1751467500000|2025-07-02 14:45:00|1327.9|1325.9|1332.58|1330.58|1333.52|1331.52|1326.65|1324.65|0
1751467800000|2025-07-02 14:50:00|1332.77|1330.77|1332.77|1330.77|1335.54|1333.54|1332.32|1330.32|0
1751468100000|2025-07-02 14:55:00|1332.1|1330.1|1332.13|1330.13|1332.59|1330.59|1330.33|1328.33|0
1751468400000|2025-07-02 15:00:00|1332.58|1330.58|1333.38|1331.38|1334.64|1332.64|1332.28|1330.28|0
1751468700000|2025-07-02 15:05:00|1333.6|1331.6|1332.92|1330.92|1334.78|1332.78|1332.4|1330.4|0
1751469000000|2025-07-02 15:10:00|1332.47|1330.47|1331.11|1329.11|1332.7|1330.7|1330.27|1328.27|0
1751469300000|2025-07-02 15:15:00|1330.88|1328.88|1331.59|1329.59|1332.77|1330.77|1330.88|1328.88|0
1751469600000|2025-07-02 15:20:00|1331.7|1329.7|1333.07|1331.07|1334.39|1332.39|1331.27|1329.27|0
1751469900000|2025-07-02 15:25:00|1332.84|1330.84|1332.33|1330.33|1334.87|1332.87|1331.39|1329.39|0
1751470200000|2025-07-02 15:30:00|1332.56|1330.56|1333.92|1331.92|1334.87|1332.87|1331.84|1329.84|0
1751470500000|2025-07-02 15:35:00|1334.19|1332.19|1335.41|1333.41|1337.32|1335.32|1334.19|1332.19|0
1751470800000|2025-07-02 15:40:00|1334.96|1332.96|1335.26|1333.26|1335.95|1333.95|1334.29|1332.29|0
1751471100000|2025-07-02 15:45:00|1335.38|1333.38|1336.86|1334.86|1338.02|1336.02|1334.76|1332.76|0
1751471400000|2025-07-02 15:50:00|1336.41|1334.41|1335.27|1333.27|1337.11|1335.11|1335.2|1333.2|0
1751471700000|2025-07-02 15:55:00|1335.05|1333.05|1336.46|1334.46|1336.69|1334.69|1334.39|1332.39|0
1751472000000|2025-07-02 16:00:00|1336.36|1334.36|1333.77|1331.77|1336.71|1334.71|1332.88|1330.88|0
1751472300000|2025-07-02 16:05:00|1333.56|1331.56|1335.06|1333.06|1338.04|1336.04|1333.05|1331.05|0
1751472600000|2025-07-02 16:10:00|1335.17|1333.17|1334.26|1332.26|1335.61|1333.61|1333.61|1331.61|0
1751472900000|2025-07-02 16:15:00|1334.28|1332.28|1335.11|1333.11|1336.75|1334.75|1333.69|1331.69|0
1751473200000|2025-07-02 16:20:00|1335.33|1333.33|1335.77|1333.77|1336.31|1334.31|1334.51|1332.51|0
1751473500000|2025-07-02 16:25:00|1335.99|1333.99|1335.29|1333.29|1336.85|1334.85|1333.53|1331.53|0
1751473800000|2025-07-02 16:30:00|1335.06|1333.06|1335.46|1333.46|1335.65|1333.65|1333.92|1331.92|0
1751474100000|2025-07-02 16:35:00|1335.69|1333.69|1338.28|1336.28|1338.28|1336.28|1335.46|1333.46|0
1751474400000|2025-07-02 16:40:00|1338.33|1336.33|1337.96|1335.96|1339.2|1337.2|1337.18|1335.18|0
1751474700000|2025-07-02 16:45:00|1338.15|1336.15|1338.9|1336.9|1338.91|1336.91|1337.31|1335.31|0
1751475000000|2025-07-02 16:50:00|1338.74|1336.74|1337.78|1335.78|1339.01|1337.01|1337.11|1335.11|0
1751475300000|2025-07-02 16:55:00|1337.86|1335.86|1339.29|1337.29|1339.29|1337.29|1337.63|1335.63|0
1751475600000|2025-07-02 17:00:00|1339.06|1337.06|1338.24|1336.24|1339.58|1337.58|1337.43|1335.43|0
1751475900000|2025-07-02 17:05:00|1338.46|1336.46|1336.67|1334.67|1338.93|1336.93|1336.44|1334.44|0
1751476200000|2025-07-02 17:10:00|1336.44|1334.44|1337.59|1335.59|1338.85|1336.85|1336.44|1334.44|0
1751476500000|2025-07-02 17:15:00|1337.37|1335.37|1336.8|1334.8|1337.54|1335.54|1336.2|1334.2|0
1751476800000|2025-07-02 17:20:00|1336.85|1334.85|1339.6|1337.6|1339.6|1337.6|1333.94|1331.94|0
1751477100000|2025-07-02 17:25:00|1339.3|1337.3|1338.1|1336.1|1339.8|1337.8|1337.87|1335.87|0
1751477400000|2025-07-02 17:30:00|1338.32|1336.32|1339.51|1337.51|1339.51|1337.51|1337.31|1335.31|0
1751477700000|2025-07-02 17:35:00|1339.29|1337.29|1338.13|1336.13|1339.29|1337.29|1337.22|1335.22|0
1751478000000|2025-07-02 17:40:00|1338.2|1336.2|1337.26|1335.26|1338.42|1336.42|1336.62|1334.62|0
1751478300000|2025-07-02 17:45:00|1337.03|1335.03|1338.11|1336.11|1338.25|1336.25|1333.38|1331.38|0
1751478600000|2025-07-02 17:50:00|1338.05|1336.05|1339.27|1337.27|1340.12|1338.12|1337.83|1335.83|0
1751478900000|2025-07-02 17:55:00|1339.5|1337.5|1337.88|1335.88|1339.5|1337.5|1337.77|1335.77|0
1751479200000|2025-07-02 18:00:00|1338.1|1336.1|1338.08|1336.08|1338.33|1336.33|1336.16|1334.16|0
1751479500000|2025-07-02 18:05:00|1337.86|1335.86|1339.4|1337.4|1339.64|1337.64|1337.44|1335.44|0
1751479800000|2025-07-02 18:10:00|1339.63|1337.63|1338.89|1336.89|1340.09|1338.09|1338.86|1336.86|0
1751480100000|2025-07-02 18:15:00|1338.9|1336.9|1339.99|1337.99|1340.19|1338.19|1337.55|1335.55|0
1751480400000|2025-07-02 18:20:00|1339.77|1337.77|1339.05|1337.05|1340.28|1338.28|1338.68|1336.68|0
1751480700000|2025-07-02 18:25:00|1339.27|1337.27|1339.75|1337.75|1340.52|1338.52|1338.88|1336.88|0
1751481000000|2025-07-02 18:30:00|1339.98|1337.98|1341.02|1339.02|1341.69|1339.69|1339.71|1337.71|0
1751481300000|2025-07-02 18:35:00|1341.25|1339.25|1341.24|1339.24|1341.84|1339.84|1340.46|1338.46|0
1751481600000|2025-07-02 18:40:00|1341.47|1339.47|1342.67|1340.67|1342.96|1340.96|1341.24|1339.24|0
1751481900000|2025-07-02 18:45:00|1342.45|1340.45|1341.27|1339.27|1342.69|1340.69|1340.81|1338.81|0
1751482200000|2025-07-02 18:50:00|1341.5|1339.5|1341.82|1339.82|1342.2|1340.2|1340.77|1338.77|0
1751482500000|2025-07-02 18:55:00|1341.59|1339.59|1341.94|1339.94|1342.33|1340.33|1341.08|1339.08|0
1751482800000|2025-07-02 19:00:00|1342.17|1340.17|1343.94|1341.94|1344.33|1342.33|1341.88|1339.88|0
1751483100000|2025-07-02 19:05:00|1343.85|1341.85|1344.43|1342.43|1344.43|1342.43|1343.18|1341.18|0
1751483400000|2025-07-02 19:10:00|1344.48|1342.48|1343.75|1341.75|1344.93|1342.93|1343.18|1341.18|0
1751483700000|2025-07-02 19:15:00|1343.92|1341.92|1342.53|1340.53|1344.29|1342.29|1342.3|1340.3|0
1751484000000|2025-07-02 19:20:00|1342.3|1340.3|1342.85|1340.85|1343.57|1341.57|1342.17|1340.17|0
1751484300000|2025-07-02 19:25:00|1342.62|1340.62|1341.3|1339.3|1343.35|1341.35|1340.93|1338.93|0
1751484600000|2025-07-02 19:30:00|1341.08|1339.08|1342.53|1340.53|1342.91|1340.91|1340.94|1338.94|0
1751484900000|2025-07-02 19:35:00|1342.31|1340.31|1341.28|1339.28|1343.58|1341.58|1341.15|1339.15|0
1751485200000|2025-07-02 19:40:00|1341.05|1339.05|1342.04|1340.04|1342.28|1340.28|1339.97|1337.97|0
1751485500000|2025-07-02 19:45:00|1341.82|1339.82|1341.83|1339.83|1342.47|1340.47|1340.77|1338.77|0
1751485800000|2025-07-02 19:50:00|1342.73|1340.73|1344.62|1342.62|1345.68|1343.68|1340.38|1338.38|0
1751486100000|2025-07-02 19:55:00|1344.39|1342.39|1347.04|1345.04|1347.43|1345.43|1344.39|1342.39|0
1751486400000|2025-07-02 20:00:00|1346.37|1344.37|1345|1343|1346.82|1344.82|1344.85|1342.85|0
1751486700000|2025-07-02 20:05:00|1345.23|1343.23|1346.1|1344.1|1346.64|1344.64|1344.92|1342.92|0
1751487000000|2025-07-02 20:10:00|1346.32|1344.32|1344.48|1342.48|1346.47|1344.47|1344.48|1342.48|0
1751487300000|2025-07-02 20:15:00|1344.25|1342.25|1343.16|1341.16|1344.72|1342.72|1342.85|1340.85|0
1751487600000|2025-07-02 20:20:00|1343.18|1341.18|1343.82|1341.82|1343.94|1341.94|1342.79|1340.79|0
1751487900000|2025-07-02 20:25:00|1343.67|1341.67|1343.97|1341.97|1344.42|1342.42|1343.67|1341.67|0
1751488200000|2025-07-02 20:30:00|1344.02|1342.02|1344.55|1342.55|1344.81|1342.81|1344.02|1342.02|0
1751488500000|2025-07-02 20:35:00|1344.32|1342.32|1345.67|1343.67|1346.18|1344.18|1344.23|1342.23|0
1751488800000|2025-07-02 20:40:00|1345.9|1343.9|1348.57|1346.57|1348.57|1346.57|1345.75|1343.75|0
1751489100000|2025-07-02 20:45:00|1348.34|1346.34|1348.94|1346.94|1348.94|1346.94|1347.44|1345.44|0
1751489400000|2025-07-02 20:50:00|1349.17|1347.17|1350.11|1348.11|1350.19|1348.19|1348.68|1346.68|0
1751489700000|2025-07-02 20:55:00|1350.09|1347.49|1348.66|1346.06|1350.54|1347.94|1348.52|1345.92|0
1751490000000|2025-07-02 21:00:00|1348.64|1346.04|1349.65|1347.05|1349.65|1347.05|1348.64|1346.04|0
1751490300000|2025-07-02 21:05:00|1349.61|1347.01|1348.99|1346.39|1350.11|1347.51|1348.7|1346.1|0
1751490600000|2025-07-02 21:10:00|1349.03|1346.43|1349.74|1347.14|1349.74|1347.14|1348.7|1346.1|0
1751490900000|2025-07-02 21:15:00|1349.28|1346.68|1349.36|1346.76|1349.74|1347.14|1349.07|1346.47|0
1751491200000|2025-07-02 21:20:00|1348.99|1346.39|1348.99|1346.39|1348.99|1346.39|1348.99|1346.39|0
1751491500000|2025-07-02 21:25:00|1349.02|1346.42|1348.99|1346.39|1349.15|1346.55|1348.78|1346.18|0
1751491800000|2025-07-02 21:30:00|1349.19|1346.59|1349.69|1347.09|1349.73|1347.13|1349.19|1346.59|0
1751492100000|2025-07-02 21:35:00|1349.56|1346.96|1349.4|1346.8|1349.64|1347.04|1349.4|1346.8|0
1751492400000|2025-07-02 21:40:00|1349.48|1346.88|1349.43|1346.83|1349.52|1346.92|1349.43|1346.83|0
1751492700000|2025-07-02 21:45:00|1349.42|1346.82|1349.61|1347.01|1349.61|1347.01|1349.24|1346.64|0
1751493000000|2025-07-02 21:50:00|1349.24|1346.64|1349.56|1346.96|1349.57|1346.97|1349.24|1346.64|0
1751493300000|2025-07-02 21:55:00|1349.52|1346.92|1349.02|1346.42|1349.52|1346.92|1348.63|1346.03|0
1751493600000|2025-07-02 22:00:00|1347.61|1345.01|1348.17|1345.57|1349.97|1347.37|1347.05|1344.45|0
1751493900000|2025-07-02 22:05:00|1348.5|1345.9|1346.93|1344.33|1348.5|1345.9|1346.48|1343.88|0
1751494200000|2025-07-02 22:10:00|1346.82|1344.22|1345.7|1343.1|1346.82|1344.22|1345.48|1342.88|0
1751494500000|2025-07-02 22:15:00|1345.58|1342.98|1345.25|1342.65|1346.6|1344|1345.02|1342.42|0
1751494800000|2025-07-02 22:20:00|1345.36|1342.76|1345.47|1342.87|1346.15|1343.55|1345.02|1342.42|0
1751495100000|2025-07-02 22:25:00|1345.7|1343.1|1345.58|1342.98|1346.03|1343.43|1345.47|1342.87|0
1751495400000|2025-07-02 22:30:00|1345.7|1343.1|1346.37|1343.77|1346.48|1343.88|1345.47|1342.87|0
1751495700000|2025-07-02 22:35:00|1346.59|1343.99|1346.82|1344.22|1347.04|1344.44|1346.48|1343.88|0
1751496000000|2025-07-02 22:40:00|1346.7|1344.1|1347.71|1345.11|1347.71|1345.11|1346.59|1343.99|0
1751496300000|2025-07-02 22:45:00|1347.94|1345.34|1347.71|1345.11|1348.39|1345.79|1347.59|1344.99|0
1751496600000|2025-07-02 22:50:00|1348.04|1345.44|1348.16|1345.56|1348.61|1346.01|1347.82|1345.22|0
1751496900000|2025-07-02 22:55:00|1347.93|1345.33|1348.38|1345.78|1348.61|1346.01|1347.71|1345.11|0
1751497200000|2025-07-02 23:00:00|1348.27|1345.67|1348.16|1345.56|1348.61|1346.01|1347.93|1345.33|0
1751497500000|2025-07-02 23:05:00|1347.71|1345.11|1348.38|1345.78|1348.61|1346.01|1347.71|1345.11|0
1751497800000|2025-07-02 23:10:00|1348.61|1346.01|1348.6|1346|1349.05|1346.45|1348.26|1345.66|0
1751498100000|2025-07-02 23:15:00|1348.49|1345.89|1348.6|1346|1348.83|1346.23|1348.38|1345.78|0
1751498400000|2025-07-02 23:20:00|1348.49|1345.89|1348.38|1345.78|1348.93|1346.33|1348.15|1345.55|0
1751498700000|2025-07-02 23:25:00|1348.48|1345.88|1348.6|1346|1348.93|1346.33|1348.48|1345.88|0
1751499000000|2025-07-02 23:30:00|1348.48|1345.88|1348.6|1346|1348.82|1346.22|1348.38|1345.78|0
1751499300000|2025-07-02 23:35:00|1348.37|1345.77|1348.6|1346|1348.6|1346|1348.15|1345.55|0
1751499600000|2025-07-02 23:40:00|1348.82|1346.22|1348.82|1346.22|1349.05|1346.45|1348.37|1345.77|0
1751499900000|2025-07-02 23:45:00|1348.6|1346|1348.6|1346|1348.82|1346.22|1348.6|1346|0
1751500200000|2025-07-02 23:50:00|1348.7|1346.1|1349.04|1346.44|1349.04|1346.44|1348.25|1345.65|0
1751500500000|2025-07-02 23:55:00|1349.27|1346.67|1349.04|1346.44|1349.27|1346.67|1348.59|1345.99|0
1751500800000|2025-07-03 00:00:00|1348.82|1346.22|1348.37|1345.77|1349.04|1346.44|1347.25|1344.65|0
1751501100000|2025-07-03 00:05:00|1348.59|1345.99|1348.14|1345.54|1348.82|1346.22|1347.92|1345.32|0
1751501400000|2025-07-03 00:10:00|1348.37|1345.77|1348.37|1345.77|1350.05|1347.45|1348.25|1345.65|0
1751501700000|2025-07-03 00:15:00|1348.14|1345.54|1350.25|1348.25|1351.1|1349.1|1348.14|1345.54|0
1751502000000|2025-07-03 00:20:00|1350.37|1348.37|1349.38|1347.38|1350.47|1348.47|1349.04|1347.04|0
1751502300000|2025-07-03 00:25:00|1349.26|1347.26|1348.88|1346.88|1349.29|1347.29|1348.6|1346.6|0
1751502600000|2025-07-03 00:30:00|1348.95|1346.95|1348.3|1346.3|1349.18|1347.18|1347.63|1345.63|0
1751502900000|2025-07-03 00:35:00|1348.52|1346.52|1348.46|1346.46|1348.74|1346.74|1348.03|1346.03|0
1751503200000|2025-07-03 00:40:00|1348.68|1346.68|1350.37|1348.37|1350.5|1348.5|1347.99|1345.99|0
1751503500000|2025-07-03 00:45:00|1350.22|1348.22|1349.64|1347.64|1350.37|1348.37|1348.97|1346.97|0
1751503800000|2025-07-03 00:50:00|1349.76|1347.76|1349.67|1347.67|1349.92|1347.92|1349.16|1347.16|0
1751504100000|2025-07-03 00:55:00|1349.46|1347.46|1349.44|1347.44|1349.65|1347.65|1348.94|1346.94|0
1751504400000|2025-07-03 01:00:00|1349.21|1347.21|1348.54|1346.54|1349.21|1347.21|1348.14|1346.14|0
1751504700000|2025-07-03 01:05:00|1348.56|1346.56|1348.48|1346.48|1348.87|1346.87|1348.04|1346.04|0
1751505000000|2025-07-03 01:10:00|1348.7|1346.7|1347.33|1345.33|1348.7|1346.7|1347.08|1345.08|0
1751505300000|2025-07-03 01:15:00|1347.48|1345.48|1347.8|1345.8|1348.26|1346.26|1347.16|1345.16|0
1751505600000|2025-07-03 01:20:00|1347.88|1345.88|1349.8|1347.8|1349.8|1347.8|1347.26|1345.26|0
1751505900000|2025-07-03 01:25:00|1350.02|1348.02|1350.33|1348.33|1351.23|1349.23|1349.91|1347.91|0
1751506200000|2025-07-03 01:30:00|1350.32|1348.32|1349.36|1347.36|1350.67|1348.67|1349.09|1347.09|0
1751506500000|2025-07-03 01:35:00|1349.47|1347.47|1349.07|1347.07|1349.58|1347.58|1348.89|1346.89|0
1751506800000|2025-07-03 01:40:00|1349.18|1347.18|1348.44|1346.44|1349.71|1347.71|1348.44|1346.44|0
1751507100000|2025-07-03 01:45:00|1348.52|1346.52|1349.13|1347.13|1349.13|1347.13|1348.52|1346.52|0
1751507400000|2025-07-03 01:50:00|1349.06|1347.06|1348.62|1346.62|1349.34|1347.34|1348.62|1346.62|0
1751507700000|2025-07-03 01:55:00|1348.99|1346.99|1348.24|1346.24|1349.24|1347.24|1347.87|1345.87|0
1751508000000|2025-07-03 02:00:00|1348.46|1346.46|1347.84|1345.84|1348.46|1346.46|1347.3|1345.3|0
1751508300000|2025-07-03 02:05:00|1347.95|1345.95|1346.86|1344.86|1347.95|1345.95|1346.39|1344.39|0
1751508600000|2025-07-03 02:10:00|1346.64|1344.64|1346.57|1344.57|1346.89|1344.89|1346.07|1344.07|0
1751508900000|2025-07-03 02:15:00|1346.32|1344.32|1346.65|1344.65|1346.91|1344.91|1346.32|1344.32|0
1751509200000|2025-07-03 02:20:00|1346.86|1344.86|1346.82|1344.82|1346.91|1344.91|1346.25|1344.25|0
1751509500000|2025-07-03 02:25:00|1346.7|1344.7|1345.22|1343.22|1346.7|1344.7|1345.02|1343.02|0
1751509800000|2025-07-03 02:30:00|1345.19|1343.19|1345.04|1343.04|1345.34|1343.34|1343.1|1341.1|0
1751510100000|2025-07-03 02:35:00|1345.49|1343.49|1344.72|1342.72|1345.84|1343.84|1344.29|1342.29|0
1751510400000|2025-07-03 02:40:00|1344.77|1342.77|1344.93|1342.93|1345.07|1343.07|1344.35|1342.35|0
1751510700000|2025-07-03 02:45:00|1344.84|1342.84|1346.69|1344.69|1347.11|1345.11|1344.61|1342.61|0
1751511000000|2025-07-03 02:50:00|1346.8|1344.8|1346.85|1344.85|1347.25|1345.25|1346.33|1344.33|0
1751511300000|2025-07-03 02:55:00|1346.73|1344.73|1346.92|1344.92|1347.02|1345.02|1346.62|1344.62|0
1751511600000|2025-07-03 03:00:00|1346.59|1344.59|1347.2|1345.2|1347.26|1345.26|1346.41|1344.41|0
1751511900000|2025-07-03 03:05:00|1347.09|1345.09|1348.33|1346.33|1348.33|1346.33|1346.53|1344.53|0
1751512200000|2025-07-03 03:10:00|1348.15|1346.15|1348.58|1346.58|1348.69|1346.69|1347.49|1345.49|0
1751512500000|2025-07-03 03:15:00|1348.35|1346.35|1351.24|1349.24|1352.15|1350.15|1348.35|1346.35|0
1751512800000|2025-07-03 03:20:00|1351.69|1349.69|1352.2|1350.2|1352.56|1350.56|1350.12|1348.12|0
1751513100000|2025-07-03 03:25:00|1352.03|1350.03|1352.97|1350.97|1353.48|1351.48|1352.03|1350.03|0
1751513400000|2025-07-03 03:30:00|1353.08|1351.08|1352.9|1350.9|1353.24|1351.24|1352.08|1350.08|0
1751513700000|2025-07-03 03:35:00|1353.02|1351.02|1352.81|1350.81|1353.28|1351.28|1352.51|1350.51|0
1751514000000|2025-07-03 03:40:00|1352.58|1350.58|1354.72|1352.72|1354.82|1352.82|1352.48|1350.48|0
1751514300000|2025-07-03 03:45:00|1354.17|1352.17|1353.12|1351.12|1354.17|1352.17|1353.12|1351.12|0
1751514600000|2025-07-03 03:50:00|1352.9|1350.9|1351.46|1349.46|1352.95|1350.95|1351.44|1349.44|0
1751514900000|2025-07-03 03:55:00|1351.57|1349.57|1350.48|1348.48|1351.92|1349.92|1350.21|1348.21|0
1751515200000|2025-07-03 04:00:00|1350.25|1348.25|1350.89|1348.89|1350.91|1348.91|1350.02|1348.02|0
1751515500000|2025-07-03 04:05:00|1350.77|1348.77|1351.97|1349.97|1352.39|1350.39|1350.77|1348.77|0
1751515800000|2025-07-03 04:10:00|1351.85|1349.85|1351.99|1349.99|1352.46|1350.46|1351.55|1349.55|0
1751516100000|2025-07-03 04:15:00|1351.87|1349.87|1351.96|1349.96|1352.36|1350.36|1351.66|1349.66|0
1751516400000|2025-07-03 04:20:00|1351.74|1349.74|1352.19|1350.19|1352.37|1350.37|1351.51|1349.51|0
1751516700000|2025-07-03 04:25:00|1352.42|1350.42|1353.27|1351.27|1353.41|1351.41|1352.04|1350.04|0
1751517000000|2025-07-03 04:30:00|1353.05|1351.05|1352.18|1350.18|1353.48|1351.48|1352.16|1350.16|0
1751517300000|2025-07-03 04:35:00|1352.4|1350.4|1351.41|1349.41|1352.7|1350.7|1350.96|1348.96|0
1751517600000|2025-07-03 04:40:00|1351.32|1349.32|1351.51|1349.51|1352.05|1350.05|1351.01|1349.01|0
1751517900000|2025-07-03 04:45:00|1351.28|1349.28|1351.29|1349.29|1351.73|1349.73|1351.14|1349.14|0
1751518200000|2025-07-03 04:50:00|1351.21|1349.21|1350.98|1348.98|1351.44|1349.44|1350.67|1348.67|0
1751518500000|2025-07-03 04:55:00|1350.79|1348.79|1351.58|1349.58|1351.58|1349.58|1350.77|1348.77|0
1751518800000|2025-07-03 05:00:00|1351.47|1349.47|1351.11|1349.11|1351.89|1349.89|1350.82|1348.82|0
1751519100000|2025-07-03 05:05:00|1351.21|1349.21|1351.07|1349.07|1351.42|1349.42|1350.82|1348.82|0
1751519400000|2025-07-03 05:10:00|1350.96|1348.96|1350.97|1348.97|1351.45|1349.45|1350.82|1348.82|0
1751519700000|2025-07-03 05:15:00|1351.11|1349.11|1351.21|1349.21|1351.63|1349.63|1350.92|1348.92|0
1751520000000|2025-07-03 05:20:00|1351.17|1349.17|1350.8|1348.8|1351.38|1349.38|1350.64|1348.64|0
1751520300000|2025-07-03 05:25:00|1350.9|1348.9|1351.24|1349.24|1351.5|1349.5|1350.54|1348.54|0
1751520600000|2025-07-03 05:30:00|1351.47|1349.47|1350.9|1348.9|1351.47|1349.47|1350.69|1348.69|0
1751520900000|2025-07-03 05:35:00|1350.93|1348.93|1350.41|1348.41|1351.33|1349.33|1350.01|1348.01|0
1751521200000|2025-07-03 05:40:00|1350.55|1348.55|1349.18|1347.18|1350.89|1348.89|1349.18|1347.18|0
1751521500000|2025-07-03 05:45:00|1349.27|1347.27|1348.99|1346.99|1349.54|1347.54|1348.76|1346.76|0
1751521800000|2025-07-03 05:50:00|1348.89|1346.89|1349.04|1347.04|1349.78|1347.78|1348.77|1346.77|0
1751522100000|2025-07-03 05:55:00|1349.26|1347.26|1351.5|1349.5|1351.73|1349.73|1348.79|1346.79|0
1751522400000|2025-07-03 06:00:00|1351.61|1349.61|1350.88|1348.88|1351.91|1349.91|1350.2|1348.2|0
1751522700000|2025-07-03 06:05:00|1351.1|1349.1|1350.33|1348.33|1351.64|1349.64|1350.33|1348.33|0
1751523000000|2025-07-03 06:10:00|1350.78|1348.78|1351.5|1349.5|1352.27|1350.27|1350.78|1348.78|0
1751523300000|2025-07-03 06:15:00|1351.73|1349.73|1350.65|1348.65|1351.95|1349.95|1350.04|1348.04|0
1751523600000|2025-07-03 06:20:00|1351.02|1349.02|1351.55|1349.55|1352.97|1350.97|1351.02|1349.02|0
1751523900000|2025-07-03 06:25:00|1351.77|1349.77|1351.64|1349.64|1352.18|1350.18|1351.22|1349.22|0
1751524200000|2025-07-03 06:30:00|1351.41|1349.41|1352.27|1350.27|1352.41|1350.41|1351.21|1349.21|0
1751524500000|2025-07-03 06:35:00|1352.12|1350.12|1351.23|1349.23|1352.12|1350.12|1351.09|1349.09|0
1751524800000|2025-07-03 06:40:00|1351.9|1349.9|1353.94|1351.94|1354.26|1352.26|1351.57|1349.57|0
1751525100000|2025-07-03 06:45:00|1354.16|1352.16|1354.03|1352.03|1354.33|1352.33|1353.54|1351.54|0
1751525400000|2025-07-03 06:50:00|1354.02|1352.02|1353.01|1351.01|1354.12|1352.12|1352.22|1350.22|0
1751525700000|2025-07-03 06:55:00|1352.79|1350.79|1352.32|1350.32|1352.9|1350.9|1352.23|1350.23|0
1751526000000|2025-07-03 07:00:00|1351.88|1349.88|1353.35|1351.35|1353.35|1351.35|1351.88|1349.88|0
1751526300000|2025-07-03 07:05:00|1353.57|1351.57|1354.35|1352.35|1354.35|1352.35|1352.54|1350.54|0
1751526600000|2025-07-03 07:10:00|1354.58|1352.58|1352.29|1350.29|1354.58|1352.58|1351.82|1349.82|0
1751526900000|2025-07-03 07:15:00|1352.06|1350.06|1352.55|1350.55|1352.55|1350.55|1351.34|1349.34|0
1751527200000|2025-07-03 07:20:00|1352.59|1350.59|1352.95|1350.95|1352.95|1350.95|1351.2|1349.2|0
1751527500000|2025-07-03 07:25:00|1352.82|1350.82|1354.63|1352.63|1355.57|1353.57|1352.75|1350.75|0
1751527800000|2025-07-03 07:30:00|1354.29|1352.29|1354.02|1352.02|1355.1|1353.1|1353.6|1351.6|0
1751528100000|2025-07-03 07:35:00|1353.79|1351.79|1354.75|1352.75|1355.08|1353.08|1353.79|1351.79|0
1751528400000|2025-07-03 07:40:00|1354.93|1352.93|1354.54|1352.54|1355.59|1353.59|1354.22|1352.22|0
1751528700000|2025-07-03 07:45:00|1354.73|1352.73|1354.17|1352.17|1354.77|1352.77|1353.55|1351.55|0
1751529000000|2025-07-03 07:50:00|1354.4|1352.4|1354.06|1352.06|1354.58|1352.58|1353.78|1351.78|0
1751529300000|2025-07-03 07:55:00|1353.84|1351.84|1351.63|1349.63|1354.07|1352.07|1351.07|1349.07|0
1751529600000|2025-07-03 08:00:00|1351.85|1349.85|1353|1351|1353|1351|1351.18|1349.18|0
1751529900000|2025-07-03 08:05:00|1352.88|1350.88|1352.05|1350.05|1352.88|1350.88|1351.42|1349.42|0
1751530200000|2025-07-03 08:10:00|1352.07|1350.07|1352.07|1350.07|1352.69|1350.69|1351.65|1349.65|0
1751530500000|2025-07-03 08:15:00|1351.96|1349.96|1351.57|1349.57|1351.98|1349.98|1350.29|1348.29|0
1751530800000|2025-07-03 08:20:00|1351.69|1349.69|1351.84|1349.84|1351.93|1349.93|1350.9|1348.9|0
1751531100000|2025-07-03 08:25:00|1351.44|1349.44|1352|1350|1352.11|1350.11|1349.97|1347.97|0
1751531400000|2025-07-03 08:30:00|1352.33|1350.33|1351.13|1349.13|1352.9|1350.9|1350.6|1348.6|0
1751531700000|2025-07-03 08:35:00|1351.36|1349.36|1351.9|1349.9|1352.73|1350.73|1350.69|1348.69|0
1751532000000|2025-07-03 08:40:00|1352.01|1350.01|1350|1348|1352.11|1350.11|1349.77|1347.77|0
1751532300000|2025-07-03 08:45:00|1350.22|1348.22|1350.28|1348.28|1350.41|1348.41|1349.19|1347.19|0
1751532600000|2025-07-03 08:50:00|1350.16|1348.16|1349.88|1347.88|1350.28|1348.28|1349.3|1347.3|0
1751532900000|2025-07-03 08:55:00|1349.76|1347.76|1346.38|1344.38|1349.76|1347.76|1346.24|1344.24|0
1751533200000|2025-07-03 09:00:00|1346.43|1344.43|1348.51|1346.51|1348.77|1346.77|1345.98|1343.98|0
1751533500000|2025-07-03 09:05:00|1348.23|1346.23|1347.16|1345.16|1348.87|1346.87|1347.05|1345.05|0
1751533800000|2025-07-03 09:10:00|1347.29|1345.29|1346.66|1344.66|1347.94|1345.94|1346.18|1344.18|0
1751534100000|2025-07-03 09:15:00|1346.54|1344.54|1348.76|1346.76|1348.98|1346.98|1346.54|1344.54|0
1751534400000|2025-07-03 09:20:00|1348.61|1346.61|1350.19|1348.19|1351.27|1349.27|1348.23|1346.23|0
1751534700000|2025-07-03 09:25:00|1350.3|1348.3|1351.07|1349.07|1351.07|1349.07|1350.16|1348.16|0
1751535000000|2025-07-03 09:30:00|1350.67|1348.67|1348.86|1346.86|1350.86|1348.86|1348.86|1346.86|0
1751535300000|2025-07-03 09:35:00|1348.64|1346.64|1348.08|1346.08|1349.16|1347.16|1348|1346|0
1751535600000|2025-07-03 09:40:00|1347.86|1345.86|1348.65|1346.65|1350.32|1348.32|1347.71|1345.71|0
1751535900000|2025-07-03 09:45:00|1348.54|1346.54|1349.52|1347.52|1349.92|1347.92|1347.7|1345.7|0
1751536200000|2025-07-03 09:50:00|1349.19|1347.19|1349.03|1347.03|1349.73|1347.73|1348.68|1346.68|0
1751536500000|2025-07-03 09:55:00|1349.26|1347.26|1347.53|1345.53|1349.33|1347.33|1347.31|1345.31|0
1751536800000|2025-07-03 10:00:00|1347.52|1345.52|1346.51|1344.51|1348.42|1346.42|1346.22|1344.22|0
1751537100000|2025-07-03 10:05:00|1346.62|1344.62|1345.49|1343.49|1346.84|1344.84|1345.15|1343.15|0
1751537400000|2025-07-03 10:10:00|1345.21|1343.21|1346.25|1344.25|1346.75|1344.75|1344.89|1342.89|0
1751537700000|2025-07-03 10:15:00|1346.03|1344.03|1345.14|1343.14|1346.5|1344.5|1345.12|1343.12|0
1751538000000|2025-07-03 10:20:00|1344.91|1342.91|1345.07|1343.07|1345.48|1343.48|1344.66|1342.66|0
1751538300000|2025-07-03 10:25:00|1345.18|1343.18|1346.34|1344.34|1347.04|1345.04|1345.13|1343.13|0
1751538600000|2025-07-03 10:30:00|1346.56|1344.56|1347.28|1345.28|1347.28|1345.28|1346.04|1344.04|0
1751538900000|2025-07-03 10:35:00|1347.16|1345.16|1347.57|1345.57|1348.24|1346.24|1346.84|1344.84|0
1751539200000|2025-07-03 10:40:00|1347.68|1345.68|1347.66|1345.66|1348.05|1346.05|1347.41|1345.41|0
1751539500000|2025-07-03 10:45:00|1347.88|1345.88|1348.68|1346.68|1349.04|1347.04|1347.63|1345.63|0
1751539800000|2025-07-03 10:50:00|1348.69|1346.69|1348.39|1346.39|1348.84|1346.84|1347.99|1345.99|0
1751540100000|2025-07-03 10:55:00|1348.61|1346.61|1348.48|1346.48|1348.94|1346.94|1348.07|1346.07|0
1751540400000|2025-07-03 11:00:00|1348.25|1346.25|1350.14|1348.14|1350.14|1348.14|1347.68|1345.68|0
1751540700000|2025-07-03 11:05:00|1350.03|1348.03|1349.77|1347.77|1350.51|1348.51|1349.59|1347.59|0
1751541000000|2025-07-03 11:10:00|1349.87|1347.87|1350.13|1348.13|1351.16|1349.16|1349.65|1347.65|0
1751541300000|2025-07-03 11:15:00|1350.02|1348.02|1351.12|1349.12|1351.35|1349.35|1349.39|1347.39|0
1751541600000|2025-07-03 11:20:00|1351.11|1349.11|1350.87|1348.87|1351.64|1349.64|1350.67|1348.67|0
1751541900000|2025-07-03 11:25:00|1350.65|1348.65|1350.8|1348.8|1351.13|1349.13|1350.34|1348.34|0
1751542200000|2025-07-03 11:30:00|1350.91|1348.91|1349.74|1347.74|1351.26|1349.26|1349.55|1347.55|0
1751542500000|2025-07-03 11:35:00|1349.85|1347.85|1348.83|1346.83|1350.28|1348.28|1348.42|1346.42|0
1751542800000|2025-07-03 11:40:00|1349.05|1347.05|1350.91|1348.91|1351.89|1349.89|1348.59|1346.59|0
1751543100000|2025-07-03 11:45:00|1351.03|1349.03|1349.89|1347.89|1351.03|1349.03|1349.47|1347.47|0
1751543400000|2025-07-03 11:50:00|1350|1348|1349.89|1347.89|1350.34|1348.34|1349.34|1347.34|0
1751543700000|2025-07-03 11:55:00|1350.02|1348.02|1351.4|1349.4|1351.64|1349.64|1349.48|1347.48|0
1751544000000|2025-07-03 12:00:00|1350.73|1348.73|1353.45|1351.45|1353.62|1351.62|1350.67|1348.67|0
1751544300000|2025-07-03 12:05:00|1353.68|1351.68|1354.95|1352.95|1355.29|1353.29|1353.46|1351.46|0
1751544600000|2025-07-03 12:10:00|1355.18|1353.18|1351.68|1349.68|1355.24|1353.24|1351.15|1349.15|0
1751544900000|2025-07-03 12:15:00|1351.45|1349.45|1351.19|1349.19|1352.25|1350.25|1351.19|1349.19|0
1751545200000|2025-07-03 12:20:00|1351.3|1349.3|1350.78|1348.78|1351.42|1349.42|1349.87|1347.87|0
1751545500000|2025-07-03 12:25:00|1350.55|1348.55|1350.45|1348.45|1352.07|1350.07|1350.1|1348.1|0
1751545800000|2025-07-03 12:30:00|1350.68|1348.68|1362.8|1360.8|1364.51|1362.51|1350.45|1348.45|0
1751546100000|2025-07-03 12:35:00|1363.25|1361.25|1358.06|1356.06|1364.38|1362.38|1356.74|1354.74|0
1751546400000|2025-07-03 12:40:00|1358.17|1356.17|1357.47|1355.47|1359.78|1357.78|1356.25|1354.25|0
1751546700000|2025-07-03 12:45:00|1357.7|1355.7|1354.39|1352.39|1357.7|1355.7|1353.7|1351.7|0
1751547000000|2025-07-03 12:50:00|1354.38|1352.38|1356.32|1354.32|1356.47|1354.47|1354.16|1352.16|0
1751547300000|2025-07-03 12:55:00|1356.09|1354.09|1355.57|1353.57|1357.53|1355.53|1354.34|1352.34|0
1751547600000|2025-07-03 13:00:00|1355.8|1353.8|1358.24|1356.24|1358.53|1356.53|1355.48|1353.48|0
1751547900000|2025-07-03 13:05:00|1358.49|1356.49|1360.75|1358.75|1362.01|1360.01|1358.27|1356.27|0
1751548200000|2025-07-03 13:10:00|1360.98|1358.98|1359|1357|1361.31|1359.31|1358.56|1356.56|0
1751548500000|2025-07-03 13:15:00|1358.88|1356.88|1359.45|1357.45|1359.56|1357.56|1358.17|1356.17|0
1751548800000|2025-07-03 13:20:00|1359.23|1357.23|1361.74|1359.74|1361.87|1359.87|1358.54|1356.54|0
1751549100000|2025-07-03 13:25:00|1362.04|1359.44|1362.26|1359.66|1364.06|1361.46|1361.36|1358.76|0
1751549400000|2025-07-03 13:30:00|1361.96|1359.96|1371.02|1369.02|1372.04|1370.04|1361.96|1359.96|0
1751549700000|2025-07-03 13:35:00|1371.25|1369.25|1371.7|1369.7|1373.4|1371.4|1371.25|1369.25|0
1751550000000|2025-07-03 13:40:00|1371.92|1369.92|1372.05|1370.05|1372.58|1370.58|1368.9|1366.9|0
1751550300000|2025-07-03 13:45:00|1372.16|1370.16|1375.68|1373.68|1375.91|1373.91|1370.56|1368.56|0
1751550600000|2025-07-03 13:50:00|1375.79|1373.79|1381.47|1379.47|1381.6|1379.6|1374.76|1372.76|0
1751550900000|2025-07-03 13:55:00|1381.27|1379.27|1378.39|1376.39|1382.71|1380.71|1378.33|1376.33|0
1751551200000|2025-07-03 14:00:00|1380.2|1378.2|1385.63|1383.63|1386.03|1384.03|1378.84|1376.84|0
1751551500000|2025-07-03 14:05:00|1385.86|1383.86|1386.03|1384.03|1386.64|1384.64|1384.98|1382.98|0
1751551800000|2025-07-03 14:10:00|1386.26|1384.26|1385.82|1383.82|1387.83|1385.83|1385.38|1383.38|0
1751552100000|2025-07-03 14:15:00|1386.05|1384.05|1386.97|1384.97|1386.97|1384.97|1383.39|1381.39|0
1751552400000|2025-07-03 14:20:00|1387.08|1385.08|1387.55|1385.55|1388.06|1386.06|1386.51|1384.51|0
1751552700000|2025-07-03 14:25:00|1387.78|1385.78|1387.21|1385.21|1388.19|1386.19|1386.72|1384.72|0
1751553000000|2025-07-03 14:30:00|1387.43|1385.43|1386.4|1384.4|1388.06|1386.06|1385.57|1383.57|0
1751553300000|2025-07-03 14:35:00|1386.63|1384.63|1389.83|1387.83|1390.27|1388.27|1386.4|1384.4|0
1751553600000|2025-07-03 14:40:00|1389.94|1387.94|1391.34|1389.34|1391.83|1389.83|1389.64|1387.64|0
1751553900000|2025-07-03 14:45:00|1391.56|1389.56|1390.37|1388.37|1392.19|1390.19|1390.37|1388.37|0
1751554200000|2025-07-03 14:50:00|1390.59|1388.59|1390.9|1388.9|1391.06|1389.06|1389.91|1387.91|0
1751554500000|2025-07-03 14:55:00|1391.13|1389.13|1391.09|1389.09|1392.09|1390.09|1390.51|1388.51|0
1751554800000|2025-07-03 15:00:00|1391.99|1389.99|1392.49|1390.49|1393|1391|1390.73|1388.73|0
1751555100000|2025-07-03 15:05:00|1392.26|1390.26|1394.18|1392.18|1395.44|1393.44|1392.19|1390.19|0
1751555400000|2025-07-03 15:10:00|1394.4|1392.4|1394.98|1392.98|1395.13|1393.13|1393.5|1391.5|0
1751555700000|2025-07-03 15:15:00|1395.21|1393.21|1392.43|1390.43|1395.21|1393.21|1391.65|1389.65|0
1751556000000|2025-07-03 15:20:00|1392.65|1390.65|1391.2|1389.2|1394.2|1392.2|1390.98|1388.98|0
1751556300000|2025-07-03 15:25:00|1391.39|1389.39|1391.61|1389.61|1394.92|1392.92|1389.93|1387.93|0
1751556600000|2025-07-03 15:30:00|1391.72|1389.72|1394.24|1392.24|1394.68|1392.68|1391.5|1389.5|0
1751556900000|2025-07-03 15:35:00|1394.02|1392.02|1394.82|1392.82|1395.74|1393.74|1393.79|1391.79|0
1751557200000|2025-07-03 15:40:00|1395.04|1393.04|1397.66|1395.66|1397.83|1395.83|1395.04|1393.04|0
1751557500000|2025-07-03 15:45:00|1397.89|1395.89|1397.6|1395.6|1398.07|1396.07|1396.59|1394.59|0
1751557800000|2025-07-03 15:50:00|1397.66|1395.66|1397.29|1395.29|1397.89|1395.89|1396.53|1394.53|0
1751558100000|2025-07-03 15:55:00|1397.52|1395.52|1396.63|1394.63|1397.52|1395.52|1395.1|1393.1|0
1751558400000|2025-07-03 16:00:00|1396.52|1394.52|1396.83|1394.83|1397.97|1395.97|1396.41|1394.41|0
1751558700000|2025-07-03 16:05:00|1397.05|1395.05|1397.39|1395.39|1397.91|1395.91|1396.31|1394.31|0
1751559000000|2025-07-03 16:10:00|1397.16|1395.16|1396.65|1394.65|1397.92|1395.92|1396.65|1394.65|0
1751559300000|2025-07-03 16:15:00|1396.43|1394.43|1395.65|1393.65|1396.46|1394.46|1394.32|1392.32|0
1751559600000|2025-07-03 16:20:00|1395.53|1393.53|1394.89|1392.89|1396.33|1394.33|1393.47|1391.47|0
1751559900000|2025-07-03 16:25:00|1394.66|1392.66|1394.89|1392.89|1396.61|1394.61|1393.18|1391.18|0
1751560200000|2025-07-03 16:30:00|1394.66|1392.66|1396.63|1394.63|1396.91|1394.91|1394.15|1392.15|0
1751560500000|2025-07-03 16:35:00|1396.86|1394.86|1397.3|1395.3|1397.55|1395.55|1396.23|1394.23|0
1751560800000|2025-07-03 16:40:00|1397.75|1395.75|1398.92|1396.92|1400.37|1398.37|1397.74|1395.74|0
1751561100000|2025-07-03 16:45:00|1398.7|1396.7|1394.89|1392.89|1398.7|1396.7|1394.89|1392.89|0
1751561400000|2025-07-03 16:50:00|1395.45|1393.45|1391.95|1389.95|1398.27|1396.27|1387.95|1385.95|0
1751561700000|2025-07-03 16:55:00|1392.17|1390.17|1392.81|1390.81|1395.13|1393.13|1390.7|1388.7|0
1751562000000|2025-07-03 17:00:00|1391|1389|1394.22|1392.22|1394.39|1392.39|1391|1389|0
1751588100000|2025-07-04 00:15:00|1385.58|1383.58|1384.9|1382.9|1385.58|1383.58|1384.9|1382.9|0
1751588400000|2025-07-04 00:20:00|1384.84|1382.84|1384.63|1382.63|1385.08|1383.08|1383.83|1381.83|0
1751588700000|2025-07-04 00:25:00|1384.65|1382.65|1383.46|1381.46|1385.21|1383.21|1383.24|1381.24|0
1751589000000|2025-07-04 00:30:00|1383.91|1381.91|1383.83|1381.83|1384.55|1382.55|1383.44|1381.44|0
1751589300000|2025-07-04 00:35:00|1383.71|1381.71|1383.2|1381.2|1384.14|1382.14|1382.95|1380.95|0
1751589600000|2025-07-04 00:40:00|1383.23|1381.23|1383.43|1381.43|1383.97|1381.97|1382.73|1380.73|0
1751589900000|2025-07-04 00:45:00|1383.2|1381.2|1383.56|1381.56|1383.69|1381.69|1382.97|1380.97|0
1751590200000|2025-07-04 00:50:00|1383.49|1381.49|1383.36|1381.36|1383.8|1381.8|1383.01|1381.01|0
1751590500000|2025-07-04 00:55:00|1383.41|1381.41|1383.25|1381.25|1383.76|1381.76|1382.9|1380.9|0
1751590800000|2025-07-04 01:00:00|1383.37|1381.37|1383.75|1381.75|1384.3|1382.3|1383.14|1381.14|0
1751591100000|2025-07-04 01:05:00|1383.53|1381.53|1384.57|1382.57|1384.76|1382.76|1383.28|1381.28|0
1751591400000|2025-07-04 01:10:00|1384.46|1382.46|1384.81|1382.81|1385.27|1383.27|1384.35|1382.35|0
1751591700000|2025-07-04 01:15:00|1384.79|1382.79|1385.71|1383.71|1386.14|1384.14|1384.53|1382.53|0
1751592000000|2025-07-04 01:20:00|1385.6|1383.6|1388.33|1386.33|1388.74|1386.74|1385.07|1383.07|0
1751592300000|2025-07-04 01:25:00|1388.11|1386.11|1387.9|1385.9|1389.32|1387.32|1387.68|1385.68|0
1751592600000|2025-07-04 01:30:00|1387.78|1385.78|1387.76|1385.76|1388.3|1386.3|1387.31|1385.31|0
1751592900000|2025-07-04 01:35:00|1387.53|1385.53|1387.89|1385.89|1388.22|1386.22|1387.31|1385.31|0
1751593200000|2025-07-04 01:40:00|1388.11|1386.11|1387.54|1385.54|1388.21|1386.21|1387.24|1385.24|0
1751593500000|2025-07-04 01:45:00|1387.77|1385.77|1387.41|1385.41|1387.98|1385.98|1387.18|1385.18|0
1751593800000|2025-07-04 01:50:00|1387.64|1385.64|1387.17|1385.17|1387.85|1385.85|1386.84|1384.84|0
1751594100000|2025-07-04 01:55:00|1387.15|1385.15|1386.4|1384.4|1387.26|1385.26|1386.37|1384.37|0
1751594400000|2025-07-04 02:00:00|1386.73|1384.73|1386.83|1384.83|1387.19|1385.19|1386.55|1384.55|0
1751594700000|2025-07-04 02:05:00|1386.6|1384.6|1386.15|1384.15|1386.62|1384.62|1385.65|1383.65|0
1751595000000|2025-07-04 02:10:00|1386.13|1384.13|1385.16|1383.16|1386.15|1384.15|1384.04|1382.04|0
1751595300000|2025-07-04 02:15:00|1385.27|1383.27|1380.26|1378.26|1385.27|1383.27|1379.02|1377.02|0
1751595600000|2025-07-04 02:20:00|1380.21|1378.21|1382.19|1380.19|1382.19|1380.19|1380.21|1378.21|0
1751595900000|2025-07-04 02:25:00|1381.96|1379.96|1381.8|1379.8|1382.26|1380.26|1381.76|1379.76|0
1751596200000|2025-07-04 02:30:00|1381.77|1379.77|1380.83|1378.83|1381.9|1379.9|1380.83|1378.83|0
1751596500000|2025-07-04 02:35:00|1380.94|1378.94|1381.54|1379.54|1382.13|1380.13|1380.94|1378.94|0
1751596800000|2025-07-04 02:40:00|1381.77|1379.77|1382.26|1380.26|1382.6|1380.6|1381.5|1379.5|0
1751597100000|2025-07-04 02:45:00|1382.27|1380.27|1382.23|1380.23|1382.55|1380.55|1382|1380|0
1751597400000|2025-07-04 02:50:00|1382.21|1380.21|1382.35|1380.35|1382.86|1380.86|1382.18|1380.18|0
1751597700000|2025-07-04 02:55:00|1382.37|1380.37|1382.37|1380.37|1382.78|1380.78|1381.9|1379.9|0
1751598000000|2025-07-04 03:00:00|1382.38|1380.38|1381.75|1379.75|1382.58|1380.58|1381.53|1379.53|0
1751598300000|2025-07-04 03:05:00|1381.88|1379.88|1381.02|1379.02|1381.88|1379.88|1380.4|1378.4|0
1751598600000|2025-07-04 03:10:00|1381.09|1379.09|1382.05|1380.05|1382.24|1380.24|1381.09|1379.09|0
1751598900000|2025-07-04 03:15:00|1382.07|1380.07|1382.57|1380.57|1382.78|1380.78|1382.05|1380.05|0
1751599200000|2025-07-04 03:20:00|1382.8|1380.8|1381.74|1379.74|1382.8|1380.8|1381.58|1379.58|0
1751599500000|2025-07-04 03:25:00|1381.52|1379.52|1382.04|1380.04|1382.1|1380.1|1381.37|1379.37|0
1751599800000|2025-07-04 03:30:00|1381.94|1379.94|1381.18|1379.18|1382|1380|1381.12|1379.12|0
1751600100000|2025-07-04 03:35:00|1381.3|1379.3|1380.46|1378.46|1381.97|1379.97|1380.01|1378.01|0
1751600400000|2025-07-04 03:40:00|1380.36|1378.36|1380.52|1378.52|1380.75|1378.75|1379.56|1377.56|0
1751600700000|2025-07-04 03:45:00|1380.39|1378.39|1380.05|1378.05|1380.6|1378.6|1379.76|1377.76|0
1751601000000|2025-07-04 03:50:00|1380.04|1378.04|1380.4|1378.4|1380.4|1378.4|1378.52|1376.52|0
1751601300000|2025-07-04 03:55:00|1380.13|1378.13|1380.16|1378.16|1380.49|1378.49|1379.59|1377.59|0
1751601600000|2025-07-04 04:00:00|1380.27|1378.27|1379.87|1377.87|1380.48|1378.48|1379.49|1377.49|0
1751601900000|2025-07-04 04:05:00|1380.32|1378.32|1380.25|1378.25|1380.38|1378.38|1379.9|1377.9|0
1751602200000|2025-07-04 04:10:00|1380.13|1378.13|1380.14|1378.14|1380.69|1378.69|1379.92|1377.92|0
1751602500000|2025-07-04 04:15:00|1380.16|1378.16|1380.29|1378.29|1380.9|1378.9|1380.12|1378.12|0
1751602800000|2025-07-04 04:20:00|1380.4|1378.4|1379.2|1377.2|1380.61|1378.61|1379.06|1377.06|0
1751603100000|2025-07-04 04:25:00|1379.3|1377.3|1377.74|1375.74|1379.3|1377.3|1377.23|1375.23|0
1751603400000|2025-07-04 04:30:00|1377.86|1375.86|1377.77|1375.77|1378.59|1376.59|1377.34|1375.34|0
1751603700000|2025-07-04 04:35:00|1377.89|1375.89|1376.76|1374.76|1378.02|1376.02|1376.54|1374.54|0
1751604000000|2025-07-04 04:40:00|1376.98|1374.98|1378.06|1376.06|1378.42|1376.42|1376.4|1374.4|0
1751604300000|2025-07-04 04:45:00|1378.05|1376.05|1378.55|1376.55|1378.94|1376.94|1377.56|1375.56|0
1751604600000|2025-07-04 04:50:00|1378.66|1376.66|1378.27|1376.27|1378.78|1376.78|1377.91|1375.91|0
1751604900000|2025-07-04 04:55:00|1378.5|1376.5|1378.38|1376.38|1378.57|1376.57|1377.95|1375.95|0
1751605200000|2025-07-04 05:00:00|1378.49|1376.49|1378.3|1376.3|1378.99|1376.99|1378.11|1376.11|0
1751605500000|2025-07-04 05:05:00|1378.2|1376.2|1377.91|1375.91|1379.18|1377.18|1377.48|1375.48|0
1751605800000|2025-07-04 05:10:00|1377.92|1375.92|1377.77|1375.77|1378.18|1376.18|1377.51|1375.51|0
1751606100000|2025-07-04 05:15:00|1377.99|1375.99|1377.5|1375.5|1378.31|1376.31|1377.09|1375.09|0
1751606400000|2025-07-04 05:20:00|1377.27|1375.27|1378.22|1376.22|1378.64|1376.64|1377.24|1375.24|0
1751606700000|2025-07-04 05:25:00|1378.11|1376.11|1378.45|1376.45|1378.81|1376.81|1378|1376|0
1751607000000|2025-07-04 05:30:00|1378.68|1376.68|1376.74|1374.74|1378.68|1376.68|1376.32|1374.32|0
1751607300000|2025-07-04 05:35:00|1376.63|1374.63|1378.03|1376.03|1378.22|1376.22|1376.47|1374.47|0
1751607600000|2025-07-04 05:40:00|1378.04|1376.04|1379.22|1377.22|1379.34|1377.34|1377.67|1375.67|0
1751607900000|2025-07-04 05:45:00|1379.21|1377.21|1380.01|1378.01|1380.66|1378.66|1378.99|1376.99|0
1751608200000|2025-07-04 05:50:00|1379.61|1377.61|1379.74|1377.74|1380.06|1378.06|1378.94|1376.94|0
1751608500000|2025-07-04 05:55:00|1379.62|1377.62|1379.84|1377.84|1380.2|1378.2|1379.42|1377.42|0
1751608800000|2025-07-04 06:00:00|1380.06|1378.06|1378.36|1376.36|1380.34|1378.34|1377.68|1375.68|0
1751609100000|2025-07-04 06:05:00|1378.37|1376.37|1376.35|1374.35|1378.37|1376.37|1375.56|1373.56|0
1751609400000|2025-07-04 06:10:00|1376.24|1374.24|1376.88|1374.88|1378.39|1376.39|1375.42|1373.42|0
1751609700000|2025-07-04 06:15:00|1376.8|1374.8|1378.34|1376.34|1378.64|1376.64|1376.57|1374.57|0
1751610000000|2025-07-04 06:20:00|1378.38|1376.38|1378.34|1376.34|1378.83|1376.83|1377.96|1375.96|0
1751610300000|2025-07-04 06:25:00|1378.45|1376.45|1377.37|1375.37|1378.7|1376.7|1376.76|1374.76|0
1751610600000|2025-07-04 06:30:00|1377.26|1375.26|1378.67|1376.67|1378.9|1376.9|1377.04|1375.04|0
1751610900000|2025-07-04 06:35:00|1378.68|1376.68|1377.99|1375.99|1378.9|1376.9|1377.95|1375.95|0
1751611200000|2025-07-04 06:40:00|1377.77|1375.77|1377.22|1375.22|1378.11|1376.11|1376.66|1374.66|0
1751611500000|2025-07-04 06:45:00|1377.19|1375.19|1376.82|1374.82|1377.4|1375.4|1375.81|1373.81|0
1751611800000|2025-07-04 06:50:00|1376.74|1374.74|1376.62|1374.62|1377.33|1375.33|1376.26|1374.26|0
1751612100000|2025-07-04 06:55:00|1376.57|1374.57|1375.41|1373.41|1376.8|1374.8|1374.6|1372.6|0
1751612400000|2025-07-04 07:00:00|1375.53|1373.53|1376.12|1374.12|1378.22|1376.22|1375.49|1373.49|0
1751612700000|2025-07-04 07:05:00|1375.79|1373.79|1374.66|1372.66|1376.12|1374.12|1373.68|1371.68|0
1751613000000|2025-07-04 07:10:00|1374.44|1372.44|1371.56|1369.56|1374.52|1372.52|1371.22|1369.22|0
1751613300000|2025-07-04 07:15:00|1371.45|1369.45|1367.3|1365.3|1372.47|1370.47|1367.3|1365.3|0
1751613600000|2025-07-04 07:20:00|1366.85|1364.85|1370.04|1368.04|1370.61|1368.61|1366.62|1364.62|0
1751613900000|2025-07-04 07:25:00|1369.94|1367.94|1369.06|1367.06|1371.42|1369.42|1369.06|1367.06|0
1751614200000|2025-07-04 07:30:00|1369.29|1367.29|1370.22|1368.22|1370.88|1368.88|1367.46|1365.46|0
1751614500000|2025-07-04 07:35:00|1370.33|1368.33|1369.44|1367.44|1371.43|1369.43|1368.51|1366.51|0
1751614800000|2025-07-04 07:40:00|1369.46|1367.46|1369.28|1367.28|1370.32|1368.32|1368.71|1366.71|0
1751615100000|2025-07-04 07:45:00|1369.39|1367.39|1367.15|1365.15|1369.39|1367.39|1366.47|1364.47|0
1751615400000|2025-07-04 07:50:00|1366.92|1364.92|1367.98|1365.98|1368.54|1366.54|1366.63|1364.63|0
1751615700000|2025-07-04 07:55:00|1367.87|1365.87|1364.78|1362.78|1368.12|1366.12|1364.11|1362.11|0
1751616000000|2025-07-04 08:00:00|1364.66|1362.66|1364.63|1362.63|1365.79|1363.79|1364.24|1362.24|0
1751616300000|2025-07-04 08:05:00|1364.72|1362.72|1364.09|1362.09|1365.58|1363.58|1364.09|1362.09|0
1751616600000|2025-07-04 08:10:00|1364.32|1362.32|1363.04|1361.04|1364.72|1362.72|1362.36|1360.36|0
1751616900000|2025-07-04 08:15:00|1362.92|1360.92|1363.95|1361.95|1363.95|1361.95|1360.69|1358.69|0
1751617200000|2025-07-04 08:20:00|1364.17|1362.17|1366.32|1364.32|1366.49|1364.49|1362.59|1360.59|0
1751617500000|2025-07-04 08:25:00|1366.43|1364.43|1368.45|1366.45|1368.81|1366.81|1365.9|1363.9|0
1751617800000|2025-07-04 08:30:00|1368.23|1366.23|1364.7|1362.7|1368.55|1366.55|1363.69|1361.69|0
1751618100000|2025-07-04 08:35:00|1364.58|1362.58|1365.64|1363.64|1366.58|1364.58|1363.76|1361.76|0
1751618400000|2025-07-04 08:40:00|1365.98|1363.98|1365.66|1363.66|1366.46|1364.46|1365.02|1363.02|0
1751618700000|2025-07-04 08:45:00|1365.73|1363.73|1364.36|1362.36|1365.73|1363.73|1363.74|1361.74|0
1751619000000|2025-07-04 08:50:00|1364.24|1362.24|1362.18|1360.18|1364.43|1362.43|1360.44|1358.44|0
1751619300000|2025-07-04 08:55:00|1362.4|1360.4|1361.25|1359.25|1362.7|1360.7|1360.69|1358.69|0
1751619600000|2025-07-04 09:00:00|1361.37|1359.37|1362.6|1360.6|1363.31|1361.31|1359.18|1357.18|0
1751619900000|2025-07-04 09:05:00|1362.48|1360.48|1363.76|1361.76|1364.57|1362.57|1362.04|1360.04|0
1751620200000|2025-07-04 09:10:00|1363.99|1361.99|1362.8|1360.8|1363.99|1361.99|1360.99|1358.99|0
1751620500000|2025-07-04 09:15:00|1362.63|1360.63|1361.97|1359.97|1363.67|1361.67|1359.31|1357.31|0
1751620800000|2025-07-04 09:20:00|1361.64|1359.64|1362.37|1360.37|1364.43|1362.43|1361.11|1359.11|0
1751621100000|2025-07-04 09:25:00|1362.43|1360.43|1361.25|1359.25|1363.53|1361.53|1361.25|1359.25|0
1751621400000|2025-07-04 09:30:00|1361.03|1359.03|1360.73|1358.73|1362.75|1360.75|1360.45|1358.45|0
1751621700000|2025-07-04 09:35:00|1360.28|1358.28|1361.97|1359.97|1362.95|1360.95|1359.71|1357.71|0
1751622000000|2025-07-04 09:40:00|1362.04|1360.04|1363.67|1361.67|1363.67|1361.67|1361.07|1359.07|0
1751622300000|2025-07-04 09:45:00|1363.78|1361.78|1363.64|1361.64|1364.13|1362.13|1362.14|1360.14|0
1751622600000|2025-07-04 09:50:00|1363.53|1361.53|1364.33|1362.33|1365.28|1363.28|1362.17|1360.17|0
1751622900000|2025-07-04 09:55:00|1364.21|1362.21|1363.97|1361.97|1364.42|1362.42|1363.06|1361.06|0
1751623200000|2025-07-04 10:00:00|1364.08|1362.08|1363.75|1361.75|1365.51|1363.51|1363.49|1361.49|0
1751623500000|2025-07-04 10:05:00|1363.72|1361.72|1363.86|1361.86|1364.21|1362.21|1362.33|1360.33|0
1751623800000|2025-07-04 10:10:00|1364.08|1362.08|1364.2|1362.2|1365.24|1363.24|1363.91|1361.91|0
1751624100000|2025-07-04 10:15:00|1364.01|1362.01|1362.92|1360.92|1364.01|1362.01|1362.62|1360.62|0
1751624400000|2025-07-04 10:20:00|1363|1361|1362.32|1360.32|1364.6|1362.6|1362.2|1360.2|0
1751624700000|2025-07-04 10:25:00|1362.09|1360.09|1361.66|1359.66|1362.75|1360.75|1360.9|1358.9|0
1751625000000|2025-07-04 10:30:00|1361.88|1359.88|1361.82|1359.82|1363.29|1361.29|1360.58|1358.58|0
1751625300000|2025-07-04 10:35:00|1361.6|1359.6|1363.52|1361.52|1364.32|1362.32|1361.6|1359.6|0
1751625600000|2025-07-04 10:40:00|1363.67|1361.67|1360.74|1358.74|1363.73|1361.73|1360.69|1358.69|0
1751625900000|2025-07-04 10:45:00|1360.63|1358.63|1358.1|1356.1|1361.08|1359.08|1357.78|1355.78|0
1751626200000|2025-07-04 10:50:00|1358.09|1356.09|1355.84|1353.84|1359.61|1357.61|1355.12|1353.12|0
1751626500000|2025-07-04 10:55:00|1355.51|1353.51|1356.59|1354.59|1357.9|1355.9|1351.61|1349.61|0
1751626800000|2025-07-04 11:00:00|1355.92|1353.92|1360.05|1358.05|1360.47|1358.47|1355.92|1353.92|0
1751627100000|2025-07-04 11:05:00|1359.83|1357.83|1357.25|1355.25|1359.83|1357.83|1354.41|1352.41|0
1751627400000|2025-07-04 11:10:00|1357.36|1355.36|1360.16|1358.16|1360.72|1358.72|1357.25|1355.25|0
1751627700000|2025-07-04 11:15:00|1360.27|1358.27|1359.12|1357.12|1362.91|1360.91|1359.01|1357.01|0
1751628000000|2025-07-04 11:20:00|1359.01|1357.01|1359.88|1357.88|1360.95|1358.95|1359.01|1357.01|0
1751628300000|2025-07-04 11:25:00|1359.99|1357.99|1360.09|1358.09|1361.29|1359.29|1359.38|1357.38|0
1751628600000|2025-07-04 11:30:00|1360.2|1358.2|1360.64|1358.64|1360.98|1358.98|1359.16|1357.16|0
1751628900000|2025-07-04 11:35:00|1360.42|1358.42|1358.11|1356.11|1360.64|1358.64|1357.77|1355.77|0
1751629200000|2025-07-04 11:40:00|1358.23|1356.23|1359.91|1357.91|1359.95|1357.95|1357.63|1355.63|0
1751629500000|2025-07-04 11:45:00|1360.02|1358.02|1358.86|1356.86|1360.02|1358.02|1357.5|1355.5|0
1751629800000|2025-07-04 11:50:00|1358.82|1356.82|1359.67|1357.67|1359.71|1357.71|1358.39|1356.39|0
1751630100000|2025-07-04 11:55:00|1359.79|1357.79|1360.59|1358.59|1361.56|1359.56|1359.79|1357.79|0
1751630400000|2025-07-04 12:00:00|1360.47|1358.47|1362.25|1360.25|1362.42|1360.42|1360.47|1358.47|0
1751630700000|2025-07-04 12:05:00|1361.35|1359.35|1360.95|1358.95|1361.56|1359.56|1359.8|1357.8|0
1751631000000|2025-07-04 12:10:00|1361.06|1359.06|1360.66|1358.66|1361.18|1359.18|1359.76|1357.76|0
1751631300000|2025-07-04 12:15:00|1360.54|1358.54|1359.38|1357.38|1360.88|1358.88|1358.9|1356.9|0
1751631600000|2025-07-04 12:20:00|1359.27|1357.27|1358.35|1356.35|1360.06|1358.06|1357.79|1355.79|0
1751631900000|2025-07-04 12:25:00|1358.24|1356.24|1359.75|1357.75|1360.08|1358.08|1357.34|1355.34|0
1751632200000|2025-07-04 12:30:00|1359.98|1357.98|1359.44|1357.44|1360.9|1358.9|1358.31|1356.31|0
1751632500000|2025-07-04 12:35:00|1359.51|1357.51|1360|1358|1360.86|1358.86|1358.89|1356.89|0
1751632800000|2025-07-04 12:40:00|1360.11|1358.11|1360.21|1358.21|1361.59|1359.59|1359.43|1357.43|0
1751633100000|2025-07-04 12:45:00|1360.1|1358.1|1359.76|1357.76|1360.73|1358.73|1359.09|1357.09|0
1751633400000|2025-07-04 12:50:00|1359.86|1357.86|1360.06|1358.06|1360.27|1358.27|1359.1|1357.1|0
1751633700000|2025-07-04 12:55:00|1360.28|1358.28|1359.94|1357.94|1361.46|1359.46|1358.96|1356.96|0
1751634000000|2025-07-04 13:00:00|1360.05|1358.05|1359.32|1357.32|1360.77|1358.77|1358.56|1356.56|0
1751634300000|2025-07-04 13:05:00|1359.2|1357.2|1359.4|1357.4|1359.72|1357.72|1358.34|1356.34|0
1751634600000|2025-07-04 13:10:00|1359.31|1357.31|1358.71|1356.71|1359.75|1357.75|1358.33|1356.33|0
1751634900000|2025-07-04 13:15:00|1359.04|1357.04|1359.03|1357.03|1359.88|1357.88|1358.61|1356.61|0
1751635200000|2025-07-04 13:20:00|1359.14|1357.14|1360.65|1358.05|1361.22|1359.22|1358.78|1356.78|0
1751635500000|2025-07-04 13:25:00|1360.42|1357.82|1360.87|1358.27|1360.87|1358.27|1359.52|1356.92|0
1751635800000|2025-07-04 13:30:00|1359.56|1357.56|1358.62|1356.62|1360.13|1358.13|1358.21|1356.21|0
1751636100000|2025-07-04 13:35:00|1358.72|1356.72|1356.18|1354.18|1358.72|1356.72|1354.56|1352.56|0
1751636400000|2025-07-04 13:40:00|1356.37|1354.37|1360.92|1358.92|1361.55|1359.55|1356.06|1354.06|0
1751636700000|2025-07-04 13:45:00|1360.99|1358.99|1359.97|1357.97|1362|1360|1359.63|1357.63|0
1751637000000|2025-07-04 13:50:00|1360.2|1358.2|1360.92|1358.92|1361.32|1359.32|1359.45|1357.45|0
1751637300000|2025-07-04 13:55:00|1361.03|1359.03|1362.72|1360.72|1363.13|1361.13|1358.27|1356.27|0
1751637600000|2025-07-04 14:00:00|1362.15|1360.15|1362.2|1360.2|1362.98|1360.98|1361.46|1359.46|0
1751637900000|2025-07-04 14:05:00|1361.73|1359.73|1360.93|1358.93|1361.74|1359.74|1360.39|1358.39|0
1751638200000|2025-07-04 14:10:00|1361.15|1359.15|1360.72|1358.72|1361.37|1359.37|1359.56|1357.56|0
1751638500000|2025-07-04 14:15:00|1360.62|1358.62|1362.19|1360.19|1362.28|1360.28|1360.12|1358.12|0
1751638800000|2025-07-04 14:20:00|1362.31|1360.31|1360.86|1358.86|1362.31|1360.31|1358.99|1356.99|0
1751639100000|2025-07-04 14:25:00|1360.64|1358.64|1363.69|1361.69|1363.97|1361.97|1360.41|1358.41|0
1751639400000|2025-07-04 14:30:00|1363.68|1361.68|1366.2|1364.2|1366.63|1364.63|1363.68|1361.68|0
1751639700000|2025-07-04 14:35:00|1366.23|1364.23|1365.64|1363.64|1367.37|1365.37|1365.17|1363.17|0
1751640000000|2025-07-04 14:40:00|1365.41|1363.41|1365.75|1363.75|1365.95|1363.95|1364.98|1362.98|0
1751640300000|2025-07-04 14:45:00|1365.87|1363.87|1364.91|1362.91|1366.16|1364.16|1364.58|1362.58|0
1751640600000|2025-07-04 14:50:00|1364.8|1362.8|1364.42|1362.42|1365.03|1363.03|1364.28|1362.28|0
1751640900000|2025-07-04 14:55:00|1364.46|1362.46|1363.95|1361.95|1364.68|1362.68|1363.49|1361.49|0
1751641200000|2025-07-04 15:00:00|1364.4|1362.4|1365.54|1363.54|1366.17|1364.17|1364.17|1362.17|0
1751641500000|2025-07-04 15:05:00|1365.47|1363.47|1364.44|1362.44|1365.69|1363.69|1364.31|1362.31|0
1751641800000|2025-07-04 15:10:00|1364.54|1362.54|1363.86|1361.86|1364.84|1362.84|1363.3|1361.3|0
1751642100000|2025-07-04 15:15:00|1363.63|1361.63|1360.68|1358.68|1364.18|1362.18|1360.26|1358.26|0
1751642400000|2025-07-04 15:20:00|1360.86|1358.86|1360.8|1358.8|1361.5|1359.5|1360.21|1358.21|0
1751642700000|2025-07-04 15:25:00|1360.84|1358.84|1361.57|1359.57|1362.12|1360.12|1360.79|1358.79|0
1751643000000|2025-07-04 15:30:00|1361.79|1359.79|1362.02|1360.02|1362.02|1360.02|1361.79|1359.79|0
1751847300000|2025-07-07 00:15:00|1377.15|1375.15|1376.57|1374.57|1378.2|1376.2|1376.18|1374.18|0
1751847600000|2025-07-07 00:20:00|1376.68|1374.68|1375.87|1373.87|1377.26|1375.26|1375.87|1373.87|0
1751847900000|2025-07-07 00:25:00|1376.09|1374.09|1376.32|1374.32|1376.43|1374.43|1374.96|1372.96|0
1751848200000|2025-07-07 00:30:00|1376.2|1374.2|1376.91|1374.91|1377.19|1375.19|1375.34|1373.34|0
1751848500000|2025-07-07 00:35:00|1376.9|1374.9|1376.22|1374.22|1377.01|1375.01|1374.68|1372.68|0
1751848800000|2025-07-07 00:40:00|1375.99|1373.99|1373.77|1371.77|1375.99|1373.99|1373.49|1371.49|0
1751849100000|2025-07-07 00:45:00|1373.88|1371.88|1374.67|1372.67|1375.44|1373.44|1373.46|1371.46|0
1751849400000|2025-07-07 00:50:00|1374.75|1372.75|1374.81|1372.81|1374.9|1372.9|1373.37|1371.37|0
1751849700000|2025-07-07 00:55:00|1374.5|1372.5|1374.48|1372.48|1375.06|1373.06|1373.64|1371.64|0
1751850000000|2025-07-07 01:00:00|1374.25|1372.25|1369.86|1367.86|1374.74|1372.74|1369.86|1367.86|0
1751850300000|2025-07-07 01:05:00|1369.97|1367.97|1367.52|1365.52|1369.97|1367.97|1362.01|1360.01|0
1751850600000|2025-07-07 01:10:00|1367.63|1365.63|1366.53|1364.53|1368.55|1366.55|1365.89|1363.89|0
1751850900000|2025-07-07 01:15:00|1366.22|1364.22|1372|1370|1372.6|1370.6|1366.1|1364.1|0
1751851200000|2025-07-07 01:20:00|1372.22|1370.22|1371.44|1369.44|1373.21|1371.21|1371.12|1369.12|0
1751851500000|2025-07-07 01:25:00|1371.22|1369.22|1373.07|1371.07|1373.35|1371.35|1371.22|1369.22|0
1751851800000|2025-07-07 01:30:00|1372.85|1370.85|1370.96|1368.96|1375.19|1373.19|1370.96|1368.96|0
1751852100000|2025-07-07 01:35:00|1371.08|1369.08|1369.76|1367.76|1372.46|1370.46|1369.19|1367.19|0
1751852400000|2025-07-07 01:40:00|1369.53|1367.53|1371.1|1369.1|1371.76|1369.76|1369.53|1367.53|0
1751852700000|2025-07-07 01:45:00|1371.21|1369.21|1370.96|1368.96|1372.75|1370.75|1370.3|1368.3|0
1751853000000|2025-07-07 01:50:00|1371.06|1369.06|1373.01|1371.01|1373.11|1371.11|1370.86|1368.86|0
1751853300000|2025-07-07 01:55:00|1372.78|1370.78|1371.54|1369.54|1374.05|1372.05|1371.2|1369.2|0
1751853600000|2025-07-07 02:00:00|1371.65|1369.65|1371.35|1369.35|1371.99|1369.99|1370.92|1368.92|0
1751853900000|2025-07-07 02:05:00|1371.13|1369.13|1371.05|1369.05|1371.61|1369.61|1370.9|1368.9|0
1751854200000|2025-07-07 02:10:00|1371.27|1369.27|1373.5|1371.5|1373.78|1371.78|1371.15|1369.15|0
1751854500000|2025-07-07 02:15:00|1373.39|1371.39|1374.21|1372.21|1374.44|1372.44|1372.62|1370.62|0
1751854800000|2025-07-07 02:20:00|1374.13|1372.13|1373.3|1371.3|1374.49|1372.49|1372.43|1370.43|0
1751855100000|2025-07-07 02:25:00|1373.63|1371.63|1373.64|1371.64|1374.24|1372.24|1373.23|1371.23|0
1751855400000|2025-07-07 02:30:00|1373.87|1371.87|1370.28|1368.28|1374.27|1372.27|1369.89|1367.89|0
1751855700000|2025-07-07 02:35:00|1370.05|1368.05|1372.27|1370.27|1372.51|1370.51|1370.05|1368.05|0
1751856000000|2025-07-07 02:40:00|1372.12|1370.12|1373.01|1371.01|1373.31|1371.31|1371.8|1369.8|0
1751856300000|2025-07-07 02:45:00|1373.02|1371.02|1372.32|1370.32|1373.43|1371.43|1372.02|1370.02|0
1751856600000|2025-07-07 02:50:00|1372.12|1370.12|1372.82|1370.82|1373.5|1371.5|1372.12|1370.12|0
1751856900000|2025-07-07 02:55:00|1372.86|1370.86|1371.4|1369.4|1373.25|1371.25|1371.4|1369.4|0
1751857200000|2025-07-07 03:00:00|1371.28|1369.28|1368.62|1366.62|1371.74|1369.74|1368.24|1366.24|0
1751857500000|2025-07-07 03:05:00|1368.74|1366.74|1369.78|1367.78|1370.72|1368.72|1368.4|1366.4|0
1751857800000|2025-07-07 03:10:00|1369.88|1367.88|1370.34|1368.34|1370.52|1368.52|1369.28|1367.28|0
1751858100000|2025-07-07 03:15:00|1370.12|1368.12|1369.86|1367.86|1370.75|1368.75|1369.41|1367.41|0
1751858400000|2025-07-07 03:20:00|1369.65|1367.65|1369.71|1367.71|1370.24|1368.24|1369.42|1367.42|0
1751858700000|2025-07-07 03:25:00|1369.8|1367.8|1370.52|1368.52|1370.52|1368.52|1369.62|1367.62|0
1751859000000|2025-07-07 03:30:00|1370.62|1368.62|1370.72|1368.72|1371.51|1369.51|1369.52|1367.52|0
1751859300000|2025-07-07 03:35:00|1370.5|1368.5|1370.72|1368.72|1371.02|1369.02|1370.4|1368.4|0
1751859600000|2025-07-07 03:40:00|1370.6|1368.6|1372.05|1370.05|1373.11|1371.11|1370.6|1368.6|0
1751859900000|2025-07-07 03:45:00|1372.43|1370.43|1373.37|1371.37|1374.24|1372.24|1372.17|1370.17|0
1751860200000|2025-07-07 03:50:00|1373.48|1371.48|1375.17|1373.17|1375.32|1373.32|1373.3|1371.3|0
1751860500000|2025-07-07 03:55:00|1375.21|1373.21|1374.47|1372.47|1375.26|1373.26|1374.13|1372.13|0
1751860800000|2025-07-07 04:00:00|1374.25|1372.25|1378.6|1376.6|1378.6|1376.6|1373.9|1371.9|0
1751861100000|2025-07-07 04:05:00|1378.82|1376.82|1377.01|1375.01|1378.82|1376.82|1375.64|1373.64|0
1751861400000|2025-07-07 04:10:00|1377.13|1375.13|1375.19|1373.19|1377.17|1375.17|1375.01|1373.01|0
1751861700000|2025-07-07 04:15:00|1375.29|1373.29|1375.25|1373.25|1375.92|1373.92|1374.64|1372.64|0
1751862000000|2025-07-07 04:20:00|1375.02|1373.02|1374.72|1372.72|1375.21|1373.21|1373.4|1371.4|0
1751862300000|2025-07-07 04:25:00|1374.61|1372.61|1374.46|1372.46|1374.78|1372.78|1374|1372|0
1751862600000|2025-07-07 04:30:00|1374.24|1372.24|1373.08|1371.08|1374.63|1372.63|1373.08|1371.08|0
1751862900000|2025-07-07 04:35:00|1373.19|1371.19|1370.95|1368.95|1373.21|1371.21|1370.83|1368.83|0
1751863200000|2025-07-07 04:40:00|1370.83|1368.83|1371.28|1369.28|1372.18|1370.18|1370.7|1368.7|0
1751863500000|2025-07-07 04:45:00|1371.06|1369.06|1371.3|1369.3|1372.15|1370.15|1371.06|1369.06|0
1751863800000|2025-07-07 04:50:00|1371.52|1369.52|1371.2|1369.2|1371.52|1369.52|1370.35|1368.35|0
1751864100000|2025-07-07 04:55:00|1371.08|1369.08|1371.04|1369.04|1371.28|1369.28|1370.69|1368.69|0
1751864400000|2025-07-07 05:00:00|1370.93|1368.93|1370.82|1368.82|1372.22|1370.22|1370.81|1368.81|0
1751864700000|2025-07-07 05:05:00|1370.7|1368.7|1370.48|1368.48|1371.79|1369.79|1369.36|1367.36|0
1751865000000|2025-07-07 05:10:00|1370.25|1368.25|1369.36|1367.36|1371.07|1369.07|1369.11|1367.11|0
1751865300000|2025-07-07 05:15:00|1369.24|1367.24|1369.47|1367.47|1369.79|1367.79|1369.05|1367.05|0
1751865600000|2025-07-07 05:20:00|1369.45|1367.45|1368.95|1366.95|1369.45|1367.45|1368.17|1366.17|0
1751865900000|2025-07-07 05:25:00|1369.18|1367.18|1368.51|1366.51|1369.75|1367.75|1368.21|1366.21|0
1751866200000|2025-07-07 05:30:00|1368.96|1366.96|1369.1|1367.1|1369.97|1367.97|1368.34|1366.34|0
1751866500000|2025-07-07 05:35:00|1369.46|1367.46|1369.01|1367.01|1371.18|1369.18|1368.76|1366.76|0
1751866800000|2025-07-07 05:40:00|1369.24|1367.24|1370.94|1368.94|1371.26|1369.26|1369.05|1367.05|0
1751867100000|2025-07-07 05:45:00|1370.98|1368.98|1371.32|1369.32|1371.59|1369.59|1369.96|1367.96|0
1751867400000|2025-07-07 05:50:00|1371.54|1369.54|1369.21|1367.21|1371.54|1369.54|1368.71|1366.71|0
1751867700000|2025-07-07 05:55:00|1369.09|1367.09|1370.2|1368.2|1370.2|1368.2|1368.86|1366.86|0
1751868000000|2025-07-07 06:00:00|1370.51|1368.51|1368.97|1366.97|1371.03|1369.03|1367.83|1365.83|0
1751868300000|2025-07-07 06:05:00|1369.09|1367.09|1368.63|1366.63|1369.9|1367.9|1367.71|1365.71|0
1751868600000|2025-07-07 06:10:00|1368.4|1366.4|1367.76|1365.76|1368.83|1366.83|1367.09|1365.09|0
1751868900000|2025-07-07 06:15:00|1367.09|1365.09|1365.15|1363.15|1367.45|1365.45|1365.05|1363.05|0
1751869200000|2025-07-07 06:20:00|1364.92|1362.92|1366.86|1364.86|1367.23|1365.23|1364.92|1362.92|0
1751869500000|2025-07-07 06:25:00|1366.64|1364.64|1366.49|1364.49|1367.26|1365.26|1365.23|1363.23|0
1751869800000|2025-07-07 06:30:00|1366.72|1364.72|1367.12|1365.12|1368.97|1366.97|1365.64|1363.64|0
1751870100000|2025-07-07 06:35:00|1367|1365|1367.9|1365.9|1367.9|1365.9|1366.67|1364.67|0
1751870400000|2025-07-07 06:40:00|1368.4|1366.4|1365.94|1363.94|1368.53|1366.53|1365.94|1363.94|0
1751870700000|2025-07-07 06:45:00|1365.72|1363.72|1367.05|1365.05|1367.67|1365.67|1365.72|1363.72|0
1751871000000|2025-07-07 06:50:00|1367.16|1365.16|1368.67|1366.67|1369.08|1367.08|1366.31|1364.31|0
1751871300000|2025-07-07 06:55:00|1369.01|1367.01|1368.43|1366.43|1369.12|1367.12|1368.09|1366.09|0
1751871600000|2025-07-07 07:00:00|1368.32|1366.32|1370.39|1368.39|1370.93|1368.93|1367.9|1365.9|0
1751871900000|2025-07-07 07:05:00|1370.27|1368.27|1367.86|1365.86|1370.27|1368.27|1367.4|1365.4|0
1751872200000|2025-07-07 07:10:00|1368.08|1366.08|1368.84|1366.84|1370.09|1368.09|1367.86|1365.86|0
1751872500000|2025-07-07 07:15:00|1368.5|1366.5|1367.74|1365.74|1369.16|1367.16|1366.77|1364.77|0
1751872800000|2025-07-07 07:20:00|1368.22|1366.22|1369.67|1367.67|1369.9|1367.9|1367.12|1365.12|0
1751873100000|2025-07-07 07:25:00|1369.55|1367.55|1367.17|1365.17|1369.67|1367.67|1366.86|1364.86|0
1751873400000|2025-07-07 07:30:00|1366.84|1364.84|1368.2|1366.2|1368.67|1366.67|1366.11|1364.11|0
1751873700000|2025-07-07 07:35:00|1368.32|1366.32|1369.24|1367.24|1369.5|1367.5|1368.12|1366.12|0
1751874000000|2025-07-07 07:40:00|1369.69|1367.69|1369.3|1367.3|1369.9|1367.9|1368.41|1366.41|0
1751874300000|2025-07-07 07:45:00|1368.96|1366.96|1368|1366|1369.48|1367.48|1368|1366|0
1751874600000|2025-07-07 07:50:00|1368.23|1366.23|1368.56|1366.56|1369.27|1367.27|1367.59|1365.59|0
1751874900000|2025-07-07 07:55:00|1368.68|1366.68|1370.7|1368.7|1371.02|1369.02|1368.68|1366.68|0
1751875200000|2025-07-07 08:00:00|1369.92|1367.92|1370.55|1368.55|1371.03|1369.03|1369.48|1367.48|0
1751875500000|2025-07-07 08:05:00|1370.32|1368.32|1368.2|1366.2|1371.77|1369.77|1368.2|1366.2|0
1751875800000|2025-07-07 08:10:00|1367.97|1365.97|1368.4|1366.4|1369.24|1367.24|1365.89|1363.89|0
1751876100000|2025-07-07 08:15:00|1368.17|1366.17|1367.61|1365.61|1369.23|1367.23|1367.24|1365.24|0
1751876400000|2025-07-07 08:20:00|1367.27|1365.27|1370.08|1368.08|1370.11|1368.11|1367.12|1365.12|0
1751876700000|2025-07-07 08:25:00|1370.19|1368.19|1369.97|1367.97|1371.65|1369.65|1368.97|1366.97|0
1751877000000|2025-07-07 08:30:00|1369.75|1367.75|1369.73|1367.73|1371.05|1369.05|1369.06|1367.06|0
1751877300000|2025-07-07 08:35:00|1369.95|1367.95|1370.26|1368.26|1371.54|1369.54|1369.8|1367.8|0
1751877600000|2025-07-07 08:40:00|1370.37|1368.37|1369.83|1367.83|1371.35|1369.35|1369.06|1367.06|0
1751877900000|2025-07-07 08:45:00|1370.06|1368.06|1368.15|1366.15|1370.28|1368.28|1368.05|1366.05|0
1751878200000|2025-07-07 08:50:00|1368.26|1366.26|1369.19|1367.19|1369.3|1367.3|1367.48|1365.48|0
1751878500000|2025-07-07 08:55:00|1369.3|1367.3|1367.71|1365.71|1369.43|1367.43|1367.47|1365.47|0
1751878800000|2025-07-07 09:00:00|1367.82|1365.82|1367.66|1365.66|1368.13|1366.13|1366.96|1364.96|0
1751879100000|2025-07-07 09:05:00|1368.11|1366.11|1368.06|1366.06|1369.62|1367.62|1367.5|1365.5|0
1751879400000|2025-07-07 09:10:00|1368.29|1366.29|1368.88|1366.88|1369.16|1367.16|1367.98|1365.98|0
1751879700000|2025-07-07 09:15:00|1368.87|1366.87|1368.98|1366.98|1369.58|1367.58|1368.38|1366.38|0
1751880000000|2025-07-07 09:20:00|1369|1367|1368.66|1366.66|1369.22|1367.22|1368.06|1366.06|0
1751880300000|2025-07-07 09:25:00|1368.63|1366.63|1368.43|1366.43|1369.47|1367.47|1368.27|1366.27|0
1751880600000|2025-07-07 09:30:00|1368.66|1366.66|1369.05|1367.05|1369.29|1367.29|1368.47|1366.47|0
1751880900000|2025-07-07 09:35:00|1369.16|1367.16|1371.86|1369.86|1372.08|1370.08|1368.87|1366.87|0
1751881200000|2025-07-07 09:40:00|1372.08|1370.08|1372.58|1370.58|1373.3|1371.3|1371.47|1369.47|0
1751881500000|2025-07-07 09:45:00|1372.56|1370.56|1371.58|1369.58|1373.01|1371.01|1371.28|1369.28|0
1751881800000|2025-07-07 09:50:00|1371.8|1369.8|1375.97|1373.97|1376.08|1374.08|1371.69|1369.69|0
1751882100000|2025-07-07 09:55:00|1376.08|1374.08|1378.95|1376.95|1379.18|1377.18|1375.41|1373.41|0
1751882400000|2025-07-07 10:00:00|1379.17|1377.17|1379.24|1377.24|1379.48|1377.48|1377.83|1375.83|0
1751882700000|2025-07-07 10:05:00|1379.47|1377.47|1380.94|1378.94|1381.23|1379.23|1378.78|1376.78|0
1751883000000|2025-07-07 10:10:00|1381.16|1379.16|1382.52|1380.52|1382.68|1380.68|1380.24|1378.24|0
1751883300000|2025-07-07 10:15:00|1382.63|1380.63|1379.86|1377.86|1382.63|1380.63|1378.47|1376.47|0
1751883600000|2025-07-07 10:20:00|1379.64|1377.64|1380.44|1378.44|1380.58|1378.58|1378.82|1376.82|0
1751883900000|2025-07-07 10:25:00|1380.3|1378.3|1380.22|1378.22|1380.6|1378.6|1379.76|1377.76|0
1751884200000|2025-07-07 10:30:00|1380.2|1378.2|1379.76|1377.76|1380.36|1378.36|1379.16|1377.16|0
1751884500000|2025-07-07 10:35:00|1379.65|1377.65|1379.53|1377.53|1381.11|1379.11|1379.21|1377.21|0
1751884800000|2025-07-07 10:40:00|1379.64|1377.64|1379.29|1377.29|1379.85|1377.85|1378.87|1376.87|0
1751885100000|2025-07-07 10:45:00|1379.51|1377.51|1378.86|1376.86|1379.52|1377.52|1378.33|1376.33|0
1751885400000|2025-07-07 10:50:00|1378.75|1376.75|1378.52|1376.52|1379.04|1377.04|1377.65|1375.65|0
1751885700000|2025-07-07 10:55:00|1378.29|1376.29|1377.31|1375.31|1378.85|1376.85|1377.31|1375.31|0
1751886000000|2025-07-07 11:00:00|1377.76|1375.76|1378.5|1376.5|1379.7|1377.7|1377.67|1375.67|0
1751886300000|2025-07-07 11:05:00|1378.73|1376.73|1378.19|1376.19|1379.18|1377.18|1377.59|1375.59|0
1751886600000|2025-07-07 11:10:00|1378.31|1376.31|1377.61|1375.61|1378.36|1376.36|1377.3|1375.3|0
1751886900000|2025-07-07 11:15:00|1377.6|1375.6|1377.67|1375.67|1378.22|1376.22|1376.96|1374.96|0
1751887200000|2025-07-07 11:20:00|1377.55|1375.55|1378.66|1376.66|1378.88|1376.88|1377.18|1375.18|0
1751887500000|2025-07-07 11:25:00|1378.88|1376.88|1380.78|1378.78|1380.78|1378.78|1378.42|1376.42|0
1751887800000|2025-07-07 11:30:00|1381.01|1379.01|1379.33|1377.33|1381.01|1379.01|1378.47|1376.47|0
1751888100000|2025-07-07 11:35:00|1378.92|1376.92|1378.09|1376.09|1379.97|1377.97|1377.86|1375.86|0
1751888400000|2025-07-07 11:40:00|1377.83|1375.83|1380.12|1378.12|1381.24|1379.24|1377.56|1375.56|0
1751888700000|2025-07-07 11:45:00|1379.89|1377.89|1381.56|1379.56|1381.56|1379.56|1379.66|1377.66|0
1751889000000|2025-07-07 11:50:00|1381.54|1379.54|1381.24|1379.24|1381.8|1379.8|1380.54|1378.54|0
1751889300000|2025-07-07 11:55:00|1381.12|1379.12|1382.74|1380.74|1382.74|1380.74|1380.84|1378.84|0
1751889600000|2025-07-07 12:00:00|1382.29|1380.29|1380.72|1378.72|1382.54|1380.54|1379.94|1377.94|0
1751889900000|2025-07-07 12:05:00|1380.94|1378.94|1383.24|1381.24|1384.36|1382.36|1380.59|1378.59|0
1751890200000|2025-07-07 12:10:00|1383.47|1381.47|1385.06|1383.06|1385.06|1383.06|1382.37|1380.37|0
1751890500000|2025-07-07 12:15:00|1384.84|1382.84|1385.2|1383.2|1386.18|1384.18|1384.6|1382.6|0
1751890800000|2025-07-07 12:20:00|1385.38|1383.38|1385|1383|1385.86|1383.86|1384.23|1382.23|0
1751891100000|2025-07-07 12:25:00|1385.23|1383.23|1382.29|1380.29|1385.23|1383.23|1381.45|1379.45|0
1751891400000|2025-07-07 12:30:00|1382.43|1380.43|1383.52|1381.52|1383.79|1381.79|1382.03|1380.03|0
1751891700000|2025-07-07 12:35:00|1383.64|1381.64|1381.83|1379.83|1384.55|1382.55|1381.17|1379.17|0
1751892000000|2025-07-07 12:40:00|1382.16|1380.16|1380.99|1378.99|1382.17|1380.17|1380.81|1378.81|0
1751892300000|2025-07-07 12:45:00|1380.77|1378.77|1379.34|1377.34|1381.09|1379.09|1378.87|1376.87|0
1751892600000|2025-07-07 12:50:00|1379.57|1377.57|1377.26|1375.26|1379.91|1377.91|1377.23|1375.23|0
1751892900000|2025-07-07 12:55:00|1377.47|1375.47|1374.74|1372.74|1377.92|1375.92|1374.21|1372.21|0
1751893200000|2025-07-07 13:00:00|1375.16|1373.16|1374.02|1372.02|1376.41|1374.41|1373.4|1371.4|0
1751893500000|2025-07-07 13:05:00|1373.9|1371.9|1373.72|1371.72|1375.05|1373.05|1373.4|1371.4|0
1751893800000|2025-07-07 13:10:00|1374.03|1372.03|1373.63|1371.63|1374.92|1372.92|1372.99|1370.99|0
1751894100000|2025-07-07 13:15:00|1373.41|1371.41|1373.59|1371.59|1374.55|1372.55|1373.35|1371.35|0
1751894400000|2025-07-07 13:20:00|1373.36|1371.36|1373.85|1371.25|1374.41|1372.41|1372.79|1370.79|0
1751894700000|2025-07-07 13:25:00|1373.29|1370.69|1375.2|1372.6|1376.33|1373.73|1373.18|1370.58|0
1751895000000|2025-07-07 13:30:00|1377.95|1375.95|1373.29|1371.29|1380.31|1378.31|1370.43|1368.43|0
1751895300000|2025-07-07 13:35:00|1373.07|1371.07|1374.56|1372.56|1376.82|1374.82|1371.87|1369.87|0
1751895600000|2025-07-07 13:40:00|1374.34|1372.34|1375.53|1373.53|1377.71|1375.71|1372.99|1370.99|0
1751895900000|2025-07-07 13:45:00|1375.34|1373.34|1375.52|1373.52|1376.2|1374.2|1372.06|1370.06|0
1751896200000|2025-07-07 13:50:00|1375.74|1373.74|1379.65|1377.65|1380.7|1378.7|1374.46|1372.46|0
1751896500000|2025-07-07 13:55:00|1379.48|1377.48|1377.24|1375.24|1380.41|1378.41|1377.24|1375.24|0
1751896800000|2025-07-07 14:00:00|1377.02|1375.02|1372.91|1370.91|1379.09|1377.09|1369.46|1367.46|0
1751897100000|2025-07-07 14:05:00|1373.36|1371.36|1372.45|1370.45|1375.34|1373.34|1371.85|1369.85|0
1751897400000|2025-07-07 14:10:00|1373.33|1371.33|1369.31|1367.31|1373.64|1371.64|1369.19|1367.19|0
1751897700000|2025-07-07 14:15:00|1368.86|1366.86|1371.29|1369.29|1372.22|1370.22|1366.85|1364.85|0
1751898000000|2025-07-07 14:20:00|1371.51|1369.51|1372.69|1370.69|1373.68|1371.68|1370.13|1368.13|0
1751898300000|2025-07-07 14:25:00|1372.72|1370.72|1371.76|1369.76|1374.68|1372.68|1371.19|1369.19|0
1751898600000|2025-07-07 14:30:00|1371.49|1369.49|1368.48|1366.48|1372.22|1370.22|1367.98|1365.98|0
1751898900000|2025-07-07 14:35:00|1368.26|1366.26|1368.2|1366.2|1369.5|1367.5|1366.82|1364.82|0
1751899200000|2025-07-07 14:40:00|1368.45|1366.45|1368.14|1366.14|1369.66|1367.66|1367.45|1365.45|0
1751899500000|2025-07-07 14:45:00|1368.35|1366.35|1368.46|1366.46|1370.39|1368.39|1367.27|1365.27|0
1751899800000|2025-07-07 14:50:00|1368.35|1366.35|1365.06|1363.06|1369.14|1367.14|1362.42|1360.42|0
1751900100000|2025-07-07 14:55:00|1364.83|1362.83|1363.78|1361.78|1365.55|1363.55|1361.97|1359.97|0
1751900400000|2025-07-07 15:00:00|1363.33|1361.33|1363.33|1361.33|1365.87|1363.87|1362.12|1360.12|0
1751900700000|2025-07-07 15:05:00|1363.11|1361.11|1362.59|1360.59|1363.79|1361.79|1361.37|1359.37|0
1751901000000|2025-07-07 15:10:00|1362.37|1360.37|1360.87|1358.87|1363.62|1361.62|1360.48|1358.48|0
1751901300000|2025-07-07 15:15:00|1360.76|1358.76|1359.67|1357.67|1362.63|1360.63|1358.84|1356.84|0
1751901600000|2025-07-07 15:20:00|1359.45|1357.45|1361.44|1359.44|1361.6|1359.6|1358.04|1356.04|0
1751901900000|2025-07-07 15:25:00|1360.99|1358.99|1362.53|1360.53|1363.04|1361.04|1360.42|1358.42|0
1751902200000|2025-07-07 15:30:00|1362.42|1360.42|1362.07|1360.07|1363.73|1361.73|1361.24|1359.24|0
1751902500000|2025-07-07 15:35:00|1361.85|1359.85|1361.69|1359.69|1362.41|1360.41|1360.05|1358.05|0
1751902800000|2025-07-07 15:40:00|1361.36|1359.36|1359.48|1357.48|1361.74|1359.74|1359.25|1357.25|0
1751903100000|2025-07-07 15:45:00|1359.71|1357.71|1356.48|1354.48|1360.04|1358.04|1355.42|1353.42|0
1751903400000|2025-07-07 15:50:00|1356.44|1354.44|1355.93|1353.93|1357.2|1355.2|1354.88|1352.88|0
1751903700000|2025-07-07 15:55:00|1356.27|1354.27|1360.02|1358.02|1361.19|1359.19|1356.09|1354.09|0
1751904000000|2025-07-07 16:00:00|1360.24|1358.24|1362.87|1360.87|1364.22|1362.22|1360.18|1358.18|0
1751904300000|2025-07-07 16:05:00|1362.65|1360.65|1363.85|1361.85|1364.33|1362.33|1362.6|1360.6|0
1751904600000|2025-07-07 16:10:00|1363.62|1361.62|1362.05|1360.05|1363.85|1361.85|1361.14|1359.14|0
1751904900000|2025-07-07 16:15:00|1362.28|1360.28|1354.89|1352.89|1363.34|1361.34|1351.66|1349.66|0
1751905200000|2025-07-07 16:20:00|1355.34|1353.34|1345.67|1343.67|1355.79|1353.79|1337.97|1335.97|0
1751905500000|2025-07-07 16:25:00|1346.25|1344.25|1349.26|1347.26|1351.1|1349.1|1340.92|1338.92|0
1751905800000|2025-07-07 16:30:00|1349.03|1347.03|1353.49|1351.49|1354.8|1352.8|1348.31|1346.31|0
1751906100000|2025-07-07 16:35:00|1354.06|1352.06|1349.97|1347.97|1355.13|1353.13|1348.52|1346.52|0
1751906400000|2025-07-07 16:40:00|1349.71|1347.71|1347.78|1345.78|1352.8|1350.8|1345.87|1343.87|0
1751906700000|2025-07-07 16:45:00|1348|1346|1344.5|1342.5|1348.9|1346.9|1343.47|1341.47|0
1751907000000|2025-07-07 16:50:00|1344.28|1342.28|1342.46|1340.46|1346.64|1344.64|1340.9|1338.9|0
1751907300000|2025-07-07 16:55:00|1341.23|1339.23|1342.6|1340.6|1344.72|1342.72|1339.95|1337.95|0
1751907600000|2025-07-07 17:00:00|1342.38|1340.38|1341.24|1339.24|1345.35|1343.35|1340.29|1338.29|0
1751907900000|2025-07-07 17:05:00|1341.14|1339.14|1344.81|1342.81|1345.25|1343.25|1340.57|1338.57|0
1751908200000|2025-07-07 17:10:00|1345.21|1343.21|1348.53|1346.53|1349.17|1347.17|1344.98|1342.98|0
1751908500000|2025-07-07 17:15:00|1348.75|1346.75|1349.6|1347.6|1350.54|1348.54|1346.81|1344.81|0
1751908800000|2025-07-07 17:20:00|1349.93|1347.93|1349.23|1347.23|1352.23|1350.23|1348.8|1346.8|0
1751909100000|2025-07-07 17:25:00|1348.78|1346.78|1345.29|1343.29|1349.5|1347.5|1344.3|1342.3|0
1751909400000|2025-07-07 17:30:00|1345.06|1343.06|1346.81|1344.81|1355.12|1353.12|1344.13|1342.13|0
1751909700000|2025-07-07 17:35:00|1346.58|1344.58|1344.05|1342.05|1347.74|1345.74|1341.61|1339.61|0
1751910000000|2025-07-07 17:40:00|1343.31|1341.31|1343.24|1341.24|1345.93|1343.93|1340.17|1338.17|0
1751910300000|2025-07-07 17:45:00|1342.45|1340.45|1343.71|1341.71|1344.51|1342.51|1341.41|1339.41|0
1751910600000|2025-07-07 17:50:00|1343.69|1341.69|1342.54|1340.54|1344.14|1342.14|1341.22|1339.22|0
1751910900000|2025-07-07 17:55:00|1341.86|1339.86|1344.18|1342.18|1345.22|1343.22|1341.64|1339.64|0
1751911200000|2025-07-07 18:00:00|1343.96|1341.96|1345.41|1343.41|1346.69|1344.69|1343.73|1341.73|0
1751911500000|2025-07-07 18:05:00|1345.28|1343.28|1346.49|1344.49|1346.49|1344.49|1344.29|1342.29|0
1751911800000|2025-07-07 18:10:00|1346.27|1344.27|1343.3|1341.3|1346.71|1344.71|1342.27|1340.27|0
1751912100000|2025-07-07 18:15:00|1343.52|1341.52|1331.6|1329.6|1343.52|1341.52|1330.88|1328.88|0
1751912400000|2025-07-07 18:20:00|1330.93|1328.93|1330.07|1328.07|1332.27|1330.27|1324.81|1322.81|0
1751912700000|2025-07-07 18:25:00|1330.52|1328.52|1324.75|1322.75|1332.98|1330.98|1324.23|1322.23|0
1751913000000|2025-07-07 18:30:00|1325.2|1323.2|1329.3|1327.3|1329.3|1327.3|1324.3|1322.3|0
1751913300000|2025-07-07 18:35:00|1329.22|1327.22|1332.69|1330.69|1333.91|1331.91|1328.64|1326.64|0
1751913600000|2025-07-07 18:40:00|1332.91|1330.91|1338.4|1336.4|1339.27|1337.27|1332.55|1330.55|0
1751913900000|2025-07-07 18:45:00|1338.58|1336.58|1340.12|1338.12|1340.53|1338.53|1337.92|1335.92|0
1751914200000|2025-07-07 18:50:00|1340.3|1338.3|1341.32|1339.32|1341.93|1339.93|1339.41|1337.41|0
1751914500000|2025-07-07 18:55:00|1341.54|1339.54|1344.63|1342.63|1344.77|1342.77|1341.29|1339.29|0
1751914800000|2025-07-07 19:00:00|1344.11|1342.11|1341.57|1339.57|1346.01|1344.01|1341.57|1339.57|0
1751915100000|2025-07-07 19:05:00|1341.68|1339.68|1339.26|1337.26|1341.8|1339.8|1338.12|1336.12|0
1751915400000|2025-07-07 19:10:00|1338.81|1336.81|1340.92|1338.92|1342.01|1340.01|1338.4|1336.4|0
1751915700000|2025-07-07 19:15:00|1340.7|1338.7|1341.19|1339.19|1342.23|1340.23|1339.93|1337.93|0
1751916000000|2025-07-07 19:20:00|1340.97|1338.97|1340.35|1338.35|1342.07|1340.07|1339.5|1337.5|0
1751916300000|2025-07-07 19:25:00|1340.13|1338.13|1338.29|1336.29|1341.27|1339.27|1338.22|1336.22|0
1751916600000|2025-07-07 19:30:00|1338.51|1336.51|1340.13|1338.13|1341.14|1339.14|1338.51|1336.51|0
1751916900000|2025-07-07 19:35:00|1340.35|1338.35|1339.18|1337.18|1340.94|1338.94|1338.7|1336.7|0
1751917200000|2025-07-07 19:40:00|1339.28|1337.28|1339.9|1337.9|1340.18|1338.18|1337.48|1335.48|0
1751917500000|2025-07-07 19:45:00|1340.13|1338.13|1340.14|1338.14|1341.42|1339.42|1338.16|1336.16|0
1751917800000|2025-07-07 19:50:00|1341.49|1339.49|1345.3|1343.3|1346.68|1344.68|1341.22|1339.22|0
1751918100000|2025-07-07 19:55:00|1346.87|1344.87|1350.44|1348.44|1350.44|1348.44|1345.73|1343.73|0
1751918400000|2025-07-07 20:00:00|1351.56|1349.56|1343.93|1341.93|1351.56|1349.56|1343.71|1341.71|0
1751918700000|2025-07-07 20:05:00|1344.16|1342.16|1342.82|1340.82|1344.71|1342.71|1342.58|1340.58|0
1751919000000|2025-07-07 20:10:00|1343.56|1341.56|1344.32|1342.32|1344.32|1342.32|1342.11|1340.11|0
1751919300000|2025-07-07 20:15:00|1344.1|1342.1|1344.31|1342.31|1344.76|1342.76|1342.99|1340.99|0
1751919600000|2025-07-07 20:20:00|1344.09|1342.09|1344.07|1342.07|1344.96|1342.96|1343.19|1341.19|0
1751919900000|2025-07-07 20:25:00|1344.06|1342.06|1342.68|1340.68|1344.06|1342.06|1342.56|1340.56|0
1751920200000|2025-07-07 20:30:00|1342.91|1340.91|1341.74|1339.74|1343.19|1341.19|1341.74|1339.74|0
1751920500000|2025-07-07 20:35:00|1341.96|1339.96|1339.02|1337.02|1342.53|1340.53|1339.02|1337.02|0
1751920800000|2025-07-07 20:40:00|1338.8|1336.8|1335|1333|1339.02|1337.02|1334.8|1332.8|0
1751921100000|2025-07-07 20:45:00|1334.78|1332.78|1335.24|1333.24|1336.86|1334.86|1334.78|1332.78|0
1751921400000|2025-07-07 20:50:00|1335.46|1333.46|1338.09|1336.09|1339.08|1337.08|1335|1333|0
1751921700000|2025-07-07 20:55:00|1338.39|1335.79|1338.76|1336.16|1339.07|1336.47|1337.95|1335.35|0
1751922000000|2025-07-07 21:00:00|1338.59|1335.99|1339.09|1336.49|1341.08|1338.48|1338.59|1335.99|0
1751922300000|2025-07-07 21:05:00|1339|1336.4|1339|1336.4|1339.05|1336.45|1338.71|1336.11|0
1751922600000|2025-07-07 21:10:00|1338.88|1336.28|1338.63|1336.03|1338.88|1336.28|1338.63|1336.03|0
1751922900000|2025-07-07 21:15:00|1338.51|1335.91|1338.84|1336.24|1338.84|1336.24|1338.51|1335.91|0
1751923200000|2025-07-07 21:20:00|1338.92|1336.32|1338.58|1335.98|1338.92|1336.32|1338.18|1335.58|0
1751923500000|2025-07-07 21:25:00|1339|1336.4|1338.1|1335.5|1339|1336.4|1337.94|1335.34|0
1751923800000|2025-07-07 21:30:00|1338.22|1335.62|1338.1|1335.5|1338.22|1335.62|1338.1|1335.5|0
1751924100000|2025-07-07 21:35:00|1338.14|1335.54|1338.14|1335.54|1338.22|1335.62|1337.93|1335.33|0
1751924400000|2025-07-07 21:40:00|1338.18|1335.58|1338.22|1335.62|1338.26|1335.66|1338.09|1335.49|0
1751924700000|2025-07-07 21:45:00|1338.24|1335.64|1338.01|1335.41|1338.24|1335.64|1338.01|1335.41|0
1751925000000|2025-07-07 21:50:00|1337.64|1335.04|1337.97|1335.37|1338.05|1335.45|1337.43|1334.83|0
1751925300000|2025-07-07 21:55:00|1338.17|1335.57|1338.14|1335.54|1338.17|1335.57|1338.14|1335.54|0
1751925600000|2025-07-07 22:00:00|1337.6|1335|1337.37|1334.77|1341.41|1338.81|1337.15|1334.55|0
1751925900000|2025-07-07 22:05:00|1337.82|1335.22|1338.94|1336.34|1339.61|1337.01|1337.48|1334.88|0
1751926200000|2025-07-07 22:10:00|1338.72|1336.12|1337.59|1334.99|1338.72|1336.12|1337.14|1334.54|0
1751926500000|2025-07-07 22:15:00|1337.48|1334.88|1334.34|1331.74|1337.59|1334.99|1334.23|1331.63|0
1751926800000|2025-07-07 22:20:00|1334.23|1331.63|1332.21|1329.61|1334.56|1331.96|1331.09|1328.49|0
1751927100000|2025-07-07 22:25:00|1332.09|1329.49|1332.88|1330.28|1334.45|1331.85|1331.76|1329.16|0
1751927400000|2025-07-07 22:30:00|1333.11|1330.51|1336.02|1333.42|1336.35|1333.75|1332.66|1330.06|0
1751927700000|2025-07-07 22:35:00|1336.13|1333.53|1337.59|1334.99|1337.59|1334.99|1335.45|1332.85|0
1751928000000|2025-07-07 22:40:00|1337.47|1334.87|1338.03|1335.43|1339.83|1337.23|1337.14|1334.54|0
1751928300000|2025-07-07 22:45:00|1338.26|1335.66|1337.81|1335.21|1338.48|1335.88|1335.9|1333.3|0
1751928600000|2025-07-07 22:50:00|1338.03|1335.43|1338.26|1335.66|1338.26|1335.66|1336.91|1334.31|0
1751928900000|2025-07-07 22:55:00|1338.14|1335.54|1337.81|1335.21|1338.26|1335.66|1336.91|1334.31|0
1751929200000|2025-07-07 23:00:00|1337.91|1335.31|1338.93|1336.33|1338.93|1336.33|1337.02|1334.42|0
1751929500000|2025-07-07 23:05:00|1338.7|1336.1|1340.72|1338.12|1341.17|1338.57|1338.7|1336.1|0
1751929800000|2025-07-07 23:10:00|1340.83|1338.23|1340.6|1338|1341.28|1338.68|1339.93|1337.33|0
1751930100000|2025-07-07 23:15:00|1340.72|1338.12|1340.94|1338.34|1341.39|1338.79|1340.05|1337.45|0
1751930400000|2025-07-07 23:20:00|1340.72|1338.12|1340.72|1338.12|1342.84|1340.24|1340.72|1338.12|0
1751930700000|2025-07-07 23:25:00|1340.94|1338.34|1341.61|1339.01|1341.84|1339.24|1340.6|1338|0
1751931000000|2025-07-07 23:30:00|1341.5|1338.9|1343.41|1340.81|1343.41|1340.81|1341.39|1338.79|0
1751931300000|2025-07-07 23:35:00|1343.18|1340.58|1341.39|1338.79|1343.63|1341.03|1341.16|1338.56|0
1751931600000|2025-07-07 23:40:00|1341.27|1338.67|1341.38|1338.78|1341.83|1339.23|1341.16|1338.56|0
1751931900000|2025-07-07 23:45:00|1341.83|1339.23|1342.73|1340.13|1342.95|1340.35|1341.83|1339.23|0
1751932200000|2025-07-07 23:50:00|1342.51|1339.91|1343.4|1340.8|1343.63|1341.03|1341.61|1339.01|0
1751932500000|2025-07-07 23:55:00|1343.63|1341.03|1343.18|1340.58|1343.85|1341.25|1342.39|1339.79|0
1751932800000|2025-07-08 00:00:00|1343.4|1340.8|1340.93|1338.33|1343.4|1340.8|1340.71|1338.11|0
1751933100000|2025-07-08 00:05:00|1341.38|1338.78|1340.93|1338.33|1341.49|1338.89|1339.14|1336.54|0
1751933400000|2025-07-08 00:10:00|1341.15|1338.55|1342.16|1339.56|1343.17|1340.57|1340.81|1338.21|0
1751933700000|2025-07-08 00:15:00|1342.28|1339.68|1341.58|1339.58|1342.69|1340.69|1341.22|1339.22|0
1751934000000|2025-07-08 00:20:00|1341.8|1339.8|1342.41|1340.41|1342.92|1340.92|1341.44|1339.44|0
1751934300000|2025-07-08 00:25:00|1342.19|1340.19|1344.35|1342.35|1344.35|1342.35|1341.97|1339.97|0
1751934600000|2025-07-08 00:30:00|1344.12|1342.12|1343.85|1341.85|1344.12|1342.12|1343.4|1341.4|0
1751934900000|2025-07-08 00:35:00|1343.73|1341.73|1344.72|1342.72|1345.09|1343.09|1343.21|1341.21|0
1751935200000|2025-07-08 00:40:00|1344.95|1342.95|1347.21|1345.21|1347.87|1345.87|1344.95|1342.95|0
1751935500000|2025-07-08 00:45:00|1347.1|1345.1|1346.51|1344.51|1347.69|1345.69|1345.49|1343.49|0
1751935800000|2025-07-08 00:50:00|1346.73|1344.73|1350.21|1348.21|1350.21|1348.21|1346.38|1344.38|0
1751936100000|2025-07-08 00:55:00|1350.44|1348.44|1348.45|1346.45|1350.44|1348.44|1348.12|1346.12|0
1751936400000|2025-07-08 01:00:00|1348.34|1346.34|1348.64|1346.64|1348.64|1346.64|1346.7|1344.7|0
1751936700000|2025-07-08 01:05:00|1348.75|1346.75|1348.59|1346.59|1349.73|1347.73|1347.77|1345.77|0
1751937000000|2025-07-08 01:10:00|1347.66|1345.66|1347.94|1345.94|1348.25|1346.25|1346.42|1344.42|0
1751937300000|2025-07-08 01:15:00|1347.82|1345.82|1349.18|1347.18|1349.93|1347.93|1347.82|1345.82|0
1751937600000|2025-07-08 01:20:00|1349.29|1347.29|1350.12|1348.12|1350.58|1348.58|1348.96|1346.96|0
1751937900000|2025-07-08 01:25:00|1349.9|1347.9|1350.41|1348.41|1350.41|1348.41|1348.88|1346.88|0
1751938200000|2025-07-08 01:30:00|1350.42|1348.42|1350.96|1348.96|1351.18|1349.18|1349.55|1347.55|0
1751938500000|2025-07-08 01:35:00|1350.84|1348.84|1350.25|1348.25|1351.44|1349.44|1349.83|1347.83|0
1751938800000|2025-07-08 01:40:00|1350.41|1348.41|1345.85|1343.85|1350.71|1348.71|1345.75|1343.75|0
1751939100000|2025-07-08 01:45:00|1345.91|1343.91|1345.9|1343.9|1346.23|1344.23|1345.1|1343.1|0
1751939400000|2025-07-08 01:50:00|1346.01|1344.01|1347.08|1345.08|1347.45|1345.45|1345.26|1343.26|0
1751939700000|2025-07-08 01:55:00|1347.3|1345.3|1347.02|1345.02|1347.72|1345.72|1346.23|1344.23|0
1751940000000|2025-07-08 02:00:00|1346.9|1344.9|1346.57|1344.57|1347.52|1345.52|1346.33|1344.33|0
1751940300000|2025-07-08 02:05:00|1346.46|1344.46|1347.05|1345.05|1347.46|1345.46|1346.24|1344.24|0
1751940600000|2025-07-08 02:10:00|1347.01|1345.01|1347.64|1345.64|1347.76|1345.76|1346.09|1344.09|0
1751940900000|2025-07-08 02:15:00|1347.76|1345.76|1349.5|1347.5|1349.58|1347.58|1346.85|1344.85|0
1751941200000|2025-07-08 02:20:00|1349.72|1347.72|1349.9|1347.9|1350.2|1348.2|1348.41|1346.41|0
1751941500000|2025-07-08 02:25:00|1350.01|1348.01|1351.66|1349.66|1351.66|1349.66|1349.68|1347.68|0
1751941800000|2025-07-08 02:30:00|1351.42|1349.42|1350.42|1348.42|1351.6|1349.6|1349.66|1347.66|0
1751942100000|2025-07-08 02:35:00|1350.5|1348.5|1353.01|1351.01|1353.79|1351.79|1350.5|1348.5|0
1751942400000|2025-07-08 02:40:00|1353.12|1351.12|1352.72|1350.72|1353.29|1351.29|1352.31|1350.31|0
1751942700000|2025-07-08 02:45:00|1352.71|1350.71|1353.6|1351.6|1353.88|1351.88|1352.45|1350.45|0
1751943000000|2025-07-08 02:50:00|1353.71|1351.71|1353.41|1351.41|1353.9|1351.9|1352.83|1350.83|0
1751943300000|2025-07-08 02:55:00|1353.63|1351.63|1353.26|1351.26|1353.63|1351.63|1352.53|1350.53|0
1751943600000|2025-07-08 03:00:00|1353.29|1351.29|1353.01|1351.01|1353.6|1351.6|1352.78|1350.78|0
1751943900000|2025-07-08 03:05:00|1353.06|1351.06|1350.88|1348.88|1353.06|1351.06|1350.86|1348.86|0
1751944200000|2025-07-08 03:10:00|1350.77|1348.77|1350.56|1348.56|1351.4|1349.4|1350.5|1348.5|0
1751944500000|2025-07-08 03:15:00|1350.79|1348.79|1351.23|1349.23|1351.23|1349.23|1350.05|1348.05|0
1751944800000|2025-07-08 03:20:00|1351.45|1349.45|1352.01|1350.01|1352.37|1350.37|1351.09|1349.09|0
1751945100000|2025-07-08 03:25:00|1352|1350|1352.28|1350.28|1352.43|1350.43|1351.79|1349.79|0
1751945400000|2025-07-08 03:30:00|1352.21|1350.21|1351.94|1349.94|1352.71|1350.71|1351.71|1349.71|0
1751945700000|2025-07-08 03:35:00|1352.05|1350.05|1351.68|1349.68|1352.28|1350.28|1351.46|1349.46|0
1751946000000|2025-07-08 03:40:00|1351.72|1349.72|1351.54|1349.54|1352.23|1350.23|1351.5|1349.5|0
1751946300000|2025-07-08 03:45:00|1352.23|1350.23|1349.29|1347.29|1352.23|1350.23|1348.89|1346.89|0
1751946600000|2025-07-08 03:50:00|1349.18|1347.18|1350.55|1348.55|1350.55|1348.55|1349.01|1347.01|0
1751946900000|2025-07-08 03:55:00|1350.5|1348.5|1350.82|1348.82|1351.17|1349.17|1349.97|1347.97|0
1751947200000|2025-07-08 04:00:00|1350.48|1348.48|1350.1|1348.1|1350.64|1348.64|1349.68|1347.68|0
1751947500000|2025-07-08 04:05:00|1350|1348|1351.88|1349.88|1352.06|1350.06|1350|1348|0
1751947800000|2025-07-08 04:10:00|1351.73|1349.73|1351.62|1349.62|1351.92|1349.92|1351.21|1349.21|0
1751948100000|2025-07-08 04:15:00|1351.54|1349.54|1351.62|1349.62|1351.74|1349.74|1351.02|1349.02|0
1751948400000|2025-07-08 04:20:00|1351.52|1349.52|1350.94|1348.94|1351.52|1349.52|1350.21|1348.21|0
1751948700000|2025-07-08 04:25:00|1350.85|1348.85|1351.38|1349.38|1352.23|1350.23|1350.4|1348.4|0
1751949000000|2025-07-08 04:30:00|1351.6|1349.6|1350.94|1348.94|1351.93|1349.93|1350.51|1348.51|0
1751949300000|2025-07-08 04:35:00|1351.17|1349.17|1352.04|1350.04|1353.26|1351.26|1351.17|1349.17|0
1751949600000|2025-07-08 04:40:00|1352.27|1350.27|1350.66|1348.66|1352.32|1350.32|1350.62|1348.62|0
1751949900000|2025-07-08 04:45:00|1350.89|1348.89|1350.81|1348.81|1351.3|1349.3|1350.64|1348.64|0
1751950200000|2025-07-08 04:50:00|1350.59|1348.59|1351.11|1349.11|1351.28|1349.28|1350.23|1348.23|0
1751950500000|2025-07-08 04:55:00|1350.89|1348.89|1349.91|1347.91|1350.89|1348.89|1349.8|1347.8|0
1751950800000|2025-07-08 05:00:00|1350.02|1348.02|1349.75|1347.75|1350.74|1348.74|1349.47|1347.47|0
1751951100000|2025-07-08 05:05:00|1349.98|1347.98|1350.71|1348.71|1351.92|1349.92|1349.98|1347.98|0
1751951400000|2025-07-08 05:10:00|1350.48|1348.48|1352.15|1350.15|1352.15|1350.15|1350.48|1348.48|0
1751951700000|2025-07-08 05:15:00|1352.38|1350.38|1351.6|1349.6|1352.54|1350.54|1351.43|1349.43|0
1751952000000|2025-07-08 05:20:00|1351.82|1349.82|1352.14|1350.14|1352.56|1350.56|1351.61|1349.61|0
1751952300000|2025-07-08 05:25:00|1352.36|1350.36|1351.7|1349.7|1352.41|1350.41|1351.39|1349.39|0
1751952600000|2025-07-08 05:30:00|1351.92|1349.92|1350.36|1348.36|1352.1|1350.1|1350.03|1348.03|0
1751952900000|2025-07-08 05:35:00|1350.13|1348.13|1351.12|1349.12|1352.23|1350.23|1349.56|1347.56|0
1751953200000|2025-07-08 05:40:00|1351.36|1349.36|1352.44|1350.44|1352.73|1350.73|1351.36|1349.36|0
1751953500000|2025-07-08 05:45:00|1352.33|1350.33|1353.63|1351.63|1353.92|1351.92|1352.17|1350.17|0
1751953800000|2025-07-08 05:50:00|1353.73|1351.73|1353.97|1351.97|1354.28|1352.28|1353.1|1351.1|0
1751954100000|2025-07-08 05:55:00|1354.08|1352.08|1354.61|1352.61|1354.98|1352.98|1353.26|1351.26|0
1751954400000|2025-07-08 06:00:00|1354.56|1352.56|1353.27|1351.27|1354.67|1352.67|1353.27|1351.27|0
1751954700000|2025-07-08 06:05:00|1353.05|1351.05|1354.57|1352.57|1354.57|1352.57|1352.72|1350.72|0
1751955000000|2025-07-08 06:10:00|1354.8|1352.8|1354.8|1352.8|1355.79|1353.79|1354.32|1352.32|0
1751955300000|2025-07-08 06:15:00|1354.69|1352.69|1355.63|1353.63|1356.03|1354.03|1354.69|1352.69|0
1751955600000|2025-07-08 06:20:00|1355.4|1353.4|1355.46|1353.46|1356.94|1354.94|1355.38|1353.38|0
1751955900000|2025-07-08 06:25:00|1354.54|1352.54|1352.95|1350.95|1354.54|1352.54|1351.63|1349.63|0
1751956200000|2025-07-08 06:30:00|1353.29|1351.29|1354.69|1352.69|1356|1354|1353.29|1351.29|0
1751956500000|2025-07-08 06:35:00|1354.8|1352.8|1354.19|1352.19|1356.25|1354.25|1353|1351|0
1751956800000|2025-07-08 06:40:00|1354.3|1352.3|1355.08|1353.08|1355.59|1353.59|1353.61|1351.61|0
1751957100000|2025-07-08 06:45:00|1354.96|1352.96|1355.64|1353.64|1356.49|1354.49|1354.85|1352.85|0
1751957400000|2025-07-08 06:50:00|1355.52|1353.52|1355.34|1353.34|1356.22|1354.22|1355.16|1353.16|0
1751957700000|2025-07-08 06:55:00|1355.4|1353.4|1355.93|1353.93|1357.09|1355.09|1355.17|1353.17|0
1751958000000|2025-07-08 07:00:00|1356.04|1354.04|1352.93|1350.93|1356.07|1354.07|1352.77|1350.77|0
1751958300000|2025-07-08 07:05:00|1352.7|1350.7|1354.42|1352.42|1355.29|1353.29|1351.97|1349.97|0
1751958600000|2025-07-08 07:10:00|1354.31|1352.31|1352.84|1350.84|1355.01|1353.01|1352.84|1350.84|0
1751958900000|2025-07-08 07:15:00|1353.07|1351.07|1352.68|1350.68|1354.12|1352.12|1352|1350|0
1751959200000|2025-07-08 07:20:00|1352.9|1350.9|1354.21|1352.21|1354.32|1352.32|1350.86|1348.86|0
1751959500000|2025-07-08 07:25:00|1354.55|1352.55|1355.43|1353.43|1355.6|1353.6|1353.31|1351.31|0
1751959800000|2025-07-08 07:30:00|1355.45|1353.45|1353.96|1351.96|1355.67|1353.67|1353.24|1351.24|0
1751960100000|2025-07-08 07:35:00|1354.07|1352.07|1356.45|1354.45|1356.89|1354.89|1353.93|1351.93|0
1751960400000|2025-07-08 07:40:00|1356.33|1354.33|1356.22|1354.22|1357.38|1355.38|1355.68|1353.68|0
1751960700000|2025-07-08 07:45:00|1356.54|1354.54|1357.96|1355.96|1358.16|1356.16|1356.31|1354.31|0
1751961000000|2025-07-08 07:50:00|1357.83|1355.83|1359.08|1357.08|1359.77|1357.77|1357.38|1355.38|0
1751961300000|2025-07-08 07:55:00|1359.31|1357.31|1359.06|1357.06|1360.98|1358.98|1358.55|1356.55|0
1751961600000|2025-07-08 08:00:00|1358.5|1356.5|1355.82|1353.82|1358.5|1356.5|1355.6|1353.6|0
1751961900000|2025-07-08 08:05:00|1356.05|1354.05|1356.59|1354.59|1356.93|1354.93|1355.06|1353.06|0
1751962200000|2025-07-08 08:10:00|1356.82|1354.82|1355.93|1353.93|1357.35|1355.35|1354.47|1352.47|0
1751962500000|2025-07-08 08:15:00|1356.03|1354.03|1355.96|1353.96|1356.88|1354.88|1355.53|1353.53|0
1751962800000|2025-07-08 08:20:00|1356.07|1354.07|1356.4|1354.4|1356.55|1354.55|1354.48|1352.48|0
1751963100000|2025-07-08 08:25:00|1356.62|1354.62|1355.99|1353.99|1357.61|1355.61|1355.79|1353.79|0
1751963400000|2025-07-08 08:30:00|1355.77|1353.77|1354.72|1352.72|1356.95|1354.95|1354.55|1352.55|0
1751963700000|2025-07-08 08:35:00|1354.83|1352.83|1354.41|1352.41|1355.2|1353.2|1353.99|1351.99|0
1751964000000|2025-07-08 08:40:00|1354.63|1352.63|1354.4|1352.4|1355.13|1353.13|1354.3|1352.3|0
1751964300000|2025-07-08 08:45:00|1354.17|1352.17|1355.37|1353.37|1355.54|1353.54|1352.46|1350.46|0
1751964600000|2025-07-08 08:50:00|1355.49|1353.49|1354.9|1352.9|1355.68|1353.68|1354.75|1352.75|0
1751964900000|2025-07-08 08:55:00|1355.12|1353.12|1355.49|1353.49|1355.81|1353.81|1355.11|1353.11|0
1751965200000|2025-07-08 09:00:00|1354.93|1352.93|1353.12|1351.12|1355.8|1353.8|1352.17|1350.17|0
1751965500000|2025-07-08 09:05:00|1353.57|1351.57|1354.27|1352.27|1354.84|1352.84|1353.42|1351.42|0
1751965800000|2025-07-08 09:10:00|1354.38|1352.38|1355.82|1353.82|1356.87|1354.87|1354.02|1352.02|0
1751966100000|2025-07-08 09:15:00|1355.87|1353.87|1356.5|1354.5|1356.95|1354.95|1355.39|1353.39|0
1751966400000|2025-07-08 09:20:00|1356.61|1354.61|1354.49|1352.49|1356.72|1354.72|1354.06|1352.06|0
1751966700000|2025-07-08 09:25:00|1354.38|1352.38|1354.41|1352.41|1355.92|1353.92|1354.13|1352.13|0
1751967000000|2025-07-08 09:30:00|1354.19|1352.19|1352.9|1350.9|1355.39|1353.39|1352.9|1350.9|0
1751967300000|2025-07-08 09:35:00|1353.11|1351.11|1354.11|1352.11|1354.7|1352.7|1352.67|1350.67|0
1751967600000|2025-07-08 09:40:00|1354.21|1352.21|1354.1|1352.1|1354.85|1352.85|1353.5|1351.5|0
1751967900000|2025-07-08 09:45:00|1354.33|1352.33|1353.39|1351.39|1354.33|1352.33|1353.04|1351.04|0
1751968200000|2025-07-08 09:50:00|1353.41|1351.41|1350.45|1348.45|1353.64|1351.64|1350.04|1348.04|0
1751968500000|2025-07-08 09:55:00|1350.43|1348.43|1350.53|1348.53|1351.5|1349.5|1350.2|1348.2|0
1751968800000|2025-07-08 10:00:00|1350.75|1348.75|1347.88|1345.88|1351.88|1349.88|1347.49|1345.49|0
1751969100000|2025-07-08 10:05:00|1347.77|1345.77|1349.34|1347.34|1350.1|1348.1|1347.77|1345.77|0
1751969400000|2025-07-08 10:10:00|1349.45|1347.45|1349.81|1347.81|1350.54|1348.54|1349.17|1347.17|0
1751969700000|2025-07-08 10:15:00|1349.58|1347.58|1352.04|1350.04|1352.05|1350.05|1349.54|1347.54|0
1751970000000|2025-07-08 10:20:00|1352.49|1350.49|1351.69|1349.69|1352.49|1350.49|1351.43|1349.43|0
1751970300000|2025-07-08 10:25:00|1351.36|1349.36|1351.12|1349.12|1351.72|1349.72|1350.06|1348.06|0
1751970600000|2025-07-08 10:30:00|1350.1|1348.1|1351.62|1349.62|1352.66|1350.66|1350.1|1348.1|0
1751970900000|2025-07-08 10:35:00|1351.39|1349.39|1355.57|1353.57|1355.57|1353.57|1351.38|1349.38|0
1751971200000|2025-07-08 10:40:00|1355.39|1353.39|1357.46|1355.46|1357.72|1355.72|1355.17|1353.17|0
1751971500000|2025-07-08 10:45:00|1357.68|1355.68|1355.98|1353.98|1358.09|1356.09|1355.46|1353.46|0
1751971800000|2025-07-08 10:50:00|1355.93|1353.93|1355.64|1353.64|1356.46|1354.46|1354.67|1352.67|0
1751972100000|2025-07-08 10:55:00|1355.52|1353.52|1355.53|1353.53|1355.7|1353.7|1354.72|1352.72|0
1751972400000|2025-07-08 11:00:00|1355.42|1353.42|1355.75|1353.75|1356.08|1354.08|1355.2|1353.2|0
1751972700000|2025-07-08 11:05:00|1355.52|1353.52|1353.82|1351.82|1356.06|1354.06|1353.82|1351.82|0
1751973000000|2025-07-08 11:10:00|1354.04|1352.04|1356.57|1354.57|1357.03|1355.03|1353.93|1351.93|0
1751973300000|2025-07-08 11:15:00|1356.12|1354.12|1356.78|1354.78|1356.78|1354.78|1355.19|1353.19|0
1751973600000|2025-07-08 11:20:00|1356.89|1354.89|1357.53|1355.53|1357.84|1355.84|1356.48|1354.48|0
1751973900000|2025-07-08 11:25:00|1357.47|1355.47|1357.06|1355.06|1357.88|1355.88|1356.71|1354.71|0
1751974200000|2025-07-08 11:30:00|1356.93|1354.93|1356.45|1354.45|1357.04|1355.04|1356.27|1354.27|0
1751974500000|2025-07-08 11:35:00|1356.68|1354.68|1356.86|1354.86|1357.21|1355.21|1356.06|1354.06|0
1751974800000|2025-07-08 11:40:00|1357.08|1355.08|1357.98|1355.98|1358.89|1356.89|1356.81|1354.81|0
1751975100000|2025-07-08 11:45:00|1357.92|1355.92|1356.6|1354.6|1358.54|1356.54|1356.25|1354.25|0
1751975400000|2025-07-08 11:50:00|1356.83|1354.83|1356.06|1354.06|1357.3|1355.3|1355.61|1353.61|0
1751975700000|2025-07-08 11:55:00|1355.89|1353.89|1354.88|1352.88|1356.06|1354.06|1354.51|1352.51|0
1751976000000|2025-07-08 12:00:00|1354.21|1352.21|1352.13|1350.13|1354.41|1352.41|1351.37|1349.37|0
1751976300000|2025-07-08 12:05:00|1352.26|1350.26|1354.24|1352.24|1354.52|1352.52|1352.26|1350.26|0
1751976600000|2025-07-08 12:10:00|1353.45|1351.45|1355.01|1353.01|1355.52|1353.52|1352.78|1350.78|0
1751976900000|2025-07-08 12:15:00|1354.89|1352.89|1355.9|1353.9|1355.96|1353.96|1354.34|1352.34|0
1751977200000|2025-07-08 12:20:00|1355.77|1353.77|1355.21|1353.21|1355.94|1353.94|1354.61|1352.61|0
1751977500000|2025-07-08 12:25:00|1355.32|1353.32|1355.4|1353.4|1355.71|1353.71|1354.68|1352.68|0
1751977800000|2025-07-08 12:30:00|1354.87|1352.87|1352.51|1350.51|1354.87|1352.87|1351.47|1349.47|0
1751978100000|2025-07-08 12:35:00|1352.3|1350.3|1351.42|1349.42|1352.52|1350.52|1350.63|1348.63|0
1751978400000|2025-07-08 12:40:00|1350.99|1348.99|1351.18|1349.18|1352.12|1350.12|1350.62|1348.62|0
1751978700000|2025-07-08 12:45:00|1350.95|1348.95|1350.89|1348.89|1352.68|1350.68|1350.5|1348.5|0
1751979000000|2025-07-08 12:50:00|1350.66|1348.66|1352.64|1350.64|1352.79|1350.79|1350.46|1348.46|0
1751979300000|2025-07-08 12:55:00|1352.86|1350.86|1354.63|1352.63|1354.67|1352.67|1352.37|1350.37|0
1751979600000|2025-07-08 13:00:00|1354.41|1352.41|1355.39|1353.39|1355.84|1353.84|1353.71|1351.71|0
1751979900000|2025-07-08 13:05:00|1355.38|1353.38|1355.47|1353.47|1356.15|1354.15|1354.99|1352.99|0
1751980200000|2025-07-08 13:10:00|1355.41|1353.41|1355.63|1353.63|1355.88|1353.88|1354.75|1352.75|0
1751980500000|2025-07-08 13:15:00|1355.41|1353.41|1353.98|1351.98|1355.55|1353.55|1353.69|1351.69|0
1751980800000|2025-07-08 13:20:00|1354.2|1352.2|1355.03|1352.43|1355.03|1352.76|1352.7|1350.7|0
1751981100000|2025-07-08 13:25:00|1354.58|1351.98|1353.22|1350.62|1354.8|1352.2|1352.77|1350.17|0
1751981400000|2025-07-08 13:30:00|1351.56|1349.56|1346.72|1344.72|1352.04|1350.04|1346.5|1344.5|0
1751981700000|2025-07-08 13:35:00|1346.5|1344.5|1347.34|1345.34|1349.22|1347.22|1346.27|1344.27|0
1751982000000|2025-07-08 13:40:00|1347.11|1345.11|1350.21|1348.21|1351.65|1349.65|1346.44|1344.44|0
1751982300000|2025-07-08 13:45:00|1349.98|1347.98|1352.44|1350.44|1355.54|1353.54|1349.98|1347.98|0
1751982600000|2025-07-08 13:50:00|1352.66|1350.66|1352.44|1350.44|1354.02|1352.02|1350.21|1348.21|0
1751982900000|2025-07-08 13:55:00|1352.21|1350.21|1347.25|1345.25|1353.16|1351.16|1346.91|1344.91|0
1751983200000|2025-07-08 14:00:00|1346.57|1344.57|1345.02|1343.02|1348.54|1346.54|1342.56|1340.56|0
1751983500000|2025-07-08 14:05:00|1345.24|1343.24|1342.04|1340.04|1345.24|1343.24|1339.69|1337.69|0
1751983800000|2025-07-08 14:10:00|1342.26|1340.26|1343.21|1341.21|1344.74|1342.74|1340.63|1338.63|0
1751984100000|2025-07-08 14:15:00|1343.81|1341.81|1342.89|1340.89|1346.69|1344.69|1342.31|1340.31|0
1751984400000|2025-07-08 14:20:00|1342.78|1340.78|1338.16|1336.16|1344.06|1342.06|1338.16|1336.16|0
1751984700000|2025-07-08 14:25:00|1338.32|1336.32|1340.22|1338.22|1340.97|1338.97|1337.29|1335.29|0
1751985000000|2025-07-08 14:30:00|1340.45|1338.45|1349.9|1347.9|1349.9|1347.9|1340.1|1338.1|0
1751985300000|2025-07-08 14:35:00|1350.12|1348.12|1352.54|1350.54|1353.43|1351.43|1348.38|1346.38|0
1751985600000|2025-07-08 14:40:00|1352.31|1350.31|1349.55|1347.55|1353.57|1351.57|1348.06|1346.06|0
1751985900000|2025-07-08 14:45:00|1349.77|1347.77|1345.49|1343.49|1350.02|1348.02|1342.36|1340.36|0
1751986200000|2025-07-08 14:50:00|1345.27|1343.27|1339.59|1337.59|1347.24|1345.24|1337.2|1335.2|0
1751986500000|2025-07-08 14:55:00|1339.36|1337.36|1343.48|1341.48|1343.48|1341.48|1335.82|1333.82|0
1751986800000|2025-07-08 15:00:00|1343.7|1341.7|1344.53|1342.53|1346.32|1344.32|1342.06|1340.06|0
1751987100000|2025-07-08 15:05:00|1344.19|1342.19|1347.68|1345.68|1348.69|1346.69|1344.19|1342.19|0
1751987400000|2025-07-08 15:10:00|1347.85|1345.85|1346.82|1344.82|1349.93|1347.93|1346.04|1344.04|0
1751987700000|2025-07-08 15:15:00|1346.77|1344.77|1344.45|1342.45|1347.64|1345.64|1344.07|1342.07|0
1751988000000|2025-07-08 15:20:00|1344.68|1342.68|1339.79|1337.79|1345.62|1343.62|1339.04|1337.04|0
1751988300000|2025-07-08 15:25:00|1339.56|1337.56|1339.4|1337.4|1342.45|1340.45|1337.29|1335.29|0
1751988600000|2025-07-08 15:30:00|1339.63|1337.63|1342.39|1340.39|1343.41|1341.41|1339.63|1337.63|0
1751988900000|2025-07-08 15:35:00|1342.16|1340.16|1345.5|1343.5|1345.72|1343.72|1341.77|1339.77|0
1751989200000|2025-07-08 15:40:00|1345.72|1343.72|1344.85|1342.85|1345.9|1343.9|1343.61|1341.61|0
1751989500000|2025-07-08 15:45:00|1345.07|1343.07|1348.09|1346.09|1348.69|1346.69|1344.7|1342.7|0
1751989800000|2025-07-08 15:50:00|1348.31|1346.31|1348.48|1346.48|1349.56|1347.56|1346.34|1344.34|0
1751990100000|2025-07-08 15:55:00|1348.71|1346.71|1349.75|1347.75|1351.08|1349.08|1347.96|1345.96|0
1751990400000|2025-07-08 16:00:00|1349.98|1347.98|1348.9|1346.9|1351.08|1349.08|1348.35|1346.35|0
1751990700000|2025-07-08 16:05:00|1348.68|1346.68|1345.24|1343.24|1348.68|1346.68|1344.49|1342.49|0
1751991000000|2025-07-08 16:10:00|1345.46|1343.46|1347.86|1345.86|1348.71|1346.71|1345.39|1343.39|0
1751991300000|2025-07-08 16:15:00|1347.64|1345.64|1349.17|1347.17|1350.33|1348.33|1347.19|1345.19|0
1751991600000|2025-07-08 16:20:00|1349.39|1347.39|1354.46|1352.46|1354.46|1352.46|1348.65|1346.65|0
1751991900000|2025-07-08 16:25:00|1354.69|1352.69|1356.86|1354.86|1358.68|1356.68|1354.52|1352.52|0
1751992200000|2025-07-08 16:30:00|1357.08|1355.08|1352.01|1350.01|1357.78|1355.78|1350.63|1348.63|0
1751992500000|2025-07-08 16:35:00|1351.79|1349.79|1349.99|1347.99|1352.72|1350.72|1343.62|1341.62|0
1751992800000|2025-07-08 16:40:00|1350.33|1348.33|1350.68|1348.68|1352.44|1350.44|1348.43|1346.43|0
1751993100000|2025-07-08 16:45:00|1350.46|1348.46|1350.16|1348.16|1352.02|1350.02|1349.05|1347.05|0
1751993400000|2025-07-08 16:50:00|1350.39|1348.39|1349.87|1347.87|1350.92|1348.92|1347.98|1345.98|0
1751993700000|2025-07-08 16:55:00|1350.1|1348.1|1347.22|1345.22|1351.05|1349.05|1346.32|1344.32|0
1751994000000|2025-07-08 17:00:00|1347.44|1345.44|1346.68|1344.68|1348.12|1346.12|1344.28|1342.28|0
1751994300000|2025-07-08 17:05:00|1346.45|1344.45|1343.16|1341.16|1346.45|1344.45|1342.97|1340.97|0
1751994600000|2025-07-08 17:10:00|1342.93|1340.93|1345.23|1343.23|1347.36|1345.36|1342.36|1340.36|0
1751994900000|2025-07-08 17:15:00|1344.78|1342.78|1341.79|1339.79|1345.51|1343.51|1338.28|1336.28|0
1751995200000|2025-07-08 17:20:00|1342.24|1340.24|1345.53|1343.53|1345.55|1343.55|1339.32|1337.32|0
1751995500000|2025-07-08 17:25:00|1345.19|1343.19|1347.15|1345.15|1347.41|1345.41|1344.03|1342.03|0
1751995800000|2025-07-08 17:30:00|1347.37|1345.37|1342.92|1340.92|1349.64|1347.64|1342.24|1340.24|0
1751996100000|2025-07-08 17:35:00|1342.69|1340.69|1342.96|1340.96|1344.44|1342.44|1341.83|1339.83|0
1751996400000|2025-07-08 17:40:00|1343.08|1341.08|1343.68|1341.68|1344.13|1342.13|1341.8|1339.8|0
1751996700000|2025-07-08 17:45:00|1343.45|1341.45|1344.67|1342.67|1345.86|1343.86|1343.09|1341.09|0
1751997000000|2025-07-08 17:50:00|1344.58|1342.58|1349.4|1347.4|1350.57|1348.57|1343.45|1341.45|0
1751997300000|2025-07-08 17:55:00|1349.63|1347.63|1350.52|1348.52|1351.36|1349.36|1348.92|1346.92|0
1751997600000|2025-07-08 18:00:00|1350.29|1348.29|1348.83|1346.83|1350.47|1348.47|1348|1346|0
1751997900000|2025-07-08 18:05:00|1348.71|1346.71|1349.8|1347.8|1350.61|1348.61|1348.38|1346.38|0
1751998200000|2025-07-08 18:10:00|1349.58|1347.58|1350.17|1348.17|1351.52|1349.52|1349.58|1347.58|0
1751998500000|2025-07-08 18:15:00|1350.39|1348.39|1349.92|1347.92|1351.22|1349.22|1349.5|1347.5|0
1751998800000|2025-07-08 18:20:00|1350.14|1348.14|1347.83|1345.83|1350.37|1348.37|1346.19|1344.19|0
1751999100000|2025-07-08 18:25:00|1347.6|1345.6|1345.39|1343.39|1347.9|1345.9|1345.23|1343.23|0
1751999400000|2025-07-08 18:30:00|1345.62|1343.62|1344.24|1342.24|1345.85|1343.85|1342.49|1340.49|0
1751999700000|2025-07-08 18:35:00|1344.01|1342.01|1347.37|1345.37|1347.45|1345.45|1343.78|1341.78|0
1752000000000|2025-07-08 18:40:00|1347.14|1345.14|1343.1|1341.1|1347.68|1345.68|1342.93|1340.93|0
1752000300000|2025-07-08 18:45:00|1342.87|1340.87|1344.43|1342.43|1344.86|1342.86|1342.2|1340.2|0
1752000600000|2025-07-08 18:50:00|1343.98|1341.98|1344.52|1342.52|1345.82|1343.82|1343.28|1341.28|0
1752000900000|2025-07-08 18:55:00|1344.75|1342.75|1343.34|1341.34|1345.6|1343.6|1343.02|1341.02|0
1752001200000|2025-07-08 19:00:00|1342.89|1340.89|1343.92|1341.92|1345.31|1343.31|1342.66|1340.66|0
1752001500000|2025-07-08 19:05:00|1343.97|1341.97|1342.81|1340.81|1344.98|1342.98|1342.29|1340.29|0
1752001800000|2025-07-08 19:10:00|1342.58|1340.58|1342.2|1340.2|1343.33|1341.33|1340.02|1338.02|0
1752002100000|2025-07-08 19:15:00|1341.97|1339.97|1343.04|1341.04|1343.04|1341.04|1341.38|1339.38|0
1752002400000|2025-07-08 19:20:00|1342.81|1340.81|1341.43|1339.43|1344.41|1342.41|1340.93|1338.93|0
1752002700000|2025-07-08 19:25:00|1341.52|1339.52|1344.34|1342.34|1344.58|1342.58|1340.67|1338.67|0
1752003000000|2025-07-08 19:30:00|1344.12|1342.12|1343.77|1341.77|1344.77|1342.77|1342.88|1340.88|0
1752003300000|2025-07-08 19:35:00|1343.66|1341.66|1342.13|1340.13|1344.22|1342.22|1341.96|1339.96|0
1752003600000|2025-07-08 19:40:00|1341.9|1339.9|1341.38|1339.38|1342.8|1340.8|1340.54|1338.54|0
1752003900000|2025-07-08 19:45:00|1341.15|1339.15|1345.2|1343.2|1345.62|1343.62|1340.92|1338.92|0
1752004200000|2025-07-08 19:50:00|1346.78|1344.78|1342.35|1340.35|1346.78|1344.78|1340.11|1338.11|0
1752004500000|2025-07-08 19:55:00|1343.25|1341.25|1343.89|1341.89|1345.02|1343.02|1340.9|1338.9|0
1752004800000|2025-07-08 20:00:00|1342.54|1340.54|1344.79|1342.79|1345.62|1343.62|1341.61|1339.61|0
1752005100000|2025-07-08 20:05:00|1344.57|1342.57|1344.95|1342.95|1345.9|1343.9|1343.97|1341.97|0
1752005400000|2025-07-08 20:10:00|1345.18|1343.18|1343.86|1341.86|1345.18|1343.18|1343.32|1341.32|0
1752005700000|2025-07-08 20:15:00|1343.64|1341.64|1343.96|1341.96|1344.45|1342.45|1343.33|1341.33|0
1752006000000|2025-07-08 20:20:00|1344.04|1342.04|1344.63|1342.63|1344.74|1342.74|1344.04|1342.04|0
1752006300000|2025-07-08 20:25:00|1344.85|1342.85|1344.33|1342.33|1345.48|1343.48|1344.33|1342.33|0
1752006600000|2025-07-08 20:30:00|1344.38|1342.38|1343.62|1341.62|1344.61|1342.61|1343.48|1341.48|0
1752006900000|2025-07-08 20:35:00|1343.47|1341.47|1343.66|1341.66|1343.86|1341.86|1343.11|1341.11|0
1752007200000|2025-07-08 20:40:00|1343.53|1341.53|1344.97|1342.97|1345.59|1343.59|1343.25|1341.25|0
1752007500000|2025-07-08 20:45:00|1344.74|1342.74|1343.57|1341.57|1344.74|1342.74|1343.3|1341.3|0
1752007800000|2025-07-08 20:50:00|1343.79|1341.79|1344.27|1342.27|1344.27|1342.27|1343.25|1341.25|0
1752008100000|2025-07-08 20:55:00|1344.34|1341.74|1344.11|1341.51|1344.34|1341.74|1343.89|1341.29|0
1752008400000|2025-07-08 21:00:00|1344.36|1341.76|1344.29|1341.69|1344.75|1342.15|1344.28|1341.68|0
1752008700000|2025-07-08 21:05:00|1344.09|1341.49|1344.29|1341.69|1344.29|1341.69|1344.09|1341.49|0
1752009000000|2025-07-08 21:10:00|1344.08|1341.48|1344.38|1341.78|1344.46|1341.86|1344.08|1341.48|0
1752009600000|2025-07-08 21:20:00|1344.46|1341.86|1344.38|1341.78|1344.46|1341.86|1344.13|1341.53|0
1752009900000|2025-07-08 21:25:00|1344.33|1341.73|1344.21|1341.61|1344.33|1341.73|1343.58|1340.98|0
1752010200000|2025-07-08 21:30:00|1344.33|1341.73|1344.33|1341.73|1344.33|1341.73|1344.33|1341.73|0
1752010500000|2025-07-08 21:35:00|1344.41|1341.81|1344.49|1341.89|1344.58|1341.98|1344.41|1341.81|0
1752010800000|2025-07-08 21:40:00|1344.54|1341.94|1343.79|1341.19|1344.54|1341.94|1343.79|1341.19|0
1752011100000|2025-07-08 21:45:00|1343.77|1341.17|1344.18|1341.58|1344.18|1341.58|1343.77|1341.17|0
1752011400000|2025-07-08 21:50:00|1344.23|1341.63|1344.26|1341.66|1344.52|1341.92|1344.23|1341.63|0
1752011700000|2025-07-08 21:55:00|1344.25|1341.65|1344.28|1341.68|1344.47|1341.87|1344.21|1341.61|0
1752012000000|2025-07-08 22:00:00|1345.34|1342.74|1347.6|1345|1347.82|1345.22|1344.67|1342.07|0
1752012300000|2025-07-08 22:05:00|1347.48|1344.88|1346.69|1344.09|1347.7|1345.1|1346.47|1343.87|0
1752012600000|2025-07-08 22:10:00|1346.8|1344.2|1345.12|1342.52|1346.92|1344.32|1344.66|1342.06|0
1752012900000|2025-07-08 22:15:00|1345|1342.4|1345.45|1342.85|1345.79|1343.19|1345|1342.4|0
1752013200000|2025-07-08 22:20:00|1345.56|1342.96|1344.89|1342.29|1345.56|1342.96|1344.89|1342.29|0
1752013500000|2025-07-08 22:25:00|1344.66|1342.06|1344.99|1342.39|1345.56|1342.96|1344.44|1341.84|0
1752013800000|2025-07-08 22:30:00|1345.11|1342.51|1344.89|1342.29|1345.11|1342.51|1343.31|1340.71|0
1752014100000|2025-07-08 22:35:00|1344.66|1342.06|1344.54|1341.94|1344.66|1342.06|1343.53|1340.93|0
1752014400000|2025-07-08 22:40:00|1344.66|1342.06|1344.43|1341.83|1344.88|1342.28|1344.32|1341.72|0
1752014700000|2025-07-08 22:45:00|1343.98|1341.38|1344.88|1342.28|1345.11|1342.51|1343.98|1341.38|0
1752015000000|2025-07-08 22:50:00|1345.33|1342.73|1344.88|1342.28|1345.56|1342.96|1344.88|1342.28|0
1752015300000|2025-07-08 22:55:00|1345.11|1342.51|1345.56|1342.96|1345.56|1342.96|1345.11|1342.51|0
1752015600000|2025-07-08 23:00:00|1346.23|1343.63|1345.55|1342.95|1346.23|1343.63|1345.55|1342.95|0
1752015900000|2025-07-08 23:05:00|1345.78|1343.18|1347.36|1344.76|1347.58|1344.98|1345.78|1343.18|0
1752016200000|2025-07-08 23:10:00|1347.24|1344.64|1346.9|1344.3|1347.36|1344.76|1346.79|1344.19|0
1752016500000|2025-07-08 23:15:00|1347.13|1344.53|1347.58|1344.98|1348.26|1345.66|1346.9|1344.3|0
1752016800000|2025-07-08 23:20:00|1347.35|1344.75|1344.42|1341.82|1347.58|1344.98|1342.95|1340.35|0
1752017100000|2025-07-08 23:25:00|1344.65|1342.05|1344.42|1341.82|1345.32|1342.72|1344.2|1341.6|0
1752017400000|2025-07-08 23:30:00|1344.65|1342.05|1343.29|1340.69|1344.65|1342.05|1343.07|1340.47|0
1752017700000|2025-07-08 23:35:00|1343.07|1340.47|1343.74|1341.14|1343.74|1341.14|1342.62|1340.02|0
1752018000000|2025-07-08 23:40:00|1343.52|1340.92|1344.53|1341.93|1344.75|1342.15|1343.07|1340.47|0
1752018300000|2025-07-08 23:45:00|1344.42|1341.82|1343.52|1340.92|1344.87|1342.27|1343.52|1340.92|0
1752018600000|2025-07-08 23:50:00|1343.74|1341.14|1343.29|1340.69|1344.19|1341.59|1343.06|1340.46|0
1752018900000|2025-07-08 23:55:00|1343.51|1340.91|1342.84|1340.24|1343.74|1341.14|1341.71|1339.11|0
1752019200000|2025-07-09 00:00:00|1342.04|1339.44|1339.91|1337.31|1342.39|1339.79|1339.68|1337.08|0
1752019500000|2025-07-09 00:05:00|1339.68|1337.08|1340.58|1337.98|1341.03|1338.43|1339.01|1336.41|0
1752019800000|2025-07-09 00:10:00|1340.36|1337.76|1336.98|1334.38|1340.36|1337.76|1336.53|1333.93|0
1752020100000|2025-07-09 00:15:00|1336.75|1334.15|1338.32|1336.32|1338.32|1336.32|1336.66|1334.15|0
1752020400000|2025-07-09 00:20:00|1338.09|1336.09|1338.08|1336.08|1338.71|1336.71|1337.72|1335.72|0
1752020700000|2025-07-09 00:25:00|1337.86|1335.86|1337.27|1335.27|1337.96|1335.96|1336.76|1334.76|0
1752021000000|2025-07-09 00:30:00|1337.49|1335.49|1336.65|1334.65|1337.59|1335.59|1336.65|1334.65|0
1752021300000|2025-07-09 00:35:00|1336.2|1334.2|1337.07|1335.07|1338.11|1336.11|1335.69|1333.69|0
1752021600000|2025-07-09 00:40:00|1337.3|1335.3|1337.97|1335.97|1338.53|1336.53|1337.3|1335.3|0
1752021900000|2025-07-09 00:45:00|1338.08|1336.08|1338.97|1336.97|1339.51|1337.51|1337.75|1335.75|0
1752022200000|2025-07-09 00:50:00|1338.86|1336.86|1338.22|1336.22|1339.41|1337.41|1337.97|1335.97|0
1752022500000|2025-07-09 00:55:00|1338.3|1336.3|1337.25|1335.25|1338.65|1336.65|1336.31|1334.31|0
1752022800000|2025-07-09 01:00:00|1336.9|1334.9|1339.45|1337.45|1339.51|1337.51|1336.42|1334.42|0
1752023100000|2025-07-09 01:05:00|1339.34|1337.34|1340.93|1338.93|1341.15|1339.15|1338.87|1336.87|0
1752023400000|2025-07-09 01:10:00|1340.82|1338.82|1339.95|1337.95|1341.19|1339.19|1339.76|1337.76|0
1752023700000|2025-07-09 01:15:00|1340.06|1338.06|1338.26|1336.26|1340.19|1338.19|1338.02|1336.02|0
1752024000000|2025-07-09 01:20:00|1338.28|1336.28|1338.56|1336.56|1338.95|1336.95|1338.01|1336.01|0
1752024300000|2025-07-09 01:25:00|1338.45|1336.45|1337.52|1335.52|1338.99|1336.99|1337.09|1335.09|0
1752024600000|2025-07-09 01:30:00|1337.3|1335.3|1334.96|1332.96|1337.3|1335.3|1332.72|1330.72|0
1752024900000|2025-07-09 01:35:00|1335.08|1333.08|1336.63|1334.63|1337.07|1335.07|1335.08|1333.08|0
1752025200000|2025-07-09 01:40:00|1336.86|1334.86|1337.8|1335.8|1338.49|1336.49|1336.63|1334.63|0
1752025500000|2025-07-09 01:45:00|1338.02|1336.02|1339.1|1337.1|1339.17|1337.17|1337.29|1335.29|0
1752025800000|2025-07-09 01:50:00|1338.98|1336.98|1339.84|1337.84|1339.99|1337.99|1338.36|1336.36|0
1752026100000|2025-07-09 01:55:00|1339.95|1337.95|1341.15|1339.15|1341.57|1339.57|1339.68|1337.68|0
1752026400000|2025-07-09 02:00:00|1341.37|1339.37|1342.5|1340.5|1342.86|1340.86|1340.64|1338.64|0
1752026700000|2025-07-09 02:05:00|1342.72|1340.72|1341.06|1339.06|1342.92|1340.92|1341.06|1339.06|0
1752027000000|2025-07-09 02:10:00|1341.01|1339.01|1341.76|1339.76|1341.92|1339.92|1340.51|1338.51|0
1752027300000|2025-07-09 02:15:00|1341.65|1339.65|1340.8|1338.8|1342.05|1340.05|1340.8|1338.8|0
1752027600000|2025-07-09 02:20:00|1341.02|1339.02|1339.87|1337.87|1341.26|1339.26|1339.73|1337.73|0
1752027900000|2025-07-09 02:25:00|1339.89|1337.89|1340.48|1338.48|1340.68|1338.68|1339.89|1337.89|0
1752028200000|2025-07-09 02:30:00|1340.26|1338.26|1340.14|1338.14|1340.71|1338.71|1339.9|1337.9|0
1752028500000|2025-07-09 02:35:00|1340.37|1338.37|1339.49|1337.49|1340.39|1338.39|1338.88|1336.88|0
1752028800000|2025-07-09 02:40:00|1339.37|1337.37|1339.78|1337.78|1339.98|1337.98|1339.23|1337.23|0
1752029100000|2025-07-09 02:45:00|1339.9|1337.9|1339.34|1337.34|1340.37|1338.37|1339.34|1337.34|0
1752029400000|2025-07-09 02:50:00|1339.23|1337.23|1339.66|1337.66|1340.08|1338.08|1339.23|1337.23|0
1752029700000|2025-07-09 02:55:00|1339.7|1337.7|1339.51|1337.51|1340.09|1338.09|1339.34|1337.34|0
1752030000000|2025-07-09 03:00:00|1339.63|1337.63|1339.65|1337.65|1340.27|1338.27|1339.39|1337.39|0
1752030300000|2025-07-09 03:05:00|1339.54|1337.54|1339.69|1337.69|1340.11|1338.11|1339.26|1337.26|0
1752030600000|2025-07-09 03:10:00|1339.58|1337.58|1339.31|1337.31|1340.03|1338.03|1338.78|1336.78|0
1752030900000|2025-07-09 03:15:00|1339.19|1337.19|1338.68|1336.68|1339.24|1337.24|1338.28|1336.28|0
1752031200000|2025-07-09 03:20:00|1338.57|1336.57|1338.11|1336.11|1338.68|1336.68|1336.98|1334.98|0
1752031500000|2025-07-09 03:25:00|1338.33|1336.33|1339.51|1337.51|1339.8|1337.8|1337.69|1335.69|0
1752031800000|2025-07-09 03:30:00|1339.29|1337.29|1339.48|1337.48|1339.75|1337.75|1338.76|1336.76|0
1752032100000|2025-07-09 03:35:00|1339.6|1337.6|1338.32|1336.32|1339.6|1337.6|1337.9|1335.9|0
1752032400000|2025-07-09 03:40:00|1338.43|1336.43|1337.68|1335.68|1338.55|1336.55|1337.3|1335.3|0
1752032700000|2025-07-09 03:45:00|1337.45|1335.45|1337.75|1335.75|1338.28|1336.28|1337.43|1335.43|0
1752033000000|2025-07-09 03:50:00|1337.87|1335.87|1339.25|1337.25|1339.31|1337.31|1337.75|1335.75|0
1752033300000|2025-07-09 03:55:00|1338.98|1336.98|1337.52|1335.52|1339.25|1337.25|1336.86|1334.86|0
1752033600000|2025-07-09 04:00:00|1337.64|1335.64|1337.65|1335.65|1338.22|1336.22|1337.24|1335.24|0
1752033900000|2025-07-09 04:05:00|1337.26|1335.26|1337.63|1335.63|1337.94|1335.94|1336.91|1334.91|0
1752034200000|2025-07-09 04:10:00|1338.05|1336.05|1337.46|1335.46|1338.42|1336.42|1337.25|1335.25|0
1752034500000|2025-07-09 04:15:00|1337.6|1335.6|1337.9|1335.9|1338.29|1336.29|1337.35|1335.35|0
1752034800000|2025-07-09 04:20:00|1337.91|1335.91|1337.62|1335.62|1338.33|1336.33|1337.4|1335.4|0
1752035100000|2025-07-09 04:25:00|1337.64|1335.64|1338.14|1336.14|1338.14|1336.14|1337.29|1335.29|0
1752035400000|2025-07-09 04:30:00|1337.92|1335.92|1338.37|1336.37|1338.79|1336.79|1337.6|1335.6|0
1752035700000|2025-07-09 04:35:00|1338.49|1336.49|1340.11|1338.11|1340.31|1338.31|1338.32|1336.32|0
1752036000000|2025-07-09 04:40:00|1340.34|1338.34|1341.05|1339.05|1341.72|1339.72|1340.22|1338.22|0
1752036300000|2025-07-09 04:45:00|1341.35|1339.35|1340.99|1338.99|1341.7|1339.7|1340.6|1338.6|0
1752036600000|2025-07-09 04:50:00|1341.22|1339.22|1340.61|1338.61|1341.22|1339.22|1339.9|1337.9|0
1752036900000|2025-07-09 04:55:00|1340.69|1338.69|1340.56|1338.56|1341.01|1339.01|1339.97|1337.97|0
1752037200000|2025-07-09 05:00:00|1340.44|1338.44|1340.6|1338.6|1340.91|1338.91|1340.15|1338.15|0
1752037500000|2025-07-09 05:05:00|1340.37|1338.37|1340.18|1338.18|1340.75|1338.75|1340.04|1338.04|0
1752037800000|2025-07-09 05:10:00|1340.25|1338.25|1339.76|1337.76|1340.46|1338.46|1339.48|1337.48|0
1752038100000|2025-07-09 05:15:00|1339.87|1337.87|1338.26|1336.26|1339.98|1337.98|1337.56|1335.56|0
1752038400000|2025-07-09 05:20:00|1338.38|1336.38|1337.95|1335.95|1338.95|1336.95|1337.7|1335.7|0
1752038700000|2025-07-09 05:25:00|1337.72|1335.72|1336.82|1334.82|1338.18|1336.18|1336.16|1334.16|0
1752039000000|2025-07-09 05:30:00|1337.04|1335.04|1338.65|1336.65|1339.1|1337.1|1336.37|1334.37|0
1752039300000|2025-07-09 05:35:00|1338.87|1336.87|1338.67|1336.67|1339.46|1337.46|1338.41|1336.41|0
1752039600000|2025-07-09 05:40:00|1338.76|1336.76|1338.71|1336.71|1339.68|1337.68|1338.21|1336.21|0
1752039900000|2025-07-09 05:45:00|1338.82|1336.82|1337.57|1335.57|1339.09|1337.09|1337.1|1335.1|0
1752040200000|2025-07-09 05:50:00|1337.35|1335.35|1338.26|1336.26|1338.26|1336.26|1337.29|1335.29|0
1752040500000|2025-07-09 05:55:00|1338.03|1336.03|1338.11|1336.11|1338.56|1336.56|1337.3|1335.3|0
1752040800000|2025-07-09 06:00:00|1338|1336|1337.13|1335.13|1338.15|1336.15|1336.71|1334.71|0
1752041100000|2025-07-09 06:05:00|1337.01|1335.01|1334.33|1332.33|1337.13|1335.13|1333.28|1331.28|0
1752041400000|2025-07-09 06:10:00|1334.22|1332.22|1335.95|1333.95|1335.95|1333.95|1333.87|1331.87|0
1752041700000|2025-07-09 06:15:00|1335.72|1333.72|1335.37|1333.37|1335.91|1333.91|1334.84|1332.84|0
1752042000000|2025-07-09 06:20:00|1335.59|1333.59|1336.55|1334.55|1337.54|1335.54|1335.24|1333.24|0
1752042300000|2025-07-09 06:25:00|1336.32|1334.32|1337.32|1335.32|1337.92|1335.92|1336.1|1334.1|0
1752042600000|2025-07-09 06:30:00|1337.54|1335.54|1338.16|1336.16|1339.25|1337.25|1337.28|1335.28|0
1752042900000|2025-07-09 06:35:00|1337.94|1335.94|1338.26|1336.26|1338.89|1336.89|1336.13|1334.13|0
1752043200000|2025-07-09 06:40:00|1338.16|1336.16|1337.81|1335.81|1338.38|1336.38|1337.19|1335.19|0
1752043500000|2025-07-09 06:45:00|1337.74|1335.74|1340.06|1338.06|1340.06|1338.06|1337.74|1335.74|0
1752043800000|2025-07-09 06:50:00|1339.84|1337.84|1342.45|1340.45|1342.62|1340.62|1339.84|1337.84|0
1752044100000|2025-07-09 06:55:00|1342.57|1340.57|1342.21|1340.21|1342.84|1340.84|1341.49|1339.49|0
1752044400000|2025-07-09 07:00:00|1342.33|1340.33|1342|1340|1343.66|1341.66|1341.76|1339.76|0
1752044700000|2025-07-09 07:05:00|1342.22|1340.22|1340.3|1338.3|1342.68|1340.68|1339.8|1337.8|0
1752045000000|2025-07-09 07:10:00|1340.08|1338.08|1338.98|1336.98|1340.93|1338.93|1338.39|1336.39|0
1752045300000|2025-07-09 07:15:00|1338.87|1336.87|1340.45|1338.45|1340.45|1338.45|1338.68|1336.68|0
1752045600000|2025-07-09 07:20:00|1340.22|1338.22|1342.14|1340.14|1342.77|1340.77|1339.66|1337.66|0
1752045900000|2025-07-09 07:25:00|1341.92|1339.92|1341.13|1339.13|1342.41|1340.41|1340.57|1338.57|0
1752046200000|2025-07-09 07:30:00|1341.24|1339.24|1341.14|1339.14|1341.42|1339.42|1339.85|1337.85|0
1752046500000|2025-07-09 07:35:00|1341.19|1339.19|1340.96|1338.96|1341.68|1339.68|1340.59|1338.59|0
1752046800000|2025-07-09 07:40:00|1341.18|1339.18|1342.34|1340.34|1342.52|1340.52|1341.17|1339.17|0
1752047100000|2025-07-09 07:45:00|1342.44|1340.44|1344.64|1342.64|1345.14|1343.14|1342.2|1340.2|0
1752047400000|2025-07-09 07:50:00|1344.86|1342.86|1344.01|1342.01|1344.86|1342.86|1343.6|1341.6|0
1752047700000|2025-07-09 07:55:00|1343.78|1341.78|1343.46|1341.46|1344.41|1342.41|1343.31|1341.31|0
1752048000000|2025-07-09 08:00:00|1343.34|1341.34|1344.42|1342.42|1344.72|1342.72|1341.93|1339.93|0
1752048300000|2025-07-09 08:05:00|1344.27|1342.27|1344.02|1342.02|1344.94|1342.94|1343.3|1341.3|0
1752048600000|2025-07-09 08:10:00|1343.79|1341.79|1342.54|1340.54|1343.85|1341.85|1342.24|1340.24|0
1752048900000|2025-07-09 08:15:00|1342.76|1340.76|1343.32|1341.32|1344.26|1342.26|1342.51|1340.51|0
1752049200000|2025-07-09 08:20:00|1343.21|1341.21|1342.05|1340.05|1343.21|1341.21|1340.91|1338.91|0
1752049500000|2025-07-09 08:25:00|1342.12|1340.12|1343.81|1341.81|1343.83|1341.83|1341.54|1339.54|0
1752049800000|2025-07-09 08:30:00|1343.92|1341.92|1344.71|1342.71|1345.11|1343.11|1343.25|1341.25|0
1752050100000|2025-07-09 08:35:00|1344.76|1342.76|1344.5|1342.5|1345.12|1343.12|1344.11|1342.11|0
1752050400000|2025-07-09 08:40:00|1344.73|1342.73|1343.78|1341.78|1344.73|1342.73|1343.06|1341.06|0
1752050700000|2025-07-09 08:45:00|1343.66|1341.66|1342.36|1340.36|1344.1|1342.1|1342.16|1340.16|0
1752051000000|2025-07-09 08:50:00|1342.48|1340.48|1342.87|1340.87|1343.43|1341.43|1342.13|1340.13|0
1752051300000|2025-07-09 08:55:00|1342.96|1340.96|1342.55|1340.55|1343.24|1341.24|1342.13|1340.13|0
1752051600000|2025-07-09 09:00:00|1342.78|1340.78|1343.58|1341.58|1343.89|1341.89|1342.43|1340.43|0
1752051900000|2025-07-09 09:05:00|1343.4|1341.4|1343.57|1341.57|1343.67|1341.67|1343.12|1341.12|0
1752052200000|2025-07-09 09:10:00|1343.68|1341.68|1347.33|1345.33|1347.86|1345.86|1343.64|1341.64|0
1752052500000|2025-07-09 09:15:00|1347.56|1345.56|1349.91|1347.91|1352.31|1350.31|1347.02|1345.02|0
1752052800000|2025-07-09 09:20:00|1350.59|1348.59|1352.06|1350.06|1352.26|1350.26|1349.72|1347.72|0
1752053100000|2025-07-09 09:25:00|1351.83|1349.83|1352.13|1350.13|1352.74|1350.74|1350.37|1348.37|0
1752053400000|2025-07-09 09:30:00|1352.5|1350.5|1351.3|1349.3|1352.94|1350.94|1350.58|1348.58|0
1752053700000|2025-07-09 09:35:00|1351.07|1349.07|1351.69|1349.69|1351.69|1349.69|1350.7|1348.7|0
1752054000000|2025-07-09 09:40:00|1351.8|1349.8|1352.74|1350.74|1353.15|1351.15|1351.8|1349.8|0
1752054300000|2025-07-09 09:45:00|1352.42|1350.42|1351.38|1349.38|1352.84|1350.84|1350.74|1348.74|0
1752054600000|2025-07-09 09:50:00|1351.05|1349.05|1351.33|1349.33|1352.01|1350.01|1351.05|1349.05|0
1752054900000|2025-07-09 09:55:00|1351.44|1349.44|1350.64|1348.64|1351.57|1349.57|1350.26|1348.26|0
1752055200000|2025-07-09 10:00:00|1350.87|1348.87|1349.55|1347.55|1350.87|1348.87|1349.55|1347.55|0
1752055500000|2025-07-09 10:05:00|1349.43|1347.43|1348.56|1346.56|1349.77|1347.77|1347.92|1345.92|0
1752055800000|2025-07-09 10:10:00|1348.66|1346.66|1350.6|1348.6|1350.64|1348.64|1347.82|1345.82|0
1752056100000|2025-07-09 10:15:00|1350.71|1348.71|1349.72|1347.72|1351.63|1349.63|1349.47|1347.47|0
1752056400000|2025-07-09 10:20:00|1349.94|1347.94|1350.18|1348.18|1350.65|1348.65|1349.69|1347.69|0
1752056700000|2025-07-09 10:25:00|1350.39|1348.39|1350.42|1348.42|1350.89|1348.89|1349.75|1347.75|0
1752057000000|2025-07-09 10:30:00|1350.53|1348.53|1351.05|1349.05|1351.78|1349.78|1350|1348|0
1752057300000|2025-07-09 10:35:00|1350.93|1348.93|1351.34|1349.34|1351.93|1349.93|1350.93|1348.93|0
1752057600000|2025-07-09 10:40:00|1351.56|1349.56|1350.24|1348.24|1352.14|1350.14|1349.52|1347.52|0
1752057900000|2025-07-09 10:45:00|1350.01|1348.01|1350.22|1348.22|1350.79|1348.79|1349.85|1347.85|0
1752058200000|2025-07-09 10:50:00|1350.18|1348.18|1350.09|1348.09|1350.88|1348.88|1349.08|1347.08|0
1752058500000|2025-07-09 10:55:00|1350.11|1348.11|1351.08|1349.08|1351.08|1349.08|1349.89|1347.89|0
1752058800000|2025-07-09 11:00:00|1351.18|1349.18|1350.6|1348.6|1351.85|1349.85|1349.95|1347.95|0
1752059100000|2025-07-09 11:05:00|1350.48|1348.48|1350.31|1348.31|1350.73|1348.73|1349.58|1347.58|0
1752059400000|2025-07-09 11:10:00|1350.35|1348.35|1353.16|1351.16|1353.16|1351.16|1350.35|1348.35|0
1752059700000|2025-07-09 11:15:00|1352.94|1350.94|1352.36|1350.36|1352.94|1350.94|1351.94|1349.94|0
1752060000000|2025-07-09 11:20:00|1352.48|1350.48|1353.91|1351.91|1354.13|1352.13|1351.81|1349.81|0
1752060300000|2025-07-09 11:25:00|1353.68|1351.68|1353.7|1351.7|1354.25|1352.25|1352.93|1350.93|0
1752060600000|2025-07-09 11:30:00|1353.8|1351.8|1354.35|1352.35|1355.89|1353.89|1353.56|1351.56|0
1752060900000|2025-07-09 11:35:00|1354.58|1352.58|1354.29|1352.29|1355.17|1353.17|1354.02|1352.02|0
1752061200000|2025-07-09 11:40:00|1354.06|1352.06|1353.29|1351.29|1354.24|1352.24|1352.36|1350.36|0
1752061500000|2025-07-09 11:45:00|1353.06|1351.06|1355.33|1353.33|1355.4|1353.4|1352.31|1350.31|0
1752061800000|2025-07-09 11:50:00|1355.3|1353.3|1354.68|1352.68|1355.82|1353.82|1354.21|1352.21|0
1752062100000|2025-07-09 11:55:00|1354.45|1352.45|1353.93|1351.93|1354.78|1352.78|1353.78|1351.78|0
1752062400000|2025-07-09 12:00:00|1353.48|1351.48|1353.28|1351.28|1354.12|1352.12|1352.45|1350.45|0
1752062700000|2025-07-09 12:05:00|1353.06|1351.06|1355.01|1353.01|1355.01|1353.01|1352.9|1350.9|0
1752063000000|2025-07-09 12:10:00|1354.48|1352.48|1355.93|1353.93|1356.74|1354.74|1354.25|1352.25|0
1752063300000|2025-07-09 12:15:00|1356.03|1354.03|1355.94|1353.94|1356.32|1354.32|1355.42|1353.42|0
1752063600000|2025-07-09 12:20:00|1355.72|1353.72|1356.35|1354.35|1357.52|1355.52|1355.16|1353.16|0
1752063900000|2025-07-09 12:25:00|1356.4|1354.4|1355.9|1353.9|1356.4|1354.4|1355.15|1353.15|0
1752064200000|2025-07-09 12:30:00|1356.01|1354.01|1355.61|1353.61|1356.16|1354.16|1354.93|1352.93|0
1752064500000|2025-07-09 12:35:00|1355.64|1353.64|1355.67|1353.67|1356.17|1354.17|1355.16|1353.16|0
1752064800000|2025-07-09 12:40:00|1355.55|1353.55|1356.99|1354.99|1357.12|1355.12|1355.46|1353.46|0
1752065100000|2025-07-09 12:45:00|1356.88|1354.88|1358.49|1356.49|1358.94|1356.94|1356.64|1354.64|0
1752065400000|2025-07-09 12:50:00|1356.46|1354.46|1356.63|1354.63|1359.17|1357.17|1356.11|1354.11|0
1752065700000|2025-07-09 12:55:00|1356.17|1354.17|1356.23|1354.23|1356.4|1354.4|1354.66|1352.66|0
1752066000000|2025-07-09 13:00:00|1356.01|1354.01|1357.98|1355.98|1357.98|1355.98|1355.09|1353.09|0
1752066300000|2025-07-09 13:05:00|1357.95|1355.95|1358.03|1356.03|1358.6|1356.6|1357.34|1355.34|0
1752066600000|2025-07-09 13:10:00|1358.26|1356.26|1360.82|1358.82|1360.82|1358.82|1357.97|1355.97|0
1752066900000|2025-07-09 13:15:00|1360.71|1358.71|1360.27|1358.27|1360.74|1358.74|1359.75|1357.75|0
1752067200000|2025-07-09 13:20:00|1360.15|1358.15|1360.98|1358.38|1361.24|1359.24|1360.07|1358.07|0
1752067500000|2025-07-09 13:25:00|1360.52|1357.92|1363.69|1361.09|1363.69|1361.09|1360.52|1357.92|0
1752067800000|2025-07-09 13:30:00|1364.7|1362.7|1370.66|1368.66|1370.96|1368.96|1363.91|1361.91|0
1752068100000|2025-07-09 13:35:00|1370.54|1368.54|1373.71|1371.71|1373.71|1371.71|1369.99|1367.99|0
1752068400000|2025-07-09 13:40:00|1373.93|1371.93|1376.12|1374.12|1377.03|1375.03|1372.61|1370.61|0
1752068700000|2025-07-09 13:45:00|1376.22|1374.22|1380.39|1378.39|1380.42|1378.42|1376.22|1374.22|0
1752069000000|2025-07-09 13:50:00|1380.85|1378.85|1379.79|1377.79|1382.19|1380.19|1378.9|1376.9|0
1752069300000|2025-07-09 13:55:00|1379.33|1377.33|1377.98|1375.98|1380.01|1378.01|1376.53|1374.53|0
1752069600000|2025-07-09 14:00:00|1378.21|1376.21|1376.48|1374.48|1380.3|1378.3|1375.93|1373.93|0
1752069900000|2025-07-09 14:05:00|1376.7|1374.7|1377.59|1375.59|1379.65|1377.65|1374.79|1372.79|0
1752070200000|2025-07-09 14:10:00|1377.74|1375.74|1377.85|1375.85|1378.76|1376.76|1375.93|1373.93|0
1752070500000|2025-07-09 14:15:00|1377.7|1375.7|1374.5|1372.5|1378.44|1376.44|1374.5|1372.5|0
1752070800000|2025-07-09 14:20:00|1375.32|1373.32|1375.23|1373.23|1376.52|1374.52|1374.49|1372.49|0
1752071100000|2025-07-09 14:25:00|1375.04|1373.04|1369.62|1367.62|1376.33|1374.33|1368.08|1366.08|0
1752071400000|2025-07-09 14:30:00|1369.79|1367.79|1362.01|1360.01|1369.79|1367.79|1359.59|1357.59|0
1752071700000|2025-07-09 14:35:00|1362.11|1360.11|1362.21|1360.21|1364.14|1362.14|1354.84|1352.84|0
1752072000000|2025-07-09 14:40:00|1361.76|1359.76|1357.62|1355.62|1362.55|1360.55|1356.02|1354.02|0
1752072300000|2025-07-09 14:45:00|1357.04|1355.04|1356.5|1354.5|1361.39|1359.39|1354.53|1352.53|0
1752072600000|2025-07-09 14:50:00|1355.82|1353.82|1352.79|1350.79|1356.16|1354.16|1350.85|1348.85|0
1752072900000|2025-07-09 14:55:00|1352.8|1350.8|1351.7|1349.7|1353.48|1351.48|1348.3|1346.3|0
1752073200000|2025-07-09 15:00:00|1351.81|1349.81|1356.1|1354.1|1356.94|1354.94|1349.83|1347.83|0
1752073500000|2025-07-09 15:05:00|1355.87|1353.87|1353.86|1351.86|1356.55|1354.55|1351.48|1349.48|0
1752073800000|2025-07-09 15:10:00|1353.41|1351.41|1350.31|1348.31|1354.3|1352.3|1349.06|1347.06|0
1752074100000|2025-07-09 15:15:00|1350.54|1348.54|1350.69|1348.69|1351.61|1349.61|1347.09|1345.09|0
1752074400000|2025-07-09 15:20:00|1350.92|1348.92|1354.62|1352.62|1354.62|1352.62|1350.92|1348.92|0
1752074700000|2025-07-09 15:25:00|1354.85|1352.85|1357.39|1355.39|1359.16|1357.16|1354.85|1352.85|0
1752075000000|2025-07-09 15:30:00|1357.84|1355.84|1357.67|1355.67|1358.91|1356.91|1355.9|1353.9|0
1752075300000|2025-07-09 15:35:00|1357.89|1355.89|1356.84|1354.84|1358.33|1356.33|1351.16|1349.16|0
1752075600000|2025-07-09 15:40:00|1356.96|1354.96|1359.38|1357.38|1359.89|1357.89|1356.51|1354.51|0
1752075900000|2025-07-09 15:45:00|1359.6|1357.6|1359.28|1357.28|1361.61|1359.61|1359.05|1357.05|0
1752076200000|2025-07-09 15:50:00|1358.82|1356.82|1354.56|1352.56|1359.76|1357.76|1354.33|1352.33|0
1752076500000|2025-07-09 15:55:00|1354.78|1352.78|1355.49|1353.49|1357.93|1355.93|1353.96|1351.96|0
1752076800000|2025-07-09 16:00:00|1355.72|1353.72|1358.19|1356.19|1359.81|1357.81|1355.43|1353.43|0
1752077100000|2025-07-09 16:05:00|1358.27|1356.27|1357.06|1355.06|1359.2|1357.2|1355.91|1353.91|0
1752077400000|2025-07-09 16:10:00|1356.84|1354.84|1355.5|1353.5|1357.82|1355.82|1352.55|1350.55|0
1752077700000|2025-07-09 16:15:00|1355.38|1353.38|1357.55|1355.55|1357.72|1355.72|1354.93|1352.93|0
1752078000000|2025-07-09 16:20:00|1357.43|1355.43|1354.19|1352.19|1357.92|1355.92|1353.14|1351.14|0
1752078300000|2025-07-09 16:25:00|1354.2|1352.2|1354.55|1352.55|1355.88|1353.88|1353.08|1351.08|0
1752078600000|2025-07-09 16:30:00|1354.66|1352.66|1355.85|1353.85|1357.03|1355.03|1354.66|1352.66|0
1752078900000|2025-07-09 16:35:00|1355.62|1353.62|1354.78|1352.78|1357.57|1355.57|1354.5|1352.5|0
1752079200000|2025-07-09 16:40:00|1354.1|1352.1|1356.35|1354.35|1356.77|1354.77|1354.1|1352.1|0
1752079500000|2025-07-09 16:45:00|1356.51|1354.51|1358.43|1356.43|1358.65|1356.65|1355.8|1353.8|0
1752079800000|2025-07-09 16:50:00|1357.78|1355.78|1359.13|1357.13|1359.26|1357.26|1357.14|1355.14|0
1752080100000|2025-07-09 16:55:00|1359.36|1357.36|1356.58|1354.58|1359.58|1357.58|1356.58|1354.58|0
1752080400000|2025-07-09 17:00:00|1357.35|1355.35|1355.68|1353.68|1358.74|1356.74|1353.71|1351.71|0
1752080700000|2025-07-09 17:05:00|1355.32|1353.32|1358.45|1356.45|1359.69|1357.69|1355.1|1353.1|0
1752081000000|2025-07-09 17:10:00|1358.68|1356.68|1357.95|1355.95|1359.25|1357.25|1356.89|1354.89|0
1752081300000|2025-07-09 17:15:00|1357.73|1355.73|1361.31|1359.31|1361.6|1359.6|1356.85|1354.85|0
1752081600000|2025-07-09 17:20:00|1361.09|1359.09|1361.82|1359.82|1361.98|1359.98|1359.72|1357.72|0
1752081900000|2025-07-09 17:25:00|1362.04|1360.04|1359.45|1357.45|1362.52|1360.52|1357.92|1355.92|0
1752082200000|2025-07-09 17:30:00|1359.68|1357.68|1358.23|1356.23|1360.27|1358.27|1356.76|1354.76|0
1752082500000|2025-07-09 17:35:00|1358.68|1356.68|1361.04|1359.04|1361.04|1359.04|1358.45|1356.45|0
1752082800000|2025-07-09 17:40:00|1361.27|1359.27|1359.65|1357.65|1361.95|1359.95|1358.91|1356.91|0
1752083100000|2025-07-09 17:45:00|1359.64|1357.64|1361.23|1359.23|1361.62|1359.62|1357.52|1355.52|0
1752083400000|2025-07-09 17:50:00|1361|1359|1360.32|1358.32|1363.55|1361.55|1358.56|1356.56|0
1752083700000|2025-07-09 17:55:00|1359.86|1357.86|1360.55|1358.55|1361.63|1359.63|1358.87|1356.87|0
1752084000000|2025-07-09 18:00:00|1360.32|1358.32|1364.08|1362.08|1364.08|1362.08|1359.41|1357.41|0
1752084300000|2025-07-09 18:05:00|1363.85|1361.85|1367|1365|1368.35|1366.35|1363.85|1361.85|0
1752084600000|2025-07-09 18:10:00|1366.77|1364.77|1366.81|1364.81|1368.06|1366.06|1365.24|1363.24|0
1752084900000|2025-07-09 18:15:00|1367.04|1365.04|1365.62|1363.62|1367.4|1365.4|1363.73|1361.73|0
1752085200000|2025-07-09 18:20:00|1365.4|1363.4|1365.57|1363.57|1367.04|1365.04|1363.33|1361.33|0
1752085500000|2025-07-09 18:25:00|1365.8|1363.8|1364.18|1362.18|1366.16|1364.16|1363.79|1361.79|0
1752085800000|2025-07-09 18:30:00|1364.28|1362.28|1365.39|1363.39|1366.77|1364.77|1364.18|1362.18|0
1752086100000|2025-07-09 18:35:00|1365.16|1363.16|1366.38|1364.38|1367.23|1365.23|1365.16|1363.16|0
1752086400000|2025-07-09 18:40:00|1366.53|1364.53|1365.13|1363.13|1366.75|1364.75|1364.14|1362.14|0
1752086700000|2025-07-09 18:45:00|1364.9|1362.9|1366.17|1364.17|1366.36|1364.36|1364.9|1362.9|0
1752087000000|2025-07-09 18:50:00|1365.95|1363.95|1368.27|1366.27|1368.91|1366.91|1365.58|1363.58|0
1752087300000|2025-07-09 18:55:00|1368.19|1366.19|1369.37|1367.37|1371.26|1369.26|1368.19|1366.19|0
1752087600000|2025-07-09 19:00:00|1369.6|1367.6|1370.08|1368.08|1370.74|1368.74|1368.52|1366.52|0
1752087900000|2025-07-09 19:05:00|1369.86|1367.86|1367.52|1365.52|1369.86|1367.86|1367.46|1365.46|0
1752088200000|2025-07-09 19:10:00|1367.75|1365.75|1367.78|1365.78|1368.45|1366.45|1366.93|1364.93|0
1752088500000|2025-07-09 19:15:00|1367.55|1365.55|1370.43|1368.43|1370.43|1368.43|1367.55|1365.55|0
1752088800000|2025-07-09 19:20:00|1370.66|1368.66|1371.27|1369.27|1373.34|1371.34|1370.24|1368.24|0
1752089100000|2025-07-09 19:25:00|1371.23|1369.23|1371.5|1369.5|1372.9|1370.9|1371.16|1369.16|0
1752089400000|2025-07-09 19:30:00|1371.72|1369.72|1371.47|1369.47|1371.89|1369.89|1369.99|1367.99|0
1752089700000|2025-07-09 19:35:00|1371.7|1369.7|1373|1371|1373.42|1371.42|1371.16|1369.16|0
1752090000000|2025-07-09 19:40:00|1372.77|1370.77|1372.4|1370.4|1372.88|1370.88|1370.9|1368.9|0
1752090300000|2025-07-09 19:45:00|1372.17|1370.17|1373.63|1371.63|1373.63|1371.63|1370.02|1368.02|0
1752090600000|2025-07-09 19:50:00|1373.41|1371.41|1373.26|1371.26|1374.56|1372.56|1369.21|1367.21|0
1752090900000|2025-07-09 19:55:00|1373.48|1371.48|1373.93|1371.93|1377.1|1375.1|1373.48|1371.48|0
1752091200000|2025-07-09 20:00:00|1374.61|1372.61|1373.91|1371.91|1376.35|1374.35|1373.91|1371.91|0
1752091500000|2025-07-09 20:05:00|1374.14|1372.14|1375.53|1373.53|1376.71|1374.71|1373.58|1371.58|0
1752091800000|2025-07-09 20:10:00|1375.3|1373.3|1377.48|1375.48|1377.65|1375.65|1375.28|1373.28|0
1752092100000|2025-07-09 20:15:00|1377.26|1375.26|1373.3|1371.3|1377.71|1375.71|1372.62|1370.62|0
1752092400000|2025-07-09 20:20:00|1373.07|1371.07|1371.38|1369.38|1373.94|1371.94|1371.11|1369.11|0
1752092700000|2025-07-09 20:25:00|1371.52|1369.52|1372.75|1370.75|1373.04|1371.04|1371.07|1369.07|0
1752093000000|2025-07-09 20:30:00|1372.07|1370.07|1373.63|1371.63|1373.89|1371.89|1371.93|1369.93|0
1752093300000|2025-07-09 20:35:00|1373.4|1371.4|1374.01|1372.01|1374.01|1372.01|1373.13|1371.13|0
1752093600000|2025-07-09 20:40:00|1373.79|1371.79|1373.2|1371.2|1374.74|1372.74|1373.2|1371.2|0
1752093900000|2025-07-09 20:45:00|1373.43|1371.43|1373.84|1371.84|1374.07|1372.07|1372.83|1370.83|0
1752094200000|2025-07-09 20:50:00|1374.07|1372.07|1374.22|1372.22|1375.04|1373.04|1373.84|1371.84|0
1752094500000|2025-07-09 20:55:00|1374.52|1371.92|1374.51|1371.91|1374.52|1371.92|1373.61|1371.01|0
1752094800000|2025-07-09 21:00:00|1374.18|1371.58|1374.14|1371.54|1374.18|1371.58|1373.76|1371.16|0
1752095100000|2025-07-09 21:05:00|1374.35|1371.75|1374.48|1371.88|1374.48|1371.88|1374.35|1371.75|0
1752095400000|2025-07-09 21:10:00|1374.51|1371.91|1374.76|1372.16|1374.77|1372.17|1374.51|1371.91|0
1752095700000|2025-07-09 21:15:00|1374.85|1372.25|1374.72|1372.12|1374.85|1372.25|1374.72|1372.12|0
1752096000000|2025-07-09 21:20:00|1374.76|1372.16|1374.84|1372.24|1375.1|1372.5|1374.72|1372.12|0
1752096300000|2025-07-09 21:25:00|1374.81|1372.21|1374.89|1372.29|1375.1|1372.5|1374.81|1372.21|0
1752096600000|2025-07-09 21:30:00|1374.84|1372.24|1374.6|1372|1374.84|1372.24|1374.6|1372|0
1752096900000|2025-07-09 21:35:00|1374.84|1372.24|1374.29|1371.69|1374.92|1372.32|1374.29|1371.69|0
1752097200000|2025-07-09 21:40:00|1374.53|1371.93|1374.11|1371.51|1374.53|1371.93|1374.11|1371.51|0
1752097500000|2025-07-09 21:45:00|1374.1|1371.5|1374.56|1371.96|1374.56|1371.96|1373.97|1371.37|0
1752097800000|2025-07-09 21:50:00|1374.89|1372.29|1374.49|1371.89|1375.1|1372.5|1374.49|1371.89|0
1752098100000|2025-07-09 21:55:00|1374.43|1371.83|1374.53|1371.93|1374.62|1372.02|1374.43|1371.83|0
1752098400000|2025-07-09 22:00:00|1373.14|1370.54|1374.95|1372.35|1375.3|1372.7|1371.9|1369.3|0
1752098700000|2025-07-09 22:05:00|1374.84|1372.24|1376.2|1373.6|1376.89|1374.29|1374.39|1371.79|0
1752099000000|2025-07-09 22:10:00|1376.31|1373.71|1377.56|1374.96|1378.25|1375.65|1375.98|1373.38|0
1752099300000|2025-07-09 22:15:00|1377.67|1375.07|1378.47|1375.87|1378.7|1376.1|1377.34|1374.74|0
1752099600000|2025-07-09 22:20:00|1378.7|1376.1|1379.03|1376.43|1379.03|1376.43|1377.79|1375.19|0
1752099900000|2025-07-09 22:25:00|1378.92|1376.32|1377.33|1374.73|1379.38|1376.78|1377.33|1374.73|0
1752100200000|2025-07-09 22:30:00|1377.56|1374.96|1378.01|1375.41|1378.24|1375.64|1377.11|1374.51|0
1752100500000|2025-07-09 22:35:00|1377.9|1375.3|1378.24|1375.64|1378.92|1376.32|1377.9|1375.3|0
1752100800000|2025-07-09 22:40:00|1378.01|1375.41|1377.78|1375.18|1378.24|1375.64|1377.67|1375.07|0
1752101100000|2025-07-09 22:45:00|1377.56|1374.96|1377.33|1374.73|1378.01|1375.41|1376.88|1374.28|0
1752101400000|2025-07-09 22:50:00|1377.56|1374.96|1377.56|1374.96|1377.78|1375.18|1377.21|1374.61|0
1752101700000|2025-07-09 22:55:00|1377.78|1375.18|1377.33|1374.73|1377.89|1375.29|1377.33|1374.73|0
1752102000000|2025-07-09 23:00:00|1377.55|1374.95|1377.1|1374.5|1377.66|1375.06|1377.1|1374.5|0
1752102300000|2025-07-09 23:05:00|1376.87|1374.27|1376.19|1373.59|1377.1|1374.5|1375.96|1373.36|0
1752102600000|2025-07-09 23:10:00|1375.74|1373.14|1374.83|1372.23|1375.74|1373.14|1374.83|1372.23|0
1752102900000|2025-07-09 23:15:00|1375.06|1372.46|1374.83|1372.23|1375.06|1372.46|1374.15|1371.55|0
1752103200000|2025-07-09 23:20:00|1375.28|1372.68|1375.28|1372.68|1375.51|1372.91|1375.05|1372.45|0
1752103500000|2025-07-09 23:25:00|1375.05|1372.45|1374.15|1371.55|1375.05|1372.45|1374.15|1371.55|0
1752103800000|2025-07-09 23:30:00|1374.37|1371.77|1373.24|1370.64|1374.37|1371.77|1372.56|1369.96|0
1752104100000|2025-07-09 23:35:00|1373.01|1370.41|1372.33|1369.73|1373.24|1370.64|1371.42|1368.82|0
1752104400000|2025-07-09 23:40:00|1372.56|1369.96|1372.33|1369.73|1372.89|1370.29|1371.65|1369.05|0
1752104700000|2025-07-09 23:45:00|1372.44|1369.84|1371.87|1369.27|1372.78|1370.18|1371.19|1368.59|0
1752105000000|2025-07-09 23:50:00|1371.65|1369.05|1371.87|1369.27|1372.1|1369.5|1371.42|1368.82|0
1752105300000|2025-07-09 23:55:00|1372.1|1369.5|1371.65|1369.05|1372.33|1369.73|1371.65|1369.05|0
1752105600000|2025-07-10 00:00:00|1371.53|1368.93|1369.38|1366.78|1371.53|1368.93|1368.7|1366.1|0
1752105900000|2025-07-10 00:05:00|1369.83|1367.23|1368.81|1366.21|1369.83|1367.23|1367.79|1365.19|0
1752106200000|2025-07-10 00:10:00|1368.7|1366.1|1367.79|1365.19|1368.7|1366.1|1367.34|1364.74|0
1752106500000|2025-07-10 00:15:00|1367.9|1365.3|1368.1|1366.1|1369.31|1367.31|1367.72|1365.19|0
1752106800000|2025-07-10 00:20:00|1368.05|1366.05|1369.25|1367.25|1369.25|1367.25|1367.57|1365.57|0
1752107100000|2025-07-10 00:25:00|1369.03|1367.03|1369.13|1367.13|1369.72|1367.72|1367.53|1365.53|0
1752107400000|2025-07-10 00:30:00|1368.9|1366.9|1369.12|1367.12|1370.78|1368.78|1367.73|1365.73|0
1752107700000|2025-07-10 00:35:00|1368.9|1366.9|1367.65|1365.65|1369.12|1367.12|1366.87|1364.87|0
1752108000000|2025-07-10 00:40:00|1367.53|1365.53|1366.8|1364.8|1368.37|1366.37|1365.77|1363.77|0
1752108300000|2025-07-10 00:45:00|1367.37|1365.37|1367.92|1365.92|1368.78|1366.78|1366.67|1364.67|0
1752108600000|2025-07-10 00:50:00|1368.15|1366.15|1367.34|1365.34|1368.92|1366.92|1367.14|1365.14|0
1752108900000|2025-07-10 00:55:00|1367.12|1365.12|1366.57|1364.57|1367.93|1365.93|1366.17|1364.17|0
1752109200000|2025-07-10 01:00:00|1366.8|1364.8|1367.43|1365.43|1368.16|1366.16|1366.4|1364.4|0
1752109500000|2025-07-10 01:05:00|1367.2|1365.2|1366.75|1364.75|1367.68|1365.68|1366.39|1364.39|0
1752109800000|2025-07-10 01:10:00|1366.52|1364.52|1365.7|1363.7|1367.34|1365.34|1365.38|1363.38|0
1752110100000|2025-07-10 01:15:00|1365.58|1363.58|1365.15|1363.15|1366.43|1364.43|1364.87|1362.87|0
1752110400000|2025-07-10 01:20:00|1364.93|1362.93|1364.96|1362.96|1366.24|1364.24|1364.71|1362.71|0
1752110700000|2025-07-10 01:25:00|1365.86|1363.86|1364.86|1362.86|1366.4|1364.4|1364.64|1362.64|0
1752111000000|2025-07-10 01:30:00|1364.76|1362.76|1366.27|1364.27|1366.27|1364.27|1364.2|1362.2|0
1752111300000|2025-07-10 01:35:00|1366.5|1364.5|1365.86|1363.86|1366.62|1364.62|1365.57|1363.57|0
1752111600000|2025-07-10 01:40:00|1365.84|1363.84|1365.96|1363.96|1366.36|1364.36|1365.37|1363.37|0
1752111900000|2025-07-10 01:45:00|1365.74|1363.74|1365.08|1363.08|1365.74|1363.74|1364.07|1362.07|0
1752112200000|2025-07-10 01:50:00|1364.64|1362.64|1364.4|1362.4|1366.66|1364.66|1364.29|1362.29|0
1752112500000|2025-07-10 01:55:00|1364.05|1362.05|1362.64|1360.64|1364.43|1362.43|1362.36|1360.36|0
1752112800000|2025-07-10 02:00:00|1362.86|1360.86|1365.59|1363.59|1365.94|1363.94|1362.86|1360.86|0
1752113100000|2025-07-10 02:05:00|1365.36|1363.36|1365.85|1363.85|1366.12|1364.12|1365.15|1363.15|0
1752113400000|2025-07-10 02:10:00|1365.96|1363.96|1367.26|1365.26|1367.47|1365.47|1365.62|1363.62|0
1752113700000|2025-07-10 02:15:00|1367.37|1365.37|1365.98|1363.98|1367.49|1365.49|1365.32|1363.32|0
1752114000000|2025-07-10 02:20:00|1366.2|1364.2|1367.42|1365.42|1367.8|1365.8|1366.1|1364.1|0
1752114300000|2025-07-10 02:25:00|1367.44|1365.44|1367.19|1365.19|1367.79|1365.79|1367.04|1365.04|0
1752114600000|2025-07-10 02:30:00|1367.3|1365.3|1367.45|1365.45|1368.74|1366.74|1367.19|1365.19|0
1752114900000|2025-07-10 02:35:00|1367.55|1365.55|1367.85|1365.85|1368.32|1366.32|1367.43|1365.43|0
1752115200000|2025-07-10 02:40:00|1367.73|1365.73|1368.05|1366.05|1368.97|1366.97|1367.47|1365.47|0
1752115500000|2025-07-10 02:45:00|1367.94|1365.94|1368.4|1366.4|1368.48|1366.48|1367.52|1365.52|0
1752115800000|2025-07-10 02:50:00|1368.18|1366.18|1367.93|1365.93|1368.35|1366.35|1367.42|1365.42|0
1752116100000|2025-07-10 02:55:00|1368.04|1366.04|1368.11|1366.11|1368.2|1366.2|1367.61|1365.61|0
1752116400000|2025-07-10 03:00:00|1367.66|1365.66|1366.05|1364.05|1368.41|1366.41|1366.05|1364.05|0
1752116700000|2025-07-10 03:05:00|1366.28|1364.28|1363.24|1361.24|1366.28|1364.28|1363.13|1361.13|0
1752117000000|2025-07-10 03:10:00|1363.36|1361.36|1362.82|1360.82|1363.78|1361.78|1362.11|1360.11|0
1752117300000|2025-07-10 03:15:00|1363.28|1361.28|1363.85|1361.85|1364.03|1362.03|1362.92|1360.92|0
1752117600000|2025-07-10 03:20:00|1363.83|1361.83|1363.31|1361.31|1364.86|1362.86|1363.21|1361.21|0
1752117900000|2025-07-10 03:25:00|1363.21|1361.21|1363.18|1361.18|1364.01|1362.01|1363|1361|0
1752118200000|2025-07-10 03:30:00|1363.29|1361.29|1362.03|1360.03|1363.9|1361.9|1362.03|1360.03|0
1752118500000|2025-07-10 03:35:00|1362.14|1360.14|1362.2|1360.2|1362.55|1360.55|1361.86|1359.86|0
1752118800000|2025-07-10 03:40:00|1362.31|1360.31|1362.24|1360.24|1362.54|1360.54|1361.64|1359.64|0
1752119100000|2025-07-10 03:45:00|1362.02|1360.02|1363.3|1361.3|1363.57|1361.57|1362.02|1360.02|0
1752119400000|2025-07-10 03:50:00|1363.32|1361.32|1362.32|1360.32|1363.38|1361.38|1361.79|1359.79|0
1752119700000|2025-07-10 03:55:00|1362.43|1360.43|1362.61|1360.61|1362.74|1360.74|1362.15|1360.15|0
1752120000000|2025-07-10 04:00:00|1362.38|1360.38|1362.19|1360.19|1362.8|1360.8|1361.9|1359.9|0
1752120300000|2025-07-10 04:05:00|1362.24|1360.24|1362.15|1360.15|1362.7|1360.7|1361.16|1359.16|0
1752120600000|2025-07-10 04:10:00|1362.27|1360.27|1361.57|1359.57|1362.52|1360.52|1361.57|1359.57|0
1752120900000|2025-07-10 04:15:00|1361.35|1359.35|1362.06|1360.06|1362.41|1360.41|1361.35|1359.35|0
1752121200000|2025-07-10 04:20:00|1362.03|1360.03|1361.18|1359.18|1362.32|1360.32|1361.16|1359.16|0
1752121500000|2025-07-10 04:25:00|1361.33|1359.33|1360.9|1358.9|1361.87|1359.87|1360.9|1358.9|0
1752121800000|2025-07-10 04:30:00|1361.01|1359.01|1362.61|1360.61|1363|1361|1360.78|1358.78|0
1752122100000|2025-07-10 04:35:00|1362.73|1360.73|1361.82|1359.82|1362.83|1360.83|1361.67|1359.67|0
1752122400000|2025-07-10 04:40:00|1361.6|1359.6|1362.49|1360.49|1362.64|1360.64|1361.02|1359.02|0
1752122700000|2025-07-10 04:45:00|1362.38|1360.38|1361.23|1359.23|1362.62|1360.62|1361.23|1359.23|0
1752123000000|2025-07-10 04:50:00|1361.49|1359.49|1362.18|1360.18|1362.25|1360.25|1361.17|1359.17|0
1752123300000|2025-07-10 04:55:00|1361.95|1359.95|1362.28|1360.28|1362.45|1360.45|1361.18|1359.18|0
1752123600000|2025-07-10 05:00:00|1362.4|1360.4|1363.41|1361.41|1363.65|1361.65|1361.68|1359.68|0
1752123900000|2025-07-10 05:05:00|1363.19|1361.19|1362.78|1360.78|1363.24|1361.24|1362.38|1360.38|0
1752124200000|2025-07-10 05:10:00|1363|1361|1362.77|1360.77|1363.92|1361.92|1362.58|1360.58|0
1752124500000|2025-07-10 05:15:00|1362.99|1360.99|1362.94|1360.94|1364.04|1362.04|1362.52|1360.52|0
1752124800000|2025-07-10 05:20:00|1363.05|1361.05|1363.2|1361.2|1363.77|1361.77|1362.91|1360.91|0
1752125100000|2025-07-10 05:25:00|1363.43|1361.43|1362.74|1360.74|1363.48|1361.48|1362.21|1360.21|0
1752125400000|2025-07-10 05:30:00|1362.97|1360.97|1361.58|1359.58|1362.97|1360.97|1359.95|1357.95|0
1752125700000|2025-07-10 05:35:00|1361.63|1359.63|1361.41|1359.41|1362.3|1360.3|1361.28|1359.28|0
1752126000000|2025-07-10 05:40:00|1361.63|1359.63|1361.57|1359.57|1361.68|1359.68|1360.88|1358.88|0
1752126300000|2025-07-10 05:45:00|1361.34|1359.34|1361.43|1359.43|1361.97|1359.97|1361.12|1359.12|0
1752126600000|2025-07-10 05:50:00|1361.2|1359.2|1362.21|1360.21|1363.07|1361.07|1361.2|1359.2|0
1752126900000|2025-07-10 05:55:00|1362.6|1360.6|1362.93|1360.93|1362.93|1360.93|1362.12|1360.12|0
1752127200000|2025-07-10 06:00:00|1362.81|1360.81|1361.87|1359.87|1364.18|1362.18|1361.87|1359.87|0
1752127500000|2025-07-10 06:05:00|1361.64|1359.64|1360.94|1358.94|1361.64|1359.64|1360.34|1358.34|0
1752127800000|2025-07-10 06:10:00|1360.71|1358.71|1361.03|1359.03|1361.17|1359.17|1360.18|1358.18|0
1752128100000|2025-07-10 06:15:00|1360.91|1358.91|1359.53|1357.53|1361.22|1359.22|1359.32|1357.32|0
1752128400000|2025-07-10 06:20:00|1359.41|1357.41|1358.54|1356.54|1360.17|1358.17|1358.21|1356.21|0
1752128700000|2025-07-10 06:25:00|1358.77|1356.77|1358.9|1356.9|1360.53|1358.53|1358.52|1356.52|0
1752129000000|2025-07-10 06:30:00|1359.02|1357.02|1360.33|1358.33|1361.24|1359.24|1359.02|1357.02|0
1752129300000|2025-07-10 06:35:00|1359.88|1357.88|1360.68|1358.68|1360.89|1358.89|1359.88|1357.88|0
1752129600000|2025-07-10 06:40:00|1360.79|1358.79|1360.31|1358.31|1360.99|1358.99|1359.91|1357.91|0
1752129900000|2025-07-10 06:45:00|1360.43|1358.43|1359.34|1357.34|1360.43|1358.43|1358.92|1356.92|0
1752130200000|2025-07-10 06:50:00|1359.45|1357.45|1359.62|1357.62|1360.62|1358.62|1359.06|1357.06|0
1752130500000|2025-07-10 06:55:00|1359.74|1357.74|1360.01|1358.01|1361.02|1359.02|1359.16|1357.16|0
1752130800000|2025-07-10 07:00:00|1359.9|1357.9|1359.98|1357.98|1361.3|1359.3|1359.33|1357.33|0
1752131100000|2025-07-10 07:05:00|1360|1358|1359.35|1357.35|1361.48|1359.48|1358.63|1356.63|0
1752131400000|2025-07-10 07:10:00|1359.57|1357.57|1358.51|1356.51|1360.63|1358.63|1358.39|1356.39|0
1752131700000|2025-07-10 07:15:00|1358.76|1356.76|1360.61|1358.61|1360.75|1358.75|1357.39|1355.39|0
1752132000000|2025-07-10 07:20:00|1360.39|1358.39|1362.3|1360.3|1362.82|1360.82|1360.27|1358.27|0
1752132300000|2025-07-10 07:25:00|1362.08|1360.08|1361.28|1359.28|1362.37|1360.37|1361.05|1359.05|0
1752132600000|2025-07-10 07:30:00|1361.05|1359.05|1361.02|1359.02|1361.58|1359.58|1360.6|1358.6|0
1752132900000|2025-07-10 07:35:00|1361.13|1359.13|1361.92|1359.92|1362.11|1360.11|1360.8|1358.8|0
1752133200000|2025-07-10 07:40:00|1362.14|1360.14|1362.62|1360.62|1363.3|1361.3|1362.14|1360.14|0
1752133500000|2025-07-10 07:45:00|1362.85|1360.85|1363.95|1361.95|1364.18|1362.18|1362.45|1360.45|0
1752133800000|2025-07-10 07:50:00|1363.48|1361.48|1362.08|1360.08|1363.93|1361.93|1361.02|1359.02|0
1752134100000|2025-07-10 07:55:00|1362.3|1360.3|1362.75|1360.75|1363.41|1361.41|1362.08|1360.08|0
1752134400000|2025-07-10 08:00:00|1362.98|1360.98|1365.11|1363.11|1365.33|1363.33|1362.04|1360.04|0
1752134700000|2025-07-10 08:05:00|1365.33|1363.33|1365.48|1363.48|1365.81|1363.81|1364.25|1362.25|0
1752135000000|2025-07-10 08:10:00|1364.87|1362.87|1365.18|1363.18|1365.86|1363.86|1364.64|1362.64|0
1752135300000|2025-07-10 08:15:00|1365.23|1363.23|1366.39|1364.39|1367.19|1365.19|1365.19|1363.19|0
1752135600000|2025-07-10 08:20:00|1366.62|1364.62|1368.1|1366.1|1368.48|1366.48|1366.53|1364.53|0
1752135900000|2025-07-10 08:25:00|1368.31|1366.31|1367.58|1365.58|1368.72|1366.72|1367.39|1365.39|0
1752136200000|2025-07-10 08:30:00|1367.81|1365.81|1368.13|1366.13|1368.44|1366.44|1367.47|1365.47|0
1752136500000|2025-07-10 08:35:00|1368.24|1366.24|1368.31|1366.31|1368.85|1366.85|1367.7|1365.7|0
1752136800000|2025-07-10 08:40:00|1368.54|1366.54|1368.98|1366.98|1369.47|1367.47|1367.82|1365.82|0
1752137100000|2025-07-10 08:45:00|1368.75|1366.75|1367.12|1365.12|1369.02|1367.02|1366.89|1364.89|0
1752137400000|2025-07-10 08:50:00|1366.89|1364.89|1367.9|1365.9|1368.13|1366.13|1366.75|1364.75|0
1752137700000|2025-07-10 08:55:00|1367.85|1365.85|1368.17|1366.17|1368.37|1366.37|1367.53|1365.53|0
1752138000000|2025-07-10 09:00:00|1368.28|1366.28|1368.31|1366.31|1369.36|1367.36|1368.17|1366.17|0
1752138300000|2025-07-10 09:05:00|1368.54|1366.54|1368.38|1366.38|1369.21|1367.21|1368.19|1366.19|0
1752138600000|2025-07-10 09:10:00|1368.48|1366.48|1369.01|1367.01|1369.53|1367.53|1368.1|1366.1|0
1752138900000|2025-07-10 09:15:00|1368.79|1366.79|1366.95|1364.95|1369.01|1367.01|1366.2|1364.2|0
1752139200000|2025-07-10 09:20:00|1366.72|1364.72|1363.97|1361.97|1366.94|1364.94|1363.81|1361.81|0
1752139500000|2025-07-10 09:25:00|1364.43|1362.43|1365.61|1363.61|1365.8|1363.8|1364.09|1362.09|0
1752139800000|2025-07-10 09:30:00|1365.83|1363.83|1365.37|1363.37|1365.89|1363.89|1363.73|1361.73|0
1752140100000|2025-07-10 09:35:00|1365.23|1363.23|1364.41|1362.41|1365.96|1363.96|1364.17|1362.17|0
1752140400000|2025-07-10 09:40:00|1364.29|1362.29|1364.17|1362.17|1364.94|1362.94|1364.08|1362.08|0
1752140700000|2025-07-10 09:45:00|1364.4|1362.4|1364.95|1362.95|1365.35|1363.35|1364.28|1362.28|0
1752141000000|2025-07-10 09:50:00|1364.94|1362.94|1365.12|1363.12|1365.48|1363.48|1364.66|1362.66|0
1752141300000|2025-07-10 09:55:00|1364.89|1362.89|1367.72|1365.72|1368.52|1366.52|1364.83|1362.83|0
1752141600000|2025-07-10 10:00:00|1367.15|1365.15|1367.61|1365.61|1367.94|1365.94|1365.99|1363.99|0
1752141900000|2025-07-10 10:05:00|1367.83|1365.83|1368.57|1366.57|1369.31|1367.31|1367.69|1365.69|0
1752142200000|2025-07-10 10:10:00|1368.62|1366.62|1368.09|1366.09|1368.73|1366.73|1367.98|1365.98|0
1752142500000|2025-07-10 10:15:00|1368.32|1366.32|1367.39|1365.39|1368.36|1366.36|1367.03|1365.03|0
1752142800000|2025-07-10 10:20:00|1367.28|1365.28|1367.57|1365.57|1367.8|1365.8|1366.94|1364.94|0
1752143100000|2025-07-10 10:25:00|1367.68|1365.68|1367.27|1365.27|1367.87|1365.87|1366.79|1364.79|0
1752143400000|2025-07-10 10:30:00|1367.39|1365.39|1368.93|1366.93|1369.36|1367.36|1367.39|1365.39|0
1752143700000|2025-07-10 10:35:00|1368.95|1366.95|1368.79|1366.79|1369.47|1367.47|1368.79|1366.79|0
1752144000000|2025-07-10 10:40:00|1368.67|1366.67|1369.49|1367.49|1369.55|1367.55|1368.67|1366.67|0
1752144300000|2025-07-10 10:45:00|1369.18|1367.18|1369.18|1367.18|1370.13|1368.13|1369.18|1367.18|0
1752144600000|2025-07-10 10:50:00|1369.5|1367.5|1371.27|1369.27|1371.34|1369.34|1369.37|1367.37|0
1752144900000|2025-07-10 10:55:00|1371.14|1369.14|1371.06|1369.06|1371.35|1369.35|1370.71|1368.71|0
1752145200000|2025-07-10 11:00:00|1370.61|1368.61|1371.3|1369.3|1371.57|1369.57|1369.47|1367.47|0
1752145500000|2025-07-10 11:05:00|1371.98|1369.98|1371.01|1369.01|1372.75|1370.75|1370.78|1368.78|0
1752145800000|2025-07-10 11:10:00|1371|1369|1372.43|1370.43|1372.96|1370.96|1370.88|1368.88|0
1752146100000|2025-07-10 11:15:00|1372.54|1370.54|1372.29|1370.29|1372.81|1370.81|1371.81|1369.81|0
1752146400000|2025-07-10 11:20:00|1372.4|1370.4|1372.48|1370.48|1372.84|1370.84|1372.05|1370.05|0
1752146700000|2025-07-10 11:25:00|1372.7|1370.7|1373.96|1371.96|1374.06|1372.06|1372.7|1370.7|0
1752147000000|2025-07-10 11:30:00|1373.56|1371.56|1374.47|1372.47|1374.82|1372.82|1373.11|1371.11|0
1752147300000|2025-07-10 11:35:00|1374.24|1372.24|1375.15|1373.15|1375.57|1373.57|1374.24|1372.24|0
1752147600000|2025-07-10 11:40:00|1375.25|1373.25|1376.04|1374.04|1376.18|1374.18|1375.15|1373.15|0
1752147900000|2025-07-10 11:45:00|1376.05|1374.05|1378.38|1376.38|1378.38|1376.38|1374.96|1372.96|0
1752148200000|2025-07-10 11:50:00|1378.15|1376.15|1377.97|1375.97|1378.8|1376.8|1377.67|1375.67|0
1752148500000|2025-07-10 11:55:00|1378.19|1376.19|1376.63|1374.63|1378.19|1376.19|1376.29|1374.29|0
1752148800000|2025-07-10 12:00:00|1376.4|1374.4|1374.27|1372.27|1376.77|1374.77|1373.49|1371.49|0
1752149100000|2025-07-10 12:05:00|1374.55|1372.55|1374.71|1372.71|1375.16|1373.16|1374|1372|0
1752149400000|2025-07-10 12:10:00|1374.59|1372.59|1375.14|1373.14|1375.47|1373.47|1374.14|1372.14|0
1752149700000|2025-07-10 12:15:00|1374.91|1372.91|1373.76|1371.76|1375.31|1373.31|1373.11|1371.11|0
1752150000000|2025-07-10 12:20:00|1373.88|1371.88|1371.67|1369.67|1373.9|1371.9|1371.54|1369.54|0
1752150300000|2025-07-10 12:25:00|1371.44|1369.44|1371.59|1369.59|1372.79|1370.79|1370.87|1368.87|0
1752150600000|2025-07-10 12:30:00|1371.48|1369.48|1372.15|1370.15|1374.65|1372.65|1371.22|1369.22|0
1752150900000|2025-07-10 12:35:00|1372.26|1370.26|1369.64|1367.64|1372.43|1370.43|1368.72|1366.72|0
1752151200000|2025-07-10 12:40:00|1369.87|1367.87|1370.03|1368.03|1370.8|1368.8|1369.37|1367.37|0
1752151500000|2025-07-10 12:45:00|1369.8|1367.8|1368.99|1366.99|1370.32|1368.32|1368.68|1366.68|0
1752151800000|2025-07-10 12:50:00|1369.22|1367.22|1369.38|1367.38|1369.86|1367.86|1368.65|1366.65|0
1752152100000|2025-07-10 12:55:00|1369.16|1367.16|1370.7|1368.7|1370.99|1368.99|1368.57|1366.57|0
1752152400000|2025-07-10 13:00:00|1371.41|1369.41|1370.62|1368.62|1372.43|1370.43|1370.2|1368.2|0
1752152700000|2025-07-10 13:05:00|1370.51|1368.51|1371.57|1369.57|1372.14|1370.14|1369.88|1367.88|0
1752153000000|2025-07-10 13:10:00|1371.34|1369.34|1369.53|1367.53|1371.57|1369.57|1368.44|1366.44|0
1752153300000|2025-07-10 13:15:00|1369.31|1367.31|1371.54|1369.54|1371.65|1369.65|1369.31|1367.31|0
1752153600000|2025-07-10 13:20:00|1371.77|1369.77|1372.84|1370.84|1373.29|1371.29|1371.27|1369.27|0
1752153900000|2025-07-10 13:25:00|1372.92|1370.32|1376.32|1373.72|1376.32|1373.72|1372.91|1370.31|0
1752154200000|2025-07-10 13:30:00|1376.42|1374.42|1372.08|1370.08|1376.65|1374.65|1370.8|1368.8|0
1752154500000|2025-07-10 13:35:00|1371.53|1369.53|1372.11|1370.11|1373.24|1371.24|1370.12|1368.12|0
1752154800000|2025-07-10 13:40:00|1372.29|1370.29|1372.71|1370.71|1372.98|1370.98|1370.06|1368.06|0
1752155100000|2025-07-10 13:45:00|1372.68|1370.68|1369.85|1367.85|1374.38|1372.38|1368.9|1366.9|0
1752155400000|2025-07-10 13:50:00|1369.62|1367.62|1369.49|1367.49|1372.66|1370.66|1367.71|1365.71|0
1752155700000|2025-07-10 13:55:00|1369.74|1367.74|1368.2|1366.2|1371.14|1369.14|1366.01|1364.01|0
1752156000000|2025-07-10 14:00:00|1368.32|1366.32|1366.1|1364.1|1368.73|1366.73|1364.14|1362.14|0
1752156300000|2025-07-10 14:05:00|1365.87|1363.87|1368.75|1366.75|1368.82|1366.82|1364.57|1362.57|0
1752156600000|2025-07-10 14:10:00|1368.66|1366.66|1371.19|1369.19|1371.67|1369.67|1368.66|1366.66|0
1752156900000|2025-07-10 14:15:00|1371.42|1369.42|1374.45|1372.45|1375.74|1373.74|1371.42|1369.42|0
1752157200000|2025-07-10 14:20:00|1374.67|1372.67|1371.16|1369.16|1375.15|1373.15|1371.16|1369.16|0
1752157500000|2025-07-10 14:25:00|1370.71|1368.71|1371.25|1369.25|1371.25|1369.25|1367.36|1365.36|0
1752157800000|2025-07-10 14:30:00|1371.47|1369.47|1373.74|1371.74|1375.28|1373.28|1370.68|1368.68|0
1752158100000|2025-07-10 14:35:00|1373.96|1371.96|1376.93|1374.93|1378.05|1376.05|1372.59|1370.59|0
1752158400000|2025-07-10 14:40:00|1377.04|1375.04|1381.6|1379.6|1381.91|1379.91|1376.7|1374.7|0
1752158700000|2025-07-10 14:45:00|1381.38|1379.38|1381.67|1379.67|1383.02|1381.02|1379.77|1377.77|0
1752159000000|2025-07-10 14:50:00|1381.9|1379.9|1383.06|1381.06|1384.34|1382.34|1381.61|1379.61|0
1752159300000|2025-07-10 14:55:00|1382.84|1380.84|1382.32|1380.32|1383.97|1381.97|1380.74|1378.74|0
1752159600000|2025-07-10 15:00:00|1382.09|1380.09|1384.54|1382.54|1384.93|1382.93|1382.08|1380.08|0
1752159900000|2025-07-10 15:05:00|1384.09|1382.09|1385.22|1383.22|1386.2|1384.2|1384.09|1382.09|0
1752160200000|2025-07-10 15:10:00|1385.44|1383.44|1384.32|1382.32|1385.44|1383.44|1382.55|1380.55|0
1752160500000|2025-07-10 15:15:00|1384.78|1382.78|1385.46|1383.46|1386.52|1384.52|1384.35|1382.35|0
1752160800000|2025-07-10 15:20:00|1385.69|1383.69|1385.63|1383.63|1385.69|1383.69|1383.14|1381.14|0
1752161100000|2025-07-10 15:25:00|1385.86|1383.86|1388.47|1386.47|1388.7|1386.7|1385.35|1383.35|0
1752161400000|2025-07-10 15:30:00|1388.69|1386.69|1387.63|1385.63|1389.69|1387.69|1386.82|1384.82|0
1752161700000|2025-07-10 15:35:00|1387.41|1385.41|1388.85|1386.85|1389.28|1387.28|1387.4|1385.4|0
1752162000000|2025-07-10 15:40:00|1388.62|1386.62|1390.18|1388.18|1390.33|1388.33|1387.8|1385.8|0
1752162300000|2025-07-10 15:45:00|1390.4|1388.4|1389.82|1387.82|1390.84|1388.84|1389.11|1387.11|0
1752162600000|2025-07-10 15:50:00|1390.05|1388.05|1389.81|1387.81|1394.02|1392.02|1388.89|1386.89|0
1752162900000|2025-07-10 15:55:00|1389.54|1387.54|1390.2|1388.2|1390.3|1388.3|1388.91|1386.91|0
1752163200000|2025-07-10 16:00:00|1389.97|1387.97|1389.44|1387.44|1390.49|1388.49|1388.25|1386.25|0
1752163500000|2025-07-10 16:05:00|1389.67|1387.67|1387.77|1385.77|1390.06|1388.06|1387.77|1385.77|0
1752163800000|2025-07-10 16:10:00|1387.88|1385.88|1385.47|1383.47|1388.4|1386.4|1384.71|1382.71|0
1752164100000|2025-07-10 16:15:00|1385.24|1383.24|1386.01|1384.01|1386.34|1384.34|1383.87|1381.87|0
1752164400000|2025-07-10 16:20:00|1385.78|1383.78|1387.49|1385.49|1387.49|1385.49|1384.71|1382.71|0
1752164700000|2025-07-10 16:25:00|1387.31|1385.31|1388.88|1386.88|1389.34|1387.34|1387.31|1385.31|0
1752165000000|2025-07-10 16:30:00|1388.65|1386.65|1387.86|1385.86|1389.89|1387.89|1387.46|1385.46|0
1752165300000|2025-07-10 16:35:00|1387.92|1385.92|1388.8|1386.8|1388.8|1386.8|1385.98|1383.98|0
1752165600000|2025-07-10 16:40:00|1388.57|1386.57|1389.67|1387.67|1390.78|1388.78|1388.57|1386.57|0
1752165900000|2025-07-10 16:45:00|1389.44|1387.44|1388.19|1386.19|1389.91|1387.91|1387.71|1385.71|0
1752166200000|2025-07-10 16:50:00|1388.08|1386.08|1389.47|1387.47|1389.8|1387.8|1387.81|1385.81|0
1752166500000|2025-07-10 16:55:00|1389.25|1387.25|1388.46|1386.46|1390.13|1388.13|1388.15|1386.15|0
1752166800000|2025-07-10 17:00:00|1388.54|1386.54|1390.8|1388.8|1391.16|1389.16|1387.66|1385.66|0
1752167100000|2025-07-10 17:05:00|1390.92|1388.92|1391.44|1389.44|1392.22|1390.22|1390.67|1388.67|0
1752167400000|2025-07-10 17:10:00|1391.22|1389.22|1392.17|1390.17|1393.16|1391.16|1391.22|1389.22|0
1752167700000|2025-07-10 17:15:00|1392.05|1390.05|1393.32|1391.32|1393.42|1391.42|1390.8|1388.8|0
1752168000000|2025-07-10 17:20:00|1393.55|1391.55|1393.73|1391.73|1395.9|1393.9|1392.77|1390.77|0
1752168300000|2025-07-10 17:25:00|1393.96|1391.96|1393.76|1391.76|1394.86|1392.86|1393.53|1391.53|0
1752168600000|2025-07-10 17:30:00|1393.6|1391.6|1396.24|1394.24|1396.3|1394.3|1391.24|1389.24|0
1752168900000|2025-07-10 17:35:00|1396.47|1394.47|1395.63|1393.63|1396.86|1394.86|1395.3|1393.3|0
1752169200000|2025-07-10 17:40:00|1395.4|1393.4|1396.34|1394.34|1397.1|1395.1|1395.4|1393.4|0
1752169500000|2025-07-10 17:45:00|1396.57|1394.57|1395.87|1393.87|1396.57|1394.57|1394.83|1392.83|0
1752169800000|2025-07-10 17:50:00|1396.1|1394.1|1399.68|1397.68|1400.01|1398.01|1395.87|1393.87|0
1752170100000|2025-07-10 17:55:00|1399.91|1397.91|1398.52|1396.52|1399.97|1397.97|1398.07|1396.07|0
1752170400000|2025-07-10 18:00:00|1398.43|1396.43|1398.92|1396.92|1399.4|1397.4|1397.18|1395.18|0
1752170700000|2025-07-10 18:05:00|1399.14|1397.14|1398.97|1396.97|1400.21|1398.21|1398.53|1396.53|0
1752171000000|2025-07-10 18:10:00|1398.85|1396.85|1398.92|1396.92|1399.58|1397.58|1398.29|1396.29|0
1752171300000|2025-07-10 18:15:00|1398.8|1396.8|1400.13|1398.13|1400.75|1398.75|1398.5|1396.5|0
1752171600000|2025-07-10 18:20:00|1400.24|1398.24|1399.48|1397.48|1401.02|1399.02|1399.42|1397.42|0
1752171900000|2025-07-10 18:25:00|1399.71|1397.71|1398.69|1396.69|1400.07|1398.07|1398.69|1396.69|0
1752172200000|2025-07-10 18:30:00|1398.92|1396.92|1397.02|1395.02|1399.37|1397.37|1396.79|1394.79|0
1752172500000|2025-07-10 18:35:00|1396.79|1394.79|1396.76|1394.76|1397.5|1395.5|1396.27|1394.27|0
1752172800000|2025-07-10 18:40:00|1396.61|1394.61|1396.38|1394.38|1397.82|1395.82|1396.15|1394.15|0
1752173100000|2025-07-10 18:45:00|1396.19|1394.19|1396.9|1394.9|1397.72|1395.72|1395.68|1393.68|0
1752173400000|2025-07-10 18:50:00|1396.78|1394.78|1394.94|1392.94|1396.81|1394.81|1393.88|1391.88|0
1752173700000|2025-07-10 18:55:00|1395.06|1393.06|1395.5|1393.5|1395.98|1393.98|1394|1392|0
1752174000000|2025-07-10 19:00:00|1395.27|1393.27|1396.67|1394.67|1397.04|1395.04|1395.06|1393.06|0
1752174300000|2025-07-10 19:05:00|1397.12|1395.12|1397.3|1395.3|1397.3|1395.3|1395.16|1393.16|0
1752174600000|2025-07-10 19:10:00|1397.07|1395.07|1396.93|1394.93|1397.78|1395.78|1396.51|1394.51|0
1752174900000|2025-07-10 19:15:00|1396.7|1394.7|1397.3|1395.3|1397.91|1395.91|1396.37|1394.37|0
1752175200000|2025-07-10 19:20:00|1397.09|1395.09|1395.93|1393.93|1397.88|1395.88|1395.7|1393.7|0
1752175500000|2025-07-10 19:25:00|1395.7|1393.7|1394.54|1392.54|1396.95|1394.95|1393.94|1391.94|0
1752175800000|2025-07-10 19:30:00|1394.77|1392.77|1396.84|1394.84|1396.84|1394.84|1394.44|1392.44|0
1752176100000|2025-07-10 19:35:00|1396.61|1394.61|1396.91|1394.91|1397.37|1395.37|1396.23|1394.23|0
1752176400000|2025-07-10 19:40:00|1396.76|1394.76|1396.81|1394.81|1398.71|1396.71|1396.76|1394.76|0
1752176700000|2025-07-10 19:45:00|1397.04|1395.04|1393.93|1391.93|1397.07|1395.07|1392.91|1390.91|0
1752177000000|2025-07-10 19:50:00|1393.7|1391.7|1388.53|1386.53|1393.7|1391.7|1386.11|1384.11|0
1752177300000|2025-07-10 19:55:00|1388.75|1386.75|1392.11|1390.11|1392.11|1390.11|1388.3|1386.3|0
1752177600000|2025-07-10 20:00:00|1390.29|1388.29|1389.26|1387.26|1391.36|1389.36|1389.04|1387.04|0
1752177900000|2025-07-10 20:05:00|1389.04|1387.04|1389.03|1387.03|1390.71|1388.71|1388.78|1386.78|0
1752178200000|2025-07-10 20:10:00|1388.8|1386.8|1387.06|1385.06|1389.03|1387.03|1386.17|1384.17|0
1752178500000|2025-07-10 20:15:00|1386.83|1384.83|1387.67|1385.67|1388.71|1386.71|1386.83|1384.83|0
1752178800000|2025-07-10 20:20:00|1387.89|1385.89|1387.95|1385.95|1388.24|1386.24|1387.37|1385.37|0
1752179100000|2025-07-10 20:25:00|1387.49|1385.49|1388.41|1386.41|1388.82|1386.82|1387.17|1385.17|0
1752179400000|2025-07-10 20:30:00|1388.18|1386.18|1389.76|1387.76|1390.27|1388.27|1388.18|1386.18|0
1752179700000|2025-07-10 20:35:00|1389.99|1387.99|1391.37|1389.37|1391.59|1389.59|1389.99|1387.99|0
1752180000000|2025-07-10 20:40:00|1391.59|1389.59|1390.27|1388.27|1392.05|1390.05|1390.04|1388.04|0
1752180300000|2025-07-10 20:45:00|1390.04|1388.04|1389.61|1387.61|1390.68|1388.68|1388.86|1386.86|0
1752180600000|2025-07-10 20:50:00|1389.38|1387.38|1388.11|1386.11|1389.74|1387.74|1388.11|1386.11|0
1752180900000|2025-07-10 20:55:00|1388.41|1385.81|1388.41|1385.81|1388.86|1386.26|1388.18|1385.58|0
1752181200000|2025-07-10 21:00:00|1388.47|1385.87|1388.41|1385.81|1388.66|1386.06|1388.16|1385.56|0
1752181500000|2025-07-10 21:05:00|1388.57|1385.97|1388.61|1386.01|1388.82|1386.22|1388.53|1385.93|0
1752181800000|2025-07-10 21:10:00|1388.32|1385.72|1388.99|1386.39|1389.24|1386.64|1388.32|1385.72|0
1752182100000|2025-07-10 21:15:00|1389.37|1386.77|1389.03|1386.43|1389.62|1387.02|1388.53|1385.93|0
1752182400000|2025-07-10 21:20:00|1388.82|1386.22|1387.99|1385.39|1388.87|1386.27|1387.99|1385.39|0
1752182700000|2025-07-10 21:25:00|1387.7|1385.1|1388.16|1385.56|1388.45|1385.85|1387.7|1385.1|0
1752183000000|2025-07-10 21:30:00|1388.32|1385.72|1388.45|1385.85|1389.16|1386.56|1388.32|1385.72|0
1752183300000|2025-07-10 21:35:00|1388.2|1385.6|1388.32|1385.72|1388.32|1385.72|1388.2|1385.6|0
1752183600000|2025-07-10 21:40:00|1388.2|1385.6|1388.07|1385.47|1388.2|1385.6|1387.78|1385.18|0
1752183900000|2025-07-10 21:45:00|1388.09|1385.49|1388.09|1385.49|1388.12|1385.52|1387.7|1385.1|0
1752184200000|2025-07-10 21:50:00|1388.05|1385.45|1388.41|1385.81|1388.42|1385.82|1388.05|1385.45|0
1752184500000|2025-07-10 21:55:00|1388.46|1385.86|1388.5|1385.9|1388.54|1385.94|1388.41|1385.81|0
1752184800000|2025-07-10 22:00:00|1388.51|1385.91|1391.47|1388.87|1391.69|1389.09|1388.51|1385.91|0
1752185100000|2025-07-10 22:05:00|1391.8|1389.2|1392.15|1389.55|1392.37|1389.77|1391.24|1388.64|0
1752185400000|2025-07-10 22:10:00|1392.03|1389.43|1392.6|1390|1393.39|1390.79|1391.69|1389.09|0
1752185700000|2025-07-10 22:15:00|1392.83|1390.23|1393.96|1391.36|1393.96|1391.36|1392.83|1390.23|0
1752186000000|2025-07-10 22:20:00|1393.74|1391.14|1393.05|1390.45|1393.96|1391.36|1392.6|1390|0
1752186300000|2025-07-10 22:25:00|1393.28|1390.68|1393.05|1390.45|1393.51|1390.91|1392.71|1390.11|0
1752186600000|2025-07-10 22:30:00|1392.93|1390.33|1392.14|1389.54|1392.93|1390.33|1391.69|1389.09|0
1752186900000|2025-07-10 22:35:00|1392.37|1389.77|1392.14|1389.54|1392.6|1390|1391.69|1389.09|0
1752187200000|2025-07-10 22:40:00|1391.91|1389.31|1392.59|1389.99|1392.82|1390.22|1391.91|1389.31|0
1752187500000|2025-07-10 22:45:00|1392.82|1390.22|1393.27|1390.67|1393.5|1390.9|1392.37|1389.77|0
1752187800000|2025-07-10 22:50:00|1393.05|1390.45|1394.64|1392.04|1394.86|1392.26|1393.05|1390.45|0
1752188100000|2025-07-10 22:55:00|1394.86|1392.26|1394.64|1392.04|1394.86|1392.26|1393.95|1391.35|0
1752188400000|2025-07-10 23:00:00|1394.86|1392.26|1395.54|1392.94|1395.77|1393.17|1394.64|1392.04|0
1752188700000|2025-07-10 23:05:00|1395.32|1392.72|1395.54|1392.94|1395.54|1392.94|1395.09|1392.49|0
1752189000000|2025-07-10 23:10:00|1395.77|1393.17|1394.86|1392.26|1395.88|1393.28|1394.41|1391.81|0
1752189300000|2025-07-10 23:15:00|1394.63|1392.03|1393.95|1391.35|1394.86|1392.26|1393.95|1391.35|0
1752189600000|2025-07-10 23:20:00|1394.06|1391.46|1393.95|1391.35|1394.18|1391.58|1393.49|1390.89|0
1752189900000|2025-07-10 23:25:00|1393.83|1391.23|1393.95|1391.35|1394.18|1391.58|1393.72|1391.12|0
1752190200000|2025-07-10 23:30:00|1394.18|1391.58|1394.4|1391.8|1395.31|1392.71|1394.17|1391.57|0
1752190500000|2025-07-10 23:35:00|1394.17|1391.57|1394.17|1391.57|1394.17|1391.57|1393.49|1390.89|0
1752190800000|2025-07-10 23:40:00|1393.95|1391.35|1393.94|1391.34|1394.4|1391.8|1393.94|1391.34|0
1752191100000|2025-07-10 23:45:00|1393.83|1391.23|1395.08|1392.48|1395.31|1392.71|1393.83|1391.23|0
1752191400000|2025-07-10 23:50:00|1395.19|1392.59|1396.44|1393.84|1396.67|1394.07|1395.19|1392.59|0
1752191700000|2025-07-10 23:55:00|1396.22|1393.62|1395.99|1393.39|1396.44|1393.84|1395.99|1393.39|0
1752192000000|2025-07-11 00:00:00|1395.76|1393.16|1392.8|1390.2|1395.76|1393.16|1391.9|1389.3|0
1752192300000|2025-07-11 00:05:00|1392.35|1389.75|1389.96|1387.36|1392.35|1389.75|1387.8|1385.2|0
1752192600000|2025-07-11 00:10:00|1389.85|1387.25|1386.89|1384.29|1390.08|1387.48|1386.55|1383.95|0
1752192900000|2025-07-11 00:15:00|1386.67|1384.07|1378.68|1376.68|1387.66|1385.66|1377.88|1375.88|0
1752193200000|2025-07-11 00:20:00|1378.45|1376.45|1367.13|1365.13|1378.45|1376.45|1366.46|1364.46|0
1752193500000|2025-07-11 00:25:00|1366.57|1364.57|1362.05|1360.05|1367.7|1365.7|1355.26|1353.26|0
1752193800000|2025-07-11 00:30:00|1362.4|1360.4|1366.07|1364.07|1368.27|1366.27|1356.68|1354.68|0
1752194100000|2025-07-11 00:35:00|1365.49|1363.49|1363.34|1361.34|1369.02|1367.02|1363.34|1361.34|0
1752194400000|2025-07-11 00:40:00|1362.89|1360.89|1359.15|1357.15|1365.29|1363.29|1359.15|1357.15|0
1752194700000|2025-07-11 00:45:00|1358.92|1356.92|1365.04|1363.04|1366.83|1364.83|1356.89|1354.89|0
1752195000000|2025-07-11 00:50:00|1365.26|1363.26|1361.2|1359.2|1367.18|1365.18|1360.53|1358.53|0
1752195300000|2025-07-11 00:55:00|1360.97|1358.97|1363.56|1361.56|1371.91|1369.91|1358.3|1356.3|0
1752195600000|2025-07-11 01:00:00|1363.1|1361.1|1359.99|1357.99|1365.13|1363.13|1359.43|1357.43|0
1752195900000|2025-07-11 01:05:00|1359.88|1357.88|1365.58|1363.58|1366.44|1364.44|1359.65|1357.65|0
1752196200000|2025-07-11 01:10:00|1365.46|1363.46|1367.06|1365.06|1367.06|1365.06|1364.56|1362.56|0
1752196500000|2025-07-11 01:15:00|1367.28|1365.28|1365.84|1363.84|1368.44|1366.44|1365.7|1363.7|0
1752196800000|2025-07-11 01:20:00|1365.95|1363.95|1370.39|1368.39|1371.23|1369.23|1365.95|1363.95|0
1752197100000|2025-07-11 01:25:00|1371.1|1369.1|1370.54|1368.54|1371.16|1369.16|1369.34|1367.34|0
1752197400000|2025-07-11 01:30:00|1370.46|1368.46|1370.07|1368.07|1371.33|1369.33|1369.76|1367.76|0
1752197700000|2025-07-11 01:35:00|1369.85|1367.85|1370.33|1368.33|1370.57|1368.57|1369.32|1367.32|0
1752198000000|2025-07-11 01:40:00|1370.44|1368.44|1370.45|1368.45|1371.36|1369.36|1369.65|1367.65|0
1752198300000|2025-07-11 01:45:00|1370.33|1368.33|1369.46|1367.46|1370.68|1368.68|1368.25|1366.25|0
1752198600000|2025-07-11 01:50:00|1369.07|1367.07|1368.24|1366.24|1369.2|1367.2|1367.87|1365.87|0
1752198900000|2025-07-11 01:55:00|1368.46|1366.46|1369.84|1367.84|1370.1|1368.1|1367.11|1365.11|0
1752199200000|2025-07-11 02:00:00|1369.61|1367.61|1368.75|1366.75|1370.17|1368.17|1368.64|1366.64|0
1752199500000|2025-07-11 02:05:00|1368.64|1366.64|1367.98|1365.98|1369.71|1367.71|1367.83|1365.83|0
1752199800000|2025-07-11 02:10:00|1367.63|1365.63|1368.63|1366.63|1368.97|1366.97|1367.63|1365.63|0
1752200100000|2025-07-11 02:15:00|1369.08|1367.08|1369.18|1367.18|1369.95|1367.95|1368.72|1366.72|0
1752200400000|2025-07-11 02:20:00|1369.29|1367.29|1369|1367|1369.78|1367.78|1368.19|1366.19|0
1752200700000|2025-07-11 02:25:00|1369.23|1367.23|1369.22|1367.22|1369.86|1367.86|1368.42|1366.42|0
1752201000000|2025-07-11 02:30:00|1369.4|1367.4|1371.83|1369.83|1371.83|1369.83|1368.77|1366.77|0
1752201300000|2025-07-11 02:35:00|1372.06|1370.06|1372.08|1370.08|1372.35|1370.35|1371.23|1369.23|0
1752201600000|2025-07-11 02:40:00|1371.86|1369.86|1371.25|1369.25|1372.22|1370.22|1370.92|1368.92|0
1752201900000|2025-07-11 02:45:00|1371.13|1369.13|1370.55|1368.55|1371.25|1369.25|1370.11|1368.11|0
1752202200000|2025-07-11 02:50:00|1370.77|1368.77|1371.26|1369.26|1372.89|1370.89|1370.77|1368.77|0
1752202500000|2025-07-11 02:55:00|1371.04|1369.04|1371.89|1369.89|1372.11|1370.11|1370.51|1368.51|0
1752202800000|2025-07-11 03:00:00|1372.11|1370.11|1373.96|1371.96|1374.18|1372.18|1371.08|1369.08|0
1752203100000|2025-07-11 03:05:00|1374.07|1372.07|1374.03|1372.03|1374.31|1372.31|1372.72|1370.72|0
1752203400000|2025-07-11 03:10:00|1374.36|1372.36|1374.12|1372.12|1375.31|1373.31|1370.01|1368.01|0
1752203700000|2025-07-11 03:15:00|1373.89|1371.89|1374|1372|1375.03|1373.03|1372.68|1370.68|0
1752204000000|2025-07-11 03:20:00|1374.1|1372.1|1374.29|1372.29|1375.11|1373.11|1369.43|1367.43|0
1752204300000|2025-07-11 03:25:00|1374.52|1372.52|1375.98|1373.98|1376.5|1374.5|1374.52|1372.52|0
1752204600000|2025-07-11 03:30:00|1376.08|1374.08|1375.99|1373.99|1376.32|1374.32|1374.66|1372.66|0
1752204900000|2025-07-11 03:35:00|1375.12|1373.12|1375.78|1373.78|1376.44|1374.44|1375.12|1373.12|0
1752205200000|2025-07-11 03:40:00|1375.89|1373.89|1375.64|1373.64|1376.49|1374.49|1375.01|1373.01|0
1752205500000|2025-07-11 03:45:00|1375.87|1373.87|1376.36|1374.36|1376.74|1374.74|1371.3|1369.3|0
1752205800000|2025-07-11 03:50:00|1376.09|1374.09|1376.92|1374.92|1377.7|1375.7|1375.77|1373.77|0
1752206100000|2025-07-11 03:55:00|1377.15|1375.15|1376.9|1374.9|1377.48|1375.48|1376.6|1374.6|0
1752206400000|2025-07-11 04:00:00|1377.23|1375.23|1376.49|1374.49|1377.59|1375.59|1376.44|1374.44|0
1752206700000|2025-07-11 04:05:00|1376.38|1374.38|1375.99|1373.99|1376.75|1374.75|1375.46|1373.46|0
1752207000000|2025-07-11 04:10:00|1376.11|1374.11|1376.22|1374.22|1376.7|1374.7|1375.67|1373.67|0
1752207300000|2025-07-11 04:15:00|1376.15|1374.15|1377.43|1375.43|1377.43|1375.43|1375.92|1373.92|0
1752207600000|2025-07-11 04:20:00|1377.62|1375.62|1378.77|1376.77|1378.77|1376.77|1377.41|1375.41|0
1752207900000|2025-07-11 04:25:00|1378.99|1376.99|1379.12|1377.12|1379.46|1377.46|1378.19|1376.19|0
1752208200000|2025-07-11 04:30:00|1379.4|1377.4|1377.63|1375.63|1379.51|1377.51|1377.15|1375.15|0
1752208500000|2025-07-11 04:35:00|1377.6|1375.6|1379.14|1377.14|1379.36|1377.36|1377.58|1375.58|0
1752208800000|2025-07-11 04:40:00|1379.03|1377.03|1377.34|1375.34|1379.24|1377.24|1377.11|1375.11|0
1752209100000|2025-07-11 04:45:00|1377.22|1375.22|1377.27|1375.27|1377.51|1375.51|1376.53|1374.53|0
1752209400000|2025-07-11 04:50:00|1377.37|1375.37|1377.31|1375.31|1377.54|1375.54|1376.67|1374.67|0
1752209700000|2025-07-11 04:55:00|1377.25|1375.25|1377.39|1375.39|1377.39|1375.39|1376.56|1374.56|0
1752210000000|2025-07-11 05:00:00|1377.16|1375.16|1377.62|1375.62|1378.42|1376.42|1377.16|1375.16|0
1752210300000|2025-07-11 05:05:00|1377.74|1375.74|1377.51|1375.51|1377.97|1375.97|1377|1375|0
1752210600000|2025-07-11 05:10:00|1377.28|1375.28|1376.24|1374.24|1377.72|1375.72|1376.24|1374.24|0
1752210900000|2025-07-11 05:15:00|1376.47|1374.47|1376.5|1374.5|1377.4|1375.4|1376.14|1374.14|0
1752211200000|2025-07-11 05:20:00|1376.51|1374.51|1376.7|1374.7|1377.01|1375.01|1376.02|1374.02|0
1752211500000|2025-07-11 05:25:00|1376.73|1374.73|1377.67|1375.67|1378.09|1376.09|1376.48|1374.48|0
1752211800000|2025-07-11 05:30:00|1377.44|1375.44|1377.21|1375.21|1377.63|1375.63|1376.74|1374.74|0
1752212100000|2025-07-11 05:35:00|1377.33|1375.33|1377.65|1375.65|1377.65|1375.65|1376.87|1374.87|0
1752212400000|2025-07-11 05:40:00|1377.42|1375.42|1378.37|1376.37|1378.8|1376.8|1377.13|1375.13|0
1752212700000|2025-07-11 05:45:00|1378.48|1376.48|1376.56|1374.56|1378.6|1376.6|1376.33|1374.33|0
1752213000000|2025-07-11 05:50:00|1376.75|1374.75|1375.25|1373.25|1376.97|1374.97|1375.02|1373.02|0
1752213300000|2025-07-11 05:55:00|1375.13|1373.13|1371.41|1369.41|1375.3|1373.3|1370.84|1368.84|0
1752213600000|2025-07-11 06:00:00|1371.63|1369.63|1373.34|1371.34|1374.29|1372.29|1370.92|1368.92|0
1752213900000|2025-07-11 06:05:00|1373.46|1371.46|1374.9|1372.9|1376.12|1374.12|1373.33|1371.33|0
1752214200000|2025-07-11 06:10:00|1374.79|1372.79|1374.04|1372.04|1375.24|1373.24|1373.66|1371.66|0
1752214500000|2025-07-11 06:15:00|1374.15|1372.15|1374.57|1372.57|1374.87|1372.87|1373.55|1371.55|0
1752214800000|2025-07-11 06:20:00|1374.34|1372.34|1376.01|1374.01|1376.82|1374.82|1374.21|1372.21|0
1752215100000|2025-07-11 06:25:00|1376.24|1374.24|1376.41|1374.41|1376.65|1374.65|1375.11|1373.11|0
1752215400000|2025-07-11 06:30:00|1376.64|1374.64|1373.38|1371.38|1376.64|1374.64|1373.15|1371.15|0
1752215700000|2025-07-11 06:35:00|1373.47|1371.47|1372.3|1370.3|1373.7|1371.7|1371.57|1369.57|0
1752216000000|2025-07-11 06:40:00|1372.18|1370.18|1373.45|1371.45|1374.23|1372.23|1371.6|1369.6|0
1752216300000|2025-07-11 06:45:00|1373.33|1371.33|1373.44|1371.44|1374.22|1372.22|1372.25|1370.25|0
1752216600000|2025-07-11 06:50:00|1373.55|1371.55|1373.93|1371.93|1374.38|1372.38|1373.55|1371.55|0
1752216900000|2025-07-11 06:55:00|1374.22|1372.22|1374.14|1372.14|1374.78|1372.78|1373.47|1371.47|0
1752217200000|2025-07-11 07:00:00|1374.02|1372.02|1373.32|1371.32|1376.67|1374.67|1372.4|1370.4|0
1752217500000|2025-07-11 07:05:00|1373.89|1371.89|1371.97|1369.97|1374|1372|1370.04|1368.04|0
1752217800000|2025-07-11 07:10:00|1371.86|1369.86|1366.99|1364.99|1372.22|1370.22|1366.54|1364.54|0
1752218100000|2025-07-11 07:15:00|1367.55|1365.55|1366.99|1364.99|1370.15|1368.15|1366.81|1364.81|0
1752218400000|2025-07-11 07:20:00|1367.21|1365.21|1365.23|1363.23|1368.04|1366.04|1365.23|1363.23|0
1752218700000|2025-07-11 07:25:00|1365|1363|1369.86|1367.86|1369.86|1367.86|1364.46|1362.46|0
1752219000000|2025-07-11 07:30:00|1370.09|1368.09|1369.18|1367.18|1370.98|1368.98|1367.74|1365.74|0
1752219300000|2025-07-11 07:35:00|1369.41|1367.41|1368.81|1366.81|1370.2|1368.2|1368.71|1366.71|0
1752219600000|2025-07-11 07:40:00|1368.77|1366.77|1367.04|1365.04|1369.22|1367.22|1365.49|1363.49|0
1752219900000|2025-07-11 07:45:00|1366.81|1364.81|1365.3|1363.3|1367.15|1365.15|1363.92|1361.92|0
1752220200000|2025-07-11 07:50:00|1365.18|1363.18|1361.39|1359.39|1365.3|1363.3|1361.39|1359.39|0
1752220500000|2025-07-11 07:55:00|1361.16|1359.16|1361.46|1359.46|1364.64|1362.64|1361.16|1359.16|0
1752220800000|2025-07-11 08:00:00|1362.03|1360.03|1360.25|1358.25|1364.38|1362.38|1360.25|1358.25|0
1752221100000|2025-07-11 08:05:00|1360.47|1358.47|1359.72|1357.72|1360.78|1358.78|1358.71|1356.71|0
1752221400000|2025-07-11 08:10:00|1359.1|1357.1|1358.97|1356.97|1359.77|1357.77|1357.62|1355.62|0
1752221700000|2025-07-11 08:15:00|1358.46|1356.46|1358.03|1356.03|1359.35|1357.35|1356.91|1354.91|0
1752222000000|2025-07-11 08:20:00|1357.57|1355.57|1360.52|1358.52|1361.56|1359.56|1356.19|1354.19|0
1752222300000|2025-07-11 08:25:00|1361.34|1359.34|1361.39|1359.39|1361.79|1359.79|1360.59|1358.59|0
1752222600000|2025-07-11 08:30:00|1361.04|1359.04|1358.37|1356.37|1361.28|1359.28|1357.74|1355.74|0
1752222900000|2025-07-11 08:35:00|1358.24|1356.24|1359.73|1357.73|1360.04|1358.04|1357.81|1355.81|0
1752223200000|2025-07-11 08:40:00|1359.62|1357.62|1359.78|1357.78|1360.31|1358.31|1359|1357|0
1752223500000|2025-07-11 08:45:00|1359.56|1357.56|1362.27|1360.27|1362.68|1360.68|1358.48|1356.48|0
1752223800000|2025-07-11 08:50:00|1362.49|1360.49|1362.43|1360.43|1363.42|1361.42|1361.75|1359.75|0
1752224100000|2025-07-11 08:55:00|1362.3|1360.3|1361.3|1359.3|1362.53|1360.53|1361.06|1359.06|0
1752224400000|2025-07-11 09:00:00|1361.53|1359.53|1361.94|1359.94|1363.83|1361.83|1361.09|1359.09|0
1752224700000|2025-07-11 09:05:00|1361.71|1359.71|1360.52|1358.52|1362.17|1360.17|1360.52|1358.52|0
1752225000000|2025-07-11 09:10:00|1360.75|1358.75|1361.51|1359.51|1361.51|1359.51|1359.88|1357.88|0
1752225300000|2025-07-11 09:15:00|1361.74|1359.74|1361.78|1359.78|1362.71|1360.71|1361.08|1359.08|0
1752225600000|2025-07-11 09:20:00|1361.08|1359.08|1359.4|1357.4|1361.54|1359.54|1358.34|1356.34|0
1752225900000|2025-07-11 09:25:00|1359.15|1357.15|1358.13|1356.13|1360.31|1358.31|1358.09|1356.09|0
1752226200000|2025-07-11 09:30:00|1358.58|1356.58|1359.66|1357.66|1359.99|1357.99|1357.22|1355.22|0
1752226500000|2025-07-11 09:35:00|1359.89|1357.89|1360.11|1358.11|1360.58|1358.58|1358.96|1356.96|0
1752226800000|2025-07-11 09:40:00|1360.22|1358.22|1359.35|1357.35|1361.79|1359.79|1358.72|1356.72|0
1752227100000|2025-07-11 09:45:00|1359.23|1357.23|1358.59|1356.59|1359.59|1357.59|1358.02|1356.02|0
1752227400000|2025-07-11 09:50:00|1358.37|1356.37|1355.79|1353.79|1358.37|1356.37|1354.7|1352.7|0
1752227700000|2025-07-11 09:55:00|1356.02|1354.02|1352|1350|1356.55|1354.55|1351.48|1349.48|0
1752228000000|2025-07-11 10:00:00|1351.77|1349.77|1353.55|1351.55|1353.55|1351.55|1349.61|1347.61|0
1752228300000|2025-07-11 10:05:00|1353.32|1351.32|1355.52|1353.52|1356.15|1354.15|1352.74|1350.74|0
1752228600000|2025-07-11 10:10:00|1355.4|1353.4|1357.55|1355.55|1358.1|1356.1|1354.84|1352.84|0
1752228900000|2025-07-11 10:15:00|1357.63|1355.63|1354.83|1352.83|1357.63|1355.63|1354.6|1352.6|0
1752229200000|2025-07-11 10:20:00|1354.71|1352.71|1355.05|1353.05|1355.93|1353.93|1354.17|1352.17|0
1752229500000|2025-07-11 10:25:00|1354.82|1352.82|1354.27|1352.27|1355.64|1353.64|1353.63|1351.63|0
1752229800000|2025-07-11 10:30:00|1354.49|1352.49|1354.38|1352.38|1355.02|1353.02|1353.64|1351.64|0
1752230100000|2025-07-11 10:35:00|1354.15|1352.15|1352.08|1350.08|1354.15|1352.15|1351.35|1349.35|0
1752230400000|2025-07-11 10:40:00|1352.13|1350.13|1353.32|1351.32|1353.51|1351.51|1351.46|1349.46|0
1752230700000|2025-07-11 10:45:00|1353.43|1351.43|1354.11|1352.11|1355.09|1353.09|1353.23|1351.23|0
1752231000000|2025-07-11 10:50:00|1354|1352|1353.07|1351.07|1354.67|1352.67|1353.07|1351.07|0
1752231300000|2025-07-11 10:55:00|1352.17|1350.17|1352.43|1350.43|1352.88|1350.88|1349.57|1347.57|0
1752231600000|2025-07-11 11:00:00|1352.88|1350.88|1353.95|1351.95|1354.8|1352.8|1352.01|1350.01|0
1752231900000|2025-07-11 11:05:00|1353.84|1351.84|1356.04|1354.04|1356.04|1354.04|1352.66|1350.66|0
1752232200000|2025-07-11 11:10:00|1356.26|1354.26|1355.22|1353.22|1356.44|1354.44|1354.56|1352.56|0
1752232500000|2025-07-11 11:15:00|1355.33|1353.33|1356.15|1354.15|1356.32|1354.32|1354.86|1352.86|0
1752232800000|2025-07-11 11:20:00|1356.04|1354.04|1356.61|1354.61|1357.31|1355.31|1355.56|1353.56|0
1752233100000|2025-07-11 11:25:00|1356.83|1354.83|1359.44|1357.44|1359.49|1357.49|1355.85|1353.85|0
1752233400000|2025-07-11 11:30:00|1359.22|1357.22|1360.68|1358.68|1360.92|1358.92|1358.29|1356.29|0
1752233700000|2025-07-11 11:35:00|1360.45|1358.45|1360.81|1358.81|1362.07|1360.07|1359.92|1357.92|0
1752234000000|2025-07-11 11:40:00|1360.36|1358.36|1360.19|1358.19|1360.98|1358.98|1358.96|1356.96|0
1752234300000|2025-07-11 11:45:00|1359.97|1357.97|1360.79|1358.79|1360.79|1358.79|1358.1|1356.1|0
1752234600000|2025-07-11 11:50:00|1360.56|1358.56|1364.24|1362.24|1364.8|1362.8|1360.3|1358.3|0
1752234900000|2025-07-11 11:55:00|1364.01|1362.01|1361.37|1359.37|1364.59|1362.59|1360.93|1358.93|0
1752235200000|2025-07-11 12:00:00|1361.14|1359.14|1362.26|1360.26|1362.7|1360.7|1359.47|1357.47|0
1752235500000|2025-07-11 12:05:00|1362.04|1360.04|1361.35|1359.35|1363.08|1361.08|1360.98|1358.98|0
1752235800000|2025-07-11 12:10:00|1361.12|1359.12|1362.46|1360.46|1362.54|1360.54|1361.06|1359.06|0
1752236100000|2025-07-11 12:15:00|1362.23|1360.23|1361.02|1359.02|1362.28|1360.28|1360.51|1358.51|0
1752236400000|2025-07-11 12:20:00|1360.79|1358.79|1357.89|1355.89|1361.33|1359.33|1357.4|1355.4|0
1752236700000|2025-07-11 12:25:00|1357.67|1355.67|1356.61|1354.61|1358.34|1356.34|1356.08|1354.08|0
1752237000000|2025-07-11 12:30:00|1356.38|1354.38|1359.67|1357.67|1359.87|1357.87|1355.41|1353.41|0
1752237300000|2025-07-11 12:35:00|1359.89|1357.89|1357.6|1355.6|1360.23|1358.23|1355.96|1353.96|0
1752237600000|2025-07-11 12:40:00|1357.83|1355.83|1357.56|1355.56|1358.68|1356.68|1356.54|1354.54|0
1752237900000|2025-07-11 12:45:00|1357.33|1355.33|1360.47|1358.47|1360.7|1358.7|1357.33|1355.33|0
1752238200000|2025-07-11 12:50:00|1360.56|1358.56|1359.76|1357.76|1360.59|1358.59|1358.7|1356.7|0
1752238500000|2025-07-11 12:55:00|1359.53|1357.53|1360.09|1358.09|1360.68|1358.68|1359.21|1357.21|0
1752238800000|2025-07-11 13:00:00|1359.87|1357.87|1360.82|1358.82|1361.58|1359.58|1357.69|1355.69|0
1752239100000|2025-07-11 13:05:00|1360.61|1358.61|1358.42|1356.42|1360.65|1358.65|1358.42|1356.42|0
1752239400000|2025-07-11 13:10:00|1358.87|1356.87|1358.7|1356.7|1360.77|1358.77|1356.83|1354.83|0
1752239700000|2025-07-11 13:15:00|1358.93|1356.93|1356.38|1354.38|1359.72|1357.72|1356.15|1354.15|0
1752240000000|2025-07-11 13:20:00|1356.64|1354.64|1358.36|1355.76|1358.75|1356.75|1356.22|1354.22|0
1752240300000|2025-07-11 13:25:00|1359.04|1356.44|1360.85|1358.25|1361.3|1358.7|1357.91|1355.31|0
1752240600000|2025-07-11 13:30:00|1361.81|1359.81|1359.22|1357.22|1367.35|1365.35|1359.02|1357.02|0
1752240900000|2025-07-11 13:35:00|1359.44|1357.44|1356.65|1354.65|1360.34|1358.34|1354.63|1352.63|0
1752241200000|2025-07-11 13:40:00|1356.43|1354.43|1352.24|1350.24|1357.1|1355.1|1351.81|1349.81|0
1752241500000|2025-07-11 13:45:00|1352.47|1350.47|1359.91|1357.91|1360.81|1358.81|1349.93|1347.93|0
1752241800000|2025-07-11 13:50:00|1359.9|1357.9|1360.7|1358.7|1362.27|1360.27|1358.64|1356.64|0
1752242100000|2025-07-11 13:55:00|1360.36|1358.36|1365.28|1363.28|1366.37|1364.37|1359.68|1357.68|0
1752242400000|2025-07-11 14:00:00|1365.51|1363.51|1365.5|1363.5|1366.21|1364.21|1363.59|1361.59|0
1752242700000|2025-07-11 14:05:00|1365.27|1363.27|1364.66|1362.66|1367.76|1365.76|1364.21|1362.21|0
1752243000000|2025-07-11 14:10:00|1364.89|1362.89|1368.82|1366.82|1369.17|1367.17|1363.24|1361.24|0
1752243300000|2025-07-11 14:15:00|1368.72|1366.72|1369.72|1367.72|1370.71|1368.71|1367|1365|0
1752243600000|2025-07-11 14:20:00|1369.5|1367.5|1373.2|1371.2|1373.21|1371.21|1369.26|1367.26|0
1752243900000|2025-07-11 14:25:00|1373.43|1371.43|1372.78|1370.78|1374.75|1372.75|1372.18|1370.18|0
1752244200000|2025-07-11 14:30:00|1372.74|1370.74|1374.88|1372.88|1375.33|1373.33|1371.51|1369.51|0
1752244500000|2025-07-11 14:35:00|1375.1|1373.1|1373.68|1371.68|1376.27|1374.27|1372.93|1370.93|0
1752244800000|2025-07-11 14:40:00|1373.46|1371.46|1372.52|1370.52|1373.46|1371.46|1369.85|1367.85|0
1752245100000|2025-07-11 14:45:00|1372.3|1370.3|1370.95|1368.95|1372.3|1370.3|1368.36|1366.36|0
1752245400000|2025-07-11 14:50:00|1370.59|1368.59|1368.01|1366.01|1372.34|1370.34|1366.17|1364.17|0
1752245700000|2025-07-11 14:55:00|1367.79|1365.79|1371.29|1369.29|1371.83|1369.83|1367.71|1365.71|0
1752246000000|2025-07-11 15:00:00|1371.06|1369.06|1369.55|1367.55|1371.54|1369.54|1369.1|1367.1|0
1752246300000|2025-07-11 15:05:00|1369.32|1367.32|1367.59|1365.59|1370.39|1368.39|1366.92|1364.92|0
1752246600000|2025-07-11 15:10:00|1367.36|1365.36|1363.28|1361.28|1368.92|1366.92|1362.74|1360.74|0
1752246900000|2025-07-11 15:15:00|1361.7|1359.7|1365.44|1363.44|1365.83|1363.83|1361.48|1359.48|0
1752247200000|2025-07-11 15:20:00|1365.66|1363.66|1366.72|1364.72|1370.57|1368.57|1365.66|1363.66|0
1752247500000|2025-07-11 15:25:00|1366.27|1364.27|1366.93|1364.93|1366.94|1364.94|1363.51|1361.51|0
1752247800000|2025-07-11 15:30:00|1367.18|1365.18|1370.03|1368.03|1370.62|1368.62|1366.95|1364.95|0
1752248100000|2025-07-11 15:35:00|1369.91|1367.91|1373.31|1371.31|1373.53|1371.53|1369.88|1367.88|0
1752248400000|2025-07-11 15:40:00|1373.45|1371.45|1376.69|1374.69|1378.29|1376.29|1373.44|1371.44|0
1752248700000|2025-07-11 15:45:00|1376.81|1374.81|1373.15|1371.15|1376.81|1374.81|1372.7|1370.7|0
1752249000000|2025-07-11 15:50:00|1372.92|1370.92|1370.79|1368.79|1372.92|1370.92|1368.25|1366.25|0
1752249300000|2025-07-11 15:55:00|1370.82|1368.82|1370.78|1368.78|1373.89|1371.89|1368.69|1366.69|0
1752249600000|2025-07-11 16:00:00|1370.56|1368.56|1368.12|1366.12|1373.49|1371.49|1367.7|1365.7|0
1752249900000|2025-07-11 16:05:00|1367.89|1365.89|1367.01|1365.01|1368.68|1366.68|1365.12|1363.12|0
1752250200000|2025-07-11 16:10:00|1366.78|1364.78|1367.17|1365.17|1367.86|1365.86|1365.48|1363.48|0
1752250500000|2025-07-11 16:15:00|1367.62|1365.62|1367.54|1365.54|1371.49|1369.49|1367.39|1365.39|0
1752250800000|2025-07-11 16:20:00|1367.77|1365.77|1371.36|1369.36|1372.05|1370.05|1367.66|1365.66|0
1752251100000|2025-07-11 16:25:00|1370.98|1368.98|1372.36|1370.36|1372.41|1370.41|1370.09|1368.09|0
1752251400000|2025-07-11 16:30:00|1372.14|1370.14|1370.88|1368.88|1373.28|1371.28|1369.34|1367.34|0
1752251700000|2025-07-11 16:35:00|1371.11|1369.11|1372.22|1370.22|1372.79|1370.79|1370.25|1368.25|0
1752252000000|2025-07-11 16:40:00|1372|1370|1369.6|1367.6|1372.9|1370.9|1369.19|1367.19|0
1752252300000|2025-07-11 16:45:00|1369.37|1367.37|1370.4|1368.4|1371.55|1369.55|1369.01|1367.01|0
1752252600000|2025-07-11 16:50:00|1370.63|1368.63|1374.26|1372.26|1374.26|1372.26|1370.63|1368.63|0
1752252900000|2025-07-11 16:55:00|1374.49|1372.49|1375.85|1373.85|1376.48|1374.48|1374.49|1372.49|0
1752253200000|2025-07-11 17:00:00|1376.3|1374.3|1375.97|1373.97|1376.81|1374.81|1373.86|1371.86|0
1752253500000|2025-07-11 17:05:00|1375.89|1373.89|1377.25|1375.25|1378.03|1376.03|1374.95|1372.95|0
1752253800000|2025-07-11 17:10:00|1377.48|1375.48|1376.76|1374.76|1377.48|1375.48|1375.58|1373.58|0
1752254100000|2025-07-11 17:15:00|1376.54|1374.54|1377.22|1375.22|1377.55|1375.55|1375.32|1373.32|0
1752254400000|2025-07-11 17:20:00|1377.67|1375.67|1375.96|1373.96|1378.17|1376.17|1375.83|1373.83|0
1752254700000|2025-07-11 17:25:00|1375.28|1373.28|1376.88|1374.88|1377.97|1375.97|1374.8|1372.8|0
1752255000000|2025-07-11 17:30:00|1376.66|1374.66|1376.07|1374.07|1378.02|1376.02|1376.01|1374.01|0
1752255300000|2025-07-11 17:35:00|1376.36|1374.36|1373.03|1371.03|1377.2|1375.2|1370.94|1368.94|0
1752255600000|2025-07-11 17:40:00|1372.57|1370.57|1372.8|1370.8|1374.41|1372.41|1370.87|1368.87|0
1752255900000|2025-07-11 17:45:00|1372.69|1370.69|1374.47|1372.47|1374.47|1372.47|1372.2|1370.2|0
1752256200000|2025-07-11 17:50:00|1374.24|1372.24|1375.66|1373.66|1376.28|1374.28|1373.98|1371.98|0
1752256500000|2025-07-11 17:55:00|1375.89|1373.89|1377.48|1375.48|1377.86|1375.86|1375.86|1373.86|0
1752256800000|2025-07-11 18:00:00|1377.25|1375.25|1377.24|1375.24|1379.26|1377.26|1376.2|1374.2|0
1752257100000|2025-07-11 18:05:00|1377.02|1375.02|1376.99|1374.99|1378.86|1376.86|1376.19|1374.19|0
1752257400000|2025-07-11 18:10:00|1376.76|1374.76|1377.36|1375.36|1378.29|1376.29|1375.13|1373.13|0
1752257700000|2025-07-11 18:15:00|1377.13|1375.13|1376.09|1374.09|1378.11|1376.11|1375.72|1373.72|0
1752258000000|2025-07-11 18:20:00|1375.87|1373.87|1375.66|1373.66|1377.24|1375.24|1375.29|1373.29|0
1752258300000|2025-07-11 18:25:00|1375.78|1373.78|1375.28|1373.28|1377.6|1375.6|1374.33|1372.33|0
1752258600000|2025-07-11 18:30:00|1375.51|1373.51|1377.7|1375.7|1378.02|1376.02|1374.5|1372.5|0
1752258900000|2025-07-11 18:35:00|1377.93|1375.93|1378.59|1376.59|1379.99|1377.99|1377.9|1375.9|0
1752259200000|2025-07-11 18:40:00|1378.81|1376.81|1380.3|1378.3|1380.62|1378.62|1378.81|1376.81|0
1752259500000|2025-07-11 18:45:00|1380.53|1378.53|1379.41|1377.41|1380.83|1378.83|1378.87|1376.87|0
1752259800000|2025-07-11 18:50:00|1379.63|1377.63|1378.23|1376.23|1380.09|1378.09|1377.18|1375.18|0
1752260100000|2025-07-11 18:55:00|1378|1376|1376.91|1374.91|1378.49|1376.49|1375.46|1373.46|0
1752260400000|2025-07-11 19:00:00|1377.14|1375.14|1371.85|1369.85|1377.14|1375.14|1369.75|1367.75|0
1752260700000|2025-07-11 19:05:00|1371.62|1369.62|1373.97|1371.97|1374.24|1372.24|1365.66|1363.66|0
1752261000000|2025-07-11 19:10:00|1373.74|1371.74|1374.42|1372.42|1374.69|1372.69|1370.95|1368.95|0
1752261300000|2025-07-11 19:15:00|1374.65|1372.65|1376|1374|1376.43|1374.43|1373.65|1371.65|0
1752261600000|2025-07-11 19:20:00|1376.22|1374.22|1377.92|1375.92|1377.92|1375.92|1374.77|1372.77|0
1752261900000|2025-07-11 19:25:00|1378.14|1376.14|1377.85|1375.85|1379.76|1377.76|1377.84|1375.84|0
1752262200000|2025-07-11 19:30:00|1377.4|1375.4|1378.18|1376.18|1378.45|1376.45|1375.8|1373.8|0
1752262500000|2025-07-11 19:35:00|1377.72|1375.72|1377.54|1375.54|1378.95|1376.95|1377.01|1375.01|0
1752262800000|2025-07-11 19:40:00|1377.76|1375.76|1375.51|1373.51|1378.56|1376.56|1375.04|1373.04|0
1752263100000|2025-07-11 19:45:00|1375.28|1373.28|1377.72|1375.72|1377.72|1375.72|1373.82|1371.82|0
1752263400000|2025-07-11 19:50:00|1376.58|1374.58|1372.63|1370.63|1376.81|1374.81|1371.13|1369.13|0
1752263700000|2025-07-11 19:55:00|1373.99|1371.99|1369.72|1367.72|1374.78|1372.78|1368.75|1366.75|0
1752264000000|2025-07-11 20:00:00|1369.27|1367.27|1369.33|1367.33|1369.74|1367.74|1366.82|1364.82|0
1752264300000|2025-07-11 20:05:00|1369.56|1367.56|1368.38|1366.38|1369.79|1367.79|1368.16|1366.16|0
1752264600000|2025-07-11 20:10:00|1368.16|1366.16|1367.81|1365.81|1368.75|1366.75|1366.86|1364.86|0
1752452400000|2025-07-14 00:20:00|1349.03|1347.03|1348.98|1346.98|1350.24|1348.24|1348.24|1346.24|0
1752452700000|2025-07-14 00:25:00|1349.03|1347.03|1348.82|1346.82|1349.79|1347.79|1348.42|1346.42|0
1752453000000|2025-07-14 00:30:00|1348.7|1346.7|1347.76|1345.76|1349.44|1347.44|1347.52|1345.52|0
1752453300000|2025-07-14 00:35:00|1347.87|1345.87|1348.38|1346.38|1348.69|1346.69|1347.13|1345.13|0
1752453600000|2025-07-14 00:40:00|1348.01|1346.01|1348.52|1346.52|1349.58|1347.58|1347.72|1345.72|0
1752453900000|2025-07-14 00:45:00|1348.4|1346.4|1348.06|1346.06|1348.77|1346.77|1347.73|1345.73|0
1752454200000|2025-07-14 00:50:00|1347.94|1345.94|1345.6|1343.6|1347.94|1345.94|1345.55|1343.55|0
1752454500000|2025-07-14 00:55:00|1345.82|1343.82|1344.09|1342.09|1346.62|1344.62|1343.98|1341.98|0
1752454800000|2025-07-14 01:00:00|1344.54|1342.54|1346.11|1344.11|1347.17|1345.17|1344.54|1342.54|0
1752455100000|2025-07-14 01:05:00|1346.07|1344.07|1344.52|1342.52|1346.42|1344.42|1344.02|1342.02|0
1752455400000|2025-07-14 01:10:00|1344.51|1342.51|1343.05|1341.05|1344.51|1342.51|1342.69|1340.69|0
1752455700000|2025-07-14 01:15:00|1342.83|1340.83|1345.83|1343.83|1345.9|1343.9|1342.83|1340.83|0
1752456000000|2025-07-14 01:20:00|1345.71|1343.71|1343.12|1341.12|1346.29|1344.29|1342.25|1340.25|0
1752456300000|2025-07-14 01:25:00|1342.9|1340.9|1343.79|1341.79|1343.96|1341.96|1342.64|1340.64|0
1752456600000|2025-07-14 01:30:00|1344.01|1342.01|1344.97|1342.97|1345.12|1343.12|1343.69|1341.69|0
1752456900000|2025-07-14 01:35:00|1344.86|1342.86|1343.92|1341.92|1345.03|1343.03|1343.5|1341.5|0
1752457200000|2025-07-14 01:40:00|1344.12|1342.12|1344.79|1342.79|1345.72|1343.72|1344.12|1342.12|0
1752457500000|2025-07-14 01:45:00|1344.86|1342.86|1345.78|1343.78|1346.07|1344.07|1344.24|1342.24|0
1752457800000|2025-07-14 01:50:00|1346|1344|1346.52|1344.52|1347.01|1345.01|1345.3|1343.3|0
1752458100000|2025-07-14 01:55:00|1346.64|1344.64|1345.58|1343.58|1346.64|1344.64|1344.59|1342.59|0
1752458400000|2025-07-14 02:00:00|1345.46|1343.46|1346.14|1344.14|1346.61|1344.61|1345.46|1343.46|0
1752458700000|2025-07-14 02:05:00|1346.37|1344.37|1346.17|1344.17|1346.57|1344.57|1345.86|1343.86|0
1752459000000|2025-07-14 02:10:00|1346.28|1344.28|1347.51|1345.51|1347.9|1345.9|1345.95|1343.95|0
1752459300000|2025-07-14 02:15:00|1347.4|1345.4|1346.76|1344.76|1347.71|1345.71|1346.21|1344.21|0
1752459600000|2025-07-14 02:20:00|1346.54|1344.54|1347.56|1345.56|1347.83|1345.83|1345.91|1343.91|0
1752459900000|2025-07-14 02:25:00|1347.51|1345.51|1346.35|1344.35|1347.84|1345.84|1346.34|1344.34|0
1752460200000|2025-07-14 02:30:00|1346.82|1344.82|1345.98|1343.98|1346.82|1344.82|1344.84|1342.84|0
1752460500000|2025-07-14 02:35:00|1345.88|1343.88|1345.05|1343.05|1346.1|1344.1|1338|1336|0
1752460800000|2025-07-14 02:40:00|1344.82|1342.82|1346.23|1344.23|1346.39|1344.39|1344.71|1342.71|0
1752461100000|2025-07-14 02:45:00|1346.41|1344.41|1345.51|1343.51|1347.7|1345.7|1345.51|1343.51|0
1752461400000|2025-07-14 02:50:00|1345.74|1343.74|1345.8|1343.8|1345.91|1343.91|1344.73|1342.73|0
1752461700000|2025-07-14 02:55:00|1345.57|1343.57|1344.6|1342.6|1345.57|1343.57|1344.42|1342.42|0
1752462000000|2025-07-14 03:00:00|1344.48|1342.48|1343.16|1341.16|1344.6|1342.6|1342.81|1340.81|0
1752462300000|2025-07-14 03:05:00|1343.07|1341.07|1345.59|1343.59|1346.14|1344.14|1343.07|1341.07|0
1752462600000|2025-07-14 03:10:00|1345.54|1343.54|1346.09|1344.09|1346.53|1344.53|1345.16|1343.16|0
1752462900000|2025-07-14 03:15:00|1345.97|1343.97|1345.02|1343.02|1345.97|1343.97|1344.46|1342.46|0
1752463200000|2025-07-14 03:20:00|1344.82|1342.82|1345.42|1343.42|1345.45|1343.45|1344.82|1342.82|0
1752463500000|2025-07-14 03:25:00|1345.46|1343.46|1345.63|1343.63|1346.09|1344.09|1344.7|1342.7|0
1752463800000|2025-07-14 03:30:00|1345.74|1343.74|1344.24|1342.24|1345.74|1343.74|1344.04|1342.04|0
1752464100000|2025-07-14 03:35:00|1344.36|1342.36|1345.6|1343.6|1345.88|1343.88|1344.36|1342.36|0
1752464400000|2025-07-14 03:40:00|1345.38|1343.38|1346.88|1344.88|1346.93|1344.93|1344.8|1342.8|0
1752464700000|2025-07-14 03:45:00|1347.1|1345.1|1346.74|1344.74|1347.33|1345.33|1346.28|1344.28|0
1752465000000|2025-07-14 03:50:00|1346.51|1344.51|1346.34|1344.34|1346.87|1344.87|1345.67|1343.67|0
1752465300000|2025-07-14 03:55:00|1346.41|1344.41|1346.48|1344.48|1347.15|1345.15|1346.36|1344.36|0
1752465600000|2025-07-14 04:00:00|1346.54|1344.54|1345.34|1343.34|1346.54|1344.54|1345.07|1343.07|0
1752465900000|2025-07-14 04:05:00|1345.11|1343.11|1346.21|1344.21|1346.21|1344.21|1344.39|1342.39|0
1752466200000|2025-07-14 04:10:00|1346.29|1344.29|1346.17|1344.17|1346.9|1344.9|1346.05|1344.05|0
1752466500000|2025-07-14 04:15:00|1346.15|1344.15|1347.02|1345.02|1347.36|1345.36|1346.09|1344.09|0
1752466800000|2025-07-14 04:20:00|1347.22|1345.22|1346.74|1344.74|1347.95|1345.95|1346.58|1344.58|0
1752467100000|2025-07-14 04:25:00|1346.8|1344.8|1345.86|1343.86|1346.8|1344.8|1344.88|1342.88|0
1752467400000|2025-07-14 04:30:00|1345.72|1343.72|1346.51|1344.51|1346.83|1344.83|1345.54|1343.54|0
1752467700000|2025-07-14 04:35:00|1345.98|1343.98|1346.11|1344.11|1346.56|1344.56|1345.65|1343.65|0
1752468000000|2025-07-14 04:40:00|1346.22|1344.22|1346.63|1344.63|1346.78|1344.78|1345.98|1343.98|0
1752468300000|2025-07-14 04:45:00|1346.78|1344.78|1345.2|1343.2|1346.78|1344.78|1345.12|1343.12|0
1752468600000|2025-07-14 04:50:00|1345.08|1343.08|1344.79|1342.79|1345.53|1343.53|1344.62|1342.62|0
1752468900000|2025-07-14 04:55:00|1344.62|1342.62|1344.1|1342.1|1345.02|1343.02|1344.1|1342.1|0
1752469200000|2025-07-14 05:00:00|1344.09|1342.09|1344.93|1342.93|1345.07|1343.07|1343.76|1341.76|0
1752469500000|2025-07-14 05:05:00|1345.04|1343.04|1345.9|1343.9|1346.07|1344.07|1344.96|1342.96|0
1752469800000|2025-07-14 05:10:00|1345.69|1343.69|1346.08|1344.08|1346.33|1344.33|1344.89|1342.89|0
1752470100000|2025-07-14 05:15:00|1346.19|1344.19|1344.45|1342.45|1346.29|1344.29|1344.13|1342.13|0
1752470400000|2025-07-14 05:20:00|1344.68|1342.68|1345.42|1343.42|1345.42|1343.42|1344.34|1342.34|0
1752470700000|2025-07-14 05:25:00|1345.25|1343.25|1346.29|1344.29|1346.29|1344.29|1345.02|1343.02|0
1752471000000|2025-07-14 05:30:00|1346.4|1344.4|1346.36|1344.36|1346.94|1344.94|1345.64|1343.64|0
1752471300000|2025-07-14 05:35:00|1346.13|1344.13|1345.59|1343.59|1346.28|1344.28|1345.47|1343.47|0
1752471600000|2025-07-14 05:40:00|1345.42|1343.42|1343.87|1341.87|1345.42|1343.42|1343.87|1341.87|0
1752471900000|2025-07-14 05:45:00|1343.78|1341.78|1339.75|1337.75|1343.78|1341.78|1339.75|1337.75|0
1752472200000|2025-07-14 05:50:00|1339.53|1337.53|1339.07|1337.07|1339.82|1337.82|1337.96|1335.96|0
1752472500000|2025-07-14 05:55:00|1338.85|1336.85|1338.69|1336.69|1340.9|1338.9|1338.34|1336.34|0
1752472800000|2025-07-14 06:00:00|1338.46|1336.46|1336.43|1334.43|1340.26|1338.26|1336.04|1334.04|0
1752473100000|2025-07-14 06:05:00|1336.33|1334.33|1336.74|1334.74|1338.55|1336.55|1335.67|1333.67|0
1752473400000|2025-07-14 06:10:00|1336.51|1334.51|1337.87|1335.87|1337.87|1335.87|1336.22|1334.22|0
1752473700000|2025-07-14 06:15:00|1337.42|1335.42|1338.65|1336.65|1339.22|1337.22|1336.07|1334.07|0
1752474000000|2025-07-14 06:20:00|1338.43|1336.43|1339.03|1337.03|1339.42|1337.42|1337.54|1335.54|0
1752474300000|2025-07-14 06:25:00|1339.48|1337.48|1340.71|1338.71|1341.01|1339.01|1339.01|1337.01|0
1752474600000|2025-07-14 06:30:00|1340.55|1338.55|1339.46|1337.46|1340.55|1338.55|1339.46|1337.46|0
1752474900000|2025-07-14 06:35:00|1339.56|1337.56|1341.58|1339.58|1341.98|1339.98|1339.26|1337.26|0
1752475200000|2025-07-14 06:40:00|1341.68|1339.68|1339.6|1337.6|1341.68|1339.68|1339.49|1337.49|0
1752475500000|2025-07-14 06:45:00|1339.82|1337.82|1341.09|1339.09|1341.09|1339.09|1339.48|1337.48|0
1752475800000|2025-07-14 06:50:00|1341.31|1339.31|1339.84|1337.84|1341.34|1339.34|1339.32|1337.32|0
1752476100000|2025-07-14 06:55:00|1340.18|1338.18|1340.48|1338.48|1340.48|1338.48|1338.73|1336.73|0
1752476400000|2025-07-14 07:00:00|1340.26|1338.26|1339.81|1337.81|1341.56|1339.56|1339.52|1337.52|0
1752476700000|2025-07-14 07:05:00|1339.69|1337.69|1339.14|1337.14|1340.26|1338.26|1337.43|1335.43|0
1752477000000|2025-07-14 07:10:00|1339.36|1337.36|1339.15|1337.15|1341.59|1339.59|1338.59|1336.59|0
1752477300000|2025-07-14 07:15:00|1339.03|1337.03|1336.52|1334.52|1339.03|1337.03|1336.08|1334.08|0
1752477600000|2025-07-14 07:20:00|1336.63|1334.63|1336.12|1334.12|1337.68|1335.68|1335.4|1333.4|0
1752477900000|2025-07-14 07:25:00|1335.89|1333.89|1336.26|1334.26|1336.83|1334.83|1334.66|1332.66|0
1752478200000|2025-07-14 07:30:00|1336.49|1334.49|1340.96|1338.96|1342.06|1340.06|1336.49|1334.49|0
1752478500000|2025-07-14 07:35:00|1341.02|1339.02|1341.83|1339.83|1342.11|1340.11|1340.9|1338.9|0
1752478800000|2025-07-14 07:40:00|1342.05|1340.05|1344.85|1342.85|1344.85|1342.85|1341.66|1339.66|0
1752479100000|2025-07-14 07:45:00|1344.97|1342.97|1345.86|1343.86|1346.12|1344.12|1343.96|1341.96|0
1752479400000|2025-07-14 07:50:00|1346.08|1344.08|1349|1347|1350.05|1348.05|1346.04|1344.04|0
1752479700000|2025-07-14 07:55:00|1349.12|1347.12|1349.49|1347.49|1350.48|1348.48|1348.22|1346.22|0
1752480000000|2025-07-14 08:00:00|1349.26|1347.26|1348.51|1346.51|1349.62|1347.62|1346.73|1344.73|0
1752480300000|2025-07-14 08:05:00|1348.08|1346.08|1347.71|1345.71|1348.51|1346.51|1347.21|1345.21|0
1752480600000|2025-07-14 08:10:00|1347.62|1345.62|1348.14|1346.14|1348.27|1346.27|1346.88|1344.88|0
1752480900000|2025-07-14 08:15:00|1347.74|1345.74|1348.07|1346.07|1349.3|1347.3|1347.51|1345.51|0
1752481200000|2025-07-14 08:20:00|1347.87|1345.87|1347.65|1345.65|1348.67|1346.67|1347.3|1345.3|0
1752481500000|2025-07-14 08:25:00|1347.38|1345.38|1346.75|1344.75|1347.63|1345.63|1346.26|1344.26|0
1752481800000|2025-07-14 08:30:00|1346.8|1344.8|1347.4|1345.4|1347.97|1345.97|1346.63|1344.63|0
1752482100000|2025-07-14 08:35:00|1347.17|1345.17|1347.88|1345.88|1348.06|1346.06|1346.86|1344.86|0
1752482400000|2025-07-14 08:40:00|1347.58|1345.58|1348.72|1346.72|1349|1347|1347.2|1345.2|0
1752482700000|2025-07-14 08:45:00|1348.8|1346.8|1350.33|1348.33|1350.37|1348.37|1348.41|1346.41|0
1752483000000|2025-07-14 08:50:00|1350.26|1348.26|1352.61|1350.61|1353.05|1351.05|1349.58|1347.58|0
1752483300000|2025-07-14 08:55:00|1352.72|1350.72|1351.28|1349.28|1353.56|1351.56|1351.03|1349.03|0
1752483600000|2025-07-14 09:00:00|1351.51|1349.51|1350.87|1348.87|1351.63|1349.63|1350.39|1348.39|0
1752483900000|2025-07-14 09:05:00|1351.09|1349.09|1351.65|1349.65|1352.47|1350.47|1350.9|1348.9|0
1752484200000|2025-07-14 09:10:00|1351.87|1349.87|1352.76|1350.76|1353.01|1351.01|1351.38|1349.38|0
1752484500000|2025-07-14 09:15:00|1352.99|1350.99|1351.73|1349.73|1352.99|1350.99|1351.22|1349.22|0
1752484800000|2025-07-14 09:20:00|1351.84|1349.84|1355.4|1353.4|1355.51|1353.51|1351.62|1349.62|0
1752485100000|2025-07-14 09:25:00|1355.21|1353.21|1354.62|1352.62|1355.21|1353.21|1353.15|1351.15|0
1752485400000|2025-07-14 09:30:00|1354.66|1352.66|1354.67|1352.67|1354.71|1352.71|1353.77|1351.77|0
1752485700000|2025-07-14 09:35:00|1354.55|1352.55|1354.18|1352.18|1354.55|1352.55|1353.68|1351.68|0
1752486000000|2025-07-14 09:40:00|1354.29|1352.29|1355.52|1353.52|1355.66|1353.66|1353.75|1351.75|0
1752486300000|2025-07-14 09:45:00|1355.48|1353.48|1354.98|1352.98|1355.71|1353.71|1354.95|1352.95|0
1752486600000|2025-07-14 09:50:00|1355.2|1353.2|1355.01|1353.01|1355.52|1353.52|1354.5|1352.5|0
1752486900000|2025-07-14 09:55:00|1354.9|1352.9|1355.15|1353.15|1355.63|1353.63|1354.42|1352.42|0
1752487200000|2025-07-14 10:00:00|1355.37|1353.37|1355.05|1353.05|1356|1354|1354.61|1352.61|0
1752487500000|2025-07-14 10:05:00|1355.28|1353.28|1352.57|1350.57|1355.51|1353.51|1352.57|1350.57|0
1752487800000|2025-07-14 10:10:00|1352.68|1350.68|1353.97|1351.97|1353.97|1351.97|1352.13|1350.13|0
1752488100000|2025-07-14 10:15:00|1353.76|1351.76|1354.01|1352.01|1355.1|1353.1|1353.72|1351.72|0
1752488400000|2025-07-14 10:20:00|1354.23|1352.23|1353.38|1351.38|1354.23|1352.23|1352.35|1350.35|0
1752488700000|2025-07-14 10:25:00|1353.39|1351.39|1352.79|1350.79|1353.93|1351.93|1352.26|1350.26|0
1752489000000|2025-07-14 10:30:00|1353.02|1351.02|1351.81|1349.81|1353.23|1351.23|1351.67|1349.67|0
1752489300000|2025-07-14 10:35:00|1351.69|1349.69|1352.31|1350.31|1352.75|1350.75|1351.13|1349.13|0
1752489600000|2025-07-14 10:40:00|1352.64|1350.64|1353.62|1351.62|1354.4|1352.4|1352.53|1350.53|0
1752489900000|2025-07-14 10:45:00|1353.54|1351.54|1351.98|1349.98|1353.81|1351.81|1351.47|1349.47|0
1752490200000|2025-07-14 10:50:00|1352.21|1350.21|1352.87|1350.87|1353.32|1351.32|1351.6|1349.6|0
1752490500000|2025-07-14 10:55:00|1352.98|1350.98|1352.54|1350.54|1353.62|1351.62|1351.73|1349.73|0
1752490800000|2025-07-14 11:00:00|1353.45|1351.45|1354.18|1352.18|1354.49|1352.49|1352.08|1350.08|0
1752491100000|2025-07-14 11:05:00|1354.13|1352.13|1353.45|1351.45|1354.36|1352.36|1350.73|1348.73|0
1752491400000|2025-07-14 11:10:00|1353.34|1351.34|1354.73|1352.73|1355.52|1353.52|1353.34|1351.34|0
1752491700000|2025-07-14 11:15:00|1354.5|1352.5|1351.77|1349.77|1354.78|1352.78|1350.09|1348.09|0
1752492000000|2025-07-14 11:20:00|1351.5|1349.5|1350.25|1348.25|1351.5|1349.5|1349.84|1347.84|0
1752492300000|2025-07-14 11:25:00|1350.35|1348.35|1350.97|1348.97|1351.78|1349.78|1350.35|1348.35|0
1752492600000|2025-07-14 11:30:00|1350.75|1348.75|1351.88|1349.88|1352.31|1350.31|1350.58|1348.58|0
1752492900000|2025-07-14 11:35:00|1351.77|1349.77|1353.06|1351.06|1353.06|1351.06|1350.65|1348.65|0
1752493200000|2025-07-14 11:40:00|1352.8|1350.8|1356.49|1354.49|1356.53|1354.53|1352.27|1350.27|0
1752493500000|2025-07-14 11:45:00|1356.45|1354.45|1355.52|1353.52|1357.26|1355.26|1354.23|1352.23|0
1752493800000|2025-07-14 11:50:00|1355.82|1353.82|1355.64|1353.64|1356.43|1354.43|1355.13|1353.13|0
1752494100000|2025-07-14 11:55:00|1355.75|1353.75|1353.89|1351.89|1356.03|1354.03|1353.81|1351.81|0
1752494400000|2025-07-14 12:00:00|1353.91|1351.91|1353.95|1351.95|1354.82|1352.82|1352.39|1350.39|0
1752494700000|2025-07-14 12:05:00|1354.19|1352.19|1353.91|1351.91|1354.64|1352.64|1353.08|1351.08|0
1752495000000|2025-07-14 12:10:00|1353.72|1351.72|1355.53|1353.53|1355.6|1353.6|1353.5|1351.5|0
1752495300000|2025-07-14 12:15:00|1355.52|1353.52|1355.15|1353.15|1355.73|1353.73|1354.77|1352.77|0
1752495600000|2025-07-14 12:20:00|1355.25|1353.25|1356.03|1354.03|1356.26|1354.26|1355.11|1353.11|0
1752495900000|2025-07-14 12:25:00|1356.25|1354.25|1356.97|1354.97|1357.33|1355.33|1355.95|1353.95|0
1752496200000|2025-07-14 12:30:00|1356.85|1354.85|1354.67|1352.67|1357.28|1355.28|1353.8|1351.8|0
1752496500000|2025-07-14 12:35:00|1354.44|1352.44|1356.31|1354.31|1357.31|1355.31|1354.33|1352.33|0
1752496800000|2025-07-14 12:40:00|1355.97|1353.97|1356.27|1354.27|1357.04|1355.04|1355.73|1353.73|0
1752497100000|2025-07-14 12:45:00|1356.05|1354.05|1356.51|1354.51|1356.54|1354.54|1355.48|1353.48|0
1752497400000|2025-07-14 12:50:00|1356.26|1354.26|1356.23|1354.23|1356.79|1354.79|1355.75|1353.75|0
1752497700000|2025-07-14 12:55:00|1356|1354|1354.41|1352.41|1356.42|1354.42|1353.62|1351.62|0
1752498000000|2025-07-14 13:00:00|1353.96|1351.96|1353.06|1351.06|1354.64|1352.64|1352.29|1350.29|0
1752498300000|2025-07-14 13:05:00|1352.94|1350.94|1353.27|1351.27|1354.02|1352.02|1352.11|1350.11|0
1752498600000|2025-07-14 13:10:00|1353.39|1351.39|1355.02|1353.02|1355.38|1353.38|1352.4|1350.4|0
1752498900000|2025-07-14 13:15:00|1354.99|1352.99|1355.12|1353.12|1355.88|1353.88|1354.71|1352.71|0
1752499200000|2025-07-14 13:20:00|1354.9|1352.9|1359.43|1356.83|1359.43|1357.13|1354.83|1352.83|0
1752499500000|2025-07-14 13:25:00|1359.66|1357.06|1364.86|1362.26|1364.97|1362.37|1359.21|1356.61|0
1752499800000|2025-07-14 13:30:00|1364.25|1362.25|1361.56|1359.56|1366|1364|1360.99|1358.99|0
1752500100000|2025-07-14 13:35:00|1361.11|1359.11|1363.72|1361.72|1365.33|1363.33|1359.77|1357.77|0
1752500400000|2025-07-14 13:40:00|1363.39|1361.39|1354.1|1352.1|1364.02|1362.02|1353.76|1351.76|0
1752500700000|2025-07-14 13:45:00|1354.33|1352.33|1365.42|1363.42|1365.42|1363.42|1353.4|1351.4|0
1752501000000|2025-07-14 13:50:00|1365.64|1363.64|1365.71|1363.71|1367.82|1365.82|1363.06|1361.06|0
1752501300000|2025-07-14 13:55:00|1365.26|1363.26|1360.5|1358.5|1365.45|1363.45|1359.83|1357.83|0
1752501600000|2025-07-14 14:00:00|1361.18|1359.18|1362.14|1360.14|1362.14|1360.14|1357.92|1355.92|0
1752501900000|2025-07-14 14:05:00|1361.91|1359.91|1362.45|1360.45|1364.1|1362.1|1359.55|1357.55|0
1752502200000|2025-07-14 14:10:00|1362.68|1360.68|1362.7|1360.7|1363.57|1361.57|1357.73|1355.73|0
1752502500000|2025-07-14 14:15:00|1362.92|1360.92|1366.3|1364.3|1367.66|1365.66|1362.92|1360.92|0
1752502800000|2025-07-14 14:20:00|1366.52|1364.52|1368.32|1366.32|1370.21|1368.21|1365.11|1363.11|0
1752503100000|2025-07-14 14:25:00|1368.93|1366.93|1360.89|1358.89|1369.04|1367.04|1360.15|1358.15|0
1752503400000|2025-07-14 14:30:00|1360.21|1358.21|1359.87|1357.87|1362.85|1360.85|1357.56|1355.56|0
1752503700000|2025-07-14 14:35:00|1360.32|1358.32|1363.6|1361.6|1364.61|1362.61|1359.34|1357.34|0
1752504000000|2025-07-14 14:40:00|1363.12|1361.12|1363.63|1361.63|1364.48|1362.48|1362.44|1360.44|0
1752504300000|2025-07-14 14:45:00|1363.86|1361.86|1360.65|1358.65|1365.71|1363.71|1360.65|1358.65|0
1752504600000|2025-07-14 14:50:00|1361.63|1359.63|1364.82|1362.82|1365.59|1363.59|1360.84|1358.84|0
1752504900000|2025-07-14 14:55:00|1365.27|1363.27|1367.99|1365.99|1368.67|1366.67|1364.8|1362.8|0
1752505200000|2025-07-14 15:00:00|1367.93|1365.93|1367.94|1365.94|1370.92|1368.92|1366.8|1364.8|0
1752505500000|2025-07-14 15:05:00|1367.71|1365.71|1369.29|1367.29|1370.01|1368.01|1366.81|1364.81|0
1752505800000|2025-07-14 15:10:00|1369.06|1367.06|1370.34|1368.34|1371.31|1369.31|1369.06|1367.06|0
1752506100000|2025-07-14 15:15:00|1370.57|1368.57|1369.82|1367.82|1371.07|1369.07|1368.3|1366.3|0
1752506400000|2025-07-14 15:20:00|1369.6|1367.6|1370.74|1368.74|1370.99|1368.99|1368.31|1366.31|0
1752506700000|2025-07-14 15:25:00|1370.96|1368.96|1374.32|1372.32|1374.32|1372.32|1370.63|1368.63|0
1752507000000|2025-07-14 15:30:00|1374.54|1372.54|1373.63|1371.63|1375.26|1373.26|1373.19|1371.19|0
1752507300000|2025-07-14 15:35:00|1373.6|1371.6|1375.88|1373.88|1376.6|1374.6|1372.74|1370.74|0
1752507600000|2025-07-14 15:40:00|1376.1|1374.1|1375.72|1373.72|1377.31|1375.31|1375.43|1373.43|0
1752507900000|2025-07-14 15:45:00|1375.83|1373.83|1373.73|1371.73|1375.83|1373.83|1373.02|1371.02|0
1752508200000|2025-07-14 15:50:00|1373.7|1371.7|1373.2|1371.2|1374.68|1372.68|1372.75|1370.75|0
1752508500000|2025-07-14 15:55:00|1373.51|1371.51|1373.16|1371.16|1373.73|1371.73|1371.64|1369.64|0
1752508800000|2025-07-14 16:00:00|1372.93|1370.93|1374.12|1372.12|1374.87|1372.87|1371.97|1369.97|0
1752509100000|2025-07-14 16:05:00|1374.01|1372.01|1376.31|1374.31|1376.54|1374.54|1373.78|1371.78|0
1752509400000|2025-07-14 16:10:00|1376.54|1374.54|1373.91|1371.91|1376.54|1374.54|1372.07|1370.07|0
1752509700000|2025-07-14 16:15:00|1373.79|1371.79|1373.05|1371.05|1374.2|1372.2|1371.94|1369.94|0
1752510000000|2025-07-14 16:20:00|1373.27|1371.27|1373.16|1371.16|1374.45|1372.45|1372.7|1370.7|0
1752510300000|2025-07-14 16:25:00|1372.93|1370.93|1372.68|1370.68|1374.08|1372.08|1372.26|1370.26|0
1752510600000|2025-07-14 16:30:00|1372.46|1370.46|1371.26|1369.26|1373.01|1371.01|1370.05|1368.05|0
1752510900000|2025-07-14 16:35:00|1371.21|1369.21|1371.4|1369.4|1372.67|1370.67|1371.09|1369.09|0
1752511200000|2025-07-14 16:40:00|1371.17|1369.17|1373.53|1371.53|1374.78|1372.78|1371.17|1369.17|0
1752511500000|2025-07-14 16:45:00|1373.75|1371.75|1375.93|1373.93|1375.93|1373.93|1372.99|1370.99|0
1752511800000|2025-07-14 16:50:00|1375.7|1373.7|1377|1375|1377.28|1375.28|1374.94|1372.94|0
1752512100000|2025-07-14 16:55:00|1377.03|1375.03|1376.34|1374.34|1377.35|1375.35|1374.78|1372.78|0
1752512400000|2025-07-14 17:00:00|1376.57|1374.57|1379.48|1377.48|1379.48|1377.48|1376.42|1374.42|0
1752512700000|2025-07-14 17:05:00|1379.36|1377.36|1378.52|1376.52|1379.69|1377.69|1377.87|1375.87|0
1752513000000|2025-07-14 17:10:00|1378.75|1376.75|1379.97|1377.97|1379.97|1377.97|1378.01|1376.01|0
1752513300000|2025-07-14 17:15:00|1379.75|1377.75|1381.52|1379.52|1382.35|1380.35|1379.27|1377.27|0
1752513600000|2025-07-14 17:20:00|1381.75|1379.75|1380.34|1378.34|1381.97|1379.97|1379.63|1377.63|0
1752513900000|2025-07-14 17:25:00|1380.35|1378.35|1380.16|1378.16|1380.65|1378.65|1379.32|1377.32|0
1752514200000|2025-07-14 17:30:00|1380.39|1378.39|1381.39|1379.39|1382.14|1380.14|1380|1378|0
1752514500000|2025-07-14 17:35:00|1381.17|1379.17|1381.36|1379.36|1382.56|1380.56|1380.54|1378.54|0
1752514800000|2025-07-14 17:40:00|1381.33|1379.33|1380.2|1378.2|1381.33|1379.33|1379.86|1377.86|0
1752515100000|2025-07-14 17:45:00|1380.21|1378.21|1380.3|1378.3|1380.74|1378.74|1377.92|1375.92|0
1752515400000|2025-07-14 17:50:00|1380.53|1378.53|1381.76|1379.76|1381.98|1379.98|1380.05|1378.05|0
1752515700000|2025-07-14 17:55:00|1381.99|1379.99|1380.45|1378.45|1381.99|1379.99|1380.35|1378.35|0
1752516000000|2025-07-14 18:00:00|1380.23|1378.23|1381.15|1379.15|1381.22|1379.22|1379.29|1377.29|0
1752516300000|2025-07-14 18:05:00|1381.2|1379.2|1381.69|1379.69|1382.31|1380.31|1380.75|1378.75|0
1752516600000|2025-07-14 18:10:00|1381.46|1379.46|1381.28|1379.28|1382.56|1380.56|1380.53|1378.53|0
1752516900000|2025-07-14 18:15:00|1381.12|1379.12|1380.51|1378.51|1381.48|1379.48|1380.49|1378.49|0
1752517200000|2025-07-14 18:20:00|1380.97|1378.97|1381.58|1379.58|1382.43|1380.43|1380.97|1378.97|0
1752517500000|2025-07-14 18:25:00|1381.46|1379.46|1382.94|1380.94|1383.15|1381.15|1381.23|1379.23|0
1752517800000|2025-07-14 18:30:00|1382.71|1380.71|1384.46|1382.46|1384.73|1382.73|1381.75|1379.75|0
1752518100000|2025-07-14 18:35:00|1384.69|1382.69|1383.43|1381.43|1384.78|1382.78|1383.05|1381.05|0
1752518400000|2025-07-14 18:40:00|1383.54|1381.54|1383.4|1381.4|1383.98|1381.98|1382.59|1380.59|0
1752518700000|2025-07-14 18:45:00|1383.18|1381.18|1383.31|1381.31|1384.42|1382.42|1382.95|1380.95|0
1752519000000|2025-07-14 18:50:00|1383.49|1381.49|1383.72|1381.72|1384|1382|1382.54|1380.54|0
1752519300000|2025-07-14 18:55:00|1383.49|1381.49|1383.03|1381.03|1384.42|1382.42|1382.88|1380.88|0
1752519600000|2025-07-14 19:00:00|1383.48|1381.48|1383.63|1381.63|1384.5|1382.5|1383.03|1381.03|0
1752519900000|2025-07-14 19:05:00|1383.52|1381.52|1381.5|1379.5|1383.79|1381.79|1381.38|1379.38|0
1752520200000|2025-07-14 19:10:00|1381.58|1379.58|1382.43|1380.43|1383.04|1381.04|1381.3|1379.3|0
1752520500000|2025-07-14 19:15:00|1382.62|1380.62|1381.44|1379.44|1382.62|1380.62|1381.29|1379.29|0
1752520800000|2025-07-14 19:20:00|1381.45|1379.45|1379.79|1377.79|1381.79|1379.79|1379.03|1377.03|0
1752521100000|2025-07-14 19:25:00|1380.02|1378.02|1381.3|1379.3|1381.95|1379.95|1379.6|1377.6|0
1752521400000|2025-07-14 19:30:00|1381.08|1379.08|1379.29|1377.29|1381.08|1379.08|1379.04|1377.04|0
1752521700000|2025-07-14 19:35:00|1378.83|1376.83|1379.56|1377.56|1380.42|1378.42|1378.83|1376.83|0
1752522000000|2025-07-14 19:40:00|1379.79|1377.79|1378.59|1376.59|1380.5|1378.5|1378.59|1376.59|0
1752522300000|2025-07-14 19:45:00|1378.82|1376.82|1381.21|1379.21|1381.78|1379.78|1377.4|1375.4|0
1752522600000|2025-07-14 19:50:00|1381.1|1379.1|1379.73|1377.73|1381.1|1379.1|1378.19|1376.19|0
1752522900000|2025-07-14 19:55:00|1379.51|1377.51|1381.17|1379.17|1383.55|1381.55|1378.99|1376.99|0
1752523200000|2025-07-14 20:00:00|1380.27|1378.27|1379.39|1377.39|1383.94|1381.94|1379.06|1377.06|0
1752523500000|2025-07-14 20:05:00|1378.94|1376.94|1379.69|1377.69|1380.15|1378.15|1378.94|1376.94|0
1752523800000|2025-07-14 20:10:00|1379.92|1377.92|1379.01|1377.01|1380.14|1378.14|1378.9|1376.9|0
1752524100000|2025-07-14 20:15:00|1379.24|1377.24|1379.9|1377.9|1380.17|1378.17|1378.23|1376.23|0
1752524400000|2025-07-14 20:20:00|1380.13|1378.13|1379.49|1377.49|1380.56|1378.56|1379.32|1377.32|0
1752524700000|2025-07-14 20:25:00|1379.27|1377.27|1378.58|1376.58|1379.54|1377.54|1377.96|1375.96|0
1752525000000|2025-07-14 20:30:00|1378.53|1376.53|1378.77|1376.77|1379.35|1377.35|1378.22|1376.22|0
1752525300000|2025-07-14 20:35:00|1378.54|1376.54|1378.73|1376.73|1379.09|1377.09|1378.5|1376.5|0
1752525600000|2025-07-14 20:40:00|1378.5|1376.5|1379.99|1377.99|1380.16|1378.16|1378.5|1376.5|0
1752525900000|2025-07-14 20:45:00|1379.53|1377.53|1380.1|1378.1|1380.25|1378.25|1378.91|1376.91|0
1752526200000|2025-07-14 20:50:00|1380.01|1378.01|1379.93|1377.93|1380.19|1378.19|1378.91|1376.91|0
1752526500000|2025-07-14 20:55:00|1380.23|1377.63|1380.6|1378|1381.14|1378.54|1380.01|1377.41|0
1752526800000|2025-07-14 21:00:00|1380.73|1378.13|1379.69|1377.09|1380.73|1378.13|1379.64|1377.04|0
1752527100000|2025-07-14 21:05:00|1379.85|1377.25|1379.72|1377.12|1380.23|1377.63|1379.72|1377.12|0
1752527400000|2025-07-14 21:10:00|1380.27|1377.67|1380.35|1377.75|1380.35|1377.75|1380.27|1377.67|0
1752528000000|2025-07-14 21:20:00|1380.31|1377.71|1380.14|1377.54|1380.39|1377.79|1380.14|1377.54|0
1752528300000|2025-07-14 21:25:00|1380.13|1377.53|1380.13|1377.53|1380.13|1377.53|1380.13|1377.53|0
1752528600000|2025-07-14 21:30:00|1379.51|1376.91|1379.72|1377.12|1379.72|1377.12|1379.31|1376.71|0
1752528900000|2025-07-14 21:35:00|1379.31|1376.71|1379.97|1377.37|1379.97|1377.37|1379.07|1376.47|0
1752529200000|2025-07-14 21:40:00|1379.89|1377.29|1381.05|1378.45|1381.09|1378.49|1379.89|1377.29|0
1752529500000|2025-07-14 21:45:00|1381.22|1378.62|1380.88|1378.28|1381.97|1379.37|1380.76|1378.16|0
1752529800000|2025-07-14 21:50:00|1381.3|1378.7|1380.82|1378.22|1381.36|1378.76|1380.57|1377.97|0
1752530100000|2025-07-14 21:55:00|1380.84|1378.24|1380.63|1378.03|1381.05|1378.45|1380.43|1377.83|0
1752530400000|2025-07-14 22:00:00|1380.36|1377.76|1377.17|1374.57|1380.36|1377.76|1376.72|1374.12|0
1752530700000|2025-07-14 22:05:00|1377.28|1374.68|1376.71|1374.11|1377.95|1375.35|1376.71|1374.11|0
1752531000000|2025-07-14 22:10:00|1376.49|1373.89|1377.62|1375.02|1378.07|1375.47|1376.04|1373.44|0
1752531300000|2025-07-14 22:15:00|1377.5|1374.9|1375.92|1373.32|1377.5|1374.9|1375.69|1373.09|0
1752531600000|2025-07-14 22:20:00|1375.81|1373.21|1375.13|1372.53|1376.03|1373.43|1375.13|1372.53|0
1752531900000|2025-07-14 22:25:00|1375.01|1372.41|1374.33|1371.73|1375.13|1372.53|1374|1371.4|0
1752532200000|2025-07-14 22:30:00|1374.45|1371.85|1374|1371.4|1374.9|1372.3|1373.77|1371.17|0
1752532500000|2025-07-14 22:35:00|1374.1|1371.5|1374.45|1371.85|1374.45|1371.85|1373.54|1370.94|0
1752532800000|2025-07-14 22:40:00|1374.33|1371.73|1374.44|1371.84|1374.67|1372.07|1373.99|1371.39|0
1752533100000|2025-07-14 22:45:00|1374.22|1371.62|1374.9|1372.3|1375.12|1372.52|1374.22|1371.62|0
1752533400000|2025-07-14 22:50:00|1375|1372.4|1375.12|1372.52|1376.03|1373.43|1374.9|1372.3|0
1752533700000|2025-07-14 22:55:00|1374.89|1372.29|1373.76|1371.16|1374.89|1372.29|1373.54|1370.94|0
1752534000000|2025-07-14 23:00:00|1373.99|1371.39|1373.54|1370.94|1374.22|1371.62|1373.08|1370.48|0
1752534300000|2025-07-14 23:05:00|1373.42|1370.82|1373.31|1370.71|1373.76|1371.16|1372.97|1370.37|0
1752534600000|2025-07-14 23:10:00|1373.53|1370.93|1373.53|1370.93|1373.64|1371.04|1373.08|1370.48|0
1752534900000|2025-07-14 23:15:00|1373.76|1371.16|1374.44|1371.84|1374.44|1371.84|1373.31|1370.71|0
1752535200000|2025-07-14 23:20:00|1374.66|1372.06|1374.66|1372.06|1374.66|1372.06|1374.21|1371.61|0
1752535500000|2025-07-14 23:25:00|1374.44|1371.84|1373.98|1371.38|1374.44|1371.84|1373.98|1371.38|0
1752535800000|2025-07-14 23:30:00|1374.21|1371.61|1374.09|1371.49|1374.43|1371.83|1373.75|1371.15|0
1752536100000|2025-07-14 23:35:00|1374.21|1371.61|1374.43|1371.83|1375.11|1372.51|1373.98|1371.38|0
1752536400000|2025-07-14 23:40:00|1374.21|1371.61|1373.98|1371.38|1374.54|1371.94|1373.75|1371.15|0
1752536700000|2025-07-14 23:45:00|1373.75|1371.15|1374.2|1371.6|1374.43|1371.83|1373.75|1371.15|0
1752537000000|2025-07-14 23:50:00|1374.43|1371.83|1375.78|1373.18|1376.24|1373.64|1374.43|1371.83|0
1752537300000|2025-07-14 23:55:00|1376.01|1373.41|1375.56|1372.96|1376.57|1373.97|1375.56|1372.96|0
1752537600000|2025-07-15 00:00:00|1375.33|1372.73|1377.14|1374.54|1377.59|1374.99|1373.3|1370.7|0
1752537900000|2025-07-15 00:05:00|1377.25|1374.65|1376.69|1374.09|1377.36|1374.76|1376.01|1373.41|0
1752538200000|2025-07-15 00:10:00|1376.57|1373.97|1377.59|1374.99|1377.81|1375.21|1376.23|1373.63|0
1752538500000|2025-07-15 00:15:00|1377.36|1374.76|1376.91|1374.91|1377.83|1375.83|1376.33|1374.31|0
1752538800000|2025-07-15 00:20:00|1376.79|1374.79|1375.94|1373.94|1376.91|1374.91|1375.26|1373.26|0
1752539100000|2025-07-15 00:25:00|1375.72|1373.72|1376.2|1374.2|1376.4|1374.4|1375.67|1373.67|0
1752539400000|2025-07-15 00:30:00|1376.31|1374.31|1374.78|1372.78|1376.31|1374.31|1374.43|1372.43|0
1752539700000|2025-07-15 00:35:00|1374.58|1372.58|1375.3|1373.3|1375.55|1373.55|1374.34|1372.34|0
1752540000000|2025-07-15 00:40:00|1375.08|1373.08|1374.8|1372.8|1375.41|1373.41|1374.62|1372.62|0
1752540300000|2025-07-15 00:45:00|1375.02|1373.02|1374.61|1372.61|1375.33|1373.33|1373.72|1371.72|0
1752540600000|2025-07-15 00:50:00|1374.39|1372.39|1374.39|1372.39|1374.84|1372.84|1374.02|1372.02|0
1752540900000|2025-07-15 00:55:00|1374.17|1372.17|1374.47|1372.47|1374.66|1372.66|1373.86|1371.86|0
1752541200000|2025-07-15 01:00:00|1374.24|1372.24|1373.54|1371.54|1374.59|1372.59|1373.42|1371.42|0
1752541500000|2025-07-15 01:05:00|1373.83|1371.83|1373.95|1371.95|1374.23|1372.23|1373.6|1371.6|0
1752541800000|2025-07-15 01:10:00|1374|1372|1374.16|1372.16|1374.31|1372.31|1373.54|1371.54|0
1752542100000|2025-07-15 01:15:00|1373.93|1371.93|1374.15|1372.15|1374.33|1372.33|1373.71|1371.71|0
1752542400000|2025-07-15 01:20:00|1374.37|1372.37|1374.51|1372.51|1375.14|1373.14|1373.89|1371.89|0
1752542700000|2025-07-15 01:25:00|1374.28|1372.28|1374.23|1372.23|1374.64|1372.64|1373.98|1371.98|0
1752543000000|2025-07-15 01:30:00|1374|1372|1374.05|1372.05|1374.74|1372.74|1373.73|1371.73|0
1752543300000|2025-07-15 01:35:00|1374.27|1372.27|1375.76|1373.76|1376.37|1374.37|1373.61|1371.61|0
1752543600000|2025-07-15 01:40:00|1375.53|1373.53|1383.75|1381.75|1384.25|1382.25|1375.44|1373.44|0
1752543900000|2025-07-15 01:45:00|1386.02|1384.02|1392.52|1390.52|1393.72|1391.72|1385.57|1383.57|0
1752544200000|2025-07-15 01:50:00|1392.86|1390.86|1403.56|1401.56|1404.3|1402.3|1391.95|1389.95|0
1752544500000|2025-07-15 01:55:00|1403.44|1401.44|1396.29|1394.29|1403.44|1401.44|1395.05|1393.05|0
1752544800000|2025-07-15 02:00:00|1396.4|1394.4|1392.78|1390.78|1399.37|1397.37|1392.08|1390.08|0
1752545100000|2025-07-15 02:05:00|1391.75|1389.75|1391.84|1389.84|1395.41|1393.41|1389.66|1387.66|0
1752545400000|2025-07-15 02:10:00|1391.39|1389.39|1392.97|1390.97|1394.23|1392.23|1390.7|1388.7|0
1752545700000|2025-07-15 02:15:00|1393.09|1391.09|1387.12|1385.12|1393.09|1391.09|1385.73|1383.73|0
1752546000000|2025-07-15 02:20:00|1386.55|1384.55|1387.15|1385.15|1387.58|1385.58|1385.92|1383.92|0
1752546300000|2025-07-15 02:25:00|1387.38|1385.38|1386|1384|1387.38|1385.38|1384.6|1382.6|0
1752546600000|2025-07-15 02:30:00|1385.78|1383.78|1382.82|1380.82|1385.93|1383.93|1381.51|1379.51|0
1752546900000|2025-07-15 02:35:00|1382.94|1380.94|1382.91|1380.91|1384.64|1382.64|1381.58|1379.58|0
1752547200000|2025-07-15 02:40:00|1382.68|1380.68|1384.54|1382.54|1385.13|1383.13|1381.79|1379.79|0
1752547500000|2025-07-15 02:45:00|1384.43|1382.43|1380.79|1378.79|1384.43|1382.43|1380.45|1378.45|0
1752547800000|2025-07-15 02:50:00|1380.52|1378.52|1382.5|1380.5|1382.84|1380.84|1379.46|1377.46|0
1752548100000|2025-07-15 02:55:00|1381.93|1379.93|1382.89|1380.89|1382.89|1380.89|1380.08|1378.08|0
1752548400000|2025-07-15 03:00:00|1382.39|1380.39|1381.82|1379.82|1383.14|1381.14|1381.18|1379.18|0
1752548700000|2025-07-15 03:05:00|1381.6|1379.6|1381.96|1379.96|1382.28|1380.28|1380.31|1378.31|0
1752549000000|2025-07-15 03:10:00|1381.84|1379.84|1381.27|1379.27|1382.23|1380.23|1380.66|1378.66|0
1752549300000|2025-07-15 03:15:00|1381.32|1379.32|1383.99|1381.99|1384.38|1382.38|1381.05|1379.05|0
1752549600000|2025-07-15 03:20:00|1383.76|1381.76|1386.07|1384.07|1387.06|1385.06|1383.5|1381.5|0
1752549900000|2025-07-15 03:25:00|1386.44|1384.44|1387.25|1385.25|1387.87|1385.87|1385.56|1383.56|0
1752550200000|2025-07-15 03:30:00|1387.14|1385.14|1388.11|1386.11|1388.98|1386.98|1387.09|1385.09|0
1752550500000|2025-07-15 03:35:00|1388.27|1386.27|1388.83|1386.83|1389.17|1387.17|1388.12|1386.12|0
1752550800000|2025-07-15 03:40:00|1389.05|1387.05|1388.87|1386.87|1389.19|1387.19|1387.62|1385.62|0
1752551100000|2025-07-15 03:45:00|1388.76|1386.76|1387.74|1385.74|1389.02|1387.02|1387.3|1385.3|0
1752551400000|2025-07-15 03:50:00|1387.96|1385.96|1386.72|1384.72|1388.56|1386.56|1386.36|1384.36|0
1752551700000|2025-07-15 03:55:00|1387.21|1385.21|1387.38|1385.38|1387.38|1385.38|1386.3|1384.3|0
1752552000000|2025-07-15 04:00:00|1386.88|1384.88|1388.02|1386.02|1388.35|1386.35|1386.05|1384.05|0
1752552300000|2025-07-15 04:05:00|1387.8|1385.8|1387.48|1385.48|1387.9|1385.9|1387.03|1385.03|0
1752552600000|2025-07-15 04:10:00|1387.36|1385.36|1387.33|1385.33|1387.73|1385.73|1386.91|1384.91|0
1752552900000|2025-07-15 04:15:00|1387.67|1385.67|1388.03|1386.03|1389.02|1387.02|1387.17|1385.17|0
1752553200000|2025-07-15 04:20:00|1388.31|1386.31|1388.84|1386.84|1389.07|1387.07|1388.15|1386.15|0
1752553500000|2025-07-15 04:25:00|1389.51|1387.51|1388.8|1386.8|1389.74|1387.74|1388.49|1386.49|0
1752553800000|2025-07-15 04:30:00|1388.69|1386.69|1389.93|1387.93|1390.09|1388.09|1388.69|1386.69|0
1752554100000|2025-07-15 04:35:00|1389.84|1387.84|1392.62|1390.62|1392.99|1390.99|1389.59|1387.59|0
1752554400000|2025-07-15 04:40:00|1392.67|1390.67|1390.91|1388.91|1393.01|1391.01|1390.7|1388.7|0
1752554700000|2025-07-15 04:45:00|1391.22|1389.22|1392.79|1390.79|1393.68|1391.68|1390.49|1388.49|0
1752555000000|2025-07-15 04:50:00|1392.9|1390.9|1391.51|1389.51|1393.15|1391.15|1391.11|1389.11|0
1752555300000|2025-07-15 04:55:00|1391.3|1389.3|1392.94|1390.94|1393.3|1391.3|1391.3|1389.3|0
1752555600000|2025-07-15 05:00:00|1393.76|1391.76|1394.62|1392.62|1395.61|1393.61|1393.31|1391.31|0
1752555900000|2025-07-15 05:05:00|1394.81|1392.81|1397.27|1395.27|1397.46|1395.46|1394.48|1392.48|0
1752556200000|2025-07-15 05:10:00|1397.38|1395.38|1398.68|1396.68|1399.86|1397.86|1396.77|1394.77|0
1752556500000|2025-07-15 05:15:00|1398.45|1396.45|1398.33|1396.33|1398.88|1396.88|1397.55|1395.55|0
1752556800000|2025-07-15 05:20:00|1398.55|1396.55|1399.53|1397.53|1400.52|1398.52|1397.98|1395.98|0
1752557100000|2025-07-15 05:25:00|1399.99|1397.99|1401.22|1399.22|1401.6|1399.6|1399.76|1397.76|0
1752557400000|2025-07-15 05:30:00|1401.44|1399.44|1399.75|1397.75|1401.99|1399.99|1398.85|1396.85|0
1752557700000|2025-07-15 05:35:00|1399.52|1397.52|1398.76|1396.76|1400.53|1398.53|1398.57|1396.57|0
1752558000000|2025-07-15 05:40:00|1399.22|1397.22|1399.36|1397.36|1400.06|1398.06|1398.88|1396.88|0
1752558300000|2025-07-15 05:45:00|1399.03|1397.03|1399.32|1397.32|1400.39|1398.39|1398.35|1396.35|0
1752558600000|2025-07-15 05:50:00|1399.36|1397.36|1400.21|1398.21|1400.99|1398.99|1399.05|1397.05|0
1752558900000|2025-07-15 05:55:00|1400.09|1398.09|1400.09|1398.09|1401.09|1399.09|1399.47|1397.47|0
1752559200000|2025-07-15 06:00:00|1400.32|1398.32|1400.7|1398.7|1401.14|1399.14|1399.52|1397.52|0
1752559500000|2025-07-15 06:05:00|1400.93|1398.93|1400.03|1398.03|1401.16|1399.16|1399.25|1397.25|0
1752559800000|2025-07-15 06:10:00|1399.91|1397.91|1399.26|1397.26|1400.03|1398.03|1398.38|1396.38|0
1752560100000|2025-07-15 06:15:00|1399.03|1397.03|1399.92|1397.92|1400.03|1398.03|1398.4|1396.4|0
1752560400000|2025-07-15 06:20:00|1399.81|1397.81|1400.05|1398.05|1400.7|1398.7|1399.03|1397.03|0
1752560700000|2025-07-15 06:25:00|1400.61|1398.61|1399.73|1397.73|1400.91|1398.91|1399.29|1397.29|0
1752561000000|2025-07-15 06:30:00|1399.95|1397.95|1398.47|1396.47|1400.3|1398.3|1398.44|1396.44|0
1752561300000|2025-07-15 06:35:00|1398.59|1396.59|1397.41|1395.41|1399.31|1397.31|1396.82|1394.82|0
1752561600000|2025-07-15 06:40:00|1397.19|1395.19|1397.52|1395.52|1397.78|1395.78|1396.48|1394.48|0
1752561900000|2025-07-15 06:45:00|1397.06|1395.06|1397.29|1395.29|1397.76|1395.76|1395.97|1393.97|0
1752562200000|2025-07-15 06:50:00|1397.74|1395.74|1398.87|1396.87|1399.56|1397.56|1397.74|1395.74|0
1752562500000|2025-07-15 06:55:00|1398.75|1396.75|1399.13|1397.13|1399.4|1397.4|1398.14|1396.14|0
1752562800000|2025-07-15 07:00:00|1399.25|1397.25|1399.15|1397.15|1400.17|1398.17|1398.03|1396.03|0
1752563100000|2025-07-15 07:05:00|1399.27|1397.27|1397.72|1395.72|1399.65|1397.65|1397.17|1395.17|0
1752563400000|2025-07-15 07:10:00|1397.6|1395.6|1396.98|1394.98|1397.84|1395.84|1396.24|1394.24|0
1752563700000|2025-07-15 07:15:00|1397.16|1395.16|1397.73|1395.73|1397.91|1395.91|1396.15|1394.15|0
1752564000000|2025-07-15 07:20:00|1397.39|1395.39|1396.35|1394.35|1397.66|1395.66|1395.75|1393.75|0
1752564300000|2025-07-15 07:25:00|1396.12|1394.12|1396.95|1394.95|1398.1|1396.1|1395.84|1393.84|0
1752564600000|2025-07-15 07:30:00|1396.72|1394.72|1397.64|1395.64|1398.62|1396.62|1396.72|1394.72|0
1752564900000|2025-07-15 07:35:00|1397.86|1395.86|1398.89|1396.89|1399.35|1397.35|1397.06|1395.06|0
1752565200000|2025-07-15 07:40:00|1399.12|1397.12|1400|1398|1400.17|1398.17|1398.35|1396.35|0
1752565500000|2025-07-15 07:45:00|1400.12|1398.12|1398.53|1396.53|1400.12|1398.12|1397.62|1395.62|0
1752565800000|2025-07-15 07:50:00|1398.75|1396.75|1398.72|1396.72|1400.38|1398.38|1398.31|1396.31|0
1752566100000|2025-07-15 07:55:00|1398.62|1396.62|1398.72|1396.72|1400.34|1398.34|1398.2|1396.2|0
1752566400000|2025-07-15 08:00:00|1398.6|1396.6|1398.2|1396.2|1399.06|1397.06|1396.75|1394.75|0
1752566700000|2025-07-15 08:05:00|1398.43|1396.43|1396.87|1394.87|1398.99|1396.99|1396.43|1394.43|0
1752567000000|2025-07-15 08:10:00|1397.1|1395.1|1398.02|1396.02|1399.15|1397.15|1396.75|1394.75|0
1752567300000|2025-07-15 08:15:00|1398.25|1396.25|1396.89|1394.89|1398.63|1396.63|1396.11|1394.11|0
1752567600000|2025-07-15 08:20:00|1397.34|1395.34|1399.6|1397.6|1400.02|1398.02|1396.59|1394.59|0
1752567900000|2025-07-15 08:25:00|1399.48|1397.48|1400.51|1398.51|1401.51|1399.51|1399.25|1397.25|0
1752568200000|2025-07-15 08:30:00|1401.19|1399.19|1400.19|1398.19|1401.19|1399.19|1397.51|1395.51|0
1752568500000|2025-07-15 08:35:00|1399.96|1397.96|1399.95|1397.95|1400.71|1398.71|1399.44|1397.44|0
1752568800000|2025-07-15 08:40:00|1400.1|1398.1|1399.46|1397.46|1400.33|1398.33|1398.43|1396.43|0
1752569100000|2025-07-15 08:45:00|1399.48|1397.48|1399.83|1397.83|1400.38|1398.38|1399.43|1397.43|0
1752569400000|2025-07-15 08:50:00|1400.28|1398.28|1398.62|1396.62|1400.59|1398.59|1398.62|1396.62|0
1752569700000|2025-07-15 08:55:00|1398.84|1396.84|1398.57|1396.57|1399.21|1397.21|1398.26|1396.26|0
1752570000000|2025-07-15 09:00:00|1398.55|1396.55|1398.77|1396.77|1399.28|1397.28|1397.63|1395.63|0
1752570300000|2025-07-15 09:05:00|1398.55|1396.55|1399.83|1397.83|1400.13|1398.13|1398.55|1396.55|0
1752570600000|2025-07-15 09:10:00|1399.85|1397.85|1399.84|1397.84|1400.8|1398.8|1399.54|1397.54|0
1752570900000|2025-07-15 09:15:00|1400.07|1398.07|1401.49|1399.49|1402.12|1400.12|1399.87|1397.87|0
1752571200000|2025-07-15 09:20:00|1401.28|1399.28|1401.67|1399.67|1402.09|1400.09|1401.28|1399.28|0
1752571500000|2025-07-15 09:25:00|1401.45|1399.45|1401.72|1399.72|1402.22|1400.22|1401.41|1399.41|0
1752571800000|2025-07-15 09:30:00|1401.66|1399.66|1402.15|1400.15|1403.02|1401.02|1401.43|1399.43|0
1752572100000|2025-07-15 09:35:00|1402.14|1400.14|1403.46|1401.46|1403.85|1401.85|1401.85|1399.85|0
1752572400000|2025-07-15 09:40:00|1403.69|1401.69|1402.02|1400.02|1403.69|1401.69|1401.98|1399.98|0
1752572700000|2025-07-15 09:45:00|1402.06|1400.06|1402.51|1400.51|1402.7|1400.7|1400.86|1398.86|0
1752573000000|2025-07-15 09:50:00|1402.58|1400.58|1402.83|1400.83|1403.07|1401.07|1402.27|1400.27|0
1752573300000|2025-07-15 09:55:00|1402.87|1400.87|1403.09|1401.09|1403.52|1401.52|1402.51|1400.51|0
1752573600000|2025-07-15 10:00:00|1402.86|1400.86|1402.97|1400.97|1403.83|1401.83|1402.74|1400.74|0
1752573900000|2025-07-15 10:05:00|1402.98|1400.98|1403.91|1401.91|1404.07|1402.07|1401.84|1399.84|0
1752574200000|2025-07-15 10:10:00|1403.68|1401.68|1403.37|1401.37|1404.04|1402.04|1403.11|1401.11|0
1752574500000|2025-07-15 10:15:00|1403.48|1401.48|1405.73|1403.73|1405.73|1403.73|1403.37|1401.37|0
1752574800000|2025-07-15 10:20:00|1405.96|1403.96|1405.32|1403.32|1405.96|1403.96|1405.03|1403.03|0
1752575100000|2025-07-15 10:25:00|1405.09|1403.09|1406.28|1404.28|1406.54|1404.54|1405.09|1403.09|0
1752575400000|2025-07-15 10:30:00|1406.25|1404.25|1407.17|1405.17|1409.74|1407.74|1405.79|1403.79|0
1752575700000|2025-07-15 10:35:00|1407.06|1405.06|1405.91|1403.91|1408.03|1406.03|1405.71|1403.71|0
1752576000000|2025-07-15 10:40:00|1405.97|1403.97|1405.98|1403.98|1406.44|1404.44|1405.05|1403.05|0
1752576300000|2025-07-15 10:45:00|1405.76|1403.76|1401.58|1399.58|1406.39|1404.39|1401.46|1399.46|0
1752576600000|2025-07-15 10:50:00|1402.03|1400.03|1403.32|1401.32|1403.32|1401.32|1401.33|1399.33|0
1752576900000|2025-07-15 10:55:00|1403.09|1401.09|1403.94|1401.94|1403.94|1401.94|1402.63|1400.63|0
1752577200000|2025-07-15 11:00:00|1403.49|1401.49|1404.07|1402.07|1404.66|1402.66|1403.05|1401.05|0
1752577500000|2025-07-15 11:05:00|1403.75|1401.75|1406.02|1404.02|1408.85|1406.85|1403.01|1401.01|0
1752577800000|2025-07-15 11:10:00|1406.47|1404.47|1406.58|1404.58|1407.13|1405.13|1405.17|1403.17|0
1752578100000|2025-07-15 11:15:00|1406.67|1404.67|1407.13|1405.13|1407.57|1405.57|1406.07|1404.07|0
1752578400000|2025-07-15 11:20:00|1407.01|1405.01|1405.26|1403.26|1407.63|1405.63|1404.79|1402.79|0
1752578700000|2025-07-15 11:25:00|1404.62|1402.62|1404.24|1402.24|1405.12|1403.12|1403.71|1401.71|0
1752579000000|2025-07-15 11:30:00|1404.02|1402.02|1404.71|1402.71|1405.33|1403.33|1403.41|1401.41|0
1752579300000|2025-07-15 11:35:00|1404.37|1402.37|1404.88|1402.88|1405.22|1403.22|1403.91|1401.91|0
1752579600000|2025-07-15 11:40:00|1404.65|1402.65|1403.27|1401.27|1405.24|1403.24|1402.92|1400.92|0
1752579900000|2025-07-15 11:45:00|1403.15|1401.15|1401.14|1399.14|1403.27|1401.27|1399.9|1397.9|0
1752580200000|2025-07-15 11:50:00|1401.37|1399.37|1401.5|1399.5|1401.81|1399.81|1400.3|1398.3|0
1752580500000|2025-07-15 11:55:00|1401.28|1399.28|1402.7|1400.7|1403.62|1401.62|1401.05|1399.05|0
1752580800000|2025-07-15 12:00:00|1403.14|1401.14|1401.38|1399.38|1403.66|1401.66|1400.91|1398.91|0
1752581100000|2025-07-15 12:05:00|1400.7|1398.7|1398.57|1396.57|1400.9|1398.9|1397.9|1395.9|0
1752581400000|2025-07-15 12:10:00|1398.34|1396.34|1399.28|1397.28|1400.14|1398.14|1398.12|1396.12|0
1752581700000|2025-07-15 12:15:00|1399.05|1397.05|1398.29|1396.29|1399.05|1397.05|1397.87|1395.87|0
1752582000000|2025-07-15 12:20:00|1398.06|1396.06|1396.3|1394.3|1398.19|1396.19|1395.09|1393.09|0
1752582300000|2025-07-15 12:25:00|1396.53|1394.53|1398.85|1396.85|1398.85|1396.85|1395.82|1393.82|0
1752582600000|2025-07-15 12:30:00|1406.68|1404.68|1406.61|1404.61|1410.08|1408.08|1403.06|1401.06|0
1752582900000|2025-07-15 12:35:00|1406.38|1404.38|1403.54|1401.54|1407.37|1405.37|1402.49|1400.49|0
1752583200000|2025-07-15 12:40:00|1402.63|1400.63|1400.4|1398.4|1404.1|1402.1|1399.91|1397.91|0
1752583500000|2025-07-15 12:45:00|1400.17|1398.17|1404.13|1402.13|1404.35|1402.35|1400.17|1398.17|0
1752583800000|2025-07-15 12:50:00|1404.02|1402.02|1404.14|1402.14|1405.92|1403.92|1403.41|1401.41|0
1752584100000|2025-07-15 12:55:00|1404.36|1402.36|1404.84|1402.84|1407.5|1405.5|1404.36|1402.36|0
1752584400000|2025-07-15 13:00:00|1405.28|1403.28|1403.94|1401.94|1405.28|1403.28|1402.27|1400.27|0
1752584700000|2025-07-15 13:05:00|1404.51|1402.51|1406.38|1404.38|1406.69|1404.69|1403.72|1401.72|0
1752585000000|2025-07-15 13:10:00|1406.26|1404.26|1405.89|1403.89|1406.61|1404.61|1405.2|1403.2|0
1752585300000|2025-07-15 13:15:00|1405.44|1403.44|1405.87|1403.87|1406.1|1404.1|1404.26|1402.26|0
1752585600000|2025-07-15 13:20:00|1406.09|1404.09|1409.57|1406.97|1409.84|1407.84|1405.87|1403.87|0
1752585900000|2025-07-15 13:25:00|1408.66|1406.06|1406.84|1404.24|1410.03|1407.43|1406.39|1403.79|0
1752586200000|2025-07-15 13:30:00|1408.62|1406.62|1400.91|1398.91|1409.74|1407.74|1400.28|1398.28|0
1752586500000|2025-07-15 13:35:00|1400.68|1398.68|1396.87|1394.87|1402.52|1400.52|1396.87|1394.87|0
1752586800000|2025-07-15 13:40:00|1396.42|1394.42|1395.75|1393.75|1397.08|1395.08|1391.9|1389.9|0
1752587100000|2025-07-15 13:45:00|1395.63|1393.63|1392.25|1390.25|1398.49|1396.49|1390.77|1388.77|0
1752587400000|2025-07-15 13:50:00|1392.03|1390.03|1393.37|1391.37|1396.41|1394.41|1391.8|1389.8|0
1752587700000|2025-07-15 13:55:00|1393.16|1391.16|1389.04|1387.04|1395.16|1393.16|1388.44|1386.44|0
1752588000000|2025-07-15 14:00:00|1389|1387|1387.91|1385.91|1390.97|1388.97|1386.7|1384.7|0
1752588300000|2025-07-15 14:05:00|1387.68|1385.68|1390.19|1388.19|1391.44|1389.44|1387.02|1385.02|0
1752588600000|2025-07-15 14:10:00|1390.13|1388.13|1394.28|1392.28|1394.31|1392.31|1389.39|1387.39|0
1752588900000|2025-07-15 14:15:00|1394.37|1392.37|1393.78|1391.78|1395.92|1393.92|1389.86|1387.86|0
1752589200000|2025-07-15 14:20:00|1393.47|1391.47|1392.35|1390.35|1394.39|1392.39|1391.2|1389.2|0
1752589500000|2025-07-15 14:25:00|1392.43|1390.43|1387.98|1385.98|1392.43|1390.43|1386.73|1384.73|0
1752589800000|2025-07-15 14:30:00|1387.32|1385.32|1386.82|1384.82|1389.35|1387.35|1381.42|1379.42|0
1752590100000|2025-07-15 14:35:00|1385.79|1383.79|1384.28|1382.28|1387.61|1385.61|1381.76|1379.76|0
1752590400000|2025-07-15 14:40:00|1384.04|1382.04|1381.94|1379.94|1385.01|1383.01|1380.21|1378.21|0
1752590700000|2025-07-15 14:45:00|1381.84|1379.84|1384.35|1382.35|1386.21|1384.21|1381.84|1379.84|0
1752591000000|2025-07-15 14:50:00|1384.98|1382.98|1377.69|1375.69|1385.66|1383.66|1373.97|1371.97|0
1752591300000|2025-07-15 14:55:00|1377.59|1375.59|1372.69|1370.69|1377.59|1375.59|1372.09|1370.09|0
1752591600000|2025-07-15 15:00:00|1372.49|1370.49|1376.56|1374.56|1377.5|1375.5|1372.49|1370.49|0
1752591900000|2025-07-15 15:05:00|1376.63|1374.63|1379.52|1377.52|1381.14|1379.14|1376.63|1374.63|0
1752592200000|2025-07-15 15:10:00|1379.29|1377.29|1375.44|1373.44|1381.08|1379.08|1375.44|1373.44|0
1752592500000|2025-07-15 15:15:00|1375.67|1373.67|1376.13|1374.13|1378.32|1376.32|1374.79|1372.79|0
1752592800000|2025-07-15 15:20:00|1375.68|1373.68|1382.73|1380.73|1382.96|1380.96|1375.24|1373.24|0
1752593100000|2025-07-15 15:25:00|1382.5|1380.5|1383.4|1381.4|1384.39|1382.39|1381.27|1379.27|0
1752593400000|2025-07-15 15:30:00|1383.62|1381.62|1380.68|1378.68|1384.62|1382.62|1378.66|1376.66|0
1752593700000|2025-07-15 15:35:00|1380.02|1378.02|1380.68|1378.68|1381.92|1379.92|1378.38|1376.38|0
1752594000000|2025-07-15 15:40:00|1380.59|1378.59|1382.94|1380.94|1384.25|1382.25|1380.22|1378.22|0
1752594300000|2025-07-15 15:45:00|1383.05|1381.05|1384.7|1382.7|1386.06|1384.06|1382.55|1380.55|0
1752594600000|2025-07-15 15:50:00|1385.48|1383.48|1381.48|1379.48|1385.59|1383.59|1380.59|1378.59|0
1752594900000|2025-07-15 15:55:00|1381.26|1379.26|1381.26|1379.26|1381.64|1379.64|1378.14|1376.14|0
1752595200000|2025-07-15 16:00:00|1381.72|1379.72|1381.31|1379.31|1382.58|1380.58|1379.51|1377.51|0
1752595500000|2025-07-15 16:05:00|1381.2|1379.2|1375.26|1373.26|1381.87|1379.87|1375.26|1373.26|0
1752595800000|2025-07-15 16:10:00|1374.81|1372.81|1375.78|1373.78|1377.35|1375.35|1373.37|1371.37|0
1752596100000|2025-07-15 16:15:00|1376.01|1374.01|1376.39|1374.39|1378.84|1376.84|1375.33|1373.33|0
1752596400000|2025-07-15 16:20:00|1376.62|1374.62|1377.09|1375.09|1379.47|1377.47|1375.29|1373.29|0
1752596700000|2025-07-15 16:25:00|1377.32|1375.32|1375.38|1373.38|1377.92|1375.92|1373.95|1371.95|0
1752597000000|2025-07-15 16:30:00|1375.61|1373.61|1375.06|1373.06|1378.21|1376.21|1374.78|1372.78|0
1752597300000|2025-07-15 16:35:00|1374.84|1372.84|1373.44|1371.44|1375.65|1373.65|1371.2|1369.2|0
1752597600000|2025-07-15 16:40:00|1373.22|1371.22|1373.66|1371.66|1374.27|1372.27|1371.72|1369.72|0
1752597900000|2025-07-15 16:45:00|1373.32|1371.32|1375.09|1373.09|1376.37|1374.37|1373.32|1371.32|0
1752598200000|2025-07-15 16:50:00|1374.65|1372.65|1372.06|1370.06|1375.56|1373.56|1371.83|1369.83|0
1752598500000|2025-07-15 16:55:00|1371.83|1369.83|1365.5|1363.5|1373.75|1371.75|1364.57|1362.57|0
1752598800000|2025-07-15 17:00:00|1364.82|1362.82|1368.16|1366.16|1369.76|1367.76|1364.82|1362.82|0
1752599100000|2025-07-15 17:05:00|1367.93|1365.93|1365.13|1363.13|1369.35|1367.35|1365.13|1363.13|0
1752599400000|2025-07-15 17:10:00|1366|1364|1368|1366|1368.77|1366.77|1365.52|1363.52|0
1752599700000|2025-07-15 17:15:00|1368.23|1366.23|1367.87|1365.87|1368.58|1366.58|1364.16|1362.16|0
1752600000000|2025-07-15 17:20:00|1368.1|1366.1|1370.53|1368.53|1371.43|1369.43|1367.35|1365.35|0
1752600300000|2025-07-15 17:25:00|1370.64|1368.64|1371.46|1369.46|1371.71|1369.71|1368.96|1366.96|0
1752600600000|2025-07-15 17:30:00|1372.14|1370.14|1373.67|1371.67|1373.67|1371.67|1371.52|1369.52|0
1752600900000|2025-07-15 17:35:00|1373.45|1371.45|1375.84|1373.84|1376.29|1374.29|1372.1|1370.1|0
1752601200000|2025-07-15 17:40:00|1375.66|1373.66|1373.99|1371.99|1376.11|1374.11|1372.32|1370.32|0
1752601500000|2025-07-15 17:45:00|1373.84|1371.84|1373.56|1371.56|1375.01|1373.01|1373.26|1371.26|0
1752601800000|2025-07-15 17:50:00|1373.11|1371.11|1376.88|1374.88|1376.88|1374.88|1372.62|1370.62|0
1752602100000|2025-07-15 17:55:00|1376.66|1374.66|1378.6|1376.6|1378.9|1376.9|1376.35|1374.35|0
1752602400000|2025-07-15 18:00:00|1378.68|1376.68|1378.25|1376.25|1379.29|1377.29|1376.3|1374.3|0
1752602700000|2025-07-15 18:05:00|1378.02|1376.02|1379.61|1377.61|1379.87|1377.87|1377.45|1375.45|0
1752603000000|2025-07-15 18:10:00|1379.59|1377.59|1379.9|1377.9|1380.95|1378.95|1379.26|1377.26|0
1752603300000|2025-07-15 18:15:00|1380.13|1378.13|1378.51|1376.51|1381.05|1379.05|1378.51|1376.51|0
1752603600000|2025-07-15 18:20:00|1378.73|1376.73|1380.35|1378.35|1380.9|1378.9|1378.73|1376.73|0
1752603900000|2025-07-15 18:25:00|1380.58|1378.58|1378.75|1376.75|1380.58|1378.58|1378.23|1376.23|0
1752604200000|2025-07-15 18:30:00|1378.86|1376.86|1380.16|1378.16|1380.86|1378.86|1378.86|1376.86|0
1752604500000|2025-07-15 18:35:00|1379.93|1377.93|1378.43|1376.43|1379.93|1377.93|1376.8|1374.8|0
1752604800000|2025-07-15 18:40:00|1378.65|1376.65|1376.45|1374.45|1379.21|1377.21|1376.39|1374.39|0
1752605100000|2025-07-15 18:45:00|1376.22|1374.22|1377.18|1375.18|1378.52|1376.52|1376.22|1374.22|0
1752605400000|2025-07-15 18:50:00|1377.29|1375.29|1372.6|1370.6|1378.11|1376.11|1372.34|1370.34|0
1752605700000|2025-07-15 18:55:00|1372.38|1370.38|1363.57|1361.57|1373.06|1371.06|1363.57|1361.57|0
1752606000000|2025-07-15 19:00:00|1361.3|1359.3|1369.37|1367.37|1371.25|1369.25|1361.3|1359.3|0
1752606300000|2025-07-15 19:05:00|1369.15|1367.15|1368.47|1366.47|1369.91|1367.91|1367|1365|0
1752606600000|2025-07-15 19:10:00|1368.25|1366.25|1368.99|1366.99|1370.03|1368.03|1367.34|1365.34|0
1752606900000|2025-07-15 19:15:00|1368.72|1366.72|1370.21|1368.21|1370.44|1368.44|1367.57|1365.57|0
1752607200000|2025-07-15 19:20:00|1370.44|1368.44|1368.19|1366.19|1371.3|1369.3|1367.43|1365.43|0
1752607500000|2025-07-15 19:25:00|1367.96|1365.96|1366.65|1364.65|1369.01|1367.01|1365.92|1363.92|0
1752607800000|2025-07-15 19:30:00|1367.33|1365.33|1366.01|1364.01|1368.51|1366.51|1366.01|1364.01|0
1752608100000|2025-07-15 19:35:00|1366.24|1364.24|1368.29|1366.29|1368.55|1366.55|1365.76|1363.76|0
1752608400000|2025-07-15 19:40:00|1368.51|1366.51|1370.93|1368.93|1371.24|1369.24|1368.29|1366.29|0
1752608700000|2025-07-15 19:45:00|1371.38|1369.38|1370.12|1368.12|1371.38|1369.38|1367.43|1365.43|0
1752609000000|2025-07-15 19:50:00|1369.9|1367.9|1365.35|1363.35|1369.9|1367.9|1364.67|1362.67|0
1752609300000|2025-07-15 19:55:00|1366.94|1364.94|1357.64|1355.64|1367.22|1365.22|1356.51|1354.51|0
1752609600000|2025-07-15 20:00:00|1356.96|1354.96|1352.75|1350.75|1357.43|1355.43|1351.68|1349.68|0
1752609900000|2025-07-15 20:05:00|1352.52|1350.52|1352.8|1350.8|1354.13|1352.13|1351.85|1349.85|0
1752610200000|2025-07-15 20:10:00|1352.84|1350.84|1350.65|1348.65|1353.74|1351.74|1349.98|1347.98|0
1752610500000|2025-07-15 20:15:00|1351.1|1349.1|1349.38|1347.38|1351.12|1349.12|1348.23|1346.23|0
1752610800000|2025-07-15 20:20:00|1349.16|1347.16|1349.04|1347.04|1350.21|1348.21|1347.47|1345.47|0
1752611100000|2025-07-15 20:25:00|1349.26|1347.26|1349.15|1347.15|1350.38|1348.38|1349.15|1347.15|0
1752611400000|2025-07-15 20:30:00|1349.37|1347.37|1349.67|1347.67|1349.95|1347.95|1346.67|1344.67|0
1752611700000|2025-07-15 20:35:00|1350|1348|1349.19|1347.19|1350|1348|1347.43|1345.43|0
1752612000000|2025-07-15 20:40:00|1349.41|1347.41|1348.22|1346.22|1349.76|1347.76|1348.22|1346.22|0
1752612300000|2025-07-15 20:45:00|1348.67|1346.67|1347.32|1345.32|1348.91|1346.91|1346.99|1344.99|0
1752612600000|2025-07-15 20:50:00|1347.55|1345.55|1348.89|1346.89|1348.89|1346.89|1346.66|1344.66|0
1752612900000|2025-07-15 20:55:00|1349.19|1346.59|1348.51|1345.91|1349.64|1347.04|1348.06|1345.46|0
1752613200000|2025-07-15 21:00:00|1348.74|1346.14|1348.57|1345.97|1349.36|1346.76|1348.53|1345.93|0
1752613500000|2025-07-15 21:05:00|1349.53|1346.93|1348.86|1346.26|1349.85|1347.25|1348.65|1346.05|0
1752613800000|2025-07-15 21:10:00|1348.78|1346.18|1348.9|1346.3|1349.15|1346.55|1348.73|1346.13|0
1752614100000|2025-07-15 21:15:00|1348.73|1346.13|1348.73|1346.13|1349.19|1346.59|1348.69|1346.09|0
1752614400000|2025-07-15 21:20:00|1348.78|1346.18|1349.19|1346.59|1349.32|1346.72|1348.61|1346.01|0
1752614700000|2025-07-15 21:25:00|1348.98|1346.38|1349.23|1346.63|1349.32|1346.72|1348.69|1346.09|0
1752615000000|2025-07-15 21:30:00|1349.4|1346.8|1349.14|1346.54|1349.4|1346.8|1348.98|1346.38|0
1752615300000|2025-07-15 21:35:00|1349.19|1346.59|1348.77|1346.17|1349.19|1346.59|1348.28|1345.68|0
1752615600000|2025-07-15 21:40:00|1348.6|1346|1348.68|1346.08|1348.68|1346.08|1348.16|1345.56|0
1752615900000|2025-07-15 21:45:00|1348.71|1346.11|1348.34|1345.74|1348.98|1346.38|1348.34|1345.74|0
1752616200000|2025-07-15 21:50:00|1348.36|1345.76|1348.36|1345.76|1348.36|1345.76|1348.36|1345.76|0
1752616500000|2025-07-15 21:55:00|1348.34|1345.74|1348.17|1345.57|1348.7|1346.1|1348.17|1345.57|0
1752616800000|2025-07-15 22:00:00|1349.17|1346.57|1350.87|1348.27|1351.2|1348.6|1349.17|1346.57|0
1752617100000|2025-07-15 22:05:00|1351.32|1348.72|1348.84|1346.24|1351.32|1348.72|1348.61|1346.01|0
1752617400000|2025-07-15 22:10:00|1349.06|1346.46|1346.58|1343.98|1349.06|1346.46|1346.13|1343.53|0
1752617700000|2025-07-15 22:15:00|1346.36|1343.76|1345.23|1342.63|1347.03|1344.43|1345.11|1342.51|0
1752618000000|2025-07-15 22:20:00|1345.45|1342.85|1346.35|1343.75|1346.58|1343.98|1345.45|1342.85|0
1752618300000|2025-07-15 22:25:00|1346.24|1343.64|1346.8|1344.2|1347.93|1345.33|1346.13|1343.53|0
1752618600000|2025-07-15 22:30:00|1346.35|1343.75|1341.17|1338.57|1347.03|1344.43|1340.27|1337.67|0
1752618900000|2025-07-15 22:35:00|1341.28|1338.68|1341.85|1339.25|1343.08|1340.48|1341.28|1338.68|0
1752619200000|2025-07-15 22:40:00|1342.4|1339.8|1342.97|1340.37|1342.97|1340.37|1342.07|1339.47|0
1752619500000|2025-07-15 22:45:00|1342.74|1340.14|1344.32|1341.72|1344.55|1341.95|1341.17|1338.57|0
1752619800000|2025-07-15 22:50:00|1344.43|1341.83|1344.65|1342.05|1344.77|1342.17|1342.29|1339.69|0
1752620100000|2025-07-15 22:55:00|1344.77|1342.17|1345.44|1342.84|1345.89|1343.29|1344.77|1342.17|0
1752620400000|2025-07-15 23:00:00|1345.67|1343.07|1344.77|1342.17|1345.67|1343.07|1343.87|1341.27|0
1752620700000|2025-07-15 23:05:00|1344.65|1342.05|1344.99|1342.39|1345.67|1343.07|1344.2|1341.6|0
1752621000000|2025-07-15 23:10:00|1345.1|1342.5|1345.44|1342.84|1346.57|1343.97|1344.76|1342.16|0
1752621300000|2025-07-15 23:15:00|1345.55|1342.95|1344.2|1341.6|1345.67|1343.07|1343.86|1341.26|0
1752621600000|2025-07-15 23:20:00|1342.29|1339.69|1343.18|1340.58|1344.31|1341.71|1341.61|1339.01|0
1752621900000|2025-07-15 23:25:00|1343.41|1340.81|1342.96|1340.36|1344.08|1341.48|1342.51|1339.91|0
1752622200000|2025-07-15 23:30:00|1343.41|1340.81|1345.21|1342.61|1345.43|1342.83|1342.96|1340.36|0
1752622500000|2025-07-15 23:35:00|1345.43|1342.83|1345.88|1343.28|1346.34|1343.74|1345.32|1342.72|0
1752622800000|2025-07-15 23:40:00|1346.11|1343.51|1346.33|1343.73|1346.44|1343.84|1345.21|1342.61|0
1752623100000|2025-07-15 23:45:00|1346.56|1343.96|1347.91|1345.31|1348.14|1345.54|1346.56|1343.96|0
1752623400000|2025-07-15 23:50:00|1347.68|1345.08|1346.33|1343.73|1348.13|1345.53|1345.54|1342.94|0
1752623700000|2025-07-15 23:55:00|1346.11|1343.51|1347.01|1344.41|1347.23|1344.63|1345.65|1343.05|0
1752537600000|2025-07-15 00:00:00|1375.33|1372.73|1377.14|1374.54|1377.59|1374.99|1373.3|1370.7|0
1752537900000|2025-07-15 00:05:00|1377.25|1374.65|1376.69|1374.09|1377.36|1374.76|1376.01|1373.41|0
1752538200000|2025-07-15 00:10:00|1376.57|1373.97|1377.59|1374.99|1377.81|1375.21|1376.23|1373.63|0
1752538500000|2025-07-15 00:15:00|1377.36|1374.76|1376.91|1374.91|1377.83|1375.83|1376.33|1374.31|0
1752538800000|2025-07-15 00:20:00|1376.79|1374.79|1375.94|1373.94|1376.91|1374.91|1375.26|1373.26|0
1752539100000|2025-07-15 00:25:00|1375.72|1373.72|1376.2|1374.2|1376.4|1374.4|1375.67|1373.67|0
1752539400000|2025-07-15 00:30:00|1376.31|1374.31|1374.78|1372.78|1376.31|1374.31|1374.43|1372.43|0
1752539700000|2025-07-15 00:35:00|1374.58|1372.58|1375.3|1373.3|1375.55|1373.55|1374.34|1372.34|0
1752540000000|2025-07-15 00:40:00|1375.08|1373.08|1374.8|1372.8|1375.41|1373.41|1374.62|1372.62|0
1752540300000|2025-07-15 00:45:00|1375.02|1373.02|1374.61|1372.61|1375.33|1373.33|1373.72|1371.72|0
1752540600000|2025-07-15 00:50:00|1374.39|1372.39|1374.39|1372.39|1374.84|1372.84|1374.02|1372.02|0
1752540900000|2025-07-15 00:55:00|1374.17|1372.17|1374.47|1372.47|1374.66|1372.66|1373.86|1371.86|0
1752541200000|2025-07-15 01:00:00|1374.24|1372.24|1373.54|1371.54|1374.59|1372.59|1373.42|1371.42|0
1752541500000|2025-07-15 01:05:00|1373.83|1371.83|1373.95|1371.95|1374.23|1372.23|1373.6|1371.6|0
1752541800000|2025-07-15 01:10:00|1374|1372|1374.16|1372.16|1374.31|1372.31|1373.54|1371.54|0
1752542100000|2025-07-15 01:15:00|1373.93|1371.93|1374.15|1372.15|1374.33|1372.33|1373.71|1371.71|0
1752542400000|2025-07-15 01:20:00|1374.37|1372.37|1374.51|1372.51|1375.14|1373.14|1373.89|1371.89|0
1752542700000|2025-07-15 01:25:00|1374.28|1372.28|1374.23|1372.23|1374.64|1372.64|1373.98|1371.98|0
1752543000000|2025-07-15 01:30:00|1374|1372|1374.05|1372.05|1374.74|1372.74|1373.73|1371.73|0
1752543300000|2025-07-15 01:35:00|1374.27|1372.27|1375.76|1373.76|1376.37|1374.37|1373.61|1371.61|0
1752543600000|2025-07-15 01:40:00|1375.53|1373.53|1383.75|1381.75|1384.25|1382.25|1375.44|1373.44|0
1752543900000|2025-07-15 01:45:00|1386.02|1384.02|1392.52|1390.52|1393.72|1391.72|1385.57|1383.57|0
1752544200000|2025-07-15 01:50:00|1392.86|1390.86|1403.56|1401.56|1404.3|1402.3|1391.95|1389.95|0
1752544500000|2025-07-15 01:55:00|1403.44|1401.44|1396.29|1394.29|1403.44|1401.44|1395.05|1393.05|0
1752544800000|2025-07-15 02:00:00|1396.4|1394.4|1392.78|1390.78|1399.37|1397.37|1392.08|1390.08|0
1752545100000|2025-07-15 02:05:00|1391.75|1389.75|1391.84|1389.84|1395.41|1393.41|1389.66|1387.66|0
1752545400000|2025-07-15 02:10:00|1391.39|1389.39|1392.97|1390.97|1394.23|1392.23|1390.7|1388.7|0
1752545700000|2025-07-15 02:15:00|1393.09|1391.09|1387.12|1385.12|1393.09|1391.09|1385.73|1383.73|0
1752546000000|2025-07-15 02:20:00|1386.55|1384.55|1387.15|1385.15|1387.58|1385.58|1385.92|1383.92|0
1752546300000|2025-07-15 02:25:00|1387.38|1385.38|1386|1384|1387.38|1385.38|1384.6|1382.6|0
1752546600000|2025-07-15 02:30:00|1385.78|1383.78|1382.82|1380.82|1385.93|1383.93|1381.51|1379.51|0
1752546900000|2025-07-15 02:35:00|1382.94|1380.94|1382.91|1380.91|1384.64|1382.64|1381.58|1379.58|0
1752547200000|2025-07-15 02:40:00|1382.68|1380.68|1384.54|1382.54|1385.13|1383.13|1381.79|1379.79|0
1752547500000|2025-07-15 02:45:00|1384.43|1382.43|1380.79|1378.79|1384.43|1382.43|1380.45|1378.45|0
1752547800000|2025-07-15 02:50:00|1380.52|1378.52|1382.5|1380.5|1382.84|1380.84|1379.46|1377.46|0
1752548100000|2025-07-15 02:55:00|1381.93|1379.93|1382.89|1380.89|1382.89|1380.89|1380.08|1378.08|0
1752548400000|2025-07-15 03:00:00|1382.39|1380.39|1381.82|1379.82|1383.14|1381.14|1381.18|1379.18|0
1752548700000|2025-07-15 03:05:00|1381.6|1379.6|1381.96|1379.96|1382.28|1380.28|1380.31|1378.31|0
1752549000000|2025-07-15 03:10:00|1381.84|1379.84|1381.27|1379.27|1382.23|1380.23|1380.66|1378.66|0
1752549300000|2025-07-15 03:15:00|1381.32|1379.32|1383.99|1381.99|1384.38|1382.38|1381.05|1379.05|0
1752549600000|2025-07-15 03:20:00|1383.76|1381.76|1386.07|1384.07|1387.06|1385.06|1383.5|1381.5|0
1752549900000|2025-07-15 03:25:00|1386.44|1384.44|1387.25|1385.25|1387.87|1385.87|1385.56|1383.56|0
1752550200000|2025-07-15 03:30:00|1387.14|1385.14|1388.11|1386.11|1388.98|1386.98|1387.09|1385.09|0
1752550500000|2025-07-15 03:35:00|1388.27|1386.27|1388.83|1386.83|1389.17|1387.17|1388.12|1386.12|0
1752550800000|2025-07-15 03:40:00|1389.05|1387.05|1388.87|1386.87|1389.19|1387.19|1387.62|1385.62|0
1752551100000|2025-07-15 03:45:00|1388.76|1386.76|1387.74|1385.74|1389.02|1387.02|1387.3|1385.3|0
1752551400000|2025-07-15 03:50:00|1387.96|1385.96|1386.72|1384.72|1388.56|1386.56|1386.36|1384.36|0
1752551700000|2025-07-15 03:55:00|1387.21|1385.21|1387.38|1385.38|1387.38|1385.38|1386.3|1384.3|0
1752552000000|2025-07-15 04:00:00|1386.88|1384.88|1388.02|1386.02|1388.35|1386.35|1386.05|1384.05|0
1752552300000|2025-07-15 04:05:00|1387.8|1385.8|1387.48|1385.48|1387.9|1385.9|1387.03|1385.03|0
1752552600000|2025-07-15 04:10:00|1387.36|1385.36|1387.33|1385.33|1387.73|1385.73|1386.91|1384.91|0
1752552900000|2025-07-15 04:15:00|1387.67|1385.67|1388.03|1386.03|1389.02|1387.02|1387.17|1385.17|0
1752553200000|2025-07-15 04:20:00|1388.31|1386.31|1388.84|1386.84|1389.07|1387.07|1388.15|1386.15|0
1752553500000|2025-07-15 04:25:00|1389.51|1387.51|1388.8|1386.8|1389.74|1387.74|1388.49|1386.49|0
1752553800000|2025-07-15 04:30:00|1388.69|1386.69|1389.93|1387.93|1390.09|1388.09|1388.69|1386.69|0
1752554100000|2025-07-15 04:35:00|1389.84|1387.84|1392.62|1390.62|1392.99|1390.99|1389.59|1387.59|0
1752554400000|2025-07-15 04:40:00|1392.67|1390.67|1390.91|1388.91|1393.01|1391.01|1390.7|1388.7|0
1752554700000|2025-07-15 04:45:00|1391.22|1389.22|1392.79|1390.79|1393.68|1391.68|1390.49|1388.49|0
1752555000000|2025-07-15 04:50:00|1392.9|1390.9|1391.51|1389.51|1393.15|1391.15|1391.11|1389.11|0
1752555300000|2025-07-15 04:55:00|1391.3|1389.3|1392.94|1390.94|1393.3|1391.3|1391.3|1389.3|0
1752555600000|2025-07-15 05:00:00|1393.76|1391.76|1394.62|1392.62|1395.61|1393.61|1393.31|1391.31|0
1752555900000|2025-07-15 05:05:00|1394.81|1392.81|1397.27|1395.27|1397.46|1395.46|1394.48|1392.48|0
1752556200000|2025-07-15 05:10:00|1397.38|1395.38|1398.68|1396.68|1399.86|1397.86|1396.77|1394.77|0
1752556500000|2025-07-15 05:15:00|1398.45|1396.45|1398.33|1396.33|1398.88|1396.88|1397.55|1395.55|0
1752556800000|2025-07-15 05:20:00|1398.55|1396.55|1399.53|1397.53|1400.52|1398.52|1397.98|1395.98|0
1752557100000|2025-07-15 05:25:00|1399.99|1397.99|1401.22|1399.22|1401.6|1399.6|1399.76|1397.76|0
1752557400000|2025-07-15 05:30:00|1401.44|1399.44|1399.75|1397.75|1401.99|1399.99|1398.85|1396.85|0
1752557700000|2025-07-15 05:35:00|1399.52|1397.52|1398.76|1396.76|1400.53|1398.53|1398.57|1396.57|0
1752558000000|2025-07-15 05:40:00|1399.22|1397.22|1399.36|1397.36|1400.06|1398.06|1398.88|1396.88|0
1752558300000|2025-07-15 05:45:00|1399.03|1397.03|1399.32|1397.32|1400.39|1398.39|1398.35|1396.35|0
1752558600000|2025-07-15 05:50:00|1399.36|1397.36|1400.21|1398.21|1400.99|1398.99|1399.05|1397.05|0
1752558900000|2025-07-15 05:55:00|1400.09|1398.09|1400.09|1398.09|1401.09|1399.09|1399.47|1397.47|0
1752559200000|2025-07-15 06:00:00|1400.32|1398.32|1400.7|1398.7|1401.14|1399.14|1399.52|1397.52|0
1752559500000|2025-07-15 06:05:00|1400.93|1398.93|1400.03|1398.03|1401.16|1399.16|1399.25|1397.25|0
1752559800000|2025-07-15 06:10:00|1399.91|1397.91|1399.26|1397.26|1400.03|1398.03|1398.38|1396.38|0
1752560100000|2025-07-15 06:15:00|1399.03|1397.03|1399.92|1397.92|1400.03|1398.03|1398.4|1396.4|0
1752560400000|2025-07-15 06:20:00|1399.81|1397.81|1400.05|1398.05|1400.7|1398.7|1399.03|1397.03|0
1752560700000|2025-07-15 06:25:00|1400.61|1398.61|1399.73|1397.73|1400.91|1398.91|1399.29|1397.29|0
1752561000000|2025-07-15 06:30:00|1399.95|1397.95|1398.47|1396.47|1400.3|1398.3|1398.44|1396.44|0
1752561300000|2025-07-15 06:35:00|1398.59|1396.59|1397.41|1395.41|1399.31|1397.31|1396.82|1394.82|0
1752561600000|2025-07-15 06:40:00|1397.19|1395.19|1397.52|1395.52|1397.78|1395.78|1396.48|1394.48|0
1752561900000|2025-07-15 06:45:00|1397.06|1395.06|1397.29|1395.29|1397.76|1395.76|1395.97|1393.97|0
1752562200000|2025-07-15 06:50:00|1397.74|1395.74|1398.87|1396.87|1399.56|1397.56|1397.74|1395.74|0
1752562500000|2025-07-15 06:55:00|1398.75|1396.75|1399.13|1397.13|1399.4|1397.4|1398.14|1396.14|0
1752562800000|2025-07-15 07:00:00|1399.25|1397.25|1399.15|1397.15|1400.17|1398.17|1398.03|1396.03|0
1752563100000|2025-07-15 07:05:00|1399.27|1397.27|1397.72|1395.72|1399.65|1397.65|1397.17|1395.17|0
1752563400000|2025-07-15 07:10:00|1397.6|1395.6|1396.98|1394.98|1397.84|1395.84|1396.24|1394.24|0
1752563700000|2025-07-15 07:15:00|1397.16|1395.16|1397.73|1395.73|1397.91|1395.91|1396.15|1394.15|0
1752564000000|2025-07-15 07:20:00|1397.39|1395.39|1396.35|1394.35|1397.66|1395.66|1395.75|1393.75|0
1752564300000|2025-07-15 07:25:00|1396.12|1394.12|1396.95|1394.95|1398.1|1396.1|1395.84|1393.84|0
1752564600000|2025-07-15 07:30:00|1396.72|1394.72|1397.64|1395.64|1398.62|1396.62|1396.72|1394.72|0
1752564900000|2025-07-15 07:35:00|1397.86|1395.86|1398.89|1396.89|1399.35|1397.35|1397.06|1395.06|0
1752565200000|2025-07-15 07:40:00|1399.12|1397.12|1400|1398|1400.17|1398.17|1398.35|1396.35|0
1752565500000|2025-07-15 07:45:00|1400.12|1398.12|1398.53|1396.53|1400.12|1398.12|1397.62|1395.62|0
1752565800000|2025-07-15 07:50:00|1398.75|1396.75|1398.72|1396.72|1400.38|1398.38|1398.31|1396.31|0
1752566100000|2025-07-15 07:55:00|1398.62|1396.62|1398.72|1396.72|1400.34|1398.34|1398.2|1396.2|0
1752566400000|2025-07-15 08:00:00|1398.6|1396.6|1398.2|1396.2|1399.06|1397.06|1396.75|1394.75|0
1752566700000|2025-07-15 08:05:00|1398.43|1396.43|1396.87|1394.87|1398.99|1396.99|1396.43|1394.43|0
1752567000000|2025-07-15 08:10:00|1397.1|1395.1|1398.02|1396.02|1399.15|1397.15|1396.75|1394.75|0
1752567300000|2025-07-15 08:15:00|1398.25|1396.25|1396.89|1394.89|1398.63|1396.63|1396.11|1394.11|0
1752567600000|2025-07-15 08:20:00|1397.34|1395.34|1399.6|1397.6|1400.02|1398.02|1396.59|1394.59|0
1752567900000|2025-07-15 08:25:00|1399.48|1397.48|1400.51|1398.51|1401.51|1399.51|1399.25|1397.25|0
1752568200000|2025-07-15 08:30:00|1401.19|1399.19|1400.19|1398.19|1401.19|1399.19|1397.51|1395.51|0
1752568500000|2025-07-15 08:35:00|1399.96|1397.96|1399.95|1397.95|1400.71|1398.71|1399.44|1397.44|0
1752568800000|2025-07-15 08:40:00|1400.1|1398.1|1399.46|1397.46|1400.33|1398.33|1398.43|1396.43|0
1752569100000|2025-07-15 08:45:00|1399.48|1397.48|1399.83|1397.83|1400.38|1398.38|1399.43|1397.43|0
1752569400000|2025-07-15 08:50:00|1400.28|1398.28|1398.62|1396.62|1400.59|1398.59|1398.62|1396.62|0
1752569700000|2025-07-15 08:55:00|1398.84|1396.84|1398.57|1396.57|1399.21|1397.21|1398.26|1396.26|0
1752570000000|2025-07-15 09:00:00|1398.55|1396.55|1398.77|1396.77|1399.28|1397.28|1397.63|1395.63|0
1752570300000|2025-07-15 09:05:00|1398.55|1396.55|1399.83|1397.83|1400.13|1398.13|1398.55|1396.55|0
1752570600000|2025-07-15 09:10:00|1399.85|1397.85|1399.84|1397.84|1400.8|1398.8|1399.54|1397.54|0
1752570900000|2025-07-15 09:15:00|1400.07|1398.07|1401.49|1399.49|1402.12|1400.12|1399.87|1397.87|0
1752571200000|2025-07-15 09:20:00|1401.28|1399.28|1401.67|1399.67|1402.09|1400.09|1401.28|1399.28|0
1752571500000|2025-07-15 09:25:00|1401.45|1399.45|1401.72|1399.72|1402.22|1400.22|1401.41|1399.41|0
1752571800000|2025-07-15 09:30:00|1401.66|1399.66|1402.15|1400.15|1403.02|1401.02|1401.43|1399.43|0
1752572100000|2025-07-15 09:35:00|1402.14|1400.14|1403.46|1401.46|1403.85|1401.85|1401.85|1399.85|0
1752572400000|2025-07-15 09:40:00|1403.69|1401.69|1402.02|1400.02|1403.69|1401.69|1401.98|1399.98|0
1752572700000|2025-07-15 09:45:00|1402.06|1400.06|1402.51|1400.51|1402.7|1400.7|1400.86|1398.86|0
1752573000000|2025-07-15 09:50:00|1402.58|1400.58|1402.83|1400.83|1403.07|1401.07|1402.27|1400.27|0
1752573300000|2025-07-15 09:55:00|1402.87|1400.87|1403.09|1401.09|1403.52|1401.52|1402.51|1400.51|0
1752573600000|2025-07-15 10:00:00|1402.86|1400.86|1402.97|1400.97|1403.83|1401.83|1402.74|1400.74|0
1752573900000|2025-07-15 10:05:00|1402.98|1400.98|1403.91|1401.91|1404.07|1402.07|1401.84|1399.84|0
1752574200000|2025-07-15 10:10:00|1403.68|1401.68|1403.37|1401.37|1404.04|1402.04|1403.11|1401.11|0
1752574500000|2025-07-15 10:15:00|1403.48|1401.48|1405.73|1403.73|1405.73|1403.73|1403.37|1401.37|0
1752574800000|2025-07-15 10:20:00|1405.96|1403.96|1405.32|1403.32|1405.96|1403.96|1405.03|1403.03|0
1752575100000|2025-07-15 10:25:00|1405.09|1403.09|1406.28|1404.28|1406.54|1404.54|1405.09|1403.09|0
1752575400000|2025-07-15 10:30:00|1406.25|1404.25|1407.17|1405.17|1409.74|1407.74|1405.79|1403.79|0
1752575700000|2025-07-15 10:35:00|1407.06|1405.06|1405.91|1403.91|1408.03|1406.03|1405.71|1403.71|0
1752576000000|2025-07-15 10:40:00|1405.97|1403.97|1405.98|1403.98|1406.44|1404.44|1405.05|1403.05|0
1752576300000|2025-07-15 10:45:00|1405.76|1403.76|1401.58|1399.58|1406.39|1404.39|1401.46|1399.46|0
1752576600000|2025-07-15 10:50:00|1402.03|1400.03|1403.32|1401.32|1403.32|1401.32|1401.33|1399.33|0
1752576900000|2025-07-15 10:55:00|1403.09|1401.09|1403.94|1401.94|1403.94|1401.94|1402.63|1400.63|0
1752577200000|2025-07-15 11:00:00|1403.49|1401.49|1404.07|1402.07|1404.66|1402.66|1403.05|1401.05|0
1752577500000|2025-07-15 11:05:00|1403.75|1401.75|1406.02|1404.02|1408.85|1406.85|1403.01|1401.01|0
1752577800000|2025-07-15 11:10:00|1406.47|1404.47|1406.58|1404.58|1407.13|1405.13|1405.17|1403.17|0
1752578100000|2025-07-15 11:15:00|1406.67|1404.67|1407.13|1405.13|1407.57|1405.57|1406.07|1404.07|0
1752578400000|2025-07-15 11:20:00|1407.01|1405.01|1405.26|1403.26|1407.63|1405.63|1404.79|1402.79|0
1752578700000|2025-07-15 11:25:00|1404.62|1402.62|1404.24|1402.24|1405.12|1403.12|1403.71|1401.71|0
1752579000000|2025-07-15 11:30:00|1404.02|1402.02|1404.71|1402.71|1405.33|1403.33|1403.41|1401.41|0
1752579300000|2025-07-15 11:35:00|1404.37|1402.37|1404.88|1402.88|1405.22|1403.22|1403.91|1401.91|0
1752579600000|2025-07-15 11:40:00|1404.65|1402.65|1403.27|1401.27|1405.24|1403.24|1402.92|1400.92|0
1752579900000|2025-07-15 11:45:00|1403.15|1401.15|1401.14|1399.14|1403.27|1401.27|1399.9|1397.9|0
1752580200000|2025-07-15 11:50:00|1401.37|1399.37|1401.5|1399.5|1401.81|1399.81|1400.3|1398.3|0
1752580500000|2025-07-15 11:55:00|1401.28|1399.28|1402.7|1400.7|1403.62|1401.62|1401.05|1399.05|0
1752580800000|2025-07-15 12:00:00|1403.14|1401.14|1401.38|1399.38|1403.66|1401.66|1400.91|1398.91|0
1752581100000|2025-07-15 12:05:00|1400.7|1398.7|1398.57|1396.57|1400.9|1398.9|1397.9|1395.9|0
1752581400000|2025-07-15 12:10:00|1398.34|1396.34|1399.28|1397.28|1400.14|1398.14|1398.12|1396.12|0
1752581700000|2025-07-15 12:15:00|1399.05|1397.05|1398.29|1396.29|1399.05|1397.05|1397.87|1395.87|0
1752582000000|2025-07-15 12:20:00|1398.06|1396.06|1396.3|1394.3|1398.19|1396.19|1395.09|1393.09|0
1752582300000|2025-07-15 12:25:00|1396.53|1394.53|1398.85|1396.85|1398.85|1396.85|1395.82|1393.82|0
1752582600000|2025-07-15 12:30:00|1406.68|1404.68|1406.61|1404.61|1410.08|1408.08|1403.06|1401.06|0
1752582900000|2025-07-15 12:35:00|1406.38|1404.38|1403.54|1401.54|1407.37|1405.37|1402.49|1400.49|0
1752583200000|2025-07-15 12:40:00|1402.63|1400.63|1400.4|1398.4|1404.1|1402.1|1399.91|1397.91|0
1752583500000|2025-07-15 12:45:00|1400.17|1398.17|1404.13|1402.13|1404.35|1402.35|1400.17|1398.17|0
1752583800000|2025-07-15 12:50:00|1404.02|1402.02|1404.14|1402.14|1405.92|1403.92|1403.41|1401.41|0
1752584100000|2025-07-15 12:55:00|1404.36|1402.36|1404.84|1402.84|1407.5|1405.5|1404.36|1402.36|0
1752584400000|2025-07-15 13:00:00|1405.28|1403.28|1403.94|1401.94|1405.28|1403.28|1402.27|1400.27|0
1752584700000|2025-07-15 13:05:00|1404.51|1402.51|1406.38|1404.38|1406.69|1404.69|1403.72|1401.72|0
1752585000000|2025-07-15 13:10:00|1406.26|1404.26|1405.89|1403.89|1406.61|1404.61|1405.2|1403.2|0
1752585300000|2025-07-15 13:15:00|1405.44|1403.44|1405.87|1403.87|1406.1|1404.1|1404.26|1402.26|0
1752585600000|2025-07-15 13:20:00|1406.09|1404.09|1409.57|1406.97|1409.84|1407.84|1405.87|1403.87|0
1752585900000|2025-07-15 13:25:00|1408.66|1406.06|1406.84|1404.24|1410.03|1407.43|1406.39|1403.79|0
1752586200000|2025-07-15 13:30:00|1408.62|1406.62|1400.91|1398.91|1409.74|1407.74|1400.28|1398.28|0
1752586500000|2025-07-15 13:35:00|1400.68|1398.68|1396.87|1394.87|1402.52|1400.52|1396.87|1394.87|0
1752586800000|2025-07-15 13:40:00|1396.42|1394.42|1395.75|1393.75|1397.08|1395.08|1391.9|1389.9|0
1752587100000|2025-07-15 13:45:00|1395.63|1393.63|1392.25|1390.25|1398.49|1396.49|1390.77|1388.77|0
1752587400000|2025-07-15 13:50:00|1392.03|1390.03|1393.37|1391.37|1396.41|1394.41|1391.8|1389.8|0
1752587700000|2025-07-15 13:55:00|1393.16|1391.16|1389.04|1387.04|1395.16|1393.16|1388.44|1386.44|0
1752588000000|2025-07-15 14:00:00|1389|1387|1387.91|1385.91|1390.97|1388.97|1386.7|1384.7|0
1752588300000|2025-07-15 14:05:00|1387.68|1385.68|1390.19|1388.19|1391.44|1389.44|1387.02|1385.02|0
1752588600000|2025-07-15 14:10:00|1390.13|1388.13|1394.28|1392.28|1394.31|1392.31|1389.39|1387.39|0
1752588900000|2025-07-15 14:15:00|1394.37|1392.37|1393.78|1391.78|1395.92|1393.92|1389.86|1387.86|0
1752589200000|2025-07-15 14:20:00|1393.47|1391.47|1392.35|1390.35|1394.39|1392.39|1391.2|1389.2|0
1752589500000|2025-07-15 14:25:00|1392.43|1390.43|1387.98|1385.98|1392.43|1390.43|1386.73|1384.73|0
1752589800000|2025-07-15 14:30:00|1387.32|1385.32|1386.82|1384.82|1389.35|1387.35|1381.42|1379.42|0
1752590100000|2025-07-15 14:35:00|1385.79|1383.79|1384.28|1382.28|1387.61|1385.61|1381.76|1379.76|0
1752590400000|2025-07-15 14:40:00|1384.04|1382.04|1381.94|1379.94|1385.01|1383.01|1380.21|1378.21|0
1752590700000|2025-07-15 14:45:00|1381.84|1379.84|1384.35|1382.35|1386.21|1384.21|1381.84|1379.84|0
1752591000000|2025-07-15 14:50:00|1384.98|1382.98|1377.69|1375.69|1385.66|1383.66|1373.97|1371.97|0
1752591300000|2025-07-15 14:55:00|1377.59|1375.59|1372.69|1370.69|1377.59|1375.59|1372.09|1370.09|0
1752591600000|2025-07-15 15:00:00|1372.49|1370.49|1376.56|1374.56|1377.5|1375.5|1372.49|1370.49|0
1752591900000|2025-07-15 15:05:00|1376.63|1374.63|1379.52|1377.52|1381.14|1379.14|1376.63|1374.63|0
1752592200000|2025-07-15 15:10:00|1379.29|1377.29|1375.44|1373.44|1381.08|1379.08|1375.44|1373.44|0
1752592500000|2025-07-15 15:15:00|1375.67|1373.67|1376.13|1374.13|1378.32|1376.32|1374.79|1372.79|0
1752592800000|2025-07-15 15:20:00|1375.68|1373.68|1382.73|1380.73|1382.96|1380.96|1375.24|1373.24|0
1752593100000|2025-07-15 15:25:00|1382.5|1380.5|1383.4|1381.4|1384.39|1382.39|1381.27|1379.27|0
1752593400000|2025-07-15 15:30:00|1383.62|1381.62|1380.68|1378.68|1384.62|1382.62|1378.66|1376.66|0
1752593700000|2025-07-15 15:35:00|1380.02|1378.02|1380.68|1378.68|1381.92|1379.92|1378.38|1376.38|0
1752594000000|2025-07-15 15:40:00|1380.59|1378.59|1382.94|1380.94|1384.25|1382.25|1380.22|1378.22|0
1752594300000|2025-07-15 15:45:00|1383.05|1381.05|1384.7|1382.7|1386.06|1384.06|1382.55|1380.55|0
1752594600000|2025-07-15 15:50:00|1385.48|1383.48|1381.48|1379.48|1385.59|1383.59|1380.59|1378.59|0
1752594900000|2025-07-15 15:55:00|1381.26|1379.26|1381.26|1379.26|1381.64|1379.64|1378.14|1376.14|0
1752595200000|2025-07-15 16:00:00|1381.72|1379.72|1381.31|1379.31|1382.58|1380.58|1379.51|1377.51|0
1752595500000|2025-07-15 16:05:00|1381.2|1379.2|1375.26|1373.26|1381.87|1379.87|1375.26|1373.26|0
1752595800000|2025-07-15 16:10:00|1374.81|1372.81|1375.78|1373.78|1377.35|1375.35|1373.37|1371.37|0
1752596100000|2025-07-15 16:15:00|1376.01|1374.01|1376.39|1374.39|1378.84|1376.84|1375.33|1373.33|0
1752596400000|2025-07-15 16:20:00|1376.62|1374.62|1377.09|1375.09|1379.47|1377.47|1375.29|1373.29|0
1752596700000|2025-07-15 16:25:00|1377.32|1375.32|1375.38|1373.38|1377.92|1375.92|1373.95|1371.95|0
1752597000000|2025-07-15 16:30:00|1375.61|1373.61|1375.06|1373.06|1378.21|1376.21|1374.78|1372.78|0
1752597300000|2025-07-15 16:35:00|1374.84|1372.84|1373.44|1371.44|1375.65|1373.65|1371.2|1369.2|0
1752597600000|2025-07-15 16:40:00|1373.22|1371.22|1373.66|1371.66|1374.27|1372.27|1371.72|1369.72|0
1752597900000|2025-07-15 16:45:00|1373.32|1371.32|1375.09|1373.09|1376.37|1374.37|1373.32|1371.32|0
1752598200000|2025-07-15 16:50:00|1374.65|1372.65|1372.06|1370.06|1375.56|1373.56|1371.83|1369.83|0
1752598500000|2025-07-15 16:55:00|1371.83|1369.83|1365.5|1363.5|1373.75|1371.75|1364.57|1362.57|0
1752598800000|2025-07-15 17:00:00|1364.82|1362.82|1368.16|1366.16|1369.76|1367.76|1364.82|1362.82|0
1752599100000|2025-07-15 17:05:00|1367.93|1365.93|1365.13|1363.13|1369.35|1367.35|1365.13|1363.13|0
1752599400000|2025-07-15 17:10:00|1366|1364|1368|1366|1368.77|1366.77|1365.52|1363.52|0
1752599700000|2025-07-15 17:15:00|1368.23|1366.23|1367.87|1365.87|1368.58|1366.58|1364.16|1362.16|0
1752600000000|2025-07-15 17:20:00|1368.1|1366.1|1370.53|1368.53|1371.43|1369.43|1367.35|1365.35|0
1752600300000|2025-07-15 17:25:00|1370.64|1368.64|1371.46|1369.46|1371.71|1369.71|1368.96|1366.96|0
1752600600000|2025-07-15 17:30:00|1372.14|1370.14|1373.67|1371.67|1373.67|1371.67|1371.52|1369.52|0
1752600900000|2025-07-15 17:35:00|1373.45|1371.45|1375.84|1373.84|1376.29|1374.29|1372.1|1370.1|0
1752601200000|2025-07-15 17:40:00|1375.66|1373.66|1373.99|1371.99|1376.11|1374.11|1372.32|1370.32|0
1752601500000|2025-07-15 17:45:00|1373.84|1371.84|1373.56|1371.56|1375.01|1373.01|1373.26|1371.26|0
1752601800000|2025-07-15 17:50:00|1373.11|1371.11|1376.88|1374.88|1376.88|1374.88|1372.62|1370.62|0
1752602100000|2025-07-15 17:55:00|1376.66|1374.66|1378.6|1376.6|1378.9|1376.9|1376.35|1374.35|0
1752602400000|2025-07-15 18:00:00|1378.68|1376.68|1378.25|1376.25|1379.29|1377.29|1376.3|1374.3|0
1752602700000|2025-07-15 18:05:00|1378.02|1376.02|1379.61|1377.61|1379.87|1377.87|1377.45|1375.45|0
1752603000000|2025-07-15 18:10:00|1379.59|1377.59|1379.9|1377.9|1380.95|1378.95|1379.26|1377.26|0
1752603300000|2025-07-15 18:15:00|1380.13|1378.13|1378.51|1376.51|1381.05|1379.05|1378.51|1376.51|0
1752603600000|2025-07-15 18:20:00|1378.73|1376.73|1380.35|1378.35|1380.9|1378.9|1378.73|1376.73|0
1752603900000|2025-07-15 18:25:00|1380.58|1378.58|1378.75|1376.75|1380.58|1378.58|1378.23|1376.23|0
1752604200000|2025-07-15 18:30:00|1378.86|1376.86|1380.16|1378.16|1380.86|1378.86|1378.86|1376.86|0
1752604500000|2025-07-15 18:35:00|1379.93|1377.93|1378.43|1376.43|1379.93|1377.93|1376.8|1374.8|0
1752604800000|2025-07-15 18:40:00|1378.65|1376.65|1376.45|1374.45|1379.21|1377.21|1376.39|1374.39|0
1752605100000|2025-07-15 18:45:00|1376.22|1374.22|1377.18|1375.18|1378.52|1376.52|1376.22|1374.22|0
1752605400000|2025-07-15 18:50:00|1377.29|1375.29|1372.6|1370.6|1378.11|1376.11|1372.34|1370.34|0
1752605700000|2025-07-15 18:55:00|1372.38|1370.38|1363.57|1361.57|1373.06|1371.06|1363.57|1361.57|0
1752606000000|2025-07-15 19:00:00|1361.3|1359.3|1369.37|1367.37|1371.25|1369.25|1361.3|1359.3|0
1752606300000|2025-07-15 19:05:00|1369.15|1367.15|1368.47|1366.47|1369.91|1367.91|1367|1365|0
1752606600000|2025-07-15 19:10:00|1368.25|1366.25|1368.99|1366.99|1370.03|1368.03|1367.34|1365.34|0
1752606900000|2025-07-15 19:15:00|1368.72|1366.72|1370.21|1368.21|1370.44|1368.44|1367.57|1365.57|0
1752607200000|2025-07-15 19:20:00|1370.44|1368.44|1368.19|1366.19|1371.3|1369.3|1367.43|1365.43|0
1752607500000|2025-07-15 19:25:00|1367.96|1365.96|1366.65|1364.65|1369.01|1367.01|1365.92|1363.92|0
1752607800000|2025-07-15 19:30:00|1367.33|1365.33|1366.01|1364.01|1368.51|1366.51|1366.01|1364.01|0
1752608100000|2025-07-15 19:35:00|1366.24|1364.24|1368.29|1366.29|1368.55|1366.55|1365.76|1363.76|0
1752608400000|2025-07-15 19:40:00|1368.51|1366.51|1370.93|1368.93|1371.24|1369.24|1368.29|1366.29|0
1752608700000|2025-07-15 19:45:00|1371.38|1369.38|1370.12|1368.12|1371.38|1369.38|1367.43|1365.43|0
1752609000000|2025-07-15 19:50:00|1369.9|1367.9|1365.35|1363.35|1369.9|1367.9|1364.67|1362.67|0
1752609300000|2025-07-15 19:55:00|1366.94|1364.94|1357.64|1355.64|1367.22|1365.22|1356.51|1354.51|0
1752609600000|2025-07-15 20:00:00|1356.96|1354.96|1352.75|1350.75|1357.43|1355.43|1351.68|1349.68|0
1752609900000|2025-07-15 20:05:00|1352.52|1350.52|1352.8|1350.8|1354.13|1352.13|1351.85|1349.85|0
1752610200000|2025-07-15 20:10:00|1352.84|1350.84|1350.65|1348.65|1353.74|1351.74|1349.98|1347.98|0
1752610500000|2025-07-15 20:15:00|1351.1|1349.1|1349.38|1347.38|1351.12|1349.12|1348.23|1346.23|0
1752610800000|2025-07-15 20:20:00|1349.16|1347.16|1349.04|1347.04|1350.21|1348.21|1347.47|1345.47|0
1752611100000|2025-07-15 20:25:00|1349.26|1347.26|1349.15|1347.15|1350.38|1348.38|1349.15|1347.15|0
1752611400000|2025-07-15 20:30:00|1349.37|1347.37|1349.67|1347.67|1349.95|1347.95|1346.67|1344.67|0
1752611700000|2025-07-15 20:35:00|1350|1348|1349.19|1347.19|1350|1348|1347.43|1345.43|0
1752612000000|2025-07-15 20:40:00|1349.41|1347.41|1348.22|1346.22|1349.76|1347.76|1348.22|1346.22|0
1752612300000|2025-07-15 20:45:00|1348.67|1346.67|1347.32|1345.32|1348.91|1346.91|1346.99|1344.99|0
1752612600000|2025-07-15 20:50:00|1347.55|1345.55|1348.89|1346.89|1348.89|1346.89|1346.66|1344.66|0
1752612900000|2025-07-15 20:55:00|1349.19|1346.59|1348.51|1345.91|1349.64|1347.04|1348.06|1345.46|0
1752613200000|2025-07-15 21:00:00|1348.74|1346.14|1348.57|1345.97|1349.36|1346.76|1348.53|1345.93|0
1752613500000|2025-07-15 21:05:00|1349.53|1346.93|1348.86|1346.26|1349.85|1347.25|1348.65|1346.05|0
1752613800000|2025-07-15 21:10:00|1348.78|1346.18|1348.9|1346.3|1349.15|1346.55|1348.73|1346.13|0
1752614100000|2025-07-15 21:15:00|1348.73|1346.13|1348.73|1346.13|1349.19|1346.59|1348.69|1346.09|0
1752614400000|2025-07-15 21:20:00|1348.78|1346.18|1349.19|1346.59|1349.32|1346.72|1348.61|1346.01|0
1752614700000|2025-07-15 21:25:00|1348.98|1346.38|1349.23|1346.63|1349.32|1346.72|1348.69|1346.09|0
1752615000000|2025-07-15 21:30:00|1349.4|1346.8|1349.14|1346.54|1349.4|1346.8|1348.98|1346.38|0
1752615300000|2025-07-15 21:35:00|1349.19|1346.59|1348.77|1346.17|1349.19|1346.59|1348.28|1345.68|0
1752615600000|2025-07-15 21:40:00|1348.6|1346|1348.68|1346.08|1348.68|1346.08|1348.16|1345.56|0
1752615900000|2025-07-15 21:45:00|1348.71|1346.11|1348.34|1345.74|1348.98|1346.38|1348.34|1345.74|0
1752616200000|2025-07-15 21:50:00|1348.36|1345.76|1348.36|1345.76|1348.36|1345.76|1348.36|1345.76|0
1752616500000|2025-07-15 21:55:00|1348.34|1345.74|1348.17|1345.57|1348.7|1346.1|1348.17|1345.57|0
1752616800000|2025-07-15 22:00:00|1349.17|1346.57|1350.87|1348.27|1351.2|1348.6|1349.17|1346.57|0
1752617100000|2025-07-15 22:05:00|1351.32|1348.72|1348.84|1346.24|1351.32|1348.72|1348.61|1346.01|0
1752617400000|2025-07-15 22:10:00|1349.06|1346.46|1346.58|1343.98|1349.06|1346.46|1346.13|1343.53|0
1752617700000|2025-07-15 22:15:00|1346.36|1343.76|1345.23|1342.63|1347.03|1344.43|1345.11|1342.51|0
1752618000000|2025-07-15 22:20:00|1345.45|1342.85|1346.35|1343.75|1346.58|1343.98|1345.45|1342.85|0
1752618300000|2025-07-15 22:25:00|1346.24|1343.64|1346.8|1344.2|1347.93|1345.33|1346.13|1343.53|0
1752618600000|2025-07-15 22:30:00|1346.35|1343.75|1341.17|1338.57|1347.03|1344.43|1340.27|1337.67|0
1752618900000|2025-07-15 22:35:00|1341.28|1338.68|1341.85|1339.25|1343.08|1340.48|1341.28|1338.68|0
1752619200000|2025-07-15 22:40:00|1342.4|1339.8|1342.97|1340.37|1342.97|1340.37|1342.07|1339.47|0
1752619500000|2025-07-15 22:45:00|1342.74|1340.14|1344.32|1341.72|1344.55|1341.95|1341.17|1338.57|0
1752619800000|2025-07-15 22:50:00|1344.43|1341.83|1344.65|1342.05|1344.77|1342.17|1342.29|1339.69|0
1752620100000|2025-07-15 22:55:00|1344.77|1342.17|1345.44|1342.84|1345.89|1343.29|1344.77|1342.17|0
1752620400000|2025-07-15 23:00:00|1345.67|1343.07|1344.77|1342.17|1345.67|1343.07|1343.87|1341.27|0
1752620700000|2025-07-15 23:05:00|1344.65|1342.05|1344.99|1342.39|1345.67|1343.07|1344.2|1341.6|0
1752621000000|2025-07-15 23:10:00|1345.1|1342.5|1345.44|1342.84|1346.57|1343.97|1344.76|1342.16|0
1752621300000|2025-07-15 23:15:00|1345.55|1342.95|1344.2|1341.6|1345.67|1343.07|1343.86|1341.26|0
1752621600000|2025-07-15 23:20:00|1342.29|1339.69|1343.18|1340.58|1344.31|1341.71|1341.61|1339.01|0
1752621900000|2025-07-15 23:25:00|1343.41|1340.81|1342.96|1340.36|1344.08|1341.48|1342.51|1339.91|0
1752622200000|2025-07-15 23:30:00|1343.41|1340.81|1345.21|1342.61|1345.43|1342.83|1342.96|1340.36|0
1752622500000|2025-07-15 23:35:00|1345.43|1342.83|1345.88|1343.28|1346.34|1343.74|1345.32|1342.72|0
1752622800000|2025-07-15 23:40:00|1346.11|1343.51|1346.33|1343.73|1346.44|1343.84|1345.21|1342.61|0
1752623100000|2025-07-15 23:45:00|1346.56|1343.96|1347.91|1345.31|1348.14|1345.54|1346.56|1343.96|0
1752623400000|2025-07-15 23:50:00|1347.68|1345.08|1346.33|1343.73|1348.13|1345.53|1345.54|1342.94|0
1752623700000|2025-07-15 23:55:00|1346.11|1343.51|1347.01|1344.41|1347.23|1344.63|1345.65|1343.05|0
1752624000000|2025-07-16 00:00:00|1347.11|1344.51|1344.75|1342.15|1347.79|1345.19|1344.41|1341.81|0
1752624300000|2025-07-16 00:05:00|1344.3|1341.7|1343.17|1340.57|1344.3|1341.7|1341.82|1339.22|0
1752624600000|2025-07-16 00:10:00|1343.28|1340.68|1341.82|1339.22|1344.3|1341.7|1341.48|1338.88|0
1752624900000|2025-07-16 00:15:00|1342.05|1339.45|1342.58|1340.58|1343.5|1341.5|1341.69|1339.45|0
1752625200000|2025-07-16 00:20:00|1342.81|1340.81|1342.67|1340.67|1343.63|1341.63|1341.96|1339.96|0
1752625500000|2025-07-16 00:25:00|1342.83|1340.83|1342.34|1340.34|1343.5|1341.5|1340.94|1338.94|0
1752625800000|2025-07-16 00:30:00|1342.45|1340.45|1345.73|1343.73|1345.85|1343.85|1342.15|1340.15|0
1752626100000|2025-07-16 00:35:00|1346.1|1344.1|1347.5|1345.5|1347.75|1345.75|1345.76|1343.76|0
1752626400000|2025-07-16 00:40:00|1347.48|1345.48|1346.88|1344.88|1348.08|1346.08|1345.42|1343.42|0
1752626700000|2025-07-16 00:45:00|1347.06|1345.06|1346.22|1344.22|1347.49|1345.49|1346.08|1344.08|0
1752627000000|2025-07-16 00:50:00|1346.44|1344.44|1346.45|1344.45|1346.9|1344.9|1345.16|1343.16|0
1752627300000|2025-07-16 00:55:00|1346.68|1344.68|1346.45|1344.45|1347.38|1345.38|1346.33|1344.33|0
1752627600000|2025-07-16 01:00:00|1346.68|1344.68|1347.47|1345.47|1347.99|1345.99|1346.53|1344.53|0
1752627900000|2025-07-16 01:05:00|1347.7|1345.7|1348.69|1346.69|1348.89|1346.89|1346.59|1344.59|0
1752628200000|2025-07-16 01:10:00|1348.91|1346.91|1350.06|1348.06|1350.17|1348.17|1348.43|1346.43|0
1752628500000|2025-07-16 01:15:00|1349.89|1347.89|1350.87|1348.87|1351.06|1349.06|1349.65|1347.65|0
1752628800000|2025-07-16 01:20:00|1350.98|1348.98|1348.77|1346.77|1351.83|1349.83|1348.46|1346.46|0
1752629100000|2025-07-16 01:25:00|1348.43|1346.43|1349.21|1347.21|1350.06|1348.06|1348.43|1346.43|0
1752629400000|2025-07-16 01:30:00|1349.33|1347.33|1348.69|1346.69|1349.52|1347.52|1348.19|1346.19|0
1752629700000|2025-07-16 01:35:00|1348.23|1346.23|1349.65|1347.65|1350.03|1348.03|1348.13|1346.13|0
1752630000000|2025-07-16 01:40:00|1349.76|1347.76|1351.19|1349.19|1351.39|1349.39|1349.18|1347.18|0
1752630300000|2025-07-16 01:45:00|1351.15|1349.15|1350.96|1348.96|1351.71|1349.71|1350.48|1348.48|0
1752630600000|2025-07-16 01:50:00|1350.88|1348.88|1350.78|1348.78|1351.59|1349.59|1350.12|1348.12|0
1752630900000|2025-07-16 01:55:00|1350.55|1348.55|1350.6|1348.6|1351.02|1349.02|1349.93|1347.93|0
1752631200000|2025-07-16 02:00:00|1350.72|1348.72|1350.38|1348.38|1351.5|1349.5|1350.25|1348.25|0
1752631500000|2025-07-16 02:05:00|1350.44|1348.44|1350.59|1348.59|1350.82|1348.82|1350.11|1348.11|0
1752631800000|2025-07-16 02:10:00|1350.7|1348.7|1349.22|1347.22|1350.82|1348.82|1348.72|1346.72|0
1752632100000|2025-07-16 02:15:00|1349.11|1347.11|1350.56|1348.56|1350.87|1348.87|1348.65|1346.65|0
1752632400000|2025-07-16 02:20:00|1350.32|1348.32|1350.83|1348.83|1351.03|1349.03|1350.07|1348.07|0
1752632700000|2025-07-16 02:25:00|1350.5|1348.5|1350.08|1348.08|1350.67|1348.67|1349.52|1347.52|0
1752633000000|2025-07-16 02:30:00|1350.1|1348.1|1349.73|1347.73|1350.32|1348.32|1349.41|1347.41|0
1752633300000|2025-07-16 02:35:00|1349.51|1347.51|1348.85|1346.85|1349.93|1347.93|1348.51|1346.51|0
1752633600000|2025-07-16 02:40:00|1348.62|1346.62|1347.97|1345.97|1349.09|1347.09|1347.53|1345.53|0
1752633900000|2025-07-16 02:45:00|1348.09|1346.09|1348.22|1346.22|1348.33|1346.33|1346.59|1344.59|0
1752634200000|2025-07-16 02:50:00|1348.11|1346.11|1348.12|1346.12|1348.94|1346.94|1347.75|1345.75|0
1752634500000|2025-07-16 02:55:00|1348.04|1346.04|1348.12|1346.12|1348.12|1346.12|1347.16|1345.16|0
1752634800000|2025-07-16 03:00:00|1347.97|1345.97|1348.61|1346.61|1350.02|1348.02|1347.72|1345.72|0
1752635100000|2025-07-16 03:05:00|1348.5|1346.5|1349.12|1347.12|1349.13|1347.13|1348.07|1346.07|0
1752635400000|2025-07-16 03:10:00|1349.02|1347.02|1349.56|1347.56|1350.25|1348.25|1349.02|1347.02|0
1752635700000|2025-07-16 03:15:00|1349.68|1347.68|1350.08|1348.08|1351|1349|1349.43|1347.43|0
1752636000000|2025-07-16 03:20:00|1350.53|1348.53|1349.79|1347.79|1350.69|1348.69|1349.35|1347.35|0
1752636300000|2025-07-16 03:25:00|1349.91|1347.91|1349.33|1347.33|1349.91|1347.91|1348.83|1346.83|0
1752636600000|2025-07-16 03:30:00|1349.11|1347.11|1349.43|1347.43|1350.04|1348.04|1348.97|1346.97|0
1752636900000|2025-07-16 03:35:00|1349.54|1347.54|1348.63|1346.63|1349.78|1347.78|1348.63|1346.63|0
1752637200000|2025-07-16 03:40:00|1348.74|1346.74|1348.71|1346.71|1349.25|1347.25|1348.31|1346.31|0
1752637500000|2025-07-16 03:45:00|1348.6|1346.6|1348.92|1346.92|1349.28|1347.28|1348.26|1346.26|0
1752637800000|2025-07-16 03:50:00|1349.04|1347.04|1348.73|1346.73|1349.89|1347.89|1348.73|1346.73|0
1752638100000|2025-07-16 03:55:00|1348.88|1346.88|1347.39|1345.39|1348.88|1346.88|1347.39|1345.39|0
1752638400000|2025-07-16 04:00:00|1347.54|1345.54|1349.41|1347.41|1349.5|1347.5|1347.46|1345.46|0
1752638700000|2025-07-16 04:05:00|1350.08|1348.08|1350.94|1348.94|1351.05|1349.05|1349.01|1347.01|0
1752639000000|2025-07-16 04:10:00|1351.17|1349.17|1351.16|1349.16|1351.32|1349.32|1350.29|1348.29|0
1752639300000|2025-07-16 04:15:00|1350.96|1348.96|1350.21|1348.21|1351.16|1349.16|1349.73|1347.73|0
1752639600000|2025-07-16 04:20:00|1350.33|1348.33|1349.59|1347.59|1350.33|1348.33|1349.14|1347.14|0
1752639900000|2025-07-16 04:25:00|1349.63|1347.63|1349.43|1347.43|1349.64|1347.64|1349.28|1347.28|0
1752640200000|2025-07-16 04:30:00|1349.2|1347.2|1349.92|1347.92|1349.98|1347.98|1349.2|1347.2|0
1752640500000|2025-07-16 04:35:00|1350.15|1348.15|1349.28|1347.28|1350.15|1348.15|1348.76|1346.76|0
1752640800000|2025-07-16 04:40:00|1349.38|1347.38|1349.24|1347.24|1349.9|1347.9|1348.97|1346.97|0
1752641100000|2025-07-16 04:45:00|1348.96|1346.96|1348.38|1346.38|1349.31|1347.31|1348.35|1346.35|0
1752641400000|2025-07-16 04:50:00|1348.49|1346.49|1347.88|1345.88|1348.6|1346.6|1347.29|1345.29|0
1752641700000|2025-07-16 04:55:00|1348.1|1346.1|1348.31|1346.31|1348.66|1346.66|1347.26|1345.26|0
1752642000000|2025-07-16 05:00:00|1349.21|1347.21|1348.11|1346.11|1352.75|1350.75|1345.52|1343.52|0
1752642300000|2025-07-16 05:05:00|1347.97|1345.97|1346|1344|1348.17|1346.17|1345.29|1343.29|0
1752642600000|2025-07-16 05:10:00|1346.22|1344.22|1347.43|1345.43|1347.91|1345.91|1346|1344|0
1752642900000|2025-07-16 05:15:00|1347.65|1345.65|1346.19|1344.19|1348.17|1346.17|1346.19|1344.19|0
1752643200000|2025-07-16 05:20:00|1346.36|1344.36|1345.58|1343.58|1347.49|1345.49|1345.44|1343.44|0
1752643500000|2025-07-16 05:25:00|1345.46|1343.46|1346.06|1344.06|1346.32|1344.32|1344.43|1342.43|0
1752643800000|2025-07-16 05:30:00|1346.29|1344.29|1347.82|1345.82|1348.44|1346.44|1346.29|1344.29|0
1752644100000|2025-07-16 05:35:00|1347.59|1345.59|1347.84|1345.84|1347.95|1345.95|1346.71|1344.71|0
1752644400000|2025-07-16 05:40:00|1347.72|1345.72|1347.41|1345.41|1347.84|1345.84|1346.86|1344.86|0
1752644700000|2025-07-16 05:45:00|1347.18|1345.18|1347.41|1345.41|1348.04|1346.04|1345.77|1343.77|0
1752645000000|2025-07-16 05:50:00|1347.63|1345.63|1343.84|1341.84|1348.09|1346.09|1343.84|1341.84|0
1752645300000|2025-07-16 05:55:00|1343.62|1341.62|1346.99|1344.99|1346.99|1344.99|1343.39|1341.39|0
1752645600000|2025-07-16 06:00:00|1346.77|1344.77|1345.1|1343.1|1347.11|1345.11|1344.64|1342.64|0
1752645900000|2025-07-16 06:05:00|1344.99|1342.99|1344.56|1342.56|1345.07|1343.07|1343.86|1341.86|0
1752646200000|2025-07-16 06:10:00|1344.79|1342.79|1346.05|1344.05|1346.15|1344.15|1344.46|1342.46|0
1752646500000|2025-07-16 06:15:00|1345.82|1343.82|1345.85|1343.85|1346.82|1344.82|1345.18|1343.18|0
1752646800000|2025-07-16 06:20:00|1345.63|1343.63|1345.29|1343.29|1346.52|1344.52|1344.72|1342.72|0
1752647100000|2025-07-16 06:25:00|1345.51|1343.51|1344|1342|1345.51|1343.51|1343.21|1341.21|0
1752647400000|2025-07-16 06:30:00|1343.78|1341.78|1342.1|1340.1|1343.78|1341.78|1341.16|1339.16|0
1752647700000|2025-07-16 06:35:00|1342.33|1340.33|1340.86|1338.86|1342.69|1340.69|1339.9|1337.9|0
1752648000000|2025-07-16 06:40:00|1341.21|1339.21|1342.22|1340.22|1343.09|1341.09|1340.56|1338.56|0
1752648300000|2025-07-16 06:45:00|1341.77|1339.77|1341.58|1339.58|1342.52|1340.52|1341.23|1339.23|0
1752648600000|2025-07-16 06:50:00|1342.03|1340.03|1340.59|1338.59|1342.03|1340.03|1340.43|1338.43|0
1752648900000|2025-07-16 06:55:00|1340.69|1338.69|1340.12|1338.12|1341.69|1339.69|1339.95|1337.95|0
1752649200000|2025-07-16 07:00:00|1340.01|1338.01|1341.29|1339.29|1343.07|1341.07|1340.01|1338.01|0
1752649500000|2025-07-16 07:05:00|1341.4|1339.4|1336.43|1334.43|1341.71|1339.71|1335.96|1333.96|0
1752649800000|2025-07-16 07:10:00|1335.98|1333.98|1339.94|1337.94|1340.81|1338.81|1333.66|1331.66|0
1752650100000|2025-07-16 07:15:00|1340.05|1338.05|1343.07|1341.07|1343.46|1341.46|1339.94|1337.94|0
1752650400000|2025-07-16 07:20:00|1343.29|1341.29|1343.98|1341.98|1345.82|1343.82|1342.87|1340.87|0
1752650700000|2025-07-16 07:25:00|1344.08|1342.08|1344.36|1342.36|1344.37|1342.37|1342.81|1340.81|0
1752651000000|2025-07-16 07:30:00|1344.48|1342.48|1344.82|1342.82|1345.36|1343.36|1343.28|1341.28|0
1752651300000|2025-07-16 07:35:00|1344.81|1342.81|1345.59|1343.59|1345.59|1343.59|1344.42|1342.42|0
1752651600000|2025-07-16 07:40:00|1345.7|1343.7|1345.35|1343.35|1345.92|1343.92|1344.88|1342.88|0
1752651900000|2025-07-16 07:45:00|1345.12|1343.12|1344.79|1342.79|1345.45|1343.45|1344.18|1342.18|0
1752652200000|2025-07-16 07:50:00|1344.46|1342.46|1344.71|1342.71|1345.83|1343.83|1343.99|1341.99|0
1752652500000|2025-07-16 07:55:00|1344.6|1342.6|1345.89|1343.89|1346.47|1344.47|1344.29|1342.29|0
1752652800000|2025-07-16 08:00:00|1346|1344|1346.07|1344.07|1347.07|1345.07|1344.47|1342.47|0
1752653100000|2025-07-16 08:05:00|1344.87|1342.87|1346.71|1344.71|1347.81|1345.81|1344.87|1342.87|0
1752653400000|2025-07-16 08:10:00|1346.49|1344.49|1346.39|1344.39|1347.83|1345.83|1345.7|1343.7|0
1752653700000|2025-07-16 08:15:00|1346.81|1344.81|1347.08|1345.08|1347.43|1345.43|1345.94|1343.94|0
1752654000000|2025-07-16 08:20:00|1347.69|1345.69|1348.23|1346.23|1350.3|1348.3|1347.69|1345.69|0
1752654300000|2025-07-16 08:25:00|1348.21|1346.21|1348.64|1346.64|1348.64|1346.64|1347.53|1345.53|0
1752654600000|2025-07-16 08:30:00|1348.43|1346.43|1349.84|1347.84|1351.14|1349.14|1348.21|1346.21|0
1752654900000|2025-07-16 08:35:00|1350.07|1348.07|1350.74|1348.74|1351.2|1349.2|1349.69|1347.69|0
1752655200000|2025-07-16 08:40:00|1350.85|1348.85|1353.88|1351.88|1354.42|1352.42|1350.51|1348.51|0
1752655500000|2025-07-16 08:45:00|1354.11|1352.11|1352.01|1350.01|1354.11|1352.11|1352.01|1350.01|0
1752655800000|2025-07-16 08:50:00|1352.19|1350.19|1352.14|1350.14|1352.33|1350.33|1350.44|1348.44|0
1752656100000|2025-07-16 08:55:00|1352.19|1350.19|1352.15|1350.15|1352.8|1350.8|1351.99|1349.99|0
1752656400000|2025-07-16 09:00:00|1352.6|1350.6|1350.56|1348.56|1353.56|1351.56|1350.56|1348.56|0
1752656700000|2025-07-16 09:05:00|1350.92|1348.92|1350.44|1348.44|1350.92|1348.92|1349.1|1347.1|0
1752657000000|2025-07-16 09:10:00|1350.67|1348.67|1351.36|1349.36|1352.19|1350.19|1350.64|1348.64|0
1752657300000|2025-07-16 09:15:00|1351.58|1349.58|1350.39|1348.39|1352.45|1350.45|1350.11|1348.11|0
1752657600000|2025-07-16 09:20:00|1350.51|1348.51|1349.74|1347.74|1350.97|1348.97|1349.51|1347.51|0
1752657900000|2025-07-16 09:25:00|1349.96|1347.96|1349.89|1347.89|1350.72|1348.72|1349.32|1347.32|0
1752658200000|2025-07-16 09:30:00|1350.01|1348.01|1348.52|1346.52|1350.01|1348.01|1347.87|1345.87|0
1752658500000|2025-07-16 09:35:00|1348.63|1346.63|1349.42|1347.42|1350.01|1348.01|1348.63|1346.63|0
1752658800000|2025-07-16 09:40:00|1349.54|1347.54|1348.48|1346.48|1349.7|1347.7|1347.65|1345.65|0
1752659100000|2025-07-16 09:45:00|1348.7|1346.7|1350.78|1348.78|1350.78|1348.78|1348.48|1346.48|0
1752659400000|2025-07-16 09:50:00|1351.01|1349.01|1351.97|1349.97|1352.13|1350.13|1350.78|1348.78|0
1752659700000|2025-07-16 09:55:00|1351.99|1349.99|1352.1|1350.1|1352.69|1350.69|1351.41|1349.41|0
1752660000000|2025-07-16 10:00:00|1352.21|1350.21|1351.13|1349.13|1352.3|1350.3|1350.72|1348.72|0
1752660300000|2025-07-16 10:05:00|1351.24|1349.24|1351.52|1349.52|1352.14|1350.14|1350.75|1348.75|0
1752660600000|2025-07-16 10:10:00|1351.75|1349.75|1352.04|1350.04|1352.82|1350.82|1350.98|1348.98|0
1752660900000|2025-07-16 10:15:00|1352.13|1350.13|1351.6|1349.6|1352.13|1350.13|1351.04|1349.04|0
1752661200000|2025-07-16 10:20:00|1351.83|1349.83|1353.09|1351.09|1353.85|1351.85|1351.6|1349.6|0
1752661500000|2025-07-16 10:25:00|1352.81|1350.81|1352.21|1350.21|1353.14|1351.14|1351.79|1349.79|0
1752661800000|2025-07-16 10:30:00|1352.18|1350.18|1352.09|1350.09|1354.48|1352.48|1351.6|1349.6|0
1752662100000|2025-07-16 10:35:00|1351.98|1349.98|1353.63|1351.63|1353.99|1351.99|1351.77|1349.77|0
1752662400000|2025-07-16 10:40:00|1353.71|1351.71|1352.43|1350.43|1353.71|1351.71|1350.88|1348.88|0
1752662700000|2025-07-16 10:45:00|1352.24|1350.24|1354.14|1352.14|1354.3|1352.3|1351.9|1349.9|0
1752663000000|2025-07-16 10:50:00|1354.25|1352.25|1354.87|1352.87|1355|1353|1353.8|1351.8|0
1752663300000|2025-07-16 10:55:00|1354.62|1352.62|1353.76|1351.76|1355.25|1353.25|1353.76|1351.76|0
1752663600000|2025-07-16 11:00:00|1353.31|1351.31|1355.39|1353.39|1355.7|1353.7|1353.31|1351.31|0
1752663900000|2025-07-16 11:05:00|1355.5|1353.5|1353.53|1351.53|1355.69|1353.69|1353.23|1351.23|0
1752664200000|2025-07-16 11:10:00|1353.75|1351.75|1352.42|1350.42|1353.75|1351.75|1351.72|1349.72|0
1752664500000|2025-07-16 11:15:00|1352.3|1350.3|1352.56|1350.56|1352.79|1350.79|1352.01|1350.01|0
1752664800000|2025-07-16 11:20:00|1352.79|1350.79|1355.52|1353.52|1355.52|1353.52|1352.47|1350.47|0
1752665100000|2025-07-16 11:25:00|1355.18|1353.18|1355.13|1353.13|1356.17|1354.17|1353.86|1351.86|0
1752665400000|2025-07-16 11:30:00|1355.41|1353.41|1352.66|1350.66|1355.41|1353.41|1351.77|1349.77|0
1752665700000|2025-07-16 11:35:00|1352.78|1350.78|1351.45|1349.45|1353.19|1351.19|1351.45|1349.45|0
1752666000000|2025-07-16 11:40:00|1351.68|1349.68|1351.99|1349.99|1351.99|1349.99|1350.99|1348.99|0
1752666300000|2025-07-16 11:45:00|1351.77|1349.77|1355.27|1353.27|1355.27|1353.27|1351.74|1349.74|0
1752666600000|2025-07-16 11:50:00|1355.07|1353.07|1355.47|1353.47|1355.53|1353.53|1354.55|1352.55|0
1752666900000|2025-07-16 11:55:00|1355.35|1353.35|1356.05|1354.05|1356.38|1354.38|1355.35|1353.35|0
1752667200000|2025-07-16 12:00:00|1356.28|1354.28|1354.43|1352.43|1356.71|1354.71|1354.01|1352.01|0
1752667500000|2025-07-16 12:05:00|1354.74|1352.74|1357.26|1355.26|1357.26|1355.26|1354.55|1352.55|0
1752667800000|2025-07-16 12:10:00|1357.48|1355.48|1357.66|1355.66|1358.84|1356.84|1357.12|1355.12|0
1752668100000|2025-07-16 12:15:00|1357.54|1355.54|1358.55|1356.55|1359.28|1357.28|1357.51|1355.51|0
1752668400000|2025-07-16 12:20:00|1358.43|1356.43|1357.33|1355.33|1359.41|1357.41|1357.17|1355.17|0
1752668700000|2025-07-16 12:25:00|1357.11|1355.11|1359.24|1357.24|1359.36|1357.36|1357.01|1355.01|0
1752669000000|2025-07-16 12:30:00|1359.92|1357.92|1365.54|1363.54|1367.15|1365.15|1359.92|1357.92|0
1752669300000|2025-07-16 12:35:00|1365.99|1363.99|1368.76|1366.76|1370.71|1368.71|1365.77|1363.77|0
1752669600000|2025-07-16 12:40:00|1368.98|1366.98|1368.11|1366.11|1369.01|1367.01|1365.41|1363.41|0
1752669900000|2025-07-16 12:45:00|1367.88|1365.88|1370.19|1368.19|1370.67|1368.67|1367.83|1365.83|0
1752670200000|2025-07-16 12:50:00|1369.96|1367.96|1369.34|1367.34|1371.46|1369.46|1368.86|1366.86|0
1752670500000|2025-07-16 12:55:00|1369.11|1367.11|1368.42|1366.42|1369.34|1367.34|1367.23|1365.23|0
1752670800000|2025-07-16 13:00:00|1368.65|1366.65|1367.52|1365.52|1368.8|1366.8|1366.69|1364.69|0
1752671100000|2025-07-16 13:05:00|1367.75|1365.75|1367.81|1365.81|1368.31|1366.31|1364.22|1362.22|0
1752671400000|2025-07-16 13:10:00|1367.58|1365.58|1367.44|1365.44|1368.61|1366.61|1366.2|1364.2|0
1752671700000|2025-07-16 13:15:00|1367.31|1365.31|1367.03|1365.03|1367.52|1365.52|1366.38|1364.38|0
1752672000000|2025-07-16 13:20:00|1366.58|1364.58|1368.78|1366.18|1369.5|1367.5|1366.25|1364.25|0
1752672300000|2025-07-16 13:25:00|1368.56|1365.96|1369.92|1367.32|1370.14|1367.54|1368.33|1365.73|0
1752672600000|2025-07-16 13:30:00|1370.62|1368.62|1367.84|1365.84|1371.67|1369.67|1365.56|1363.56|0
1752672900000|2025-07-16 13:35:00|1367.27|1365.27|1370.32|1368.32|1371.7|1369.7|1366.12|1364.12|0
1752673200000|2025-07-16 13:40:00|1370.09|1368.09|1364.8|1362.8|1370.09|1368.09|1364.29|1362.29|0
1752673500000|2025-07-16 13:45:00|1365.25|1363.25|1360.27|1358.27|1365.43|1363.43|1360.27|1358.27|0
1752673800000|2025-07-16 13:50:00|1360.17|1358.17|1356.79|1354.79|1360.7|1358.7|1356.27|1354.27|0
1752674100000|2025-07-16 13:55:00|1356.6|1354.6|1355.69|1353.69|1360.02|1358.02|1354.77|1352.77|0
1752674400000|2025-07-16 14:00:00|1355.46|1353.46|1356.9|1354.9|1358.54|1356.54|1355.01|1353.01|0
1752674700000|2025-07-16 14:05:00|1357.13|1355.13|1356.68|1354.68|1358.63|1356.63|1351.58|1349.58|0
1752675000000|2025-07-16 14:10:00|1356.47|1354.47|1356.48|1354.48|1361.45|1359.45|1356.26|1354.26|0
1752675300000|2025-07-16 14:15:00|1356.26|1354.26|1360.2|1358.2|1360.65|1358.65|1355.42|1353.42|0
1752675600000|2025-07-16 14:20:00|1360.33|1358.33|1359.5|1357.5|1362.03|1360.03|1358.26|1356.26|0
1752675900000|2025-07-16 14:25:00|1359.24|1357.24|1358.88|1356.88|1360.6|1358.6|1356.46|1354.46|0
1752676200000|2025-07-16 14:30:00|1359.1|1357.1|1360.16|1358.16|1363.68|1361.68|1358.07|1356.07|0
1752676500000|2025-07-16 14:35:00|1360.29|1358.29|1357.27|1355.27|1360.29|1358.29|1354.43|1352.43|0
1752676800000|2025-07-16 14:40:00|1357.16|1355.16|1358.56|1356.56|1358.56|1356.56|1354.6|1352.6|0
1752677100000|2025-07-16 14:45:00|1358.65|1356.65|1362.5|1360.5|1362.95|1360.95|1356.21|1354.21|0
1752677400000|2025-07-16 14:50:00|1362.53|1360.53|1352.57|1350.57|1366.62|1364.62|1351.89|1349.89|0
1752677700000|2025-07-16 14:55:00|1351.34|1349.34|1356.92|1354.92|1360.78|1358.78|1351.34|1349.34|0
1752678000000|2025-07-16 15:00:00|1357.59|1355.59|1360.92|1358.92|1362.83|1360.83|1354.54|1352.54|0
1752678300000|2025-07-16 15:05:00|1361.29|1359.29|1363.23|1361.23|1364.25|1362.25|1359.86|1357.86|0
1752678600000|2025-07-16 15:10:00|1362.88|1360.88|1366.63|1364.63|1367.08|1365.08|1362.42|1360.42|0
1752678900000|2025-07-16 15:15:00|1366.53|1364.53|1342.2|1340.2|1366.76|1364.76|1342.2|1340.2|0
1752679200000|2025-07-16 15:20:00|1341.08|1339.08|1338.99|1336.99|1347.25|1345.25|1335.27|1333.27|0
1752679500000|2025-07-16 15:25:00|1338.55|1336.55|1352.72|1350.32|1353.84|1351.44|1338.55|1336.55|0
1752679800000|2025-07-16 15:30:00|1352.49|1350.09|1334.61|1332.21|1352.49|1350.09|1334.17|1331.77|0
1752680100000|2025-07-16 15:35:00|1333.05|1330.65|1329.34|1326.64|1335.51|1333.11|1324.76|1322.06|0
1752680400000|2025-07-16 15:40:00|1328.45|1325.75|1343.92|1341.22|1345.66|1342.96|1327.86|1325.16|0
1752680700000|2025-07-16 15:45:00|1344.37|1341.67|1345.37|1342.67|1346.77|1344.07|1340.46|1337.76|0
1752681000000|2025-07-16 15:50:00|1345.25|1342.55|1345.79|1343.09|1347.43|1344.73|1340.17|1337.47|0
1752681300000|2025-07-16 15:55:00|1345.67|1342.97|1355.04|1352.34|1360.45|1357.75|1345.67|1342.97|0
1752681600000|2025-07-16 16:00:00|1353.91|1351.21|1352.44|1349.74|1356.38|1353.68|1350.87|1348.17|0
1752681900000|2025-07-16 16:05:00|1353.12|1350.42|1355.2|1352.5|1357.67|1354.97|1352.63|1349.93|0
1752682200000|2025-07-16 16:10:00|1355.43|1352.73|1352.36|1349.66|1356.5|1353.8|1349.77|1347.07|0
1752682500000|2025-07-16 16:15:00|1351.91|1349.21|1353.04|1350.64|1355.01|1352.31|1350.83|1348.4|0
1752682800000|2025-07-16 16:20:00|1352.82|1350.42|1351.22|1348.82|1352.82|1350.42|1347.53|1345.13|0
1752683100000|2025-07-16 16:25:00|1351.33|1348.93|1352.12|1349.72|1352.73|1350.33|1346.68|1344.28|0
1752683400000|2025-07-16 16:30:00|1351.9|1349.5|1354.48|1352.08|1355.53|1353.13|1351.9|1349.5|0
1752683700000|2025-07-16 16:35:00|1354.26|1351.86|1357.28|1354.88|1357.9|1355.5|1354.26|1351.86|0
1752684000000|2025-07-16 16:40:00|1357.06|1354.66|1356.89|1354.49|1358.96|1356.56|1356.89|1354.49|0
1752684300000|2025-07-16 16:45:00|1356.66|1354.26|1357.12|1355.12|1357.72|1355.35|1349.16|1346.76|0
1752684600000|2025-07-16 16:50:00|1357.35|1355.35|1362.57|1360.57|1363.94|1361.94|1356.98|1354.98|0
1752684900000|2025-07-16 16:55:00|1362.8|1360.8|1366.07|1364.07|1366.07|1364.07|1362.16|1360.16|0
1752685200000|2025-07-16 17:00:00|1366.17|1364.17|1367|1365|1368.42|1366.42|1363.9|1361.9|0
1752685500000|2025-07-16 17:05:00|1367.23|1365.23|1368.75|1366.75|1370.5|1368.5|1366.51|1364.51|0
1752685800000|2025-07-16 17:10:00|1368.97|1366.97|1369.73|1367.73|1371.7|1369.7|1368.85|1366.85|0
1752686100000|2025-07-16 17:15:00|1369.4|1367.4|1369.42|1367.42|1369.96|1367.96|1366.63|1364.63|0
1752686400000|2025-07-16 17:20:00|1368.93|1366.93|1367.52|1365.52|1370.26|1368.26|1366.37|1364.37|0
1752686700000|2025-07-16 17:25:00|1368.53|1366.53|1366|1364|1369.16|1367.16|1365.89|1363.89|0
1752687000000|2025-07-16 17:30:00|1366.1|1364.1|1365.78|1363.78|1366.59|1364.59|1364.56|1362.56|0
1752687300000|2025-07-16 17:35:00|1365.18|1363.18|1367.72|1365.72|1367.95|1365.95|1365.18|1363.18|0
1752687600000|2025-07-16 17:40:00|1367.49|1365.49|1366.45|1364.45|1367.51|1365.51|1364.76|1362.76|0
1752687900000|2025-07-16 17:45:00|1366.57|1364.57|1367.05|1365.05|1368.31|1366.31|1365.53|1363.53|0
1752688200000|2025-07-16 17:50:00|1367.4|1365.4|1365.26|1363.26|1367.4|1365.4|1364.91|1362.91|0
1752688500000|2025-07-16 17:55:00|1365.41|1363.41|1365.81|1363.81|1367.11|1365.11|1365.41|1363.41|0
1752688800000|2025-07-16 18:00:00|1366.04|1364.04|1368.04|1366.04|1369.06|1367.06|1364.43|1362.43|0
1752689100000|2025-07-16 18:05:00|1367.65|1365.65|1367.06|1365.06|1369.09|1367.09|1366.01|1364.01|0
1752689400000|2025-07-16 18:10:00|1367.13|1365.13|1366.24|1364.24|1367.13|1365.13|1364.34|1362.34|0
1752689700000|2025-07-16 18:15:00|1366.55|1364.55|1364.27|1362.27|1368.01|1366.01|1364.07|1362.07|0
1752690000000|2025-07-16 18:20:00|1363.55|1361.55|1366.52|1364.52|1367.33|1365.33|1362.3|1360.3|0
1752690300000|2025-07-16 18:25:00|1366.3|1364.3|1368.27|1366.27|1369.13|1367.13|1365.97|1363.97|0
1752690600000|2025-07-16 18:30:00|1368.94|1366.94|1369.97|1367.97|1370.51|1368.51|1367.93|1365.93|0
1752690900000|2025-07-16 18:35:00|1370.06|1368.06|1371.3|1369.3|1372.59|1370.59|1369.61|1367.61|0
1752691200000|2025-07-16 18:40:00|1371.51|1369.51|1371.97|1369.97|1373.07|1371.07|1370.6|1368.6|0
1752691500000|2025-07-16 18:45:00|1372.15|1370.15|1371.2|1369.2|1372.77|1370.77|1369.73|1367.73|0
1752691800000|2025-07-16 18:50:00|1370.74|1368.74|1372.61|1370.61|1372.61|1370.61|1370.62|1368.62|0
1752692100000|2025-07-16 18:55:00|1372.5|1370.5|1377.07|1375.07|1377.08|1375.08|1372.05|1370.05|0
1752692400000|2025-07-16 19:00:00|1376.84|1374.84|1374.98|1372.98|1378.18|1376.18|1374.98|1372.98|0
1752692700000|2025-07-16 19:05:00|1374.3|1372.3|1376.27|1374.27|1376.27|1374.27|1373.25|1371.25|0
1752693000000|2025-07-16 19:10:00|1376.04|1374.04|1374.28|1372.28|1376.41|1374.41|1373.92|1371.92|0
1752693300000|2025-07-16 19:15:00|1374.49|1372.49|1374.09|1372.09|1374.49|1372.49|1372.33|1370.33|0
1752693600000|2025-07-16 19:20:00|1373.87|1371.87|1373.54|1371.54|1374.97|1372.97|1372.86|1370.86|0
1752693900000|2025-07-16 19:25:00|1373.31|1371.31|1375.44|1373.44|1376.03|1374.03|1373.31|1371.31|0
1752694200000|2025-07-16 19:30:00|1375.21|1373.21|1373.78|1371.78|1375.42|1373.42|1372.65|1370.65|0
1752694500000|2025-07-16 19:35:00|1373.86|1371.86|1377.43|1375.43|1378.32|1376.32|1373.13|1371.13|0
1752694800000|2025-07-16 19:40:00|1377.88|1375.88|1379.12|1377.12|1380.49|1378.49|1377.43|1375.43|0
1752695100000|2025-07-16 19:45:00|1378.91|1376.91|1379.4|1377.4|1379.77|1377.77|1376.79|1374.79|0
1752695400000|2025-07-16 19:50:00|1378.04|1376.04|1375.63|1373.63|1378.27|1376.27|1374.73|1372.73|0
1752695700000|2025-07-16 19:55:00|1375.4|1373.4|1376|1374|1378.41|1376.41|1374.53|1372.53|0
1752696000000|2025-07-16 20:00:00|1374.36|1372.36|1373.7|1371.7|1374.54|1372.54|1371.87|1369.87|0
1752696300000|2025-07-16 20:05:00|1373.47|1371.47|1372.23|1370.23|1373.47|1371.47|1371.77|1369.77|0
1752696600000|2025-07-16 20:10:00|1372.32|1370.32|1373.51|1371.51|1373.74|1371.74|1371.53|1369.53|0
1752696900000|2025-07-16 20:15:00|1373.65|1371.65|1371.49|1369.49|1373.65|1371.65|1371.49|1369.49|0
1752697200000|2025-07-16 20:20:00|1371.27|1369.27|1371.06|1369.06|1371.86|1369.86|1370.49|1368.49|0
1752697500000|2025-07-16 20:25:00|1370.97|1368.97|1370.92|1368.92|1371.17|1369.17|1370.52|1368.52|0
1752697800000|2025-07-16 20:30:00|1370.69|1368.69|1371.3|1369.3|1371.35|1369.35|1370.69|1368.69|0
1752698100000|2025-07-16 20:35:00|1371.08|1369.08|1372.79|1370.79|1373.2|1371.2|1370.94|1368.94|0
1752698400000|2025-07-16 20:40:00|1373.02|1371.02|1372.62|1370.62|1373.24|1371.24|1372.35|1370.35|0
1752698700000|2025-07-16 20:45:00|1372.42|1370.42|1372.34|1370.34|1372.97|1370.97|1372.06|1370.06|0
1752699000000|2025-07-16 20:50:00|1372.57|1370.57|1371.86|1369.86|1372.57|1370.57|1371.51|1369.51|0
1752699300000|2025-07-16 20:55:00|1372.16|1369.56|1372.16|1369.56|1372.61|1370.01|1371.25|1368.65|0
1752699600000|2025-07-16 21:00:00|1372.61|1370.01|1373|1370.4|1373|1370.4|1372.25|1369.65|0
1752699900000|2025-07-16 21:05:00|1372.75|1370.15|1373.08|1370.48|1373.08|1370.48|1372.71|1370.11|0
1752700200000|2025-07-16 21:10:00|1373.17|1370.57|1373.04|1370.44|1373.29|1370.69|1372.88|1370.28|0
1752700500000|2025-07-16 21:15:00|1373.29|1370.69|1373.24|1370.64|1373.37|1370.77|1372.83|1370.23|0
1752700800000|2025-07-16 21:20:00|1373.04|1370.44|1373.24|1370.64|1373.24|1370.64|1373.04|1370.44|0
1752701100000|2025-07-16 21:25:00|1373.21|1370.61|1373.16|1370.56|1373.21|1370.61|1373.04|1370.44|0
1752701400000|2025-07-16 21:30:00|1373.29|1370.69|1373.49|1370.89|1373.75|1371.15|1373.29|1370.69|0
1752701700000|2025-07-16 21:35:00|1373.75|1371.15|1373.49|1370.89|1373.75|1371.15|1373.49|1370.89|0
1752702000000|2025-07-16 21:40:00|1373.45|1370.85|1373.12|1370.52|1373.45|1370.85|1373.12|1370.52|0
1752702300000|2025-07-16 21:45:00|1373.1|1370.5|1373.48|1370.88|1373.48|1370.88|1373.1|1370.5|0
1752702600000|2025-07-16 21:50:00|1373.64|1371.04|1373.51|1370.91|1373.64|1371.04|1373.19|1370.59|0
1752702900000|2025-07-16 21:55:00|1373.49|1370.89|1373.3|1370.7|1373.49|1370.89|1372.74|1370.14|0
1752703200000|2025-07-16 22:00:00|1373.16|1370.56|1370.45|1367.85|1373.16|1370.56|1370.22|1367.62|0
1752703500000|2025-07-16 22:05:00|1370.22|1367.62|1370|1367.4|1370.68|1368.08|1369.77|1367.17|0
1752703800000|2025-07-16 22:10:00|1370.11|1367.51|1368.64|1366.04|1370.22|1367.62|1367.17|1364.57|0
1752704100000|2025-07-16 22:15:00|1368.87|1366.27|1369.32|1366.72|1370|1367.4|1368.07|1365.47|0
1752704400000|2025-07-16 22:20:00|1369.43|1366.83|1369.54|1366.94|1369.99|1367.39|1369.09|1366.49|0
1752704700000|2025-07-16 22:25:00|1369.65|1367.05|1367.73|1365.13|1369.65|1367.05|1367.73|1365.13|0
1752705000000|2025-07-16 22:30:00|1367.51|1364.91|1367.51|1364.91|1368.41|1365.81|1367.05|1364.45|0
1752705300000|2025-07-16 22:35:00|1367.39|1364.79|1366.83|1364.23|1368.18|1365.58|1366.6|1364|0
1752705600000|2025-07-16 22:40:00|1367.05|1364.45|1367.05|1364.45|1367.28|1364.68|1366.38|1363.78|0
1752705900000|2025-07-16 22:45:00|1366.83|1364.23|1366.6|1364|1367.61|1365.01|1366.37|1363.77|0
1752706200000|2025-07-16 22:50:00|1366.48|1363.88|1366.15|1363.55|1367.05|1364.45|1366.15|1363.55|0
1752706500000|2025-07-16 22:55:00|1365.92|1363.32|1366.15|1363.55|1367.05|1364.45|1365.47|1362.87|0
1752706800000|2025-07-16 23:00:00|1366.37|1363.77|1367.38|1364.78|1367.72|1365.12|1366.15|1363.55|0
1752707100000|2025-07-16 23:05:00|1367.27|1364.67|1366.82|1364.22|1367.95|1365.35|1366.82|1364.22|0
1752707400000|2025-07-16 23:10:00|1367.05|1364.45|1367.04|1364.44|1367.72|1365.12|1366.59|1363.99|0
1752707700000|2025-07-16 23:15:00|1366.93|1364.33|1366.37|1363.77|1366.93|1364.33|1366.37|1363.77|0
1752708000000|2025-07-16 23:20:00|1366.14|1363.54|1366.14|1363.54|1366.37|1363.77|1365.24|1362.64|0
1752708300000|2025-07-16 23:25:00|1365.91|1363.31|1366.59|1363.99|1366.59|1363.99|1365.91|1363.31|0
1752708600000|2025-07-16 23:30:00|1366.36|1363.76|1365.91|1363.31|1366.36|1363.76|1365.23|1362.63|0
1752708900000|2025-07-16 23:35:00|1365.68|1363.08|1366.13|1363.53|1366.59|1363.99|1365.68|1363.08|0
1752709200000|2025-07-16 23:40:00|1366.36|1363.76|1367.71|1365.11|1367.94|1365.34|1366.24|1363.64|0
1752709500000|2025-07-16 23:45:00|1367.49|1364.89|1367.26|1364.66|1367.82|1365.22|1367.14|1364.54|0
1752709800000|2025-07-16 23:50:00|1367.04|1364.44|1366.69|1364.09|1367.26|1364.66|1366.36|1363.76|0
1752710100000|2025-07-16 23:55:00|1366.58|1363.98|1366.58|1363.98|1367.03|1364.43|1366.13|1363.53|0
1752710400000|2025-07-17 00:00:00|1366.81|1364.21|1366.91|1364.31|1367.48|1364.88|1366.35|1363.75|0
1752710700000|2025-07-17 00:05:00|1366.81|1364.21|1364.88|1362.28|1367.26|1364.66|1364.55|1361.95|0
1752711000000|2025-07-17 00:10:00|1364.77|1362.17|1365|1362.4|1365.68|1363.08|1364.32|1361.72|0
1752711300000|2025-07-17 00:15:00|1364.77|1362.17|1364.47|1362.47|1365.8|1363.8|1363.65|1361.65|0
1752711600000|2025-07-17 00:20:00|1364.69|1362.69|1366.17|1364.17|1366.61|1364.61|1362.74|1360.74|0
1752711900000|2025-07-17 00:25:00|1365.75|1363.75|1369.45|1367.45|1370.01|1368.01|1365.75|1363.75|0
1752712200000|2025-07-17 00:30:00|1369.39|1367.39|1368.61|1366.61|1370.95|1368.95|1368.45|1366.45|0
1752712500000|2025-07-17 00:35:00|1368.22|1366.22|1368.49|1366.49|1368.9|1366.9|1367.19|1365.19|0
1752712800000|2025-07-17 00:40:00|1368.23|1366.23|1368.59|1366.59|1369.06|1367.06|1367.24|1365.24|0
1752713100000|2025-07-17 00:45:00|1368.82|1366.82|1369.37|1367.37|1369.54|1367.54|1367.59|1365.59|0
1752713400000|2025-07-17 00:50:00|1369.25|1367.25|1370.11|1368.11|1370.8|1368.8|1368.67|1366.67|0
1752713700000|2025-07-17 00:55:00|1370.26|1368.26|1370.17|1368.17|1370.64|1368.64|1368|1366|0
1752714000000|2025-07-17 01:00:00|1370.4|1368.4|1370.56|1368.56|1371.24|1369.24|1369.46|1367.46|0
1752714300000|2025-07-17 01:05:00|1370.67|1368.67|1369.96|1367.96|1371.14|1369.14|1369.4|1367.4|0
1752714600000|2025-07-17 01:10:00|1369.7|1367.7|1370.04|1368.04|1370.44|1368.44|1369.2|1367.2|0
1752714900000|2025-07-17 01:15:00|1370.27|1368.27|1370.23|1368.23|1370.99|1368.99|1369.44|1367.44|0
1752715200000|2025-07-17 01:20:00|1370.3|1368.3|1370.1|1368.1|1370.83|1368.83|1370.02|1368.02|0
1752715500000|2025-07-17 01:25:00|1369.99|1367.99|1369.47|1367.47|1370.56|1368.56|1368.57|1366.57|0
1752715800000|2025-07-17 01:30:00|1369.57|1367.57|1366.64|1364.64|1369.69|1367.69|1366.58|1364.58|0
1752716100000|2025-07-17 01:35:00|1365.67|1363.67|1365.42|1363.42|1366.17|1364.17|1363.86|1361.86|0
1752716400000|2025-07-17 01:40:00|1365.19|1363.19|1365.36|1363.36|1367.17|1365.17|1365.19|1363.19|0
1752716700000|2025-07-17 01:45:00|1365.59|1363.59|1365.42|1363.42|1366.71|1364.71|1360.66|1358.66|0
1752717000000|2025-07-17 01:50:00|1365.53|1363.53|1365.07|1363.07|1365.76|1363.76|1363.79|1361.79|0
1752717300000|2025-07-17 01:55:00|1365.18|1363.18|1365.2|1363.2|1366.22|1364.22|1363.96|1361.96|0
1752717600000|2025-07-17 02:00:00|1366.08|1364.08|1365.8|1363.8|1366.08|1364.08|1364.68|1362.68|0
1752717900000|2025-07-17 02:05:00|1366.01|1364.01|1364.73|1362.73|1366.13|1364.13|1364.29|1362.29|0
1752718200000|2025-07-17 02:10:00|1364.95|1362.95|1364.5|1362.5|1365.65|1363.65|1363.93|1361.93|0
1752718500000|2025-07-17 02:15:00|1364.4|1362.4|1364.56|1362.56|1364.85|1362.85|1363.58|1361.58|0
1752718800000|2025-07-17 02:20:00|1364.34|1362.34|1365.35|1363.35|1365.45|1363.45|1363.44|1361.44|0
1752719100000|2025-07-17 02:25:00|1365.23|1363.23|1365.32|1363.32|1365.63|1363.63|1364.13|1362.13|0
1752719400000|2025-07-17 02:30:00|1365.09|1363.09|1364.19|1362.19|1365.18|1363.18|1363.41|1361.41|0
1752719700000|2025-07-17 02:35:00|1364.41|1362.41|1364.18|1362.18|1364.69|1362.69|1363.16|1361.16|0
1752720000000|2025-07-17 02:40:00|1364.07|1362.07|1364.53|1362.53|1364.56|1362.56|1362.52|1360.52|0
1752720300000|2025-07-17 02:45:00|1364.64|1362.64|1363.87|1361.87|1364.64|1362.64|1362.86|1360.86|0
1752720600000|2025-07-17 02:50:00|1363.98|1361.98|1364.65|1362.65|1365.26|1363.26|1363.98|1361.98|0
1752720900000|2025-07-17 02:55:00|1364.74|1362.74|1364.25|1362.25|1364.74|1362.74|1363.09|1361.09|0
1752721200000|2025-07-17 03:00:00|1364.36|1362.36|1363.36|1361.36|1365.16|1363.16|1363.34|1361.34|0
1752721500000|2025-07-17 03:05:00|1363.59|1361.59|1362.5|1360.5|1363.64|1361.64|1362.5|1360.5|0
1752721800000|2025-07-17 03:10:00|1362.38|1360.38|1364.01|1362.01|1364.63|1362.63|1362.28|1360.28|0
1752722100000|2025-07-17 03:15:00|1364.37|1362.37|1365|1363|1365.26|1363.26|1363.97|1361.97|0
1752722400000|2025-07-17 03:20:00|1365.17|1363.17|1365|1363|1365.3|1363.3|1364.09|1362.09|0
1752722700000|2025-07-17 03:25:00|1364.89|1362.89|1365.9|1363.9|1366.13|1364.13|1364.66|1362.66|0
1752723000000|2025-07-17 03:30:00|1365.91|1363.91|1364.45|1362.45|1366.25|1364.25|1364.45|1362.45|0
1752723300000|2025-07-17 03:35:00|1364.71|1362.71|1365.23|1363.23|1365.61|1363.61|1364.28|1362.28|0
1752723600000|2025-07-17 03:40:00|1365.22|1363.22|1366.23|1364.23|1366.23|1364.23|1364.93|1362.93|0
1752723900000|2025-07-17 03:45:00|1366.11|1364.11|1365.54|1363.54|1366.37|1364.37|1365.26|1363.26|0
1752724200000|2025-07-17 03:50:00|1365.62|1363.62|1365.77|1363.77|1366.33|1364.33|1365.16|1363.16|0
1752724500000|2025-07-17 03:55:00|1365.32|1363.32|1365.93|1363.93|1366.55|1364.55|1365.32|1363.32|0
1752724800000|2025-07-17 04:00:00|1365.81|1363.81|1366.42|1364.42|1367.08|1365.08|1365.62|1363.62|0
1752725100000|2025-07-17 04:05:00|1366.3|1364.3|1365.94|1363.94|1367.31|1365.31|1365.89|1363.89|0
1752725400000|2025-07-17 04:10:00|1365.9|1363.9|1366.92|1364.92|1367.58|1365.58|1365.73|1363.73|0
1752725700000|2025-07-17 04:15:00|1367.04|1365.04|1366.74|1364.74|1367.11|1365.11|1365.93|1363.93|0
1752726000000|2025-07-17 04:20:00|1366.85|1364.85|1366.4|1364.4|1367|1365|1365.63|1363.63|0
1752726300000|2025-07-17 04:25:00|1366.26|1364.26|1365.41|1363.41|1366.26|1364.26|1364.55|1362.55|0
1752726600000|2025-07-17 04:30:00|1365.19|1363.19|1364.95|1362.95|1366.2|1364.2|1364.8|1362.8|0
1752726900000|2025-07-17 04:35:00|1364.72|1362.72|1364.92|1362.92|1365.33|1363.33|1364.65|1362.65|0
1752727200000|2025-07-17 04:40:00|1364.81|1362.81|1365.87|1363.87|1366.02|1364.02|1364.67|1362.67|0
1752727500000|2025-07-17 04:45:00|1365.97|1363.97|1366.13|1364.13|1366.13|1364.13|1364.95|1362.95|0
1752727800000|2025-07-17 04:50:00|1366.36|1364.36|1367.08|1365.08|1367.46|1365.46|1365.44|1363.44|0
1752728100000|2025-07-17 04:55:00|1367.1|1365.1|1366.76|1364.76|1367.78|1365.78|1365.84|1363.84|0
1752728400000|2025-07-17 05:00:00|1366.8|1364.8|1367.72|1365.72|1368.14|1366.14|1365.91|1363.91|0
1752728700000|2025-07-17 05:05:00|1367.95|1365.95|1366.8|1364.8|1368.34|1366.34|1366.56|1364.56|0
1752729000000|2025-07-17 05:10:00|1367.03|1365.03|1366.98|1364.98|1368.01|1366.01|1365.73|1363.73|0
1752729300000|2025-07-17 05:15:00|1366.8|1364.8|1367.99|1365.99|1368.42|1366.42|1366.44|1364.44|0
1752729600000|2025-07-17 05:20:00|1368.06|1366.06|1368.85|1366.85|1368.87|1366.87|1367.58|1365.58|0
1752729900000|2025-07-17 05:25:00|1368.96|1366.96|1369|1367|1369.02|1367.02|1367.56|1365.56|0
1752730200000|2025-07-17 05:30:00|1368.77|1366.77|1370.02|1368.02|1371.57|1369.57|1367.79|1365.79|0
1752730500000|2025-07-17 05:35:00|1370.13|1368.13|1370.76|1368.76|1372.41|1370.41|1368.94|1366.94|0
1752730800000|2025-07-17 05:40:00|1370.87|1368.87|1371.94|1369.94|1372.36|1370.36|1370.49|1368.49|0
1752731100000|2025-07-17 05:45:00|1371.82|1369.82|1372.73|1370.73|1375.3|1373.3|1371.08|1369.08|0
1752731400000|2025-07-17 05:50:00|1372.84|1370.84|1374.31|1372.31|1376.35|1374.35|1372.73|1370.73|0
1752731700000|2025-07-17 05:55:00|1374.08|1372.08|1373.82|1371.82|1374.6|1372.6|1372.36|1370.36|0
1752732000000|2025-07-17 06:00:00|1374.05|1372.05|1375.67|1373.67|1375.98|1373.98|1373.01|1371.01|0
1752732300000|2025-07-17 06:05:00|1375.9|1373.9|1379.14|1377.14|1381.38|1379.38|1375.64|1373.64|0
1752732600000|2025-07-17 06:10:00|1379.6|1377.6|1377.96|1375.96|1379.6|1377.6|1376.87|1374.87|0
1752732900000|2025-07-17 06:15:00|1378.07|1376.07|1378.8|1376.8|1380.73|1378.73|1377.85|1375.85|0
1752733200000|2025-07-17 06:20:00|1378.91|1376.91|1380.04|1378.04|1380.17|1378.17|1377.7|1375.7|0
1752733500000|2025-07-17 06:25:00|1380.15|1378.15|1383.19|1381.19|1383.19|1381.19|1380.15|1378.15|0
1752733800000|2025-07-17 06:30:00|1382.85|1380.85|1380.53|1378.53|1383.06|1381.06|1379.98|1377.98|0
1752734100000|2025-07-17 06:35:00|1380.64|1378.64|1381.92|1379.92|1382.33|1380.33|1380.39|1378.39|0
1752734400000|2025-07-17 06:40:00|1381.8|1379.8|1381.92|1379.92|1383.1|1381.1|1380.95|1378.95|0
1752734700000|2025-07-17 06:45:00|1381.72|1379.72|1381.64|1379.64|1382.99|1380.99|1381.06|1379.06|0
1752735000000|2025-07-17 06:50:00|1381.75|1379.75|1381.49|1379.49|1382.17|1380.17|1380.53|1378.53|0
1752735300000|2025-07-17 06:55:00|1381.64|1379.64|1380.32|1378.32|1381.64|1379.64|1379.65|1377.65|0
1752735600000|2025-07-17 07:00:00|1380.42|1378.42|1379|1377|1380.99|1378.99|1377.5|1375.5|0
1752735900000|2025-07-17 07:05:00|1378.77|1376.77|1377.86|1375.86|1379.88|1377.88|1377.17|1375.17|0
1752736200000|2025-07-17 07:10:00|1378.08|1376.08|1378.52|1376.52|1378.52|1376.52|1377.05|1375.05|0
1752736500000|2025-07-17 07:15:00|1378.46|1376.46|1375.87|1373.87|1381.21|1379.21|1375.16|1373.16|0
1752736800000|2025-07-17 07:20:00|1375.41|1373.41|1376.28|1374.28|1377.66|1375.66|1374.94|1372.94|0
1752737100000|2025-07-17 07:25:00|1376.5|1374.5|1376.78|1374.78|1378.25|1376.25|1375.82|1373.82|0
1752737400000|2025-07-17 07:30:00|1377.23|1375.23|1379.28|1377.28|1380.52|1378.52|1376.64|1374.64|0
1752737700000|2025-07-17 07:35:00|1379.16|1377.16|1380.47|1378.47|1380.47|1378.47|1378.21|1376.21|0
1752738000000|2025-07-17 07:40:00|1380.7|1378.7|1379.32|1377.32|1381.33|1379.33|1379.32|1377.32|0
1752738300000|2025-07-17 07:45:00|1379.2|1377.2|1377.44|1375.44|1380.37|1378.37|1376.9|1374.9|0
1752738600000|2025-07-17 07:50:00|1377.56|1375.56|1377.75|1375.75|1378.4|1376.4|1376.45|1374.45|0
1752738900000|2025-07-17 07:55:00|1377.63|1375.63|1376.19|1374.19|1377.71|1375.71|1375.94|1373.94|0
1752739200000|2025-07-17 08:00:00|1376.41|1374.41|1376.82|1374.82|1378.65|1376.65|1375.67|1373.67|0
1752739500000|2025-07-17 08:05:00|1376.71|1374.71|1377.89|1375.89|1378.49|1376.49|1376.63|1374.63|0
1752739800000|2025-07-17 08:10:00|1377.74|1375.74|1377.58|1375.58|1378.84|1376.84|1376.39|1374.39|0
1752740100000|2025-07-17 08:15:00|1378.04|1376.04|1376.04|1374.04|1378.69|1376.69|1375.93|1373.93|0
1752740400000|2025-07-17 08:20:00|1376.27|1374.27|1374.74|1372.74|1376.95|1374.95|1374.65|1372.65|0
1752740700000|2025-07-17 08:25:00|1374.63|1372.63|1377.05|1375.05|1377.39|1375.39|1374.46|1372.46|0
1752741000000|2025-07-17 08:30:00|1377.15|1375.15|1377.19|1375.19|1377.8|1375.8|1375.79|1373.79|0
1752741300000|2025-07-17 08:35:00|1377.3|1375.3|1378.23|1376.23|1378.31|1376.31|1375.42|1373.42|0
1752741600000|2025-07-17 08:40:00|1378.46|1376.46|1378.2|1376.2|1379.09|1377.09|1377.16|1375.16|0
1752741900000|2025-07-17 08:45:00|1378.21|1376.21|1377.07|1375.07|1378.21|1376.21|1375.45|1373.45|0
1752742200000|2025-07-17 08:50:00|1376.84|1374.84|1379.2|1377.2|1379.28|1377.28|1376.65|1374.65|0
1752742500000|2025-07-17 08:55:00|1379.42|1377.42|1377.79|1375.79|1379.72|1377.72|1377.57|1375.57|0
1752742800000|2025-07-17 09:00:00|1377.9|1375.9|1380.34|1378.34|1380.76|1378.76|1377.79|1375.79|0
1752743100000|2025-07-17 09:05:00|1380.11|1378.11|1380.78|1378.78|1381.15|1379.15|1378.32|1376.32|0
1752743400000|2025-07-17 09:10:00|1380.9|1378.9|1380.11|1378.11|1381.26|1379.26|1379.55|1377.55|0
1752743700000|2025-07-17 09:15:00|1380.93|1378.93|1382.03|1380.03|1382.59|1380.59|1380.29|1378.29|0
1752744000000|2025-07-17 09:20:00|1381.99|1379.99|1381.07|1379.07|1382.33|1380.33|1379.94|1377.94|0
1752744300000|2025-07-17 09:25:00|1381.3|1379.3|1380.91|1378.91|1381.38|1379.38|1379.75|1377.75|0
1752744600000|2025-07-17 09:30:00|1381.14|1379.14|1382.22|1380.22|1382.5|1380.5|1380.66|1378.66|0
1752744900000|2025-07-17 09:35:00|1381.99|1379.99|1381.11|1379.11|1382.42|1380.42|1380.42|1378.42|0
1752745200000|2025-07-17 09:40:00|1381.33|1379.33|1380.92|1378.92|1381.7|1379.7|1380.1|1378.1|0
1752745500000|2025-07-17 09:45:00|1380.91|1378.91|1379.49|1377.49|1381.28|1379.28|1379.08|1377.08|0
1752745800000|2025-07-17 09:50:00|1379.58|1377.58|1378.6|1376.6|1379.89|1377.89|1378.6|1376.6|0
1752746100000|2025-07-17 09:55:00|1378.82|1376.82|1379.15|1377.15|1379.49|1377.49|1378.18|1376.18|0
1752746400000|2025-07-17 10:00:00|1379.03|1377.03|1378.66|1376.66|1380.59|1378.59|1377.75|1375.75|0
1752746700000|2025-07-17 10:05:00|1378.65|1376.65|1379|1377|1379.55|1377.55|1377.85|1375.85|0
1752747000000|2025-07-17 10:10:00|1378.78|1376.78|1377.81|1375.81|1379.51|1377.51|1377.81|1375.81|0
1752747300000|2025-07-17 10:15:00|1378.03|1376.03|1378.06|1376.06|1379.11|1377.11|1377.81|1375.81|0
1752747600000|2025-07-17 10:20:00|1378.18|1376.18|1377.8|1375.8|1378.85|1376.85|1377.57|1375.57|0
1752747900000|2025-07-17 10:25:00|1377.81|1375.81|1379.09|1377.09|1379.4|1377.4|1377.53|1375.53|0
1752748200000|2025-07-17 10:30:00|1379.2|1377.2|1378.94|1376.94|1379.24|1377.24|1377.65|1375.65|0
1752748500000|2025-07-17 10:35:00|1378.14|1376.14|1379.74|1377.74|1380.11|1378.11|1377.93|1375.93|0
1752748800000|2025-07-17 10:40:00|1379.67|1377.67|1377.93|1375.93|1379.96|1377.96|1377.85|1375.85|0
1752749100000|2025-07-17 10:45:00|1378.16|1376.16|1376.04|1374.04|1379.46|1377.46|1376.04|1374.04|0
1752749400000|2025-07-17 10:50:00|1375.92|1373.92|1377.4|1375.4|1377.56|1375.56|1375.92|1373.92|0
1752749700000|2025-07-17 10:55:00|1377.28|1375.28|1375.88|1373.88|1377.78|1375.78|1375.17|1373.17|0
1752750000000|2025-07-17 11:00:00|1375.99|1373.99|1373.01|1371.01|1375.99|1373.99|1372.34|1370.34|0
1752750300000|2025-07-17 11:05:00|1373.46|1371.46|1375.05|1373.05|1375.3|1373.3|1373.46|1371.46|0
1752750600000|2025-07-17 11:10:00|1374.59|1372.59|1375.3|1373.3|1375.3|1373.3|1373.92|1371.92|0
1752750900000|2025-07-17 11:15:00|1375.53|1373.53|1374.38|1372.38|1375.53|1373.53|1373.07|1371.07|0
1752751200000|2025-07-17 11:20:00|1374.15|1372.15|1374.3|1372.3|1374.97|1372.97|1373.31|1371.31|0
1752751500000|2025-07-17 11:25:00|1374.26|1372.26|1374.7|1372.7|1375.77|1373.77|1374.26|1372.26|0
1752751800000|2025-07-17 11:30:00|1374.92|1372.92|1372.22|1370.22|1374.92|1372.92|1371.51|1369.51|0
1752752100000|2025-07-17 11:35:00|1372.45|1370.45|1373.69|1371.69|1374.05|1372.05|1372.45|1370.45|0
1752752400000|2025-07-17 11:40:00|1373.01|1371.01|1372.74|1370.74|1374.83|1372.83|1372.25|1370.25|0
1752752700000|2025-07-17 11:45:00|1372.96|1370.96|1371.46|1369.46|1373.12|1371.12|1370.17|1368.17|0
1752753000000|2025-07-17 11:50:00|1371.34|1369.34|1371.13|1369.13|1372.09|1370.09|1369.68|1367.68|0
1752753300000|2025-07-17 11:55:00|1371.02|1369.02|1371.3|1369.3|1372.87|1370.87|1370.68|1368.68|0
1752753600000|2025-07-17 12:00:00|1371.07|1369.07|1373.58|1371.58|1374.1|1372.1|1370.85|1368.85|0
1752753900000|2025-07-17 12:05:00|1373.35|1371.35|1373.83|1371.83|1374.49|1372.49|1373.05|1371.05|0
1752754200000|2025-07-17 12:10:00|1374.05|1372.05|1372.88|1370.88|1374.77|1372.77|1372.24|1370.24|0
1752754500000|2025-07-17 12:15:00|1372.66|1370.66|1372.72|1370.72|1373.41|1371.41|1371.92|1369.92|0
1752754800000|2025-07-17 12:20:00|1372.61|1370.61|1372.72|1370.72|1373.71|1371.71|1369.9|1367.9|0
1752755100000|2025-07-17 12:25:00|1372.83|1370.83|1375.09|1373.09|1375.09|1373.09|1372.33|1370.33|0
1752755400000|2025-07-17 12:30:00|1373.74|1371.74|1375.23|1373.23|1378.15|1376.15|1372.21|1370.21|0
1752755700000|2025-07-17 12:35:00|1373.92|1371.92|1379.57|1377.57|1379.8|1377.8|1373.92|1371.92|0
1752756000000|2025-07-17 12:40:00|1379.8|1377.8|1381.06|1379.06|1381.31|1379.31|1378.7|1376.7|0
1752756300000|2025-07-17 12:45:00|1381.33|1379.33|1381.97|1379.97|1382.2|1380.2|1379.78|1377.78|0
1752756600000|2025-07-17 12:50:00|1382.51|1380.51|1385.59|1383.59|1386.04|1384.04|1381.7|1379.7|0
1752756900000|2025-07-17 12:55:00|1385.22|1383.22|1384.85|1382.85|1385.9|1383.9|1383|1381|0
1752757200000|2025-07-17 13:00:00|1384.51|1382.51|1386.96|1384.96|1387.04|1385.04|1383.79|1381.79|0
1752757500000|2025-07-17 13:05:00|1386.74|1384.74|1387.04|1385.04|1387.77|1385.77|1386.08|1384.08|0
1752757800000|2025-07-17 13:10:00|1386.81|1384.81|1383.73|1381.73|1386.95|1384.95|1383.73|1381.73|0
1752758100000|2025-07-17 13:15:00|1384.06|1382.06|1381.17|1379.17|1384.06|1382.06|1380.96|1378.96|0
1752758400000|2025-07-17 13:20:00|1380.94|1378.94|1379.66|1377.06|1381.1|1379.1|1378.72|1376.72|0
1752758700000|2025-07-17 13:25:00|1379.89|1377.29|1378.08|1375.48|1380.57|1377.97|1377.85|1375.25|0
1752759000000|2025-07-17 13:30:00|1376.7|1374.7|1378.35|1376.35|1381.23|1379.23|1376|1374|0
1752759300000|2025-07-17 13:35:00|1378.7|1376.7|1379.92|1377.92|1381.58|1379.58|1376.92|1374.92|0
1752759600000|2025-07-17 13:40:00|1379.47|1377.47|1387.76|1385.76|1388.06|1386.06|1379.47|1377.47|0
1752759900000|2025-07-17 13:45:00|1387.99|1385.99|1391.04|1389.04|1391.06|1389.06|1386.12|1384.12|0
1752760200000|2025-07-17 13:50:00|1391.27|1389.27|1391.86|1389.86|1393.07|1391.07|1389.79|1387.79|0
1752760500000|2025-07-17 13:55:00|1392.09|1390.09|1390.02|1388.02|1392.66|1390.66|1388.92|1386.92|0
1752760800000|2025-07-17 14:00:00|1390.11|1388.11|1392.85|1390.85|1393.53|1391.53|1389.27|1387.27|0
1752761100000|2025-07-17 14:05:00|1392.77|1390.77|1393.01|1391.01|1393.5|1391.5|1389.81|1387.81|0
1752761400000|2025-07-17 14:10:00|1393.46|1391.46|1393.45|1391.45|1393.93|1391.93|1389.65|1387.65|0
1752761700000|2025-07-17 14:15:00|1393.23|1391.23|1386.64|1384.64|1393.45|1391.45|1386.64|1384.64|0
1752762000000|2025-07-17 14:20:00|1386.94|1384.94|1382.76|1380.76|1387.99|1385.99|1381.35|1379.35|0
1752762300000|2025-07-17 14:25:00|1382.08|1380.08|1386.45|1384.45|1386.9|1384.9|1382.08|1380.08|0
1752762600000|2025-07-17 14:30:00|1386.68|1384.68|1387.05|1385.05|1389.54|1387.54|1386.16|1384.16|0
1752762900000|2025-07-17 14:35:00|1386.83|1384.83|1383.95|1381.95|1388.87|1386.87|1382.93|1380.93|0
1752763200000|2025-07-17 14:40:00|1383.72|1381.72|1386.14|1384.14|1387.03|1385.03|1383.72|1381.72|0
1752763500000|2025-07-17 14:45:00|1386.36|1384.36|1390.08|1388.08|1390.31|1388.31|1385.06|1383.06|0
1752763800000|2025-07-17 14:50:00|1390.07|1388.07|1389.71|1387.71|1390.62|1388.62|1388.64|1386.64|0
1752764100000|2025-07-17 14:55:00|1389.94|1387.94|1389.74|1387.74|1390.46|1388.46|1388.76|1386.76|0
1752764400000|2025-07-17 15:00:00|1390.2|1388.2|1391.83|1389.83|1392.06|1390.06|1389.53|1387.53|0
1752764700000|2025-07-17 15:05:00|1391.67|1389.67|1395.23|1393.23|1396.67|1394.67|1391.44|1389.44|0
1752765000000|2025-07-17 15:10:00|1395.46|1393.46|1394.17|1392.17|1396.23|1394.23|1393.8|1391.8|0
1752765300000|2025-07-17 15:15:00|1394.39|1392.39|1394.93|1392.93|1395.61|1393.61|1393.77|1391.77|0
1752765600000|2025-07-17 15:20:00|1394.71|1392.71|1397.25|1395.25|1397.48|1395.48|1393.68|1391.68|0
1752765900000|2025-07-17 15:25:00|1397.48|1395.48|1397.65|1395.65|1397.97|1395.97|1396.55|1394.55|0
1752766200000|2025-07-17 15:30:00|1397.2|1395.2|1397.57|1395.57|1398.77|1396.77|1396.54|1394.54|0
1752766500000|2025-07-17 15:35:00|1397.68|1395.68|1400.49|1398.49|1400.49|1398.49|1397.35|1395.35|0
1752766800000|2025-07-17 15:40:00|1400.71|1398.71|1401.26|1399.26|1402.52|1400.52|1400.48|1398.48|0
1752767100000|2025-07-17 15:45:00|1401.49|1399.49|1400.48|1398.48|1401.97|1399.97|1399.64|1397.64|0
1752767400000|2025-07-17 15:50:00|1400.26|1398.26|1401.79|1399.79|1402.54|1400.54|1399.82|1397.82|0
1752767700000|2025-07-17 15:55:00|1401.69|1399.69|1402.91|1400.91|1403.15|1401.15|1401.47|1399.47|0
1752768000000|2025-07-17 16:00:00|1402.9|1400.9|1404.59|1402.59|1404.78|1402.78|1401.76|1399.76|0
1752768300000|2025-07-17 16:05:00|1404.37|1402.37|1405.01|1403.01|1405.53|1403.53|1403.13|1401.13|0
1752768600000|2025-07-17 16:10:00|1405.24|1403.24|1403.36|1401.36|1405.58|1403.58|1402.53|1400.53|0
1752768900000|2025-07-17 16:15:00|1403.13|1401.13|1399.33|1397.33|1403.13|1401.13|1399.12|1397.12|0
1752769200000|2025-07-17 16:20:00|1399.11|1397.11|1401.75|1399.75|1402.37|1400.37|1399.11|1397.11|0
1752769500000|2025-07-17 16:25:00|1401.52|1399.52|1399.56|1397.56|1402.64|1400.64|1399.2|1397.2|0
1752769800000|2025-07-17 16:30:00|1399.79|1397.79|1399.47|1397.47|1400.32|1398.32|1398.33|1396.33|0
1752770100000|2025-07-17 16:35:00|1399.69|1397.69|1397.37|1395.37|1400|1398|1396.01|1394.01|0
1752770400000|2025-07-17 16:40:00|1397.34|1395.34|1398.89|1396.89|1399.58|1397.58|1396.89|1394.89|0
1752770700000|2025-07-17 16:45:00|1398.66|1396.66|1398.59|1396.59|1399.27|1397.27|1397.47|1395.47|0
1752771000000|2025-07-17 16:50:00|1398.82|1396.82|1398.13|1396.13|1399.7|1397.7|1397.55|1395.55|0
1752771300000|2025-07-17 16:55:00|1398.36|1396.36|1399.47|1397.47|1399.58|1397.58|1397.47|1395.47|0
1752771600000|2025-07-17 17:00:00|1399.24|1397.24|1399.97|1397.97|1400.4|1398.4|1398.57|1396.57|0
1752771900000|2025-07-17 17:05:00|1399.74|1397.74|1398.69|1396.69|1399.96|1397.96|1398.34|1396.34|0
1752772200000|2025-07-17 17:10:00|1398.59|1396.59|1399.81|1397.81|1399.96|1397.96|1398.09|1396.09|0
1752772500000|2025-07-17 17:15:00|1399.72|1397.72|1401.18|1399.18|1403.15|1401.15|1398.78|1396.78|0
1752772800000|2025-07-17 17:20:00|1400.95|1398.95|1400.84|1398.84|1402.11|1400.11|1400.5|1398.5|0
1752773100000|2025-07-17 17:25:00|1401.07|1399.07|1401.58|1399.58|1402.14|1400.14|1398|1396|0
1752773400000|2025-07-17 17:30:00|1401.81|1399.81|1402.18|1400.18|1402.66|1400.66|1400.96|1398.96|0
1752773700000|2025-07-17 17:35:00|1402.12|1400.12|1403.33|1401.33|1403.63|1401.63|1401.56|1399.56|0
1752774000000|2025-07-17 17:40:00|1403.44|1401.44|1404.24|1402.24|1404.67|1402.67|1403.41|1401.41|0
1752774300000|2025-07-17 17:45:00|1404.47|1402.47|1404.06|1402.06|1404.47|1402.47|1402.89|1400.89|0
1752774600000|2025-07-17 17:50:00|1403.83|1401.83|1404.31|1402.31|1404.59|1402.59|1403.45|1401.45|0
1752774900000|2025-07-17 17:55:00|1404.54|1402.54|1405.42|1403.42|1405.56|1403.56|1404.31|1402.31|0
1752775200000|2025-07-17 18:00:00|1405.19|1403.19|1405.81|1403.81|1406.28|1404.28|1405.12|1403.12|0
1752775500000|2025-07-17 18:05:00|1405.58|1403.58|1405.17|1403.17|1405.81|1403.81|1404.39|1402.39|0
1752775800000|2025-07-17 18:10:00|1405.4|1403.4|1403.02|1401.02|1405.43|1403.43|1402.79|1400.79|0
1752776100000|2025-07-17 18:15:00|1402.79|1400.79|1405.77|1403.77|1405.87|1403.87|1402.64|1400.64|0
1752776400000|2025-07-17 18:20:00|1405.54|1403.54|1408.47|1406.47|1408.47|1406.47|1405.16|1403.16|0
1752776700000|2025-07-17 18:25:00|1408.69|1406.69|1409.08|1407.08|1409.36|1407.36|1407.63|1405.63|0
1752777000000|2025-07-17 18:30:00|1409.3|1407.3|1408.5|1406.5|1409.8|1407.8|1407.78|1405.78|0
1752777300000|2025-07-17 18:35:00|1408.27|1406.27|1408.87|1406.87|1408.99|1406.99|1407.22|1405.22|0
1752777600000|2025-07-17 18:40:00|1409.1|1407.1|1408.59|1406.59|1409.1|1407.1|1408.14|1406.14|0
1752777900000|2025-07-17 18:45:00|1408.69|1406.69|1410.28|1408.28|1410.28|1408.28|1408|1406|0
1752778200000|2025-07-17 18:50:00|1410.5|1408.5|1410.04|1408.04|1410.99|1408.99|1409.02|1407.02|0
1752778500000|2025-07-17 18:55:00|1409.81|1407.81|1410.34|1408.34|1410.78|1408.78|1409.8|1407.8|0
1752778800000|2025-07-17 19:00:00|1410.33|1408.33|1413.15|1411.15|1413.99|1411.99|1410.33|1408.33|0
1752779100000|2025-07-17 19:05:00|1413.37|1411.37|1412.55|1410.55|1413.37|1411.37|1411.77|1409.77|0
1752779400000|2025-07-17 19:10:00|1412.58|1410.58|1412.83|1410.83|1412.97|1410.97|1411.31|1409.31|0
1752779700000|2025-07-17 19:15:00|1412.69|1410.69|1411.35|1409.35|1413.37|1411.37|1411.08|1409.08|0
1752780000000|2025-07-17 19:20:00|1411.02|1409.02|1410.95|1408.95|1411.65|1409.65|1410.32|1408.32|0
1752780300000|2025-07-17 19:25:00|1410.73|1408.73|1409.93|1407.93|1411.19|1409.19|1409.7|1407.7|0
1752780600000|2025-07-17 19:30:00|1409.87|1407.87|1411.55|1409.55|1412.69|1410.69|1409.87|1407.87|0
1752780900000|2025-07-17 19:35:00|1411.32|1409.32|1412.03|1410.03|1412.65|1410.65|1411.3|1409.3|0
1752781200000|2025-07-17 19:40:00|1412.15|1410.15|1409.62|1407.62|1412.15|1410.15|1409.16|1407.16|0
1752781500000|2025-07-17 19:45:00|1409.43|1407.43|1412.32|1410.32|1412.65|1410.65|1408.05|1406.05|0
1752781800000|2025-07-17 19:50:00|1410.27|1408.27|1410.79|1408.79|1413.29|1411.29|1407.51|1405.51|0
1752782100000|2025-07-17 19:55:00|1408.75|1406.75|1409.8|1407.8|1413.38|1411.38|1407.85|1405.85|0
1752782400000|2025-07-17 20:00:00|1410.26|1408.26|1408.78|1406.78|1412.1|1410.1|1408.31|1406.31|0
1752782700000|2025-07-17 20:05:00|1409.01|1407.01|1410.47|1408.47|1410.7|1408.7|1408.22|1406.22|0
1752783000000|2025-07-17 20:10:00|1410.7|1408.7|1409.82|1407.82|1411.42|1409.42|1409.78|1407.78|0
1752783300000|2025-07-17 20:15:00|1409.36|1407.36|1410.75|1408.75|1411.14|1409.14|1409.36|1407.36|0
1752783600000|2025-07-17 20:20:00|1410.98|1408.98|1410.64|1408.64|1411.47|1409.47|1410.31|1408.31|0
1752783900000|2025-07-17 20:25:00|1410.78|1408.78|1412.38|1410.38|1413.34|1411.34|1410.78|1408.78|0
1752784200000|2025-07-17 20:30:00|1412.6|1410.6|1413.17|1411.17|1413.17|1411.17|1411.81|1409.81|0
1752784500000|2025-07-17 20:35:00|1412.94|1410.94|1413.29|1411.29|1414.23|1412.23|1412.45|1410.45|0
1752784800000|2025-07-17 20:40:00|1413.07|1411.07|1412.32|1410.32|1413.43|1411.43|1411.7|1409.7|0
1752785100000|2025-07-17 20:45:00|1412.1|1410.1|1411.7|1409.7|1412.45|1410.45|1411.67|1409.67|0
1752785400000|2025-07-17 20:50:00|1411.93|1409.93|1411|1409|1412.03|1410.03|1411|1409|0
1752785700000|2025-07-17 20:55:00|1411.3|1408.7|1410.86|1408.26|1411.52|1408.92|1410.16|1407.56|0
1752786000000|2025-07-17 21:00:00|1410.81|1408.21|1410.78|1408.18|1410.99|1408.39|1410.52|1407.92|0
1752786300000|2025-07-17 21:05:00|1410.44|1407.84|1411.36|1408.76|1411.36|1408.76|1410.44|1407.84|0
1752786600000|2025-07-17 21:10:00|1411.48|1408.88|1410.98|1408.38|1411.48|1408.88|1410.98|1408.38|0
1752786900000|2025-07-17 21:15:00|1411.07|1408.47|1410.9|1408.3|1411.27|1408.67|1410.9|1408.3|0
1752787200000|2025-07-17 21:20:00|1410.94|1408.34|1410.98|1408.38|1411.06|1408.46|1410.94|1408.34|0
1752787500000|2025-07-17 21:25:00|1410.85|1408.25|1410.85|1408.25|1411.02|1408.42|1410.85|1408.25|0
1752787800000|2025-07-17 21:30:00|1410.98|1408.38|1411.06|1408.46|1411.11|1408.51|1410.98|1408.38|0
1752788400000|2025-07-17 21:40:00|1411.11|1408.51|1410.77|1408.17|1411.11|1408.51|1410.69|1408.09|0
1752788700000|2025-07-17 21:45:00|1410.76|1408.16|1410.99|1408.39|1411.28|1408.68|1410.75|1408.15|0
1752789000000|2025-07-17 21:50:00|1410.83|1408.23|1410.03|1407.43|1410.85|1408.25|1409.55|1406.95|0
1752789300000|2025-07-17 21:55:00|1410.01|1407.41|1410.95|1408.35|1411.26|1408.66|1410.01|1407.41|0
1752789600000|2025-07-17 22:00:00|1410.04|1407.44|1409.35|1406.75|1410.04|1407.44|1408.1|1405.5|0
1752789900000|2025-07-17 22:05:00|1409.23|1406.63|1410.03|1407.43|1410.03|1407.43|1409.13|1406.53|0
1752790200000|2025-07-17 22:10:00|1410.49|1407.89|1411.62|1409.02|1411.85|1409.25|1410.03|1407.43|0
1752790500000|2025-07-17 22:15:00|1411.4|1408.8|1411.4|1408.8|1411.62|1409.02|1410.26|1407.66|0
1752790800000|2025-07-17 22:20:00|1411.17|1408.57|1411.39|1408.79|1412.19|1409.59|1410.94|1408.34|0
1752791100000|2025-07-17 22:25:00|1411.28|1408.68|1411.85|1409.25|1412.08|1409.48|1411.17|1408.57|0
1752791400000|2025-07-17 22:30:00|1411.96|1409.36|1410.94|1408.34|1411.96|1409.36|1410.26|1407.66|0
1752791700000|2025-07-17 22:35:00|1411.17|1408.57|1410.48|1407.88|1411.27|1408.67|1410.14|1407.54|0
1752792000000|2025-07-17 22:40:00|1410.71|1408.11|1410.48|1407.88|1410.71|1408.11|1410.03|1407.43|0
1752792300000|2025-07-17 22:45:00|1410.71|1408.11|1410.71|1408.11|1411.04|1408.44|1410.48|1407.88|0
1752792600000|2025-07-17 22:50:00|1410.48|1407.88|1411.16|1408.56|1411.16|1408.56|1410.48|1407.88|0
1752792900000|2025-07-17 22:55:00|1411.04|1408.44|1411.16|1408.56|1411.16|1408.56|1410.48|1407.88|0
1752793200000|2025-07-17 23:00:00|1411.27|1408.67|1411.16|1408.56|1412.41|1409.81|1411.16|1408.56|0
1752793500000|2025-07-17 23:05:00|1410.93|1408.33|1412.98|1410.38|1413.66|1411.06|1410.93|1408.33|0
1752793800000|2025-07-17 23:10:00|1413.09|1410.49|1415.02|1412.42|1415.36|1412.76|1413.09|1410.49|0
1752794100000|2025-07-17 23:15:00|1415.25|1412.65|1414.57|1411.97|1416.84|1414.24|1414.57|1411.97|0
1752794400000|2025-07-17 23:20:00|1414.34|1411.74|1414.11|1411.51|1414.34|1411.74|1412.97|1410.37|0
1752794700000|2025-07-17 23:25:00|1413.99|1411.39|1414.11|1411.51|1414.34|1411.74|1413.66|1411.06|0
1752795000000|2025-07-17 23:30:00|1414.34|1411.74|1413.99|1411.39|1414.34|1411.74|1413.43|1410.83|0
1752795300000|2025-07-17 23:35:00|1413.88|1411.28|1414.11|1411.51|1414.56|1411.96|1413.88|1411.28|0
1752795600000|2025-07-17 23:40:00|1414.34|1411.74|1414.79|1412.19|1415.02|1412.42|1414.11|1411.51|0
1752795900000|2025-07-17 23:45:00|1415.02|1412.42|1416.15|1413.55|1416.15|1413.55|1414.67|1412.07|0
1752796200000|2025-07-17 23:50:00|1415.93|1413.33|1417.06|1414.46|1418.66|1416.06|1415.93|1413.33|0
1752796500000|2025-07-17 23:55:00|1416.84|1414.24|1417.4|1414.8|1417.97|1415.37|1416.38|1413.78|0
1752796800000|2025-07-18 00:00:00|1417.29|1414.69|1417.74|1415.14|1418.2|1415.6|1416.15|1413.55|0
1752797100000|2025-07-18 00:05:00|1417.63|1415.03|1417.06|1414.46|1418.2|1415.6|1416.38|1413.78|0
1752797400000|2025-07-18 00:10:00|1416.83|1414.23|1417.97|1415.37|1418.08|1415.48|1416.83|1414.23|0
1752797700000|2025-07-18 00:15:00|1417.74|1415.14|1419.17|1417.17|1419.36|1417.36|1416.99|1414.91|0
1752798000000|2025-07-18 00:20:00|1418.44|1416.44|1417.99|1415.99|1419.5|1417.5|1417.99|1415.99|0
1752798300000|2025-07-18 00:25:00|1417.87|1415.87|1417.77|1415.77|1418.31|1416.31|1417.55|1415.55|0
1752798600000|2025-07-18 00:30:00|1417.6|1415.6|1416.93|1414.93|1417.95|1415.95|1416.07|1414.07|0
1752798900000|2025-07-18 00:35:00|1417.16|1415.16|1417.71|1415.71|1418.3|1416.3|1416.51|1414.51|0
1752799200000|2025-07-18 00:40:00|1417.94|1415.94|1417.17|1415.17|1418.15|1416.15|1416.55|1414.55|0
1752799500000|2025-07-18 00:45:00|1416.94|1414.94|1416.07|1414.07|1417.32|1415.32|1416.07|1414.07|0
1752799800000|2025-07-18 00:50:00|1416.3|1414.3|1417.71|1415.71|1417.94|1415.94|1416|1414|0
1752800100000|2025-07-18 00:55:00|1417.48|1415.48|1416.2|1414.2|1417.48|1415.48|1415.36|1413.36|0
1752800400000|2025-07-18 01:00:00|1415.97|1413.97|1417.51|1415.51|1417.86|1415.86|1415.71|1413.71|0
1752800700000|2025-07-18 01:05:00|1417.83|1415.83|1417.41|1415.41|1418.18|1416.18|1416.68|1414.68|0
1752801000000|2025-07-18 01:10:00|1417.52|1415.52|1416.93|1414.93|1417.58|1415.58|1416.2|1414.2|0
1752801300000|2025-07-18 01:15:00|1416.88|1414.88|1417.11|1415.11|1417.63|1415.63|1416.14|1414.14|0
1752801600000|2025-07-18 01:20:00|1417.12|1415.12|1416|1414|1417.25|1415.25|1415.15|1413.15|0
1752801900000|2025-07-18 01:25:00|1415.24|1413.24|1415.43|1413.43|1416.8|1414.8|1415.24|1413.24|0
1752802200000|2025-07-18 01:30:00|1415.66|1413.66|1416.33|1414.33|1417.35|1415.35|1415.28|1413.28|0
1752802500000|2025-07-18 01:35:00|1416.56|1414.56|1415.37|1413.37|1416.56|1414.56|1415.37|1413.37|0
1752802800000|2025-07-18 01:40:00|1415.58|1413.58|1415.89|1413.89|1417.41|1415.41|1415.58|1413.58|0
1752803100000|2025-07-18 01:45:00|1416.47|1414.47|1415.48|1413.48|1416.76|1414.76|1415.14|1413.14|0
1752803400000|2025-07-18 01:50:00|1416.06|1414.06|1415.31|1413.31|1416.08|1414.08|1415.08|1413.08|0
1752803700000|2025-07-18 01:55:00|1415.32|1413.32|1416.07|1414.07|1416.37|1414.37|1415.32|1413.32|0
1752804000000|2025-07-18 02:00:00|1416.16|1414.16|1414.94|1412.94|1416.23|1414.23|1414.91|1412.91|0
1752804300000|2025-07-18 02:05:00|1414.99|1412.99|1415.55|1413.55|1415.6|1413.6|1414.31|1412.31|0
1752804600000|2025-07-18 02:10:00|1415.62|1413.62|1416.21|1414.21|1416.21|1414.21|1415.23|1413.23|0
1752804900000|2025-07-18 02:15:00|1416.09|1414.09|1415.7|1413.7|1416.64|1414.64|1415.14|1413.14|0
1752805200000|2025-07-18 02:20:00|1415.71|1413.71|1416.99|1414.99|1416.99|1414.99|1415.71|1413.71|0
1752805500000|2025-07-18 02:25:00|1416.81|1414.81|1416.86|1414.86|1417.35|1415.35|1416.58|1414.58|0
1752805800000|2025-07-18 02:30:00|1416.91|1414.91|1418.03|1416.03|1418.03|1416.03|1416.22|1414.22|0
1752806100000|2025-07-18 02:35:00|1417.9|1415.9|1417.26|1415.26|1418.38|1416.38|1416.6|1414.6|0
1752806400000|2025-07-18 02:40:00|1417.37|1415.37|1418.18|1416.18|1419.27|1417.27|1417.19|1415.19|0
1752806700000|2025-07-18 02:45:00|1418.14|1416.14|1419.7|1417.7|1419.82|1417.82|1418.03|1416.03|0
1752807000000|2025-07-18 02:50:00|1419.58|1417.58|1420.1|1418.1|1421.01|1419.01|1419.41|1417.41|0
1752807300000|2025-07-18 02:55:00|1420.3|1418.3|1419.87|1417.87|1420.94|1418.94|1419.69|1417.69|0
1752807600000|2025-07-18 03:00:00|1419.99|1417.99|1420.16|1418.16|1420.22|1418.22|1418.56|1416.56|0
1752807900000|2025-07-18 03:05:00|1420.04|1418.04|1419.33|1417.33|1420.45|1418.45|1419.11|1417.11|0
1752808200000|2025-07-18 03:10:00|1419.1|1417.1|1419.51|1417.51|1420.33|1418.33|1418.59|1416.59|0
1752808500000|2025-07-18 03:15:00|1419.74|1417.74|1419.81|1417.81|1420.3|1418.3|1418.71|1416.71|0
1752808800000|2025-07-18 03:20:00|1419.58|1417.58|1419.67|1417.67|1420.72|1418.72|1419.34|1417.34|0
1752809100000|2025-07-18 03:25:00|1419.44|1417.44|1421.11|1419.11|1421.11|1419.11|1419.44|1417.44|0
1752809400000|2025-07-18 03:30:00|1420.89|1418.89|1419.72|1417.72|1423.74|1421.74|1419.45|1417.45|0
1752809700000|2025-07-18 03:35:00|1419.6|1417.6|1418.59|1416.59|1419.6|1417.6|1418.04|1416.04|0
1752810000000|2025-07-18 03:40:00|1418.48|1416.48|1420|1418|1420|1418|1418.26|1416.26|0
1752810300000|2025-07-18 03:45:00|1419.59|1417.59|1419.61|1417.61|1420.72|1418.72|1419.4|1417.4|0
1752810600000|2025-07-18 03:50:00|1420.33|1418.33|1418.42|1416.42|1420.42|1418.42|1418.2|1416.2|0
1752810900000|2025-07-18 03:55:00|1418.43|1416.43|1419.19|1417.19|1419.71|1417.71|1418.43|1416.43|0
1752811200000|2025-07-18 04:00:00|1419.42|1417.42|1418.84|1416.84|1419.85|1417.85|1417.66|1415.66|0
1752811500000|2025-07-18 04:05:00|1418.62|1416.62|1419.03|1417.03|1419.47|1417.47|1418.08|1416.08|0
1752811800000|2025-07-18 04:10:00|1419.42|1417.42|1418.41|1416.41|1419.42|1417.42|1418.41|1416.41|0
1752812100000|2025-07-18 04:15:00|1418.52|1416.52|1418.26|1416.26|1419.3|1417.3|1418.24|1416.24|0
1752812400000|2025-07-18 04:20:00|1418.17|1416.17|1419.42|1417.42|1419.53|1417.53|1418.17|1416.17|0
1752812700000|2025-07-18 04:25:00|1419.65|1417.65|1420.59|1418.59|1421.11|1419.11|1419.6|1417.6|0
1752813000000|2025-07-18 04:30:00|1419.93|1417.93|1420.22|1418.22|1421.56|1419.56|1419.89|1417.89|0
1752813300000|2025-07-18 04:35:00|1421.05|1419.05|1421.32|1419.32|1421.37|1419.37|1419.85|1417.85|0
1752813600000|2025-07-18 04:40:00|1421.37|1419.37|1419.72|1417.72|1421.37|1419.37|1418.98|1416.98|0
1752813900000|2025-07-18 04:45:00|1418.96|1416.96|1419.81|1417.81|1419.81|1417.81|1418.27|1416.27|0
1752814200000|2025-07-18 04:50:00|1419.92|1417.92|1419.21|1417.21|1420.2|1418.2|1418.92|1416.92|0
1752814500000|2025-07-18 04:55:00|1419.97|1417.97|1419.57|1417.57|1420.55|1418.55|1418.94|1416.94|0
1752814800000|2025-07-18 05:00:00|1419.79|1417.79|1421.75|1419.75|1421.75|1419.75|1419.74|1417.74|0
1752815100000|2025-07-18 05:05:00|1421.86|1419.86|1420.74|1418.74|1422.2|1420.2|1420.37|1418.37|0
1752815400000|2025-07-18 05:10:00|1420.85|1418.85|1422.81|1420.81|1422.82|1420.82|1420.21|1418.21|0
1752815700000|2025-07-18 05:15:00|1422.7|1420.7|1423.4|1421.4|1423.4|1421.4|1422.31|1420.31|0
1752816000000|2025-07-18 05:20:00|1423.18|1421.18|1423.21|1421.21|1423.38|1421.38|1422.24|1420.24|0
1752816300000|2025-07-18 05:25:00|1423.44|1421.44|1422.35|1420.35|1423.44|1421.44|1421.88|1419.88|0
1752816600000|2025-07-18 05:30:00|1422.2|1420.2|1423.45|1421.45|1424.96|1422.96|1422.09|1420.09|0
1752816900000|2025-07-18 05:35:00|1423.32|1421.32|1424.48|1422.48|1424.82|1422.82|1423|1421|0
1752817200000|2025-07-18 05:40:00|1424.36|1422.36|1423.56|1421.56|1427.04|1425.04|1423.4|1421.4|0
1752817500000|2025-07-18 05:45:00|1423.33|1421.33|1423.93|1421.93|1427.13|1425.13|1423.16|1421.16|0
1752817800000|2025-07-18 05:50:00|1423.71|1421.71|1423.38|1421.38|1423.83|1421.83|1422.95|1420.95|0
1752818100000|2025-07-18 05:55:00|1423.49|1421.49|1423.2|1421.2|1424.2|1422.2|1422.96|1420.96|0
1752818400000|2025-07-18 06:00:00|1423.17|1421.17|1422.34|1420.34|1424.18|1422.18|1421.89|1419.89|0
1752818700000|2025-07-18 06:05:00|1423.17|1421.17|1422.42|1420.42|1423.28|1421.28|1421.72|1419.72|0
1752819000000|2025-07-18 06:10:00|1422.65|1420.65|1422.33|1420.33|1423.5|1421.5|1422.02|1420.02|0
1752819300000|2025-07-18 06:15:00|1422.38|1420.38|1422.36|1420.36|1422.89|1420.89|1421.96|1419.96|0
1752819600000|2025-07-18 06:20:00|1422.24|1420.24|1424.12|1422.12|1424.82|1422.82|1422.13|1420.13|0
1752819900000|2025-07-18 06:25:00|1424|1422|1421.98|1419.98|1424.44|1422.44|1421.98|1419.98|0
1752820200000|2025-07-18 06:30:00|1422.21|1420.21|1420.96|1418.96|1423.1|1421.1|1420.96|1418.96|0
1752820500000|2025-07-18 06:35:00|1421.07|1419.07|1422.24|1420.24|1423.2|1421.2|1420.96|1418.96|0
1752820800000|2025-07-18 06:40:00|1422.26|1420.26|1422.12|1420.12|1422.71|1420.71|1421.67|1419.67|0
1752821100000|2025-07-18 06:45:00|1422.23|1420.23|1422.63|1420.63|1422.66|1420.66|1421.26|1419.26|0
1752821400000|2025-07-18 06:50:00|1422.33|1420.33|1423.12|1421.12|1423.61|1421.61|1422.07|1420.07|0
1752821700000|2025-07-18 06:55:00|1422.9|1420.9|1422.45|1420.45|1423.48|1421.48|1421.73|1419.73|0
1752822000000|2025-07-18 07:00:00|1422.68|1420.68|1421.69|1419.69|1423.14|1421.14|1421.38|1419.38|0
1752822300000|2025-07-18 07:05:00|1421.47|1419.47|1421.2|1419.2|1422.68|1420.68|1420.81|1418.81|0
1752822600000|2025-07-18 07:10:00|1421.15|1419.15|1418.09|1416.09|1421.6|1419.6|1417.21|1415.21|0
1752822900000|2025-07-18 07:15:00|1418.54|1416.54|1418.99|1416.99|1419.68|1417.68|1418.09|1416.09|0
1752823200000|2025-07-18 07:20:00|1419.32|1417.32|1418.23|1416.23|1419.44|1417.44|1417.42|1415.42|0
1752823500000|2025-07-18 07:25:00|1418.45|1416.45|1417.43|1415.43|1419.13|1417.13|1417.13|1415.13|0
1752823800000|2025-07-18 07:30:00|1417.59|1415.59|1416.66|1414.66|1418.12|1416.12|1416.66|1414.66|0
1752824100000|2025-07-18 07:35:00|1415.43|1413.43|1416.47|1414.47|1416.86|1414.86|1414.16|1412.16|0
1752824400000|2025-07-18 07:40:00|1416.58|1414.58|1417.63|1415.63|1417.91|1415.91|1416.35|1414.35|0
1752824700000|2025-07-18 07:45:00|1416.66|1414.66|1416.8|1414.8|1418.04|1416.04|1415.8|1413.8|0
1752825000000|2025-07-18 07:50:00|1416.46|1414.46|1418.37|1416.37|1418.37|1416.37|1415.64|1413.64|0
1752825300000|2025-07-18 07:55:00|1418.17|1416.17|1415.31|1413.31|1418.63|1416.63|1415.31|1413.31|0
1752825600000|2025-07-18 08:00:00|1415.22|1413.22|1415.67|1413.67|1417.79|1415.79|1415.22|1413.22|0
1752825900000|2025-07-18 08:05:00|1415.56|1413.56|1415.26|1413.26|1416.37|1414.37|1415.04|1413.04|0
1752826200000|2025-07-18 08:10:00|1415.04|1413.04|1417.46|1415.46|1417.81|1415.81|1415.04|1413.04|0
1752826500000|2025-07-18 08:15:00|1417.62|1415.62|1417.75|1415.75|1417.75|1415.75|1415.82|1413.82|0
1752826800000|2025-07-18 08:20:00|1417.52|1415.52|1418.13|1416.13|1419.7|1417.7|1417.52|1415.52|0
1752827100000|2025-07-18 08:25:00|1417.93|1415.93|1417.82|1415.82|1418.99|1416.99|1417.69|1415.69|0
1752827400000|2025-07-18 08:30:00|1417.86|1415.86|1416.6|1414.6|1417.86|1415.86|1416.6|1414.6|0
1752827700000|2025-07-18 08:35:00|1416.94|1414.94|1417.19|1415.19|1417.19|1415.19|1415.43|1413.43|0
1752828000000|2025-07-18 08:40:00|1417.07|1415.07|1416.73|1414.73|1417.51|1415.51|1415.01|1413.01|0
1752828300000|2025-07-18 08:45:00|1416.5|1414.5|1417.82|1415.82|1417.84|1415.84|1416.29|1414.29|0
1752828600000|2025-07-18 08:50:00|1417.83|1415.83|1418.73|1416.73|1418.73|1416.73|1417.48|1415.48|0
1752828900000|2025-07-18 08:55:00|1418.51|1416.51|1417.13|1415.13|1418.51|1416.51|1416.77|1414.77|0
1752829200000|2025-07-18 09:00:00|1417.01|1415.01|1418.69|1416.69|1419.08|1417.08|1416.9|1414.9|0
1752829500000|2025-07-18 09:05:00|1418.46|1416.46|1418.33|1416.33|1419.12|1417.12|1417.02|1415.02|0
1752829800000|2025-07-18 09:10:00|1418.79|1416.79|1418.4|1416.4|1418.79|1416.79|1417.26|1415.26|0
1752830100000|2025-07-18 09:15:00|1418.51|1416.51|1416.82|1414.82|1418.85|1416.85|1416.82|1414.82|0
1752830400000|2025-07-18 09:20:00|1417.56|1415.56|1417.91|1415.91|1418.19|1416.19|1416.76|1414.76|0
1752830700000|2025-07-18 09:25:00|1417.68|1415.68|1418.42|1416.42|1418.54|1416.54|1416.69|1414.69|0
1752831000000|2025-07-18 09:30:00|1418.65|1416.65|1418.32|1416.32|1419.06|1417.06|1418.12|1416.12|0
1752831300000|2025-07-18 09:35:00|1418.55|1416.55|1417.88|1415.88|1419.39|1417.39|1416.67|1414.67|0
1752831600000|2025-07-18 09:40:00|1417.84|1415.84|1417.89|1415.89|1418.33|1416.33|1416.97|1414.97|0
1752831900000|2025-07-18 09:45:00|1416.69|1414.69|1417.64|1415.64|1417.82|1415.82|1416.47|1414.47|0
1752832200000|2025-07-18 09:50:00|1417.41|1415.41|1417.49|1415.49|1418.25|1416.25|1416.64|1414.64|0
1752832500000|2025-07-18 09:55:00|1417.5|1415.5|1417.31|1415.31|1417.79|1415.79|1416.86|1414.86|0
1752832800000|2025-07-18 10:00:00|1417.24|1415.24|1417.01|1415.01|1417.41|1415.41|1416.6|1414.6|0
1752833100000|2025-07-18 10:05:00|1416.79|1414.79|1417.37|1415.37|1417.54|1415.54|1416.45|1414.45|0
1752833400000|2025-07-18 10:10:00|1417.6|1415.6|1416.74|1414.74|1417.6|1415.6|1415.76|1413.76|0
1752833700000|2025-07-18 10:15:00|1416.52|1414.52|1414.46|1412.46|1417.11|1415.11|1414.34|1412.34|0
1752834000000|2025-07-18 10:20:00|1414.23|1412.23|1411.59|1409.59|1414.46|1412.46|1410.41|1408.41|0
1752834300000|2025-07-18 10:25:00|1411.36|1409.36|1412.19|1410.19|1412.54|1410.54|1411.1|1409.1|0
1752834600000|2025-07-18 10:30:00|1412.41|1410.41|1411.12|1409.12|1412.57|1410.57|1410.92|1408.92|0
1752834900000|2025-07-18 10:35:00|1411.34|1409.34|1412.69|1410.69|1412.69|1410.69|1411.08|1409.08|0
1752835200000|2025-07-18 10:40:00|1412.58|1410.58|1412.63|1410.63|1412.92|1410.92|1411.87|1409.87|0
1752835500000|2025-07-18 10:45:00|1412.61|1410.61|1412.15|1410.15|1412.88|1410.88|1411.81|1409.81|0
1752835800000|2025-07-18 10:50:00|1412.21|1410.21|1411.72|1409.72|1413.53|1411.53|1411.72|1409.72|0
1752836100000|2025-07-18 10:55:00|1411.61|1409.61|1412.59|1410.59|1413.33|1411.33|1411.59|1409.59|0
1752836400000|2025-07-18 11:00:00|1412.81|1410.81|1412.03|1410.03|1414.86|1412.86|1411.28|1409.28|0
1752836700000|2025-07-18 11:05:00|1412.26|1410.26|1411.48|1409.48|1412.27|1410.27|1410.2|1408.2|0
1752837000000|2025-07-18 11:10:00|1411.71|1409.71|1410.64|1408.64|1411.93|1409.93|1410.64|1408.64|0
1752837300000|2025-07-18 11:15:00|1410.77|1408.77|1409.7|1407.7|1411.35|1409.35|1409.18|1407.18|0
1752837600000|2025-07-18 11:20:00|1409.58|1407.58|1409.99|1407.99|1410.6|1408.6|1409.53|1407.53|0
1752837900000|2025-07-18 11:25:00|1409.68|1407.68|1411.4|1409.4|1412.12|1410.12|1409.52|1407.52|0
1752838200000|2025-07-18 11:30:00|1411.38|1409.38|1411.72|1409.72|1412.07|1410.07|1410.94|1408.94|0
1752838500000|2025-07-18 11:35:00|1411.65|1409.65|1411.11|1409.11|1412.27|1410.27|1410.76|1408.76|0
1752838800000|2025-07-18 11:40:00|1411.1|1409.1|1411.81|1409.81|1411.81|1409.81|1410.72|1408.72|0
1752839100000|2025-07-18 11:45:00|1411.64|1409.64|1412.5|1410.5|1412.84|1410.84|1411.24|1409.24|0
1752839400000|2025-07-18 11:50:00|1412.51|1410.51|1413.89|1411.89|1414.51|1412.51|1412.43|1410.43|0
1752839700000|2025-07-18 11:55:00|1414|1412|1412.57|1410.57|1414.41|1412.41|1412.36|1410.36|0
1752840000000|2025-07-18 12:00:00|1412.79|1410.79|1413.59|1411.59|1414.83|1412.83|1411.72|1409.72|0
1752840300000|2025-07-18 12:05:00|1413.88|1411.88|1412.95|1410.95|1413.88|1411.88|1411.66|1409.66|0
1752840600000|2025-07-18 12:10:00|1413.09|1411.09|1413.15|1411.15|1414.06|1412.06|1412.63|1410.63|0
1752840900000|2025-07-18 12:15:00|1413.27|1411.27|1414.83|1412.83|1415.88|1413.88|1413.22|1411.22|0
1752841200000|2025-07-18 12:20:00|1414.61|1412.61|1414.99|1412.99|1415.53|1413.53|1413.68|1411.68|0
1752841500000|2025-07-18 12:25:00|1415.33|1413.33|1414.63|1412.63|1415.59|1413.59|1414.06|1412.06|0
1752841800000|2025-07-18 12:30:00|1414.52|1412.52|1414.05|1412.05|1415.32|1413.32|1413.19|1411.19|0
1752842100000|2025-07-18 12:35:00|1414.28|1412.28|1415.94|1413.94|1416.39|1414.39|1414.03|1412.03|0
1752842400000|2025-07-18 12:40:00|1416.16|1414.16|1415.1|1413.1|1416.36|1414.36|1413.59|1411.59|0
1752842700000|2025-07-18 12:45:00|1414.87|1412.87|1415.22|1413.22|1416.43|1414.43|1414.34|1412.34|0
1752843000000|2025-07-18 12:50:00|1415.34|1413.34|1414.92|1412.92|1416.15|1414.15|1414.78|1412.78|0
1752843300000|2025-07-18 12:55:00|1415.15|1413.15|1416.34|1414.34|1417.11|1415.11|1415.15|1413.15|0
1752843600000|2025-07-18 13:00:00|1417.07|1415.07|1418.52|1416.52|1418.92|1416.92|1416.05|1414.05|0
1752843900000|2025-07-18 13:05:00|1418.63|1416.63|1420.56|1418.56|1420.56|1418.56|1418.52|1416.52|0
1752844200000|2025-07-18 13:10:00|1420.5|1418.5|1420.08|1418.08|1420.76|1418.76|1419.66|1417.66|0
1752844500000|2025-07-18 13:15:00|1419.85|1417.85|1416.41|1414.41|1419.95|1417.95|1414.58|1412.58|0
1752844800000|2025-07-18 13:20:00|1416.64|1414.64|1416.03|1413.43|1417.21|1415.21|1414.66|1412.66|0
1752845100000|2025-07-18 13:25:00|1417.17|1414.57|1419.9|1417.3|1421.04|1418.44|1415.8|1413.2|0
1752845400000|2025-07-18 13:30:00|1416.68|1414.68|1416.16|1414.16|1418.73|1416.73|1414.93|1412.93|0
1752845700000|2025-07-18 13:35:00|1415.93|1413.93|1415.14|1413.14|1416.95|1414.95|1412.05|1410.05|0
1752846000000|2025-07-18 13:40:00|1415.6|1413.6|1412.69|1410.69|1415.82|1413.82|1412.69|1410.69|0
1752846300000|2025-07-18 13:45:00|1413.07|1411.07|1417.11|1415.11|1418.36|1416.36|1412.61|1410.61|0
1752846600000|2025-07-18 13:50:00|1417.34|1415.34|1413.49|1411.49|1418.7|1416.7|1412.86|1410.86|0
1752846900000|2025-07-18 13:55:00|1413.74|1411.74|1413.8|1411.8|1414.79|1412.79|1412.54|1410.54|0
1752847200000|2025-07-18 14:00:00|1419.03|1417.03|1412.4|1410.4|1419.03|1417.03|1407.71|1405.71|0
1752847500000|2025-07-18 14:05:00|1412.17|1410.17|1412.25|1410.25|1413.06|1411.06|1410.07|1408.07|0
1752847800000|2025-07-18 14:10:00|1412.02|1410.02|1408.09|1406.09|1412.1|1410.1|1407.54|1405.54|0
1752848100000|2025-07-18 14:15:00|1408.32|1406.32|1406.8|1404.8|1409.02|1407.02|1403.56|1401.56|0
1752848400000|2025-07-18 14:20:00|1406.35|1404.35|1404.44|1402.44|1408.29|1406.29|1404.22|1402.22|0
1752848700000|2025-07-18 14:25:00|1404.25|1402.25|1401.66|1399.66|1404.28|1402.28|1400.66|1398.66|0
1752849000000|2025-07-18 14:30:00|1401.21|1399.21|1404.3|1402.3|1404.7|1402.7|1399.42|1397.42|0
1752849300000|2025-07-18 14:35:00|1404.07|1402.07|1401.17|1399.17|1405.95|1403.95|1400.79|1398.79|0
1752849600000|2025-07-18 14:40:00|1400.83|1398.83|1402.14|1400.14|1402.37|1400.37|1400.29|1398.29|0
1752849900000|2025-07-18 14:45:00|1402.59|1400.59|1401.52|1399.52|1403.5|1401.5|1400.49|1398.49|0
1752850200000|2025-07-18 14:50:00|1401.3|1399.3|1402.65|1400.65|1404.4|1402.4|1401.08|1399.08|0
1752850500000|2025-07-18 14:55:00|1402.88|1400.88|1399.19|1397.19|1404.52|1402.52|1399.19|1397.19|0
1752850800000|2025-07-18 15:00:00|1399.64|1397.64|1400.28|1398.28|1401.39|1399.39|1395.9|1393.9|0
1752851100000|2025-07-18 15:05:00|1400.05|1398.05|1402.36|1400.36|1403.56|1401.56|1400.05|1398.05|0
1752851400000|2025-07-18 15:10:00|1402.58|1400.58|1400.77|1398.77|1403.81|1401.81|1400.01|1398.01|0
1752851700000|2025-07-18 15:15:00|1401.14|1399.14|1401.65|1399.65|1404.63|1402.63|1400.97|1398.97|0
1752852000000|2025-07-18 15:20:00|1401.42|1399.42|1401.58|1399.58|1402.96|1400.96|1400.37|1398.37|0
1752852300000|2025-07-18 15:25:00|1401.35|1399.35|1403.38|1401.38|1403.93|1401.93|1400.77|1398.77|0
1752852600000|2025-07-18 15:30:00|1403.61|1401.61|1404.43|1402.43|1406.94|1404.94|1403.61|1401.61|0
1752852900000|2025-07-18 15:35:00|1404.66|1402.66|1404.71|1402.71|1406.15|1404.15|1403.57|1401.57|0
1752853200000|2025-07-18 15:40:00|1404.81|1402.81|1404.78|1402.78|1405.67|1403.67|1403.07|1401.07|0
1752853500000|2025-07-18 15:45:00|1404.67|1402.67|1406.51|1404.51|1407.07|1405.07|1403.36|1401.36|0
1752853800000|2025-07-18 15:50:00|1406.46|1404.46|1407.94|1405.94|1408.31|1406.31|1406.3|1404.3|0
1752854100000|2025-07-18 15:55:00|1407.85|1405.85|1408.11|1406.11|1408.15|1406.15|1405.72|1403.72|0
1752854400000|2025-07-18 16:00:00|1408.33|1406.33|1405.73|1403.73|1408.33|1406.33|1405.13|1403.13|0
1752854700000|2025-07-18 16:05:00|1405.96|1403.96|1403.78|1401.78|1406.14|1404.14|1402.13|1400.13|0
1752855000000|2025-07-18 16:10:00|1403.89|1401.89|1405.02|1403.02|1405.28|1403.28|1402.84|1400.84|0
1752855300000|2025-07-18 16:15:00|1404.56|1402.56|1404|1402|1405.19|1403.19|1403.14|1401.14|0
1752855600000|2025-07-18 16:20:00|1404.23|1402.23|1401.21|1399.21|1404.23|1402.23|1400.06|1398.06|0
1752855900000|2025-07-18 16:25:00|1400.91|1398.91|1397.67|1395.67|1401.74|1399.74|1395|1393|0
1752856200000|2025-07-18 16:30:00|1397.22|1395.22|1395.55|1393.55|1398.31|1396.31|1394.8|1392.8|0
1752856500000|2025-07-18 16:35:00|1395.33|1393.33|1396.98|1394.98|1397.4|1395.4|1393.7|1391.7|0
1752856800000|2025-07-18 16:40:00|1396.75|1394.75|1399.2|1397.2|1400.18|1398.18|1396.75|1394.75|0
1752857100000|2025-07-18 16:45:00|1399.66|1397.66|1399.07|1397.07|1400.96|1398.96|1397.03|1395.03|0
1752857400000|2025-07-18 16:50:00|1398.84|1396.84|1399.04|1397.04|1401.37|1399.37|1398.47|1396.47|0
1752857700000|2025-07-18 16:55:00|1399.27|1397.27|1395.58|1393.58|1399.27|1397.27|1393.89|1391.89|0
1752858000000|2025-07-18 17:00:00|1395.12|1393.12|1395.38|1393.38|1396.71|1394.71|1393.21|1391.21|0
1752858300000|2025-07-18 17:05:00|1394.92|1392.92|1393.5|1391.5|1400.38|1398.38|1393.27|1391.27|0
1752858600000|2025-07-18 17:10:00|1393.73|1391.73|1397.63|1395.63|1399.19|1397.19|1393.38|1391.38|0
1752858900000|2025-07-18 17:15:00|1397.86|1395.86|1395.66|1393.66|1398.77|1396.77|1395.35|1393.35|0
1752859200000|2025-07-18 17:20:00|1396.55|1394.55|1396.73|1394.73|1398.68|1396.68|1395.47|1393.47|0
1752859500000|2025-07-18 17:25:00|1396.28|1394.28|1397.68|1395.68|1398.72|1396.72|1395.85|1393.85|0
1752859800000|2025-07-18 17:30:00|1397.91|1395.91|1400.75|1398.75|1401.07|1399.07|1397.68|1395.68|0
1752860100000|2025-07-18 17:35:00|1400.98|1398.98|1402.03|1400.03|1402.03|1400.03|1399.38|1397.38|0
1752860400000|2025-07-18 17:40:00|1402.26|1400.26|1400.21|1398.21|1402.8|1400.8|1399.98|1397.98|0
1752860700000|2025-07-18 17:45:00|1399.98|1397.98|1398.72|1396.72|1400.64|1398.64|1397.34|1395.34|0
1752861000000|2025-07-18 17:50:00|1398.49|1396.49|1398.19|1396.19|1398.72|1396.72|1396.59|1394.59|0
1752861300000|2025-07-18 17:55:00|1398.26|1396.26|1399.05|1397.05|1399.81|1397.81|1397.09|1395.09|0
1752861600000|2025-07-18 18:00:00|1399.28|1397.28|1401.24|1399.24|1401.57|1399.57|1398.58|1396.58|0
1752861900000|2025-07-18 18:05:00|1401.01|1399.01|1399.93|1397.93|1401.65|1399.65|1398.94|1396.94|0
1752862200000|2025-07-18 18:10:00|1399.7|1397.7|1397.72|1395.72|1399.9|1397.9|1397.19|1395.19|0
1752862500000|2025-07-18 18:15:00|1397.78|1395.78|1398.86|1396.86|1399.63|1397.63|1396.4|1394.4|0
1752862800000|2025-07-18 18:20:00|1398.74|1396.74|1401.1|1399.1|1401.53|1399.53|1398.74|1396.74|0
1752863100000|2025-07-18 18:25:00|1401.17|1399.17|1399.11|1397.11|1401.39|1399.39|1398.45|1396.45|0
1752863400000|2025-07-18 18:30:00|1398.89|1396.89|1399.75|1397.75|1401.75|1399.75|1398.77|1396.77|0
1752863700000|2025-07-18 18:35:00|1399.52|1397.52|1399.92|1397.92|1400.85|1398.85|1398.92|1396.92|0
1752864000000|2025-07-18 18:40:00|1400.03|1398.03|1400.98|1398.98|1401.74|1399.74|1399.63|1397.63|0
1752864300000|2025-07-18 18:45:00|1400.68|1398.68|1401.93|1399.93|1401.93|1399.93|1400.11|1398.11|0
1752864600000|2025-07-18 18:50:00|1401.91|1399.91|1401.1|1399.1|1402.01|1400.01|1400.43|1398.43|0
1752864900000|2025-07-18 18:55:00|1400.87|1398.87|1400.32|1398.32|1401.26|1399.26|1399.11|1397.11|0
1752865200000|2025-07-18 19:00:00|1400.55|1398.55|1399.3|1397.3|1401.83|1399.83|1398.62|1396.62|0
1752865500000|2025-07-18 19:05:00|1399.07|1397.07|1399.99|1397.99|1400.49|1398.49|1397.95|1395.95|0
1752865800000|2025-07-18 19:10:00|1399.76|1397.76|1399.87|1397.87|1400|1398|1398.46|1396.46|0
1752866100000|2025-07-18 19:15:00|1399.64|1397.64|1402.44|1400.44|1402.73|1400.73|1399.64|1397.64|0
1752866400000|2025-07-18 19:20:00|1402.67|1400.67|1402.63|1400.63|1403.71|1401.71|1402.31|1400.31|0
1752866700000|2025-07-18 19:25:00|1402.51|1400.51|1401.61|1399.61|1402.76|1400.76|1400.92|1398.92|0
1752867000000|2025-07-18 19:30:00|1401.64|1399.64|1399.19|1397.19|1402.1|1400.1|1399.07|1397.07|0
1752867300000|2025-07-18 19:35:00|1399.42|1397.42|1399.87|1397.87|1401.02|1399.02|1398.72|1396.72|0
1752867600000|2025-07-18 19:40:00|1399.64|1397.64|1399.36|1397.36|1402.99|1400.99|1398.59|1396.59|0
1752867900000|2025-07-18 19:45:00|1399.13|1397.13|1401.07|1399.07|1401.11|1399.11|1398.48|1396.48|0
1752868200000|2025-07-18 19:50:00|1400.85|1398.85|1403.52|1401.52|1403.52|1401.52|1400.85|1398.85|0
1752868500000|2025-07-18 19:55:00|1402.61|1400.61|1402.7|1400.7|1405.14|1403.14|1401.63|1399.63|0
1752868800000|2025-07-18 20:00:00|1403.23|1401.23|1403.8|1401.8|1404.67|1402.67|1402.77|1400.77|0
1752869100000|2025-07-18 20:05:00|1403.58|1401.58|1402.47|1400.47|1403.83|1401.83|1402.47|1400.47|0
1752869400000|2025-07-18 20:10:00|1402.7|1400.7|1402.85|1400.85|1403.08|1401.08|1402.08|1400.08|0
1753057800000|2025-07-21 00:30:00|1411.13|1409.13|1410.97|1408.97|1411.34|1409.34|1410.1|1408.1|0
1753058100000|2025-07-21 00:35:00|1410.74|1408.74|1411.08|1409.08|1411.19|1409.19|1410.45|1408.45|0
1753058400000|2025-07-21 00:40:00|1411.07|1409.07|1410.78|1408.78|1411.09|1409.09|1410.17|1408.17|0
1753058700000|2025-07-21 00:45:00|1410.84|1408.84|1411.21|1409.21|1411.31|1409.31|1410.49|1408.49|0
1753059000000|2025-07-21 00:50:00|1411.1|1409.1|1410.96|1408.96|1411.98|1409.98|1410.6|1408.6|0
1753059300000|2025-07-21 00:55:00|1410.99|1408.99|1411.39|1409.39|1411.71|1409.71|1410.6|1408.6|0
1753059600000|2025-07-21 01:00:00|1410.78|1408.78|1411.49|1409.49|1412.06|1410.06|1410.46|1408.46|0
1753059900000|2025-07-21 01:05:00|1411.6|1409.6|1412.44|1410.44|1413.24|1411.24|1411.13|1409.13|0
1753060200000|2025-07-21 01:10:00|1412.57|1410.57|1411.93|1409.93|1412.6|1410.6|1411.57|1409.57|0
1753060500000|2025-07-21 01:15:00|1412.16|1410.16|1413.12|1411.12|1413.33|1411.33|1412.16|1410.16|0
1753060800000|2025-07-21 01:20:00|1413.15|1411.15|1413.18|1411.18|1413.43|1411.43|1412.62|1410.62|0
1753061100000|2025-07-21 01:25:00|1413.41|1411.41|1411.88|1409.88|1413.41|1411.41|1411.7|1409.7|0
1753061400000|2025-07-21 01:30:00|1411.65|1409.65|1411.3|1409.3|1412.09|1410.09|1410.43|1408.43|0
1753061700000|2025-07-21 01:35:00|1411.03|1409.03|1411.29|1409.29|1412.13|1410.13|1410.79|1408.79|0
1753062000000|2025-07-21 01:40:00|1411.4|1409.4|1411.35|1409.35|1412.13|1410.13|1411.22|1409.22|0
1753062300000|2025-07-21 01:45:00|1411.58|1409.58|1409.95|1407.95|1411.58|1409.58|1409.95|1407.95|0
1753062600000|2025-07-21 01:50:00|1410.37|1408.37|1410.76|1408.76|1411.4|1409.4|1409.69|1407.69|0
1753062900000|2025-07-21 01:55:00|1410.64|1408.64|1410.4|1408.4|1411.01|1409.01|1409.78|1407.78|0
1753063200000|2025-07-21 02:00:00|1410.17|1408.17|1410.4|1408.4|1410.92|1408.92|1409.72|1407.72|0
1753063500000|2025-07-21 02:05:00|1410.35|1408.35|1410.65|1408.65|1410.67|1408.67|1409.76|1407.76|0
1753063800000|2025-07-21 02:10:00|1410.42|1408.42|1410.71|1408.71|1410.92|1408.92|1410.39|1408.39|0
1753064100000|2025-07-21 02:15:00|1410.61|1408.61|1411.51|1409.51|1411.61|1409.61|1410.61|1408.61|0
1753064400000|2025-07-21 02:20:00|1411.47|1409.47|1411.16|1409.16|1411.73|1409.73|1411.14|1409.14|0
1753064700000|2025-07-21 02:25:00|1411.04|1409.04|1411.46|1409.46|1411.63|1409.63|1410.69|1408.69|0
1753065000000|2025-07-21 02:30:00|1411.24|1409.24|1409.63|1407.63|1411.67|1409.67|1409.63|1407.63|0
1753065300000|2025-07-21 02:35:00|1409.73|1407.73|1409.43|1407.43|1410.08|1408.08|1409.17|1407.17|0
1753065600000|2025-07-21 02:40:00|1409.66|1407.66|1410.05|1408.05|1410.49|1408.49|1409.21|1407.21|0
1753065900000|2025-07-21 02:45:00|1409.99|1407.99|1409.05|1407.05|1409.99|1407.99|1408.98|1406.98|0
1753066200000|2025-07-21 02:50:00|1409.12|1407.12|1409.68|1407.68|1409.68|1407.68|1408.89|1406.89|0
1753066500000|2025-07-21 02:55:00|1409.56|1407.56|1409.35|1407.35|1409.68|1407.68|1409.25|1407.25|0
1753066800000|2025-07-21 03:00:00|1409.47|1407.47|1409.94|1407.94|1409.94|1407.94|1409.15|1407.15|0
1753067100000|2025-07-21 03:05:00|1409.83|1407.83|1410.05|1408.05|1410.77|1408.77|1409.58|1407.58|0
1753067400000|2025-07-21 03:10:00|1409.91|1407.91|1409.26|1407.26|1409.98|1407.98|1408.89|1406.89|0
1753067700000|2025-07-21 03:15:00|1409.25|1407.25|1409.03|1407.03|1409.37|1407.37|1408.67|1406.67|0
1753068000000|2025-07-21 03:20:00|1409.25|1407.25|1409.27|1407.27|1409.85|1407.85|1409.12|1407.12|0
1753068300000|2025-07-21 03:25:00|1409.5|1407.5|1409.21|1407.21|1409.5|1407.5|1409.11|1407.11|0
1753068600000|2025-07-21 03:30:00|1409.09|1407.09|1409.09|1407.09|1409.42|1407.42|1407.84|1405.84|0
1753068900000|2025-07-21 03:35:00|1409.14|1407.14|1408.93|1406.93|1409.76|1407.76|1408.66|1406.66|0
1753069200000|2025-07-21 03:40:00|1408.89|1406.89|1408.02|1406.02|1408.89|1406.89|1407.62|1405.62|0
1753069500000|2025-07-21 03:45:00|1407.9|1405.9|1408.04|1406.04|1408.36|1406.36|1407.61|1405.61|0
1753069800000|2025-07-21 03:50:00|1407.85|1405.85|1408.15|1406.15|1408.22|1406.22|1407.16|1405.16|0
1753070100000|2025-07-21 03:55:00|1407.92|1405.92|1408.32|1406.32|1408.43|1406.43|1407.92|1405.92|0
1753070400000|2025-07-21 04:00:00|1408.43|1406.43|1408.96|1406.96|1409.25|1407.25|1408.28|1406.28|0
1753070700000|2025-07-21 04:05:00|1408.78|1406.78|1409.65|1407.65|1410.1|1408.1|1408.66|1406.66|0
1753071000000|2025-07-21 04:10:00|1409.76|1407.76|1410.16|1408.16|1410.64|1408.64|1409.62|1407.62|0
1753071300000|2025-07-21 04:15:00|1410.05|1408.05|1410.21|1408.21|1410.57|1408.57|1410.05|1408.05|0
1753071600000|2025-07-21 04:20:00|1410.09|1408.09|1410.12|1408.12|1410.55|1408.55|1409.98|1407.98|0
1753071900000|2025-07-21 04:25:00|1410.16|1408.16|1411|1409|1411.36|1409.36|1410.16|1408.16|0
1753072200000|2025-07-21 04:30:00|1410.77|1408.77|1411.16|1409.16|1411.21|1409.21|1410.75|1408.75|0
1753072500000|2025-07-21 04:35:00|1411.24|1409.24|1411.72|1409.72|1411.72|1409.72|1411.15|1409.15|0
1753072800000|2025-07-21 04:40:00|1411.29|1409.29|1411.08|1409.08|1411.72|1409.72|1410.97|1408.97|0
1753073100000|2025-07-21 04:45:00|1410.97|1408.97|1411.19|1409.19|1411.44|1409.44|1410.83|1408.83|0
1753073400000|2025-07-21 04:50:00|1411.29|1409.29|1411.09|1409.09|1411.57|1409.57|1410.84|1408.84|0
1753073700000|2025-07-21 04:55:00|1410.97|1408.97|1411.28|1409.28|1411.4|1409.4|1410.72|1408.72|0
1753074000000|2025-07-21 05:00:00|1411.16|1409.16|1412.28|1410.28|1412.28|1410.28|1410.98|1408.98|0
1753074300000|2025-07-21 05:05:00|1412.15|1410.15|1411.01|1409.01|1412.15|1410.15|1410.9|1408.9|0
1753074600000|2025-07-21 05:10:00|1411.24|1409.24|1410.12|1408.12|1411.24|1409.24|1409.82|1407.82|0
1753074900000|2025-07-21 05:15:00|1410.34|1408.34|1410.14|1408.14|1410.44|1408.44|1409.85|1407.85|0
1753075200000|2025-07-21 05:20:00|1409.91|1407.91|1410.23|1408.23|1410.26|1408.26|1409.83|1407.83|0
1753075500000|2025-07-21 05:25:00|1410.19|1408.19|1410.57|1408.57|1410.77|1408.77|1410.17|1408.17|0
1753075800000|2025-07-21 05:30:00|1410.35|1408.35|1411.53|1409.53|1412.1|1410.1|1410.35|1408.35|0
1753076100000|2025-07-21 05:35:00|1411.76|1409.76|1411.51|1409.51|1411.76|1409.76|1411.09|1409.09|0
1753076400000|2025-07-21 05:40:00|1411.66|1409.66|1411.07|1409.07|1411.7|1409.7|1410.82|1408.82|0
1753076700000|2025-07-21 05:45:00|1410.95|1408.95|1410.86|1408.86|1411.1|1409.1|1410.42|1408.42|0
1753077000000|2025-07-21 05:50:00|1410.79|1408.79|1410.32|1408.32|1411.22|1409.22|1410.07|1408.07|0
1753077300000|2025-07-21 05:55:00|1410.21|1408.21|1410.09|1408.09|1410.65|1408.65|1409.95|1407.95|0
1753077600000|2025-07-21 06:00:00|1410.25|1408.25|1411.57|1409.57|1411.99|1409.99|1409.71|1407.71|0
1753077900000|2025-07-21 06:05:00|1411.41|1409.41|1412.63|1410.63|1412.63|1410.63|1411.23|1409.23|0
1753078200000|2025-07-21 06:10:00|1412.86|1410.86|1413.09|1411.09|1413.2|1411.2|1412.38|1410.38|0
1753078500000|2025-07-21 06:15:00|1413.45|1411.45|1414.06|1412.06|1414.53|1412.53|1412.97|1410.97|0
1753078800000|2025-07-21 06:20:00|1414.29|1412.29|1416.15|1414.15|1416.34|1414.34|1414.14|1412.14|0
1753079100000|2025-07-21 06:25:00|1416.38|1414.38|1416.7|1414.7|1416.95|1414.95|1415.83|1413.83|0
1753079400000|2025-07-21 06:30:00|1416.93|1414.93|1417.09|1415.09|1417.33|1415.33|1416.3|1414.3|0
1753079700000|2025-07-21 06:35:00|1416.86|1414.86|1416.7|1414.7|1416.95|1414.95|1416.32|1414.32|0
1753080000000|2025-07-21 06:40:00|1416.67|1414.67|1416.98|1414.98|1417.32|1415.32|1416.44|1414.44|0
1753080300000|2025-07-21 06:45:00|1416.75|1414.75|1416.46|1414.46|1417.08|1415.08|1415.49|1413.49|0
1753080600000|2025-07-21 06:50:00|1416.69|1414.69|1414.61|1412.61|1416.69|1414.69|1414.61|1412.61|0
1753080900000|2025-07-21 06:55:00|1414.5|1412.5|1414.09|1412.09|1414.78|1412.78|1413.43|1411.43|0
1753081200000|2025-07-21 07:00:00|1414.2|1412.2|1416.5|1414.5|1417.19|1415.19|1414.2|1412.2|0
1753081500000|2025-07-21 07:05:00|1416.73|1414.73|1416.69|1414.69|1417.29|1415.29|1416.55|1414.55|0
1753081800000|2025-07-21 07:10:00|1416.46|1414.46|1417.73|1415.73|1418|1416|1416.46|1414.46|0
1753082100000|2025-07-21 07:15:00|1417.67|1415.67|1418.09|1416.09|1419.03|1417.03|1417.44|1415.44|0
1753082400000|2025-07-21 07:20:00|1418.2|1416.2|1417.73|1415.73|1418.64|1416.64|1417.61|1415.61|0
1753082700000|2025-07-21 07:25:00|1417.74|1415.74|1417.38|1415.38|1418.11|1416.11|1416.7|1414.7|0
1753083000000|2025-07-21 07:30:00|1417.44|1415.44|1416.79|1414.79|1417.7|1415.7|1416.74|1414.74|0
1753083300000|2025-07-21 07:35:00|1416.9|1414.9|1418.37|1416.37|1419.01|1417.01|1416.79|1414.79|0
1753083600000|2025-07-21 07:40:00|1418.35|1416.35|1417.09|1415.09|1418.35|1416.35|1416.47|1414.47|0
1753083900000|2025-07-21 07:45:00|1416.77|1414.77|1416.64|1414.64|1417.08|1415.08|1416.37|1414.37|0
1753084200000|2025-07-21 07:50:00|1416.65|1414.65|1416.48|1414.48|1416.83|1414.83|1416.11|1414.11|0
1753084500000|2025-07-21 07:55:00|1416.59|1414.59|1416.6|1414.6|1416.95|1414.95|1416.32|1414.32|0
1753084800000|2025-07-21 08:00:00|1416.67|1414.67|1419.02|1417.02|1419.89|1417.89|1416.67|1414.67|0
1753085100000|2025-07-21 08:05:00|1418.79|1416.79|1420.95|1418.95|1421.07|1419.07|1418.67|1416.67|0
1753085400000|2025-07-21 08:10:00|1421.07|1419.07|1420.3|1418.3|1421.62|1419.62|1419.65|1417.65|0
1753085700000|2025-07-21 08:15:00|1420.21|1418.21|1419.14|1417.14|1420.21|1418.21|1417.64|1415.64|0
1753086000000|2025-07-21 08:20:00|1419.59|1417.59|1420.3|1418.3|1420.68|1418.68|1418.69|1416.69|0
1753086300000|2025-07-21 08:25:00|1420.53|1418.53|1420.52|1418.52|1420.59|1418.59|1420.02|1418.02|0
1753086600000|2025-07-21 08:30:00|1420.3|1418.3|1419.54|1417.54|1420.79|1418.79|1418.97|1416.97|0
1753086900000|2025-07-21 08:35:00|1419.42|1417.42|1419.68|1417.68|1419.88|1417.88|1419.2|1417.2|0
1753087200000|2025-07-21 08:40:00|1419.9|1417.9|1417.86|1415.86|1420.01|1418.01|1417.67|1415.67|0
1753087500000|2025-07-21 08:45:00|1417.85|1415.85|1417.98|1415.98|1419.05|1417.05|1417.67|1415.67|0
1753087800000|2025-07-21 08:50:00|1417.96|1415.96|1418.21|1416.21|1418.55|1416.55|1417.72|1415.72|0
1753088100000|2025-07-21 08:55:00|1418.32|1416.32|1419.35|1417.35|1419.76|1417.76|1418.19|1416.19|0
1753088400000|2025-07-21 09:00:00|1419.12|1417.12|1419.75|1417.75|1420.26|1418.26|1419.12|1417.12|0
1753088700000|2025-07-21 09:05:00|1419.94|1417.94|1420.26|1418.26|1420.72|1418.72|1419.49|1417.49|0
1753089000000|2025-07-21 09:10:00|1420.49|1418.49|1419.95|1417.95|1420.62|1418.62|1419.94|1417.94|0
1753089300000|2025-07-21 09:15:00|1420.06|1418.06|1420.11|1418.11|1420.4|1418.4|1419.75|1417.75|0
1753089600000|2025-07-21 09:20:00|1420.15|1418.15|1420.18|1418.18|1420.38|1418.38|1419.56|1417.56|0
1753089900000|2025-07-21 09:25:00|1420.4|1418.4|1420.13|1418.13|1420.5|1418.5|1419.98|1417.98|0
1753090200000|2025-07-21 09:30:00|1420.36|1418.36|1418.77|1416.77|1420.36|1418.36|1418.38|1416.38|0
1753090500000|2025-07-21 09:35:00|1419|1417|1418.54|1416.54|1419.05|1417.05|1418.3|1416.3|0
1753090800000|2025-07-21 09:40:00|1418.42|1416.42|1418.6|1416.6|1419.34|1417.34|1418.33|1416.33|0
1753091100000|2025-07-21 09:45:00|1418.69|1416.69|1418.92|1416.92|1419.04|1417.04|1418.46|1416.46|0
1753091400000|2025-07-21 09:50:00|1419.04|1417.04|1418.9|1416.9|1419.15|1417.15|1418.54|1416.54|0
1753091700000|2025-07-21 09:55:00|1418.68|1416.68|1418.59|1416.59|1418.86|1416.86|1417.92|1415.92|0
1753092000000|2025-07-21 10:00:00|1418.82|1416.82|1418.18|1416.18|1419.06|1417.06|1418.11|1416.11|0
1753092300000|2025-07-21 10:05:00|1418.1|1416.1|1418.01|1416.01|1418.71|1416.71|1417.72|1415.72|0
1753092600000|2025-07-21 10:10:00|1418.23|1416.23|1420.25|1418.25|1421.22|1419.22|1418|1416|0
1753092900000|2025-07-21 10:15:00|1420.02|1418.02|1420.29|1418.29|1420.57|1418.57|1419.83|1417.83|0
1753093200000|2025-07-21 10:20:00|1420.4|1418.4|1420.18|1418.18|1420.48|1418.48|1419.92|1417.92|0
1753093500000|2025-07-21 10:25:00|1420.07|1418.07|1419.53|1417.53|1420.14|1418.14|1419.25|1417.25|0
1753093800000|2025-07-21 10:30:00|1419.52|1417.52|1418.65|1416.65|1419.75|1417.75|1418.4|1416.4|0
1753094100000|2025-07-21 10:35:00|1418.76|1416.76|1417.61|1415.61|1418.88|1416.88|1417.28|1415.28|0
1753094400000|2025-07-21 10:40:00|1417.63|1415.63|1417.98|1415.98|1418.16|1416.16|1417.41|1415.41|0
1753094700000|2025-07-21 10:45:00|1417.86|1415.86|1417.89|1415.89|1418.39|1416.39|1417.68|1415.68|0
1753095000000|2025-07-21 10:50:00|1417.44|1415.44|1416.55|1414.55|1418.34|1416.34|1416.09|1414.09|0
1753095300000|2025-07-21 10:55:00|1416.45|1414.45|1418.82|1416.82|1419.24|1417.24|1416.43|1414.43|0
1753095600000|2025-07-21 11:00:00|1418.6|1416.6|1418.07|1416.07|1418.82|1416.82|1417.77|1415.77|0
1753095900000|2025-07-21 11:05:00|1417.85|1415.85|1416.77|1414.77|1417.87|1415.87|1416.39|1414.39|0
1753096200000|2025-07-21 11:10:00|1416.82|1414.82|1416.61|1414.61|1417.07|1415.07|1416.45|1414.45|0
1753096500000|2025-07-21 11:15:00|1416.59|1414.59|1416.53|1414.53|1417.12|1415.12|1416.32|1414.32|0
1753096800000|2025-07-21 11:20:00|1416.54|1414.54|1417.09|1415.09|1417.21|1415.21|1416.31|1414.31|0
1753097100000|2025-07-21 11:25:00|1417.32|1415.32|1417.96|1415.96|1417.96|1415.96|1416.64|1414.64|0
1753097400000|2025-07-21 11:30:00|1417.73|1415.73|1418.12|1416.12|1418.85|1416.85|1417.39|1415.39|0
1753097700000|2025-07-21 11:35:00|1418.34|1416.34|1416.75|1414.75|1418.34|1416.34|1416.18|1414.18|0
1753098000000|2025-07-21 11:40:00|1416.98|1414.98|1417.18|1415.18|1417.76|1415.76|1416.67|1414.67|0
1753098300000|2025-07-21 11:45:00|1417.41|1415.41|1417.74|1415.74|1418.94|1416.94|1416.94|1414.94|0
1753098600000|2025-07-21 11:50:00|1417.62|1415.62|1416.36|1414.36|1417.86|1415.86|1416.36|1414.36|0
1753098900000|2025-07-21 11:55:00|1416.59|1414.59|1417.28|1415.28|1417.28|1415.28|1416.48|1414.48|0
1753099200000|2025-07-21 12:00:00|1417.33|1415.33|1418.06|1416.06|1418.81|1416.81|1416.77|1414.77|0
1753099500000|2025-07-21 12:05:00|1417.95|1415.95|1416.55|1414.55|1418.04|1416.04|1416.06|1414.06|0
1753099800000|2025-07-21 12:10:00|1416.78|1414.78|1416.88|1414.88|1417.08|1415.08|1416.54|1414.54|0
1753100100000|2025-07-21 12:15:00|1416.42|1414.42|1416.42|1414.42|1417.09|1415.09|1416.04|1414.04|0
1753100400000|2025-07-21 12:20:00|1416.65|1414.65|1417.36|1415.36|1417.36|1415.36|1416.38|1414.38|0
1753100700000|2025-07-21 12:25:00|1417.13|1415.13|1417.46|1415.46|1417.54|1415.54|1416.45|1414.45|0
1753101000000|2025-07-21 12:30:00|1417.23|1415.23|1417.49|1415.49|1418.11|1416.11|1416.63|1414.63|0
1753101300000|2025-07-21 12:35:00|1417.26|1415.26|1416.46|1414.46|1418.2|1416.2|1416.15|1414.15|0
1753101600000|2025-07-21 12:40:00|1416.69|1414.69|1415.34|1413.34|1417.27|1415.27|1415.11|1413.11|0
1753101900000|2025-07-21 12:45:00|1415.32|1413.32|1415.29|1413.29|1416.13|1414.13|1414.97|1412.97|0
1753102200000|2025-07-21 12:50:00|1415.52|1413.52|1413.26|1411.26|1415.52|1413.52|1413.23|1411.23|0
1753102500000|2025-07-21 12:55:00|1413.04|1411.04|1411.05|1409.05|1413.04|1411.04|1410.33|1408.33|0
1753102800000|2025-07-21 13:00:00|1410.82|1408.82|1409.88|1407.88|1411.54|1409.54|1408.89|1406.89|0
1753103100000|2025-07-21 13:05:00|1409.66|1407.66|1409.73|1407.73|1410.34|1408.34|1409|1407|0
1753103400000|2025-07-21 13:10:00|1409.61|1407.61|1408.97|1406.97|1410.46|1408.46|1408.35|1406.35|0
1753103700000|2025-07-21 13:15:00|1409.43|1407.43|1410.96|1408.96|1411.35|1409.35|1409.13|1407.13|0
1753104000000|2025-07-21 13:20:00|1410.74|1408.74|1411.07|1408.47|1411.94|1409.94|1409.86|1407.86|0
1753104300000|2025-07-21 13:25:00|1410.95|1408.35|1414.03|1411.43|1414.03|1411.43|1410.95|1408.35|0
1753104600000|2025-07-21 13:30:00|1413.73|1411.73|1416.23|1414.23|1417.82|1415.82|1413.73|1411.73|0
1753104900000|2025-07-21 13:35:00|1416.69|1414.69|1418.26|1416.26|1419.15|1417.15|1414.01|1412.01|0
1753105200000|2025-07-21 13:40:00|1418.49|1416.49|1419.34|1417.34|1420.53|1418.53|1418.29|1416.29|0
1753105500000|2025-07-21 13:45:00|1419.8|1417.8|1426.17|1424.17|1426.96|1424.96|1419.64|1417.64|0
1753105800000|2025-07-21 13:50:00|1426.62|1424.62|1427.99|1425.99|1427.99|1425.99|1424.22|1422.22|0
1753106100000|2025-07-21 13:55:00|1428.68|1426.68|1430.8|1428.8|1431.94|1429.94|1428.68|1426.68|0
1753106400000|2025-07-21 14:00:00|1432.63|1430.63|1433.62|1431.62|1434.89|1432.89|1430.93|1428.93|0
1753106700000|2025-07-21 14:05:00|1433.73|1431.73|1431.46|1429.46|1433.85|1431.85|1431.46|1429.46|0
1753107000000|2025-07-21 14:10:00|1431|1429|1431.52|1429.52|1432.26|1430.26|1429.13|1427.13|0
1753107300000|2025-07-21 14:15:00|1431.29|1429.29|1430.94|1428.94|1431.58|1429.58|1429.42|1427.42|0
1753107600000|2025-07-21 14:20:00|1431.05|1429.05|1435.69|1433.69|1435.92|1433.92|1427.39|1425.39|0
1753107900000|2025-07-21 14:25:00|1435.46|1433.46|1436.28|1434.28|1437.22|1435.22|1434.44|1432.44|0
1753108200000|2025-07-21 14:30:00|1436.15|1434.15|1434.72|1432.72|1437.91|1435.91|1434.72|1432.72|0
1753108500000|2025-07-21 14:35:00|1434.65|1432.65|1434.27|1432.27|1435.66|1433.66|1432.85|1430.85|0
1753108800000|2025-07-21 14:40:00|1434.55|1432.55|1434.82|1432.82|1435.21|1433.21|1432.28|1430.28|0
1753109100000|2025-07-21 14:45:00|1434.59|1432.59|1432.62|1430.62|1435.05|1433.05|1432.39|1430.39|0
1753109400000|2025-07-21 14:50:00|1432.86|1430.86|1432|1430|1433.7|1431.7|1430.58|1428.58|0
1753109700000|2025-07-21 14:55:00|1432.21|1430.21|1433.99|1431.99|1434.68|1432.68|1431.73|1429.73|0
1753110000000|2025-07-21 15:00:00|1434.1|1432.1|1433.79|1431.79|1434.69|1432.69|1432.97|1430.97|0
1753110300000|2025-07-21 15:05:00|1433.56|1431.56|1434.06|1432.06|1434.71|1432.71|1433.01|1431.01|0
1753110600000|2025-07-21 15:10:00|1434.29|1432.29|1435.45|1433.45|1435.89|1433.89|1433.44|1431.44|0
1753110900000|2025-07-21 15:15:00|1435.22|1433.22|1433.91|1431.91|1435.68|1433.68|1433.46|1431.46|0
1753111200000|2025-07-21 15:20:00|1434.14|1432.14|1436.07|1434.07|1436.56|1434.56|1433.83|1431.83|0
1753111500000|2025-07-21 15:25:00|1435.84|1433.84|1436.48|1434.48|1437.26|1435.26|1435.82|1433.82|0
1753111800000|2025-07-21 15:30:00|1436.71|1434.71|1438.19|1436.19|1438.68|1436.68|1436.67|1434.67|0
1753112100000|2025-07-21 15:35:00|1438.42|1436.42|1437.39|1435.39|1439.21|1437.21|1436.9|1434.9|0
1753112400000|2025-07-21 15:40:00|1437.62|1435.62|1437.53|1435.53|1437.89|1435.89|1436.28|1434.28|0
1753112700000|2025-07-21 15:45:00|1437.3|1435.3|1437.01|1435.01|1438.45|1436.45|1436.55|1434.55|0
1753113000000|2025-07-21 15:50:00|1437.12|1435.12|1435.72|1433.72|1437.74|1435.74|1435.72|1433.72|0
1753113300000|2025-07-21 15:55:00|1435.5|1433.5|1435.7|1433.7|1437.34|1435.34|1435.05|1433.05|0
1753113600000|2025-07-21 16:00:00|1435.47|1433.47|1435.35|1433.35|1435.7|1433.7|1433.61|1431.61|0
1753113900000|2025-07-21 16:05:00|1434.89|1432.89|1433.57|1431.57|1435.22|1433.22|1431.68|1429.68|0
1753114200000|2025-07-21 16:10:00|1433.8|1431.8|1433.19|1431.19|1434.19|1432.19|1431.2|1429.2|0
1753114500000|2025-07-21 16:15:00|1433.42|1431.42|1432.65|1430.65|1434.33|1432.33|1431.14|1429.14|0
1753114800000|2025-07-21 16:20:00|1432.42|1430.42|1430.48|1428.48|1432.63|1430.63|1430.1|1428.1|0
1753115100000|2025-07-21 16:25:00|1430.42|1428.42|1431.7|1429.7|1432.05|1430.05|1429.8|1427.8|0
1753115400000|2025-07-21 16:30:00|1431.47|1429.47|1433.74|1431.74|1434|1432|1431.47|1429.47|0
1753115700000|2025-07-21 16:35:00|1433.64|1431.64|1432.93|1430.93|1435.18|1433.18|1432.25|1430.25|0
1753116000000|2025-07-21 16:40:00|1432.81|1430.81|1433.36|1431.36|1434.02|1432.02|1431.38|1429.38|0
1753116300000|2025-07-21 16:45:00|1433.25|1431.25|1434.4|1432.4|1434.61|1432.61|1433.04|1431.04|0
1753116600000|2025-07-21 16:50:00|1434.62|1432.62|1436.37|1434.37|1436.37|1434.37|1434.47|1432.47|0
1753116900000|2025-07-21 16:55:00|1436.14|1434.14|1436.08|1434.08|1436.71|1434.71|1435.52|1433.52|0
1753117200000|2025-07-21 17:00:00|1436.56|1434.56|1436.84|1434.84|1438.45|1436.45|1436.33|1434.33|0
1753117500000|2025-07-21 17:05:00|1437.21|1435.21|1436.95|1434.95|1437.71|1435.71|1436.83|1434.83|0
1753117800000|2025-07-21 17:10:00|1436.73|1434.73|1437.31|1435.31|1437.87|1435.87|1436.44|1434.44|0
1753118100000|2025-07-21 17:15:00|1437.08|1435.08|1437.74|1435.74|1438.27|1436.27|1436.24|1434.24|0
1753118400000|2025-07-21 17:20:00|1437.69|1435.69|1437.31|1435.31|1438.23|1436.23|1437.3|1435.3|0
1753118700000|2025-07-21 17:25:00|1437.76|1435.76|1437.37|1435.37|1438.02|1436.02|1437.21|1435.21|0
1753119000000|2025-07-21 17:30:00|1437.48|1435.48|1437.89|1435.89|1438.45|1436.45|1437.08|1435.08|0
1753119300000|2025-07-21 17:35:00|1437.66|1435.66|1436.23|1434.23|1437.67|1435.67|1435.32|1433.32|0
1753119600000|2025-07-21 17:40:00|1436.45|1434.45|1435.46|1433.46|1436.65|1434.65|1435.36|1433.36|0
1753119900000|2025-07-21 17:45:00|1435.69|1433.69|1436.27|1434.27|1436.44|1434.44|1435.51|1433.51|0
1753120200000|2025-07-21 17:50:00|1436.35|1434.35|1435.44|1433.44|1436.35|1434.35|1434.59|1432.59|0
1753120500000|2025-07-21 17:55:00|1435.21|1433.21|1434.88|1432.88|1436.62|1434.62|1434.74|1432.74|0
1753120800000|2025-07-21 18:00:00|1434.79|1432.79|1435.06|1433.06|1435.33|1433.33|1434.21|1432.21|0
1753121100000|2025-07-21 18:05:00|1435|1433|1434.71|1432.71|1435.33|1433.33|1434.31|1432.31|0
1753121400000|2025-07-21 18:10:00|1434.48|1432.48|1434.76|1432.76|1435.06|1433.06|1434.04|1432.04|0
1753121700000|2025-07-21 18:15:00|1434.53|1432.53|1435.11|1433.11|1435.7|1433.7|1434.51|1432.51|0
1753122000000|2025-07-21 18:20:00|1435|1433|1435.6|1433.6|1435.74|1433.74|1434.29|1432.29|0
1753122300000|2025-07-21 18:25:00|1435.51|1433.51|1435.38|1433.38|1435.54|1433.54|1434.49|1432.49|0
1753122600000|2025-07-21 18:30:00|1435.15|1433.15|1433.51|1431.51|1435.45|1433.45|1433.36|1431.36|0
1753122900000|2025-07-21 18:35:00|1433.28|1431.28|1433.39|1431.39|1435.29|1433.29|1432.91|1430.91|0
1753123200000|2025-07-21 18:40:00|1433.35|1431.35|1432.21|1430.21|1433.63|1431.63|1431.54|1429.54|0
1753123500000|2025-07-21 18:45:00|1432.49|1430.49|1428.51|1426.51|1432.49|1430.49|1427.81|1425.81|0
1753123800000|2025-07-21 18:50:00|1428.05|1426.05|1429.31|1427.31|1429.57|1427.57|1427.21|1425.21|0
1753124100000|2025-07-21 18:55:00|1429.09|1427.09|1427.48|1425.48|1429.52|1427.52|1426.92|1424.92|0
1753124400000|2025-07-21 19:00:00|1427.71|1425.71|1425|1423|1427.71|1425.71|1424.03|1422.03|0
1753124700000|2025-07-21 19:05:00|1425.23|1423.23|1420.9|1418.9|1425.43|1423.43|1420.9|1418.9|0
1753125000000|2025-07-21 19:10:00|1421.13|1419.13|1419.98|1417.98|1421.81|1419.81|1416.1|1414.1|0
1753125300000|2025-07-21 19:15:00|1419.75|1417.75|1420.87|1418.87|1421.94|1419.94|1419.68|1417.68|0
1753125600000|2025-07-21 19:20:00|1420.65|1418.65|1421.04|1419.04|1421.91|1419.91|1420|1418|0
1753125900000|2025-07-21 19:25:00|1420.81|1418.81|1418.81|1416.81|1421.26|1419.26|1417.65|1415.65|0
1753126200000|2025-07-21 19:30:00|1419.04|1417.04|1418.25|1416.25|1421.01|1419.01|1418.02|1416.02|0
1753126500000|2025-07-21 19:35:00|1417.87|1415.87|1418.57|1416.57|1419.97|1417.97|1416.83|1414.83|0
1753126800000|2025-07-21 19:40:00|1418.74|1416.74|1413.24|1411.24|1418.97|1416.97|1412.78|1410.78|0
1753127100000|2025-07-21 19:45:00|1413.46|1411.46|1412.72|1410.72|1413.97|1411.97|1409.74|1407.74|0
1753127400000|2025-07-21 19:50:00|1412.26|1410.26|1412.59|1410.59|1416.14|1414.14|1410.32|1408.32|0
1753127700000|2025-07-21 19:55:00|1413.5|1411.5|1411.96|1409.96|1413.5|1411.5|1408.61|1406.61|0
1753128000000|2025-07-21 20:00:00|1412.64|1410.64|1414.01|1412.01|1415.21|1413.21|1410.34|1408.34|0
1753128300000|2025-07-21 20:05:00|1414.24|1412.24|1415.25|1413.25|1415.54|1413.54|1413.71|1411.71|0
1753128600000|2025-07-21 20:10:00|1415.02|1413.02|1414.88|1412.88|1415.11|1413.11|1413.43|1411.43|0
1753128900000|2025-07-21 20:15:00|1414.65|1412.65|1415.46|1413.46|1416.01|1414.01|1414.3|1412.3|0
1753129200000|2025-07-21 20:20:00|1415.69|1413.69|1415.27|1413.27|1416.28|1414.28|1415.22|1413.22|0
1753129500000|2025-07-21 20:25:00|1415.5|1413.5|1414.03|1412.03|1415.52|1413.52|1413.04|1411.04|0
1753129800000|2025-07-21 20:30:00|1413.8|1411.8|1415.42|1413.42|1415.72|1413.72|1413.8|1411.8|0
1753130100000|2025-07-21 20:35:00|1415.19|1413.19|1415.29|1413.29|1415.88|1413.88|1415.02|1413.02|0
1753130400000|2025-07-21 20:40:00|1415.06|1413.06|1415.08|1413.08|1415.62|1413.62|1414.85|1412.85|0
1753130700000|2025-07-21 20:45:00|1414.85|1412.85|1415.05|1413.05|1415.73|1413.73|1414.65|1412.65|0
1753131000000|2025-07-21 20:50:00|1415.28|1413.28|1415.75|1413.75|1415.75|1413.75|1414.83|1412.83|0
1753131300000|2025-07-21 20:55:00|1416.05|1413.45|1416.44|1413.84|1416.5|1413.9|1415.59|1412.99|0
1753131600000|2025-07-21 21:00:00|1416.4|1413.8|1416.49|1413.89|1416.57|1413.97|1416.4|1413.8|0
1753131900000|2025-07-21 21:05:00|1416.62|1414.02|1416.49|1413.89|1416.62|1414.02|1416.07|1413.47|0
1753132200000|2025-07-21 21:10:00|1416.45|1413.85|1416.32|1413.72|1416.62|1414.02|1416.32|1413.72|0
1753132500000|2025-07-21 21:15:00|1416.28|1413.68|1416.32|1413.72|1416.32|1413.72|1416.28|1413.68|0
1753132800000|2025-07-21 21:20:00|1416.49|1413.89|1416.19|1413.59|1416.49|1413.89|1416.19|1413.59|0
1753133100000|2025-07-21 21:25:00|1416.03|1413.43|1416.07|1413.47|1416.24|1413.64|1416.03|1413.43|0
1753133400000|2025-07-21 21:30:00|1416.03|1413.43|1415.94|1413.34|1416.03|1413.43|1415.9|1413.3|0
1753133700000|2025-07-21 21:35:00|1416.03|1413.43|1415.9|1413.3|1416.03|1413.43|1415.9|1413.3|0
1753134000000|2025-07-21 21:40:00|1415.82|1413.22|1416.03|1413.43|1416.03|1413.43|1415.82|1413.22|0
1753134300000|2025-07-21 21:45:00|1415.99|1413.39|1416.16|1413.56|1416.16|1413.56|1415.99|1413.39|0
1753134600000|2025-07-21 21:50:00|1415.99|1413.39|1415.99|1413.39|1416.03|1413.43|1415.74|1413.14|0
1753134900000|2025-07-21 21:55:00|1415.92|1413.32|1416.18|1413.58|1416.52|1413.92|1415.8|1413.2|0
1753135200000|2025-07-21 22:00:00|1415.67|1413.07|1417.06|1414.46|1417.17|1414.57|1415.12|1412.52|0
1753135500000|2025-07-21 22:05:00|1416.94|1414.34|1415.92|1413.32|1416.94|1414.34|1415.46|1412.86|0
1753135800000|2025-07-21 22:10:00|1415.8|1413.2|1415.01|1412.41|1416.38|1413.78|1414.78|1412.18|0
1753136100000|2025-07-21 22:15:00|1414.78|1412.18|1415.23|1412.63|1415.23|1412.63|1414.32|1411.72|0
1753136400000|2025-07-21 22:20:00|1415.46|1412.86|1416.37|1413.77|1416.37|1413.77|1415.23|1412.63|0
1753136700000|2025-07-21 22:25:00|1416.6|1414|1417.06|1414.46|1417.06|1414.46|1416.25|1413.65|0
1753137000000|2025-07-21 22:30:00|1416.83|1414.23|1416.37|1413.77|1416.83|1414.23|1416.02|1413.42|0
1753137300000|2025-07-21 22:35:00|1416.14|1413.54|1415.69|1413.09|1416.37|1413.77|1415|1412.4|0
1753137600000|2025-07-21 22:40:00|1415.68|1413.08|1415.46|1412.86|1416.14|1413.54|1415|1412.4|0
1753137900000|2025-07-21 22:45:00|1415.23|1412.63|1415.91|1413.31|1416.14|1413.54|1415.23|1412.63|0
1753138200000|2025-07-21 22:50:00|1415.68|1413.08|1415.45|1412.85|1415.91|1413.31|1415.23|1412.63|0
1753138500000|2025-07-21 22:55:00|1415.33|1412.73|1415.45|1412.85|1415.45|1412.85|1415.22|1412.62|0
1753138800000|2025-07-21 23:00:00|1415.56|1412.96|1415|1412.4|1416.36|1413.76|1415|1412.4|0
1753139100000|2025-07-21 23:05:00|1414.99|1412.39|1415.68|1413.08|1415.91|1413.31|1414.99|1412.39|0
1753139400000|2025-07-21 23:10:00|1415.45|1412.85|1415.45|1412.85|1415.45|1412.85|1415.45|1412.85|0
1753139700000|2025-07-21 23:15:00|1415.33|1412.73|1415.9|1413.3|1416.13|1413.53|1415.33|1412.73|0
1753140000000|2025-07-21 23:20:00|1415.79|1413.19|1415.45|1412.85|1416.13|1413.53|1415.45|1412.85|0
1753140300000|2025-07-21 23:25:00|1415.22|1412.62|1416.13|1413.53|1416.36|1413.76|1415.22|1412.62|0
1753140600000|2025-07-21 23:30:00|1416.36|1413.76|1416.13|1413.53|1416.36|1413.76|1415.9|1413.3|0
1753140900000|2025-07-21 23:35:00|1416.36|1413.76|1416.58|1413.98|1416.58|1413.98|1416.13|1413.53|0
1753141200000|2025-07-21 23:40:00|1416.36|1413.76|1415.9|1413.3|1416.36|1413.76|1415.9|1413.3|0
1753141500000|2025-07-21 23:45:00|1416.13|1413.53|1414.76|1412.16|1416.13|1413.53|1414.07|1411.47|0
1753141800000|2025-07-21 23:50:00|1414.98|1412.38|1415.44|1412.84|1415.67|1413.07|1414.3|1411.7|0
1753142100000|2025-07-21 23:55:00|1415.55|1412.95|1415.89|1413.29|1416.12|1413.52|1415.55|1412.95|0
1753142400000|2025-07-22 00:00:00|1415.67|1413.07|1416.81|1414.21|1416.81|1414.21|1415.67|1413.07|0
1753142700000|2025-07-22 00:05:00|1417.03|1414.43|1417.03|1414.43|1417.26|1414.66|1416.58|1413.98|0
1753143000000|2025-07-22 00:10:00|1416.8|1414.2|1417.72|1415.12|1417.94|1415.34|1416.8|1414.2|0
1753143300000|2025-07-22 00:15:00|1417.49|1414.89|1416.85|1414.85|1417.49|1415.44|1416.32|1414.32|0
1753143600000|2025-07-22 00:20:00|1417.08|1415.08|1417.87|1415.87|1418.2|1416.2|1416.56|1414.56|0
1753143900000|2025-07-22 00:25:00|1417.86|1415.86|1417.88|1415.88|1418.14|1416.14|1417.51|1415.51|0
1753144200000|2025-07-22 00:30:00|1417.65|1415.65|1417.85|1415.85|1418.38|1416.38|1417.06|1415.06|0
1753144500000|2025-07-22 00:35:00|1417.74|1415.74|1416.86|1414.86|1418.06|1416.06|1416.07|1414.07|0
1753144800000|2025-07-22 00:40:00|1416.64|1414.64|1416.73|1414.73|1417.05|1415.05|1416.44|1414.44|0
1753145100000|2025-07-22 00:45:00|1416.5|1414.5|1416.47|1414.47|1416.86|1414.86|1415.65|1413.65|0
1753145400000|2025-07-22 00:50:00|1416.69|1414.69|1416.27|1414.27|1416.69|1414.69|1415.82|1413.82|0
1753145700000|2025-07-22 00:55:00|1416.21|1414.21|1415.07|1413.07|1416.42|1414.42|1414.72|1412.72|0
1753146000000|2025-07-22 01:00:00|1415.09|1413.09|1414.55|1412.55|1415.3|1413.3|1414.15|1412.15|0
1753146300000|2025-07-22 01:05:00|1414.78|1412.78|1415.24|1413.24|1415.73|1413.73|1414.46|1412.46|0
1753146600000|2025-07-22 01:10:00|1415.01|1413.01|1415.38|1413.38|1416.15|1414.15|1414.95|1412.95|0
1753146900000|2025-07-22 01:15:00|1415.49|1413.49|1415.09|1413.09|1415.6|1413.6|1414.48|1412.48|0
1753147200000|2025-07-22 01:20:00|1415.32|1413.32|1415.63|1413.63|1416.09|1414.09|1414.76|1412.76|0
1753147500000|2025-07-22 01:25:00|1415.52|1413.52|1416.07|1414.07|1416.43|1414.43|1414.86|1412.86|0
1753147800000|2025-07-22 01:30:00|1415.95|1413.95|1417.1|1415.1|1417.48|1415.48|1415.91|1413.91|0
1753148100000|2025-07-22 01:35:00|1417.33|1415.33|1417.11|1415.11|1417.51|1415.51|1416.83|1414.83|0
1753148400000|2025-07-22 01:40:00|1416.88|1414.88|1417.55|1415.55|1417.59|1415.59|1416.88|1414.88|0
1753148700000|2025-07-22 01:45:00|1417.66|1415.66|1418.49|1416.49|1419.3|1417.3|1417.07|1415.07|0
1753149000000|2025-07-22 01:50:00|1418.71|1416.71|1418.37|1416.37|1418.71|1416.71|1417.85|1415.85|0
1753149300000|2025-07-22 01:55:00|1418.38|1416.38|1418.92|1416.92|1419.15|1417.15|1417.77|1415.77|0
1753149600000|2025-07-22 02:00:00|1419.15|1417.15|1418.62|1416.62|1419.54|1417.54|1418.17|1416.17|0
1753149900000|2025-07-22 02:05:00|1418.39|1416.39|1416.58|1414.58|1418.69|1416.69|1416.16|1414.16|0
1753150200000|2025-07-22 02:10:00|1416.48|1414.48|1416.93|1414.93|1417.25|1415.25|1416.48|1414.48|0
1753150500000|2025-07-22 02:15:00|1417.15|1415.15|1416.57|1414.57|1417.3|1415.3|1416.23|1414.23|0
1753150800000|2025-07-22 02:20:00|1416.54|1414.54|1416.68|1414.68|1416.77|1414.77|1416.08|1414.08|0
1753151100000|2025-07-22 02:25:00|1416.73|1414.73|1415.41|1413.41|1416.73|1414.73|1415.31|1413.31|0
1753151400000|2025-07-22 02:30:00|1415.19|1413.19|1416.04|1414.04|1416.11|1414.11|1415.16|1413.16|0
1753151700000|2025-07-22 02:35:00|1416|1414|1415.61|1413.61|1416.15|1414.15|1415.56|1413.56|0
1753152000000|2025-07-22 02:40:00|1415.72|1413.72|1414.53|1412.53|1415.97|1413.97|1414.35|1412.35|0
1753152300000|2025-07-22 02:45:00|1414.57|1412.57|1414.42|1412.42|1414.83|1412.83|1414.26|1412.26|0
1753152600000|2025-07-22 02:50:00|1414.54|1412.54|1414.21|1412.21|1415.29|1413.29|1413.75|1411.75|0
1753152900000|2025-07-22 02:55:00|1414.25|1412.25|1414.84|1412.84|1415|1413|1414.19|1412.19|0
1753153200000|2025-07-22 03:00:00|1414.8|1412.8|1415.23|1413.23|1415.28|1413.28|1414.61|1412.61|0
1753153500000|2025-07-22 03:05:00|1415.28|1413.28|1415.73|1413.73|1416.36|1414.36|1415.22|1413.22|0
1753153800000|2025-07-22 03:10:00|1415.61|1413.61|1415.28|1413.28|1415.86|1413.86|1415.13|1413.13|0
1753154100000|2025-07-22 03:15:00|1415.3|1413.3|1414.18|1412.18|1415.3|1413.3|1414.18|1412.18|0
1753154400000|2025-07-22 03:20:00|1413.95|1411.95|1414.12|1412.12|1414.68|1412.68|1413.79|1411.79|0
1753154700000|2025-07-22 03:25:00|1414.23|1412.23|1413.72|1411.72|1414.61|1412.61|1413.58|1411.58|0
1753155000000|2025-07-22 03:30:00|1413.95|1411.95|1413.47|1411.47|1414.16|1412.16|1413.08|1411.08|0
1753155300000|2025-07-22 03:35:00|1413.24|1411.24|1413.63|1411.63|1413.79|1411.79|1411.82|1409.82|0
1753155600000|2025-07-22 03:40:00|1413.52|1411.52|1413.3|1411.3|1413.81|1411.81|1412.75|1410.75|0
1753155900000|2025-07-22 03:45:00|1413.32|1411.32|1412.38|1410.38|1413.32|1411.32|1411.89|1409.89|0
1753156200000|2025-07-22 03:50:00|1412.4|1410.4|1413.49|1411.49|1413.49|1411.49|1412.17|1410.17|0
1753156500000|2025-07-22 03:55:00|1413.18|1411.18|1413.46|1411.46|1413.83|1411.83|1412.65|1410.65|0
1753156800000|2025-07-22 04:00:00|1412.45|1410.45|1412.14|1410.14|1413.34|1411.34|1412.07|1410.07|0
1753157100000|2025-07-22 04:05:00|1412.06|1410.06|1412.29|1410.29|1412.37|1410.37|1411.92|1409.92|0
1753157400000|2025-07-22 04:10:00|1412.17|1410.17|1410.74|1408.74|1412.17|1410.17|1410.47|1408.47|0
1753157700000|2025-07-22 04:15:00|1410.76|1408.76|1409.42|1407.42|1410.97|1408.97|1409.19|1407.19|0
1753158000000|2025-07-22 04:20:00|1409.65|1407.65|1409.36|1407.36|1410|1408|1409.09|1407.09|0
1753158300000|2025-07-22 04:25:00|1409.47|1407.47|1409.63|1407.63|1410.12|1408.12|1408.96|1406.96|0
1753158600000|2025-07-22 04:30:00|1409.55|1407.55|1410.11|1408.11|1410.73|1408.73|1409.55|1407.55|0
1753158900000|2025-07-22 04:35:00|1409.99|1407.99|1409.22|1407.22|1410.21|1408.21|1409.22|1407.22|0
1753159200000|2025-07-22 04:40:00|1409.33|1407.33|1409.52|1407.52|1409.66|1407.66|1408.98|1406.98|0
1753159500000|2025-07-22 04:45:00|1409.75|1407.75|1409.33|1407.33|1409.98|1407.98|1408.86|1406.86|0
1753159800000|2025-07-22 04:50:00|1409.1|1407.1|1409.11|1407.11|1409.45|1407.45|1408.75|1406.75|0
1753160100000|2025-07-22 04:55:00|1409.34|1407.34|1409.89|1407.89|1409.89|1407.89|1408.46|1406.46|0
1753160400000|2025-07-22 05:00:00|1409.67|1407.67|1409.23|1407.23|1409.86|1407.86|1408.89|1406.89|0
1753160700000|2025-07-22 05:05:00|1409.11|1407.11|1409.12|1407.12|1409.71|1407.71|1408.73|1406.73|0
1753161000000|2025-07-22 05:10:00|1409.35|1407.35|1409.16|1407.16|1410|1408|1408.89|1406.89|0
1753161300000|2025-07-22 05:15:00|1409.13|1407.13|1408.16|1406.16|1409.16|1407.16|1407.93|1405.93|0
1753161600000|2025-07-22 05:20:00|1408.28|1406.28|1409.02|1407.02|1409.3|1407.3|1408.26|1406.26|0
1753161900000|2025-07-22 05:25:00|1408.91|1406.91|1408.52|1406.52|1409.12|1407.12|1408.12|1406.12|0
1753162200000|2025-07-22 05:30:00|1408.75|1406.75|1407.96|1405.96|1408.96|1406.96|1407.74|1405.74|0
1753162500000|2025-07-22 05:35:00|1407.74|1405.74|1408.58|1406.58|1409.02|1407.02|1407.74|1405.74|0
1753162800000|2025-07-22 05:40:00|1408.81|1406.81|1408.38|1406.38|1409.76|1407.76|1408.21|1406.21|0
1753163100000|2025-07-22 05:45:00|1408.26|1406.26|1409.42|1407.42|1409.54|1407.54|1408.02|1406.02|0
1753163400000|2025-07-22 05:50:00|1409.3|1407.3|1409.75|1407.75|1410.23|1408.23|1409.2|1407.2|0
1753163700000|2025-07-22 05:55:00|1409.52|1407.52|1409.26|1407.26|1409.72|1407.72|1409.05|1407.05|0
1753164000000|2025-07-22 06:00:00|1409.49|1407.49|1408.37|1406.37|1409.73|1407.73|1407.73|1405.73|0
1753164300000|2025-07-22 06:05:00|1408.41|1406.41|1409.67|1407.67|1409.9|1407.9|1408.07|1406.07|0
1753164600000|2025-07-22 06:10:00|1409.96|1407.96|1409.24|1407.24|1410.32|1408.32|1409.04|1407.04|0
1753164900000|2025-07-22 06:15:00|1409.35|1407.35|1409.06|1407.06|1409.47|1407.47|1408.5|1406.5|0
1753165200000|2025-07-22 06:20:00|1409.04|1407.04|1409.6|1407.6|1409.95|1407.95|1409.04|1407.04|0
1753165500000|2025-07-22 06:25:00|1409.72|1407.72|1409.76|1407.76|1410.53|1408.53|1409.37|1407.37|0
1753165800000|2025-07-22 06:30:00|1409.64|1407.64|1410.07|1408.07|1410.15|1408.15|1408.8|1406.8|0
1753166100000|2025-07-22 06:35:00|1410.3|1408.3|1410|1408|1410.56|1408.56|1409.56|1407.56|0
1753166400000|2025-07-22 06:40:00|1410.46|1408.46|1409.86|1407.86|1410.5|1408.5|1409.54|1407.54|0
1753166700000|2025-07-22 06:45:00|1409.97|1407.97|1409.67|1407.67|1410.22|1408.22|1409.56|1407.56|0
1753167000000|2025-07-22 06:50:00|1409.77|1407.77|1410.02|1408.02|1410.77|1408.77|1409.63|1407.63|0
1753167300000|2025-07-22 06:55:00|1409.91|1407.91|1409.62|1407.62|1410.36|1408.36|1409.39|1407.39|0
1753167600000|2025-07-22 07:00:00|1409.39|1407.39|1411.83|1409.83|1412.01|1410.01|1408.93|1406.93|0
1753167900000|2025-07-22 07:05:00|1411.94|1409.94|1411.41|1409.41|1413.25|1411.25|1410.99|1408.99|0
1753168200000|2025-07-22 07:10:00|1411.3|1409.3|1412.63|1410.63|1413.39|1411.39|1410.61|1408.61|0
1753168500000|2025-07-22 07:15:00|1412.24|1410.24|1412.6|1410.6|1413.22|1411.22|1411.95|1409.95|0
1753168800000|2025-07-22 07:20:00|1412.65|1410.65|1413.01|1411.01|1413.3|1411.3|1412.12|1410.12|0
1753169100000|2025-07-22 07:25:00|1412.78|1410.78|1413.73|1411.73|1413.91|1411.91|1412.6|1410.6|0
1753169400000|2025-07-22 07:30:00|1413.96|1411.96|1412.22|1410.22|1413.96|1411.96|1412.16|1410.16|0
1753169700000|2025-07-22 07:35:00|1412.34|1410.34|1413.29|1411.29|1413.5|1411.5|1412.26|1410.26|0
1753170000000|2025-07-22 07:40:00|1413.4|1411.4|1412|1410|1413.52|1411.52|1411.13|1409.13|0
1753170300000|2025-07-22 07:45:00|1412.22|1410.22|1411.54|1409.54|1412.49|1410.49|1411.31|1409.31|0
1753170600000|2025-07-22 07:50:00|1411.72|1409.72|1409.48|1407.48|1411.72|1409.72|1409.48|1407.48|0
1753170900000|2025-07-22 07:55:00|1409.55|1407.55|1407.61|1405.61|1409.55|1407.55|1405.31|1403.31|0
1753171200000|2025-07-22 08:00:00|1406.82|1404.82|1410.02|1408.02|1410.2|1408.2|1405.11|1403.11|0
1753171500000|2025-07-22 08:05:00|1409.56|1407.56|1409.63|1407.63|1411.4|1409.4|1409.56|1407.56|0
1753171800000|2025-07-22 08:10:00|1409.86|1407.86|1410.79|1408.79|1411.05|1409.05|1409.71|1407.71|0
1753172100000|2025-07-22 08:15:00|1410.56|1408.56|1410.51|1408.51|1411.13|1409.13|1410.26|1408.26|0
1753172400000|2025-07-22 08:20:00|1410.28|1408.28|1405.93|1403.93|1410.74|1408.74|1405.93|1403.93|0
1753172700000|2025-07-22 08:25:00|1406.18|1404.18|1406.34|1404.34|1406.83|1404.83|1405.42|1403.42|0
1753173000000|2025-07-22 08:30:00|1406.21|1404.21|1407.06|1405.06|1407.8|1405.8|1405.73|1403.73|0
1753173300000|2025-07-22 08:35:00|1407.11|1405.11|1406.31|1404.31|1407.64|1405.64|1406.05|1404.05|0
1753173600000|2025-07-22 08:40:00|1406.08|1404.08|1405.53|1403.53|1406.5|1404.5|1405.39|1403.39|0
1753173900000|2025-07-22 08:45:00|1405.51|1403.51|1406.26|1404.26|1406.51|1404.51|1404.18|1402.18|0
1753174200000|2025-07-22 08:50:00|1406.14|1404.14|1405.79|1403.79|1407.07|1405.07|1405.56|1403.56|0
1753174500000|2025-07-22 08:55:00|1405.76|1403.76|1405.27|1403.27|1405.78|1403.78|1404.39|1402.39|0
1753174800000|2025-07-22 09:00:00|1405.5|1403.5|1406.86|1404.86|1406.86|1404.86|1404.35|1402.35|0
1753175100000|2025-07-22 09:05:00|1406.63|1404.63|1405.83|1403.83|1406.63|1404.63|1405.07|1403.07|0
1753175400000|2025-07-22 09:10:00|1405.72|1403.72|1406.45|1404.45|1406.88|1404.88|1405.34|1403.34|0
1753175700000|2025-07-22 09:15:00|1406.68|1404.68|1407.13|1405.13|1407.5|1405.5|1406.19|1404.19|0
1753176000000|2025-07-22 09:20:00|1407.36|1405.36|1406.56|1404.56|1407.36|1405.36|1406.02|1404.02|0
1753176300000|2025-07-22 09:25:00|1406.34|1404.34|1405.93|1403.93|1407.02|1405.02|1405.2|1403.2|0
1753176600000|2025-07-22 09:30:00|1405.71|1403.71|1406.4|1404.4|1406.67|1404.67|1405.62|1403.62|0
1753176900000|2025-07-22 09:35:00|1406.49|1404.49|1406.43|1404.43|1407.08|1405.08|1406.08|1404.08|0
1753177200000|2025-07-22 09:40:00|1406.39|1404.39|1405.55|1403.55|1406.45|1404.45|1405|1403|0
1753177500000|2025-07-22 09:45:00|1405.56|1403.56|1406.54|1404.54|1406.74|1404.74|1405.33|1403.33|0
1753177800000|2025-07-22 09:50:00|1406.65|1404.65|1406.28|1404.28|1406.7|1404.7|1405.84|1403.84|0
1753178100000|2025-07-22 09:55:00|1406.4|1404.4|1406.74|1404.74|1407.12|1405.12|1406.09|1404.09|0
1753178400000|2025-07-22 10:00:00|1406.96|1404.96|1408.41|1406.41|1408.73|1406.73|1406.56|1404.56|0
1753178700000|2025-07-22 10:05:00|1408.3|1406.3|1408.8|1406.8|1408.84|1406.84|1407.87|1405.87|0
1753179000000|2025-07-22 10:10:00|1408.57|1406.57|1408.07|1406.07|1409.16|1407.16|1407.84|1405.84|0
1753179300000|2025-07-22 10:15:00|1408.12|1406.12|1408.04|1406.04|1408.85|1406.85|1407.81|1405.81|0
1753179600000|2025-07-22 10:20:00|1408.39|1406.39|1407.47|1405.47|1408.39|1406.39|1406.9|1404.9|0
1753179900000|2025-07-22 10:25:00|1407.58|1405.58|1407.35|1405.35|1407.88|1405.88|1407.09|1405.09|0
1753180200000|2025-07-22 10:30:00|1407.58|1405.58|1407.51|1405.51|1408.13|1406.13|1406.77|1404.77|0
1753180500000|2025-07-22 10:35:00|1407.72|1405.72|1407.84|1405.84|1407.95|1405.95|1406.05|1404.05|0
1753180800000|2025-07-22 10:40:00|1407.72|1405.72|1407.4|1405.4|1407.97|1405.97|1407.18|1405.18|0
1753181100000|2025-07-22 10:45:00|1407.61|1405.61|1407.32|1405.32|1407.84|1405.84|1407.01|1405.01|0
1753181400000|2025-07-22 10:50:00|1407.55|1405.55|1406.33|1404.33|1407.94|1405.94|1405.84|1403.84|0
1753181700000|2025-07-22 10:55:00|1406.36|1404.36|1408.33|1406.33|1408.77|1406.77|1406.13|1404.13|0
1753182000000|2025-07-22 11:00:00|1408.44|1406.44|1409.85|1407.85|1409.87|1407.87|1406.88|1404.88|0
1753182300000|2025-07-22 11:05:00|1409.7|1407.7|1410.94|1408.94|1411.73|1409.73|1409.41|1407.41|0
1753182600000|2025-07-22 11:10:00|1410.71|1408.71|1410.32|1408.32|1410.94|1408.94|1409.95|1407.95|0
1753182900000|2025-07-22 11:15:00|1410.21|1408.21|1408.38|1406.38|1410.71|1408.71|1408.36|1406.36|0
1753183200000|2025-07-22 11:20:00|1408.26|1406.26|1408.61|1406.61|1408.98|1406.98|1408.15|1406.15|0
1753183500000|2025-07-22 11:25:00|1408.65|1406.65|1408.77|1406.77|1409.02|1407.02|1408.26|1406.26|0
1753183800000|2025-07-22 11:30:00|1408.65|1406.65|1409.02|1407.02|1409.05|1407.05|1408.27|1406.27|0
1753184100000|2025-07-22 11:35:00|1408.86|1406.86|1406.87|1404.87|1408.86|1406.86|1406.37|1404.37|0
1753184400000|2025-07-22 11:40:00|1406.8|1404.8|1410.72|1408.72|1411.69|1409.69|1406.34|1404.34|0
1753184700000|2025-07-22 11:45:00|1410.49|1408.49|1413.03|1411.03|1413.47|1411.47|1410.49|1408.49|0
1753185000000|2025-07-22 11:50:00|1412.8|1410.8|1412.53|1410.53|1413.09|1411.09|1411.36|1409.36|0
1753185300000|2025-07-22 11:55:00|1412.41|1410.41|1413.67|1411.67|1413.9|1411.9|1412.04|1410.04|0
1753185600000|2025-07-22 12:00:00|1413.44|1411.44|1415.11|1413.11|1415.4|1413.4|1413.15|1411.15|0
1753185900000|2025-07-22 12:05:00|1414.99|1412.99|1413.6|1411.6|1415.55|1413.55|1413.43|1411.43|0
1753186200000|2025-07-22 12:10:00|1413.53|1411.53|1413.52|1411.52|1414.03|1412.03|1413.01|1411.01|0
1753186500000|2025-07-22 12:15:00|1413.29|1411.29|1412.03|1410.03|1414|1412|1412.03|1410.03|0
1753186800000|2025-07-22 12:20:00|1412.14|1410.14|1413.22|1411.22|1413.83|1411.83|1412.14|1410.14|0
1753187100000|2025-07-22 12:25:00|1412.99|1410.99|1415.56|1413.56|1415.97|1413.97|1412.94|1410.94|0
1753187400000|2025-07-22 12:30:00|1415.67|1413.67|1414.91|1412.91|1415.67|1413.67|1413.9|1411.9|0
1753187700000|2025-07-22 12:35:00|1414.8|1412.8|1414.93|1412.93|1415.23|1413.23|1413.75|1411.75|0
1753188000000|2025-07-22 12:40:00|1414.85|1412.85|1414.2|1412.2|1414.97|1412.97|1414.08|1412.08|0
1753188300000|2025-07-22 12:45:00|1413.97|1411.97|1414.69|1412.69|1414.69|1412.69|1413.63|1411.63|0
1753188600000|2025-07-22 12:50:00|1414.47|1412.47|1415.98|1413.98|1416.2|1414.2|1414.26|1412.26|0
1753188900000|2025-07-22 12:55:00|1415.75|1413.75|1415.58|1413.58|1416.54|1414.54|1415.27|1413.27|0
1753189200000|2025-07-22 13:00:00|1415.81|1413.81|1415.24|1413.24|1416.04|1414.04|1414.53|1412.53|0
1753189500000|2025-07-22 13:05:00|1415.33|1413.33|1414.62|1412.62|1416.47|1414.47|1414.38|1412.38|0
1753189800000|2025-07-22 13:10:00|1415.08|1413.08|1415.82|1413.82|1416.21|1414.21|1414.85|1412.85|0
1753190100000|2025-07-22 13:15:00|1415.93|1413.93|1415.88|1413.88|1416.23|1414.23|1415.37|1413.37|0
1753190400000|2025-07-22 13:20:00|1415.75|1413.75|1415.84|1413.24|1415.84|1413.8|1414.25|1412.25|0
1753190700000|2025-07-22 13:25:00|1415.16|1412.56|1414.93|1412.33|1415.84|1413.24|1413.79|1411.19|0
1753191000000|2025-07-22 13:30:00|1414.63|1412.63|1409.26|1407.26|1414.63|1412.63|1407.57|1405.57|0
1753191300000|2025-07-22 13:35:00|1409.03|1407.03|1415.56|1413.56|1416.24|1414.24|1409.03|1407.03|0
1753191600000|2025-07-22 13:40:00|1415.35|1413.35|1414.28|1412.28|1415.35|1413.35|1412.04|1410.04|0
1753191900000|2025-07-22 13:45:00|1413.28|1411.28|1406.3|1404.3|1413.28|1411.28|1405.8|1403.8|0
1753192200000|2025-07-22 13:50:00|1405.88|1403.88|1392.89|1390.29|1407.8|1405.8|1389.99|1387.39|0
1753192500000|2025-07-22 13:55:00|1392.43|1389.83|1395.86|1393.26|1400.5|1397.9|1392.43|1389.83|0
1753192800000|2025-07-22 14:00:00|1395.4|1392.8|1393.47|1390.87|1395.4|1392.8|1390.57|1387.97|0
1753193100000|2025-07-22 14:05:00|1394.61|1392.01|1397.7|1395.1|1398.22|1395.62|1393.17|1390.57|0
1753193400000|2025-07-22 14:10:00|1397.47|1394.87|1398.13|1395.53|1399.3|1396.7|1394.59|1391.99|0
1753193700000|2025-07-22 14:15:00|1398.35|1395.75|1397.31|1394.71|1400.57|1397.97|1396.21|1393.61|0
1753194000000|2025-07-22 14:20:00|1397.54|1394.94|1395.56|1392.96|1398.27|1395.67|1395.24|1392.64|0
1753194300000|2025-07-22 14:25:00|1395.45|1392.85|1397.57|1394.97|1397.57|1394.97|1395.28|1392.68|0
1753194600000|2025-07-22 14:30:00|1397.11|1394.51|1402.02|1399.42|1402.5|1399.9|1396.66|1394.06|0
1753194900000|2025-07-22 14:35:00|1402.25|1399.65|1403.34|1400.74|1406.41|1403.81|1401.99|1399.39|0
1753195200000|2025-07-22 14:40:00|1402.89|1400.29|1403.48|1400.88|1405.05|1402.45|1401.67|1399.07|0
1753195500000|2025-07-22 14:45:00|1403.26|1400.66|1401.36|1398.76|1404.74|1402.14|1400.52|1397.92|0
1753195800000|2025-07-22 14:50:00|1401.59|1398.99|1400.28|1397.68|1402.7|1400.1|1398.35|1395.75|0
1753196100000|2025-07-22 14:55:00|1400.39|1397.79|1405.26|1402.66|1405.86|1403.26|1400.1|1397.5|0
1753196400000|2025-07-22 15:00:00|1405.72|1403.12|1404.07|1401.47|1406.18|1403.58|1402.66|1400.06|0
1753196700000|2025-07-22 15:05:00|1404.3|1401.7|1404.51|1401.91|1406.59|1403.99|1403.78|1401.18|0
1753197000000|2025-07-22 15:10:00|1404.28|1401.68|1402.77|1400.17|1406.02|1403.42|1402.26|1399.66|0
1753197300000|2025-07-22 15:15:00|1402.54|1399.94|1404.55|1401.95|1406.87|1404.27|1400.14|1397.54|0
1753197600000|2025-07-22 15:20:00|1404.78|1402.18|1404.57|1401.97|1405.7|1403.1|1402.98|1400.38|0
1753197900000|2025-07-22 15:25:00|1404.8|1402.2|1403.21|1400.61|1406.11|1403.51|1402.99|1400.39|0
1753198200000|2025-07-22 15:30:00|1402.99|1400.39|1405.83|1403.83|1405.98|1403.83|1402.62|1400.02|0
1753198500000|2025-07-22 15:35:00|1405.6|1403.6|1402.54|1400.54|1406.18|1404.18|1402.14|1400.14|0
1753198800000|2025-07-22 15:40:00|1402.32|1400.32|1401.78|1399.78|1402.32|1400.32|1400.41|1398.41|0
1753199100000|2025-07-22 15:45:00|1401.55|1399.55|1403.61|1401.61|1406.07|1404.07|1401.55|1399.55|0
1753199400000|2025-07-22 15:50:00|1403.79|1401.79|1404.03|1402.03|1404.76|1402.76|1403.02|1401.02|0
1753199700000|2025-07-22 15:55:00|1403.92|1401.92|1402.71|1400.71|1404.91|1402.91|1402.46|1400.46|0
1753200000000|2025-07-22 16:00:00|1402.94|1400.94|1402.99|1400.99|1403.51|1401.51|1398.52|1396.52|0
1753200300000|2025-07-22 16:05:00|1402.77|1400.77|1403.96|1401.96|1405.14|1403.14|1402.65|1400.65|0
1753200600000|2025-07-22 16:10:00|1403.73|1401.73|1402.9|1400.9|1404.32|1402.32|1401.1|1399.1|0
1753200900000|2025-07-22 16:15:00|1403.13|1401.13|1405.53|1403.53|1406.54|1404.54|1402.99|1400.99|0
1753201200000|2025-07-22 16:20:00|1405.3|1403.3|1403.86|1401.86|1406.03|1404.03|1403.57|1401.57|0
1753201500000|2025-07-22 16:25:00|1403.63|1401.63|1398.64|1396.64|1403.86|1401.86|1397.46|1395.46|0
1753201800000|2025-07-22 16:30:00|1398.41|1396.41|1399.17|1397.17|1401.85|1399.85|1398.13|1396.13|0
1753202100000|2025-07-22 16:35:00|1398.94|1396.94|1400.72|1398.72|1401.95|1399.95|1398.49|1396.49|0
1753202400000|2025-07-22 16:40:00|1400.49|1398.49|1400.32|1398.32|1401.31|1399.31|1396.85|1394.85|0
1753202700000|2025-07-22 16:45:00|1399.87|1397.87|1402.09|1400.09|1402.09|1400.09|1398.73|1396.73|0
1753203000000|2025-07-22 16:50:00|1401.86|1399.86|1404.19|1402.19|1405.06|1403.06|1401.3|1399.3|0
1753203300000|2025-07-22 16:55:00|1403.96|1401.96|1404.07|1402.07|1404.97|1402.97|1403.27|1401.27|0
1753203600000|2025-07-22 17:00:00|1404.3|1402.3|1404.47|1402.47|1405.7|1403.7|1404.07|1402.07|0
1753203900000|2025-07-22 17:05:00|1404.69|1402.69|1404.07|1402.07|1405.49|1403.49|1403.38|1401.38|0
1753204200000|2025-07-22 17:10:00|1404.19|1402.19|1405.04|1403.04|1405.46|1403.46|1403.73|1401.73|0
1753204500000|2025-07-22 17:15:00|1405.26|1403.26|1408.95|1406.95|1408.95|1406.95|1404.35|1402.35|0
1753204800000|2025-07-22 17:20:00|1409.02|1407.02|1409.16|1407.16|1411.09|1409.09|1408.27|1406.27|0
1753205100000|2025-07-22 17:25:00|1409.43|1407.43|1414.85|1412.85|1416.34|1414.34|1409.43|1407.43|0
1753205400000|2025-07-22 17:30:00|1415.07|1413.07|1414.66|1412.66|1415.9|1413.9|1413.11|1411.11|0
1753205700000|2025-07-22 17:35:00|1414.89|1412.89|1413.45|1411.45|1414.89|1412.89|1413.25|1411.25|0
1753206000000|2025-07-22 17:40:00|1413.22|1411.22|1411.2|1409.2|1413.43|1411.43|1409.02|1407.02|0
1753206300000|2025-07-22 17:45:00|1410.75|1408.75|1408.37|1406.37|1412.09|1410.09|1408.37|1406.37|0
1753206600000|2025-07-22 17:50:00|1408.59|1406.59|1408.99|1406.99|1411.15|1409.15|1408.25|1406.25|0
1753206900000|2025-07-22 17:55:00|1408.76|1406.76|1408.61|1406.61|1410.04|1408.04|1407.96|1405.96|0
1753207200000|2025-07-22 18:00:00|1408.84|1406.84|1410.31|1408.31|1411.55|1409.55|1408.61|1406.61|0
1753207500000|2025-07-22 18:05:00|1410.2|1408.2|1411.75|1409.75|1412.3|1410.3|1410.2|1408.2|0
1753207800000|2025-07-22 18:10:00|1411.56|1409.56|1409.92|1407.92|1411.85|1409.85|1409.56|1407.56|0
1753208100000|2025-07-22 18:15:00|1410.15|1408.15|1407.29|1405.29|1410.43|1408.43|1402.9|1400.9|0
1753208400000|2025-07-22 18:20:00|1406.92|1404.92|1409.05|1407.05|1410.81|1408.81|1406.11|1404.11|0
1753208700000|2025-07-22 18:25:00|1407.21|1405.21|1409.37|1407.37|1410.3|1408.3|1407.21|1405.21|0
1753209000000|2025-07-22 18:30:00|1409.14|1407.14|1412.79|1410.79|1412.79|1410.79|1408.92|1406.92|0
1753209300000|2025-07-22 18:35:00|1413.01|1411.01|1416.12|1414.12|1416.12|1414.12|1411.69|1409.69|0
1753209600000|2025-07-22 18:40:00|1416.58|1414.58|1415.75|1413.75|1417.71|1415.71|1414.64|1412.64|0
1753209900000|2025-07-22 18:45:00|1415.63|1413.63|1414.87|1412.87|1415.75|1413.75|1414.44|1412.44|0
1753210200000|2025-07-22 18:50:00|1415.1|1413.1|1418.86|1416.86|1419.3|1417.3|1415.1|1413.1|0
1753210500000|2025-07-22 18:55:00|1419.09|1417.09|1417.75|1415.75|1419.52|1417.52|1417.67|1415.67|0
1753210800000|2025-07-22 19:00:00|1417.52|1415.52|1416.59|1414.59|1418.83|1416.83|1416.11|1414.11|0
1753211100000|2025-07-22 19:05:00|1416.82|1414.82|1416.64|1414.64|1416.88|1414.88|1415.11|1413.11|0
1753211400000|2025-07-22 19:10:00|1416.87|1414.87|1415.08|1413.08|1417.69|1415.69|1414.82|1412.82|0
1753211700000|2025-07-22 19:15:00|1415.31|1413.31|1415.81|1413.81|1416.19|1414.19|1414.37|1412.37|0
1753212000000|2025-07-22 19:20:00|1415.58|1413.58|1416.68|1414.68|1417.64|1415.64|1415.26|1413.26|0
1753212300000|2025-07-22 19:25:00|1416.45|1414.45|1416.52|1414.52|1417.17|1415.17|1415.69|1413.69|0
1753212600000|2025-07-22 19:30:00|1416.29|1414.29|1417.13|1415.13|1417.54|1415.54|1415.2|1413.2|0
1753212900000|2025-07-22 19:35:00|1417.35|1415.35|1419.14|1417.14|1420.14|1418.14|1416.95|1414.95|0
1753213200000|2025-07-22 19:40:00|1419.37|1417.37|1417.83|1415.83|1419.37|1417.37|1417.51|1415.51|0
1753213500000|2025-07-22 19:45:00|1418.06|1416.06|1417.98|1415.98|1418.62|1416.62|1415.38|1413.38|0
1753213800000|2025-07-22 19:50:00|1418.32|1416.32|1415.63|1413.63|1418.45|1416.45|1414.66|1412.66|0
1753214100000|2025-07-22 19:55:00|1415.2|1413.2|1413.71|1411.71|1420.26|1418.26|1413.71|1411.71|0
1753214400000|2025-07-22 20:00:00|1412.34|1410.34|1413.82|1411.82|1413.82|1411.82|1410.98|1408.98|0
1753214700000|2025-07-22 20:05:00|1413.56|1411.56|1412.91|1410.91|1413.56|1411.56|1411.99|1409.99|0
1753215000000|2025-07-22 20:10:00|1413.32|1411.32|1411.88|1409.88|1413.32|1411.32|1411.79|1409.79|0
1753215300000|2025-07-22 20:15:00|1412.11|1410.11|1411.46|1409.46|1412.91|1410.91|1411.16|1409.16|0
1753215600000|2025-07-22 20:20:00|1411.69|1409.69|1413.03|1411.03|1413.3|1411.3|1410.77|1408.77|0
1753215900000|2025-07-22 20:25:00|1413.26|1411.26|1413.15|1411.15|1413.85|1411.85|1412.7|1410.7|0
1753216200000|2025-07-22 20:30:00|1412.92|1410.92|1413.25|1411.25|1413.93|1411.93|1412.82|1410.82|0
1753216500000|2025-07-22 20:35:00|1413.34|1411.34|1413.65|1411.65|1414.59|1412.59|1412.79|1410.79|0
1753216800000|2025-07-22 20:40:00|1413.88|1411.88|1414.67|1412.67|1414.67|1412.67|1413.74|1411.74|0
1753217100000|2025-07-22 20:45:00|1414.44|1412.44|1413.74|1411.74|1415|1413|1413.67|1411.67|0
1753217400000|2025-07-22 20:50:00|1413.51|1411.51|1414.35|1412.35|1414.58|1412.58|1412.63|1410.63|0
1753217700000|2025-07-22 20:55:00|1414.88|1412.28|1415.57|1412.97|1415.57|1412.97|1414.2|1411.6|0
1753218000000|2025-07-22 21:00:00|1415.42|1412.82|1414.92|1412.32|1415.42|1412.82|1414.75|1412.15|0
1753218300000|2025-07-22 21:05:00|1414.83|1412.23|1415.08|1412.48|1415.21|1412.61|1414.83|1412.23|0
1753218600000|2025-07-22 21:10:00|1415.12|1412.52|1415|1412.4|1415.38|1412.78|1415|1412.4|0
1753218900000|2025-07-22 21:15:00|1415.08|1412.48|1415.25|1412.65|1415.33|1412.73|1415.08|1412.48|0
1753219200000|2025-07-22 21:20:00|1415.21|1412.61|1415.29|1412.69|1415.62|1413.02|1415.2|1412.6|0
1753219500000|2025-07-22 21:25:00|1415.2|1412.6|1414.91|1412.31|1415.29|1412.69|1414.62|1412.02|0
1753219800000|2025-07-22 21:30:00|1414.96|1412.36|1414.83|1412.23|1414.96|1412.36|1414.83|1412.23|0
1753220100000|2025-07-22 21:35:00|1414.78|1412.18|1414.83|1412.23|1414.95|1412.35|1414.7|1412.1|0
1753220400000|2025-07-22 21:40:00|1414.78|1412.18|1414.74|1412.14|1414.83|1412.23|1414.7|1412.1|0
1753220700000|2025-07-22 21:45:00|1414.72|1412.12|1414.8|1412.2|1414.89|1412.29|1414.72|1412.12|0
1753221000000|2025-07-22 21:50:00|1414.84|1412.24|1414.91|1412.31|1415.01|1412.41|1414.8|1412.2|0
1753221300000|2025-07-22 21:55:00|1414.95|1412.35|1414.9|1412.3|1414.97|1412.37|1414.89|1412.29|0
1753221600000|2025-07-22 22:00:00|1414.87|1412.27|1417.27|1414.67|1417.95|1415.35|1414.64|1412.04|0
1753221900000|2025-07-22 22:05:00|1417.38|1414.78|1415.55|1412.95|1417.38|1414.78|1414.87|1412.27|0
1753222200000|2025-07-22 22:10:00|1415.44|1412.84|1414.98|1412.38|1415.55|1412.95|1414.41|1411.81|0
1753222500000|2025-07-22 22:15:00|1415.09|1412.49|1414.53|1411.93|1415.89|1413.29|1414.3|1411.7|0
1753222800000|2025-07-22 22:20:00|1414.3|1411.7|1414.3|1411.7|1415.44|1412.84|1413.84|1411.24|0
1753223100000|2025-07-22 22:25:00|1414.52|1411.92|1413.61|1411.01|1414.52|1411.92|1413.38|1410.78|0
1753223400000|2025-07-22 22:30:00|1413.84|1411.24|1413.61|1411.01|1413.84|1411.24|1412.47|1409.87|0
1753223700000|2025-07-22 22:35:00|1413.84|1411.24|1413.15|1410.55|1414.07|1411.47|1412.81|1410.21|0
1753224000000|2025-07-22 22:40:00|1413.38|1410.78|1412.7|1410.1|1413.38|1410.78|1412.47|1409.87|0
1753224300000|2025-07-22 22:45:00|1412.47|1409.87|1411.66|1409.06|1412.58|1409.98|1411.66|1409.06|0
1753224600000|2025-07-22 22:50:00|1411.44|1408.84|1412.69|1410.09|1412.69|1410.09|1411.33|1408.73|0
1753224900000|2025-07-22 22:55:00|1412.47|1409.87|1412.92|1410.32|1413.15|1410.55|1412.46|1409.86|0
1753225200000|2025-07-22 23:00:00|1413.03|1410.43|1413.83|1411.23|1414.29|1411.69|1412.8|1410.2|0
1753225500000|2025-07-22 23:05:00|1414.06|1411.46|1414.29|1411.69|1414.97|1412.37|1413.6|1411|0
1753225800000|2025-07-22 23:10:00|1414.51|1411.91|1421.92|1419.32|1425.58|1422.98|1414.29|1411.69|0
1753226100000|2025-07-22 23:15:00|1422.5|1419.9|1425.01|1422.41|1425.8|1423.2|1422.5|1419.9|0
1753226400000|2025-07-22 23:20:00|1424.78|1422.18|1426.03|1423.43|1428.89|1426.29|1423.87|1421.27|0
1753226700000|2025-07-22 23:25:00|1426.15|1423.55|1424.32|1421.72|1427.52|1424.92|1423.86|1421.26|0
1753227000000|2025-07-22 23:30:00|1424.43|1421.83|1423.18|1420.58|1424.43|1421.83|1422.27|1419.67|0
1753227300000|2025-07-22 23:35:00|1422.95|1420.35|1424.32|1421.72|1425|1422.4|1422.49|1419.89|0
1753227600000|2025-07-22 23:40:00|1424.55|1421.95|1424.55|1421.95|1426.37|1423.77|1424.32|1421.72|0
1753227900000|2025-07-22 23:45:00|1425|1422.4|1425.69|1423.09|1426.14|1423.54|1423.86|1421.26|0
1753228200000|2025-07-22 23:50:00|1425.92|1423.32|1428.66|1426.06|1429.34|1426.74|1425.46|1422.86|0
1753228500000|2025-07-22 23:55:00|1428.43|1425.83|1428.88|1426.28|1430.03|1427.43|1428.08|1425.48|0
1753228800000|2025-07-23 00:00:00|1429.34|1426.74|1424.54|1421.94|1429.34|1426.74|1423.86|1421.26|0
1753229100000|2025-07-23 00:05:00|1424.65|1422.05|1424.54|1421.94|1425.23|1422.63|1422.26|1419.66|0
1753229400000|2025-07-23 00:10:00|1424.31|1421.71|1421.8|1419.2|1424.31|1421.71|1421.45|1418.85|0
1753229700000|2025-07-23 00:15:00|1421.91|1419.31|1419.83|1417.83|1422.03|1419.66|1419.45|1417.45|0
1753230000000|2025-07-23 00:20:00|1419.6|1417.6|1420.48|1418.48|1420.79|1418.79|1419.48|1417.48|0
1753230300000|2025-07-23 00:25:00|1420.71|1418.71|1418.43|1416.43|1421.08|1419.08|1417.57|1415.57|0
1753230600000|2025-07-23 00:30:00|1418.54|1416.54|1418.92|1416.92|1420.11|1418.11|1418.28|1416.28|0
1753230900000|2025-07-23 00:35:00|1419.15|1417.15|1418.91|1416.91|1419.99|1417.99|1418.11|1416.11|0
1753231200000|2025-07-23 00:40:00|1419.02|1417.02|1419.11|1417.11|1420.63|1418.63|1418.25|1416.25|0
1753231500000|2025-07-23 00:45:00|1419.34|1417.34|1420.34|1418.34|1421.1|1419.1|1419.24|1417.24|0
1753231800000|2025-07-23 00:50:00|1420.23|1418.23|1420.38|1418.38|1420.65|1418.65|1419.27|1417.27|0
1753232100000|2025-07-23 00:55:00|1420.72|1418.72|1417.79|1415.79|1420.84|1418.84|1417.12|1415.12|0
1753232400000|2025-07-23 01:00:00|1417.33|1415.33|1417.12|1415.12|1418.35|1416.35|1416.17|1414.17|0
1753232700000|2025-07-23 01:05:00|1417|1415|1418.49|1416.49|1418.95|1416.95|1416.05|1414.05|0
1753233000000|2025-07-23 01:10:00|1418.26|1416.26|1420.95|1418.95|1421.22|1419.22|1418.26|1416.26|0
1753233300000|2025-07-23 01:15:00|1420.75|1418.75|1422.8|1420.8|1423.39|1421.39|1420.75|1418.75|0
1753233600000|2025-07-23 01:20:00|1422.68|1420.68|1423.52|1421.52|1424.08|1422.08|1422.41|1420.41|0
1753233900000|2025-07-23 01:25:00|1423.75|1421.75|1423.53|1421.53|1424.11|1422.11|1423.13|1421.13|0
1753234200000|2025-07-23 01:30:00|1423.42|1421.42|1424.13|1422.13|1424.39|1422.39|1422.08|1420.08|0
1753234500000|2025-07-23 01:35:00|1424.01|1422.01|1424.54|1422.54|1425.47|1423.47|1423.82|1421.82|0
1753234800000|2025-07-23 01:40:00|1424.42|1422.42|1425.47|1423.47|1425.7|1423.7|1424.19|1422.19|0
1753235100000|2025-07-23 01:45:00|1425.59|1423.59|1425.01|1423.01|1426.25|1424.25|1424.46|1422.46|0
1753235400000|2025-07-23 01:50:00|1424.78|1422.78|1426.68|1424.68|1427.23|1425.23|1423.9|1421.9|0
1753235700000|2025-07-23 01:55:00|1426.79|1424.79|1426.97|1424.97|1426.99|1424.99|1426.36|1424.36|0
1753236000000|2025-07-23 02:00:00|1426.74|1424.74|1426.16|1424.16|1426.97|1424.97|1425.84|1423.84|0
1753236300000|2025-07-23 02:05:00|1426.14|1424.14|1425.8|1423.8|1426.7|1424.7|1424.98|1422.98|0
1753236600000|2025-07-23 02:10:00|1425.58|1423.58|1423.89|1421.89|1426.01|1424.01|1423.89|1421.89|0
1753236900000|2025-07-23 02:15:00|1423.66|1421.66|1423.71|1421.71|1423.94|1421.94|1422.69|1420.69|0
1753237200000|2025-07-23 02:20:00|1423.62|1421.62|1424.82|1422.82|1425.44|1423.44|1423.45|1421.45|0
1753237500000|2025-07-23 02:25:00|1424.92|1422.92|1424.55|1422.55|1425.26|1423.26|1424.03|1422.03|0
1753237800000|2025-07-23 02:30:00|1424.5|1422.5|1425.02|1423.02|1425.89|1423.89|1424.5|1422.5|0
1753238100000|2025-07-23 02:35:00|1424.79|1422.79|1424.91|1422.91|1425.54|1423.54|1424.79|1422.79|0
1753238400000|2025-07-23 02:40:00|1424.79|1422.79|1424.41|1422.41|1424.88|1422.88|1424|1422|0
1753238700000|2025-07-23 02:45:00|1424.63|1422.63|1424.29|1422.29|1424.86|1422.86|1423.64|1421.64|0
1753239000000|2025-07-23 02:50:00|1424.51|1422.51|1425.92|1423.92|1426.01|1424.01|1424.51|1422.51|0
1753239300000|2025-07-23 02:55:00|1426.15|1424.15|1426.24|1424.24|1427.05|1425.05|1425.9|1423.9|0
1753239600000|2025-07-23 03:00:00|1426.28|1424.28|1425.43|1423.43|1426.73|1424.73|1425.12|1423.12|0
1753239900000|2025-07-23 03:05:00|1425.39|1423.39|1425.9|1423.9|1426.14|1424.14|1425.04|1423.04|0
1753240200000|2025-07-23 03:10:00|1425.91|1423.91|1427.25|1425.25|1427.25|1425.25|1425.91|1423.91|0
1753240500000|2025-07-23 03:15:00|1427.36|1425.36|1426.98|1424.98|1427.48|1425.48|1426.68|1424.68|0
1753240800000|2025-07-23 03:20:00|1427.26|1425.26|1428.03|1426.03|1428.52|1426.52|1427.16|1425.16|0
1753241100000|2025-07-23 03:25:00|1428.26|1426.26|1428.32|1426.32|1429.33|1427.33|1428.19|1426.19|0
1753241400000|2025-07-23 03:30:00|1428.47|1426.47|1426.63|1424.63|1428.47|1426.47|1426.34|1424.34|0
1753241700000|2025-07-23 03:35:00|1426.22|1424.22|1425.94|1423.94|1426.46|1424.46|1424.1|1422.1|0
1753242000000|2025-07-23 03:40:00|1426.05|1424.05|1425.23|1423.23|1426.35|1424.35|1424.99|1422.99|0
1753242300000|2025-07-23 03:45:00|1425|1423|1426.61|1424.61|1426.88|1424.88|1424.53|1422.53|0
1753242600000|2025-07-23 03:50:00|1426.63|1424.63|1426.43|1424.43|1427.13|1425.13|1426.13|1424.13|0
1753242900000|2025-07-23 03:55:00|1426.66|1424.66|1425.2|1423.2|1426.77|1424.77|1424.82|1422.82|0
1753243200000|2025-07-23 04:00:00|1424.63|1422.63|1425.78|1423.78|1425.82|1423.82|1424.63|1422.63|0
1753243500000|2025-07-23 04:05:00|1425.66|1423.66|1424.31|1422.31|1425.94|1423.94|1424.2|1422.2|0
1753243800000|2025-07-23 04:10:00|1424.53|1422.53|1424.95|1422.95|1425.22|1423.22|1423.87|1421.87|0
1753244100000|2025-07-23 04:15:00|1425.06|1423.06|1426.02|1424.02|1426.43|1424.43|1423.88|1421.88|0
1753244400000|2025-07-23 04:20:00|1425.88|1423.88|1425.26|1423.26|1426.11|1424.11|1425|1423|0
1753244700000|2025-07-23 04:25:00|1425.19|1423.19|1425.22|1423.22|1425.66|1423.66|1424.91|1422.91|0
1753245000000|2025-07-23 04:30:00|1425.45|1423.45|1425.96|1423.96|1426.05|1424.05|1424.99|1422.99|0
1753245300000|2025-07-23 04:35:00|1425.83|1423.83|1427.1|1425.1|1427.1|1425.1|1425.54|1423.54|0
1753245600000|2025-07-23 04:40:00|1427.33|1425.33|1427.16|1425.16|1429.01|1427.01|1427.06|1425.06|0
1753245900000|2025-07-23 04:45:00|1426.93|1424.93|1427.95|1425.95|1427.95|1425.95|1426.71|1424.71|0
1753246200000|2025-07-23 04:50:00|1428.06|1426.06|1427.15|1425.15|1428.26|1426.26|1426.87|1424.87|0
1753246500000|2025-07-23 04:55:00|1427.2|1425.2|1428.37|1426.37|1428.47|1426.47|1427.14|1425.14|0
1753246800000|2025-07-23 05:00:00|1428.14|1426.14|1428.16|1426.16|1428.74|1426.74|1427.75|1425.75|0
1753247100000|2025-07-23 05:05:00|1428.02|1426.02|1428.63|1426.63|1428.77|1426.77|1427.19|1425.19|0
1753247400000|2025-07-23 05:10:00|1428.77|1426.77|1428.16|1426.16|1429|1427|1427.85|1425.85|0
1753247700000|2025-07-23 05:15:00|1428.21|1426.21|1428.18|1426.18|1429.2|1427.2|1427.8|1425.8|0
1753248000000|2025-07-23 05:20:00|1427.95|1425.95|1428.1|1426.1|1429.38|1427.38|1427.72|1425.72|0
1753248300000|2025-07-23 05:25:00|1428.11|1426.11|1428.51|1426.51|1428.86|1426.86|1427.77|1425.77|0
1753248600000|2025-07-23 05:30:00|1428.59|1426.59|1428.56|1426.56|1429.58|1427.58|1427.85|1425.85|0
1753248900000|2025-07-23 05:35:00|1429|1427|1428.32|1426.32|1430.28|1428.28|1428.32|1426.32|0
1753249200000|2025-07-23 05:40:00|1428.61|1426.61|1428.13|1426.13|1428.67|1426.67|1427.58|1425.58|0
1753249500000|2025-07-23 05:45:00|1428.12|1426.12|1429.56|1427.56|1430.11|1428.11|1427.9|1425.9|0
1753249800000|2025-07-23 05:50:00|1429.67|1427.67|1428.21|1426.21|1429.84|1427.84|1427.99|1425.99|0
1753250100000|2025-07-23 05:55:00|1428.23|1426.23|1428.36|1426.36|1429.18|1427.18|1428.15|1426.15|0
1753250400000|2025-07-23 06:00:00|1428.59|1426.59|1428.02|1426.02|1428.99|1426.99|1427.79|1425.79|0
1753250700000|2025-07-23 06:05:00|1427.55|1425.55|1428.01|1426.01|1428.4|1426.4|1427.48|1425.48|0
1753251000000|2025-07-23 06:10:00|1427.95|1425.95|1427.45|1425.45|1428.16|1426.16|1427.02|1425.02|0
1753251300000|2025-07-23 06:15:00|1427.68|1425.68|1426.95|1424.95|1427.68|1425.68|1426.83|1424.83|0
1753251600000|2025-07-23 06:20:00|1426.72|1424.72|1426.7|1424.7|1427.75|1425.75|1425.96|1423.96|0
1753251900000|2025-07-23 06:25:00|1426.47|1424.47|1428.03|1426.03|1428.44|1426.44|1426.22|1424.22|0
1753252200000|2025-07-23 06:30:00|1427.68|1425.68|1427.76|1425.76|1427.99|1425.99|1426.53|1424.53|0
1753252500000|2025-07-23 06:35:00|1427.75|1425.75|1428.1|1426.1|1428.7|1426.7|1427.42|1425.42|0
1753252800000|2025-07-23 06:40:00|1428.33|1426.33|1429.33|1427.33|1429.79|1427.79|1428.15|1426.15|0
1753253100000|2025-07-23 06:45:00|1429.44|1427.44|1429.63|1427.63|1430.26|1428.26|1429.2|1427.2|0
1753253400000|2025-07-23 06:50:00|1429.75|1427.75|1429.22|1427.22|1430.06|1428.06|1428.9|1426.9|0
1753253700000|2025-07-23 06:55:00|1429.62|1427.62|1430.36|1428.36|1431.18|1429.18|1428.9|1426.9|0
1753254000000|2025-07-23 07:00:00|1430.48|1428.48|1429.32|1427.32|1430.48|1428.48|1428.47|1426.47|0
1753254300000|2025-07-23 07:05:00|1429.55|1427.55|1430.63|1428.63|1431.85|1429.85|1429.37|1427.37|0
1753254600000|2025-07-23 07:10:00|1430.4|1428.4|1430.14|1428.14|1430.66|1428.66|1429.62|1427.62|0
1753254900000|2025-07-23 07:15:00|1430.36|1428.36|1431.26|1429.26|1432.62|1430.62|1430.29|1428.29|0
1753255200000|2025-07-23 07:20:00|1431.37|1429.37|1430.64|1428.64|1432.8|1430.8|1430.28|1428.28|0
1753255500000|2025-07-23 07:25:00|1430.87|1428.87|1429.62|1427.62|1431.09|1429.09|1429.07|1427.07|0
1753255800000|2025-07-23 07:30:00|1429.96|1427.96|1428.26|1426.26|1430.38|1428.38|1427.3|1425.3|0
1753256100000|2025-07-23 07:35:00|1427.8|1425.8|1427.94|1425.94|1428.83|1426.83|1427|1425|0
1753256400000|2025-07-23 07:40:00|1427.54|1425.54|1428.62|1426.62|1428.81|1426.81|1426.96|1424.96|0
1753256700000|2025-07-23 07:45:00|1428.39|1426.39|1426.88|1424.88|1428.66|1426.66|1426.88|1424.88|0
1753257000000|2025-07-23 07:50:00|1427.24|1425.24|1426.88|1424.88|1428.03|1426.03|1426.69|1424.69|0
1753257300000|2025-07-23 07:55:00|1426.99|1424.99|1427.11|1425.11|1427.61|1425.61|1426.4|1424.4|0
1753257600000|2025-07-23 08:00:00|1426.65|1424.65|1429.49|1427.49|1429.67|1427.67|1426.65|1424.65|0
1753257900000|2025-07-23 08:05:00|1429.51|1427.51|1430.05|1428.05|1431.22|1429.22|1428.73|1426.73|0
1753258200000|2025-07-23 08:10:00|1430.28|1428.28|1432.21|1430.21|1432.52|1430.52|1430.13|1428.13|0
1753258500000|2025-07-23 08:15:00|1431.98|1429.98|1432.17|1430.17|1432.33|1430.33|1431.5|1429.5|0
1753258800000|2025-07-23 08:20:00|1431.94|1429.94|1433.57|1431.57|1433.72|1431.72|1431.4|1429.4|0
1753259100000|2025-07-23 08:25:00|1433.92|1431.92|1433.69|1431.69|1435.13|1433.13|1433.11|1431.11|0
1753259400000|2025-07-23 08:30:00|1433.8|1431.8|1432.83|1430.83|1433.8|1431.8|1432.58|1430.58|0
1753259700000|2025-07-23 08:35:00|1432.82|1430.82|1432.18|1430.18|1432.83|1430.83|1432.07|1430.07|0
1753260000000|2025-07-23 08:40:00|1432.07|1430.07|1433.87|1431.87|1434.01|1432.01|1431.92|1429.92|0
1753260300000|2025-07-23 08:45:00|1433.98|1431.98|1435.66|1433.66|1436.7|1434.7|1433.8|1431.8|0
1753260600000|2025-07-23 08:50:00|1435.71|1433.71|1434.79|1432.79|1436.21|1434.21|1434.39|1432.39|0
1753260900000|2025-07-23 08:55:00|1434.56|1432.56|1436.63|1434.63|1436.63|1434.63|1434.56|1432.56|0
1753261200000|2025-07-23 09:00:00|1436.4|1434.4|1437.08|1435.08|1438.07|1436.07|1436.19|1434.19|0
1753261500000|2025-07-23 09:05:00|1437.11|1435.11|1437.18|1435.18|1438.09|1436.09|1436.97|1434.97|0
1753261800000|2025-07-23 09:10:00|1437.14|1435.14|1435.79|1433.79|1437.52|1435.52|1435.77|1433.77|0
1753262100000|2025-07-23 09:15:00|1436.02|1434.02|1436.9|1434.9|1437.27|1435.27|1435.59|1433.59|0
1753262400000|2025-07-23 09:20:00|1436.64|1434.64|1436.08|1434.08|1436.88|1434.88|1435.23|1433.23|0
1753262700000|2025-07-23 09:25:00|1435.85|1433.85|1433.91|1431.91|1435.85|1433.85|1433.91|1431.91|0
1753263000000|2025-07-23 09:30:00|1434.22|1432.22|1434.16|1432.16|1434.36|1432.36|1433.65|1431.65|0
1753263300000|2025-07-23 09:35:00|1434.2|1432.2|1434.75|1432.75|1434.96|1432.96|1433.96|1431.96|0
1753263600000|2025-07-23 09:40:00|1434.98|1432.98|1434.95|1432.95|1434.98|1432.98|1434.26|1432.26|0
1753263900000|2025-07-23 09:45:00|1434.72|1432.72|1435.2|1433.2|1435.7|1433.7|1434.61|1432.61|0
1753264200000|2025-07-23 09:50:00|1435.34|1433.34|1436.42|1434.42|1436.66|1434.66|1435.2|1433.2|0
1753264500000|2025-07-23 09:55:00|1436.65|1434.65|1436.44|1434.44|1437.13|1435.13|1436.24|1434.24|0
1753264800000|2025-07-23 10:00:00|1436.52|1434.52|1436.72|1434.72|1437.99|1435.99|1436.23|1434.23|0
1753265100000|2025-07-23 10:05:00|1436.69|1434.69|1435.92|1433.92|1436.69|1434.69|1435.57|1433.57|0
1753265400000|2025-07-23 10:10:00|1435.98|1433.98|1435.37|1433.37|1436.49|1434.49|1435.37|1433.37|0
1753265700000|2025-07-23 10:15:00|1435.39|1433.39|1435.5|1433.5|1436.09|1434.09|1435.02|1433.02|0
1753266000000|2025-07-23 10:20:00|1435.38|1433.38|1435.76|1433.76|1437.88|1435.88|1435.28|1433.28|0
1753266300000|2025-07-23 10:25:00|1435.79|1433.79|1436.68|1434.68|1437.19|1435.19|1435.74|1433.74|0
1753266600000|2025-07-23 10:30:00|1436.82|1434.82|1437.51|1435.51|1438.75|1436.75|1436.56|1434.56|0
1753266900000|2025-07-23 10:35:00|1437.62|1435.62|1437.72|1435.72|1437.96|1435.96|1436.93|1434.93|0
1753267200000|2025-07-23 10:40:00|1437.49|1435.49|1436.95|1434.95|1437.94|1435.94|1436.6|1434.6|0
1753267500000|2025-07-23 10:45:00|1437.08|1435.08|1436.28|1434.28|1437.52|1435.52|1436.28|1434.28|0
1753267800000|2025-07-23 10:50:00|1436.51|1434.51|1434.81|1432.81|1437.01|1435.01|1434.8|1432.8|0
1753268100000|2025-07-23 10:55:00|1435.04|1433.04|1434.83|1432.83|1435.97|1433.97|1434.58|1432.58|0
1753268400000|2025-07-23 11:00:00|1434.94|1432.94|1435.09|1433.09|1435.4|1433.4|1434.32|1432.32|0
1753268700000|2025-07-23 11:05:00|1434.97|1432.97|1430.59|1428.59|1435.36|1433.36|1428.98|1426.98|0
1753269000000|2025-07-23 11:10:00|1430.82|1428.82|1432.44|1430.44|1434.37|1432.37|1430.13|1428.13|0
1753269300000|2025-07-23 11:15:00|1432.21|1430.21|1432.27|1430.27|1432.5|1430.5|1430.73|1428.73|0
1753269600000|2025-07-23 11:20:00|1432.04|1430.04|1433.1|1431.1|1433.49|1431.49|1431.32|1429.32|0
1753269900000|2025-07-23 11:25:00|1433.21|1431.21|1432.67|1430.67|1433.63|1431.63|1432.49|1430.49|0
1753270200000|2025-07-23 11:30:00|1432.44|1430.44|1432.5|1430.5|1433.42|1431.42|1431.55|1429.55|0
1753270500000|2025-07-23 11:35:00|1432.27|1430.27|1434.25|1432.25|1434.71|1432.71|1431.76|1429.76|0
1753270800000|2025-07-23 11:40:00|1434.02|1432.02|1433.37|1431.37|1435.14|1433.14|1432.05|1430.05|0
1753271100000|2025-07-23 11:45:00|1433.71|1431.71|1434.01|1432.01|1434.37|1432.37|1433.26|1431.26|0
1753271400000|2025-07-23 11:50:00|1433.78|1431.78|1434.13|1432.13|1434.81|1432.81|1433.71|1431.71|0
1753271700000|2025-07-23 11:55:00|1434.36|1432.36|1434.68|1432.68|1434.89|1432.89|1433.84|1431.84|0
1753272000000|2025-07-23 12:00:00|1434.45|1432.45|1436.78|1434.78|1436.9|1434.9|1434.08|1432.08|0
1753272300000|2025-07-23 12:05:00|1436.9|1434.9|1434.73|1432.73|1437.08|1435.08|1434.68|1432.68|0
1753272600000|2025-07-23 12:10:00|1434.5|1432.5|1435.74|1433.74|1436|1434|1433.69|1431.69|0
1753272900000|2025-07-23 12:15:00|1435.62|1433.62|1435.64|1433.64|1435.99|1433.99|1434.77|1432.77|0
1753273200000|2025-07-23 12:20:00|1435.62|1433.62|1434.05|1432.05|1435.76|1433.76|1433.82|1431.82|0
1753273500000|2025-07-23 12:25:00|1434.16|1432.16|1435.77|1433.77|1436.03|1434.03|1433.65|1431.65|0
1753273800000|2025-07-23 12:30:00|1434.73|1432.73|1432.89|1430.89|1435.57|1433.57|1432.88|1430.88|0
1753274100000|2025-07-23 12:35:00|1433.12|1431.12|1432.27|1430.27|1434.43|1432.43|1432.07|1430.07|0
1753274400000|2025-07-23 12:40:00|1432.55|1430.55|1433.64|1431.64|1433.99|1431.99|1431.38|1429.38|0
1753274700000|2025-07-23 12:45:00|1433.41|1431.41|1433.84|1431.84|1435.08|1433.08|1433|1431|0
1753275000000|2025-07-23 12:50:00|1433.72|1431.72|1432.74|1430.74|1434.77|1432.77|1432.43|1430.43|0
1753275300000|2025-07-23 12:55:00|1432.51|1430.51|1434.4|1432.4|1434.85|1432.85|1432.51|1430.51|0
1753275600000|2025-07-23 13:00:00|1434.05|1432.05|1435.59|1433.59|1435.59|1433.59|1433.73|1431.73|0
1753275900000|2025-07-23 13:05:00|1435.37|1433.37|1435.46|1433.46|1435.78|1433.78|1434.52|1432.52|0
1753276200000|2025-07-23 13:10:00|1435.34|1433.34|1434.57|1432.57|1436.36|1434.36|1433.82|1431.82|0
1753276500000|2025-07-23 13:15:00|1434.34|1432.34|1435.1|1433.1|1435.45|1433.45|1432.7|1430.7|0
1753276800000|2025-07-23 13:20:00|1435.33|1433.33|1439.57|1436.97|1439.57|1437.29|1435.07|1433.07|0
1753277100000|2025-07-23 13:25:00|1439.8|1437.2|1437.97|1435.37|1439.8|1437.2|1436.82|1434.22|0
1753277400000|2025-07-23 13:30:00|1433.97|1431.97|1433.47|1431.47|1433.97|1431.97|1431.02|1429.02|0
1753277700000|2025-07-23 13:35:00|1433.63|1431.63|1435.28|1433.28|1436.13|1434.13|1431.12|1429.12|0
1753278000000|2025-07-23 13:40:00|1435.05|1433.05|1429.57|1427.57|1435.28|1433.28|1429.57|1427.57|0
1753278300000|2025-07-23 13:45:00|1429.34|1427.34|1425.72|1423.72|1429.34|1427.34|1424.32|1422.32|0
1753278600000|2025-07-23 13:50:00|1425.83|1423.83|1424.68|1422.68|1426.98|1424.98|1423.41|1421.41|0
1753278900000|2025-07-23 13:55:00|1424.91|1422.91|1422.58|1420.58|1425.49|1423.49|1420.95|1418.95|0
1753279200000|2025-07-23 14:00:00|1422.36|1420.36|1422.79|1420.79|1424.05|1422.05|1419.48|1417.48|0
1753279500000|2025-07-23 14:05:00|1422.56|1420.56|1426.35|1424.35|1427.27|1425.27|1422.56|1420.56|0
1753279800000|2025-07-23 14:10:00|1426.12|1424.12|1422.3|1420.3|1426.95|1424.95|1422.01|1420.01|0
1753280100000|2025-07-23 14:15:00|1422.08|1420.08|1424.82|1422.82|1428.56|1426.56|1421.85|1419.85|0
1753280400000|2025-07-23 14:20:00|1424.59|1422.59|1426.77|1424.77|1426.77|1424.77|1422.92|1420.92|0
1753280700000|2025-07-23 14:25:00|1427|1425|1429.2|1427.2|1429.2|1427.2|1426.69|1424.69|0
1753281000000|2025-07-23 14:30:00|1429.43|1427.43|1423.69|1421.69|1429.66|1427.66|1423.69|1421.69|0
1753281300000|2025-07-23 14:35:00|1423.46|1421.46|1425.83|1423.83|1426.1|1424.1|1423.14|1421.14|0
1753281600000|2025-07-23 14:40:00|1425.61|1423.61|1425.64|1423.64|1427.23|1425.23|1424.61|1422.61|0
1753281900000|2025-07-23 14:45:00|1425.41|1423.41|1425.84|1423.84|1427.61|1425.61|1424.89|1422.89|0
1753282200000|2025-07-23 14:50:00|1426.07|1424.07|1428.27|1426.27|1428.59|1426.59|1424.96|1422.96|0
1753282500000|2025-07-23 14:55:00|1428.04|1426.04|1429.02|1427.02|1429.46|1427.46|1426.63|1424.63|0
1753282800000|2025-07-23 15:00:00|1428.79|1426.79|1428.69|1426.69|1430.86|1428.86|1426.4|1424.4|0
1753283100000|2025-07-23 15:05:00|1428.46|1426.46|1427.41|1425.41|1429.7|1427.7|1426.97|1424.97|0
1753283400000|2025-07-23 15:10:00|1426.95|1424.95|1427.56|1425.56|1428.48|1426.48|1426.95|1424.95|0
1753283700000|2025-07-23 15:15:00|1427.79|1425.79|1426.72|1424.72|1428.54|1426.54|1425.36|1423.36|0
1753284000000|2025-07-23 15:20:00|1426.95|1424.95|1428.81|1426.81|1429.48|1427.48|1426.02|1424.02|0
1753284300000|2025-07-23 15:25:00|1428.58|1426.58|1429.98|1427.98|1429.98|1427.98|1428.28|1426.28|0
1753284600000|2025-07-23 15:30:00|1430.09|1428.09|1429.35|1427.35|1431.36|1429.36|1428.47|1426.47|0
1753284900000|2025-07-23 15:35:00|1429.12|1427.12|1427.64|1425.64|1430.27|1428.27|1426.44|1424.44|0
1753285200000|2025-07-23 15:40:00|1427.87|1425.87|1428.22|1426.22|1428.92|1426.92|1426.54|1424.54|0
1753285500000|2025-07-23 15:45:00|1427.99|1425.99|1430.64|1428.64|1431.07|1429.07|1427.97|1425.97|0
1753285800000|2025-07-23 15:50:00|1430.87|1428.87|1438.86|1436.86|1444.34|1442.34|1429.81|1427.81|0
1753286100000|2025-07-23 15:55:00|1440.7|1438.7|1441.94|1439.14|1448.36|1445.56|1437.25|1435.25|0
1753286400000|2025-07-23 16:00:00|1441.02|1438.22|1445.85|1443.05|1446.15|1443.35|1439.74|1436.94|0
1753286700000|2025-07-23 16:05:00|1446.08|1443.28|1444.7|1441.9|1446.62|1443.82|1443.31|1440.51|0
1753287000000|2025-07-23 16:10:00|1444.93|1442.13|1440.34|1437.54|1445.15|1442.35|1439.74|1436.94|0
1753287300000|2025-07-23 16:15:00|1440.8|1438|1441.69|1439.29|1442.64|1439.84|1437.83|1435.43|0
1753287600000|2025-07-23 16:20:00|1441.46|1439.06|1437.45|1435.45|1441.91|1439.51|1434.79|1432.79|0
1753287900000|2025-07-23 16:25:00|1437.91|1435.91|1437.63|1435.63|1438.97|1436.97|1435.99|1433.99|0
1753288200000|2025-07-23 16:30:00|1437.4|1435.4|1434.56|1432.56|1437.4|1435.4|1434.56|1432.56|0
1753288500000|2025-07-23 16:35:00|1434.79|1432.79|1437.43|1435.43|1437.72|1435.72|1434.56|1432.56|0
1753288800000|2025-07-23 16:40:00|1437.2|1435.2|1439.81|1437.81|1440.03|1438.03|1436.26|1434.26|0
1753289100000|2025-07-23 16:45:00|1439.58|1437.58|1438.95|1436.95|1440.97|1438.97|1437.81|1435.81|0
1753289400000|2025-07-23 16:50:00|1439.41|1437.41|1438.8|1436.8|1439.84|1437.84|1438.12|1436.12|0
1753289700000|2025-07-23 16:55:00|1438.06|1436.06|1439.22|1437.22|1440.02|1438.02|1437.84|1435.84|0
1753290000000|2025-07-23 17:00:00|1438.8|1436.8|1440.99|1438.99|1441.46|1439.46|1438.05|1436.05|0
1753290300000|2025-07-23 17:05:00|1441.13|1439.13|1440.64|1438.64|1441.59|1439.59|1439.99|1437.99|0
1753290600000|2025-07-23 17:10:00|1440.52|1438.52|1437.19|1435.19|1440.98|1438.98|1434.51|1432.51|0
1753290900000|2025-07-23 17:15:00|1437.31|1435.31|1437.86|1435.86|1438.74|1436.74|1436.16|1434.16|0
1753291200000|2025-07-23 17:20:00|1437.87|1435.87|1441.08|1439.08|1441.38|1439.38|1437.5|1435.5|0
1753291500000|2025-07-23 17:25:00|1440.85|1438.85|1441.26|1439.26|1441.86|1439.86|1440.19|1438.19|0
1753291800000|2025-07-23 17:30:00|1441.03|1439.03|1442.3|1440.3|1442.38|1440.38|1440.66|1438.66|0
1753292100000|2025-07-23 17:35:00|1442.14|1440.14|1443.02|1441.02|1443.07|1441.07|1441.79|1439.79|0
1753292400000|2025-07-23 17:40:00|1443.25|1441.25|1446.52|1444.52|1446.92|1444.92|1442.68|1440.68|0
1753292700000|2025-07-23 17:45:00|1446.75|1444.75|1446.99|1444.99|1447.83|1445.83|1445.77|1443.77|0
1753293000000|2025-07-23 17:50:00|1447.22|1445.22|1445.74|1443.74|1448.23|1446.23|1438.88|1436.88|0
1753293300000|2025-07-23 17:55:00|1445.97|1443.97|1445.2|1443.2|1446.79|1444.79|1444.84|1442.84|0
1753293600000|2025-07-23 18:00:00|1445.54|1443.54|1447.81|1445.81|1448.1|1446.1|1445.36|1443.36|0
1753293900000|2025-07-23 18:05:00|1448.04|1446.04|1449.01|1447.01|1449.01|1447.01|1447.23|1445.23|0
1753294200000|2025-07-23 18:10:00|1448.74|1446.74|1451.35|1449.35|1451.63|1449.63|1448.51|1446.51|0
1753294500000|2025-07-23 18:15:00|1451.58|1449.58|1450.3|1448.3|1452.5|1450.5|1450.3|1448.3|0
1753294800000|2025-07-23 18:20:00|1450.41|1448.41|1452.99|1450.99|1453.75|1451.75|1450.41|1448.41|0
1753295100000|2025-07-23 18:25:00|1453.16|1451.16|1452.11|1450.11|1455.56|1453.56|1451.62|1449.62|0
1753295400000|2025-07-23 18:30:00|1451.41|1449.41|1451.56|1449.56|1452.25|1450.25|1450.4|1448.4|0
1753295700000|2025-07-23 18:35:00|1451.33|1449.33|1452.27|1450.27|1452.56|1450.56|1451.08|1449.08|0
1753296000000|2025-07-23 18:40:00|1452.15|1450.15|1453.02|1451.02|1453.83|1451.83|1451.73|1449.73|0
1753296300000|2025-07-23 18:45:00|1453.25|1451.25|1453.48|1451.48|1453.5|1451.5|1452.15|1450.15|0
1753296600000|2025-07-23 18:50:00|1453.25|1451.25|1452.88|1450.88|1453.71|1451.71|1452.12|1450.12|0
1753296900000|2025-07-23 18:55:00|1452.77|1450.77|1451.91|1449.91|1452.98|1450.98|1451.51|1449.51|0
1753297200000|2025-07-23 19:00:00|1452.14|1450.14|1451.48|1449.48|1452.64|1450.64|1451.48|1449.48|0
1753297500000|2025-07-23 19:05:00|1451.02|1449.02|1451.84|1449.84|1452.22|1450.22|1449.54|1447.54|0
1753297800000|2025-07-23 19:10:00|1451.61|1449.61|1452|1450|1452.48|1450.48|1451.38|1449.38|0
1753298100000|2025-07-23 19:15:00|1451.74|1449.74|1451.81|1449.81|1452.15|1450.15|1450.59|1448.59|0
1753298400000|2025-07-23 19:20:00|1451.58|1449.58|1451.66|1449.66|1452.6|1450.6|1451.28|1449.28|0
1753298700000|2025-07-23 19:25:00|1451.83|1449.83|1452.77|1450.77|1453.11|1451.11|1451.57|1449.57|0
1753299000000|2025-07-23 19:30:00|1452.54|1450.54|1451.67|1449.67|1452.81|1450.81|1450.67|1448.67|0
1753299300000|2025-07-23 19:35:00|1451.44|1449.44|1451.06|1449.06|1451.93|1449.93|1450.11|1448.11|0
1753299600000|2025-07-23 19:40:00|1450.96|1448.96|1449.47|1447.47|1451.19|1449.19|1449.05|1447.05|0
1753299900000|2025-07-23 19:45:00|1449.24|1447.24|1451.92|1449.92|1452.47|1450.47|1449.01|1447.01|0
1753300200000|2025-07-23 19:50:00|1451.69|1449.69|1454|1452|1456.23|1454.23|1449.87|1447.87|0
1753300500000|2025-07-23 19:55:00|1454.23|1452.23|1458.38|1456.38|1458.38|1456.38|1453.05|1451.05|0
1753300800000|2025-07-23 20:00:00|1459.53|1457.53|1456.73|1454.73|1466.6|1464.6|1453.76|1451.76|0
1753301100000|2025-07-23 20:05:00|1456.96|1454.96|1457.06|1455.06|1459.19|1457.19|1455.52|1453.52|0
1753301400000|2025-07-23 20:10:00|1457.75|1455.75|1465.04|1463.04|1465.73|1463.73|1456.48|1454.48|0
1753301700000|2025-07-23 20:15:00|1464.35|1462.35|1461.88|1459.88|1465.37|1463.37|1461.65|1459.65|0
1753302000000|2025-07-23 20:20:00|1461.65|1459.65|1460.48|1458.48|1461.88|1459.88|1459.76|1457.76|0
1753302300000|2025-07-23 20:25:00|1460.25|1458.25|1458.95|1456.95|1460.8|1458.8|1458.37|1456.37|0
1753302600000|2025-07-23 20:30:00|1459.18|1457.18|1462.14|1460.14|1462.14|1460.14|1458.21|1456.21|0
1753302900000|2025-07-23 20:35:00|1462.37|1460.37|1462.83|1460.83|1464.17|1462.17|1461.84|1459.84|0
1753303200000|2025-07-23 20:40:00|1463.06|1461.06|1467.68|1465.68|1468.69|1466.69|1462.79|1460.79|0
1753303500000|2025-07-23 20:45:00|1467.44|1465.44|1468|1466|1468.43|1466.43|1465.66|1463.66|0
1753303800000|2025-07-23 20:50:00|1468.46|1466.46|1466.5|1464.5|1468.46|1466.46|1466.27|1464.27|0
1753304100000|2025-07-23 20:55:00|1466.57|1463.97|1467.19|1464.59|1468.58|1465.98|1466.27|1463.67|0
1753304400000|2025-07-23 21:00:00|1467.65|1465.05|1467.86|1465.26|1467.95|1465.35|1467.36|1464.76|0
1753304700000|2025-07-23 21:05:00|1467.74|1465.14|1469.25|1466.65|1469.55|1466.95|1467.7|1465.1|0
1753305000000|2025-07-23 21:10:00|1468.88|1466.28|1468.11|1465.51|1469.25|1466.65|1468.11|1465.51|0
1753305300000|2025-07-23 21:15:00|1468.15|1465.55|1467.73|1465.13|1469.04|1466.44|1467.73|1465.13|0
1753305600000|2025-07-23 21:20:00|1467.6|1465|1467.69|1465.09|1468.03|1465.43|1467.6|1465|0
1753305900000|2025-07-23 21:25:00|1467.51|1464.91|1466.62|1464.02|1467.59|1464.99|1466.28|1463.68|0
1753306200000|2025-07-23 21:30:00|1466.57|1463.97|1466.43|1463.83|1466.57|1463.97|1465.88|1463.28|0
1753306500000|2025-07-23 21:35:00|1466.35|1463.75|1466.3|1463.7|1466.85|1464.25|1465.92|1463.32|0
1753306800000|2025-07-23 21:40:00|1466.43|1463.83|1466.6|1464|1466.6|1464|1466.43|1463.83|0
1753307100000|2025-07-23 21:45:00|1466.62|1464.02|1464.35|1461.75|1466.66|1464.06|1463.81|1461.21|0
1753307400000|2025-07-23 21:50:00|1464.47|1461.87|1465.35|1462.75|1466.03|1463.43|1464.05|1461.45|0
1753307700000|2025-07-23 21:55:00|1465.64|1463.04|1464.66|1462.06|1466.06|1463.46|1464.18|1461.58|0
1753308000000|2025-07-23 22:00:00|1465.11|1462.51|1463.39|1460.79|1465.46|1462.86|1462.93|1460.33|0
1753308300000|2025-07-23 22:05:00|1463.5|1460.9|1465.46|1462.86|1465.46|1462.86|1462.93|1460.33|0
1753308600000|2025-07-23 22:10:00|1465.69|1463.09|1465|1462.4|1466.15|1463.55|1464.31|1461.71|0
1753308900000|2025-07-23 22:15:00|1464.77|1462.17|1463.84|1461.24|1464.77|1462.17|1463.38|1460.78|0
1753309200000|2025-07-23 22:20:00|1463.95|1461.35|1464.53|1461.93|1464.53|1461.93|1463.61|1461.01|0
1753309500000|2025-07-23 22:25:00|1464.76|1462.16|1465.22|1462.62|1465.91|1463.31|1464.76|1462.16|0
1753309800000|2025-07-23 22:30:00|1465.33|1462.73|1465.22|1462.62|1465.91|1463.31|1464.07|1461.47|0
1753310100000|2025-07-23 22:35:00|1465.33|1462.73|1464.07|1461.47|1465.33|1462.73|1463.61|1461.01|0
1753310400000|2025-07-23 22:40:00|1464.18|1461.58|1463.95|1461.35|1464.76|1462.16|1463.61|1461.01|0
1753310700000|2025-07-23 22:45:00|1464.18|1461.58|1462.69|1460.09|1464.3|1461.7|1462.57|1459.97|0
1753311000000|2025-07-23 22:50:00|1462.92|1460.32|1462.46|1459.86|1463.38|1460.78|1462.46|1459.86|0
1753311300000|2025-07-23 22:55:00|1462.57|1459.97|1462.92|1460.32|1463.15|1460.55|1462.57|1459.97|0
1753311600000|2025-07-23 23:00:00|1463.15|1460.55|1462.91|1460.31|1463.38|1460.78|1462.45|1459.85|0
1753311900000|2025-07-23 23:05:00|1463.15|1460.55|1464.99|1462.39|1464.99|1462.39|1462.91|1460.31|0
1753312200000|2025-07-23 23:10:00|1465.1|1462.5|1464.29|1461.69|1465.22|1462.62|1464.29|1461.69|0
1753312500000|2025-07-23 23:15:00|1464.4|1461.8|1463.37|1460.77|1464.4|1461.8|1463.14|1460.54|0
1753312800000|2025-07-23 23:20:00|1463.48|1460.88|1463.14|1460.54|1463.83|1461.23|1463.14|1460.54|0
1753313100000|2025-07-23 23:25:00|1463.37|1460.77|1463.14|1460.54|1463.6|1461|1463.14|1460.54|0
1753313400000|2025-07-23 23:30:00|1463.37|1460.77|1464.06|1461.46|1464.06|1461.46|1463.14|1460.54|0
1753313700000|2025-07-23 23:35:00|1463.94|1461.34|1465.21|1462.61|1465.21|1462.61|1463.94|1461.34|0
1753314000000|2025-07-23 23:40:00|1465.44|1462.84|1464.75|1462.15|1465.67|1463.07|1464.52|1461.92|0
1753314300000|2025-07-23 23:45:00|1464.98|1462.38|1465.21|1462.61|1465.21|1462.61|1464.29|1461.69|0
1753314600000|2025-07-23 23:50:00|1465.44|1462.84|1466.13|1463.53|1466.36|1463.76|1465.44|1462.84|0
1753314900000|2025-07-23 23:55:00|1466.01|1463.41|1465.44|1462.84|1466.01|1463.41|1464.98|1462.38|0
1753315200000|2025-07-24 00:00:00|1465.21|1462.61|1462.9|1460.3|1465.21|1462.61|1462.67|1460.07|0
1753315500000|2025-07-24 00:05:00|1462.67|1460.07|1462.9|1460.3|1464.51|1461.91|1462.44|1459.84|0
1753315800000|2025-07-24 00:10:00|1463.13|1460.53|1464.74|1462.14|1464.74|1462.14|1462.9|1460.3|0
1753316100000|2025-07-24 00:15:00|1464.51|1461.91|1464.92|1462.92|1465.56|1463.56|1463.98|1461.56|0
1753316400000|2025-07-24 00:20:00|1464.69|1462.69|1464.27|1462.27|1464.77|1462.77|1463.22|1461.22|0
1753316700000|2025-07-24 00:25:00|1464.39|1462.39|1464.8|1462.8|1465.23|1463.23|1464.26|1462.26|0
1753317000000|2025-07-24 00:30:00|1464.98|1462.98|1464.44|1462.44|1464.98|1462.98|1464.03|1462.03|0
1753317300000|2025-07-24 00:35:00|1464.67|1462.67|1464.91|1462.91|1465.07|1463.07|1464.13|1462.13|0
1753317600000|2025-07-24 00:40:00|1464.79|1462.79|1465.51|1463.51|1465.81|1463.81|1464.42|1462.42|0
1753317900000|2025-07-24 00:45:00|1465.28|1463.28|1465.68|1463.68|1465.74|1463.74|1464.5|1462.5|0
1753318200000|2025-07-24 00:50:00|1465.65|1463.65|1464.38|1462.38|1465.88|1463.88|1463.95|1461.95|0
1753318500000|2025-07-24 00:55:00|1464.15|1462.15|1464.99|1462.99|1465.79|1463.79|1463.92|1461.92|0
1753318800000|2025-07-24 01:00:00|1464.87|1462.87|1466.61|1464.61|1466.94|1464.94|1464.13|1462.13|0
1753319100000|2025-07-24 01:05:00|1466.6|1464.6|1466.42|1464.42|1467.12|1465.12|1465.61|1463.61|0
1753319400000|2025-07-24 01:10:00|1466.29|1464.29|1466.15|1464.15|1466.92|1464.92|1466.04|1464.04|0
1753319700000|2025-07-24 01:15:00|1466.18|1464.18|1467.94|1465.94|1468.33|1466.33|1466.11|1464.11|0
1753320000000|2025-07-24 01:20:00|1468.17|1466.17|1468.42|1466.42|1469.4|1467.4|1468.17|1466.17|0
1753320300000|2025-07-24 01:25:00|1468.48|1466.48|1466.94|1464.94|1469.36|1467.36|1466.94|1464.94|0
1753320600000|2025-07-24 01:30:00|1466.71|1464.71|1467.05|1465.05|1467.55|1465.55|1466.6|1464.6|0
1753320900000|2025-07-24 01:35:00|1466.93|1464.93|1466.53|1464.53|1467.94|1465.94|1466.53|1464.53|0
1753321200000|2025-07-24 01:40:00|1466.87|1464.87|1467.08|1465.08|1467.19|1465.19|1466.45|1464.45|0
1753321500000|2025-07-24 01:45:00|1466.85|1464.85|1466.84|1464.84|1467.57|1465.57|1466.37|1464.37|0
1753321800000|2025-07-24 01:50:00|1466.97|1464.97|1467.18|1465.18|1467.54|1465.54|1466.63|1464.63|0
1753322100000|2025-07-24 01:55:00|1467.05|1465.05|1467.21|1465.21|1467.52|1465.52|1466.74|1464.74|0
1753322400000|2025-07-24 02:00:00|1467.24|1465.24|1468.45|1466.45|1468.47|1466.47|1467.2|1465.2|0
1753322700000|2025-07-24 02:05:00|1468.22|1466.22|1467.8|1465.8|1468.74|1466.74|1467.74|1465.74|0
1753323000000|2025-07-24 02:10:00|1468.13|1466.13|1467.97|1465.97|1468.56|1466.56|1467.13|1465.13|0
1753323300000|2025-07-24 02:15:00|1468.05|1466.05|1468.33|1466.33|1469.24|1467.24|1468.05|1466.05|0
1753323600000|2025-07-24 02:20:00|1468.51|1466.51|1467.06|1465.06|1468.66|1466.66|1466.75|1464.75|0
1753323900000|2025-07-24 02:25:00|1467.18|1465.18|1468.33|1466.33|1468.62|1466.62|1467.06|1465.06|0
1753324200000|2025-07-24 02:30:00|1468.1|1466.1|1467.93|1465.93|1468.87|1466.87|1467.39|1465.39|0
1753324500000|2025-07-24 02:35:00|1468.01|1466.01|1467.44|1465.44|1468.22|1466.22|1467.44|1465.44|0
1753324800000|2025-07-24 02:40:00|1467.67|1465.67|1467.64|1465.64|1467.91|1465.91|1466.83|1464.83|0
1753325100000|2025-07-24 02:45:00|1467.87|1465.87|1467.32|1465.32|1467.87|1465.87|1467.11|1465.11|0
1753325400000|2025-07-24 02:50:00|1467.33|1465.33|1467.31|1465.31|1467.6|1465.6|1467.12|1465.12|0
1753325700000|2025-07-24 02:55:00|1467.42|1465.42|1467.52|1465.52|1467.65|1465.65|1467.18|1465.18|0
1753326000000|2025-07-24 03:00:00|1467.29|1465.29|1466.96|1464.96|1467.56|1465.56|1466.62|1464.62|0
1753326300000|2025-07-24 03:05:00|1466.88|1464.88|1466.53|1464.53|1467.19|1465.19|1466.38|1464.38|0
1753326600000|2025-07-24 03:10:00|1466.64|1464.64|1465.84|1463.84|1466.73|1464.73|1465.84|1463.84|0
1753326900000|2025-07-24 03:15:00|1465.97|1463.97|1466.92|1464.92|1467.3|1465.3|1465.97|1463.97|0
1753327200000|2025-07-24 03:20:00|1466.69|1464.69|1466.79|1464.79|1467.36|1465.36|1466.52|1464.52|0
1753327500000|2025-07-24 03:25:00|1466.67|1464.67|1466.39|1464.39|1466.81|1464.81|1466.39|1464.39|0
1753327800000|2025-07-24 03:30:00|1466.16|1464.16|1465.95|1463.95|1466.34|1464.34|1465.52|1463.52|0
1753328100000|2025-07-24 03:35:00|1465.92|1463.92|1465.79|1463.79|1466.64|1464.64|1465.56|1463.56|0
1753328400000|2025-07-24 03:40:00|1466.02|1464.02|1465.83|1463.83|1466.13|1464.13|1465.67|1463.67|0
1753328700000|2025-07-24 03:45:00|1466.06|1464.06|1463.48|1461.48|1466.06|1464.06|1463.48|1461.48|0
1753329000000|2025-07-24 03:50:00|1463.25|1461.25|1464.09|1462.09|1465.01|1463.01|1463.02|1461.02|0
1753329300000|2025-07-24 03:55:00|1463.86|1461.86|1463.4|1461.4|1464.48|1462.48|1462.96|1460.96|0
1753329600000|2025-07-24 04:00:00|1462.66|1460.66|1464.46|1462.46|1464.46|1462.46|1462.66|1460.66|0
1753329900000|2025-07-24 04:05:00|1464.02|1462.02|1464.54|1462.54|1464.79|1462.79|1463.92|1461.92|0
1753330200000|2025-07-24 04:10:00|1464.77|1462.77|1463.87|1461.87|1464.77|1462.77|1463.87|1461.87|0
1753330500000|2025-07-24 04:15:00|1464.1|1462.1|1463.15|1461.15|1464.29|1462.29|1463.05|1461.05|0
1753330800000|2025-07-24 04:20:00|1463.21|1461.21|1463.16|1461.16|1463.62|1461.62|1462.5|1460.5|0
1753331100000|2025-07-24 04:25:00|1462.86|1460.86|1462.97|1460.97|1464.08|1462.08|1462.78|1460.78|0
1753331400000|2025-07-24 04:30:00|1463|1461|1462.61|1460.61|1463.28|1461.28|1462.16|1460.16|0
1753331700000|2025-07-24 04:35:00|1462.88|1460.88|1462.93|1460.93|1463.16|1461.16|1462.51|1460.51|0
1753332000000|2025-07-24 04:40:00|1462.9|1460.9|1462.31|1460.31|1463.06|1461.06|1462.29|1460.29|0
1753332300000|2025-07-24 04:45:00|1462.54|1460.54|1463.33|1461.33|1464.22|1462.22|1462.29|1460.29|0
1753332600000|2025-07-24 04:50:00|1463.71|1461.71|1463.19|1461.19|1463.71|1461.71|1462.76|1460.76|0
1753332900000|2025-07-24 04:55:00|1463.08|1461.08|1464.09|1462.09|1464.21|1462.21|1463|1461|0
1753333200000|2025-07-24 05:00:00|1464.21|1462.21|1464.13|1462.13|1465|1463|1463.48|1461.48|0
1753333500000|2025-07-24 05:05:00|1463.89|1461.89|1464.38|1462.38|1464.38|1462.38|1463.57|1461.57|0
1753333800000|2025-07-24 05:10:00|1464.27|1462.27|1463.13|1461.13|1464.69|1462.69|1462.96|1460.96|0
1753334100000|2025-07-24 05:15:00|1463.42|1461.42|1463.43|1461.43|1464.09|1462.09|1463.27|1461.27|0
1753334400000|2025-07-24 05:20:00|1463.55|1461.55|1463.48|1461.48|1463.86|1461.86|1463.32|1461.32|0
1753334700000|2025-07-24 05:25:00|1463.6|1461.6|1463.26|1461.26|1463.63|1461.63|1462.64|1460.64|0
1753335000000|2025-07-24 05:30:00|1463.03|1461.03|1461.81|1459.81|1463.03|1461.03|1461.45|1459.45|0
1753335300000|2025-07-24 05:35:00|1461.61|1459.61|1461.58|1459.58|1462.03|1460.03|1461.38|1459.38|0
1753335600000|2025-07-24 05:40:00|1461.69|1459.69|1461.18|1459.18|1462.13|1460.13|1461.1|1459.1|0
1753335900000|2025-07-24 05:45:00|1461.16|1459.16|1461.83|1459.83|1461.86|1459.86|1461.16|1459.16|0
1753336200000|2025-07-24 05:50:00|1461.76|1459.76|1461.64|1459.64|1461.87|1459.87|1461.29|1459.29|0
1753336500000|2025-07-24 05:55:00|1461.87|1459.87|1461.36|1459.36|1462.53|1460.53|1461.28|1459.28|0
1753336800000|2025-07-24 06:00:00|1461.59|1459.59|1462.83|1460.83|1463.49|1461.49|1461.28|1459.28|0
1753337100000|2025-07-24 06:05:00|1462.6|1460.6|1463.43|1461.43|1463.73|1461.73|1462.6|1460.6|0
1753337400000|2025-07-24 06:10:00|1463.2|1461.2|1465.13|1463.13|1465.23|1463.23|1462.84|1460.84|0
1753337700000|2025-07-24 06:15:00|1465.04|1463.04|1464.03|1462.03|1465.13|1463.13|1463.73|1461.73|0
1753338000000|2025-07-24 06:20:00|1463.8|1461.8|1463.35|1461.35|1464.38|1462.38|1463.03|1461.03|0
1753338300000|2025-07-24 06:25:00|1463.44|1461.44|1464.53|1462.53|1464.53|1462.53|1463.25|1461.25|0
1753338600000|2025-07-24 06:30:00|1464.37|1462.37|1462.79|1460.79|1464.37|1462.37|1461.94|1459.94|0
1753338900000|2025-07-24 06:35:00|1462.67|1460.67|1461.71|1459.71|1462.91|1460.91|1461.34|1459.34|0
1753339200000|2025-07-24 06:40:00|1461.59|1459.59|1460.61|1458.61|1462.12|1460.12|1460.28|1458.28|0
1753339500000|2025-07-24 06:45:00|1460.63|1458.63|1460.32|1458.32|1460.93|1458.93|1459.86|1457.86|0
1753339800000|2025-07-24 06:50:00|1460.52|1458.52|1460.09|1458.09|1460.98|1458.98|1459.84|1457.84|0
1753340100000|2025-07-24 06:55:00|1460.32|1458.32|1459.12|1457.12|1460.53|1458.53|1459.12|1457.12|0
1753340400000|2025-07-24 07:00:00|1459.35|1457.35|1458.19|1456.19|1459.5|1457.5|1457.73|1455.73|0
1753340700000|2025-07-24 07:05:00|1458.42|1456.42|1458.7|1456.7|1459.43|1457.43|1457.88|1455.88|0
1753341000000|2025-07-24 07:10:00|1459.16|1457.16|1459.92|1457.92|1460.9|1458.9|1458.56|1456.56|0
1753341300000|2025-07-24 07:15:00|1459.69|1457.69|1459.33|1457.33|1459.99|1457.99|1458.57|1456.57|0
1753341600000|2025-07-24 07:20:00|1459.75|1457.75|1458.88|1456.88|1460.53|1458.53|1458.15|1456.15|0
1753341900000|2025-07-24 07:25:00|1458.77|1456.77|1458.47|1456.47|1459.33|1457.33|1458.32|1456.32|0
1753342200000|2025-07-24 07:30:00|1458.7|1456.7|1458.7|1456.7|1459.78|1457.78|1458.55|1456.55|0
1753342500000|2025-07-24 07:35:00|1458.82|1456.82|1458.79|1456.79|1459.6|1457.6|1458.54|1456.54|0
1753342800000|2025-07-24 07:40:00|1459.02|1457.02|1458.64|1456.64|1459.02|1457.02|1458.28|1456.28|0
1753343100000|2025-07-24 07:45:00|1458.87|1456.87|1457.41|1455.41|1458.87|1456.87|1456.72|1454.72|0
1753343400000|2025-07-24 07:50:00|1457.33|1455.33|1457.72|1455.72|1457.95|1455.95|1457.06|1455.06|0
1753343700000|2025-07-24 07:55:00|1457.8|1455.8|1458.69|1456.69|1459.26|1457.26|1457.13|1455.13|0
1753344000000|2025-07-24 08:00:00|1458.57|1456.57|1457.68|1455.68|1459.23|1457.23|1457.65|1455.65|0
1753344300000|2025-07-24 08:05:00|1457.45|1455.45|1458.85|1456.85|1459.08|1457.08|1457.08|1455.08|0
1753344600000|2025-07-24 08:10:00|1459.08|1457.08|1461.49|1459.49|1461.71|1459.71|1459.08|1457.08|0
1753344900000|2025-07-24 08:15:00|1461.38|1459.38|1462.01|1460.01|1462.38|1460.38|1460.94|1458.94|0
1753345200000|2025-07-24 08:20:00|1462.24|1460.24|1461.46|1459.46|1462.47|1460.47|1460.45|1458.45|0
1753345500000|2025-07-24 08:25:00|1461.83|1459.83|1462.86|1460.86|1463.05|1461.05|1461.83|1459.83|0
1753345800000|2025-07-24 08:30:00|1463.09|1461.09|1463.83|1461.83|1464.35|1462.35|1462.82|1460.82|0
1753346100000|2025-07-24 08:35:00|1463.94|1461.94|1463.34|1461.34|1464.08|1462.08|1462.78|1460.78|0
1753346400000|2025-07-24 08:40:00|1463.22|1461.22|1462.2|1460.2|1463.59|1461.59|1461.73|1459.73|0
1753346700000|2025-07-24 08:45:00|1462.08|1460.08|1463.1|1461.1|1463.1|1461.1|1461.49|1459.49|0
1753347000000|2025-07-24 08:50:00|1463.21|1461.21|1463.64|1461.64|1463.98|1461.98|1462.82|1460.82|0
1753347300000|2025-07-24 08:55:00|1463.62|1461.62|1463.33|1461.33|1463.85|1461.85|1463.09|1461.09|0
1753347600000|2025-07-24 09:00:00|1463.24|1461.24|1462.73|1460.73|1463.56|1461.56|1462.71|1460.71|0
1753347900000|2025-07-24 09:05:00|1462.84|1460.84|1463.43|1461.43|1463.9|1461.9|1462.73|1460.73|0
1753348200000|2025-07-24 09:10:00|1463.03|1461.03|1462.87|1460.87|1463.31|1461.31|1462.83|1460.83|0
1753348500000|2025-07-24 09:15:00|1462.78|1460.78|1462.95|1460.95|1463.33|1461.33|1462.31|1460.31|0
1753348800000|2025-07-24 09:20:00|1462.94|1460.94|1462.86|1460.86|1463.42|1461.42|1462.19|1460.19|0
1753349100000|2025-07-24 09:25:00|1462.66|1460.66|1464.67|1462.67|1464.67|1462.67|1462.66|1460.66|0
1753349400000|2025-07-24 09:30:00|1464.44|1462.44|1464.75|1462.75|1465.49|1463.49|1464.44|1462.44|0
1753349700000|2025-07-24 09:35:00|1464.51|1462.51|1465.25|1463.25|1465.48|1463.48|1464.01|1462.01|0
1753350000000|2025-07-24 09:40:00|1465.55|1463.55|1465.07|1463.07|1465.6|1463.6|1464.34|1462.34|0
1753350300000|2025-07-24 09:45:00|1465.3|1463.3|1465.64|1463.64|1465.86|1463.86|1464.3|1462.3|0
1753350600000|2025-07-24 09:50:00|1465.87|1463.87|1466.63|1464.63|1466.7|1464.7|1465.62|1463.62|0
1753350900000|2025-07-24 09:55:00|1466.43|1464.43|1466.27|1464.27|1466.6|1464.6|1465.71|1463.71|0
1753351200000|2025-07-24 10:00:00|1466.96|1464.96|1464.72|1462.72|1466.97|1464.97|1463.84|1461.84|0
1753351500000|2025-07-24 10:05:00|1464.83|1462.83|1464.85|1462.85|1465.21|1463.21|1464.29|1462.29|0
1753351800000|2025-07-24 10:10:00|1464.62|1462.62|1463.38|1461.38|1464.79|1462.79|1463.38|1461.38|0
1753352100000|2025-07-24 10:15:00|1463.62|1461.62|1462.77|1460.77|1464.05|1462.05|1462.77|1460.77|0
1753352400000|2025-07-24 10:20:00|1462.74|1460.74|1460.62|1458.62|1462.74|1460.74|1460.62|1458.62|0
1753352700000|2025-07-24 10:25:00|1460.83|1458.83|1461.19|1459.19|1461.47|1459.47|1460.58|1458.58|0
1753353000000|2025-07-24 10:30:00|1460.99|1458.99|1459.54|1457.54|1461.7|1459.7|1459.01|1457.01|0
1753353300000|2025-07-24 10:35:00|1459.7|1457.7|1460.99|1458.99|1461.96|1459.96|1459.68|1457.68|0
1753353600000|2025-07-24 10:40:00|1460.88|1458.88|1461.75|1459.75|1462.28|1460.28|1460.63|1458.63|0
1753353900000|2025-07-24 10:45:00|1461.81|1459.81|1460.73|1458.73|1462.14|1460.14|1460.28|1458.28|0
1753354200000|2025-07-24 10:50:00|1460.96|1458.96|1461.73|1459.73|1461.93|1459.93|1460.51|1458.51|0
1753354500000|2025-07-24 10:55:00|1461.64|1459.64|1461.86|1459.86|1461.86|1459.86|1461.2|1459.2|0
1753354800000|2025-07-24 11:00:00|1462.09|1460.09|1461.96|1459.96|1462.34|1460.34|1461.33|1459.33|0
1753355100000|2025-07-24 11:05:00|1461.73|1459.73|1462.84|1460.84|1463.07|1461.07|1461.64|1459.64|0
1753355400000|2025-07-24 11:10:00|1463.07|1461.07|1462.62|1460.62|1463.36|1461.36|1462.62|1460.62|0
1753355700000|2025-07-24 11:15:00|1462.85|1460.85|1463.16|1461.16|1463.69|1461.69|1462.43|1460.43|0
1753356000000|2025-07-24 11:20:00|1463.39|1461.39|1464.41|1462.41|1464.41|1462.41|1463.01|1461.01|0
1753356300000|2025-07-24 11:25:00|1464.34|1462.34|1465.45|1463.45|1465.82|1463.82|1464.19|1462.19|0
1753356600000|2025-07-24 11:30:00|1465.68|1463.68|1466.35|1464.35|1466.57|1464.57|1464.91|1462.91|0
1753356900000|2025-07-24 11:35:00|1466.58|1464.58|1466.26|1464.26|1466.69|1464.69|1465.76|1463.76|0
1753357200000|2025-07-24 11:40:00|1466.3|1464.3|1467.03|1465.03|1468.37|1466.37|1466.13|1464.13|0
1753357500000|2025-07-24 11:45:00|1467.26|1465.26|1466.32|1464.32|1467.54|1465.54|1466.32|1464.32|0
1753357800000|2025-07-24 11:50:00|1466.3|1464.3|1465.35|1463.35|1466.36|1464.36|1465.17|1463.17|0
1753358100000|2025-07-24 11:55:00|1465.38|1463.38|1465.74|1463.74|1466.07|1464.07|1465.12|1463.12|0
1753358400000|2025-07-24 12:00:00|1465.9|1463.9|1464.95|1462.95|1466.38|1464.38|1463.92|1461.92|0
1753358700000|2025-07-24 12:05:00|1464.72|1462.72|1465.64|1463.64|1466.3|1464.3|1464.56|1462.56|0
1753359000000|2025-07-24 12:10:00|1465.87|1463.87|1466.53|1464.53|1467.04|1465.04|1464.94|1462.94|0
1753359300000|2025-07-24 12:15:00|1466.51|1464.51|1465.38|1463.38|1466.55|1464.55|1464.83|1462.83|0
1753359600000|2025-07-24 12:20:00|1465.15|1463.15|1461.77|1459.77|1465.47|1463.47|1461.11|1459.11|0
1753359900000|2025-07-24 12:25:00|1461.54|1459.54|1464.5|1462.5|1464.5|1462.5|1461.37|1459.37|0
1753360200000|2025-07-24 12:30:00|1464.96|1462.96|1461.06|1459.06|1465.19|1463.19|1459.91|1457.91|0
1753360500000|2025-07-24 12:35:00|1460.95|1458.95|1460.18|1458.18|1461.23|1459.23|1460.07|1458.07|0
1753360800000|2025-07-24 12:40:00|1460.07|1458.07|1457.53|1455.53|1461.15|1459.15|1457.53|1455.53|0
1753361100000|2025-07-24 12:45:00|1457.07|1455.07|1458.71|1456.71|1458.71|1456.71|1454.63|1452.63|0
1753361400000|2025-07-24 12:50:00|1458.48|1456.48|1458.54|1456.54|1459.89|1457.89|1457.61|1455.61|0
1753361700000|2025-07-24 12:55:00|1458.65|1456.65|1460.83|1458.83|1460.98|1458.98|1458.37|1456.37|0
1753362000000|2025-07-24 13:00:00|1460.6|1458.6|1459.01|1457.01|1460.6|1458.6|1457.67|1455.67|0
1753362300000|2025-07-24 13:05:00|1458.78|1456.78|1459.14|1457.14|1460.98|1458.98|1458.04|1456.04|0
1753362600000|2025-07-24 13:10:00|1458.79|1456.79|1458.83|1456.83|1460.92|1458.92|1457.95|1455.95|0
1753362900000|2025-07-24 13:15:00|1459.06|1457.06|1458.79|1456.79|1459.1|1457.1|1456.76|1454.76|0
1753363200000|2025-07-24 13:20:00|1458.67|1456.67|1461.94|1459.34|1461.94|1459.8|1458.56|1456.56|0
1753363500000|2025-07-24 13:25:00|1462.17|1459.57|1464.48|1461.88|1464.94|1462.34|1462.17|1459.57|0
1753363800000|2025-07-24 13:30:00|1466.63|1464.63|1464.75|1462.75|1467.09|1465.09|1460.78|1458.78|0
1753364100000|2025-07-24 13:35:00|1464.98|1462.98|1460.96|1458.96|1465.35|1463.35|1460.05|1458.05|0
1753364400000|2025-07-24 13:40:00|1460.84|1458.84|1463.68|1461.68|1463.88|1461.88|1458.88|1456.88|0
1753364700000|2025-07-24 13:45:00|1464.14|1462.14|1470|1468|1471.2|1469.2|1458.63|1456.63|0
1753365000000|2025-07-24 13:50:00|1470.23|1468.23|1465|1463|1470.6|1468.6|1464.72|1462.72|0
1753365300000|2025-07-24 13:55:00|1464.77|1462.77|1468.35|1466.35|1468.52|1466.52|1464.1|1462.1|0
1753365600000|2025-07-24 14:00:00|1468.81|1466.81|1467.83|1465.83|1469.99|1467.99|1465.99|1463.99|0
1753365900000|2025-07-24 14:05:00|1467.94|1465.94|1466.41|1464.41|1471.01|1469.01|1465.73|1463.73|0
1753366200000|2025-07-24 14:10:00|1466.87|1464.87|1461.85|1459.85|1467.41|1465.41|1460.6|1458.6|0
1753366500000|2025-07-24 14:15:00|1461.62|1459.62|1464.68|1462.68|1464.68|1462.68|1459.5|1457.5|0
1753366800000|2025-07-24 14:20:00|1464.32|1462.32|1464.29|1462.29|1465.43|1463.43|1463.43|1461.43|0
1753367100000|2025-07-24 14:25:00|1464.06|1462.06|1466.07|1464.07|1466.73|1464.73|1462.68|1460.68|0
1753367400000|2025-07-24 14:30:00|1465.84|1463.84|1466.91|1464.91|1467.88|1465.88|1465.34|1463.34|0
1753367700000|2025-07-24 14:35:00|1467.14|1465.14|1468.82|1466.82|1469.34|1467.34|1466.63|1464.63|0
1753368000000|2025-07-24 14:40:00|1468.75|1466.75|1469.48|1467.48|1470.39|1468.39|1468.26|1466.26|0
1753368300000|2025-07-24 14:45:00|1469.56|1467.56|1472.13|1470.13|1472.13|1470.13|1469.3|1467.3|0
1753368600000|2025-07-24 14:50:00|1471.9|1469.9|1473.28|1471.28|1474.78|1472.78|1471.47|1469.47|0
1753368900000|2025-07-24 14:55:00|1473.27|1471.27|1473.1|1471.1|1473.8|1471.8|1471.89|1469.89|0
1753369200000|2025-07-24 15:00:00|1473.05|1471.05|1474.28|1472.28|1476.53|1474.53|1472.2|1470.2|0
1753369500000|2025-07-24 15:05:00|1474.54|1472.54|1474.92|1472.92|1475.39|1473.39|1473.82|1471.82|0
1753369800000|2025-07-24 15:10:00|1474.9|1472.9|1476.14|1474.14|1476.6|1474.6|1474.34|1472.34|0
1753370100000|2025-07-24 15:15:00|1475.76|1473.76|1473.27|1471.27|1476.77|1474.77|1470.42|1468.42|0
1753370400000|2025-07-24 15:20:00|1473.5|1471.5|1474.06|1472.06|1474.66|1472.66|1473.09|1471.09|0
1753370700000|2025-07-24 15:25:00|1474.08|1472.08|1473.27|1471.27|1474.5|1472.5|1472.04|1470.04|0
1753371000000|2025-07-24 15:30:00|1473.44|1471.44|1471.79|1469.79|1476.96|1474.96|1471.79|1469.79|0
1753371300000|2025-07-24 15:35:00|1471.67|1469.67|1472.77|1470.77|1472.8|1470.8|1470.8|1468.8|0
1753371600000|2025-07-24 15:40:00|1473|1471|1471.86|1469.86|1473|1471|1471.53|1469.53|0
1753371900000|2025-07-24 15:45:00|1471.97|1469.97|1472.95|1470.95|1473.37|1471.37|1471.04|1469.04|0
1753372200000|2025-07-24 15:50:00|1472.73|1470.73|1474.08|1472.08|1475.22|1473.22|1472.35|1470.35|0
1753372500000|2025-07-24 15:55:00|1474.31|1472.31|1473.07|1471.07|1474.91|1472.91|1473.07|1471.07|0
1753372800000|2025-07-24 16:00:00|1472.95|1470.95|1470.71|1468.71|1473.55|1471.55|1469.53|1467.53|0
1753373100000|2025-07-24 16:05:00|1470.64|1468.64|1468.96|1466.96|1470.88|1468.88|1467.97|1465.97|0
1753373400000|2025-07-24 16:10:00|1468.93|1466.93|1466.68|1464.68|1469.36|1467.36|1466.39|1464.39|0
1753373700000|2025-07-24 16:15:00|1466.56|1464.56|1467.57|1465.57|1468.27|1466.27|1464.73|1462.73|0
1753374000000|2025-07-24 16:20:00|1467.34|1465.34|1466.26|1464.26|1469.12|1467.12|1465.73|1463.73|0
1753374300000|2025-07-24 16:25:00|1466.49|1464.49|1464.2|1462.2|1466.49|1464.49|1461.89|1459.89|0
1753374600000|2025-07-24 16:30:00|1463.97|1461.97|1464.42|1462.42|1465.53|1463.53|1463.39|1461.39|0
1753374900000|2025-07-24 16:35:00|1464.19|1462.19|1467.11|1465.11|1467.17|1465.17|1463.41|1461.41|0
1753375200000|2025-07-24 16:40:00|1466.88|1464.88|1468.29|1466.29|1468.54|1466.54|1466.42|1464.42|0
1753375500000|2025-07-24 16:45:00|1468.52|1466.52|1466.72|1464.72|1468.75|1466.75|1464.88|1462.88|0
1753375800000|2025-07-24 16:50:00|1466.93|1464.93|1468.12|1466.12|1468.39|1466.39|1464.81|1462.81|0
1753376100000|2025-07-24 16:55:00|1468.31|1466.31|1467.35|1465.35|1468.49|1466.49|1465.84|1463.84|0
1753376400000|2025-07-24 17:00:00|1467.56|1465.56|1468.3|1466.3|1468.68|1466.68|1466.24|1464.24|0
1753376700000|2025-07-24 17:05:00|1468.53|1466.53|1472.47|1470.47|1472.53|1470.53|1468.12|1466.12|0
1753377000000|2025-07-24 17:10:00|1472.7|1470.7|1476.42|1474.42|1476.72|1474.72|1472.69|1470.69|0
1753377300000|2025-07-24 17:15:00|1476.34|1474.34|1475.65|1473.65|1477.56|1475.56|1474.22|1472.22|0
1753377600000|2025-07-24 17:20:00|1475.51|1473.51|1474.9|1472.9|1475.51|1473.51|1473.4|1471.4|0
1753377900000|2025-07-24 17:25:00|1475.16|1473.16|1472.11|1470.11|1475.16|1473.16|1472.11|1470.11|0
1753378200000|2025-07-24 17:30:00|1472.43|1470.43|1473.71|1471.71|1474.18|1472.18|1472.2|1470.2|0
1753378500000|2025-07-24 17:35:00|1473.86|1471.86|1472.57|1470.57|1474.24|1472.24|1472.56|1470.56|0
1753378800000|2025-07-24 17:40:00|1472.69|1470.69|1471.02|1469.02|1473.35|1471.35|1470.58|1468.58|0
1753379100000|2025-07-24 17:45:00|1470.99|1468.99|1472.2|1470.2|1472.98|1470.98|1470.73|1468.73|0
1753379400000|2025-07-24 17:50:00|1472.21|1470.21|1472.75|1470.75|1473.47|1471.47|1471.86|1469.86|0
1753379700000|2025-07-24 17:55:00|1472.52|1470.52|1470.8|1468.8|1472.93|1470.93|1469.57|1467.57|0
1753380000000|2025-07-24 18:00:00|1470.64|1468.64|1474.85|1472.85|1475.55|1473.55|1470.64|1468.64|0
1753380300000|2025-07-24 18:05:00|1474.7|1472.7|1475.65|1473.65|1475.65|1473.65|1473.68|1471.68|0
1753380600000|2025-07-24 18:10:00|1476.11|1474.11|1476.4|1474.4|1478.68|1476.68|1475.88|1473.88|0
1753380900000|2025-07-24 18:15:00|1476.63|1474.63|1476.85|1474.85|1477.64|1475.64|1473.86|1471.86|0
1753381200000|2025-07-24 18:20:00|1476.62|1474.62|1475.15|1473.15|1476.62|1474.62|1474.22|1472.22|0
1753381500000|2025-07-24 18:25:00|1474.92|1472.92|1475.59|1473.59|1476.37|1474.37|1474.92|1472.92|0
1753381800000|2025-07-24 18:30:00|1475.94|1473.94|1474.65|1472.65|1477.23|1475.23|1474.22|1472.22|0
1753382100000|2025-07-24 18:35:00|1474.53|1472.53|1473.15|1471.15|1474.53|1472.53|1472.91|1470.91|0
1753382400000|2025-07-24 18:40:00|1473.38|1471.38|1472.39|1470.39|1473.83|1471.83|1471.63|1469.63|0
1753382700000|2025-07-24 18:45:00|1472.16|1470.16|1470.17|1468.17|1472.47|1470.47|1466.15|1464.15|0
1753383000000|2025-07-24 18:50:00|1470.4|1468.4|1468.99|1466.99|1470.4|1468.4|1467.92|1465.92|0
1753383300000|2025-07-24 18:55:00|1469.22|1467.22|1470.54|1468.54|1471.62|1469.62|1468.87|1466.87|0
1753383600000|2025-07-24 19:00:00|1470.31|1468.31|1472.02|1470.02|1472.39|1470.39|1469.74|1467.74|0
1753383900000|2025-07-24 19:05:00|1471.79|1469.79|1471.46|1469.46|1472.15|1470.15|1470.27|1468.27|0
1753384200000|2025-07-24 19:10:00|1471.69|1469.69|1472.78|1470.78|1473.3|1471.3|1471.52|1469.52|0
1753384500000|2025-07-24 19:15:00|1472.55|1470.55|1473.63|1471.63|1473.96|1471.96|1472.55|1470.55|0
1753384800000|2025-07-24 19:20:00|1473.87|1471.87|1474.99|1472.99|1475.6|1473.6|1473.13|1471.13|0
1753385100000|2025-07-24 19:25:00|1475.22|1473.22|1473.34|1471.34|1475.7|1473.7|1471.74|1469.74|0
1753385400000|2025-07-24 19:30:00|1473.11|1471.11|1473.22|1471.22|1473.87|1471.87|1472.52|1470.52|0
1753385700000|2025-07-24 19:35:00|1472.99|1470.99|1470.82|1468.82|1473.55|1471.55|1470.68|1468.68|0
1753386000000|2025-07-24 19:40:00|1470.59|1468.59|1469.85|1467.85|1471.39|1469.39|1467.85|1465.85|0
1753386300000|2025-07-24 19:45:00|1469.62|1467.62|1468.51|1466.51|1469.85|1467.85|1465.02|1463.02|0
1753386600000|2025-07-24 19:50:00|1466.9|1464.9|1468.83|1466.83|1470.57|1468.57|1465.55|1463.55|0
1753386900000|2025-07-24 19:55:00|1468.71|1466.71|1464.46|1462.46|1469.64|1467.64|1463.15|1461.15|0
1753387200000|2025-07-24 20:00:00|1464.69|1462.69|1462.68|1460.68|1465.51|1463.51|1462.3|1460.3|0
1753387500000|2025-07-24 20:05:00|1462.45|1460.45|1464.12|1462.12|1464.93|1462.93|1462.45|1460.45|0
1753387800000|2025-07-24 20:10:00|1463.89|1461.89|1466.1|1464.1|1466.1|1464.1|1463.23|1461.23|0
1753388100000|2025-07-24 20:15:00|1465.87|1463.87|1466.12|1464.12|1466.5|1464.5|1465.26|1463.26|0
1753388400000|2025-07-24 20:20:00|1466.35|1464.35|1465.2|1463.2|1466.35|1464.35|1464.91|1462.91|0
1753388700000|2025-07-24 20:25:00|1465.43|1463.43|1467|1465|1467.23|1465.23|1464.92|1462.92|0
1753389000000|2025-07-24 20:30:00|1467.14|1465.14|1466.69|1464.69|1467.42|1465.42|1466.32|1464.32|0
1753389300000|2025-07-24 20:35:00|1466.46|1464.46|1467.87|1465.87|1469.03|1467.03|1466.46|1464.46|0
1753389600000|2025-07-24 20:40:00|1468.1|1466.1|1468.65|1466.65|1469.56|1467.56|1468.1|1466.1|0
1753389900000|2025-07-24 20:45:00|1468.42|1466.42|1469.21|1467.21|1470.13|1468.13|1468.19|1466.19|0
1753390200000|2025-07-24 20:50:00|1469.44|1467.44|1468.03|1466.03|1469.72|1467.72|1467.8|1465.8|0
1753390500000|2025-07-24 20:55:00|1468.33|1465.73|1468.66|1466.06|1469.25|1466.65|1468.33|1465.73|0
1753390800000|2025-07-24 21:00:00|1468.87|1466.27|1468.77|1466.17|1469.27|1466.67|1468.6|1466|0
1753391100000|2025-07-24 21:05:00|1468.85|1466.25|1468.85|1466.25|1468.85|1466.25|1468.77|1466.17|0
1753391400000|2025-07-24 21:10:00|1468.9|1466.3|1468.89|1466.29|1468.9|1466.3|1468.81|1466.21|0
1753391700000|2025-07-24 21:15:00|1468.93|1466.33|1469.35|1466.75|1469.87|1467.27|1468.93|1466.33|0
1753392000000|2025-07-24 21:20:00|1469.48|1466.88|1469.35|1466.75|1469.61|1467.01|1469.19|1466.59|0
1753392300000|2025-07-24 21:25:00|1469.45|1466.85|1469.06|1466.46|1469.45|1466.85|1469.02|1466.42|0
1753392600000|2025-07-24 21:30:00|1469.32|1466.72|1469.02|1466.42|1469.35|1466.75|1469.02|1466.42|0
1753392900000|2025-07-24 21:35:00|1469.19|1466.59|1469.1|1466.5|1469.19|1466.59|1469.1|1466.5|0
1753393200000|2025-07-24 21:40:00|1468.93|1466.33|1468.84|1466.24|1468.93|1466.33|1468.84|1466.24|0
1753393500000|2025-07-24 21:45:00|1468.82|1466.22|1468.82|1466.22|1468.87|1466.27|1468.82|1466.22|0
1753393800000|2025-07-24 21:50:00|1468.87|1466.27|1468.82|1466.22|1468.87|1466.27|1468.82|1466.22|0
1753394100000|2025-07-24 21:55:00|1468.87|1466.27|1468.97|1466.37|1469.07|1466.47|1468.87|1466.27|0
1753394400000|2025-07-24 22:00:00|1468.93|1466.33|1470.28|1467.68|1470.51|1467.91|1467.39|1464.79|0
1753394700000|2025-07-24 22:05:00|1470.51|1467.91|1471.2|1468.6|1471.66|1469.06|1470.16|1467.56|0
1753395000000|2025-07-24 22:10:00|1471.31|1468.71|1472.58|1469.98|1472.58|1469.98|1471.2|1468.6|0
1753395300000|2025-07-24 22:15:00|1472.35|1469.75|1473.5|1470.9|1473.73|1471.13|1472.35|1469.75|0
1753395600000|2025-07-24 22:20:00|1473.73|1471.13|1473.27|1470.67|1473.73|1471.13|1472.35|1469.75|0
1753395900000|2025-07-24 22:25:00|1473.38|1470.78|1473.73|1471.13|1474.65|1472.05|1473.27|1470.67|0
1753396200000|2025-07-24 22:30:00|1473.27|1470.67|1472.11|1469.51|1473.5|1470.9|1471.99|1469.39|0
1753396500000|2025-07-24 22:35:00|1472.34|1469.74|1473.04|1470.44|1473.27|1470.67|1472.34|1469.74|0
1753396800000|2025-07-24 22:40:00|1473.27|1470.67|1473.03|1470.43|1473.27|1470.67|1472.57|1469.97|0
1753397100000|2025-07-24 22:45:00|1472.8|1470.2|1472.57|1469.97|1473.03|1470.43|1472.57|1469.97|0
1753397400000|2025-07-24 22:50:00|1472.34|1469.74|1471.88|1469.28|1472.45|1469.85|1471.88|1469.28|0
1753397700000|2025-07-24 22:55:00|1472.11|1469.51|1471.88|1469.28|1472.34|1469.74|1471.88|1469.28|0
1753398000000|2025-07-24 23:00:00|1471.99|1469.39|1471.88|1469.28|1471.99|1469.39|1471.19|1468.59|0
1753398300000|2025-07-24 23:05:00|1471.99|1469.39|1472.57|1469.97|1472.57|1469.97|1471.99|1469.39|0
1753398600000|2025-07-24 23:10:00|1472.8|1470.2|1471.42|1468.82|1472.8|1470.2|1470.95|1468.35|0
1753398900000|2025-07-24 23:15:00|1471.18|1468.58|1471.18|1468.58|1471.29|1468.69|1470.49|1467.89|0
1753399200000|2025-07-24 23:20:00|1470.95|1468.35|1470.72|1468.12|1471.41|1468.81|1470.49|1467.89|0
1753399500000|2025-07-24 23:25:00|1470.95|1468.35|1470.26|1467.66|1471.18|1468.58|1469.91|1467.31|0
1753399800000|2025-07-24 23:30:00|1470.49|1467.89|1470.26|1467.66|1471.18|1468.58|1469.8|1467.2|0
1753400100000|2025-07-24 23:35:00|1470.49|1467.89|1471.41|1468.81|1471.64|1469.04|1470.49|1467.89|0
1753400400000|2025-07-24 23:40:00|1471.64|1469.04|1472.33|1469.73|1472.56|1469.96|1471.52|1468.92|0
1753400700000|2025-07-24 23:45:00|1472.1|1469.5|1472.79|1470.19|1473.48|1470.88|1472.1|1469.5|0
1753401000000|2025-07-24 23:50:00|1472.56|1469.96|1473.48|1470.88|1473.48|1470.88|1472.33|1469.73|0
1753401300000|2025-07-24 23:55:00|1473.36|1470.76|1473.25|1470.65|1473.71|1471.11|1473.02|1470.42|0
1753401600000|2025-07-25 00:00:00|1473.48|1470.88|1472.44|1469.84|1474.17|1471.57|1472.33|1469.73|0
1753401900000|2025-07-25 00:05:00|1472.56|1469.96|1473.82|1471.22|1474.4|1471.8|1472.44|1469.84|0
1753402200000|2025-07-25 00:10:00|1473.71|1471.11|1475.32|1472.72|1475.78|1473.18|1473.71|1471.11|0
1753402500000|2025-07-25 00:15:00|1475.09|1472.49|1476.32|1474.32|1476.91|1474.91|1474.56|1472.03|0
1753402800000|2025-07-25 00:20:00|1476.43|1474.43|1475.67|1473.67|1476.76|1474.76|1475.67|1473.67|0
1753403100000|2025-07-25 00:25:00|1475.78|1473.78|1475.61|1473.61|1476.06|1474.06|1475.12|1473.12|0
1753403400000|2025-07-25 00:30:00|1475.84|1473.84|1475.26|1473.26|1476.17|1474.17|1474.87|1472.87|0
1753403700000|2025-07-25 00:35:00|1475.49|1473.49|1474.73|1472.73|1475.68|1473.68|1474.44|1472.44|0
1753404000000|2025-07-25 00:40:00|1474.61|1472.61|1475.08|1473.08|1475.49|1473.49|1474.49|1472.49|0
1753404300000|2025-07-25 00:45:00|1474.89|1472.89|1476.07|1474.07|1476.15|1474.15|1474.49|1472.49|0
1753404600000|2025-07-25 00:50:00|1475.96|1473.96|1475.07|1473.07|1476.51|1474.51|1475.07|1473.07|0
1753404900000|2025-07-25 00:55:00|1475.05|1473.05|1476.74|1474.74|1476.84|1474.84|1474.96|1472.96|0
1753405200000|2025-07-25 01:00:00|1476.85|1474.85|1477.23|1475.23|1477.23|1475.23|1476.41|1474.41|0
1753405500000|2025-07-25 01:05:00|1477|1475|1477.34|1475.34|1477.5|1475.5|1476.64|1474.64|0
1753405800000|2025-07-25 01:10:00|1477.45|1475.45|1476.32|1474.32|1477.49|1475.49|1476.23|1474.23|0
1753406100000|2025-07-25 01:15:00|1476.09|1474.09|1476.95|1474.95|1477.46|1475.46|1475.72|1473.72|0
1753406400000|2025-07-25 01:20:00|1477.18|1475.18|1477.59|1475.59|1478.68|1476.68|1477|1475|0
1753406700000|2025-07-25 01:25:00|1477.48|1475.48|1477.27|1475.27|1478.02|1476.02|1476.9|1474.9|0
1753407000000|2025-07-25 01:30:00|1477.04|1475.04|1478.27|1476.27|1478.4|1476.4|1476.81|1474.81|0
1753407300000|2025-07-25 01:35:00|1478.37|1476.37|1478.29|1476.29|1479.45|1477.45|1478.18|1476.18|0
1753407600000|2025-07-25 01:40:00|1478.51|1476.51|1479.8|1477.8|1480.26|1478.26|1478.14|1476.14|0
1753407900000|2025-07-25 01:45:00|1480.03|1478.03|1479.61|1477.61|1480.34|1478.34|1479.33|1477.33|0
1753408200000|2025-07-25 01:50:00|1479.38|1477.38|1479.56|1477.56|1479.87|1477.87|1478.96|1476.96|0
1753408500000|2025-07-25 01:55:00|1479.19|1477.19|1479.06|1477.06|1479.19|1477.19|1478.64|1476.64|0
1753408800000|2025-07-25 02:00:00|1479.29|1477.29|1479.01|1477.01|1479.7|1477.7|1478.57|1476.57|0
1753409100000|2025-07-25 02:05:00|1479.24|1477.24|1479.04|1477.04|1479.25|1477.25|1478.82|1476.82|0
1753409400000|2025-07-25 02:10:00|1479.15|1477.15|1479.69|1477.69|1480.53|1478.53|1478.97|1476.97|0
1753409700000|2025-07-25 02:15:00|1479.73|1477.73|1479.53|1477.53|1479.74|1477.74|1479.23|1477.23|0
1753410000000|2025-07-25 02:20:00|1479.47|1477.47|1479.37|1477.37|1479.72|1477.72|1478.97|1476.97|0
1753410300000|2025-07-25 02:25:00|1479.32|1477.32|1480.66|1478.66|1480.99|1478.99|1479.32|1477.32|0
1753410600000|2025-07-25 02:30:00|1480.89|1478.89|1479.63|1477.63|1480.97|1478.97|1479.63|1477.63|0
1753410900000|2025-07-25 02:35:00|1479.86|1477.86|1480.63|1478.63|1480.63|1478.63|1479.52|1477.52|0
1753411200000|2025-07-25 02:40:00|1480.48|1478.48|1480.38|1478.38|1480.65|1478.65|1480.05|1478.05|0
1753411500000|2025-07-25 02:45:00|1480.36|1478.36|1480.41|1478.41|1480.9|1478.9|1479.99|1477.99|0
1753411800000|2025-07-25 02:50:00|1480.24|1478.24|1479.87|1477.87|1480.33|1478.33|1479.71|1477.71|0
1753412100000|2025-07-25 02:55:00|1479.72|1477.72|1478.82|1476.82|1479.96|1477.96|1478.41|1476.41|0
1753412400000|2025-07-25 03:00:00|1479.1|1477.1|1480.2|1478.2|1480.42|1478.42|1478.85|1476.85|0
1753412700000|2025-07-25 03:05:00|1480.43|1478.43|1480.99|1478.99|1481.27|1479.27|1480.21|1478.21|0
1753413000000|2025-07-25 03:10:00|1481.1|1479.1|1481.36|1479.36|1481.71|1479.71|1480.95|1478.95|0
1753413300000|2025-07-25 03:15:00|1481.34|1479.34|1481.7|1479.7|1482.02|1480.02|1481.17|1479.17|0
1753413600000|2025-07-25 03:20:00|1481.93|1479.93|1481.82|1479.82|1482|1480|1481.16|1479.16|0
1753413900000|2025-07-25 03:25:00|1481.59|1479.59|1481.88|1479.88|1482.24|1480.24|1481.4|1479.4|0
1753414200000|2025-07-25 03:30:00|1481.77|1479.77|1480.84|1478.84|1481.77|1479.77|1480.84|1478.84|0
1753414500000|2025-07-25 03:35:00|1480.9|1478.9|1481.65|1479.65|1481.65|1479.65|1480.36|1478.36|0
1753414800000|2025-07-25 03:40:00|1481.76|1479.76|1481.97|1479.97|1482.15|1480.15|1480.88|1478.88|0
1753415100000|2025-07-25 03:45:00|1482.08|1480.08|1481.81|1479.81|1482.26|1480.26|1481.34|1479.34|0
1753415400000|2025-07-25 03:50:00|1481.92|1479.92|1481.77|1479.77|1482.18|1480.18|1481.64|1479.64|0
1753415700000|2025-07-25 03:55:00|1481.71|1479.71|1480.97|1478.97|1482.22|1480.22|1480.97|1478.97|0
1753416000000|2025-07-25 04:00:00|1481.18|1479.18|1480.24|1478.24|1481.18|1479.18|1479.96|1477.96|0
1753416300000|2025-07-25 04:05:00|1480|1478|1480.87|1478.87|1480.94|1478.94|1480|1478|0
1753416600000|2025-07-25 04:10:00|1480.9|1478.9|1480.36|1478.36|1480.9|1478.9|1480.33|1478.33|0
1753416900000|2025-07-25 04:15:00|1480.47|1478.47|1481.22|1479.22|1481.33|1479.33|1480.12|1478.12|0
1753417200000|2025-07-25 04:20:00|1480.97|1478.97|1480.1|1478.1|1481.26|1479.26|1479.81|1477.81|0
1753417500000|2025-07-25 04:25:00|1480.21|1478.21|1479.48|1477.48|1480.21|1478.21|1479.25|1477.25|0
1753417800000|2025-07-25 04:30:00|1479.44|1477.44|1477.98|1475.98|1479.57|1477.57|1477.67|1475.67|0
1753418100000|2025-07-25 04:35:00|1477.75|1475.75|1476.24|1474.24|1477.75|1475.75|1475.27|1473.27|0
1753418400000|2025-07-25 04:40:00|1476.12|1474.12|1475.48|1473.48|1476.12|1474.12|1474.64|1472.64|0
1753418700000|2025-07-25 04:45:00|1474.88|1472.88|1474.39|1472.39|1475.81|1473.81|1474.28|1472.28|0
1753419000000|2025-07-25 04:50:00|1474.46|1472.46|1474.15|1472.15|1474.84|1472.84|1474.15|1472.15|0
1753419300000|2025-07-25 04:55:00|1474.03|1472.03|1473.73|1471.73|1474.08|1472.08|1473.09|1471.09|0
1753419600000|2025-07-25 05:00:00|1473.85|1471.85|1475.17|1473.17|1475.25|1473.25|1473.65|1471.65|0
1753419900000|2025-07-25 05:05:00|1475.05|1473.05|1474.66|1472.66|1475.25|1473.25|1474.01|1472.01|0
1753420200000|2025-07-25 05:10:00|1474.52|1472.52|1475.45|1473.45|1475.65|1473.65|1474.48|1472.48|0
1753420500000|2025-07-25 05:15:00|1475.46|1473.46|1475.66|1473.66|1475.66|1473.66|1475.1|1473.1|0
1753420800000|2025-07-25 05:20:00|1475.41|1473.41|1475.03|1473.03|1475.74|1473.74|1474.76|1472.76|0
1753421100000|2025-07-25 05:25:00|1475.26|1473.26|1475.25|1473.25|1475.33|1473.33|1474.79|1472.79|0
1753421400000|2025-07-25 05:30:00|1475.02|1473.02|1474.64|1472.64|1475.27|1473.27|1474.37|1472.37|0
1753421700000|2025-07-25 05:35:00|1474.56|1472.56|1474.55|1472.55|1475|1473|1474.37|1472.37|0
1753422000000|2025-07-25 05:40:00|1474.65|1472.65|1474.37|1472.37|1474.68|1472.68|1474.1|1472.1|0
1753422300000|2025-07-25 05:45:00|1474.49|1472.49|1474.41|1472.41|1474.57|1472.57|1474.08|1472.08|0
1753422600000|2025-07-25 05:50:00|1474.48|1472.48|1474.43|1472.43|1474.68|1472.68|1474.04|1472.04|0
1753422900000|2025-07-25 05:55:00|1474.33|1472.33|1474.43|1472.43|1474.67|1472.67|1474.1|1472.1|0
1753423200000|2025-07-25 06:00:00|1474.32|1472.32|1476.03|1474.03|1476.31|1474.31|1474.19|1472.19|0
1753423500000|2025-07-25 06:05:00|1475.8|1473.8|1476.27|1474.27|1476.46|1474.46|1475.28|1473.28|0
1753423800000|2025-07-25 06:10:00|1476.5|1474.5|1476.02|1474.02|1476.93|1474.93|1475.53|1473.53|0
1753424100000|2025-07-25 06:15:00|1476.07|1474.07|1475.98|1473.98|1476.34|1474.34|1475.66|1473.66|0
1753424400000|2025-07-25 06:20:00|1475.75|1473.75|1475.12|1473.12|1476.22|1474.22|1474.75|1472.75|0
1753424700000|2025-07-25 06:25:00|1474.89|1472.89|1475.11|1473.11|1475.58|1473.58|1474.77|1472.77|0
1753425000000|2025-07-25 06:30:00|1475.22|1473.22|1475.96|1473.96|1476.3|1474.3|1475.1|1473.1|0
1753425300000|2025-07-25 06:35:00|1475.7|1473.7|1474.18|1472.18|1475.8|1473.8|1473.89|1471.89|0
1753425600000|2025-07-25 06:40:00|1474.26|1472.26|1474.02|1472.02|1474.41|1472.41|1473.17|1471.17|0
1753425900000|2025-07-25 06:45:00|1473.79|1471.79|1473.02|1471.02|1474.2|1472.2|1472.7|1470.7|0
1753426200000|2025-07-25 06:50:00|1473.14|1471.14|1471.98|1469.98|1473.43|1471.43|1471.81|1469.81|0
1753426500000|2025-07-25 06:55:00|1472.07|1470.07|1471.1|1469.1|1472.2|1470.2|1471.1|1469.1|0
1753426800000|2025-07-25 07:00:00|1471.21|1469.21|1469.59|1467.59|1471.82|1469.82|1468.4|1466.4|0
1753427100000|2025-07-25 07:05:00|1470.05|1468.05|1470.6|1468.6|1472.12|1470.12|1469.52|1467.52|0
1753427400000|2025-07-25 07:10:00|1470.34|1468.34|1468.76|1466.76|1470.96|1468.96|1468.57|1466.57|0
1753427700000|2025-07-25 07:15:00|1468.99|1466.99|1469.13|1467.13|1470.38|1468.38|1468.14|1466.14|0
1753428000000|2025-07-25 07:20:00|1469.25|1467.25|1467.73|1465.73|1470.02|1468.02|1467.7|1465.7|0
1753428300000|2025-07-25 07:25:00|1467.5|1465.5|1467.03|1465.03|1469.49|1467.49|1467.03|1465.03|0
1753428600000|2025-07-25 07:30:00|1467.26|1465.26|1466.96|1464.96|1468.31|1466.31|1466.53|1464.53|0
1753428900000|2025-07-25 07:35:00|1467.19|1465.19|1467.33|1465.33|1469.93|1467.93|1467.08|1465.08|0
1753429200000|2025-07-25 07:40:00|1466.87|1464.87|1467.45|1465.45|1468.69|1466.69|1466.87|1464.87|0
1753429500000|2025-07-25 07:45:00|1467.68|1465.68|1467.44|1465.44|1467.81|1465.81|1466.17|1464.17|0
1753429800000|2025-07-25 07:50:00|1467.32|1465.32|1466.19|1464.19|1467.66|1465.66|1465.63|1463.63|0
1753430100000|2025-07-25 07:55:00|1466.61|1464.61|1466.81|1464.81|1467.42|1465.42|1466.41|1464.41|0
1753430400000|2025-07-25 08:00:00|1467.04|1465.04|1466.9|1464.9|1468.8|1466.8|1466.42|1464.42|0
1753430700000|2025-07-25 08:05:00|1467.01|1465.01|1469.06|1467.06|1469.06|1467.06|1466.87|1464.87|0
1753431000000|2025-07-25 08:10:00|1468.95|1466.95|1467.17|1465.17|1469.2|1467.2|1466.94|1464.94|0
1753431300000|2025-07-25 08:15:00|1466.94|1464.94|1467.12|1465.12|1467.7|1465.7|1466.41|1464.41|0
1753431600000|2025-07-25 08:20:00|1467.28|1465.28|1466.9|1464.9|1467.28|1465.28|1464.67|1462.67|0
1753431900000|2025-07-25 08:25:00|1466.79|1464.79|1468.38|1466.38|1468.38|1466.38|1466.26|1464.26|0
1753432200000|2025-07-25 08:30:00|1467.99|1465.99|1469.36|1467.36|1469.85|1467.85|1467.76|1465.76|0
1753432500000|2025-07-25 08:35:00|1469.41|1467.41|1469.86|1467.86|1470.17|1468.17|1469.18|1467.18|0
1753432800000|2025-07-25 08:40:00|1469.91|1467.91|1469.35|1467.35|1470.37|1468.37|1469.12|1467.12|0
1753433100000|2025-07-25 08:45:00|1469.24|1467.24|1470.15|1468.15|1470.22|1468.22|1469.01|1467.01|0
1753433400000|2025-07-25 08:50:00|1470.03|1468.03|1470.13|1468.13|1470.39|1468.39|1469.65|1467.65|0
1753433700000|2025-07-25 08:55:00|1469.9|1467.9|1469.04|1467.04|1470.39|1468.39|1469.04|1467.04|0
1753434000000|2025-07-25 09:00:00|1469.11|1467.11|1467.84|1465.84|1469.48|1467.48|1467.61|1465.61|0
1753434300000|2025-07-25 09:05:00|1467.95|1465.95|1468.79|1466.79|1469.44|1467.44|1467.84|1465.84|0
1753434600000|2025-07-25 09:10:00|1468.74|1466.74|1467.19|1465.19|1468.88|1466.88|1466.93|1464.93|0
1753434900000|2025-07-25 09:15:00|1467.42|1465.42|1468.04|1466.04|1468.26|1466.26|1467.42|1465.42|0
1753435200000|2025-07-25 09:20:00|1467.81|1465.81|1468.21|1466.21|1468.21|1466.21|1466.32|1464.32|0
1753435500000|2025-07-25 09:25:00|1468.32|1466.32|1469.13|1467.13|1469.33|1467.33|1467.94|1465.94|0
1753435800000|2025-07-25 09:30:00|1469.22|1467.22|1470.41|1468.41|1471.07|1469.07|1468.95|1466.95|0
1753436100000|2025-07-25 09:35:00|1470.29|1468.29|1469.93|1467.93|1470.52|1468.52|1469.63|1467.63|0
1753436400000|2025-07-25 09:40:00|1470.04|1468.04|1469.99|1467.99|1470.53|1468.53|1469.76|1467.76|0
1753436700000|2025-07-25 09:45:00|1470.03|1468.03|1469.01|1467.01|1470.26|1468.26|1468.75|1466.75|0
1753437000000|2025-07-25 09:50:00|1468.77|1466.77|1469.3|1467.3|1469.58|1467.58|1468.7|1466.7|0
1753437300000|2025-07-25 09:55:00|1469.07|1467.07|1470.52|1468.52|1470.76|1468.76|1468.9|1466.9|0
1753437600000|2025-07-25 10:00:00|1470.41|1468.41|1469.79|1467.79|1470.81|1468.81|1469.07|1467.07|0
1753437900000|2025-07-25 10:05:00|1469.9|1467.9|1469.29|1467.29|1470.08|1468.08|1469.08|1467.08|0
1753438200000|2025-07-25 10:10:00|1469.52|1467.52|1469.43|1467.43|1469.79|1467.79|1468.73|1466.73|0
1753438500000|2025-07-25 10:15:00|1469.31|1467.31|1469.34|1467.34|1469.67|1467.67|1468.92|1466.92|0
1753438800000|2025-07-25 10:20:00|1469.38|1467.38|1469.67|1467.67|1469.67|1467.67|1468.76|1466.76|0
1753439100000|2025-07-25 10:25:00|1469.9|1467.9|1469.18|1467.18|1470.14|1468.14|1468.85|1466.85|0
1753439400000|2025-07-25 10:30:00|1469.41|1467.41|1472.22|1470.22|1472.22|1470.22|1468.78|1466.78|0
1753439700000|2025-07-25 10:35:00|1472.34|1470.34|1471.74|1469.74|1472.34|1470.34|1470.82|1468.82|0
1753440000000|2025-07-25 10:40:00|1471.72|1469.72|1471.6|1469.6|1471.96|1469.96|1470.9|1468.9|0
1753440300000|2025-07-25 10:45:00|1471.63|1469.63|1471.93|1469.93|1472.22|1470.22|1471.35|1469.35|0
1753440600000|2025-07-25 10:50:00|1472.04|1470.04|1472.09|1470.09|1472.35|1470.35|1471.81|1469.81|0
1753440900000|2025-07-25 10:55:00|1472.31|1470.31|1471.33|1469.33|1472.36|1470.36|1470.64|1468.64|0
1753441200000|2025-07-25 11:00:00|1471.56|1469.56|1471.05|1469.05|1471.86|1469.86|1470.35|1468.35|0
1753441500000|2025-07-25 11:05:00|1470.82|1468.82|1470.9|1468.9|1471.12|1469.12|1469.91|1467.91|0
1753441800000|2025-07-25 11:10:00|1470.97|1468.97|1471.53|1469.53|1471.63|1469.63|1470.7|1468.7|0
1753442100000|2025-07-25 11:15:00|1471.3|1469.3|1470.36|1468.36|1471.62|1469.62|1469.61|1467.61|0
1753442400000|2025-07-25 11:20:00|1470.48|1468.48|1470.25|1468.25|1470.82|1468.82|1469.8|1467.8|0
1753442700000|2025-07-25 11:25:00|1470.02|1468.02|1470.35|1468.35|1470.46|1468.46|1469.49|1467.49|0
1753443000000|2025-07-25 11:30:00|1470.12|1468.12|1468.64|1466.64|1470.58|1468.58|1468.49|1466.49|0
1753443300000|2025-07-25 11:35:00|1468.75|1466.75|1469.23|1467.23|1470.12|1468.12|1468.75|1466.75|0
1753443600000|2025-07-25 11:40:00|1469.46|1467.46|1469.26|1467.26|1469.99|1467.99|1468.99|1466.99|0
1753443900000|2025-07-25 11:45:00|1469.61|1467.61|1468.97|1466.97|1469.64|1467.64|1468.71|1466.71|0
1753444200000|2025-07-25 11:50:00|1468.95|1466.95|1467.39|1465.39|1469.06|1467.06|1466.74|1464.74|0
1753444500000|2025-07-25 11:55:00|1467.85|1465.85|1468.06|1466.06|1468.83|1466.83|1467.85|1465.85|0
1753444800000|2025-07-25 12:00:00|1468.52|1466.52|1468.64|1466.64|1469.2|1467.2|1467.92|1465.92|0
1753445100000|2025-07-25 12:05:00|1468.65|1466.65|1468.42|1466.42|1468.68|1466.68|1467.46|1465.46|0
1753445400000|2025-07-25 12:10:00|1468.65|1466.65|1467.83|1465.83|1468.76|1466.76|1467.4|1465.4|0
1753445700000|2025-07-25 12:15:00|1468.06|1466.06|1469.37|1467.37|1469.69|1467.69|1467.79|1465.79|0
1753446000000|2025-07-25 12:20:00|1469.48|1467.48|1471.26|1469.26|1471.26|1469.26|1469.14|1467.14|0
1753446300000|2025-07-25 12:25:00|1471.13|1469.13|1470.4|1468.4|1471.91|1469.91|1469.92|1467.92|0
1753446600000|2025-07-25 12:30:00|1470.28|1468.28|1471.46|1469.46|1471.92|1469.92|1470.17|1468.17|0
1753446900000|2025-07-25 12:35:00|1471|1469|1471.86|1469.86|1472.4|1470.4|1470.77|1468.77|0
1753447200000|2025-07-25 12:40:00|1471.99|1469.99|1470.64|1468.64|1472.43|1470.43|1470.31|1468.31|0
1753447500000|2025-07-25 12:45:00|1470.62|1468.62|1469.73|1467.73|1470.67|1468.67|1469.59|1467.59|0
1753447800000|2025-07-25 12:50:00|1469.96|1467.96|1469.46|1467.46|1470.03|1468.03|1469.2|1467.2|0
1753448100000|2025-07-25 12:55:00|1469.23|1467.23|1469.12|1467.12|1469.69|1467.69|1468.88|1466.88|0
1753448400000|2025-07-25 13:00:00|1469.09|1467.09|1468.83|1466.83|1470.72|1468.72|1468.19|1466.19|0
1753448700000|2025-07-25 13:05:00|1469.06|1467.06|1467.69|1465.69|1469.29|1467.29|1465.02|1463.02|0
1753449000000|2025-07-25 13:10:00|1468.29|1466.29|1468.36|1466.36|1469.21|1467.21|1466.45|1464.45|0
1753449300000|2025-07-25 13:15:00|1468.25|1466.25|1469.11|1467.11|1469.11|1467.11|1466.87|1464.87|0
1753449600000|2025-07-25 13:20:00|1468.88|1466.88|1470.07|1467.47|1470.34|1468.34|1468.15|1466.15|0
1753449900000|2025-07-25 13:25:00|1469.61|1467.01|1468|1465.4|1470.3|1467.7|1467.54|1464.94|0
1753450200000|2025-07-25 13:30:00|1467.7|1465.7|1469.42|1467.42|1470.12|1468.12|1465.87|1463.87|0
1753450500000|2025-07-25 13:35:00|1469.19|1467.19|1469.91|1467.91|1471.53|1469.53|1466.71|1464.71|0
1753450800000|2025-07-25 13:40:00|1469.68|1467.68|1470|1468|1470.67|1468.67|1468.1|1466.1|0
1753451100000|2025-07-25 13:45:00|1470.23|1468.23|1470.43|1468.43|1471.06|1469.06|1468.07|1466.07|0
1753451400000|2025-07-25 13:50:00|1470.38|1468.38|1470.76|1468.76|1472.87|1470.87|1468.85|1466.85|0
1753451700000|2025-07-25 13:55:00|1470.99|1468.99|1469.06|1467.06|1472.2|1470.2|1468.28|1466.28|0
1753452000000|2025-07-25 14:00:00|1469.75|1467.75|1466.54|1464.54|1471.2|1469.2|1466.54|1464.54|0
1753452300000|2025-07-25 14:05:00|1466.76|1464.76|1469.33|1467.33|1470.06|1468.06|1466.18|1464.18|0
1753452600000|2025-07-25 14:10:00|1468.6|1466.6|1470.47|1468.47|1472.3|1470.3|1468.6|1466.6|0
1753452900000|2025-07-25 14:15:00|1470.7|1468.7|1472.02|1470.02|1472.25|1470.25|1469.09|1467.09|0
1753453200000|2025-07-25 14:20:00|1472.27|1470.27|1469.93|1467.93|1472.74|1470.74|1468.51|1466.51|0
1753453500000|2025-07-25 14:25:00|1469.7|1467.7|1471.44|1469.44|1472.07|1470.07|1469.37|1467.37|0
1753453800000|2025-07-25 14:30:00|1471.41|1469.41|1472.62|1470.62|1475.02|1473.02|1469.86|1467.86|0
1753454100000|2025-07-25 14:35:00|1473.08|1471.08|1473.75|1471.75|1475.47|1473.47|1472.85|1470.85|0
1753454400000|2025-07-25 14:40:00|1473.99|1471.99|1475.92|1473.92|1476.16|1474.16|1472.72|1470.72|0
1753454700000|2025-07-25 14:45:00|1470.97|1468.97|1475.95|1473.95|1477.79|1475.79|1470.97|1468.97|0
1753455000000|2025-07-25 14:50:00|1476.18|1474.18|1475.28|1473.28|1476.23|1474.23|1474.96|1472.96|0
1753455300000|2025-07-25 14:55:00|1475.3|1473.3|1474.28|1472.28|1475.78|1473.78|1473.65|1471.65|0
1753455600000|2025-07-25 15:00:00|1474.51|1472.51|1474.46|1472.46|1476.02|1474.02|1473.56|1471.56|0
1753455900000|2025-07-25 15:05:00|1474.57|1472.57|1473.88|1471.88|1475.54|1473.54|1473.88|1471.88|0
1753456200000|2025-07-25 15:10:00|1474.11|1472.11|1475.71|1473.71|1475.71|1473.71|1474.11|1472.11|0
1753456500000|2025-07-25 15:15:00|1475.59|1473.59|1475.45|1473.45|1477.07|1475.07|1475.36|1473.36|0
1753456800000|2025-07-25 15:20:00|1475.56|1473.56|1475.39|1473.39|1476.09|1474.09|1473.44|1471.44|0
1753457100000|2025-07-25 15:25:00|1475.16|1473.16|1476.52|1474.52|1477.04|1475.04|1474.96|1472.96|0
1753457400000|2025-07-25 15:30:00|1476.64|1474.64|1475.36|1473.36|1476.65|1474.65|1475.08|1473.08|0
1753457700000|2025-07-25 15:35:00|1474.96|1472.96|1474.71|1472.71|1475.79|1473.79|1473.88|1471.88|0
1753458000000|2025-07-25 15:40:00|1474.65|1472.65|1473.23|1471.23|1475.53|1473.53|1472.75|1470.75|0
1753458300000|2025-07-25 15:45:00|1472.77|1470.77|1475.02|1473.02|1475.05|1473.05|1472.66|1470.66|0
1753458600000|2025-07-25 15:50:00|1474.81|1472.81|1475.33|1473.33|1475.56|1473.56|1472.07|1470.07|0
1753458900000|2025-07-25 15:55:00|1475.1|1473.1|1475.24|1473.24|1475.95|1473.95|1475.01|1473.01|0
1753459200000|2025-07-25 16:00:00|1475.01|1473.01|1474.99|1472.99|1475.86|1473.86|1474.43|1472.43|0
1753459500000|2025-07-25 16:05:00|1474.76|1472.76|1476.52|1474.52|1476.77|1474.77|1473.97|1471.97|0
1753459800000|2025-07-25 16:10:00|1476.75|1474.75|1479.37|1477.37|1480.26|1478.26|1476.68|1474.68|0
1753460100000|2025-07-25 16:15:00|1479.48|1477.48|1479.85|1477.85|1479.95|1477.95|1478.43|1476.43|0
1753460400000|2025-07-25 16:20:00|1479.62|1477.62|1482.03|1480.03|1482.12|1480.12|1478.44|1476.44|0
1753460700000|2025-07-25 16:25:00|1482.26|1480.26|1483.77|1481.77|1485.02|1483.02|1481.98|1479.98|0
1753461000000|2025-07-25 16:30:00|1483.54|1481.54|1483.22|1481.22|1485.66|1483.66|1483.2|1481.2|0
1753461300000|2025-07-25 16:35:00|1482.99|1480.99|1483.54|1481.54|1484.44|1482.44|1482.66|1480.66|0
1753461600000|2025-07-25 16:40:00|1483.32|1481.32|1483.62|1481.62|1484.07|1482.07|1482.24|1480.24|0
1753461900000|2025-07-25 16:45:00|1483.64|1481.64|1484.12|1482.12|1484.78|1482.78|1482.96|1480.96|0
1753462200000|2025-07-25 16:50:00|1484|1482|1484.54|1482.54|1485.05|1483.05|1483.3|1481.3|0
1753462500000|2025-07-25 16:55:00|1484.49|1482.49|1484.49|1482.49|1485.55|1483.55|1484.49|1482.49|0
1753462800000|2025-07-25 17:00:00|1484.56|1482.56|1484.41|1482.41|1485.12|1483.12|1483.4|1481.4|0
1753463100000|2025-07-25 17:05:00|1484.47|1482.47|1484.59|1482.59|1485.3|1483.3|1483.94|1481.94|0
1753463400000|2025-07-25 17:10:00|1484.69|1482.69|1486.15|1484.15|1486.42|1484.42|1484.47|1482.47|0
1753463700000|2025-07-25 17:15:00|1486.38|1484.38|1483.89|1481.89|1486.44|1484.44|1483.87|1481.87|0
1753464000000|2025-07-25 17:20:00|1483.65|1481.65|1485.72|1483.72|1485.72|1483.72|1482.22|1480.22|0
1753464300000|2025-07-25 17:25:00|1485.6|1483.6|1486.78|1484.78|1489.11|1487.11|1485.33|1483.33|0
1753464600000|2025-07-25 17:30:00|1486.95|1484.95|1489.43|1487.43|1489.67|1487.67|1486.95|1484.95|0
1753464900000|2025-07-25 17:35:00|1489.66|1487.66|1488.19|1486.19|1489.66|1487.66|1488.19|1486.19|0
1753465200000|2025-07-25 17:40:00|1488.33|1486.33|1488.25|1486.25|1488.33|1486.33|1486.94|1484.94|0
1753465500000|2025-07-25 17:45:00|1488.48|1486.48|1488.71|1486.71|1488.94|1486.94|1487.9|1485.9|0
1753465800000|2025-07-25 17:50:00|1488.48|1486.48|1487.69|1485.69|1488.82|1486.82|1487.61|1485.61|0
1753466100000|2025-07-25 17:55:00|1487.81|1485.81|1487.93|1485.93|1490.37|1488.37|1487.55|1485.55|0
1753466400000|2025-07-25 18:00:00|1488.16|1486.16|1487.71|1485.71|1488.19|1486.19|1486.54|1484.54|0
1753466700000|2025-07-25 18:05:00|1487.74|1485.74|1487.82|1485.82|1488.65|1486.65|1486.84|1484.84|0
1753467000000|2025-07-25 18:10:00|1488.05|1486.05|1489.57|1487.57|1490.34|1488.34|1487.94|1485.94|0
1753467300000|2025-07-25 18:15:00|1489.34|1487.34|1489.66|1487.66|1490.31|1488.31|1489.04|1487.04|0
1753467600000|2025-07-25 18:20:00|1489.57|1487.57|1489.47|1487.47|1491.26|1489.26|1489.47|1487.47|0
1753467900000|2025-07-25 18:25:00|1489.94|1487.94|1489.18|1487.18|1490.61|1488.61|1488.7|1486.7|0
1753468200000|2025-07-25 18:30:00|1489.41|1487.41|1489.98|1487.98|1491.18|1489.18|1489.18|1487.18|0
1753468500000|2025-07-25 18:35:00|1490|1488|1489.96|1487.96|1490.58|1488.58|1489.88|1487.88|0
1753468800000|2025-07-25 18:40:00|1489.73|1487.73|1490.39|1488.39|1490.7|1488.7|1489.66|1487.66|0
1753469100000|2025-07-25 18:45:00|1490.54|1488.54|1490.46|1488.46|1491.33|1489.33|1490.09|1488.09|0
1753469400000|2025-07-25 18:50:00|1490.44|1488.44|1489.69|1487.69|1490.54|1488.54|1489.07|1487.07|0
1753469700000|2025-07-25 18:55:00|1489.46|1487.46|1488.29|1486.29|1489.82|1487.82|1488.29|1486.29|0
1753470000000|2025-07-25 19:00:00|1488.49|1486.49|1489.28|1487.28|1491.35|1489.35|1488.17|1486.17|0
1753470300000|2025-07-25 19:05:00|1489.05|1487.05|1488.99|1486.99|1489.39|1487.39|1488.6|1486.6|0
1753470600000|2025-07-25 19:10:00|1488.75|1486.75|1490.21|1488.21|1490.9|1488.9|1488.75|1486.75|0
1753470900000|2025-07-25 19:15:00|1490.25|1488.25|1491.1|1489.1|1491.29|1489.29|1490.13|1488.13|0
1753471200000|2025-07-25 19:20:00|1491.33|1489.33|1490.38|1488.38|1491.91|1489.91|1490.08|1488.08|0
1753471500000|2025-07-25 19:25:00|1490.61|1488.61|1490.01|1488.01|1490.62|1488.62|1489.27|1487.27|0
1753471800000|2025-07-25 19:30:00|1490.07|1488.07|1488.96|1486.96|1490.15|1488.15|1488.73|1486.73|0
1753472100000|2025-07-25 19:35:00|1488.73|1486.73|1490.26|1488.26|1491.03|1489.03|1488.73|1486.73|0
1753472400000|2025-07-25 19:40:00|1490.3|1488.3|1489.16|1487.16|1491.06|1489.06|1488.93|1486.93|0
1753472700000|2025-07-25 19:45:00|1488.93|1486.93|1489.39|1487.39|1490.51|1488.51|1488.87|1486.87|0
1753473000000|2025-07-25 19:50:00|1489.47|1487.47|1485.59|1483.59|1491.02|1489.02|1485.59|1483.59|0
1753473300000|2025-07-25 19:55:00|1485.13|1483.13|1486.21|1484.21|1487.99|1485.99|1483.33|1481.33|0
1753473600000|2025-07-25 20:00:00|1486.9|1484.9|1484.15|1482.15|1488.86|1486.86|1483.73|1481.73|0
1753473900000|2025-07-25 20:05:00|1484.38|1482.38|1484.37|1482.37|1487.65|1485.65|1483.82|1481.82|0
1753474200000|2025-07-25 20:10:00|1484.14|1482.14|1485.75|1483.75|1486.4|1484.4|1484.08|1482.08|0
1753661700000|2025-07-28 00:15:00|1509.2|1507.2|1509.2|1507.2|1509.2|1507.2|1509.2|1507.2|0
1753662000000|2025-07-28 00:20:00|1509.43|1507.43|1510.67|1508.67|1511.04|1509.04|1509.29|1507.29|0
1753662300000|2025-07-28 00:25:00|1510.55|1508.55|1509.43|1507.43|1510.55|1508.55|1509.15|1507.15|0
1753662600000|2025-07-28 00:30:00|1509.44|1507.44|1508.89|1506.89|1509.85|1507.85|1508.77|1506.77|0
1753662900000|2025-07-28 00:35:00|1508.84|1506.84|1509.82|1507.82|1510.2|1508.2|1508.72|1506.72|0
1753663200000|2025-07-28 00:40:00|1509.36|1507.36|1510.8|1508.8|1511.04|1509.04|1509.36|1507.36|0
1753663500000|2025-07-28 00:45:00|1510.85|1508.85|1511.85|1509.85|1511.85|1509.85|1510.4|1508.4|0
1753663800000|2025-07-28 00:50:00|1511.96|1509.96|1511.84|1509.84|1512.43|1510.43|1511.65|1509.65|0
1753664100000|2025-07-28 00:55:00|1512.08|1510.08|1512.03|1510.03|1512.66|1510.66|1511.55|1509.55|0
1753664400000|2025-07-28 01:00:00|1512.27|1510.27|1510.41|1508.41|1512.27|1510.27|1510.2|1508.2|0
1753664700000|2025-07-28 01:05:00|1510.43|1508.43|1509.83|1507.83|1510.66|1508.66|1509.45|1507.45|0
1753665000000|2025-07-28 01:10:00|1509.72|1507.72|1509.55|1507.55|1510.13|1508.13|1509.29|1507.29|0
1753665300000|2025-07-28 01:15:00|1509.32|1507.32|1510|1508|1510.21|1508.21|1509.22|1507.22|0
1753665600000|2025-07-28 01:20:00|1509.77|1507.77|1509.89|1507.89|1510.13|1508.13|1509.65|1507.65|0
1753665900000|2025-07-28 01:25:00|1509.66|1507.66|1509.65|1507.65|1510.39|1508.39|1509.4|1507.4|0
1753666200000|2025-07-28 01:30:00|1509.42|1507.42|1510.88|1508.88|1511.17|1509.17|1509.42|1507.42|0
1753666500000|2025-07-28 01:35:00|1510.69|1508.69|1509.99|1507.99|1510.69|1508.69|1509.52|1507.52|0
1753666800000|2025-07-28 01:40:00|1509.91|1507.91|1510.2|1508.2|1510.71|1508.71|1509.62|1507.62|0
1753667100000|2025-07-28 01:45:00|1510.43|1508.43|1510.04|1508.04|1510.46|1508.46|1509.69|1507.69|0
1753667400000|2025-07-28 01:50:00|1509.81|1507.81|1509.51|1507.51|1510.5|1508.5|1509.07|1507.07|0
1753667700000|2025-07-28 01:55:00|1509.74|1507.74|1511.08|1509.08|1511.32|1509.32|1509.47|1507.47|0
1753668000000|2025-07-28 02:00:00|1511.35|1509.35|1509.93|1507.93|1511.59|1509.59|1509.42|1507.42|0
1753668300000|2025-07-28 02:05:00|1510|1508|1510.21|1508.21|1510.38|1508.38|1509.65|1507.65|0
1753668600000|2025-07-28 02:10:00|1510.09|1508.09|1510.53|1508.53|1510.63|1508.63|1509.96|1507.96|0
1753668900000|2025-07-28 02:15:00|1510.41|1508.41|1511.16|1509.16|1511.16|1509.16|1510.06|1508.06|0
1753669200000|2025-07-28 02:20:00|1511.08|1509.08|1511.03|1509.03|1511.08|1509.08|1510.34|1508.34|0
1753669500000|2025-07-28 02:25:00|1510.68|1508.68|1512.17|1510.17|1512.17|1510.17|1510.68|1508.68|0
1753669800000|2025-07-28 02:30:00|1512.28|1510.28|1514.05|1512.05|1514.28|1512.28|1512.17|1510.17|0
1753670100000|2025-07-28 02:35:00|1513.78|1511.78|1512.9|1510.9|1514.32|1512.32|1512.9|1510.9|0
1753670400000|2025-07-28 02:40:00|1513.06|1511.06|1512.9|1510.9|1513.37|1511.37|1512.31|1510.31|0
1753670700000|2025-07-28 02:45:00|1513.19|1511.19|1512.06|1510.06|1513.5|1511.5|1512.06|1510.06|0
1753671000000|2025-07-28 02:50:00|1511.83|1509.83|1512.23|1510.23|1512.52|1510.52|1511.83|1509.83|0
1753671300000|2025-07-28 02:55:00|1512.46|1510.46|1512.8|1510.8|1513.05|1511.05|1512.25|1510.25|0
1753671600000|2025-07-28 03:00:00|1512.78|1510.78|1512.73|1510.73|1513.35|1511.35|1512.36|1510.36|0
1753671900000|2025-07-28 03:05:00|1512.66|1510.66|1512.5|1510.5|1512.8|1510.8|1512.22|1510.22|0
1753672200000|2025-07-28 03:10:00|1512.45|1510.45|1512.7|1510.7|1513.1|1511.1|1512.2|1510.2|0
1753672500000|2025-07-28 03:15:00|1512.59|1510.59|1512.51|1510.51|1513.01|1511.01|1512.47|1510.47|0
1753672800000|2025-07-28 03:20:00|1512.75|1510.75|1511.9|1509.9|1512.91|1510.91|1511.64|1509.64|0
1753673100000|2025-07-28 03:25:00|1511.83|1509.83|1511.85|1509.85|1512.19|1510.19|1511.51|1509.51|0
1753673400000|2025-07-28 03:30:00|1511.81|1509.81|1511.25|1509.25|1512.3|1510.3|1510.8|1508.8|0
1753673700000|2025-07-28 03:35:00|1511.47|1509.47|1512.32|1510.32|1512.32|1510.32|1511.12|1509.12|0
1753674000000|2025-07-28 03:40:00|1512.1|1510.1|1511.98|1509.98|1512.21|1510.21|1511.78|1509.78|0
1753674300000|2025-07-28 03:45:00|1511.85|1509.85|1512.15|1510.15|1512.25|1510.25|1511.7|1509.7|0
1753674600000|2025-07-28 03:50:00|1512.03|1510.03|1511.99|1509.99|1512.33|1510.33|1511.87|1509.87|0
1753674900000|2025-07-28 03:55:00|1512.06|1510.06|1512.14|1510.14|1512.41|1510.41|1511.98|1509.98|0
1753675200000|2025-07-28 04:00:00|1511.82|1509.82|1512.66|1510.66|1513.48|1511.48|1511.82|1509.82|0
1753675500000|2025-07-28 04:05:00|1512.68|1510.68|1512.13|1510.13|1512.98|1510.98|1512.11|1510.11|0
1753675800000|2025-07-28 04:10:00|1512.24|1510.24|1512.62|1510.62|1513.3|1511.3|1512.02|1510.02|0
1753676100000|2025-07-28 04:15:00|1512.37|1510.37|1512.65|1510.65|1512.88|1510.88|1509.86|1507.86|0
1753676400000|2025-07-28 04:20:00|1512.77|1510.77|1512.74|1510.74|1513.03|1511.03|1510.38|1508.38|0
1753676700000|2025-07-28 04:25:00|1512.73|1510.73|1513.11|1511.11|1513.16|1511.16|1512.73|1510.73|0
1753677000000|2025-07-28 04:30:00|1513.26|1511.26|1513.15|1511.15|1513.45|1511.45|1512.95|1510.95|0
1753677300000|2025-07-28 04:35:00|1512.91|1510.91|1513.27|1511.27|1513.39|1511.39|1510.3|1508.3|0
1753677600000|2025-07-28 04:40:00|1513.37|1511.37|1513.36|1511.36|1513.47|1511.47|1512.76|1510.76|0
1753677900000|2025-07-28 04:45:00|1513.59|1511.59|1513.65|1511.65|1513.85|1511.85|1512.96|1510.96|0
1753678200000|2025-07-28 04:50:00|1513.76|1511.76|1515.12|1513.12|1515.49|1513.49|1513.65|1511.65|0
1753678500000|2025-07-28 04:55:00|1515|1513|1514.72|1512.72|1515.32|1513.32|1514.54|1512.54|0
1753678800000|2025-07-28 05:00:00|1514.49|1512.49|1514.88|1512.88|1515.28|1513.28|1514.36|1512.36|0
1753679100000|2025-07-28 05:05:00|1514.65|1512.65|1514.37|1512.37|1514.93|1512.93|1514.37|1512.37|0
1753679400000|2025-07-28 05:10:00|1514.41|1512.41|1514.43|1512.43|1514.65|1512.65|1513.79|1511.79|0
1753679700000|2025-07-28 05:15:00|1514.66|1512.66|1514.82|1512.82|1515.05|1513.05|1514.48|1512.48|0
1753680000000|2025-07-28 05:20:00|1515.05|1513.05|1514.63|1512.63|1515.1|1513.1|1514.37|1512.37|0
1753680300000|2025-07-28 05:25:00|1514.61|1512.61|1515.25|1513.25|1516.52|1514.52|1514.55|1512.55|0
1753680600000|2025-07-28 05:30:00|1515.02|1513.02|1515.41|1513.41|1516.15|1514.15|1515.02|1513.02|0
1753680900000|2025-07-28 05:35:00|1515.42|1513.42|1515.27|1513.27|1515.56|1513.56|1514.29|1512.29|0
1753681200000|2025-07-28 05:40:00|1515.15|1513.15|1515.69|1513.69|1515.89|1513.89|1514.92|1512.92|0
1753681500000|2025-07-28 05:45:00|1515.77|1513.77|1515.51|1513.51|1516.41|1514.41|1514.97|1512.97|0
1753681800000|2025-07-28 05:50:00|1515.82|1513.82|1515.8|1513.8|1516.08|1514.08|1515.12|1513.12|0
1753682100000|2025-07-28 05:55:00|1515.57|1513.57|1515.27|1513.27|1516.12|1514.12|1515.01|1513.01|0
1753682400000|2025-07-28 06:00:00|1515.32|1513.32|1515.6|1513.6|1515.82|1513.82|1514.94|1512.94|0
1753682700000|2025-07-28 06:05:00|1515.48|1513.48|1516.43|1514.43|1517.07|1515.07|1515.48|1513.48|0
1753683000000|2025-07-28 06:10:00|1516.52|1514.52|1516.94|1514.94|1517.07|1515.07|1516.37|1514.37|0
1753683300000|2025-07-28 06:15:00|1516.68|1514.68|1516.66|1514.66|1517.09|1515.09|1516.56|1514.56|0
1753683600000|2025-07-28 06:20:00|1516.43|1514.43|1516.35|1514.35|1516.53|1514.53|1515.86|1513.86|0
1753683900000|2025-07-28 06:25:00|1516.24|1514.24|1515.05|1513.05|1517.2|1515.2|1514.82|1512.82|0
1753684200000|2025-07-28 06:30:00|1515.39|1513.39|1512.75|1510.75|1515.39|1513.39|1512.47|1510.47|0
1753684500000|2025-07-28 06:35:00|1512.64|1510.64|1513.61|1511.61|1513.61|1511.61|1511.98|1509.98|0
1753684800000|2025-07-28 06:40:00|1513.08|1511.08|1514.18|1512.18|1514.75|1512.75|1512.58|1510.58|0
1753685100000|2025-07-28 06:45:00|1514.53|1512.53|1515.3|1513.3|1515.36|1513.36|1513.65|1511.65|0
1753685400000|2025-07-28 06:50:00|1515.07|1513.07|1513.7|1511.7|1515.5|1513.5|1513.36|1511.36|0
1753685700000|2025-07-28 06:55:00|1513.93|1511.93|1511.24|1509.24|1514.29|1512.29|1511.24|1509.24|0
1753686000000|2025-07-28 07:00:00|1511.48|1509.48|1510.34|1508.34|1512.42|1510.42|1509.14|1507.14|0
1753686300000|2025-07-28 07:05:00|1510.22|1508.22|1511.32|1509.32|1511.84|1509.84|1509.99|1507.99|0
1753686600000|2025-07-28 07:10:00|1511.55|1509.55|1508.89|1506.89|1511.96|1509.96|1508.89|1506.89|0
1753686900000|2025-07-28 07:15:00|1509.32|1507.32|1509.13|1507.13|1509.65|1507.65|1508.69|1506.69|0
1753687200000|2025-07-28 07:20:00|1508.9|1506.9|1509.87|1507.87|1510.23|1508.23|1508.9|1506.9|0
1753687500000|2025-07-28 07:25:00|1509.76|1507.76|1508.36|1506.36|1509.76|1507.76|1508.3|1506.3|0
1753687800000|2025-07-28 07:30:00|1508.13|1506.13|1506.2|1504.2|1508.13|1506.13|1505.73|1503.73|0
1753688100000|2025-07-28 07:35:00|1506.08|1504.08|1505.83|1503.83|1506.64|1504.64|1505.41|1503.41|0
1753688400000|2025-07-28 07:40:00|1506.06|1504.06|1505.78|1503.78|1507.27|1505.27|1505.73|1503.73|0
1753688700000|2025-07-28 07:45:00|1506.01|1504.01|1505.96|1503.96|1506.12|1504.12|1505.06|1503.06|0
1753689000000|2025-07-28 07:50:00|1506.19|1504.19|1507.29|1505.29|1507.82|1505.82|1506.19|1504.19|0
1753689300000|2025-07-28 07:55:00|1507.52|1505.52|1507.84|1505.84|1508.34|1506.34|1506.95|1504.95|0
1753689600000|2025-07-28 08:00:00|1507.61|1505.61|1505.55|1503.55|1507.81|1505.81|1505.1|1503.1|0
1753689900000|2025-07-28 08:05:00|1505.43|1503.43|1506.01|1504.01|1506.4|1504.4|1504.88|1502.88|0
1753690200000|2025-07-28 08:10:00|1506.24|1504.24|1505.17|1503.17|1506.92|1504.92|1504.96|1502.96|0
1753690500000|2025-07-28 08:15:00|1505.26|1503.26|1505.07|1503.07|1505.81|1503.81|1504.49|1502.49|0
1753690800000|2025-07-28 08:20:00|1505|1503|1506.69|1504.69|1506.96|1504.96|1505|1503|0
1753691100000|2025-07-28 08:25:00|1506.34|1504.34|1505.09|1503.09|1506.37|1504.37|1504.65|1502.65|0
1753691400000|2025-07-28 08:30:00|1505.12|1503.12|1505.29|1503.29|1505.57|1503.57|1504.66|1502.66|0
1753691700000|2025-07-28 08:35:00|1505.04|1503.04|1506.41|1504.41|1506.47|1504.47|1504.79|1502.79|0
1753692000000|2025-07-28 08:40:00|1506.13|1504.13|1505.88|1503.88|1506.51|1504.51|1505.53|1503.53|0
1753692300000|2025-07-28 08:45:00|1505.64|1503.64|1505.35|1503.35|1506.05|1504.05|1504.79|1502.79|0
1753692600000|2025-07-28 08:50:00|1505.24|1503.24|1504.86|1502.86|1505.48|1503.48|1504.18|1502.18|0
1753692900000|2025-07-28 08:55:00|1504.63|1502.63|1504.05|1502.05|1505.14|1503.14|1503.83|1501.83|0
1753693200000|2025-07-28 09:00:00|1504.21|1502.21|1504.84|1502.84|1505.27|1503.27|1504.17|1502.17|0
1753693500000|2025-07-28 09:05:00|1504.81|1502.81|1504.98|1502.98|1505.25|1503.25|1504.52|1502.52|0
1753693800000|2025-07-28 09:10:00|1505.21|1503.21|1504.63|1502.63|1505.26|1503.26|1504.39|1502.39|0
1753694100000|2025-07-28 09:15:00|1504.51|1502.51|1505.09|1503.09|1505.31|1503.31|1504.45|1502.45|0
1753694400000|2025-07-28 09:20:00|1504.86|1502.86|1501.17|1499.17|1505.38|1503.38|1501.07|1499.07|0
1753694700000|2025-07-28 09:25:00|1500.94|1498.94|1502.62|1500.62|1503.28|1501.28|1500.94|1498.94|0
1753695000000|2025-07-28 09:30:00|1502.5|1500.5|1503.01|1501.01|1503.43|1501.43|1502.5|1500.5|0
1753695300000|2025-07-28 09:35:00|1502.89|1500.89|1502.12|1500.12|1503.04|1501.04|1501.95|1499.95|0
1753695600000|2025-07-28 09:40:00|1502.16|1500.16|1501.59|1499.59|1502.18|1500.18|1501.29|1499.29|0
1753695900000|2025-07-28 09:45:00|1501.98|1499.98|1501.43|1499.43|1502.17|1500.17|1501.1|1499.1|0
1753696200000|2025-07-28 09:50:00|1501.32|1499.32|1500.94|1498.94|1501.98|1499.98|1500.89|1498.89|0
1753696500000|2025-07-28 09:55:00|1501.06|1499.06|1500.75|1498.75|1501.25|1499.25|1499.1|1497.1|0
1753696800000|2025-07-28 10:00:00|1500.52|1498.52|1500.46|1498.46|1501.35|1499.35|1499.91|1497.91|0
1753697100000|2025-07-28 10:05:00|1500.45|1498.45|1500.69|1498.69|1502.12|1500.12|1500.45|1498.45|0
1753697400000|2025-07-28 10:10:00|1500.56|1498.56|1500.56|1498.56|1501.54|1499.54|1500.33|1498.33|0
1753697700000|2025-07-28 10:15:00|1500.67|1498.67|1501.88|1499.88|1502.4|1500.4|1500.67|1498.67|0
1753698000000|2025-07-28 10:20:00|1501.53|1499.53|1500.92|1498.92|1501.88|1499.88|1500.47|1498.47|0
1753698300000|2025-07-28 10:25:00|1500.69|1498.69|1499.65|1497.65|1500.69|1498.69|1498.69|1496.69|0
1753698600000|2025-07-28 10:30:00|1499.74|1497.74|1498.81|1496.81|1500.02|1498.02|1498.28|1496.28|0
1753698900000|2025-07-28 10:35:00|1498.58|1496.58|1497.86|1495.86|1499.12|1497.12|1497.72|1495.72|0
1753699200000|2025-07-28 10:40:00|1497.62|1495.62|1496.99|1494.99|1498.4|1496.4|1496.83|1494.83|0
1753699500000|2025-07-28 10:45:00|1496.76|1494.76|1496.88|1494.88|1498.06|1496.06|1495.27|1493.27|0
1753699800000|2025-07-28 10:50:00|1496.94|1494.94|1495.49|1493.49|1497.17|1495.17|1494.61|1492.61|0
1753700100000|2025-07-28 10:55:00|1495.72|1493.72|1496.13|1494.13|1496.72|1494.72|1494.5|1492.5|0
1753700400000|2025-07-28 11:00:00|1495.56|1493.56|1496.98|1494.98|1497.75|1495.75|1495.33|1493.33|0
1753700700000|2025-07-28 11:05:00|1496.74|1494.74|1496.64|1494.64|1497.33|1495.33|1496.26|1494.26|0
1753701000000|2025-07-28 11:10:00|1496.75|1494.75|1497.79|1495.79|1498|1496|1496.41|1494.41|0
1753701300000|2025-07-28 11:15:00|1498.02|1496.02|1495.86|1493.86|1498.02|1496.02|1495.34|1493.34|0
1753701600000|2025-07-28 11:20:00|1496.09|1494.09|1497.16|1495.16|1497.16|1495.16|1496.02|1494.02|0
1753701900000|2025-07-28 11:25:00|1497.12|1495.12|1495.62|1493.62|1497.12|1495.12|1495.62|1493.62|0
1753702200000|2025-07-28 11:30:00|1495.39|1493.39|1496.4|1494.4|1496.89|1494.89|1495.11|1493.11|0
1753702500000|2025-07-28 11:35:00|1496.17|1494.17|1497.06|1495.06|1497.06|1495.06|1495.94|1493.94|0
1753702800000|2025-07-28 11:40:00|1497.04|1495.04|1496.61|1494.61|1497.34|1495.34|1496.14|1494.14|0
1753703100000|2025-07-28 11:45:00|1496.49|1494.49|1496.22|1494.22|1496.61|1494.61|1494.83|1492.83|0
1753703400000|2025-07-28 11:50:00|1496.12|1494.12|1496.19|1494.19|1497.25|1495.25|1495.81|1493.81|0
1753703700000|2025-07-28 11:55:00|1496.18|1494.18|1496.78|1494.78|1497.1|1495.1|1496.18|1494.18|0
1753704000000|2025-07-28 12:00:00|1496.75|1494.75|1496.28|1494.28|1496.75|1494.75|1493.88|1491.88|0
1753704300000|2025-07-28 12:05:00|1496.51|1494.51|1497.22|1495.22|1497.59|1495.59|1496.48|1494.48|0
1753704600000|2025-07-28 12:10:00|1497.45|1495.45|1495.08|1493.08|1497.55|1495.55|1495.08|1493.08|0
1753704900000|2025-07-28 12:15:00|1495.31|1493.31|1496.86|1494.86|1497.17|1495.17|1495.11|1493.11|0
1753705200000|2025-07-28 12:20:00|1496.55|1494.55|1497.62|1495.62|1498.56|1496.56|1496.29|1494.29|0
1753705500000|2025-07-28 12:25:00|1497.39|1495.39|1497.29|1495.29|1498.15|1496.15|1496.73|1494.73|0
1753705800000|2025-07-28 12:30:00|1497.04|1495.04|1495.97|1493.97|1497.36|1495.36|1495.37|1493.37|0
1753706100000|2025-07-28 12:35:00|1497.1|1495.1|1497.33|1495.33|1498.52|1496.52|1495.98|1493.98|0
1753706400000|2025-07-28 12:40:00|1497.65|1495.65|1499.55|1497.55|1499.81|1497.81|1497.56|1495.56|0
1753706700000|2025-07-28 12:45:00|1499.78|1497.78|1500.32|1498.32|1500.32|1498.32|1498.64|1496.64|0
1753707000000|2025-07-28 12:50:00|1500.33|1498.33|1498.32|1496.32|1501.5|1499.5|1498.32|1496.32|0
1753707300000|2025-07-28 12:55:00|1499.74|1497.74|1499.95|1497.95|1500.4|1498.4|1499.51|1497.51|0
1753707600000|2025-07-28 13:00:00|1499.28|1497.28|1496.59|1494.59|1499.83|1497.83|1496.59|1494.59|0
1753707900000|2025-07-28 13:05:00|1496.35|1494.35|1493.91|1491.91|1497.23|1495.23|1493.91|1491.91|0
1753708200000|2025-07-28 13:10:00|1494.41|1492.41|1492.29|1490.29|1494.64|1492.64|1491.26|1489.26|0
1753708500000|2025-07-28 13:15:00|1492.17|1490.17|1492.3|1490.3|1494.38|1492.38|1492.17|1490.17|0
1753708800000|2025-07-28 13:20:00|1492.44|1490.44|1492.58|1489.98|1492.81|1490.79|1490.97|1488.97|0
1753709100000|2025-07-28 13:25:00|1492.12|1489.52|1489.34|1486.74|1492.12|1489.52|1489.34|1486.74|0
1753709400000|2025-07-28 13:30:00|1490.04|1488.04|1489.22|1487.22|1492.83|1490.83|1488.24|1486.24|0
1753709700000|2025-07-28 13:35:00|1489.45|1487.45|1488.63|1486.63|1490.93|1488.93|1488.38|1486.38|0
1753710000000|2025-07-28 13:40:00|1488.53|1486.53|1487.97|1485.97|1488.68|1486.68|1485.84|1483.84|0
1753710300000|2025-07-28 13:45:00|1488.1|1486.1|1487.4|1485.4|1493.51|1491.51|1486.57|1484.57|0
1753710600000|2025-07-28 13:50:00|1487.36|1485.36|1488.7|1486.7|1489.84|1487.84|1486.52|1484.52|0
1753710900000|2025-07-28 13:55:00|1488.32|1486.32|1489.29|1487.29|1489.5|1487.5|1486.05|1484.05|0
1753711200000|2025-07-28 14:00:00|1489.14|1487.14|1490.82|1488.82|1490.9|1488.9|1487.98|1485.98|0
1753711500000|2025-07-28 14:05:00|1491.05|1489.05|1492.76|1490.76|1493.62|1491.62|1491.05|1489.05|0
1753711800000|2025-07-28 14:10:00|1492.73|1490.73|1494.01|1492.01|1494.01|1492.01|1490.47|1488.47|0
1753712100000|2025-07-28 14:15:00|1494.03|1492.03|1492.8|1490.8|1494.65|1492.65|1492.39|1490.39|0
1753712400000|2025-07-28 14:20:00|1492.88|1490.88|1489.45|1487.45|1493.81|1491.81|1485.29|1483.29|0
1753712700000|2025-07-28 14:25:00|1489.69|1487.69|1491.96|1489.96|1492.62|1490.62|1489.22|1487.22|0
1753713000000|2025-07-28 14:30:00|1491.73|1489.73|1490.56|1488.56|1492.55|1490.55|1487.57|1485.57|0
1753713300000|2025-07-28 14:35:00|1490.44|1488.44|1491.41|1489.41|1491.41|1489.41|1488.51|1486.51|0
1753713600000|2025-07-28 14:40:00|1489.14|1487.14|1492.36|1490.36|1493.15|1491.15|1488.91|1486.91|0
1753713900000|2025-07-28 14:45:00|1492.48|1490.48|1490.97|1488.97|1494.3|1492.3|1487.98|1485.98|0
1753714200000|2025-07-28 14:50:00|1490.73|1488.73|1487.8|1485.8|1493.75|1491.75|1486.47|1484.47|0
1753714500000|2025-07-28 14:55:00|1487.63|1485.63|1488.68|1486.68|1489.08|1487.08|1486.56|1484.56|0
1753714800000|2025-07-28 15:00:00|1488.45|1486.45|1487.27|1485.27|1488.98|1486.98|1486.51|1484.51|0
1753715100000|2025-07-28 15:05:00|1487.5|1485.5|1488.4|1486.4|1492.52|1490.52|1487.27|1485.27|0
1753715400000|2025-07-28 15:10:00|1488.3|1486.3|1487.89|1485.89|1488.39|1486.39|1487|1485|0
1753715700000|2025-07-28 15:15:00|1487.66|1485.66|1482.24|1480.24|1489.26|1487.26|1480.31|1478.31|0
1753716000000|2025-07-28 15:20:00|1481.78|1479.78|1483.76|1481.76|1483.76|1481.76|1478.59|1476.59|0
1753716300000|2025-07-28 15:25:00|1483.35|1481.35|1484.83|1482.83|1484.94|1482.94|1482.42|1480.42|0
1753716600000|2025-07-28 15:30:00|1485.07|1483.07|1486.15|1484.15|1486.73|1484.73|1484.21|1482.21|0
1753716900000|2025-07-28 15:35:00|1486.26|1484.26|1486.06|1484.06|1487.79|1485.79|1486.06|1484.06|0
1753717200000|2025-07-28 15:40:00|1486.29|1484.29|1486.61|1484.61|1486.95|1484.95|1485.4|1483.4|0
1753717500000|2025-07-28 15:45:00|1486.38|1484.38|1487.07|1485.07|1487.53|1485.53|1485.63|1483.63|0
1753717800000|2025-07-28 15:50:00|1487.3|1485.3|1489.09|1487.09|1492.48|1490.48|1486.83|1484.83|0
1753718100000|2025-07-28 15:55:00|1489.32|1487.32|1487.86|1485.86|1489.51|1487.51|1487.86|1485.86|0
1753718400000|2025-07-28 16:00:00|1487.8|1485.8|1487.53|1485.53|1488.2|1486.2|1485.96|1483.96|0
1753718700000|2025-07-28 16:05:00|1487.76|1485.76|1485|1483|1488.1|1486.1|1485|1483|0
1753719000000|2025-07-28 16:10:00|1485.23|1483.23|1486.85|1484.85|1488.7|1486.7|1484.99|1482.99|0
1753719300000|2025-07-28 16:15:00|1486.83|1484.83|1488.28|1486.28|1488.93|1486.93|1486.28|1484.28|0
1753719600000|2025-07-28 16:20:00|1488.51|1486.51|1488.39|1486.39|1490.1|1488.1|1488.02|1486.02|0
1753719900000|2025-07-28 16:25:00|1488.42|1486.42|1488.05|1486.05|1488.66|1486.66|1487.1|1485.1|0
1753720200000|2025-07-28 16:30:00|1487.82|1485.82|1486.3|1484.3|1489.93|1487.93|1485.75|1483.75|0
1753720500000|2025-07-28 16:35:00|1486.33|1484.33|1485.64|1483.64|1486.56|1484.56|1485|1483|0
1753720800000|2025-07-28 16:40:00|1485.87|1483.87|1485.12|1483.12|1486.75|1484.75|1484.54|1482.54|0
1753721100000|2025-07-28 16:45:00|1485.35|1483.35|1483.28|1481.28|1485.35|1483.35|1482.19|1480.19|0
1753721400000|2025-07-28 16:50:00|1483.51|1481.51|1482.91|1480.91|1483.88|1481.88|1482.01|1480.01|0
1753721700000|2025-07-28 16:55:00|1483.14|1481.14|1483.15|1481.15|1486.5|1484.5|1482.78|1480.78|0
1753722000000|2025-07-28 17:00:00|1483.16|1481.16|1484.54|1482.54|1484.58|1482.58|1480.14|1478.14|0
1753722300000|2025-07-28 17:05:00|1484.31|1482.31|1483.95|1481.95|1485.86|1483.86|1483.43|1481.43|0
1753722600000|2025-07-28 17:10:00|1484.19|1482.19|1484.25|1482.25|1484.86|1482.86|1481.82|1479.82|0
1753722900000|2025-07-28 17:15:00|1484.49|1482.49|1478.66|1476.66|1484.49|1482.49|1477.9|1475.9|0
1753723200000|2025-07-28 17:20:00|1478.19|1476.19|1478.02|1476.02|1481.27|1479.27|1477.56|1475.56|0
1753723500000|2025-07-28 17:25:00|1478.12|1476.12|1477.82|1475.82|1479.84|1477.84|1476.94|1474.94|0
1753723800000|2025-07-28 17:30:00|1478.06|1476.06|1480.68|1478.68|1481.5|1479.5|1477.98|1475.98|0
1753724100000|2025-07-28 17:35:00|1480.45|1478.45|1480.44|1478.44|1481.66|1479.66|1479.9|1477.9|0
1753724400000|2025-07-28 17:40:00|1480.67|1478.67|1481.84|1479.84|1481.85|1479.85|1480.47|1478.47|0
1753724700000|2025-07-28 17:45:00|1481.61|1479.61|1479.98|1477.98|1482.05|1480.05|1479.56|1477.56|0
1753725000000|2025-07-28 17:50:00|1479.75|1477.75|1477.9|1475.9|1480.15|1478.15|1477.9|1475.9|0
1753725300000|2025-07-28 17:55:00|1478.13|1476.13|1476.01|1474.01|1479.02|1477.02|1472.46|1470.46|0
1753725600000|2025-07-28 18:00:00|1475.78|1473.78|1474.8|1472.8|1477.28|1475.28|1473.75|1471.75|0
1753725900000|2025-07-28 18:05:00|1474.56|1472.56|1473.12|1471.12|1475.46|1473.46|1470.79|1468.79|0
1753726200000|2025-07-28 18:10:00|1472.89|1470.89|1474.85|1472.85|1475.36|1473.36|1471.92|1469.92|0
1753726500000|2025-07-28 18:15:00|1475.08|1473.08|1474.52|1472.52|1476.36|1474.36|1474.26|1472.26|0
1753726800000|2025-07-28 18:20:00|1474.29|1472.29|1473|1471|1474.29|1472.29|1472.66|1470.66|0
1753727100000|2025-07-28 18:25:00|1472.77|1470.77|1475.27|1473.27|1475.54|1473.54|1472.48|1470.48|0
1753727400000|2025-07-28 18:30:00|1475.5|1473.5|1474.54|1472.54|1475.87|1473.87|1474.07|1472.07|0
1753727700000|2025-07-28 18:35:00|1474.58|1472.58|1475.49|1473.49|1476|1474|1473.73|1471.73|0
1753728000000|2025-07-28 18:40:00|1475.72|1473.72|1475.09|1473.09|1476.38|1474.38|1474.46|1472.46|0
1753728300000|2025-07-28 18:45:00|1475.18|1473.18|1475.64|1473.64|1476.32|1474.32|1473.26|1471.26|0
1753728600000|2025-07-28 18:50:00|1475.98|1473.98|1476.71|1474.71|1477.94|1475.94|1475.64|1473.64|0
1753728900000|2025-07-28 18:55:00|1476.6|1474.6|1475.68|1473.68|1477.47|1475.47|1475.45|1473.45|0
1753729200000|2025-07-28 19:00:00|1475.45|1473.45|1474.9|1472.9|1476.26|1474.26|1472.07|1470.07|0
1753729500000|2025-07-28 19:05:00|1475.01|1473.01|1473.76|1471.76|1475.55|1473.55|1472.38|1470.38|0
1753729800000|2025-07-28 19:10:00|1473.29|1471.29|1475.14|1473.14|1475.37|1473.37|1473.12|1471.12|0
1753730100000|2025-07-28 19:15:00|1475.26|1473.26|1474.4|1472.4|1477.16|1475.16|1473.16|1471.16|0
1753730400000|2025-07-28 19:20:00|1474.63|1472.63|1475.58|1473.58|1476.77|1474.77|1474.63|1472.63|0
1753730700000|2025-07-28 19:25:00|1475.52|1473.52|1475.76|1473.76|1476.01|1474.01|1474.7|1472.7|0
1753731000000|2025-07-28 19:30:00|1475.87|1473.87|1474.33|1472.33|1476.59|1474.59|1473.98|1471.98|0
1753731300000|2025-07-28 19:35:00|1474.1|1472.1|1475.82|1473.82|1476.58|1474.58|1474.1|1472.1|0
1753731600000|2025-07-28 19:40:00|1475.59|1473.59|1477.79|1475.79|1477.88|1475.88|1475.59|1473.59|0
1753731900000|2025-07-28 19:45:00|1477.74|1475.74|1479.19|1477.19|1482.57|1480.57|1477.15|1475.15|0
1753732200000|2025-07-28 19:50:00|1480.12|1478.12|1481.06|1479.06|1481.62|1479.62|1476.94|1474.94|0
1753732500000|2025-07-28 19:55:00|1481.29|1479.29|1484.13|1482.13|1487.15|1485.15|1481.19|1479.19|0
1753732800000|2025-07-28 20:00:00|1483.67|1481.67|1484.73|1482.73|1486.13|1484.13|1483.44|1481.44|0
1753733100000|2025-07-28 20:05:00|1484.96|1482.96|1484.51|1482.51|1485.2|1483.2|1483.9|1481.9|0
1753733400000|2025-07-28 20:10:00|1484.41|1482.41|1484.25|1482.25|1484.96|1482.96|1483.51|1481.51|0
1753733700000|2025-07-28 20:15:00|1484.48|1482.48|1484.92|1482.92|1485.56|1483.56|1484.02|1482.02|0
1753734000000|2025-07-28 20:20:00|1485.15|1483.15|1486.08|1484.08|1486.41|1484.41|1484.92|1482.92|0
1753734300000|2025-07-28 20:25:00|1486.31|1484.31|1485.07|1483.07|1486.31|1484.31|1484.98|1482.98|0
1753734600000|2025-07-28 20:30:00|1485.3|1483.3|1485.57|1483.57|1486.46|1484.46|1485.07|1483.07|0
1753734900000|2025-07-28 20:35:00|1485.51|1483.51|1485.23|1483.23|1485.88|1483.88|1484.69|1482.69|0
1753735200000|2025-07-28 20:40:00|1485.08|1483.08|1485.17|1483.17|1485.92|1483.92|1484.99|1482.99|0
1753735500000|2025-07-28 20:45:00|1485.4|1483.4|1484.71|1482.71|1485.65|1483.65|1484.71|1482.71|0
1753735800000|2025-07-28 20:50:00|1484.94|1482.94|1485.58|1483.58|1486.19|1484.19|1484.94|1482.94|0
1753736100000|2025-07-28 20:55:00|1485.88|1483.28|1486.08|1483.48|1486.34|1483.74|1485.65|1483.05|0
1753736400000|2025-07-28 21:00:00|1485.85|1483.25|1485.89|1483.29|1485.89|1483.29|1485.72|1483.12|0
1753736700000|2025-07-28 21:05:00|1485.93|1483.33|1486.1|1483.5|1486.27|1483.67|1485.68|1483.08|0
1753737000000|2025-07-28 21:10:00|1486.01|1483.41|1485.79|1483.19|1486.01|1483.41|1485.76|1483.16|0
1753737300000|2025-07-28 21:15:00|1485.84|1483.24|1485.84|1483.24|1485.84|1483.24|1485.84|1483.24|0
1753737600000|2025-07-28 21:20:00|1485.89|1483.29|1485.89|1483.29|1485.89|1483.29|1485.79|1483.19|0
1753737900000|2025-07-28 21:25:00|1486.18|1483.58|1486.13|1483.53|1486.18|1483.58|1485.79|1483.19|0
1753738200000|2025-07-28 21:30:00|1485.92|1483.32|1486.26|1483.66|1486.26|1483.66|1485.92|1483.32|0
1753738500000|2025-07-28 21:35:00|1486.35|1483.75|1486.34|1483.74|1486.35|1483.75|1486.26|1483.66|0
1753738800000|2025-07-28 21:40:00|1486|1483.4|1486.09|1483.49|1486.09|1483.49|1485.68|1483.08|0
1753739100000|2025-07-28 21:45:00|1485.92|1483.32|1485.91|1483.31|1485.92|1483.32|1485.86|1483.26|0
1753739400000|2025-07-28 21:50:00|1485.95|1483.35|1485.7|1483.1|1486.25|1483.65|1485.7|1483.1|0
1753739700000|2025-07-28 21:55:00|1485.86|1483.26|1486.18|1483.58|1486.5|1483.9|1485.66|1483.06|0
1753740000000|2025-07-28 22:00:00|1485.41|1482.81|1486.91|1484.31|1487.26|1484.66|1485.41|1482.81|0
1753740300000|2025-07-28 22:05:00|1486.79|1484.19|1487.84|1485.24|1488.41|1485.81|1486.68|1484.08|0
1753740600000|2025-07-28 22:10:00|1488.07|1485.47|1488.76|1486.16|1488.76|1486.16|1487.84|1485.24|0
1753740900000|2025-07-28 22:15:00|1488.99|1486.39|1489.46|1486.86|1490.15|1487.55|1488.99|1486.39|0
1753741200000|2025-07-28 22:20:00|1489.69|1487.09|1489.92|1487.32|1489.92|1487.32|1489.33|1486.73|0
1753741500000|2025-07-28 22:25:00|1489.57|1486.97|1489.45|1486.85|1489.92|1487.32|1488.99|1486.39|0
1753741800000|2025-07-28 22:30:00|1489.69|1487.09|1488.76|1486.16|1489.69|1487.09|1488.53|1485.93|0
1753742100000|2025-07-28 22:35:00|1488.99|1486.39|1488.76|1486.16|1489.22|1486.62|1488.76|1486.16|0
1753742400000|2025-07-28 22:40:00|1488.53|1485.93|1488.53|1485.93|1488.87|1486.27|1488.29|1485.69|0
1753742700000|2025-07-28 22:45:00|1488.29|1485.69|1489.68|1487.08|1489.68|1487.08|1488.29|1485.69|0
1753743000000|2025-07-28 22:50:00|1489.56|1486.96|1489.91|1487.31|1490.14|1487.54|1489.33|1486.73|0
1753743300000|2025-07-28 22:55:00|1489.79|1487.19|1489.45|1486.85|1490.14|1487.54|1489.45|1486.85|0
1753743600000|2025-07-28 23:00:00|1489.91|1487.31|1489.1|1486.5|1490.14|1487.54|1488.29|1485.69|0
1753743900000|2025-07-28 23:05:00|1488.98|1486.38|1488.29|1485.69|1488.98|1486.38|1488.29|1485.69|0
1753744200000|2025-07-28 23:10:00|1488.06|1485.46|1488.06|1485.46|1488.52|1485.92|1487.6|1485|0
1753744500000|2025-07-28 23:15:00|1488.17|1485.57|1487.83|1485.23|1488.29|1485.69|1487.59|1484.99|0
1753744800000|2025-07-28 23:20:00|1487.94|1485.34|1488.75|1486.15|1488.75|1486.15|1487.82|1485.22|0
1753745100000|2025-07-28 23:25:00|1488.63|1486.03|1488.63|1486.03|1488.75|1486.15|1488.52|1485.92|0
1753745400000|2025-07-28 23:30:00|1488.75|1486.15|1488.52|1485.92|1488.98|1486.38|1488.29|1485.69|0
1753745700000|2025-07-28 23:35:00|1488.75|1486.15|1488.75|1486.15|1488.75|1486.15|1488.52|1485.92|0
1753746000000|2025-07-28 23:40:00|1488.63|1486.03|1488.98|1486.38|1489.21|1486.61|1488.52|1485.92|0
1753746300000|2025-07-28 23:45:00|1489.21|1486.61|1489.21|1486.61|1489.21|1486.61|1488.28|1485.68|0
1753746600000|2025-07-28 23:50:00|1488.98|1486.38|1489.44|1486.84|1489.67|1487.07|1488.98|1486.38|0
1753746900000|2025-07-28 23:55:00|1489.32|1486.72|1489.44|1486.84|1489.55|1486.95|1488.85|1486.25|0
1753747200000|2025-07-29 00:00:00|1489.21|1486.61|1488.28|1485.68|1489.44|1486.84|1486.89|1484.29|0
1753747500000|2025-07-29 00:05:00|1488.05|1485.45|1487.82|1485.22|1488.28|1485.68|1487.58|1484.98|0
1753747800000|2025-07-29 00:10:00|1488.05|1485.45|1486.43|1483.83|1488.05|1485.45|1485.73|1483.13|0
1753748100000|2025-07-29 00:15:00|1486.2|1483.6|1486.84|1484.84|1487.43|1485.43|1484.97|1482.97|0
1753748400000|2025-07-29 00:20:00|1487.07|1485.07|1487.11|1485.11|1487.75|1485.75|1486.92|1484.92|0
1753748700000|2025-07-29 00:25:00|1487.35|1485.35|1488.5|1486.5|1488.54|1486.54|1487.06|1485.06|0
1753749000000|2025-07-29 00:30:00|1487.73|1485.73|1488.86|1486.86|1488.96|1486.96|1487.67|1485.67|0
1753749300000|2025-07-29 00:35:00|1488.82|1486.82|1488.69|1486.69|1489.49|1487.49|1488.69|1486.69|0
1753749600000|2025-07-29 00:40:00|1488.78|1486.78|1488.44|1486.44|1488.84|1486.84|1487.67|1485.67|0
1753749900000|2025-07-29 00:45:00|1488.62|1486.62|1487.97|1485.97|1488.64|1486.64|1487.93|1485.93|0
1753750200000|2025-07-29 00:50:00|1487.99|1485.99|1487.79|1485.79|1488.44|1486.44|1487.55|1485.55|0
1753750500000|2025-07-29 00:55:00|1487.86|1485.86|1488.07|1486.07|1488.29|1486.29|1487.64|1485.64|0
1753750800000|2025-07-29 01:00:00|1487.84|1485.84|1488.4|1486.4|1488.4|1486.4|1487.43|1485.43|0
1753751100000|2025-07-29 01:05:00|1488.86|1486.86|1489.61|1487.61|1489.61|1487.61|1488.02|1486.02|0
1753751400000|2025-07-29 01:10:00|1489.38|1487.38|1489.66|1487.66|1489.66|1487.66|1488.11|1486.11|0
1753751700000|2025-07-29 01:15:00|1489.89|1487.89|1489.88|1487.88|1490.11|1488.11|1489.52|1487.52|0
1753752000000|2025-07-29 01:20:00|1489.8|1487.8|1489.98|1487.98|1490.38|1488.38|1489.33|1487.33|0
1753752300000|2025-07-29 01:25:00|1489.87|1487.87|1490.05|1488.05|1490.57|1488.57|1489.68|1487.68|0
1753752600000|2025-07-29 01:30:00|1489.93|1487.93|1490.51|1488.51|1491.05|1489.05|1489.93|1487.93|0
1753752900000|2025-07-29 01:35:00|1490.62|1488.62|1489.78|1487.78|1490.74|1488.74|1489.78|1487.78|0
1753753200000|2025-07-29 01:40:00|1489.86|1487.86|1489.85|1487.85|1490.13|1488.13|1489.63|1487.63|0
1753753500000|2025-07-29 01:45:00|1490.08|1488.08|1489.86|1487.86|1490.39|1488.39|1489.75|1487.75|0
1753753800000|2025-07-29 01:50:00|1489.63|1487.63|1489.69|1487.69|1490.22|1488.22|1489.21|1487.21|0
1753754100000|2025-07-29 01:55:00|1489.7|1487.7|1488.66|1486.66|1489.81|1487.81|1488.25|1486.25|0
1753754400000|2025-07-29 02:00:00|1488.54|1486.54|1487.72|1485.72|1488.81|1486.81|1486.85|1484.85|0
1753754700000|2025-07-29 02:05:00|1487.67|1485.67|1489.03|1487.03|1489.72|1487.72|1487.55|1485.55|0
1753755000000|2025-07-29 02:10:00|1489.39|1487.39|1490|1488|1490.5|1488.5|1489.34|1487.34|0
1753755300000|2025-07-29 02:15:00|1490.09|1488.09|1489.11|1487.11|1490.21|1488.21|1488.74|1486.74|0
1753755600000|2025-07-29 02:20:00|1489.23|1487.23|1489.16|1487.16|1489.62|1487.62|1488.93|1486.93|0
1753755900000|2025-07-29 02:25:00|1489.03|1487.03|1488.94|1486.94|1489.46|1487.46|1488.52|1486.52|0
1753756200000|2025-07-29 02:30:00|1489.17|1487.17|1489.5|1487.5|1489.58|1487.58|1488.54|1486.54|0
1753756500000|2025-07-29 02:35:00|1489.47|1487.47|1488.47|1486.47|1489.96|1487.96|1488.39|1486.39|0
1753756800000|2025-07-29 02:40:00|1488.52|1486.52|1488.95|1486.95|1489.27|1487.27|1488.42|1486.42|0
1753757100000|2025-07-29 02:45:00|1489.07|1487.07|1489.8|1487.8|1490.17|1488.17|1488.86|1486.86|0
1753757400000|2025-07-29 02:50:00|1489.91|1487.91|1489.8|1487.8|1490.03|1488.03|1489.45|1487.45|0
1753757700000|2025-07-29 02:55:00|1489.91|1487.91|1490.61|1488.61|1490.61|1488.61|1489.64|1487.64|0
1753758000000|2025-07-29 03:00:00|1490.38|1488.38|1491.78|1489.78|1492.23|1490.23|1490.38|1488.38|0
1753758300000|2025-07-29 03:05:00|1491.89|1489.89|1491.25|1489.25|1492.25|1490.25|1491.25|1489.25|0
1753758600000|2025-07-29 03:10:00|1491.51|1489.51|1491.44|1489.44|1491.75|1489.75|1491.2|1489.2|0
1753758900000|2025-07-29 03:15:00|1491.24|1489.24|1491.99|1489.99|1492.21|1490.21|1491.24|1489.24|0
1753759200000|2025-07-29 03:20:00|1491.76|1489.76|1490.77|1488.77|1491.98|1489.98|1490.77|1488.77|0
1753759500000|2025-07-29 03:25:00|1491|1489|1490.97|1488.97|1491.22|1489.22|1490.78|1488.78|0
1753759800000|2025-07-29 03:30:00|1491.01|1489.01|1490.11|1488.11|1491.07|1489.07|1490.08|1488.08|0
1753760100000|2025-07-29 03:35:00|1490.16|1488.16|1490.39|1488.39|1490.39|1488.39|1489.92|1487.92|0
1753760400000|2025-07-29 03:40:00|1490.23|1488.23|1490|1488|1490.42|1488.42|1489.71|1487.71|0
1753760700000|2025-07-29 03:45:00|1489.97|1487.97|1490.57|1488.57|1490.88|1488.88|1489.77|1487.77|0
1753761000000|2025-07-29 03:50:00|1490.78|1488.78|1490.72|1488.72|1490.79|1488.79|1490.17|1488.17|0
1753761300000|2025-07-29 03:55:00|1490.84|1488.84|1491.88|1489.88|1492.35|1490.35|1490.52|1488.52|0
1753761600000|2025-07-29 04:00:00|1492.12|1490.12|1492.87|1490.87|1492.94|1490.94|1491.51|1489.51|0
1753761900000|2025-07-29 04:05:00|1492.64|1490.64|1492.73|1490.73|1493.14|1491.14|1492.59|1490.59|0
1753762200000|2025-07-29 04:10:00|1492.96|1490.96|1493.67|1491.67|1493.8|1491.8|1492.71|1490.71|0
1753762500000|2025-07-29 04:15:00|1493.91|1491.91|1492.17|1490.17|1494.09|1492.09|1492.17|1490.17|0
1753762800000|2025-07-29 04:20:00|1491.93|1489.93|1491.79|1489.79|1492.32|1490.32|1491.56|1489.56|0
1753763100000|2025-07-29 04:25:00|1491.9|1489.9|1492.29|1490.29|1492.34|1490.34|1491.79|1489.79|0
1753763400000|2025-07-29 04:30:00|1492.52|1490.52|1493.08|1491.08|1493.28|1491.28|1492.52|1490.52|0
1753763700000|2025-07-29 04:35:00|1492.97|1490.97|1492.25|1490.25|1493.13|1491.13|1492.25|1490.25|0
1753764000000|2025-07-29 04:40:00|1492.36|1490.36|1491.36|1489.36|1492.48|1490.48|1491.08|1489.08|0
1753764300000|2025-07-29 04:45:00|1491.59|1489.59|1491.46|1489.46|1492.35|1490.35|1491.38|1489.38|0
1753764600000|2025-07-29 04:50:00|1491.39|1489.39|1492.41|1490.41|1492.63|1490.63|1491.39|1489.39|0
1753764900000|2025-07-29 04:55:00|1492.29|1490.29|1492.54|1490.54|1492.78|1490.78|1492.19|1490.19|0
1753765200000|2025-07-29 05:00:00|1493.14|1491.14|1492.54|1490.54|1493.14|1491.14|1491.91|1489.91|0
1753765500000|2025-07-29 05:05:00|1492.68|1490.68|1492.89|1490.89|1492.93|1490.93|1492.24|1490.24|0
1753765800000|2025-07-29 05:10:00|1492.94|1490.94|1492.72|1490.72|1493.24|1491.24|1492.51|1490.51|0
1753766100000|2025-07-29 05:15:00|1493.06|1491.06|1492.61|1490.61|1493.11|1491.11|1492.32|1490.32|0
1753766400000|2025-07-29 05:20:00|1492.56|1490.56|1492.82|1490.82|1493.3|1491.3|1492.33|1490.33|0
1753766700000|2025-07-29 05:25:00|1492.59|1490.59|1492.32|1490.32|1492.96|1490.96|1492.32|1490.32|0
1753767000000|2025-07-29 05:30:00|1492.43|1490.43|1492.66|1490.66|1493.03|1491.03|1491.86|1489.86|0
1753767300000|2025-07-29 05:35:00|1492.61|1490.61|1492.92|1490.92|1492.92|1490.92|1492.18|1490.18|0
1753767600000|2025-07-29 05:40:00|1493.03|1491.03|1493.06|1491.06|1493.18|1491.18|1492.54|1490.54|0
1753767900000|2025-07-29 05:45:00|1493.29|1491.29|1493.77|1491.77|1494.31|1492.31|1493.11|1491.11|0
1753768200000|2025-07-29 05:50:00|1494|1492|1493.69|1491.69|1494.23|1492.23|1493.61|1491.61|0
1753768500000|2025-07-29 05:55:00|1493.64|1491.64|1493.42|1491.42|1494.11|1492.11|1493.42|1491.42|0
1753768800000|2025-07-29 06:00:00|1493.65|1491.65|1494|1492|1494.79|1492.79|1493.12|1491.12|0
1753769100000|2025-07-29 06:05:00|1493.92|1491.92|1494.15|1492.15|1494.61|1492.61|1493.68|1491.68|0
1753769400000|2025-07-29 06:10:00|1494.26|1492.26|1494.22|1492.22|1494.49|1492.49|1493.83|1491.83|0
1753769700000|2025-07-29 06:15:00|1493.99|1491.99|1494.02|1492.02|1494.23|1492.23|1493.6|1491.6|0
1753770000000|2025-07-29 06:20:00|1494.13|1492.13|1493.97|1491.97|1494.46|1492.46|1493.78|1491.78|0
1753770300000|2025-07-29 06:25:00|1494.04|1492.04|1493.29|1491.29|1494.4|1492.4|1493.29|1491.29|0
1753770600000|2025-07-29 06:30:00|1493.06|1491.06|1492.14|1490.14|1493.31|1491.31|1491.99|1489.99|0
1753770900000|2025-07-29 06:35:00|1492.16|1490.16|1492.51|1490.51|1494.04|1492.04|1491.72|1489.72|0
1753771200000|2025-07-29 06:40:00|1492.59|1490.59|1492.71|1490.71|1493.61|1491.61|1492.3|1490.3|0
1753771500000|2025-07-29 06:45:00|1492.48|1490.48|1491.67|1489.67|1492.48|1490.48|1491.47|1489.47|0
1753771800000|2025-07-29 06:50:00|1491.9|1489.9|1491.74|1489.74|1492.78|1490.78|1491.31|1489.31|0
1753772100000|2025-07-29 06:55:00|1491.51|1489.51|1489.23|1487.23|1492.24|1490.24|1489.23|1487.23|0
1753772400000|2025-07-29 07:00:00|1490.27|1488.27|1491.69|1489.69|1491.92|1489.92|1489.67|1487.67|0
1753772700000|2025-07-29 07:05:00|1491.57|1489.57|1491.49|1489.49|1492.36|1490.36|1490.94|1488.94|0
1753773000000|2025-07-29 07:10:00|1491.38|1489.38|1491.83|1489.83|1492.11|1490.11|1491.25|1489.25|0
1753773300000|2025-07-29 07:15:00|1491.72|1489.72|1491.96|1489.96|1493.54|1491.54|1491.69|1489.69|0
1753773600000|2025-07-29 07:20:00|1492.2|1490.2|1491.53|1489.53|1492.65|1490.65|1490.62|1488.62|0
1753773900000|2025-07-29 07:25:00|1491.29|1489.29|1492.82|1490.82|1492.97|1490.97|1491.29|1489.29|0
1753774200000|2025-07-29 07:30:00|1492.84|1490.84|1493.35|1491.35|1493.63|1491.63|1492.05|1490.05|0
1753774500000|2025-07-29 07:35:00|1493.06|1491.06|1493.31|1491.31|1493.7|1491.7|1492.73|1490.73|0
1753774800000|2025-07-29 07:40:00|1493.54|1491.54|1494.2|1492.2|1494.51|1492.51|1493.48|1491.48|0
1753775100000|2025-07-29 07:45:00|1494.48|1492.48|1497.82|1495.82|1498.99|1496.99|1494.36|1492.36|0
1753775400000|2025-07-29 07:50:00|1498.05|1496.05|1498.14|1496.14|1498.94|1496.94|1497.42|1495.42|0
1753775700000|2025-07-29 07:55:00|1498.02|1496.02|1497.63|1495.63|1498.65|1496.65|1497.24|1495.24|0
1753776000000|2025-07-29 08:00:00|1497.39|1495.39|1497.17|1495.17|1498.04|1496.04|1495.83|1493.83|0
1753776300000|2025-07-29 08:05:00|1497.38|1495.38|1497.84|1495.84|1498.91|1496.91|1497.03|1495.03|0
1753776600000|2025-07-29 08:10:00|1498.53|1496.53|1497.51|1495.51|1498.76|1496.76|1497.16|1495.16|0
1753776900000|2025-07-29 08:15:00|1497.74|1495.74|1497.77|1495.77|1498.09|1496.09|1496.97|1494.97|0
1753777200000|2025-07-29 08:20:00|1498|1496|1498.39|1496.39|1498.79|1496.79|1497.54|1495.54|0
1753777500000|2025-07-29 08:25:00|1498.62|1496.62|1498.33|1496.33|1498.85|1496.85|1497.84|1495.84|0
1753777800000|2025-07-29 08:30:00|1498.28|1496.28|1498.56|1496.56|1498.56|1496.56|1497.84|1495.84|0
1753778100000|2025-07-29 08:35:00|1498.33|1496.33|1497.6|1495.6|1498.48|1496.48|1497.24|1495.24|0
1753778400000|2025-07-29 08:40:00|1497.37|1495.37|1497.5|1495.5|1497.54|1495.54|1496.85|1494.85|0
1753778700000|2025-07-29 08:45:00|1497.46|1495.46|1495.7|1493.7|1497.71|1495.71|1495.54|1493.54|0
1753779000000|2025-07-29 08:50:00|1495.67|1493.67|1496.95|1494.95|1497.32|1495.32|1495.42|1493.42|0
1753779300000|2025-07-29 08:55:00|1497.32|1495.32|1496.84|1494.84|1497.32|1495.32|1496.4|1494.4|0
1753779600000|2025-07-29 09:00:00|1496.74|1494.74|1497.5|1495.5|1497.5|1495.5|1496.34|1494.34|0
1753779900000|2025-07-29 09:05:00|1497.73|1495.73|1497.58|1495.58|1497.79|1495.79|1497.27|1495.27|0
1753780200000|2025-07-29 09:10:00|1497.6|1495.6|1498.41|1496.41|1499.04|1497.04|1497.52|1495.52|0
1753780500000|2025-07-29 09:15:00|1498.53|1496.53|1498.08|1496.08|1499.28|1497.28|1497.93|1495.93|0
1753780800000|2025-07-29 09:20:00|1498.1|1496.1|1496.37|1494.37|1498.11|1496.11|1496.06|1494.06|0
1753781100000|2025-07-29 09:25:00|1496.31|1494.31|1496.68|1494.68|1496.97|1494.97|1496.26|1494.26|0
1753781400000|2025-07-29 09:30:00|1496.92|1494.92|1498.06|1496.06|1498.06|1496.06|1496.73|1494.73|0
1753781700000|2025-07-29 09:35:00|1497.83|1495.83|1498.2|1496.2|1498.62|1496.62|1497.64|1495.64|0
1753782000000|2025-07-29 09:40:00|1497.96|1495.96|1497.83|1495.83|1498.19|1496.19|1497.43|1495.43|0
1753782300000|2025-07-29 09:45:00|1497.95|1495.95|1498.6|1496.6|1498.6|1496.6|1497.48|1495.48|0
1753782600000|2025-07-29 09:50:00|1498.41|1496.41|1499.11|1497.11|1499.96|1497.96|1498.41|1496.41|0
1753782900000|2025-07-29 09:55:00|1499.24|1497.24|1499.55|1497.55|1502.82|1500.82|1496.22|1494.22|0
1753783200000|2025-07-29 10:00:00|1499.78|1497.78|1499.83|1497.83|1500.46|1498.46|1499.17|1497.17|0
1753783500000|2025-07-29 10:05:00|1499.93|1497.93|1499.76|1497.76|1500.43|1498.43|1498.31|1496.31|0
1753783800000|2025-07-29 10:10:00|1499.52|1497.52|1499.39|1497.39|1499.84|1497.84|1498.89|1496.89|0
1753784100000|2025-07-29 10:15:00|1499.62|1497.62|1498.58|1496.58|1499.62|1497.62|1498.38|1496.38|0
1753784400000|2025-07-29 10:20:00|1498.88|1496.88|1499.16|1497.16|1499.57|1497.57|1498.34|1496.34|0
1753784700000|2025-07-29 10:25:00|1499.04|1497.04|1499.17|1497.17|1499.45|1497.45|1498.87|1496.87|0
1753785000000|2025-07-29 10:30:00|1499|1497|1500.06|1498.06|1500.5|1498.5|1499|1497|0
1753785300000|2025-07-29 10:35:00|1500.18|1498.18|1500.3|1498.3|1500.5|1498.5|1498.65|1496.65|0
1753785600000|2025-07-29 10:40:00|1500.18|1498.18|1500.41|1498.41|1500.77|1498.77|1499.87|1497.87|0
1753785900000|2025-07-29 10:45:00|1500.31|1498.31|1500.31|1498.31|1500.77|1498.77|1500.04|1498.04|0
1753786200000|2025-07-29 10:50:00|1500.54|1498.54|1500.38|1498.38|1500.9|1498.9|1499.8|1497.8|0
1753786500000|2025-07-29 10:55:00|1500.43|1498.43|1500.33|1498.33|1500.66|1498.66|1500.06|1498.06|0
1753786800000|2025-07-29 11:00:00|1500.56|1498.56|1499.92|1497.92|1501.6|1499.6|1499.87|1497.87|0
1753787100000|2025-07-29 11:05:00|1499.68|1497.68|1499.22|1497.22|1499.98|1497.98|1498.61|1496.61|0
1753787400000|2025-07-29 11:10:00|1498.97|1496.97|1499.11|1497.11|1499.4|1497.4|1498.77|1496.77|0
1753787700000|2025-07-29 11:15:00|1499.09|1497.09|1498.25|1496.25|1499.55|1497.55|1498.04|1496.04|0
1753788000000|2025-07-29 11:20:00|1498.02|1496.02|1497.74|1495.74|1498.3|1496.3|1497.53|1495.53|0
1753788300000|2025-07-29 11:25:00|1498.05|1496.05|1497.99|1495.99|1498.2|1496.2|1497.72|1495.72|0
1753788600000|2025-07-29 11:30:00|1498.22|1496.22|1497.4|1495.4|1498.73|1496.73|1497.12|1495.12|0
1753788900000|2025-07-29 11:35:00|1497.51|1495.51|1495.4|1493.4|1497.51|1495.51|1495.4|1493.4|0
1753789200000|2025-07-29 11:40:00|1495.51|1493.51|1497.89|1495.89|1498.34|1496.34|1495.17|1493.17|0
1753789500000|2025-07-29 11:45:00|1497.98|1495.98|1497.83|1495.83|1498.53|1496.53|1497.51|1495.51|0
1753789800000|2025-07-29 11:50:00|1497.67|1495.67|1498.18|1496.18|1498.73|1496.73|1497.42|1495.42|0
1753790100000|2025-07-29 11:55:00|1498.29|1496.29|1498.37|1496.37|1498.6|1496.6|1497.87|1495.87|0
1753790400000|2025-07-29 12:00:00|1498.33|1496.33|1498.19|1496.19|1499.3|1497.3|1497.19|1495.19|0
1753790700000|2025-07-29 12:05:00|1498.95|1496.95|1499.66|1497.66|1500.17|1498.17|1498.78|1496.78|0
1753791000000|2025-07-29 12:10:00|1499.48|1497.48|1498.34|1496.34|1499.7|1497.7|1498.34|1496.34|0
1753791300000|2025-07-29 12:15:00|1498.27|1496.27|1498.12|1496.12|1498.73|1496.73|1497.16|1495.16|0
1753791600000|2025-07-29 12:20:00|1498.01|1496.01|1497.59|1495.59|1498.06|1496.06|1496.66|1494.66|0
1753791900000|2025-07-29 12:25:00|1497.47|1495.47|1497.3|1495.3|1497.47|1495.47|1496.1|1494.1|0
1753792200000|2025-07-29 12:30:00|1497.07|1495.07|1496.54|1494.54|1497.21|1495.21|1495.45|1493.45|0
1753792500000|2025-07-29 12:35:00|1496.31|1494.31|1497.45|1495.45|1498.19|1496.19|1496.07|1494.07|0
1753792800000|2025-07-29 12:40:00|1497.51|1495.51|1496.63|1494.63|1498.54|1496.54|1495.26|1493.26|0
1753793100000|2025-07-29 12:45:00|1496.62|1494.62|1495.81|1493.81|1496.78|1494.78|1495.58|1493.58|0
1753793400000|2025-07-29 12:50:00|1495.92|1493.92|1494.94|1492.94|1496.15|1494.15|1494.47|1492.47|0
1753793700000|2025-07-29 12:55:00|1494.71|1492.71|1494.93|1492.93|1494.93|1492.93|1493.64|1491.64|0
1753794000000|2025-07-29 13:00:00|1492.6|1490.6|1495.56|1493.56|1496.05|1494.05|1492.14|1490.14|0
1753794300000|2025-07-29 13:05:00|1495.57|1493.57|1495.08|1493.08|1496.66|1494.66|1494.67|1492.67|0
1753794600000|2025-07-29 13:10:00|1495.12|1493.12|1494.69|1492.69|1495.8|1493.8|1493.91|1491.91|0
1753794900000|2025-07-29 13:15:00|1494.57|1492.57|1495.07|1493.07|1496.39|1494.39|1493.84|1491.84|0
1753795200000|2025-07-29 13:20:00|1494.83|1492.83|1496.91|1494.31|1497.19|1495.19|1494.83|1492.83|0
1753795500000|2025-07-29 13:25:00|1496.45|1493.85|1497.02|1494.42|1497.84|1495.24|1495.52|1492.92|0
1753795800000|2025-07-29 13:30:00|1498.27|1496.27|1495.63|1493.63|1499.41|1497.41|1493.39|1491.39|0
1753796100000|2025-07-29 13:35:00|1495.4|1493.4|1498.66|1496.66|1498.82|1496.82|1494.97|1492.97|0
1753796400000|2025-07-29 13:40:00|1498.9|1496.9|1493.68|1491.68|1499.09|1497.09|1492.72|1490.72|0
1753796700000|2025-07-29 13:45:00|1493.91|1491.91|1491.09|1489.09|1494.9|1492.9|1488.05|1486.05|0
1753797000000|2025-07-29 13:50:00|1491.33|1489.33|1491.59|1489.59|1491.82|1489.82|1486.45|1484.45|0
1753797300000|2025-07-29 13:55:00|1491.36|1489.36|1492.97|1490.97|1493.92|1491.92|1489.17|1487.17|0
1753797600000|2025-07-29 14:00:00|1492.69|1490.69|1490.32|1488.32|1493.65|1491.65|1487.95|1485.95|0
1753797900000|2025-07-29 14:05:00|1490.55|1488.55|1490.81|1488.81|1492.35|1490.35|1489.53|1487.53|0
1753798200000|2025-07-29 14:10:00|1490.71|1488.71|1491.62|1489.62|1492.99|1490.99|1489.32|1487.32|0
1753798500000|2025-07-29 14:15:00|1491.69|1489.69|1492.01|1490.01|1493.3|1491.3|1490.44|1488.44|0
1753798800000|2025-07-29 14:20:00|1491.93|1489.93|1491.12|1489.12|1494.83|1492.83|1488.51|1486.51|0
1753799100000|2025-07-29 14:25:00|1491.17|1489.17|1490.82|1488.82|1491.52|1489.52|1487.55|1485.55|0
1753799400000|2025-07-29 14:30:00|1490.91|1488.91|1488.65|1486.65|1491.6|1489.6|1487.39|1485.39|0
1753799700000|2025-07-29 14:35:00|1488.81|1486.81|1488.64|1486.64|1489.77|1487.77|1487.24|1485.24|0
1753800000000|2025-07-29 14:40:00|1488.46|1486.46|1485.84|1483.84|1489.78|1487.78|1485.61|1483.61|0
1753800300000|2025-07-29 14:45:00|1485.61|1483.61|1485.26|1483.26|1489.64|1487.64|1482.56|1480.56|0
1753800600000|2025-07-29 14:50:00|1485.5|1483.5|1481.28|1479.28|1486.05|1484.05|1479.58|1477.58|0
1753800900000|2025-07-29 14:55:00|1481.76|1479.76|1481.37|1479.37|1482.58|1480.58|1477.02|1475.02|0
1753801200000|2025-07-29 15:00:00|1481.59|1479.59|1480.37|1478.37|1483.87|1481.87|1479.24|1477.24|0
1753801500000|2025-07-29 15:05:00|1480.27|1478.27|1479.02|1477.02|1480.73|1478.73|1477.77|1475.77|0
1753801800000|2025-07-29 15:10:00|1479.05|1477.05|1478.89|1476.89|1481.25|1479.25|1478.59|1476.59|0
1753802100000|2025-07-29 15:15:00|1479.18|1477.18|1476.59|1474.59|1479.41|1477.41|1474.32|1472.32|0
1753802400000|2025-07-29 15:20:00|1477.05|1475.05|1474.74|1472.74|1477.77|1475.77|1473.46|1471.46|0
1753802700000|2025-07-29 15:25:00|1474.86|1472.86|1468.71|1466.71|1475.09|1473.09|1467.59|1465.59|0
1753803000000|2025-07-29 15:30:00|1468.48|1466.48|1471.76|1469.76|1473.58|1471.58|1465.43|1463.43|0
1753803300000|2025-07-29 15:35:00|1471.53|1469.53|1469|1467|1473.73|1471.73|1466.31|1464.31|0
1753803600000|2025-07-29 15:40:00|1468.77|1466.77|1462.73|1460.73|1469.85|1467.85|1462.04|1460.04|0
1753803900000|2025-07-29 15:45:00|1467.11|1465.11|1473.7|1471.7|1474.62|1472.62|1467.11|1465.11|0
1753804200000|2025-07-29 15:50:00|1473.31|1471.31|1475.32|1473.32|1476.53|1474.53|1469.4|1467.4|0
1753804500000|2025-07-29 15:55:00|1475.55|1473.55|1473.88|1471.88|1476.51|1474.51|1473.77|1471.77|0
1753804800000|2025-07-29 16:00:00|1474.81|1472.81|1474.41|1472.41|1475.25|1473.25|1473.2|1471.2|0
1753805100000|2025-07-29 16:05:00|1474.18|1472.18|1472.94|1470.94|1475.39|1473.39|1471.97|1469.97|0
1753805400000|2025-07-29 16:10:00|1472.71|1470.71|1471.4|1469.4|1474.17|1472.17|1466.79|1464.79|0
1753805700000|2025-07-29 16:15:00|1471.17|1469.17|1471.68|1469.68|1473.21|1471.21|1470.83|1468.83|0
1753806000000|2025-07-29 16:20:00|1471.91|1469.91|1471.24|1469.24|1472.79|1470.79|1470.97|1468.97|0
1753806300000|2025-07-29 16:25:00|1471.7|1469.7|1471.53|1469.53|1472.59|1470.59|1469.86|1467.86|0
1753806600000|2025-07-29 16:30:00|1471.76|1469.76|1470.46|1468.46|1473.74|1471.74|1470.24|1468.24|0
1753806900000|2025-07-29 16:35:00|1470.7|1468.7|1467.8|1465.8|1470.7|1468.7|1466.69|1464.69|0
1753807200000|2025-07-29 16:40:00|1468.04|1466.04|1471.95|1469.95|1474.65|1472.65|1467.8|1465.8|0
1753807500000|2025-07-29 16:45:00|1471.72|1469.72|1471.24|1469.24|1472.47|1470.47|1470.13|1468.13|0
1753807800000|2025-07-29 16:50:00|1471.01|1469.01|1473.49|1471.49|1473.75|1471.75|1470.97|1468.97|0
1753808100000|2025-07-29 16:55:00|1473.72|1471.72|1476.74|1474.74|1476.97|1474.97|1472.44|1470.44|0
1753808400000|2025-07-29 17:00:00|1476.51|1474.51|1479.23|1477.23|1479.87|1477.87|1472.14|1470.14|0
1753808700000|2025-07-29 17:05:00|1479.39|1477.39|1477.77|1475.77|1479.85|1477.85|1477.37|1475.37|0
1753809000000|2025-07-29 17:10:00|1478|1476|1478.69|1476.69|1480.18|1478.18|1476.93|1474.93|0
1753809300000|2025-07-29 17:15:00|1478.89|1476.89|1478.43|1476.43|1480.12|1478.12|1478.05|1476.05|0
1753809600000|2025-07-29 17:20:00|1478.54|1476.54|1477.05|1475.05|1478.54|1476.54|1474.89|1472.89|0
1753809900000|2025-07-29 17:25:00|1477.29|1475.29|1477|1475|1478.84|1476.84|1475.83|1473.83|0
1753810200000|2025-07-29 17:30:00|1477.32|1475.32|1475.99|1473.99|1478.68|1476.68|1475.99|1473.99|0
1753810500000|2025-07-29 17:35:00|1476.22|1474.22|1471.76|1469.76|1476.22|1474.22|1469.53|1467.53|0
1753810800000|2025-07-29 17:40:00|1471.86|1469.86|1467.98|1465.98|1473.98|1471.98|1464.04|1462.04|0
1753811100000|2025-07-29 17:45:00|1467.75|1465.75|1466.73|1464.73|1469.25|1467.25|1464.96|1462.96|0
1753811400000|2025-07-29 17:50:00|1466.38|1464.38|1469.04|1467.04|1469.34|1467.34|1463.33|1461.33|0
1753811700000|2025-07-29 17:55:00|1468.59|1466.59|1471.49|1469.49|1471.88|1469.88|1468.36|1466.36|0
1753812000000|2025-07-29 18:00:00|1471.26|1469.26|1472.77|1470.77|1472.89|1470.89|1470.18|1468.18|0
1753812300000|2025-07-29 18:05:00|1473.01|1471.01|1469.67|1467.67|1473.01|1471.01|1469.48|1467.48|0
1753812600000|2025-07-29 18:10:00|1469.44|1467.44|1470.34|1468.34|1470.76|1468.76|1468.53|1466.53|0
1753812900000|2025-07-29 18:15:00|1470.11|1468.11|1474.97|1472.97|1474.97|1472.97|1470.11|1468.11|0
1753813200000|2025-07-29 18:20:00|1474.74|1472.74|1468.41|1466.41|1474.74|1472.74|1467.89|1465.89|0
1753813500000|2025-07-29 18:25:00|1468.64|1466.64|1468.91|1466.91|1469.39|1467.39|1463.89|1461.89|0
1753813800000|2025-07-29 18:30:00|1468.68|1466.68|1471.8|1469.8|1472.58|1470.58|1468.68|1466.68|0
1753814100000|2025-07-29 18:35:00|1471.57|1469.57|1473.11|1471.11|1473.11|1471.11|1470.82|1468.82|0
1753814400000|2025-07-29 18:40:00|1473.07|1471.07|1472.38|1470.38|1474.1|1472.1|1471.14|1469.14|0
1753814700000|2025-07-29 18:45:00|1472.27|1470.27|1471.45|1469.45|1473.08|1471.08|1470.61|1468.61|0
1753815000000|2025-07-29 18:50:00|1471.68|1469.68|1470.8|1468.8|1472.35|1470.35|1470.11|1468.11|0
1753815300000|2025-07-29 18:55:00|1470.56|1468.56|1469.87|1467.87|1470.56|1468.56|1468.6|1466.6|0
1753815600000|2025-07-29 19:00:00|1469.64|1467.64|1470.49|1468.49|1470.73|1468.73|1468.97|1466.97|0
1753815900000|2025-07-29 19:05:00|1470.47|1468.47|1470.57|1468.57|1472.05|1470.05|1470.11|1468.11|0
1753816200000|2025-07-29 19:10:00|1470.8|1468.8|1472.16|1470.16|1472.62|1470.62|1469.35|1467.35|0
1753816500000|2025-07-29 19:15:00|1471.99|1469.99|1470.27|1468.27|1472.25|1470.25|1469.41|1467.41|0
1753816800000|2025-07-29 19:20:00|1470.31|1468.31|1469.58|1467.58|1471.15|1469.15|1468.75|1466.75|0
1753817100000|2025-07-29 19:25:00|1469.35|1467.35|1467.34|1465.34|1469.84|1467.84|1467.34|1465.34|0
1753817400000|2025-07-29 19:30:00|1467.8|1465.8|1466.58|1464.58|1468.91|1466.91|1466.58|1464.58|0
1753817700000|2025-07-29 19:35:00|1466.81|1464.81|1460.6|1458.6|1466.81|1464.81|1460.38|1458.38|0
1753818000000|2025-07-29 19:40:00|1460.83|1458.83|1464.15|1462.15|1464.22|1462.22|1460.25|1458.25|0
1753818300000|2025-07-29 19:45:00|1464.38|1462.38|1467.41|1465.41|1467.7|1465.7|1464.14|1462.14|0
1753818600000|2025-07-29 19:50:00|1467.87|1465.87|1467.62|1465.62|1468.56|1466.56|1462.2|1460.2|0
1753818900000|2025-07-29 19:55:00|1465.54|1463.54|1470.76|1468.76|1470.81|1468.81|1465.35|1463.35|0
1753819200000|2025-07-29 20:00:00|1471.45|1469.45|1468.69|1466.69|1473.41|1471.41|1468.23|1466.23|0
1753819500000|2025-07-29 20:05:00|1468.46|1466.46|1471.42|1469.42|1472.25|1470.25|1467.36|1465.36|0
1753819800000|2025-07-29 20:10:00|1471.19|1469.19|1467.78|1465.78|1471.19|1469.19|1466.55|1464.55|0
1753820100000|2025-07-29 20:15:00|1467.54|1465.54|1467.95|1465.95|1468.13|1466.13|1466.82|1464.82|0
1753820400000|2025-07-29 20:20:00|1468.28|1466.28|1466.91|1464.91|1468.28|1466.28|1466.2|1464.2|0
1753820700000|2025-07-29 20:25:00|1466.86|1464.86|1467.71|1465.71|1467.81|1465.81|1466.86|1464.86|0
1753821000000|2025-07-29 20:30:00|1467.48|1465.48|1467.71|1465.71|1467.71|1465.71|1466.78|1464.78|0
1753821300000|2025-07-29 20:35:00|1467.36|1465.36|1467.11|1465.11|1468.32|1466.32|1466.88|1464.88|0
1753821600000|2025-07-29 20:40:00|1467.43|1465.43|1466.29|1464.29|1467.53|1465.53|1466.11|1464.11|0
1753821900000|2025-07-29 20:45:00|1466.52|1464.52|1467.54|1465.54|1467.73|1465.73|1465.74|1463.74|0
1753822200000|2025-07-29 20:50:00|1467.31|1465.31|1466.31|1464.31|1467.78|1465.78|1466.31|1464.31|0
1753822500000|2025-07-29 20:55:00|1466.61|1464.01|1467.3|1464.7|1467.77|1465.17|1466.61|1464.01|0
1753822800000|2025-07-29 21:00:00|1467.88|1465.28|1467.16|1464.56|1467.88|1465.28|1467.16|1464.56|0
1753823100000|2025-07-29 21:05:00|1467.19|1464.59|1467.45|1464.85|1467.58|1464.98|1467.19|1464.59|0
1753823400000|2025-07-29 21:10:00|1467.4|1464.8|1467.45|1464.85|1467.5|1464.9|1467.28|1464.68|0
1753823700000|2025-07-29 21:15:00|1467.49|1464.89|1467.45|1464.85|1467.49|1464.89|1467.45|1464.85|0
1753824000000|2025-07-29 21:20:00|1467.4|1464.8|1467.45|1464.85|1467.45|1464.85|1467.15|1464.55|0
1753824300000|2025-07-29 21:25:00|1467.28|1464.68|1467.57|1464.97|1467.82|1465.22|1467.23|1464.63|0
1753824600000|2025-07-29 21:30:00|1467.74|1465.14|1467.53|1464.93|1467.74|1465.14|1467.53|1464.93|0
1753824900000|2025-07-29 21:35:00|1467.49|1464.89|1467.49|1464.89|1467.49|1464.89|1467.49|1464.89|0
1753825200000|2025-07-29 21:40:00|1467.19|1464.59|1467.44|1464.84|1467.44|1464.84|1467.15|1464.55|0
1753825500000|2025-07-29 21:45:00|1467.43|1464.83|1468.67|1466.07|1468.67|1466.07|1467.41|1464.81|0
1753825800000|2025-07-29 21:50:00|1468.63|1466.03|1468.1|1465.5|1468.63|1466.03|1468.06|1465.46|0
1753826100000|2025-07-29 21:55:00|1467.98|1465.38|1468.18|1465.58|1468.18|1465.58|1467.8|1465.2|0
1753826400000|2025-07-29 22:00:00|1467.75|1465.15|1471.33|1468.73|1471.33|1468.73|1467.75|1465.15|0
1753826700000|2025-07-29 22:05:00|1471.1|1468.5|1469.72|1467.12|1471.44|1468.84|1469.25|1466.65|0
1753827000000|2025-07-29 22:10:00|1469.6|1467|1469.25|1466.65|1470.18|1467.58|1469.13|1466.53|0
1753827300000|2025-07-29 22:15:00|1469.48|1466.88|1469.94|1467.34|1470.64|1468.04|1469.48|1466.88|0
1753827600000|2025-07-29 22:20:00|1470.17|1467.57|1469.71|1467.11|1470.17|1467.57|1469.25|1466.65|0
1753827900000|2025-07-29 22:25:00|1469.94|1467.34|1469.48|1466.88|1469.94|1467.34|1468.9|1466.3|0
1753828200000|2025-07-29 22:30:00|1469.59|1466.99|1469.48|1466.88|1470.17|1467.57|1469.25|1466.65|0
1753828500000|2025-07-29 22:35:00|1469.25|1466.65|1469.48|1466.88|1469.71|1467.11|1469.02|1466.42|0
1753828800000|2025-07-29 22:40:00|1469.71|1467.11|1470.05|1467.45|1470.4|1467.8|1469.48|1466.88|0
1753829100000|2025-07-29 22:45:00|1470.17|1467.57|1470.86|1468.26|1470.97|1468.37|1470.05|1467.45|0
1753829400000|2025-07-29 22:50:00|1471.09|1468.49|1471.32|1468.72|1471.32|1468.72|1470.86|1468.26|0
1753829700000|2025-07-29 22:55:00|1471.55|1468.95|1471.32|1468.72|1472.01|1469.41|1471.09|1468.49|0
1753830000000|2025-07-29 23:00:00|1471.43|1468.83|1470.4|1467.8|1471.55|1468.95|1470.4|1467.8|0
1753830300000|2025-07-29 23:05:00|1470.63|1468.03|1471.78|1469.18|1471.78|1469.18|1470.63|1468.03|0
1753830600000|2025-07-29 23:10:00|1471.55|1468.95|1470.97|1468.37|1471.78|1469.18|1470.4|1467.8|0
1753830900000|2025-07-29 23:15:00|1471.09|1468.49|1471.32|1468.72|1471.55|1468.95|1470.97|1468.37|0
1753831200000|2025-07-29 23:20:00|1471.2|1468.6|1471.55|1468.95|1471.55|1468.95|1471.08|1468.48|0
1753831500000|2025-07-29 23:25:00|1471.32|1468.72|1471.54|1468.94|1471.78|1469.18|1471.32|1468.72|0
1753831800000|2025-07-29 23:30:00|1471.78|1469.18|1472.24|1469.64|1472.47|1469.87|1471.77|1469.17|0
1753832100000|2025-07-29 23:35:00|1472.35|1469.75|1472.47|1469.87|1472.93|1470.33|1472.24|1469.64|0
1753832400000|2025-07-29 23:40:00|1472.35|1469.75|1471.77|1469.17|1472.35|1469.75|1471.77|1469.17|0
1753832700000|2025-07-29 23:45:00|1471.65|1469.05|1470.62|1468.02|1471.77|1469.17|1470.16|1467.56|0
1753833000000|2025-07-29 23:50:00|1470.5|1467.9|1469.93|1467.33|1470.62|1468.02|1469.69|1467.09|0
1753833300000|2025-07-29 23:55:00|1469.81|1467.21|1471.31|1468.71|1471.54|1468.94|1469.8|1467.2|0
1753833600000|2025-07-30 00:00:00|1471.08|1468.48|1471.08|1468.48|1472|1469.4|1470.85|1468.25|0
1753833900000|2025-07-30 00:05:00|1470.96|1468.36|1471.77|1469.17|1472|1469.4|1470.96|1468.36|0
1753834200000|2025-07-30 00:10:00|1472|1469.4|1474.3|1471.7|1474.54|1471.94|1471.88|1469.28|0
1753834500000|2025-07-30 00:15:00|1474.07|1471.47|1473.7|1471.7|1474.31|1472.31|1473.01|1471.01|0
1753834800000|2025-07-30 00:20:00|1473.47|1471.47|1473.89|1471.89|1474.56|1472.56|1473.3|1471.3|0
1753835100000|2025-07-30 00:25:00|1473.97|1471.97|1473.69|1471.69|1474.43|1472.43|1473.39|1471.39|0
1753835400000|2025-07-30 00:30:00|1473.67|1471.67|1474.88|1472.88|1474.88|1472.88|1473.51|1471.51|0
1753835700000|2025-07-30 00:35:00|1474.99|1472.99|1476.22|1474.22|1476.53|1474.53|1474.19|1472.19|0
1753836000000|2025-07-30 00:40:00|1476.08|1474.08|1474.97|1472.97|1476.08|1474.08|1474.04|1472.04|0
1753836300000|2025-07-30 00:45:00|1475.43|1473.43|1475.11|1473.11|1475.43|1473.43|1474.28|1472.28|0
1753836600000|2025-07-30 00:50:00|1474.95|1472.95|1475.7|1473.7|1476.09|1474.09|1474.89|1472.89|0
1753836900000|2025-07-30 00:55:00|1475.94|1473.94|1475.67|1473.67|1476.05|1474.05|1475.38|1473.38|0
1753837200000|2025-07-30 01:00:00|1475.33|1473.33|1475.44|1473.44|1475.79|1473.79|1474.93|1472.93|0
1753837500000|2025-07-30 01:05:00|1475.37|1473.37|1475.71|1473.71|1476.24|1474.24|1474.91|1472.91|0
1753837800000|2025-07-30 01:10:00|1475.48|1473.48|1475.16|1473.16|1475.57|1473.57|1474.13|1472.13|0
1753838100000|2025-07-30 01:15:00|1475.27|1473.27|1473.94|1471.94|1475.54|1473.54|1473.93|1471.93|0
1753838400000|2025-07-30 01:20:00|1473.83|1471.83|1473.45|1471.45|1474.34|1472.34|1472.77|1470.77|0
1753838700000|2025-07-30 01:25:00|1473.22|1471.22|1473.37|1471.37|1473.86|1471.86|1472.97|1470.97|0
1753839000000|2025-07-30 01:30:00|1472.91|1470.91|1475.04|1473.04|1475.04|1473.04|1471.14|1469.14|0
1753839300000|2025-07-30 01:35:00|1475.27|1473.27|1475.38|1473.38|1476.7|1474.7|1474.97|1472.97|0
1753839600000|2025-07-30 01:40:00|1475.5|1473.5|1475.75|1473.75|1476.63|1474.63|1474.49|1472.49|0
1753839900000|2025-07-30 01:45:00|1475.52|1473.52|1474.93|1472.93|1476.24|1474.24|1474.8|1472.8|0
1753840200000|2025-07-30 01:50:00|1475.37|1473.37|1475.36|1473.36|1475.81|1473.81|1474.69|1472.69|0
1753840500000|2025-07-30 01:55:00|1475.24|1473.24|1475.16|1473.16|1475.43|1473.43|1475|1473|0
1753840800000|2025-07-30 02:00:00|1475.27|1473.27|1476.14|1474.14|1476.14|1474.14|1474.78|1472.78|0
1753841100000|2025-07-30 02:05:00|1476.02|1474.02|1475.96|1473.96|1476.29|1474.29|1475.39|1473.39|0
1753841400000|2025-07-30 02:10:00|1476.36|1474.36|1476.12|1474.12|1476.68|1474.68|1475.59|1473.59|0
1753841700000|2025-07-30 02:15:00|1476.23|1474.23|1476.28|1474.28|1477.03|1475.03|1475.91|1473.91|0
1753842000000|2025-07-30 02:20:00|1476.39|1474.39|1476.28|1474.28|1476.73|1474.73|1475.95|1473.95|0
1753842300000|2025-07-30 02:25:00|1476.55|1474.55|1475.39|1473.39|1476.55|1474.55|1475.08|1473.08|0
1753842600000|2025-07-30 02:30:00|1475.16|1473.16|1473.41|1471.41|1475.27|1473.27|1473.41|1471.41|0
1753842900000|2025-07-30 02:35:00|1473.29|1471.29|1474.49|1472.49|1474.63|1472.63|1473.29|1471.29|0
1753843200000|2025-07-30 02:40:00|1474.41|1472.41|1474.81|1472.81|1475.09|1473.09|1474.23|1472.23|0
1753843500000|2025-07-30 02:45:00|1474.58|1472.58|1476.13|1474.13|1476.13|1474.13|1474.58|1472.58|0
1753843800000|2025-07-30 02:50:00|1475.9|1473.9|1475.89|1473.89|1476.19|1474.19|1475.57|1473.57|0
1753844100000|2025-07-30 02:55:00|1475.77|1473.77|1475.75|1473.75|1476.07|1474.07|1475.47|1473.47|0
1753844400000|2025-07-30 03:00:00|1475.98|1473.98|1476.59|1474.59|1476.98|1474.98|1475.36|1473.36|0
1753844700000|2025-07-30 03:05:00|1476.74|1474.74|1476.78|1474.78|1476.99|1474.99|1476.5|1474.5|0
1753845000000|2025-07-30 03:10:00|1477.01|1475.01|1476.73|1474.73|1477.02|1475.02|1476.36|1474.36|0
1753845300000|2025-07-30 03:15:00|1476.5|1474.5|1475.99|1473.99|1476.73|1474.73|1475.99|1473.99|0
1753845600000|2025-07-30 03:20:00|1476.13|1474.13|1477.24|1475.24|1477.27|1475.27|1476.13|1474.13|0
1753845900000|2025-07-30 03:25:00|1476.94|1474.94|1476.27|1474.27|1476.94|1474.94|1475.99|1473.99|0
1753846200000|2025-07-30 03:30:00|1476.16|1474.16|1476.54|1474.54|1476.54|1474.54|1475.83|1473.83|0
1753846500000|2025-07-30 03:35:00|1476.64|1474.64|1477.26|1475.26|1477.78|1475.78|1476.27|1474.27|0
1753846800000|2025-07-30 03:40:00|1477.49|1475.49|1477.35|1475.35|1478.15|1476.15|1477.35|1475.35|0
1753847100000|2025-07-30 03:45:00|1477.12|1475.12|1476.58|1474.58|1477.53|1475.53|1476.19|1474.19|0
1753847400000|2025-07-30 03:50:00|1476.35|1474.35|1476.96|1474.96|1476.96|1474.96|1475.96|1473.96|0
1753847700000|2025-07-30 03:55:00|1476.73|1474.73|1476.64|1474.64|1477.07|1475.07|1476.16|1474.16|0
1753848000000|2025-07-30 04:00:00|1476.76|1474.76|1477.24|1475.24|1477.67|1475.67|1476.59|1474.59|0
1753848300000|2025-07-30 04:05:00|1477|1475|1478.11|1476.11|1478.11|1476.11|1476.64|1474.64|0
1753848600000|2025-07-30 04:10:00|1477.88|1475.88|1477.17|1475.17|1477.94|1475.94|1476.82|1474.82|0
1753848900000|2025-07-30 04:15:00|1477.6|1475.6|1477.16|1475.16|1478.59|1476.59|1477.16|1475.16|0
1753849200000|2025-07-30 04:20:00|1477.23|1475.23|1477.69|1475.69|1477.7|1475.7|1477.23|1475.23|0
1753849500000|2025-07-30 04:25:00|1477.93|1475.93|1478.17|1476.17|1478.34|1476.34|1477.63|1475.63|0
1753849800000|2025-07-30 04:30:00|1477.92|1475.92|1477.94|1475.94|1478.21|1476.21|1477.63|1475.63|0
1753850100000|2025-07-30 04:35:00|1477.98|1475.98|1477.97|1475.97|1478.21|1476.21|1477.55|1475.55|0
1753850400000|2025-07-30 04:40:00|1477.84|1475.84|1478.13|1476.13|1478.63|1476.63|1477.74|1475.74|0
1753850700000|2025-07-30 04:45:00|1478.03|1476.03|1477.68|1475.68|1478.34|1476.34|1477.68|1475.68|0
1753851000000|2025-07-30 04:50:00|1477.85|1475.85|1478.28|1476.28|1478.43|1476.43|1477.85|1475.85|0
1753851300000|2025-07-30 04:55:00|1478.2|1476.2|1478.15|1476.15|1478.43|1476.43|1477.88|1475.88|0
1753851600000|2025-07-30 05:00:00|1478.03|1476.03|1477.79|1475.79|1478.88|1476.88|1477.53|1475.53|0
1753851900000|2025-07-30 05:05:00|1477.91|1475.91|1476.96|1474.96|1478.24|1476.24|1476.65|1474.65|0
1753852200000|2025-07-30 05:10:00|1477.19|1475.19|1476.37|1474.37|1477.19|1475.19|1475.43|1473.43|0
1753852500000|2025-07-30 05:15:00|1476.26|1474.26|1476.95|1474.95|1477.39|1475.39|1476.1|1474.1|0
1753852800000|2025-07-30 05:20:00|1477.06|1475.06|1478.14|1476.14|1478.14|1476.14|1476.79|1474.79|0
1753853100000|2025-07-30 05:25:00|1477.8|1475.8|1477.46|1475.46|1478.19|1476.19|1477.14|1475.14|0
1753853400000|2025-07-30 05:30:00|1477.35|1475.35|1478.52|1476.52|1478.59|1476.59|1477.21|1475.21|0
1753853700000|2025-07-30 05:35:00|1478.37|1476.37|1478.29|1476.29|1478.63|1476.63|1478.14|1476.14|0
1753854000000|2025-07-30 05:40:00|1478.06|1476.06|1478.01|1476.01|1479.11|1477.11|1477.66|1475.66|0
1753854300000|2025-07-30 05:45:00|1477.91|1475.91|1479.25|1477.25|1479.25|1477.25|1477.79|1475.79|0
1753854600000|2025-07-30 05:50:00|1479.02|1477.02|1478.44|1476.44|1479.02|1477.02|1478.3|1476.3|0
1753854900000|2025-07-30 05:55:00|1478.55|1476.55|1478.24|1476.24|1479.02|1477.02|1477.99|1475.99|0
1753855200000|2025-07-30 06:00:00|1477.78|1475.78|1477.76|1475.76|1478.97|1476.97|1476.86|1474.86|0
1753855500000|2025-07-30 06:05:00|1477.88|1475.88|1477.89|1475.89|1478.26|1476.26|1476.9|1474.9|0
1753855800000|2025-07-30 06:10:00|1478|1476|1477.14|1475.14|1478.13|1476.13|1477.08|1475.08|0
1753856100000|2025-07-30 06:15:00|1477.25|1475.25|1476.9|1474.9|1477.6|1475.6|1476.9|1474.9|0
1753856400000|2025-07-30 06:20:00|1477.14|1475.14|1477.99|1475.99|1478.12|1476.12|1476.94|1474.94|0
1753856700000|2025-07-30 06:25:00|1478.23|1476.23|1478.93|1476.93|1479.38|1477.38|1477.94|1475.94|0
1753857000000|2025-07-30 06:30:00|1478.81|1476.81|1477.73|1475.73|1478.93|1476.93|1477.73|1475.73|0
1753857300000|2025-07-30 06:35:00|1477.57|1475.57|1477.07|1475.07|1477.8|1475.8|1476.36|1474.36|0
1753857600000|2025-07-30 06:40:00|1477.4|1475.4|1477.78|1475.78|1478.29|1476.29|1476.86|1474.86|0
1753857900000|2025-07-30 06:45:00|1477.89|1475.89|1477.9|1475.9|1478.02|1476.02|1477.35|1475.35|0
1753858200000|2025-07-30 06:50:00|1477.79|1475.79|1475.87|1473.87|1477.79|1475.79|1475.63|1473.63|0
1753858500000|2025-07-30 06:55:00|1475.64|1473.64|1475.9|1473.9|1476.63|1474.63|1475.41|1473.41|0
1753858800000|2025-07-30 07:00:00|1476.02|1474.02|1474.55|1472.55|1476.45|1474.45|1474.25|1472.25|0
1753859100000|2025-07-30 07:05:00|1474.44|1472.44|1472.1|1470.1|1475.81|1473.81|1471.87|1469.87|0
1753859400000|2025-07-30 07:10:00|1472.34|1470.34|1471.64|1469.64|1473.81|1471.81|1471.18|1469.18|0
1753859700000|2025-07-30 07:15:00|1471.52|1469.52|1471.05|1469.05|1472.97|1470.97|1470.94|1468.94|0
1753860000000|2025-07-30 07:20:00|1470.82|1468.82|1472.1|1470.1|1473.04|1471.04|1470.36|1468.36|0
1753860300000|2025-07-30 07:25:00|1472.26|1470.26|1474.21|1472.21|1474.72|1472.72|1472.1|1470.1|0
1753860600000|2025-07-30 07:30:00|1474.32|1472.32|1475.18|1473.18|1475.59|1473.59|1473.77|1471.77|0
1753860900000|2025-07-30 07:35:00|1475.24|1473.24|1474.48|1472.48|1476.24|1474.24|1473.95|1471.95|0
1753861200000|2025-07-30 07:40:00|1474.71|1472.71|1476.09|1474.09|1477.31|1475.31|1474.59|1472.59|0
1753861500000|2025-07-30 07:45:00|1476.32|1474.32|1476.17|1474.17|1476.55|1474.55|1475.34|1473.34|0
1753861800000|2025-07-30 07:50:00|1476.05|1474.05|1476.68|1474.68|1477.14|1475.14|1475.7|1473.7|0
1753862100000|2025-07-30 07:55:00|1476.56|1474.56|1477.1|1475.1|1477.64|1475.64|1476.56|1474.56|0
1753862400000|2025-07-30 08:00:00|1476.98|1474.98|1478.43|1476.43|1478.93|1476.93|1476.74|1474.74|0
1753862700000|2025-07-30 08:05:00|1478.42|1476.42|1476.27|1474.27|1478.42|1476.42|1476.12|1474.12|0
1753863000000|2025-07-30 08:10:00|1476.04|1474.04|1475.32|1473.32|1476.51|1474.51|1474.99|1472.99|0
1753863300000|2025-07-30 08:15:00|1475.44|1473.44|1475|1473|1475.76|1473.76|1474.87|1472.87|0
1753863600000|2025-07-30 08:20:00|1474.77|1472.77|1473.12|1471.12|1474.84|1472.84|1472.35|1470.35|0
1753863900000|2025-07-30 08:25:00|1473.01|1471.01|1472.13|1470.13|1473.91|1471.91|1471.99|1469.99|0
1753864200000|2025-07-30 08:30:00|1471.9|1469.9|1471.94|1469.94|1473.54|1471.54|1469.28|1467.28|0
1753864500000|2025-07-30 08:35:00|1471.48|1469.48|1472.58|1470.58|1473.48|1471.48|1471.48|1469.48|0
1753864800000|2025-07-30 08:40:00|1472.26|1470.26|1473.57|1471.57|1474.18|1472.18|1471.86|1469.86|0
1753865100000|2025-07-30 08:45:00|1473.45|1471.45|1473.38|1471.38|1474.41|1472.41|1473.13|1471.13|0
1753865400000|2025-07-30 08:50:00|1473.15|1471.15|1473.5|1471.5|1473.67|1471.67|1472.69|1470.69|0
1753865700000|2025-07-30 08:55:00|1473.27|1471.27|1473.29|1471.29|1473.83|1471.83|1472.12|1470.12|0
1753866000000|2025-07-30 09:00:00|1473.05|1471.05|1473.42|1471.42|1474.03|1472.03|1472.08|1470.08|0
1753866300000|2025-07-30 09:05:00|1473.65|1471.65|1474.36|1472.36|1474.36|1472.36|1473.32|1471.32|0
1753866600000|2025-07-30 09:10:00|1474.35|1472.35|1474.08|1472.08|1474.58|1472.58|1473.86|1471.86|0
1753866900000|2025-07-30 09:15:00|1474.31|1472.31|1474.98|1472.98|1476|1474|1474.07|1472.07|0
1753867200000|2025-07-30 09:20:00|1474.93|1472.93|1473.59|1471.59|1475.04|1473.04|1473.48|1471.48|0
1753867500000|2025-07-30 09:25:00|1473.48|1471.48|1473.52|1471.52|1473.86|1471.86|1473.28|1471.28|0
1753867800000|2025-07-30 09:30:00|1473.56|1471.56|1471.68|1469.68|1473.79|1471.79|1471.5|1469.5|0
1753868100000|2025-07-30 09:35:00|1471.45|1469.45|1471.64|1469.64|1472.04|1470.04|1471.3|1469.3|0
1753868400000|2025-07-30 09:40:00|1471.66|1469.66|1472.13|1470.13|1473.17|1471.17|1471.66|1469.66|0
1753868700000|2025-07-30 09:45:00|1471.9|1469.9|1472.66|1470.66|1472.89|1470.89|1471.46|1469.46|0
1753869000000|2025-07-30 09:50:00|1472.54|1470.54|1471.97|1469.97|1473.18|1471.18|1471.73|1469.73|0
1753869300000|2025-07-30 09:55:00|1471.74|1469.74|1474.85|1472.85|1475.44|1473.44|1471.74|1469.74|0
1753869600000|2025-07-30 10:00:00|1475.08|1473.08|1475.3|1473.3|1476.15|1474.15|1474.52|1472.52|0
1753869900000|2025-07-30 10:05:00|1474.84|1472.84|1474.39|1472.39|1475.45|1473.45|1474.19|1472.19|0
1753870200000|2025-07-30 10:10:00|1474.63|1472.63|1476.05|1474.05|1476.43|1474.43|1474.17|1472.17|0
1753870500000|2025-07-30 10:15:00|1476.28|1474.28|1476.26|1474.26|1476.3|1474.3|1475.47|1473.47|0
1753870800000|2025-07-30 10:20:00|1476.31|1474.31|1475.65|1473.65|1476.66|1474.66|1475.65|1473.65|0
1753871100000|2025-07-30 10:25:00|1475.75|1473.75|1475.38|1473.38|1476.11|1474.11|1474.6|1472.6|0
1753871400000|2025-07-30 10:30:00|1475.32|1473.32|1474.84|1472.84|1475.74|1473.74|1474.84|1472.84|0
1753871700000|2025-07-30 10:35:00|1475.05|1473.05|1476.03|1474.03|1476.47|1474.47|1474.82|1472.82|0
1753872000000|2025-07-30 10:40:00|1475.97|1473.97|1475.87|1473.87|1476.4|1474.4|1475.5|1473.5|0
1753872300000|2025-07-30 10:45:00|1475.64|1473.64|1476.1|1474.1|1476.27|1474.27|1475.61|1473.61|0
1753872600000|2025-07-30 10:50:00|1475.87|1473.87|1474.89|1472.89|1476.17|1474.17|1474.87|1472.87|0
1753872900000|2025-07-30 10:55:00|1474.92|1472.92|1476.92|1474.92|1476.92|1474.92|1474.69|1472.69|0
1753873200000|2025-07-30 11:00:00|1476.69|1474.69|1476.59|1474.59|1477.09|1475.09|1476.38|1474.38|0
1753873500000|2025-07-30 11:05:00|1476.49|1474.49|1476.39|1474.39|1477.03|1475.03|1475.88|1473.88|0
1753873800000|2025-07-30 11:10:00|1476.33|1474.33|1476.09|1474.09|1477.39|1475.39|1476.09|1474.09|0
1753874100000|2025-07-30 11:15:00|1476.21|1474.21|1476.04|1474.04|1476.92|1474.92|1475.8|1473.8|0
1753874400000|2025-07-30 11:20:00|1476.09|1474.09|1476.18|1474.18|1476.32|1474.32|1475.78|1473.78|0
1753874700000|2025-07-30 11:25:00|1475.94|1473.94|1476.86|1474.86|1478.26|1476.26|1475.9|1473.9|0
1753875000000|2025-07-30 11:30:00|1477.01|1475.01|1477.46|1475.46|1477.87|1475.87|1476.78|1474.78|0
1753875300000|2025-07-30 11:35:00|1477.51|1475.51|1478.03|1476.03|1478.48|1476.48|1477.51|1475.51|0
1753875600000|2025-07-30 11:40:00|1478.17|1476.17|1476.82|1474.82|1478.61|1476.61|1475.84|1473.84|0
1753875900000|2025-07-30 11:45:00|1477.05|1475.05|1479.17|1477.17|1479.17|1477.17|1476.68|1474.68|0
1753876200000|2025-07-30 11:50:00|1479.41|1477.41|1477.86|1475.86|1479.51|1477.51|1477.36|1475.36|0
1753876500000|2025-07-30 11:55:00|1477.74|1475.74|1477.66|1475.66|1477.99|1475.99|1477.28|1475.28|0
1753876800000|2025-07-30 12:00:00|1477.54|1475.54|1476.26|1474.26|1477.54|1475.54|1474.91|1472.91|0
1753877100000|2025-07-30 12:05:00|1476.49|1474.49|1471.34|1469.34|1476.56|1474.56|1470.32|1468.32|0
1753877400000|2025-07-30 12:10:00|1471.11|1469.11|1473.52|1471.12|1474.01|1471.61|1469.95|1467.95|0
1753877700000|2025-07-30 12:15:00|1471.99|1469.59|1473.74|1471.34|1474.67|1472.27|1470.68|1468.28|0
1753878000000|2025-07-30 12:20:00|1473.51|1471.11|1474.37|1471.97|1474.59|1472.19|1472.29|1469.89|0
1753878300000|2025-07-30 12:25:00|1474.25|1471.85|1472.98|1470.98|1475.68|1473.28|1472.51|1470.51|0
1753878600000|2025-07-30 12:30:00|1473.21|1471.21|1473.81|1471.81|1474.36|1472.36|1463.84|1461.84|0
1753878900000|2025-07-30 12:35:00|1473.58|1471.58|1475.18|1473.18|1475.65|1473.65|1469.72|1467.72|0
1753879200000|2025-07-30 12:40:00|1475.42|1473.42|1474.99|1472.99|1476.63|1474.63|1474.31|1472.31|0
1753879500000|2025-07-30 12:45:00|1474.76|1472.76|1475.41|1473.41|1476.6|1474.6|1473.29|1471.29|0
1753879800000|2025-07-30 12:50:00|1475.18|1473.18|1475.29|1473.29|1476.32|1474.32|1474.67|1472.67|0
1753880100000|2025-07-30 12:55:00|1475.08|1473.08|1473.6|1471.6|1476.26|1474.26|1473.6|1471.6|0
1753880400000|2025-07-30 13:00:00|1474.12|1472.12|1471.84|1469.84|1474.58|1472.58|1471.67|1469.67|0
1753880700000|2025-07-30 13:05:00|1471.73|1469.73|1472.28|1470.28|1473.23|1471.23|1470.56|1468.56|0
1753881000000|2025-07-30 13:10:00|1472.31|1470.31|1472.89|1470.89|1474.12|1472.12|1471.79|1469.79|0
1753881300000|2025-07-30 13:15:00|1472.66|1470.66|1473.7|1471.7|1474.3|1472.3|1472.36|1470.36|0
1753881600000|2025-07-30 13:20:00|1473.81|1471.81|1473.95|1471.35|1474.1|1472.1|1472.96|1470.96|0
1753881900000|2025-07-30 13:25:00|1474.07|1471.47|1474.87|1472.27|1475.8|1473.2|1473.14|1470.54|0
1753882200000|2025-07-30 13:30:00|1474.67|1472.67|1472.57|1470.57|1474.67|1472.67|1465.71|1463.71|0
1753882500000|2025-07-30 13:35:00|1472.8|1470.8|1473.01|1471.01|1475.2|1473.2|1469.45|1467.45|0
1753882800000|2025-07-30 13:40:00|1473.12|1471.12|1474.24|1472.24|1476.68|1474.68|1471.11|1469.11|0
1753883100000|2025-07-30 13:45:00|1474.47|1472.47|1471.33|1469.33|1476.95|1474.95|1470.66|1468.66|0
1753883400000|2025-07-30 13:50:00|1471.1|1469.1|1473.91|1471.91|1473.91|1471.91|1468.66|1466.66|0
1753883700000|2025-07-30 13:55:00|1473.69|1471.69|1472.55|1470.55|1474.14|1472.14|1469.26|1467.26|0
1753884000000|2025-07-30 14:00:00|1472.78|1470.78|1470.57|1468.57|1473.12|1471.12|1467.78|1465.78|0
1753884300000|2025-07-30 14:05:00|1470.68|1468.68|1471.22|1469.22|1475.78|1473.78|1470.2|1468.2|0
1753884600000|2025-07-30 14:10:00|1471.45|1469.45|1472.03|1470.03|1473.26|1471.26|1470.73|1468.73|0
1753884900000|2025-07-30 14:15:00|1472.15|1470.15|1476.49|1474.49|1476.6|1474.6|1470.15|1468.15|0
1753885200000|2025-07-30 14:20:00|1476.72|1474.72|1480.19|1478.19|1481.35|1479.35|1475.61|1473.61|0
1753885500000|2025-07-30 14:25:00|1480.12|1478.12|1478.2|1476.2|1480.12|1478.12|1477.69|1475.69|0
1753885800000|2025-07-30 14:30:00|1478.66|1476.66|1480.4|1478.4|1482.83|1480.83|1478.66|1476.66|0
1753886100000|2025-07-30 14:35:00|1480.47|1478.47|1480.43|1478.43|1482.04|1480.04|1477.85|1475.85|0
1753886400000|2025-07-30 14:40:00|1480.33|1478.33|1479.75|1477.75|1480.87|1478.87|1479.4|1477.4|0
1753886700000|2025-07-30 14:45:00|1479.84|1477.84|1478.44|1476.44|1480.89|1478.89|1478.44|1476.44|0
1753887000000|2025-07-30 14:50:00|1478.51|1476.51|1476.71|1474.71|1481.06|1479.06|1476.71|1474.71|0
1753887300000|2025-07-30 14:55:00|1476.48|1474.48|1477.53|1475.53|1480.86|1478.86|1476.39|1474.39|0
1753887600000|2025-07-30 15:00:00|1477.99|1475.99|1473.86|1471.86|1478.71|1476.71|1473.86|1471.86|0
1753887900000|2025-07-30 15:05:00|1474.09|1472.09|1472.95|1470.95|1477.52|1475.52|1472.33|1470.33|0
1753888200000|2025-07-30 15:10:00|1472.72|1470.72|1467.6|1465.6|1472.81|1470.81|1467.12|1465.12|0
1753888500000|2025-07-30 15:15:00|1467.37|1465.37|1465.72|1463.72|1470.75|1468.75|1465.02|1463.02|0
1753888800000|2025-07-30 15:20:00|1465.49|1463.49|1471.73|1469.73|1472|1470|1465.02|1463.02|0
1753889100000|2025-07-30 15:25:00|1471.74|1469.74|1468.88|1466.88|1472.23|1470.23|1465.03|1463.03|0
1753889400000|2025-07-30 15:30:00|1468.97|1466.97|1467.57|1465.57|1470.68|1468.68|1464.61|1462.61|0
1753889700000|2025-07-30 15:35:00|1467.34|1465.34|1468.81|1466.81|1472.75|1470.75|1465.38|1463.38|0
1753890000000|2025-07-30 15:40:00|1469|1467|1471.66|1469.66|1473.79|1471.79|1465.11|1463.11|0
1753890300000|2025-07-30 15:45:00|1471.43|1469.43|1471.92|1469.92|1474.18|1472.18|1470.89|1468.89|0
1753890600000|2025-07-30 15:50:00|1472.15|1470.15|1473.61|1471.61|1475.65|1473.65|1471.5|1469.5|0
1753890900000|2025-07-30 15:55:00|1473.45|1471.45|1476.47|1474.47|1476.47|1474.47|1473.22|1471.22|0
1753891200000|2025-07-30 16:00:00|1476.5|1474.5|1475.85|1473.85|1476.6|1474.6|1473.29|1471.29|0
1753891500000|2025-07-30 16:05:00|1475.62|1473.62|1476.44|1474.44|1476.96|1474.96|1475.38|1473.38|0
1753891800000|2025-07-30 16:10:00|1476.55|1474.55|1477.64|1475.64|1477.94|1475.94|1475.68|1473.68|0
1753892100000|2025-07-30 16:15:00|1477.41|1475.41|1479.32|1477.32|1480.4|1478.4|1477.33|1475.33|0
1753892400000|2025-07-30 16:20:00|1479.55|1477.55|1480.79|1478.79|1484.15|1482.15|1476.57|1474.57|0
1753892700000|2025-07-30 16:25:00|1480.33|1478.33|1480.61|1478.61|1482.97|1480.97|1478.59|1476.59|0
1753893000000|2025-07-30 16:30:00|1480.38|1478.38|1480.23|1478.23|1481.07|1479.07|1479.38|1477.38|0
1753893300000|2025-07-30 16:35:00|1480.44|1478.44|1478.94|1476.94|1480.67|1478.67|1478.15|1476.15|0
1753893600000|2025-07-30 16:40:00|1479.05|1477.05|1478.86|1475.86|1479.82|1477.27|1477.32|1474.89|0
1753893900000|2025-07-30 16:45:00|1479.03|1476.03|1479.18|1476.18|1479.64|1476.64|1478.55|1475.55|0
1753894200000|2025-07-30 16:50:00|1479.41|1476.41|1480.12|1477.12|1483.53|1480.53|1479.32|1476.32|0
1753894500000|2025-07-30 16:55:00|1480.21|1477.21|1479.93|1476.93|1480.64|1477.64|1478.94|1475.94|0
1753894800000|2025-07-30 17:00:00|1479.7|1476.7|1481.31|1478.31|1481.86|1478.86|1475.58|1472.58|0
1753895100000|2025-07-30 17:05:00|1481.55|1478.55|1478.61|1475.61|1481.83|1478.83|1477.52|1474.52|0
1753895400000|2025-07-30 17:10:00|1478.78|1475.78|1478.64|1475.64|1480.27|1477.27|1477.24|1474.24|0
1753895700000|2025-07-30 17:15:00|1478.73|1475.73|1478.71|1475.71|1482.26|1479.26|1477.93|1474.93|0
1753896000000|2025-07-30 17:20:00|1478.43|1475.43|1477.36|1474.36|1479.12|1476.12|1476.86|1473.86|0
1753896300000|2025-07-30 17:25:00|1477.59|1474.59|1477.54|1474.54|1478.59|1475.59|1476.99|1473.99|0
1753896600000|2025-07-30 17:30:00|1477.31|1474.31|1478.95|1476.95|1478.95|1476.95|1476.54|1474.02|0
1753896900000|2025-07-30 17:35:00|1479.03|1477.03|1480.8|1478.8|1481.17|1479.17|1477.4|1475.4|0
1753897200000|2025-07-30 17:40:00|1481.04|1479.04|1483.15|1481.15|1483.73|1481.73|1480.69|1478.69|0
1753897500000|2025-07-30 17:45:00|1483.38|1481.38|1480|1478|1485.33|1483.33|1480|1478|0
1753897800000|2025-07-30 17:50:00|1479.89|1477.89|1481.09|1479.09|1481.91|1479.91|1479.19|1477.19|0
1753898100000|2025-07-30 17:55:00|1481.32|1479.32|1480.9|1478.9|1482.35|1480.35|1480.06|1478.06|0
1753898400000|2025-07-30 18:00:00|1480.66|1478.66|1478.01|1476.01|1483.07|1481.07|1475.07|1473.07|0
1753898700000|2025-07-30 18:05:00|1478.23|1476.23|1479.79|1477.79|1480.73|1478.73|1477.99|1475.99|0
1753899000000|2025-07-30 18:10:00|1480.25|1478.25|1477.78|1475.78|1482.1|1480.1|1477.78|1475.78|0
1753899300000|2025-07-30 18:15:00|1477.55|1475.55|1477.8|1475.8|1479.32|1477.32|1476.84|1474.84|0
1753899600000|2025-07-30 18:20:00|1477.34|1475.34|1478.33|1476.33|1479.51|1477.51|1476.33|1474.33|0
1753899900000|2025-07-30 18:25:00|1478.56|1476.56|1482.24|1480.24|1482.44|1480.44|1478.16|1476.16|0
1753900200000|2025-07-30 18:30:00|1482.47|1480.47|1487.17|1485.17|1488.56|1486.56|1481.6|1479.6|0
1753900500000|2025-07-30 18:35:00|1486.94|1484.94|1477.74|1475.74|1489.79|1487.79|1474.64|1472.64|0
1753900800000|2025-07-30 18:40:00|1477.51|1475.51|1478.13|1476.13|1479.76|1477.76|1470.61|1468.61|0
1753901100000|2025-07-30 18:45:00|1478.36|1476.36|1470.24|1468.24|1481.31|1479.31|1468.93|1466.93|0
1753901400000|2025-07-30 18:50:00|1469.32|1467.32|1461.91|1459.91|1469.32|1467.32|1461.52|1459.52|0
1753901700000|2025-07-30 18:55:00|1462.02|1460.02|1446.3|1444.3|1464.52|1462.52|1444.02|1442.02|0
1753902000000|2025-07-30 19:00:00|1445.12|1442.72|1440.22|1437.42|1448.21|1445.41|1435.83|1433.43|0
1753902300000|2025-07-30 19:05:00|1438.68|1435.88|1445.23|1442.43|1446.15|1443.35|1433.94|1431.14|0
1753902600000|2025-07-30 19:10:00|1445.34|1442.54|1450.34|1447.54|1455.96|1453.16|1441.09|1438.29|0
1753902900000|2025-07-30 19:15:00|1450.39|1447.59|1444.3|1441.5|1451.78|1448.98|1442.19|1439.39|0
1753903200000|2025-07-30 19:20:00|1444.28|1441.48|1437.45|1434.65|1449.03|1446.23|1437.07|1434.27|0
1753903500000|2025-07-30 19:25:00|1436.77|1433.97|1437.84|1435.04|1440.97|1438.17|1432.89|1430.09|0
1753903800000|2025-07-30 19:30:00|1438.75|1435.95|1440.45|1437.65|1445.92|1443.12|1437.79|1434.99|0
1753904100000|2025-07-30 19:35:00|1437.02|1434.22|1436.01|1433.61|1443.05|1440.65|1432.57|1430.17|0
1753904400000|2025-07-30 19:40:00|1435.55|1433.15|1436.38|1433.98|1440.95|1438.55|1433.98|1431.58|0
1753904700000|2025-07-30 19:45:00|1436.6|1434.2|1443.01|1440.61|1445.47|1443.07|1436.6|1434.2|0
1753905000000|2025-07-30 19:50:00|1444.22|1441.82|1451.05|1448.65|1452|1449.6|1443.28|1440.88|0
1753905300000|2025-07-30 19:55:00|1450.31|1447.91|1461.3|1459.3|1461.89|1459.89|1447.55|1445.15|0
1753905600000|2025-07-30 20:00:00|1461.71|1459.71|1476.35|1474.35|1485.67|1483.67|1458.25|1456.25|0
1753905900000|2025-07-30 20:05:00|1477.5|1475.5|1488.91|1486.91|1491.14|1489.14|1472.72|1470.72|0
1753906200000|2025-07-30 20:10:00|1488.45|1486.45|1492.74|1490.74|1495.91|1493.91|1487.63|1485.63|0
1753906500000|2025-07-30 20:15:00|1492.5|1490.5|1487.09|1485.09|1494.54|1492.54|1485.45|1483.45|0
1753906800000|2025-07-30 20:20:00|1487.55|1485.55|1494.61|1492.61|1495.41|1493.41|1487.32|1485.32|0
1753907100000|2025-07-30 20:25:00|1494.84|1492.84|1488.31|1486.31|1494.84|1492.84|1487.63|1485.63|0
1753907400000|2025-07-30 20:30:00|1487.85|1485.85|1489.19|1487.19|1489.44|1487.44|1486.58|1484.58|0
1753907700000|2025-07-30 20:35:00|1488.96|1486.96|1486.41|1484.41|1489.05|1487.05|1485.55|1483.55|0
1753908000000|2025-07-30 20:40:00|1486.18|1484.18|1487.59|1485.59|1488.57|1486.57|1485.93|1483.93|0
1753908300000|2025-07-30 20:45:00|1487.35|1485.35|1488.91|1486.91|1488.96|1486.96|1486.87|1484.87|0
1753908600000|2025-07-30 20:50:00|1488.68|1486.68|1486.85|1484.85|1489.05|1487.05|1486.84|1484.84|0
1753908900000|2025-07-30 20:55:00|1487.38|1484.78|1487.17|1484.57|1488.07|1485.47|1486.45|1483.85|0
1753909200000|2025-07-30 21:00:00|1487.51|1484.91|1487.06|1484.46|1487.9|1485.3|1487.06|1484.46|0
1753909500000|2025-07-30 21:05:00|1487.32|1484.72|1487.98|1485.38|1488.75|1486.15|1487.06|1484.46|0
1753909800000|2025-07-30 21:10:00|1487.9|1485.3|1487.61|1485.01|1488.16|1485.56|1486.93|1484.33|0
1753910100000|2025-07-30 21:15:00|1487.4|1484.8|1488.62|1486.02|1488.62|1486.02|1486.81|1484.21|0
1753910400000|2025-07-30 21:20:00|1488.71|1486.11|1489.98|1487.38|1489.98|1487.38|1488.71|1486.11|0
1753910700000|2025-07-30 21:25:00|1489.56|1486.96|1489.52|1486.92|1491.17|1488.57|1489.52|1486.92|0
1753911000000|2025-07-30 21:30:00|1489.73|1487.13|1490.78|1488.18|1491|1488.4|1489.55|1486.95|0
1753911300000|2025-07-30 21:35:00|1490.74|1488.14|1489.55|1486.95|1490.78|1488.18|1489.55|1486.95|0
1753911600000|2025-07-30 21:40:00|1489.77|1487.17|1493.19|1490.59|1493.92|1491.32|1489.77|1487.17|0
1753911900000|2025-07-30 21:45:00|1493.22|1490.62|1492.87|1490.27|1494.01|1491.41|1492.3|1489.7|0
1753912200000|2025-07-30 21:50:00|1492.74|1490.14|1493.87|1491.27|1495.93|1493.33|1492.14|1489.54|0
1753912500000|2025-07-30 21:55:00|1493.78|1491.18|1498.92|1496.32|1500.53|1497.93|1493.57|1490.97|0
1753912800000|2025-07-30 22:00:00|1496.74|1494.14|1497.44|1494.84|1498.48|1495.88|1492.92|1490.32|0
1753913100000|2025-07-30 22:05:00|1497.32|1494.72|1494.54|1491.94|1498.24|1495.64|1493.73|1491.13|0
1753913400000|2025-07-30 22:10:00|1494.43|1491.83|1496.05|1493.45|1496.05|1493.45|1493.73|1491.13|0
1753913700000|2025-07-30 22:15:00|1495.82|1493.22|1498.36|1495.76|1499.63|1497.03|1494.66|1492.06|0
1753914000000|2025-07-30 22:20:00|1498.47|1495.87|1497.2|1494.6|1498.47|1495.87|1496.74|1494.14|0
1753914300000|2025-07-30 22:25:00|1497.08|1494.48|1497.08|1494.48|1497.43|1494.83|1496.51|1493.91|0
1753914600000|2025-07-30 22:30:00|1497.2|1494.6|1499.98|1497.38|1500.68|1498.08|1497.2|1494.6|0
1753914900000|2025-07-30 22:35:00|1500.09|1497.49|1501.6|1499|1501.83|1499.23|1500.09|1497.49|0
1753915200000|2025-07-30 22:40:00|1501.83|1499.23|1503.92|1501.32|1504.15|1501.55|1501.14|1498.54|0
1753915500000|2025-07-30 22:45:00|1503.46|1500.86|1503.69|1501.09|1503.92|1501.32|1502.76|1500.16|0
1753915800000|2025-07-30 22:50:00|1504.15|1501.55|1502.76|1500.16|1504.15|1501.55|1502.41|1499.81|0
1753916100000|2025-07-30 22:55:00|1502.99|1500.39|1503.45|1500.85|1503.69|1501.09|1502.76|1500.16|0
1753916400000|2025-07-30 23:00:00|1503.22|1500.62|1503.68|1501.08|1504.38|1501.78|1502.99|1500.39|0
1753916700000|2025-07-30 23:05:00|1503.92|1501.32|1505.07|1502.47|1505.07|1502.47|1503.92|1501.32|0
1753917000000|2025-07-30 23:10:00|1504.95|1502.35|1507.04|1504.44|1507.04|1504.44|1504.84|1502.24|0
1753917300000|2025-07-30 23:15:00|1506.93|1504.33|1504.95|1502.35|1506.93|1504.33|1504.38|1501.78|0
1753917600000|2025-07-30 23:20:00|1504.84|1502.24|1503.68|1501.08|1504.84|1502.24|1503.45|1500.85|0
1753917900000|2025-07-30 23:25:00|1503.91|1501.31|1504.37|1501.77|1504.37|1501.77|1503.45|1500.85|0
1753918200000|2025-07-30 23:30:00|1504.14|1501.54|1503.91|1501.31|1504.61|1502.01|1503.68|1501.08|0
1753918500000|2025-07-30 23:35:00|1503.79|1501.19|1504.37|1501.77|1504.37|1501.77|1503.79|1501.19|0
1753918800000|2025-07-30 23:40:00|1504.6|1502|1505.3|1502.7|1505.3|1502.7|1503.91|1501.31|0
1753919100000|2025-07-30 23:45:00|1504.84|1502.24|1504.83|1502.23|1505.3|1502.7|1504.83|1502.23|0
1753919400000|2025-07-30 23:50:00|1504.71|1502.11|1504.37|1501.77|1505.07|1502.47|1503.91|1501.31|0
1753919700000|2025-07-30 23:55:00|1504.14|1501.54|1502.98|1500.38|1504.14|1501.54|1502.75|1500.15|0
1753920000000|2025-07-31 00:00:00|1502.75|1500.15|1502.05|1499.45|1502.75|1500.15|1501.12|1498.52|0
1753920300000|2025-07-31 00:05:00|1502.16|1499.56|1500.89|1498.29|1502.28|1499.68|1500.2|1497.6|0
1753920600000|2025-07-31 00:10:00|1501.12|1498.52|1501|1498.4|1501.59|1498.99|1500.19|1497.59|0
1753920900000|2025-07-31 00:15:00|1501.12|1498.52|1504.66|1502.66|1505.44|1503.44|1499.74|1497.74|0
1753921200000|2025-07-31 00:20:00|1504.55|1502.55|1505.8|1503.8|1506.55|1504.55|1504.5|1502.5|0
1753921500000|2025-07-31 00:25:00|1505.57|1503.57|1503.79|1501.79|1505.57|1503.57|1503.76|1501.76|0
1753921800000|2025-07-31 00:30:00|1503.9|1501.9|1502.86|1500.86|1504.43|1502.43|1502.66|1500.66|0
1753922100000|2025-07-31 00:35:00|1502.63|1500.63|1504.74|1502.74|1504.97|1502.97|1502.63|1500.63|0
1753922400000|2025-07-31 00:40:00|1504.85|1502.85|1506.65|1504.65|1507.35|1505.35|1504.85|1502.85|0
1753922700000|2025-07-31 00:45:00|1506.42|1504.42|1506.39|1504.39|1507.76|1505.76|1505.73|1503.73|0
1753923000000|2025-07-31 00:50:00|1506.62|1504.62|1507.71|1505.71|1508.09|1506.09|1505.69|1503.69|0
1753923300000|2025-07-31 00:55:00|1507.47|1505.47|1507.78|1505.78|1507.78|1505.78|1505.58|1503.58|0
1753923600000|2025-07-31 01:00:00|1507.55|1505.55|1507.23|1505.23|1507.84|1505.84|1505.13|1503.13|0
1753923900000|2025-07-31 01:05:00|1507|1505|1507.83|1505.83|1508.83|1506.83|1506.99|1504.99|0
1753924200000|2025-07-31 01:10:00|1507.76|1505.76|1508.82|1506.82|1509.13|1507.13|1507.52|1505.52|0
1753924500000|2025-07-31 01:15:00|1508.81|1506.81|1509.26|1507.26|1509.55|1507.55|1508.08|1506.08|0
1753924800000|2025-07-31 01:20:00|1509.09|1507.09|1509.21|1507.21|1509.69|1507.69|1508.86|1506.86|0
1753925100000|2025-07-31 01:25:00|1509.35|1507.35|1509.31|1507.31|1509.47|1507.47|1508.27|1506.27|0
1753925400000|2025-07-31 01:30:00|1509.07|1507.07|1508.97|1506.97|1510.58|1508.58|1508.77|1506.77|0
1753925700000|2025-07-31 01:35:00|1508.73|1506.73|1510.35|1508.35|1510.42|1508.42|1508.73|1506.73|0
1753926000000|2025-07-31 01:40:00|1510.58|1508.58|1510.65|1508.65|1510.76|1508.76|1509.66|1507.66|0
1753926300000|2025-07-31 01:45:00|1510.89|1508.89|1509.96|1507.96|1511.88|1509.88|1509.77|1507.77|0
1753926600000|2025-07-31 01:50:00|1509.73|1507.73|1510.34|1508.34|1510.51|1508.51|1509.73|1507.73|0
1753926900000|2025-07-31 01:55:00|1510.22|1508.22|1509.65|1507.65|1510.22|1508.22|1508.69|1506.69|0
1753927200000|2025-07-31 02:00:00|1509.42|1507.42|1509.45|1507.45|1510.45|1508.45|1509.33|1507.33|0
1753927500000|2025-07-31 02:05:00|1509.33|1507.33|1509.41|1507.41|1509.93|1507.93|1508.73|1506.73|0
1753927800000|2025-07-31 02:10:00|1509.52|1507.52|1510.35|1508.35|1510.35|1508.35|1509.25|1507.25|0
1753928100000|2025-07-31 02:15:00|1510.34|1508.34|1511.12|1509.12|1511.21|1509.21|1509.91|1507.91|0
1753928400000|2025-07-31 02:20:00|1511|1509|1510.87|1508.87|1511.43|1509.43|1510.68|1508.68|0
1753928700000|2025-07-31 02:25:00|1510.98|1508.98|1510.73|1508.73|1511.16|1509.16|1510.58|1508.58|0
1753929000000|2025-07-31 02:30:00|1510.96|1508.96|1511.48|1509.48|1511.56|1509.56|1510.84|1508.84|0
1753929300000|2025-07-31 02:35:00|1511.5|1509.5|1512.87|1510.87|1513.1|1511.1|1511.27|1509.27|0
1753929600000|2025-07-31 02:40:00|1513.33|1511.33|1512.3|1510.3|1513.33|1511.33|1512.04|1510.04|0
1753929900000|2025-07-31 02:45:00|1512.45|1510.45|1512.99|1510.99|1513.14|1511.14|1512.45|1510.45|0
1753930200000|2025-07-31 02:50:00|1513.25|1511.25|1513.46|1511.46|1513.76|1511.76|1513.03|1511.03|0
1753930500000|2025-07-31 02:55:00|1513.69|1511.69|1513.64|1511.64|1514.32|1512.32|1513.22|1511.22|0
1753930800000|2025-07-31 03:00:00|1513.52|1511.52|1512.12|1510.12|1513.82|1511.82|1511.79|1509.79|0
1753931100000|2025-07-31 03:05:00|1511.76|1509.76|1511.69|1509.69|1512.28|1510.28|1511.21|1509.21|0
1753931400000|2025-07-31 03:10:00|1511.8|1509.8|1512.69|1510.69|1512.8|1510.8|1511.69|1509.69|0
1753931700000|2025-07-31 03:15:00|1512.62|1510.62|1513.37|1511.37|1513.77|1511.77|1512.31|1510.31|0
1753932000000|2025-07-31 03:20:00|1513.6|1511.6|1512.37|1510.37|1513.83|1511.83|1512.03|1510.03|0
1753932300000|2025-07-31 03:25:00|1512.31|1510.31|1511.4|1509.4|1512.42|1510.42|1511.18|1509.18|0
1753932600000|2025-07-31 03:30:00|1511.28|1509.28|1512.33|1510.33|1512.4|1510.4|1511.17|1509.17|0
1753932900000|2025-07-31 03:35:00|1512.1|1510.1|1512.4|1510.4|1512.64|1510.64|1512.08|1510.08|0
1753933200000|2025-07-31 03:40:00|1512.65|1510.65|1512.86|1510.86|1513.24|1511.24|1512.4|1510.4|0
1753933500000|2025-07-31 03:45:00|1513.02|1511.02|1513.46|1511.46|1514.37|1512.37|1512.93|1510.93|0
1753933800000|2025-07-31 03:50:00|1513.88|1511.88|1514.36|1512.36|1515.08|1513.08|1513.88|1511.88|0
1753934100000|2025-07-31 03:55:00|1514.6|1512.6|1514.87|1512.87|1515.59|1513.59|1514.13|1512.13|0
1753934400000|2025-07-31 04:00:00|1515.1|1513.1|1515.11|1513.11|1515.64|1513.64|1514.48|1512.48|0
1753934700000|2025-07-31 04:05:00|1515.14|1513.14|1516.16|1514.16|1516.41|1514.41|1514.93|1512.93|0
1753935000000|2025-07-31 04:10:00|1516.27|1514.27|1516.03|1514.03|1516.51|1514.51|1515.22|1513.22|0
1753935300000|2025-07-31 04:15:00|1515.69|1513.69|1515.09|1513.09|1515.69|1513.69|1514.53|1512.53|0
1753935600000|2025-07-31 04:20:00|1515.55|1513.55|1516.62|1514.62|1517.23|1515.23|1515.32|1513.32|0
1753935900000|2025-07-31 04:25:00|1516.49|1514.49|1514.03|1512.03|1516.49|1514.49|1514.03|1512.03|0
1753936200000|2025-07-31 04:30:00|1514.11|1512.11|1516.37|1514.37|1516.37|1514.37|1513.15|1511.15|0
1753936500000|2025-07-31 04:35:00|1516.25|1514.25|1516.48|1514.48|1516.74|1514.74|1515.91|1513.91|0
1753936800000|2025-07-31 04:40:00|1516.66|1514.66|1517.71|1515.71|1518.12|1516.12|1516.28|1514.28|0
1753937100000|2025-07-31 04:45:00|1517.76|1515.76|1516.83|1514.83|1517.82|1515.82|1516.55|1514.55|0
1753937400000|2025-07-31 04:50:00|1516.79|1514.79|1516.66|1514.66|1517.31|1515.31|1516.6|1514.6|0
1753937700000|2025-07-31 04:55:00|1516.65|1514.65|1516.89|1514.89|1517.24|1515.24|1516.42|1514.42|0
1753938000000|2025-07-31 05:00:00|1517.48|1515.48|1517.54|1515.54|1517.91|1515.91|1517.13|1515.13|0
1753938300000|2025-07-31 05:05:00|1517.31|1515.31|1515.05|1513.05|1517.55|1515.55|1514.48|1512.48|0
1753938600000|2025-07-31 05:10:00|1514.82|1512.82|1515.56|1513.56|1517.12|1515.12|1514.78|1512.78|0
1753938900000|2025-07-31 05:15:00|1515.45|1513.45|1513.97|1511.97|1516.1|1514.1|1513.88|1511.88|0
1753939200000|2025-07-31 05:20:00|1514.12|1512.12|1514.31|1512.31|1514.7|1512.7|1514.02|1512.02|0
1753939500000|2025-07-31 05:25:00|1514.35|1512.35|1513.71|1511.71|1514.35|1512.35|1513.2|1511.2|0
1753939800000|2025-07-31 05:30:00|1513.83|1511.83|1512.94|1510.94|1513.85|1511.85|1512.66|1510.66|0
1753940100000|2025-07-31 05:35:00|1513.41|1511.41|1514.14|1512.14|1514.98|1512.98|1513.41|1511.41|0
1753940400000|2025-07-31 05:40:00|1514.27|1512.27|1515.05|1513.05|1515.17|1513.17|1514.05|1512.05|0
1753940700000|2025-07-31 05:45:00|1514.97|1512.97|1514.8|1512.8|1515.09|1513.09|1513.99|1511.99|0
1753941000000|2025-07-31 05:50:00|1514.57|1512.57|1516.54|1514.54|1516.82|1514.82|1514.57|1512.57|0
1753941300000|2025-07-31 05:55:00|1516.77|1514.77|1516.81|1514.81|1517.74|1515.74|1516.54|1514.54|0
1753941600000|2025-07-31 06:00:00|1516.65|1514.65|1516.19|1514.19|1518.21|1516.21|1515.91|1513.91|0
1753941900000|2025-07-31 06:05:00|1516.88|1514.88|1515.12|1513.12|1517.36|1515.36|1515.1|1513.1|0
1753942200000|2025-07-31 06:10:00|1515.35|1513.35|1514.08|1512.08|1515.85|1513.85|1513.93|1511.93|0
1753942500000|2025-07-31 06:15:00|1513.96|1511.96|1514.68|1512.68|1514.91|1512.91|1513.72|1511.72|0
1753942800000|2025-07-31 06:20:00|1514.38|1512.38|1514.63|1512.63|1514.65|1512.65|1513.89|1511.89|0
1753943100000|2025-07-31 06:25:00|1514.62|1512.62|1513.97|1511.97|1515.4|1513.4|1513.97|1511.97|0
1753943400000|2025-07-31 06:30:00|1513.73|1511.73|1511.62|1509.62|1514|1512|1511.55|1509.55|0
1753943700000|2025-07-31 06:35:00|1511.72|1509.72|1512.64|1510.64|1513.64|1511.64|1511.72|1509.72|0
1753944000000|2025-07-31 06:40:00|1512.52|1510.52|1513.05|1511.05|1514.01|1512.01|1512.43|1510.43|0
1753944300000|2025-07-31 06:45:00|1513.17|1511.17|1513.26|1511.26|1514.58|1512.58|1512.95|1510.95|0
1753944600000|2025-07-31 06:50:00|1513.49|1511.49|1513.91|1511.91|1514.09|1512.09|1512.72|1510.72|0
1753944900000|2025-07-31 06:55:00|1514.37|1512.37|1514.18|1512.18|1514.87|1512.87|1513.81|1511.81|0
1753945200000|2025-07-31 07:00:00|1513.84|1511.84|1512.51|1510.51|1514.46|1512.46|1511.68|1509.68|0
1753945500000|2025-07-31 07:05:00|1512.87|1510.87|1513.41|1511.41|1513.46|1511.46|1511.88|1509.88|0
1753945800000|2025-07-31 07:10:00|1513.38|1511.38|1513.98|1511.98|1514.36|1512.36|1512.48|1510.48|0
1753946100000|2025-07-31 07:15:00|1514.21|1512.21|1512.79|1510.79|1514.44|1512.44|1512.57|1510.57|0
1753946400000|2025-07-31 07:20:00|1512.67|1510.67|1516.63|1514.63|1516.71|1514.71|1512.66|1510.66|0
1753946700000|2025-07-31 07:25:00|1516.22|1514.22|1519.64|1517.64|1520.11|1518.11|1515.98|1513.98|0
1753947000000|2025-07-31 07:30:00|1519.87|1517.87|1519.45|1517.45|1520.55|1518.55|1518.91|1516.91|0
1753947300000|2025-07-31 07:35:00|1519.22|1517.22|1521.61|1519.61|1521.92|1519.92|1519.08|1517.08|0
1753947600000|2025-07-31 07:40:00|1521.84|1519.84|1524.43|1522.43|1525.43|1523.43|1521.8|1519.8|0
1753947900000|2025-07-31 07:45:00|1524.73|1522.73|1524.1|1522.1|1526.75|1524.75|1524.1|1522.1|0
1753948200000|2025-07-31 07:50:00|1524.59|1522.59|1523.2|1521.2|1524.84|1522.84|1523.2|1521.2|0
1753948500000|2025-07-31 07:55:00|1523.44|1521.44|1524.01|1522.01|1524.73|1522.73|1522.97|1520.97|0
1753948800000|2025-07-31 08:00:00|1524.13|1522.13|1521.24|1519.24|1524.13|1522.13|1519.35|1517.35|0
1753949100000|2025-07-31 08:05:00|1520.98|1518.98|1522.31|1520.31|1522.6|1520.6|1520.21|1518.21|0
1753949400000|2025-07-31 08:10:00|1522.3|1520.3|1521.39|1519.39|1522.97|1520.97|1521.15|1519.15|0
1753949700000|2025-07-31 08:15:00|1521.27|1519.27|1522.04|1520.04|1522.04|1520.04|1520.79|1518.79|0
1753950000000|2025-07-31 08:20:00|1521.92|1519.92|1522.15|1520.15|1523.08|1521.08|1521.92|1519.92|0
1753950300000|2025-07-31 08:25:00|1522.16|1520.16|1522.25|1520.25|1523.72|1521.72|1521.9|1519.9|0
1753950600000|2025-07-31 08:30:00|1522.05|1520.05|1522.9|1520.9|1523.13|1521.13|1521.1|1519.1|0
1753950900000|2025-07-31 08:35:00|1523.13|1521.13|1523.12|1521.12|1523.51|1521.51|1522.35|1520.35|0
1753951200000|2025-07-31 08:40:00|1522.7|1520.7|1520.14|1518.14|1522.7|1520.7|1520.07|1518.07|0
1753951500000|2025-07-31 08:45:00|1520.32|1518.32|1523.95|1521.95|1524.01|1522.01|1520.09|1518.09|0
1753951800000|2025-07-31 08:50:00|1524.16|1522.16|1519.99|1517.99|1525.18|1523.18|1519.7|1517.7|0
1753952100000|2025-07-31 08:55:00|1520.22|1518.22|1520.77|1518.77|1520.86|1518.86|1519.43|1517.43|0
1753952400000|2025-07-31 09:00:00|1520.42|1518.42|1519.56|1517.56|1521.21|1519.21|1519.04|1517.04|0
1753952700000|2025-07-31 09:05:00|1519.59|1517.59|1518.94|1516.94|1520.75|1518.75|1518.65|1516.65|0
1753953000000|2025-07-31 09:10:00|1519.13|1517.13|1518.4|1516.4|1519.37|1517.37|1517.57|1515.57|0
1753953300000|2025-07-31 09:15:00|1518.28|1516.28|1519.67|1517.67|1520.54|1518.54|1517.95|1515.95|0
1753953600000|2025-07-31 09:20:00|1520.12|1518.12|1519.8|1517.8|1520.64|1518.64|1519.37|1517.37|0
1753953900000|2025-07-31 09:25:00|1520.04|1518.04|1519.3|1517.3|1520.55|1518.55|1518.84|1516.84|0
1753954200000|2025-07-31 09:30:00|1518.95|1516.95|1515.77|1513.77|1519.07|1517.07|1515.61|1513.61|0
1753954500000|2025-07-31 09:35:00|1515.66|1513.66|1516.34|1514.34|1516.47|1514.47|1515.4|1513.4|0
1753954800000|2025-07-31 09:40:00|1516.58|1514.58|1515.91|1513.91|1517.77|1515.77|1515.07|1513.07|0
1753955100000|2025-07-31 09:45:00|1516.14|1514.14|1517.67|1515.67|1517.91|1515.91|1516.14|1514.14|0
1753955400000|2025-07-31 09:50:00|1517.43|1515.43|1516.69|1514.69|1517.8|1515.8|1516.17|1514.17|0
1753955700000|2025-07-31 09:55:00|1516.51|1514.51|1516.46|1514.46|1517.46|1515.46|1516.13|1514.13|0
1753956000000|2025-07-31 10:00:00|1516.23|1514.23|1516.54|1514.54|1517.45|1515.45|1515.29|1513.29|0
1753956300000|2025-07-31 10:05:00|1516.59|1514.59|1515.92|1513.92|1517.05|1515.05|1515.75|1513.75|0
1753956600000|2025-07-31 10:10:00|1516.26|1514.26|1516.54|1514.54|1516.79|1514.79|1515.29|1513.29|0
1753956900000|2025-07-31 10:15:00|1516.71|1514.71|1517.89|1515.89|1518.49|1516.49|1516.71|1514.71|0
1753957200000|2025-07-31 10:20:00|1517.86|1515.86|1518.49|1516.49|1518.51|1516.51|1516.77|1514.77|0
1753957500000|2025-07-31 10:25:00|1518.95|1516.95|1518.65|1516.65|1519.52|1517.52|1518.36|1516.36|0
1753957800000|2025-07-31 10:30:00|1518.89|1516.89|1519.7|1517.7|1520.02|1518.02|1518.45|1516.45|0
1753958100000|2025-07-31 10:35:00|1519.93|1517.93|1519.11|1517.11|1520.6|1518.6|1518.66|1516.66|0
1753958400000|2025-07-31 10:40:00|1518.95|1516.95|1518.92|1516.92|1519.67|1517.67|1518.61|1516.61|0
1753958700000|2025-07-31 10:45:00|1519.08|1517.08|1518.12|1516.12|1519.12|1517.12|1517.81|1515.81|0
1753959000000|2025-07-31 10:50:00|1518.23|1516.23|1515.05|1513.05|1518.4|1516.4|1514.45|1512.45|0
1753959300000|2025-07-31 10:55:00|1515.28|1513.28|1511.72|1509.72|1515.55|1513.55|1511.29|1509.29|0
1753959600000|2025-07-31 11:00:00|1511.48|1509.48|1515.18|1513.18|1515.41|1513.41|1511.48|1509.48|0
1753959900000|2025-07-31 11:05:00|1514.82|1512.82|1513.82|1511.82|1515.73|1513.73|1513.56|1511.56|0
1753960200000|2025-07-31 11:10:00|1513.25|1511.25|1514.24|1512.24|1514.24|1512.24|1508.81|1506.81|0
1753960500000|2025-07-31 11:15:00|1514.01|1512.01|1514.37|1512.37|1514.73|1512.73|1513.28|1511.28|0
1753960800000|2025-07-31 11:20:00|1514.14|1512.14|1511.23|1509.23|1514.14|1512.14|1510.95|1508.95|0
1753961100000|2025-07-31 11:25:00|1511.12|1509.12|1511.29|1509.29|1512.27|1510.27|1510.31|1508.31|0
1753961400000|2025-07-31 11:30:00|1511.06|1509.06|1512.65|1510.65|1513.04|1511.04|1510.61|1508.61|0
1753961700000|2025-07-31 11:35:00|1512.76|1510.76|1513.83|1511.83|1514.02|1512.02|1511.27|1509.27|0
1753962000000|2025-07-31 11:40:00|1514.07|1512.07|1511.16|1509.16|1514.07|1512.07|1510.19|1508.19|0
1753962300000|2025-07-31 11:45:00|1511.04|1509.04|1513.52|1511.52|1513.56|1511.56|1510.7|1508.7|0
1753962600000|2025-07-31 11:50:00|1512.59|1510.59|1510.24|1508.24|1513.04|1511.04|1510.1|1508.1|0
1753962900000|2025-07-31 11:55:00|1510.12|1508.12|1511.35|1509.35|1511.45|1509.45|1509.67|1507.67|0
1753963200000|2025-07-31 12:00:00|1512.28|1510.28|1512.29|1510.29|1513.08|1511.08|1510.38|1508.38|0
1753963500000|2025-07-31 12:05:00|1512.05|1510.05|1512.63|1510.63|1513.86|1511.86|1511.27|1509.27|0
1753963800000|2025-07-31 12:10:00|1512.66|1510.66|1514.55|1512.55|1515.33|1513.33|1512.54|1510.54|0
1753964100000|2025-07-31 12:15:00|1514.32|1512.32|1513.78|1511.78|1514.6|1512.6|1512.62|1510.62|0
1753964400000|2025-07-31 12:20:00|1513.89|1511.89|1515.64|1513.64|1515.75|1513.75|1512.62|1510.62|0
1753964700000|2025-07-31 12:25:00|1515.41|1513.41|1513.48|1511.48|1516.22|1514.22|1513.48|1511.48|0
1753965000000|2025-07-31 12:30:00|1513.72|1511.72|1513.38|1511.38|1517.36|1515.36|1510.23|1508.23|0
1753965300000|2025-07-31 12:35:00|1513.15|1511.15|1515.74|1513.74|1516.78|1514.78|1513.15|1511.15|0
1753965600000|2025-07-31 12:40:00|1515.62|1513.62|1514.66|1512.66|1517.75|1515.75|1514.17|1512.17|0
1753965900000|2025-07-31 12:45:00|1514.77|1512.77|1516.03|1514.03|1516.83|1514.83|1513.83|1511.83|0
1753966200000|2025-07-31 12:50:00|1515.74|1513.74|1514.86|1512.86|1516.43|1514.43|1514.15|1512.15|0
1753966500000|2025-07-31 12:55:00|1515.09|1513.09|1515.46|1513.46|1517.14|1515.14|1514.38|1512.38|0
1753966800000|2025-07-31 13:00:00|1515.69|1513.69|1515.33|1513.33|1515.73|1513.73|1513.82|1511.82|0
1753967100000|2025-07-31 13:05:00|1515.1|1513.1|1514.01|1512.01|1515.6|1513.6|1513.91|1511.91|0
1753967400000|2025-07-31 13:10:00|1513.89|1511.89|1512.67|1510.67|1514.67|1512.67|1512.67|1510.67|0
1753967700000|2025-07-31 13:15:00|1512.44|1510.44|1508.96|1506.96|1513.05|1511.05|1508.65|1506.65|0
1753968000000|2025-07-31 13:20:00|1508.73|1506.73|1509.74|1507.14|1510.97|1508.97|1508.25|1506.25|0
1753968300000|2025-07-31 13:25:00|1509.15|1506.55|1506.95|1504.35|1510.89|1508.29|1506.95|1504.35|0
1753968600000|2025-07-31 13:30:00|1502.87|1500.87|1503.68|1501.68|1503.85|1501.85|1496.97|1494.97|0
1753968900000|2025-07-31 13:35:00|1503.56|1501.56|1497.56|1495.56|1503.56|1501.56|1496.55|1494.55|0
1753969200000|2025-07-31 13:40:00|1497.33|1495.33|1494.31|1492.31|1497.68|1495.68|1491.72|1489.72|0
1753969500000|2025-07-31 13:45:00|1494.54|1492.54|1497.43|1495.43|1499.48|1497.48|1489.04|1487.04|0
1753969800000|2025-07-31 13:50:00|1497.89|1495.89|1505.98|1503.98|1507|1505|1497.57|1495.57|0
1753970100000|2025-07-31 13:55:00|1505.75|1503.75|1506.25|1504.25|1509.85|1507.85|1504.69|1502.69|0
1753970400000|2025-07-31 14:00:00|1505.54|1503.54|1505.26|1503.26|1510.43|1508.43|1503.17|1501.17|0
1753970700000|2025-07-31 14:05:00|1505.73|1503.73|1506.94|1504.94|1509.82|1507.82|1504.95|1502.95|0
1753971000000|2025-07-31 14:10:00|1506.7|1504.7|1505.67|1503.67|1507.26|1505.26|1500.15|1498.15|0
1753971300000|2025-07-31 14:15:00|1505.58|1503.58|1506.3|1504.3|1508.86|1506.86|1504.45|1502.45|0
1753971600000|2025-07-31 14:20:00|1506.53|1504.53|1503.32|1501.32|1506.79|1504.79|1498.22|1496.22|0
1753971900000|2025-07-31 14:25:00|1503.07|1501.07|1500.55|1498.55|1503.07|1501.07|1496.65|1494.65|0
1753972200000|2025-07-31 14:30:00|1500.32|1498.32|1498.21|1496.21|1505.35|1503.35|1497.11|1495.11|0
1753972500000|2025-07-31 14:35:00|1497.98|1495.98|1497.95|1495.95|1499.94|1497.94|1494.74|1492.74|0
1753972800000|2025-07-31 14:40:00|1497.74|1495.74|1496.98|1494.98|1498.98|1496.98|1492.72|1490.72|0
1753973100000|2025-07-31 14:45:00|1497.15|1495.15|1493.48|1491.48|1497.78|1495.78|1490.93|1488.93|0
1753973400000|2025-07-31 14:50:00|1493.25|1491.25|1485.81|1483.81|1494.36|1492.36|1483.56|1481.56|0
1753973700000|2025-07-31 14:55:00|1485.92|1483.92|1480.05|1478.05|1486.9|1484.9|1479.32|1477.32|0
1753974000000|2025-07-31 15:00:00|1480.28|1478.28|1484.57|1482.57|1486.56|1484.56|1477.49|1475.49|0
1753974300000|2025-07-31 15:05:00|1484.68|1482.68|1479.53|1477.53|1486.29|1484.29|1477.57|1475.57|0
1753974600000|2025-07-31 15:10:00|1479.3|1477.3|1474.05|1471.45|1479.76|1477.76|1470.36|1468.29|0
1753974900000|2025-07-31 15:15:00|1473.82|1471.22|1469.12|1466.52|1474.28|1471.68|1463.67|1461.07|0
1753975200000|2025-07-31 15:20:00|1469.01|1466.41|1469.78|1467.18|1474.51|1471.91|1467.44|1464.84|0
1753975500000|2025-07-31 15:25:00|1469.55|1466.95|1476.58|1473.98|1477.54|1474.94|1468.96|1466.36|0
1753975800000|2025-07-31 15:30:00|1476.12|1473.52|1479.49|1476.89|1482.58|1479.98|1475.8|1473.2|0
1753976100000|2025-07-31 15:35:00|1479.95|1477.35|1484.85|1482.25|1485.15|1482.55|1478.35|1475.75|0
1753976400000|2025-07-31 15:40:00|1484.62|1482.02|1487.28|1484.68|1487.59|1484.99|1482.32|1479.72|0
1753976700000|2025-07-31 15:45:00|1487.05|1484.45|1483.91|1481.31|1489.67|1487.07|1483.91|1481.31|0
1753977000000|2025-07-31 15:50:00|1484.37|1481.77|1485.42|1482.82|1486.4|1483.8|1480.33|1477.73|0
1753977300000|2025-07-31 15:55:00|1485.19|1482.59|1488.54|1485.94|1488.83|1486.23|1484.88|1482.28|0
1753977600000|2025-07-31 16:00:00|1489|1486.4|1488.16|1485.56|1491.03|1488.43|1487.98|1485.38|0
1753977900000|2025-07-31 16:05:00|1487.93|1485.33|1489.83|1487.23|1490.01|1487.41|1486.13|1483.53|0
1753978200000|2025-07-31 16:10:00|1489.59|1486.99|1491.24|1488.64|1491.98|1489.38|1485.61|1483.01|0
1753978500000|2025-07-31 16:15:00|1491.47|1488.87|1491.9|1489.3|1492.81|1490.21|1489.03|1486.43|0
1753978800000|2025-07-31 16:20:00|1491.55|1488.95|1492.73|1490.13|1493.09|1490.49|1490.89|1488.29|0
1753979100000|2025-07-31 16:25:00|1492.5|1489.9|1493.88|1491.28|1495.71|1493.11|1492.09|1489.49|0
1753979400000|2025-07-31 16:30:00|1493.65|1491.05|1494.39|1491.79|1496.01|1493.41|1491.62|1489.02|0
1753979700000|2025-07-31 16:35:00|1494.62|1492.02|1493.05|1490.45|1495.93|1493.33|1492.07|1489.47|0
1753980000000|2025-07-31 16:40:00|1493.4|1490.8|1494.33|1491.73|1495.69|1493.09|1492.94|1490.34|0
1753980300000|2025-07-31 16:45:00|1494.1|1491.5|1491.99|1489.39|1494.99|1492.39|1488.44|1485.84|0
1753980600000|2025-07-31 16:50:00|1492.23|1489.63|1491.52|1488.92|1492.92|1490.32|1486.39|1483.79|0
1753980900000|2025-07-31 16:55:00|1491.41|1488.81|1491|1488.4|1492.51|1489.91|1486.9|1484.3|0
1753981200000|2025-07-31 17:00:00|1490.77|1488.17|1485.68|1483.08|1491|1488.4|1484.51|1481.91|0
1753981500000|2025-07-31 17:05:00|1485.45|1482.85|1485.45|1482.85|1489.29|1486.69|1481.68|1479.08|0
1753981800000|2025-07-31 17:10:00|1485.68|1483.08|1484.76|1482.16|1487.48|1484.88|1483.8|1481.2|0
1753982100000|2025-07-31 17:15:00|1484.27|1481.67|1480.75|1478.15|1485.35|1482.75|1479.37|1476.77|0
1753982400000|2025-07-31 17:20:00|1480.29|1477.69|1473.58|1470.98|1481.64|1479.04|1470.25|1467.65|0
1753982700000|2025-07-31 17:25:00|1473.81|1471.21|1463.6|1461|1473.81|1471.21|1460.44|1457.84|0
1753983000000|2025-07-31 17:30:00|1463.93|1461.33|1462.5|1459.9|1465.09|1462.49|1455.99|1453.39|0
1753983300000|2025-07-31 17:35:00|1463.42|1460.82|1467.72|1465.12|1470.11|1467.51|1463.42|1460.82|0
1753983600000|2025-07-31 17:40:00|1467.95|1465.35|1468.76|1466.16|1470.27|1467.67|1463.07|1460.47|0
1753983900000|2025-07-31 17:45:00|1468.82|1466.22|1465.82|1463.22|1473.15|1470.55|1464.95|1462.35|0
1753984200000|2025-07-31 17:50:00|1465.25|1462.65|1454.58|1451.98|1465.25|1462.65|1451.91|1449.31|0
1753984500000|2025-07-31 17:55:00|1454.81|1452.21|1451.5|1448.9|1456.4|1453.8|1448.37|1445.77|0
1753984800000|2025-07-31 18:00:00|1451.04|1448.44|1453.07|1450.47|1458.19|1455.59|1448.81|1446.21|0
1753985100000|2025-07-31 18:05:00|1452.61|1450.01|1446.15|1443.55|1456.82|1454.22|1444.75|1442.15|0
1753985400000|2025-07-31 18:10:00|1446.38|1443.78|1442.91|1440.31|1449.5|1446.9|1442.29|1439.69|0
1753985700000|2025-07-31 18:15:00|1442.21|1439.61|1442.85|1440.25|1443.08|1440.48|1432.26|1429.66|0
1753986000000|2025-07-31 18:20:00|1443.08|1440.48|1450.05|1447.45|1451.96|1449.36|1442.18|1439.58|0
1753986300000|2025-07-31 18:25:00|1450.97|1448.37|1458.07|1455.47|1458.07|1455.47|1447.28|1444.68|0
1753986600000|2025-07-31 18:30:00|1457.84|1455.24|1459.38|1456.78|1462.12|1459.52|1456.08|1453.48|0
1753986900000|2025-07-31 18:35:00|1459.62|1457.02|1464.15|1461.55|1464.15|1461.55|1458.46|1455.86|0
1753987200000|2025-07-31 18:40:00|1464.03|1461.43|1462.22|1459.62|1464.61|1462.01|1458.44|1455.84|0
1753987500000|2025-07-31 18:45:00|1461.99|1459.39|1463.58|1460.98|1465.54|1462.94|1460.82|1458.22|0
1753987800000|2025-07-31 18:50:00|1463.81|1461.21|1461.93|1459.33|1465.43|1462.83|1458.6|1456|0
1753988100000|2025-07-31 18:55:00|1461.7|1459.1|1457.18|1454.58|1463.25|1460.65|1456.49|1453.89|0
1753988400000|2025-07-31 19:00:00|1456.49|1453.89|1459.57|1456.97|1462.65|1460.05|1456.49|1453.89|0
1753988700000|2025-07-31 19:05:00|1459.8|1457.2|1458.65|1456.05|1462.05|1459.45|1455.02|1452.42|0
1753989000000|2025-07-31 19:10:00|1459.12|1456.52|1451.29|1448.69|1459.95|1457.35|1450.14|1447.54|0
1753989300000|2025-07-31 19:15:00|1450.6|1448|1452.02|1449.42|1453.67|1451.07|1444.75|1442.15|0
1753989600000|2025-07-31 19:20:00|1452.49|1449.89|1447.18|1444.58|1456.06|1453.46|1446.06|1443.46|0
1753989900000|2025-07-31 19:25:00|1447.3|1444.7|1444.02|1441.42|1448.79|1446.19|1441.17|1438.57|0
1753990200000|2025-07-31 19:30:00|1445.4|1442.8|1446.97|1444.37|1448.6|1446|1444.79|1442.19|0
1753990500000|2025-07-31 19:35:00|1447.2|1444.6|1443.01|1441.01|1448.57|1446.57|1440.68|1438.61|0
1753990800000|2025-07-31 19:40:00|1442.78|1440.78|1450.91|1448.91|1450.91|1448.91|1440.47|1438.47|0
1753991100000|2025-07-31 19:45:00|1451.14|1449.14|1439.73|1437.73|1451.84|1449.84|1438.94|1436.94|0
1753991400000|2025-07-31 19:50:00|1438.68|1436.68|1427.46|1425.46|1443.24|1441.24|1426.73|1424.73|0
1753991700000|2025-07-31 19:55:00|1425.85|1423.85|1441.05|1439.05|1441.05|1439.05|1424.58|1422.58|0
1753992000000|2025-07-31 20:00:00|1439.44|1437.44|1437.31|1435.31|1453.65|1451.65|1432.21|1430.21|0
1753992300000|2025-07-31 20:05:00|1436.85|1434.85|1432.85|1430.85|1438.29|1436.29|1431.43|1429.43|0
1753992600000|2025-07-31 20:10:00|1433.31|1431.31|1432.11|1430.11|1437.13|1435.13|1431.05|1429.05|0
1753992900000|2025-07-31 20:15:00|1432.57|1430.57|1428.39|1426.39|1433.25|1431.25|1425.38|1423.38|0
1753993200000|2025-07-31 20:20:00|1430.23|1428.23|1429.62|1427.62|1432.08|1430.08|1428.12|1426.12|0
1753993500000|2025-07-31 20:25:00|1429.85|1427.85|1432.18|1430.18|1432.8|1430.8|1428.78|1426.78|0
1753993800000|2025-07-31 20:30:00|1439.54|1437.54|1435.79|1433.79|1441.38|1439.38|1432.27|1430.27|0
1753994100000|2025-07-31 20:35:00|1436.02|1434.02|1438.31|1436.31|1439.01|1437.01|1435.81|1433.81|0
1753994400000|2025-07-31 20:40:00|1437.62|1435.62|1436|1434|1438.34|1436.34|1435.54|1433.54|0
1753994700000|2025-07-31 20:45:00|1436.23|1434.23|1439.3|1437.3|1440.08|1438.08|1435.77|1433.77|0
1753995000000|2025-07-31 20:50:00|1439.07|1437.07|1436.24|1434.24|1439.39|1437.39|1435.62|1433.62|0
1753995300000|2025-07-31 20:55:00|1436.54|1433.94|1434.47|1431.87|1437.23|1434.63|1432.86|1430.26|0
1753995600000|2025-07-31 21:00:00|1434.95|1432.35|1434.92|1432.32|1436.85|1434.25|1433.85|1431.25|0
1753995900000|2025-07-31 21:05:00|1434.87|1432.27|1435.72|1433.12|1436.52|1433.92|1434.87|1432.27|0
1753996200000|2025-07-31 21:10:00|1435.97|1433.37|1434.45|1431.85|1435.97|1433.37|1434.07|1431.47|0
1753996500000|2025-07-31 21:15:00|1434.07|1431.47|1432.81|1430.21|1434.07|1431.47|1431.37|1428.77|0
1753996800000|2025-07-31 21:20:00|1433.14|1430.54|1435.93|1433.33|1437.66|1435.06|1433.14|1430.54|0
1753997100000|2025-07-31 21:25:00|1437.49|1434.89|1439.52|1436.92|1440.11|1437.51|1435.93|1433.33|0
1753997400000|2025-07-31 21:30:00|1439.43|1436.83|1437.9|1435.3|1439.94|1437.34|1436.12|1433.52|0
1753997700000|2025-07-31 21:35:00|1437.59|1434.99|1436.24|1433.64|1437.98|1435.38|1435.4|1432.8|0
1753998000000|2025-07-31 21:40:00|1436.07|1433.47|1435.69|1433.09|1436.66|1434.06|1435.1|1432.5|0
1753998300000|2025-07-31 21:45:00|1435.71|1433.11|1434.07|1431.47|1435.77|1433.17|1434.07|1431.47|0
1753998600000|2025-07-31 21:50:00|1434.03|1431.43|1432.59|1429.99|1434.68|1432.08|1431.73|1429.13|0
1753998900000|2025-07-31 21:55:00|1432.48|1429.88|1428.27|1425.67|1432.65|1430.05|1428.1|1425.5|0
1753999200000|2025-07-31 22:00:00|1430.78|1428.18|1435.84|1433.24|1436.53|1433.93|1430.78|1428.18|0
1753999500000|2025-07-31 22:05:00|1435.96|1433.36|1436.41|1433.81|1438.26|1435.66|1435.27|1432.67|0
1753999800000|2025-07-31 22:10:00|1435.95|1433.35|1433.65|1431.05|1436.18|1433.58|1432.73|1430.13|0
1754000100000|2025-07-31 22:15:00|1434.22|1431.62|1431.35|1428.75|1434.57|1431.97|1431.23|1428.63|0
1754000400000|2025-07-31 22:20:00|1430.89|1428.29|1429.97|1427.37|1431.92|1429.32|1429.62|1427.02|0
1754000700000|2025-07-31 22:25:00|1429.74|1427.14|1429.51|1426.91|1430.89|1428.29|1428.59|1425.99|0
1754001000000|2025-07-31 22:30:00|1429.74|1427.14|1429.74|1427.14|1430.66|1428.06|1428.82|1426.22|0
1754001300000|2025-07-31 22:35:00|1429.62|1427.02|1421.93|1419.33|1429.62|1427.02|1421.24|1418.64|0
1754001600000|2025-07-31 22:40:00|1421.7|1419.1|1423.64|1421.04|1424.45|1421.85|1418.13|1415.53|0
1754001900000|2025-07-31 22:45:00|1423.76|1421.16|1426.06|1423.46|1426.29|1423.69|1423.53|1420.93|0
1754002200000|2025-07-31 22:50:00|1426.29|1423.69|1423.41|1420.81|1427.44|1424.84|1423.41|1420.81|0
1754002500000|2025-07-31 22:55:00|1423.76|1421.16|1425.71|1423.11|1427.21|1424.61|1421.92|1419.32|0
1754002800000|2025-07-31 23:00:00|1425.83|1423.23|1426.62|1424.02|1427.43|1424.83|1422.26|1419.66|0
1754003100000|2025-07-31 23:05:00|1426.74|1424.14|1423.18|1420.58|1427.66|1425.06|1422.49|1419.89|0
1754003400000|2025-07-31 23:10:00|1422.61|1420.01|1429.27|1426.67|1429.73|1427.13|1422.61|1420.01|0
1754003700000|2025-07-31 23:15:00|1429.5|1426.9|1427.31|1424.71|1429.73|1427.13|1424.21|1421.61|0
1754004000000|2025-07-31 23:20:00|1427.43|1424.83|1426.16|1423.56|1429.04|1426.44|1425.82|1423.22|0
1754004300000|2025-07-31 23:25:00|1426.05|1423.45|1424.9|1422.3|1426.74|1424.14|1423.63|1421.03|0
1754004600000|2025-07-31 23:30:00|1424.78|1422.18|1428.35|1425.75|1428.81|1426.21|1423.75|1421.15|0
1754004900000|2025-07-31 23:35:00|1428.46|1425.86|1428.12|1425.52|1429.15|1426.55|1427.08|1424.48|0
1754005200000|2025-07-31 23:40:00|1428.35|1425.75|1426.16|1423.56|1428.46|1425.86|1425.01|1422.41|0
1754005500000|2025-07-31 23:45:00|1426.28|1423.68|1428.57|1425.97|1429.26|1426.66|1426.28|1423.68|0
1754005800000|2025-07-31 23:50:00|1428.45|1425.85|1428.8|1426.2|1429.37|1426.77|1427.65|1425.05|0
1754006100000|2025-07-31 23:55:00|1428.57|1425.97|1429.26|1426.66|1429.95|1427.35|1428.11|1425.51|0
1754006400000|2025-08-01 00:00:00|1428.8|1426.2|1426.38|1423.78|1429.72|1427.12|1425.46|1422.86|0
1754006700000|2025-08-01 00:05:00|1426.27|1423.67|1426.96|1424.36|1427.88|1425.28|1425.58|1422.98|0
1754007000000|2025-08-01 00:10:00|1426.73|1424.13|1425.35|1422.75|1426.96|1424.36|1423.97|1421.37|0
1754007300000|2025-08-01 00:15:00|1424.66|1422.06|1425.57|1423.57|1427.31|1425.31|1423.08|1421.08|0
1754007600000|2025-08-01 00:20:00|1425.11|1423.11|1423.57|1421.57|1425.47|1423.47|1422.84|1420.84|0
1754007900000|2025-08-01 00:25:00|1423.34|1421.34|1418.83|1416.83|1423.37|1421.37|1414.58|1412.58|0
1754008200000|2025-08-01 00:30:00|1418.37|1416.37|1422.32|1420.32|1422.61|1420.61|1418.37|1416.37|0
1754008500000|2025-08-01 00:35:00|1422.09|1420.09|1423|1421|1423.44|1421.44|1420.5|1418.5|0
1754008800000|2025-08-01 00:40:00|1422.77|1420.77|1425.18|1423.18|1426.69|1424.69|1422.31|1420.31|0
1754009100000|2025-08-01 00:45:00|1424.95|1422.95|1421.97|1419.97|1425.01|1423.01|1421.44|1419.44|0
1754009400000|2025-08-01 00:50:00|1421.74|1419.74|1421.5|1419.5|1422.96|1420.96|1420.07|1418.07|0
1754009700000|2025-08-01 00:55:00|1421.85|1419.85|1424.65|1422.65|1424.83|1422.83|1421.85|1419.85|0
1754010000000|2025-08-01 01:00:00|1424.19|1422.19|1424.32|1422.32|1425.72|1423.72|1422.72|1420.72|0
1754010300000|2025-08-01 01:05:00|1424.2|1422.2|1425.34|1423.34|1425.89|1423.89|1423.95|1421.95|0
1754010600000|2025-08-01 01:10:00|1425.8|1423.8|1427.28|1425.28|1428.02|1426.02|1424.59|1422.59|0
1754010900000|2025-08-01 01:15:00|1427.51|1425.51|1427.77|1425.77|1428.46|1426.46|1426.68|1424.68|0
1754011200000|2025-08-01 01:20:00|1427.88|1425.88|1429.23|1427.23|1430.23|1428.23|1427.65|1425.65|0
1754011500000|2025-08-01 01:25:00|1429.11|1427.11|1430.7|1428.7|1431.33|1429.33|1429.11|1427.11|0
1754011800000|2025-08-01 01:30:00|1430.59|1428.59|1432.05|1430.05|1432.24|1430.24|1430.59|1428.59|0
1754012100000|2025-08-01 01:35:00|1431.94|1429.94|1432.03|1430.03|1433.03|1431.03|1431.24|1429.24|0
1754012400000|2025-08-01 01:40:00|1431.85|1429.85|1432.42|1430.42|1432.61|1430.61|1431.35|1429.35|0
1754012700000|2025-08-01 01:45:00|1432.07|1430.07|1430.03|1428.03|1432.07|1430.07|1429.48|1427.48|0
1754013000000|2025-08-01 01:50:00|1429.8|1427.8|1431.72|1429.72|1431.83|1429.83|1429.59|1427.59|0
1754013300000|2025-08-01 01:55:00|1431.83|1429.83|1431.6|1429.6|1432.02|1430.02|1430.23|1428.23|0
1754013600000|2025-08-01 02:00:00|1431.37|1429.37|1430.8|1428.8|1432.61|1430.61|1429.75|1427.75|0
1754013900000|2025-08-01 02:05:00|1430.69|1428.69|1431.54|1429.54|1432.72|1430.72|1430.47|1428.47|0
1754014200000|2025-08-01 02:10:00|1431.2|1429.2|1433.41|1431.41|1433.76|1431.76|1431.2|1429.2|0
1754014500000|2025-08-01 02:15:00|1433.52|1431.52|1432.35|1430.35|1433.63|1431.63|1431.9|1429.9|0
1754014800000|2025-08-01 02:20:00|1432.23|1430.23|1431.63|1429.63|1432.91|1430.91|1431.4|1429.4|0
1754015100000|2025-08-01 02:25:00|1431.73|1429.73|1432.63|1430.63|1434.09|1432.09|1431.73|1429.73|0
1754015400000|2025-08-01 02:30:00|1432.86|1430.86|1431.08|1429.08|1432.86|1430.86|1430.68|1428.68|0
1754015700000|2025-08-01 02:35:00|1431.2|1429.2|1433.16|1431.16|1433.51|1431.51|1431.2|1429.2|0
1754016000000|2025-08-01 02:40:00|1433.39|1431.39|1434.03|1432.03|1434.6|1432.6|1433.16|1431.16|0
1754016300000|2025-08-01 02:45:00|1434.14|1432.14|1434.67|1432.67|1435.43|1433.43|1433.62|1431.62|0
1754016600000|2025-08-01 02:50:00|1435.2|1433.2|1434.84|1432.84|1435.63|1433.63|1434.56|1432.56|0
1754016900000|2025-08-01 02:55:00|1434.72|1432.72|1433.94|1431.94|1435.18|1433.18|1433.47|1431.47|0
1754017200000|2025-08-01 03:00:00|1434.4|1432.4|1433.36|1431.36|1435.9|1433.9|1433.36|1431.36|0
1754017500000|2025-08-01 03:05:00|1433.66|1431.66|1436.32|1434.32|1436.55|1434.55|1433.3|1431.3|0
1754017800000|2025-08-01 03:10:00|1436.26|1434.26|1434.97|1432.97|1436.72|1434.72|1434.71|1432.71|0
1754018100000|2025-08-01 03:15:00|1435.45|1433.45|1435.58|1433.58|1436.41|1434.41|1434.89|1432.89|0
1754018400000|2025-08-01 03:20:00|1435.5|1433.5|1435.44|1433.44|1436.42|1434.42|1435.01|1433.01|0
1754018700000|2025-08-01 03:25:00|1435.43|1433.43|1436.39|1434.39|1437.05|1435.05|1435.09|1433.09|0
1754019000000|2025-08-01 03:30:00|1436.08|1434.08|1436.89|1434.89|1437.46|1435.46|1435.93|1433.93|0
1754019300000|2025-08-01 03:35:00|1436.66|1434.66|1435.29|1433.29|1436.66|1434.66|1434.59|1432.59|0
1754019600000|2025-08-01 03:40:00|1435.03|1433.03|1433.2|1431.2|1435.03|1433.03|1432.97|1430.97|0
1754019900000|2025-08-01 03:45:00|1432.97|1430.97|1430.74|1428.74|1433.91|1431.91|1430.16|1428.16|0
1754020200000|2025-08-01 03:50:00|1430.97|1428.97|1431.1|1429.1|1431.92|1429.92|1430.17|1428.17|0
1754020500000|2025-08-01 03:55:00|1431.68|1429.68|1429.09|1427.09|1431.91|1429.91|1428.63|1426.63|0
1754020800000|2025-08-01 04:00:00|1429.2|1427.2|1428.73|1426.73|1431.89|1429.89|1427.05|1425.05|0
1754021100000|2025-08-01 04:05:00|1428.8|1426.8|1430.07|1428.07|1431.06|1429.06|1428.69|1426.69|0
1754021400000|2025-08-01 04:10:00|1429.93|1427.93|1430.78|1428.78|1432.23|1430.23|1429.66|1427.66|0
1754021700000|2025-08-01 04:15:00|1431.23|1429.23|1430.75|1428.75|1431.71|1429.71|1429.59|1427.59|0
1754022000000|2025-08-01 04:20:00|1431.18|1429.18|1431.4|1429.4|1431.98|1429.98|1430.32|1428.32|0
1754022300000|2025-08-01 04:25:00|1431.37|1429.37|1430.91|1428.91|1431.61|1429.61|1430.58|1428.58|0
1754022600000|2025-08-01 04:30:00|1430.79|1428.79|1429.89|1427.89|1431.24|1429.24|1429.77|1427.77|0
1754022900000|2025-08-01 04:35:00|1429.66|1427.66|1430.83|1428.83|1431.07|1429.07|1429.54|1427.54|0
1754023200000|2025-08-01 04:40:00|1430.8|1428.8|1431.48|1429.48|1431.74|1429.74|1430.34|1428.34|0
1754023500000|2025-08-01 04:45:00|1431|1429|1429.1|1427.1|1431.43|1429.43|1429.1|1427.1|0
1754023800000|2025-08-01 04:50:00|1429.33|1427.33|1429.87|1427.87|1430.58|1428.58|1428.09|1426.09|0
1754024100000|2025-08-01 04:55:00|1430.44|1428.44|1431.15|1429.15|1431.15|1429.15|1429.24|1427.24|0
1754024400000|2025-08-01 05:00:00|1430.74|1428.74|1430.39|1428.39|1432.47|1430.47|1430.39|1428.39|0
1754024700000|2025-08-01 05:05:00|1430.27|1428.27|1430.37|1428.37|1431.56|1429.56|1430.06|1428.06|0
1754025000000|2025-08-01 05:10:00|1430.6|1428.6|1429.4|1427.4|1431.25|1429.25|1428.82|1426.82|0
1754025300000|2025-08-01 05:15:00|1429.55|1427.55|1429.73|1427.73|1429.84|1427.84|1429.05|1427.05|0
1754025600000|2025-08-01 05:20:00|1429.61|1427.61|1428.65|1426.65|1430.06|1428.06|1428.32|1426.32|0
1754025900000|2025-08-01 05:25:00|1428.7|1426.7|1427.74|1425.74|1429.46|1427.46|1427.35|1425.35|0
1754026200000|2025-08-01 05:30:00|1427.75|1425.75|1429.79|1427.79|1430.07|1428.07|1427.74|1425.74|0
1754026500000|2025-08-01 05:35:00|1429.67|1427.67|1427.69|1425.69|1429.79|1427.79|1426.45|1424.45|0
1754026800000|2025-08-01 05:40:00|1427.46|1425.46|1426.55|1424.55|1429.13|1427.13|1425.8|1423.8|0
1754027100000|2025-08-01 05:45:00|1426.44|1424.44|1426.55|1424.55|1427.94|1425.94|1424.86|1422.86|0
1754027400000|2025-08-01 05:50:00|1426.78|1424.78|1426.19|1424.19|1427.39|1425.39|1424.63|1422.63|0
1754027700000|2025-08-01 05:55:00|1426.42|1424.42|1424.03|1422.03|1426.92|1424.92|1423.28|1421.28|0
1754028000000|2025-08-01 06:00:00|1423.69|1421.69|1424.73|1422.73|1425.08|1423.08|1422.38|1420.38|0
1754028300000|2025-08-01 06:05:00|1424.38|1422.38|1424.64|1422.64|1424.93|1422.93|1422.77|1420.77|0
1754028600000|2025-08-01 06:10:00|1424.36|1422.36|1421.96|1419.96|1424.64|1422.64|1420.48|1418.48|0
1754028900000|2025-08-01 06:15:00|1421.64|1419.64|1422.5|1420.5|1422.82|1420.82|1421.08|1419.08|0
1754029200000|2025-08-01 06:20:00|1422.61|1420.61|1422.77|1420.77|1423.76|1421.76|1421.27|1419.27|0
1754029500000|2025-08-01 06:25:00|1422.66|1420.66|1418.04|1416.04|1423.45|1421.45|1418.04|1416.04|0
1754029800000|2025-08-01 06:30:00|1417.96|1415.96|1418.59|1416.59|1419.96|1417.96|1415.86|1413.86|0
1754030100000|2025-08-01 06:35:00|1418.48|1416.48|1417.57|1415.57|1418.72|1416.72|1416.18|1414.18|0
1754030400000|2025-08-01 06:40:00|1417.45|1415.45|1418.51|1416.51|1419|1417|1417.12|1415.12|0
1754030700000|2025-08-01 06:45:00|1418.62|1416.62|1420.9|1418.9|1421.27|1419.27|1416.69|1414.69|0
1754031000000|2025-08-01 06:50:00|1421.01|1419.01|1418.79|1416.79|1421.96|1419.96|1418.79|1416.79|0
1754031300000|2025-08-01 06:55:00|1418.91|1416.91|1419.85|1417.85|1419.85|1417.85|1415.71|1413.71|0
1754031600000|2025-08-01 07:00:00|1419.31|1417.31|1414.99|1412.39|1420.38|1418.38|1413.77|1411.17|0
1754031900000|2025-08-01 07:05:00|1415.45|1412.85|1410.04|1407.44|1417.26|1414.66|1409.93|1407.33|0
1754032200000|2025-08-01 07:10:00|1410.16|1407.56|1409.93|1407.33|1413.19|1410.59|1409.56|1406.96|0
1754032500000|2025-08-01 07:15:00|1410.27|1407.67|1402.86|1400.26|1410.5|1407.9|1402.63|1400.03|0
1754032800000|2025-08-01 07:20:00|1402.44|1399.84|1402.43|1399.83|1403.82|1401.22|1399.55|1396.95|0
1754033100000|2025-08-01 07:25:00|1402.95|1400.35|1399.96|1397.36|1405.42|1402.82|1399.53|1396.93|0
1754033400000|2025-08-01 07:30:00|1399.84|1397.24|1395.94|1393.34|1403.1|1400.5|1395.94|1393.34|0
1754033700000|2025-08-01 07:35:00|1395.93|1393.33|1392.92|1390.32|1397.8|1395.2|1392.29|1389.69|0
1754034000000|2025-08-01 07:40:00|1393.15|1390.55|1393.04|1390.44|1394.24|1391.64|1388.02|1385.42|0
1754034300000|2025-08-01 07:45:00|1393.16|1390.56|1387.12|1384.52|1394.58|1391.98|1387.12|1384.52|0
1754034600000|2025-08-01 07:50:00|1387.58|1384.98|1390.49|1387.89|1391.58|1388.88|1384.46|1381.86|0
1754034900000|2025-08-01 07:55:00|1390.26|1387.66|1393.65|1391.05|1395.76|1393.16|1389.66|1387.06|0
1754035200000|2025-08-01 08:00:00|1393.99|1391.39|1393.66|1391.06|1395.41|1392.81|1391.92|1389.32|0
1754035500000|2025-08-01 08:05:00|1393.43|1390.83|1393.09|1390.49|1395.23|1392.63|1392.46|1389.86|0
1754035800000|2025-08-01 08:10:00|1393.32|1390.72|1392.8|1390.2|1394.8|1392.2|1389.46|1386.86|0
1754036100000|2025-08-01 08:15:00|1392.57|1389.97|1395.21|1392.61|1397.58|1394.98|1392.57|1389.97|0
1754036400000|2025-08-01 08:20:00|1395.44|1392.84|1392.29|1389.69|1395.44|1392.84|1391.11|1388.51|0
1754036700000|2025-08-01 08:25:00|1392.41|1389.81|1383.42|1380.82|1393.32|1390.72|1381.03|1378.43|0
1754037000000|2025-08-01 08:30:00|1383.1|1380.5|1383.56|1380.96|1385.94|1383.34|1381.13|1378.53|0
1754037300000|2025-08-01 08:35:00|1383.79|1381.19|1379.03|1376.43|1384.22|1381.62|1378.21|1375.61|0
1754037600000|2025-08-01 08:40:00|1379.26|1376.66|1381.92|1379.32|1383.88|1381.28|1378.18|1375.58|0
1754037900000|2025-08-01 08:45:00|1381.69|1379.09|1386.67|1384.07|1387.05|1384.45|1381.69|1379.09|0
1754038200000|2025-08-01 08:50:00|1386.1|1383.5|1387.08|1384.48|1388.75|1386.15|1382.6|1380|0
1754038500000|2025-08-01 08:55:00|1386.52|1383.92|1387.34|1384.74|1389.55|1386.95|1386.52|1383.92|0
1754038800000|2025-08-01 09:00:00|1386.88|1384.28|1390.63|1388.03|1390.63|1388.03|1385.62|1383.02|0
1754039100000|2025-08-01 09:05:00|1390.97|1388.37|1388.9|1386.3|1391.69|1389.09|1387.33|1384.73|0
1754039400000|2025-08-01 09:10:00|1389.13|1386.53|1386.97|1384.37|1390.35|1387.75|1386.97|1384.37|0
1754039700000|2025-08-01 09:15:00|1387.42|1384.82|1386.32|1383.72|1388.89|1386.29|1385.97|1383.37|0
1754040000000|2025-08-01 09:20:00|1386.67|1384.07|1384.53|1381.93|1386.67|1384.07|1383.07|1380.47|0
1754040300000|2025-08-01 09:25:00|1384.63|1382.03|1383.14|1380.54|1384.66|1382.06|1382.66|1380.06|0
1754040600000|2025-08-01 09:30:00|1382.96|1380.36|1383.33|1380.73|1385.5|1382.9|1381.42|1378.82|0
1754040900000|2025-08-01 09:35:00|1383.13|1380.53|1387.16|1384.56|1387.27|1384.67|1383.04|1380.44|0
1754041200000|2025-08-01 09:40:00|1387.05|1384.45|1386.77|1384.17|1388.38|1385.78|1385.37|1382.77|0
1754041500000|2025-08-01 09:45:00|1386.66|1384.06|1388.47|1385.87|1389.61|1387.01|1386.66|1384.06|0
1754041800000|2025-08-01 09:50:00|1388.36|1385.76|1387.75|1385.15|1388.69|1386.09|1386.54|1383.94|0
1754042100000|2025-08-01 09:55:00|1387.98|1385.38|1386.98|1384.38|1388.52|1385.92|1386.32|1383.72|0
1754042400000|2025-08-01 10:00:00|1387.1|1384.5|1383.7|1381.1|1387.55|1384.95|1382.79|1380.19|0
1754042700000|2025-08-01 10:05:00|1383.82|1381.22|1383.83|1381.23|1384.74|1382.14|1380.95|1378.35|0
1754043000000|2025-08-01 10:10:00|1384.42|1381.82|1384.64|1382.04|1385.69|1383.09|1383.73|1381.13|0
1754043300000|2025-08-01 10:15:00|1385.29|1382.69|1385.67|1383.07|1386.55|1383.95|1383.71|1381.11|0
1754043600000|2025-08-01 10:20:00|1386.25|1383.65|1383.95|1381.35|1386.25|1383.65|1381.65|1379.05|0
1754043900000|2025-08-01 10:25:00|1384.18|1381.58|1385.32|1382.72|1386.9|1384.3|1380.94|1378.34|0
1754044200000|2025-08-01 10:30:00|1384.83|1382.23|1384.1|1381.5|1385.51|1382.91|1382.73|1380.13|0
1754044500000|2025-08-01 10:35:00|1384.2|1381.6|1382.83|1380.23|1384.2|1381.6|1381.64|1379.04|0
1754044800000|2025-08-01 10:40:00|1382.32|1379.72|1377.34|1374.74|1383.21|1380.61|1377.11|1374.51|0
1754045100000|2025-08-01 10:45:00|1377.35|1374.75|1377.08|1374.48|1380.36|1377.76|1375.48|1372.88|0
1754045400000|2025-08-01 10:50:00|1376.33|1373.73|1372.7|1370.1|1377.44|1374.84|1371.33|1368.73|0
1754045700000|2025-08-01 10:55:00|1372.12|1369.52|1375.56|1372.96|1375.79|1373.19|1370.07|1367.47|0
1754046000000|2025-08-01 11:00:00|1376.57|1373.97|1376.69|1374.09|1377.75|1375.15|1373.07|1370.47|0
1754046300000|2025-08-01 11:05:00|1376.35|1373.75|1378.58|1375.98|1379.06|1376.46|1375.31|1372.71|0
1754046600000|2025-08-01 11:10:00|1378.35|1375.75|1382.35|1379.75|1383.4|1380.8|1378.35|1375.75|0
1754046900000|2025-08-01 11:15:00|1382.42|1379.82|1383.29|1380.69|1385.08|1382.48|1382.21|1379.61|0
1754047200000|2025-08-01 11:20:00|1383.06|1380.46|1384.18|1381.58|1385.93|1383.33|1381.88|1379.28|0
1754047500000|2025-08-01 11:25:00|1383.96|1381.36|1384.16|1381.56|1385.73|1383.13|1383.74|1381.14|0
1754047800000|2025-08-01 11:30:00|1383.75|1381.15|1383.92|1381.32|1386.32|1383.72|1383.22|1380.62|0
1754048100000|2025-08-01 11:35:00|1384.46|1381.86|1386.6|1384|1387.37|1384.77|1382.93|1380.33|0
1754048400000|2025-08-01 11:40:00|1386.48|1383.88|1386.39|1383.79|1387.43|1384.83|1384.89|1382.29|0
1754048700000|2025-08-01 11:45:00|1386.16|1383.56|1385.72|1383.12|1389.3|1386.7|1385.72|1383.12|0
1754049000000|2025-08-01 11:50:00|1385.6|1383|1386.63|1384.03|1388.67|1386.07|1385.4|1382.8|0
1754049300000|2025-08-01 11:55:00|1386.75|1384.15|1388.78|1386.18|1389.77|1387.17|1386.49|1383.89|0
1754049600000|2025-08-01 12:00:00|1388.94|1386.34|1389.41|1386.81|1390.66|1388.06|1386.15|1383.55|0
1754049900000|2025-08-01 12:05:00|1389.18|1386.58|1389.43|1386.83|1390.61|1388.01|1388.19|1385.59|0
1754050200000|2025-08-01 12:10:00|1389.66|1387.06|1389.84|1387.24|1392.18|1389.58|1388.32|1385.72|0
1754050500000|2025-08-01 12:15:00|1389.95|1387.35|1387.87|1385.27|1390.06|1387.46|1386.25|1383.65|0
1754050800000|2025-08-01 12:20:00|1388.1|1385.5|1390.13|1387.53|1390.49|1387.89|1386.48|1383.88|0
1754051100000|2025-08-01 12:25:00|1389.67|1387.07|1389.23|1386.63|1389.98|1387.38|1386.2|1383.6|0
1754051400000|2025-08-01 12:30:00|1389.34|1386.74|1377.28|1374.68|1389.34|1386.74|1375.02|1372.42|0
1754051700000|2025-08-01 12:35:00|1376.26|1373.66|1388.24|1385.44|1388.93|1386.33|1376.26|1373.66|0
1754052000000|2025-08-01 12:40:00|1388.69|1385.89|1397.21|1394.41|1400.73|1397.93|1388.46|1385.66|0
1754052300000|2025-08-01 12:45:00|1396.99|1394.19|1391.11|1388.31|1396.99|1394.19|1388.32|1385.52|0
1754052600000|2025-08-01 12:50:00|1390.05|1387.25|1387.14|1384.34|1390.48|1387.68|1384.35|1381.55|0
1754052900000|2025-08-01 12:55:00|1387.66|1384.86|1381.26|1378.46|1387.77|1384.97|1380.8|1378|0
1754053200000|2025-08-01 13:00:00|1380.72|1377.92|1383.82|1381.02|1388.32|1385.52|1380.72|1377.92|0
1754053500000|2025-08-01 13:05:00|1384.05|1381.25|1383.1|1380.3|1385.89|1383.09|1380.85|1378.05|0
1754053800000|2025-08-01 13:10:00|1381.82|1379.02|1376.12|1373.32|1383.94|1381.14|1375.52|1372.72|0
1754054100000|2025-08-01 13:15:00|1376.9|1374.1|1378.76|1375.96|1379.21|1376.41|1375.43|1372.63|0
1754054400000|2025-08-01 13:20:00|1378.53|1375.73|1377.62|1373.98|1378.53|1375.73|1374.63|1371.83|0
1754054700000|2025-08-01 13:25:00|1376.03|1372.39|1382.62|1378.98|1383.53|1379.89|1373.76|1370.12|0
1754055000000|2025-08-01 13:30:00|1380.98|1378.18|1364.18|1361.38|1380.98|1378.18|1361.63|1358.83|0
1754055300000|2025-08-01 13:35:00|1363.5|1360.7|1357.96|1355.16|1367.37|1364.57|1356.11|1353.31|0
1754055600000|2025-08-01 13:40:00|1358.19|1355.39|1342.47|1339.67|1358.19|1355.39|1342.47|1339.67|0
1754055900000|2025-08-01 13:45:00|1341.79|1338.99|1337.12|1334.32|1348.34|1345.54|1336.67|1333.87|0
1754056200000|2025-08-01 13:50:00|1335.99|1333.19|1339.82|1337.02|1343.05|1340.25|1335|1332.2|0
1754056500000|2025-08-01 13:55:00|1338.98|1336.18|1337.78|1334.98|1344.25|1341.45|1336.33|1333.53|0
1754056800000|2025-08-01 14:00:00|1338.23|1335.43|1334.53|1331.73|1338.23|1335.43|1320.74|1317.94|0
1754057100000|2025-08-01 14:05:00|1334.31|1331.51|1337.06|1334.26|1338.7|1335.9|1324.71|1321.91|0
1754057400000|2025-08-01 14:10:00|1337.29|1334.49|1341.58|1338.78|1345.85|1343.05|1334.91|1332.11|0
1754057700000|2025-08-01 14:15:00|1342.06|1339.26|1346.76|1343.96|1349.96|1347.16|1338.77|1335.97|0
1754058000000|2025-08-01 14:20:00|1346.53|1343.73|1351.38|1348.58|1354.36|1351.56|1339.84|1337.04|0
1754058300000|2025-08-01 14:25:00|1350.92|1348.12|1353.8|1351|1355.81|1353.01|1346.16|1343.36|0
1754058600000|2025-08-01 14:30:00|1353.92|1351.12|1359.52|1356.72|1360.88|1358.08|1350.77|1347.97|0
1754058900000|2025-08-01 14:35:00|1359.18|1356.38|1350.96|1348.16|1359.18|1356.38|1349.84|1347.04|0
1754059200000|2025-08-01 14:40:00|1352.09|1349.29|1344.52|1341.72|1356.43|1353.63|1343.58|1340.78|0
1754059500000|2025-08-01 14:45:00|1345.88|1343.08|1345.27|1342.47|1356.78|1353.98|1341.76|1338.96|0
1754059800000|2025-08-01 14:50:00|1345.5|1342.7|1343.25|1340.45|1347.18|1344.38|1339.47|1336.67|0
1754060100000|2025-08-01 14:55:00|1343.13|1340.33|1341.54|1338.74|1347.61|1344.81|1340.21|1337.41|0
1754060400000|2025-08-01 15:00:00|1341.09|1338.29|1340.79|1337.99|1345.83|1343.03|1336.17|1333.37|0
1754060700000|2025-08-01 15:05:00|1340.67|1337.87|1343.49|1340.69|1346.16|1343.36|1340.34|1337.54|0
1754061000000|2025-08-01 15:10:00|1343.38|1340.58|1342.39|1339.59|1348.49|1345.69|1340.84|1338.04|0
1754061300000|2025-08-01 15:15:00|1341.94|1339.14|1342.93|1340.13|1349.96|1347.16|1340.6|1337.8|0
1754061600000|2025-08-01 15:20:00|1342.48|1339.68|1337.78|1334.98|1345.8|1343|1336.74|1333.94|0
1754061900000|2025-08-01 15:25:00|1338.01|1335.21|1337.16|1334.36|1340.11|1337.31|1333.11|1330.31|0
1754062200000|2025-08-01 15:30:00|1336.47|1333.67|1336|1333.2|1340.74|1337.94|1335.27|1332.47|0
1754062500000|2025-08-01 15:35:00|1337.27|1334.47|1346.72|1343.92|1349.06|1346.26|1336.45|1333.65|0
1754062800000|2025-08-01 15:40:00|1346.88|1344.08|1357.72|1354.92|1357.72|1354.92|1346.51|1343.71|0
1754063100000|2025-08-01 15:45:00|1356.04|1353.24|1356.89|1354.09|1358.96|1356.16|1351.94|1349.14|0
1754063400000|2025-08-01 15:50:00|1356.87|1354.07|1356.5|1353.7|1357.69|1354.89|1353.07|1350.27|0
1754063700000|2025-08-01 15:55:00|1357.18|1354.38|1359.3|1356.5|1359.53|1356.73|1354.7|1351.9|0
1754064000000|2025-08-01 16:00:00|1358.59|1355.79|1364.74|1361.94|1364.74|1361.94|1357.76|1354.96|0
1754064300000|2025-08-01 16:05:00|1364.97|1362.17|1362.22|1359.42|1367.16|1364.36|1361.76|1358.96|0
1754064600000|2025-08-01 16:10:00|1362.68|1359.88|1362.92|1360.12|1364.91|1362.11|1358.05|1355.25|0
1754064900000|2025-08-01 16:15:00|1363.79|1360.99|1363.46|1360.66|1364.3|1361.5|1356.64|1353.84|0
1754065200000|2025-08-01 16:20:00|1363.23|1360.43|1363.34|1360.54|1364.64|1361.84|1358.08|1355.28|0
1754065500000|2025-08-01 16:25:00|1363.23|1360.43|1359.95|1357.15|1366.41|1363.61|1359.34|1356.54|0
1754065800000|2025-08-01 16:30:00|1359.72|1356.92|1363.71|1360.91|1363.71|1360.91|1355.64|1352.84|0
1754066100000|2025-08-01 16:35:00|1363.94|1361.14|1356.01|1353.21|1363.94|1361.14|1355.21|1352.41|0
1754066400000|2025-08-01 16:40:00|1355.9|1353.1|1350.39|1347.99|1355.9|1353.1|1348.47|1345.67|0
1754066700000|2025-08-01 16:45:00|1350.05|1347.65|1349.75|1347.35|1354.57|1352.17|1348.77|1346.37|0
1754067000000|2025-08-01 16:50:00|1349.53|1347.13|1342.79|1340.39|1349.98|1347.58|1342.28|1339.88|0
1754067300000|2025-08-01 16:55:00|1342.67|1340.27|1335.01|1332.61|1344.49|1342.09|1333.71|1331.31|0
1754067600000|2025-08-01 17:00:00|1334.78|1332.38|1333.06|1330.66|1338.29|1335.89|1330.72|1328.32|0
1754067900000|2025-08-01 17:05:00|1332.39|1329.99|1333.7|1331.3|1335.49|1333.09|1327.96|1325.56|0
1754068200000|2025-08-01 17:10:00|1333.47|1331.07|1330.64|1328.24|1338.53|1336.13|1329.98|1327.58|0
1754068500000|2025-08-01 17:15:00|1330.41|1328.01|1330.47|1328.07|1334.02|1331.62|1328.65|1326.25|0
1754068800000|2025-08-01 17:20:00|1330.24|1327.84|1331.14|1328.74|1335.43|1333.03|1327.68|1325.28|0
1754069100000|2025-08-01 17:25:00|1331.36|1328.96|1328.23|1325.83|1331.36|1328.96|1326.28|1323.88|0
1754069400000|2025-08-01 17:30:00|1328.12|1325.72|1331.09|1328.69|1334.99|1332.59|1328.01|1325.61|0
1754069700000|2025-08-01 17:35:00|1330.86|1328.46|1326.24|1323.84|1331.23|1328.83|1325.06|1322.66|0
1754070000000|2025-08-01 17:40:00|1326.35|1323.95|1329.69|1327.29|1333.65|1331.25|1325.17|1322.77|0
1754070300000|2025-08-01 17:45:00|1329.47|1327.07|1332.01|1329.61|1332.01|1329.61|1325.5|1323.1|0
1754070600000|2025-08-01 17:50:00|1332.24|1329.84|1331.06|1328.66|1335.74|1333.34|1329.92|1327.52|0
1754070900000|2025-08-01 17:55:00|1331.28|1328.88|1328.46|1326.06|1331.28|1328.88|1326.25|1323.85|0
1754071200000|2025-08-01 18:00:00|1328.8|1326.4|1325.34|1322.94|1331.53|1329.13|1323.16|1320.76|0
1754071500000|2025-08-01 18:05:00|1325.01|1322.61|1321.66|1319.26|1327.76|1325.36|1316.92|1314.52|0
1754071800000|2025-08-01 18:10:00|1320.53|1318.13|1320.49|1318.09|1323.14|1320.74|1318.5|1316.1|0
1754072100000|2025-08-01 18:15:00|1320.68|1318.28|1325.04|1322.64|1326.64|1324.24|1320.23|1317.83|0
1754072400000|2025-08-01 18:20:00|1324.82|1322.42|1331.19|1328.79|1331.49|1329.09|1321.99|1319.59|0
1754072700000|2025-08-01 18:25:00|1330.74|1328.34|1337.52|1335.12|1338.71|1336.31|1330.24|1327.84|0
1754073000000|2025-08-01 18:30:00|1336.84|1334.44|1341.22|1338.82|1345.16|1342.76|1335.16|1332.76|0
1754073300000|2025-08-01 18:35:00|1341.1|1338.7|1345.82|1343.42|1345.82|1343.42|1339.17|1336.77|0
1754073600000|2025-08-01 18:40:00|1345.59|1343.19|1349.66|1347.26|1349.88|1347.48|1343.99|1341.59|0
1754073900000|2025-08-01 18:45:00|1349.88|1347.48|1344.29|1341.89|1350.16|1347.76|1339.79|1337.39|0
1754074200000|2025-08-01 18:50:00|1344.4|1342|1333.61|1331.21|1344.4|1342|1332.58|1330.18|0
1754074500000|2025-08-01 18:55:00|1334.06|1331.66|1334.64|1332.24|1340.79|1338.39|1331.24|1328.84|0
1754074800000|2025-08-01 19:00:00|1334.41|1332.01|1332.76|1330.36|1338.09|1335.69|1331.36|1328.96|0
1754075100000|2025-08-01 19:05:00|1332.31|1329.91|1335.85|1333.45|1338.56|1336.16|1332.31|1329.91|0
1754075400000|2025-08-01 19:10:00|1335.06|1332.66|1336.44|1334.04|1338.9|1336.5|1335.06|1332.66|0
1754075700000|2025-08-01 19:15:00|1336.33|1333.93|1342.96|1340.56|1343.13|1340.73|1336.33|1333.93|0
1754076000000|2025-08-01 19:20:00|1342.73|1340.33|1339.38|1336.98|1342.73|1340.33|1334.34|1331.94|0
1754076300000|2025-08-01 19:25:00|1339.83|1337.43|1338.61|1336.21|1341.1|1338.7|1335.99|1333.59|0
1754076600000|2025-08-01 19:30:00|1338.84|1336.44|1339.45|1337.05|1340.08|1337.68|1331.2|1328.8|0
1754076900000|2025-08-01 19:35:00|1339.68|1337.28|1336.49|1334.09|1339.91|1337.51|1335.24|1332.84|0
1754077200000|2025-08-01 19:40:00|1336.26|1333.86|1339.38|1336.98|1340.13|1337.73|1335.84|1333.44|0
1754077500000|2025-08-01 19:45:00|1338.7|1336.3|1348.34|1346.34|1351.19|1349.19|1337.15|1334.75|0
1754077800000|2025-08-01 19:50:00|1351.51|1349.51|1341.81|1339.81|1351.74|1349.74|1335.51|1333.51|0
1754078100000|2025-08-01 19:55:00|1337.96|1335.96|1339.33|1337.33|1345.03|1343.03|1335.5|1333.5|0
1754078400000|2025-08-01 20:00:00|1338.66|1336.66|1339.06|1337.06|1341.22|1339.22|1336.37|1334.37|0
1754078700000|2025-08-01 20:05:00|1338.41|1336.41|1336.41|1334.41|1339.32|1337.32|1336.01|1334.01|0
1754079000000|2025-08-01 20:10:00|1336.64|1334.64|1340.43|1338.43|1340.8|1338.8|1336.64|1334.64|0
1754266500000|2025-08-04 00:15:00|1346.84|1344.84|1345.73|1343.73|1347.42|1345.42|1345.19|1343.19|0
1754266800000|2025-08-04 00:20:00|1345.96|1343.96|1345.42|1343.42|1347.27|1345.27|1345.1|1343.1|0
1754267100000|2025-08-04 00:25:00|1345.31|1343.31|1346.6|1344.6|1347.05|1345.05|1344.88|1342.88|0
1754267400000|2025-08-04 00:30:00|1346.82|1344.82|1343.99|1341.99|1346.84|1344.84|1343.6|1341.6|0
1754267700000|2025-08-04 00:35:00|1343.76|1341.76|1344.89|1342.89|1346.95|1344.95|1343.76|1341.76|0
1754268000000|2025-08-04 00:40:00|1344.66|1342.66|1346.69|1344.69|1347.34|1345.34|1344.66|1342.66|0
1754268300000|2025-08-04 00:45:00|1346.57|1344.57|1350.2|1348.2|1350.2|1348.2|1346.24|1344.24|0
1754268600000|2025-08-04 00:50:00|1349.97|1347.97|1350.7|1348.7|1353.19|1351.19|1347.86|1345.86|0
1754268900000|2025-08-04 00:55:00|1350.92|1348.92|1351.05|1349.05|1351.55|1349.55|1349.14|1347.14|0
1754269200000|2025-08-04 01:00:00|1351.28|1349.28|1352.52|1350.52|1353.64|1351.64|1351.05|1349.05|0
1754269500000|2025-08-04 01:05:00|1352.4|1350.4|1347.06|1345.06|1352.4|1350.4|1347.06|1345.06|0
1754269800000|2025-08-04 01:10:00|1347.39|1345.39|1347.75|1345.75|1350.47|1348.47|1346.8|1344.8|0
1754270100000|2025-08-04 01:15:00|1347.86|1345.86|1352.25|1350.25|1352.25|1350.25|1347.86|1345.86|0
1754270400000|2025-08-04 01:20:00|1352.02|1350.02|1350.57|1348.57|1353.41|1351.41|1349.51|1347.51|0
1754270700000|2025-08-04 01:25:00|1350.34|1348.34|1349.64|1347.64|1352.61|1350.61|1349.51|1347.51|0
1754271000000|2025-08-04 01:30:00|1349.52|1347.52|1351.78|1349.78|1352.87|1350.87|1349.52|1347.52|0
1754271300000|2025-08-04 01:35:00|1352.01|1350.01|1353.66|1351.66|1354.69|1352.69|1350.84|1348.84|0
1754271600000|2025-08-04 01:40:00|1353.21|1351.21|1351.73|1349.73|1353.87|1351.87|1351.01|1349.01|0
1754271900000|2025-08-04 01:45:00|1351.61|1349.61|1352.49|1350.49|1353.35|1351.35|1351.45|1349.45|0
1754272200000|2025-08-04 01:50:00|1352.37|1350.37|1351.46|1349.46|1352.93|1350.93|1350.53|1348.53|0
1754272500000|2025-08-04 01:55:00|1351.23|1349.23|1352.83|1350.83|1353.09|1351.09|1351.23|1349.23|0
1754272800000|2025-08-04 02:00:00|1352.72|1350.72|1352.96|1350.96|1353.83|1351.83|1351.91|1349.91|0
1754273100000|2025-08-04 02:05:00|1353.19|1351.19|1352.88|1350.88|1354.59|1352.59|1352.52|1350.52|0
1754273400000|2025-08-04 02:10:00|1353.11|1351.11|1354.35|1352.35|1354.6|1352.6|1352.03|1350.03|0
1754273700000|2025-08-04 02:15:00|1354.81|1352.81|1354.98|1352.98|1356.13|1354.13|1353.05|1351.05|0
1754274000000|2025-08-04 02:20:00|1355.1|1353.1|1356.66|1354.66|1357.06|1355.06|1354.88|1352.88|0
1754274300000|2025-08-04 02:25:00|1356.89|1354.89|1355.26|1353.26|1356.89|1354.89|1355.02|1353.02|0
1754274600000|2025-08-04 02:30:00|1355.03|1353.03|1355.46|1353.46|1355.99|1353.99|1354.6|1352.6|0
1754274900000|2025-08-04 02:35:00|1355.58|1353.58|1355.77|1353.77|1356.34|1354.34|1355.14|1353.14|0
1754275200000|2025-08-04 02:40:00|1355.54|1353.54|1356.14|1354.14|1356.63|1354.63|1355.54|1353.54|0
1754275500000|2025-08-04 02:45:00|1356.11|1354.11|1356.33|1354.33|1356.75|1354.75|1355.12|1353.12|0
1754275800000|2025-08-04 02:50:00|1356.21|1354.21|1357.74|1355.74|1357.98|1355.98|1356.21|1354.21|0
1754276100000|2025-08-04 02:55:00|1357.62|1355.62|1358.15|1356.15|1358.67|1356.67|1357.62|1355.62|0
1754276400000|2025-08-04 03:00:00|1357.92|1355.92|1357.37|1355.37|1358.97|1356.97|1357.37|1355.37|0
1754276700000|2025-08-04 03:05:00|1357.25|1355.25|1358.4|1356.4|1358.63|1356.63|1356.77|1354.77|0
1754277000000|2025-08-04 03:10:00|1358.54|1356.54|1358.72|1356.72|1359.13|1357.13|1358.22|1356.22|0
1754277300000|2025-08-04 03:15:00|1358.49|1356.49|1357.75|1355.75|1358.72|1356.72|1357|1355|0
1754277600000|2025-08-04 03:20:00|1357.81|1355.81|1356.88|1354.88|1357.81|1355.81|1356.21|1354.21|0
1754277900000|2025-08-04 03:25:00|1356.96|1354.96|1357.31|1355.31|1357.46|1355.46|1356.39|1354.39|0
1754278200000|2025-08-04 03:30:00|1357.46|1355.46|1357.44|1355.44|1358.29|1356.29|1357.06|1355.06|0
1754278500000|2025-08-04 03:35:00|1357.56|1355.56|1357.21|1355.21|1360.38|1358.38|1356.85|1354.85|0
1754278800000|2025-08-04 03:40:00|1357.13|1355.13|1358.4|1356.4|1358.92|1356.92|1356.72|1354.72|0
1754279100000|2025-08-04 03:45:00|1358.86|1356.86|1360.14|1358.14|1360.41|1358.41|1358.17|1356.17|0
1754279400000|2025-08-04 03:50:00|1359.95|1357.95|1360.2|1358.2|1360.37|1358.37|1358.71|1356.71|0
1754279700000|2025-08-04 03:55:00|1360.04|1358.04|1359.8|1357.8|1360.79|1358.79|1359.58|1357.58|0
1754280000000|2025-08-04 04:00:00|1359.57|1357.57|1358.76|1356.76|1359.8|1357.8|1358.14|1356.14|0
1754280300000|2025-08-04 04:05:00|1358.57|1356.57|1357.71|1355.71|1358.76|1356.76|1357.16|1355.16|0
1754280600000|2025-08-04 04:10:00|1358.06|1356.06|1356.16|1354.16|1358.28|1356.28|1356.16|1354.16|0
1754280900000|2025-08-04 04:15:00|1355.93|1353.93|1353.25|1351.25|1356.49|1354.49|1352.26|1350.26|0
1754281200000|2025-08-04 04:20:00|1353.36|1351.36|1352.2|1350.2|1354.43|1352.43|1351.52|1349.52|0
1754281500000|2025-08-04 04:25:00|1351.97|1349.97|1354.58|1352.58|1354.64|1352.64|1351.97|1349.97|0
1754281800000|2025-08-04 04:30:00|1354.35|1352.35|1356.54|1354.54|1356.8|1354.8|1353.85|1351.85|0
1754282100000|2025-08-04 04:35:00|1356.42|1354.42|1356.91|1354.91|1357.36|1355.36|1356.14|1354.14|0
1754282400000|2025-08-04 04:40:00|1356.82|1354.82|1356.35|1354.35|1357.72|1355.72|1356.13|1354.13|0
1754282700000|2025-08-04 04:45:00|1356.46|1354.46|1355.91|1353.91|1356.86|1354.86|1355.28|1353.28|0
1754283000000|2025-08-04 04:50:00|1356.13|1354.13|1356.31|1354.31|1356.66|1354.66|1355.68|1353.68|0
1754283300000|2025-08-04 04:55:00|1356.37|1354.37|1355.65|1353.65|1356.49|1354.49|1355.13|1353.13|0
1754283600000|2025-08-04 05:00:00|1355.42|1353.42|1356.83|1354.83|1357.34|1355.34|1355.42|1353.42|0
1754283900000|2025-08-04 05:05:00|1356.82|1354.82|1354.44|1352.44|1357.22|1355.22|1354.28|1352.28|0
1754284200000|2025-08-04 05:10:00|1354.86|1352.86|1354.87|1352.87|1355.57|1353.57|1353.84|1351.84|0
1754284500000|2025-08-04 05:15:00|1354.64|1352.64|1356|1354|1356.31|1354.31|1354.43|1352.43|0
1754284800000|2025-08-04 05:20:00|1355.77|1353.77|1356.92|1354.92|1357.3|1355.3|1355.64|1353.64|0
1754285100000|2025-08-04 05:25:00|1356.47|1354.47|1357.39|1355.39|1357.89|1355.89|1356.43|1354.43|0
1754285400000|2025-08-04 05:30:00|1357.5|1355.5|1359.14|1357.14|1362.03|1360.03|1356.93|1354.93|0
1754285700000|2025-08-04 05:35:00|1359.6|1357.6|1360.39|1358.39|1360.82|1358.82|1359.07|1357.07|0
1754286000000|2025-08-04 05:40:00|1360.62|1358.62|1360.55|1358.55|1361.28|1359.28|1359.24|1357.24|0
1754286300000|2025-08-04 05:45:00|1360.32|1358.32|1360.72|1358.72|1360.9|1358.9|1359.79|1357.79|0
1754286600000|2025-08-04 05:50:00|1360.83|1358.83|1360.88|1358.88|1361.35|1359.35|1360.29|1358.29|0
1754286900000|2025-08-04 05:55:00|1360.65|1358.65|1359.28|1357.28|1360.73|1358.73|1359.12|1357.12|0
1754287200000|2025-08-04 06:00:00|1359.3|1357.3|1360.97|1358.97|1361.52|1359.52|1359.06|1357.06|0
1754287500000|2025-08-04 06:05:00|1361.2|1359.2|1360.77|1358.77|1361.86|1359.86|1359.89|1357.89|0
1754287800000|2025-08-04 06:10:00|1360.47|1358.47|1360.75|1358.75|1361.39|1359.39|1359.49|1357.49|0
1754288100000|2025-08-04 06:15:00|1361.48|1359.48|1360.53|1358.53|1361.54|1359.54|1360.12|1358.12|0
1754288400000|2025-08-04 06:20:00|1360.64|1358.64|1355.55|1353.55|1361.06|1359.06|1355.55|1353.55|0
1754288700000|2025-08-04 06:25:00|1355.2|1353.2|1358.17|1356.17|1358.4|1356.4|1353.51|1351.51|0
1754289000000|2025-08-04 06:30:00|1357.58|1355.58|1353.34|1351.34|1357.58|1355.58|1352.3|1350.3|0
1754289300000|2025-08-04 06:35:00|1353.11|1351.11|1352.23|1350.23|1354.47|1352.47|1350.45|1348.45|0
1754289600000|2025-08-04 06:40:00|1352.11|1350.11|1356.62|1354.62|1356.93|1354.93|1351.09|1349.09|0
1754289900000|2025-08-04 06:45:00|1356.39|1354.39|1358.08|1356.08|1358.52|1356.52|1355.05|1353.05|0
1754290200000|2025-08-04 06:50:00|1357.86|1355.86|1359.52|1357.52|1360.75|1358.75|1357.4|1355.4|0
1754290500000|2025-08-04 06:55:00|1359.63|1357.63|1359.37|1357.37|1360.58|1358.58|1358.43|1356.43|0
1754290800000|2025-08-04 07:00:00|1358.24|1356.24|1360.3|1358.3|1360.3|1358.3|1356.42|1354.42|0
1754291100000|2025-08-04 07:05:00|1360.19|1358.19|1362.34|1360.34|1362.87|1360.87|1359|1357|0
1754291400000|2025-08-04 07:10:00|1362.8|1360.8|1362.56|1360.56|1364.89|1362.89|1361.07|1359.07|0
1754291700000|2025-08-04 07:15:00|1362.91|1360.91|1362.16|1360.16|1363.48|1361.48|1360.92|1358.92|0
1754292000000|2025-08-04 07:20:00|1362.62|1360.62|1361.71|1359.71|1364.11|1362.11|1360.13|1358.13|0
1754292300000|2025-08-04 07:25:00|1361.6|1359.6|1363.36|1361.36|1364.31|1362.31|1361.6|1359.6|0
1754292600000|2025-08-04 07:30:00|1363.13|1361.13|1368.09|1366.09|1368.09|1366.09|1362.9|1360.9|0
1754292900000|2025-08-04 07:35:00|1368.31|1366.31|1367.64|1365.64|1369.65|1367.65|1366.94|1364.94|0
1754293200000|2025-08-04 07:40:00|1367.75|1365.75|1367.79|1365.79|1369.57|1367.57|1367.6|1365.6|0
1754293500000|2025-08-04 07:45:00|1368.02|1366.02|1368.54|1366.54|1370.99|1368.99|1367.01|1365.01|0
1754293800000|2025-08-04 07:50:00|1368.31|1366.31|1366.7|1364.7|1368.31|1366.31|1365.33|1363.33|0
1754294100000|2025-08-04 07:55:00|1366.56|1364.56|1364.62|1362.62|1368.52|1366.52|1364.19|1362.19|0
1754294400000|2025-08-04 08:00:00|1364.73|1362.73|1367.58|1365.58|1368.31|1366.31|1363.87|1361.87|0
1754294700000|2025-08-04 08:05:00|1367.35|1365.35|1367.21|1365.21|1368.61|1366.61|1365.66|1363.66|0
1754295000000|2025-08-04 08:10:00|1367.32|1365.32|1369.13|1367.13|1369.13|1367.13|1365.35|1363.35|0
1754295300000|2025-08-04 08:15:00|1368.9|1366.9|1370.29|1368.29|1371.47|1369.47|1368.83|1366.83|0
1754295600000|2025-08-04 08:20:00|1370.41|1368.41|1369.55|1367.55|1370.41|1368.41|1368.5|1366.5|0
1754295900000|2025-08-04 08:25:00|1370.46|1368.46|1369.6|1367.6|1370.46|1368.46|1368.04|1366.04|0
1754296200000|2025-08-04 08:30:00|1369.83|1367.83|1368.96|1366.96|1370.06|1368.06|1367.65|1365.65|0
1754296500000|2025-08-04 08:35:00|1368.91|1366.91|1370.67|1368.67|1370.98|1368.98|1368.91|1366.91|0
1754296800000|2025-08-04 08:40:00|1370.78|1368.78|1371.16|1369.16|1371.54|1369.54|1369.94|1367.94|0
1754297100000|2025-08-04 08:45:00|1371.05|1369.05|1372.01|1370.01|1372.08|1370.08|1370.62|1368.62|0
1754297400000|2025-08-04 08:50:00|1371.9|1369.9|1373.09|1371.09|1373.74|1371.74|1371.32|1369.32|0
1754297700000|2025-08-04 08:55:00|1373.03|1371.03|1373.81|1371.81|1373.95|1371.95|1371.68|1369.68|0
1754298000000|2025-08-04 09:00:00|1374.27|1372.27|1375.53|1373.53|1375.72|1373.72|1373.79|1371.79|0
1754298300000|2025-08-04 09:05:00|1375.76|1373.76|1374.1|1372.1|1376.44|1374.44|1374.06|1372.06|0
1754298600000|2025-08-04 09:10:00|1374.07|1372.07|1376.41|1374.41|1376.41|1374.41|1374.07|1372.07|0
1754298900000|2025-08-04 09:15:00|1376.64|1374.64|1376.8|1374.8|1377.09|1375.09|1375.06|1373.06|0
1754299200000|2025-08-04 09:20:00|1376.57|1374.57|1376.06|1374.06|1376.94|1374.94|1375.46|1373.46|0
1754299500000|2025-08-04 09:25:00|1376.07|1374.07|1374.34|1372.34|1376.35|1374.35|1373.48|1371.48|0
1754299800000|2025-08-04 09:30:00|1374.57|1372.57|1376.21|1374.21|1376.65|1374.65|1374.11|1372.11|0
1754300100000|2025-08-04 09:35:00|1376.44|1374.44|1376.85|1374.85|1377.34|1375.34|1375.79|1373.79|0
1754300400000|2025-08-04 09:40:00|1376.96|1374.96|1375.61|1373.61|1377.21|1375.21|1375.61|1373.61|0
1754300700000|2025-08-04 09:45:00|1375.8|1373.8|1373.65|1371.65|1376.03|1374.03|1370.22|1368.22|0
1754301000000|2025-08-04 09:50:00|1373.25|1371.25|1373.62|1371.62|1374.18|1372.18|1372.12|1370.12|0
1754301300000|2025-08-04 09:55:00|1373.52|1371.52|1373|1371|1374.08|1372.08|1372.34|1370.34|0
1754301600000|2025-08-04 10:00:00|1373.22|1371.22|1372.55|1370.55|1373.22|1371.22|1372.03|1370.03|0
1754301900000|2025-08-04 10:05:00|1372.78|1370.78|1374.06|1372.06|1374.64|1372.64|1372.54|1370.54|0
1754302200000|2025-08-04 10:10:00|1374.17|1372.17|1374.58|1372.58|1375.87|1373.87|1373.9|1371.9|0
1754302500000|2025-08-04 10:15:00|1374.35|1372.35|1372.99|1370.99|1374.79|1372.79|1372.34|1370.34|0
1754302800000|2025-08-04 10:20:00|1372.87|1370.87|1373.29|1371.29|1374.62|1372.62|1372.5|1370.5|0
1754303100000|2025-08-04 10:25:00|1373.33|1371.33|1373.69|1371.69|1374.15|1372.15|1373.25|1371.25|0
1754303400000|2025-08-04 10:30:00|1373.46|1371.46|1374.64|1372.64|1374.68|1372.68|1372.72|1370.72|0
1754303700000|2025-08-04 10:35:00|1374.52|1372.52|1370.43|1368.43|1374.64|1372.64|1370.32|1368.32|0
1754304000000|2025-08-04 10:40:00|1370.55|1368.55|1372.29|1370.29|1374.18|1372.18|1370.55|1368.55|0
1754304300000|2025-08-04 10:45:00|1372.17|1370.17|1370|1368|1372.17|1370.17|1369.81|1367.81|0
1754304600000|2025-08-04 10:50:00|1371.14|1369.14|1369.12|1367.12|1371.69|1369.69|1369.06|1367.06|0
1754304900000|2025-08-04 10:55:00|1368.9|1366.9|1369.65|1367.65|1370.06|1368.06|1368.58|1366.58|0
1754305200000|2025-08-04 11:00:00|1369.88|1367.88|1366.3|1364.3|1370.01|1368.01|1365.2|1363.2|0
1754305500000|2025-08-04 11:05:00|1366.07|1364.07|1366.88|1364.88|1367.29|1365.29|1363.77|1361.77|0
1754305800000|2025-08-04 11:10:00|1366.78|1364.78|1365.49|1363.49|1368.12|1366.12|1363.9|1361.9|0
1754306100000|2025-08-04 11:15:00|1365.72|1363.72|1364.88|1362.88|1366.95|1364.95|1364.88|1362.88|0
1754306400000|2025-08-04 11:20:00|1365|1363|1365.89|1363.89|1367.25|1365.25|1364.5|1362.5|0
1754306700000|2025-08-04 11:25:00|1365.66|1363.66|1369.5|1367.5|1369.91|1367.91|1365.07|1363.07|0
1754307000000|2025-08-04 11:30:00|1368.87|1366.87|1369.66|1367.66|1372|1370|1368.87|1366.87|0
1754307300000|2025-08-04 11:35:00|1370|1368|1369.79|1367.79|1370.97|1368.97|1369.04|1367.04|0
1754307600000|2025-08-04 11:40:00|1369.56|1367.56|1370.06|1368.06|1370.65|1368.65|1369.51|1367.51|0
1754307900000|2025-08-04 11:45:00|1369.61|1367.61|1367.66|1365.66|1370.71|1368.71|1367.55|1365.55|0
1754308200000|2025-08-04 11:50:00|1367.55|1365.55|1367.54|1365.54|1369.39|1367.39|1367.14|1365.14|0
1754308500000|2025-08-04 11:55:00|1367.76|1365.76|1365.42|1363.42|1367.76|1365.76|1364.83|1362.83|0
1754308800000|2025-08-04 12:00:00|1366.11|1364.11|1366.53|1364.53|1367.18|1365.18|1365.81|1363.81|0
1754309100000|2025-08-04 12:05:00|1366.76|1364.76|1365.45|1363.45|1367.02|1365.02|1364.19|1362.19|0
1754309400000|2025-08-04 12:10:00|1365.68|1363.68|1367.18|1365.18|1367.58|1365.58|1365.25|1363.25|0
1754309700000|2025-08-04 12:15:00|1366.82|1364.82|1368.5|1366.5|1368.76|1366.76|1365.28|1363.28|0
1754310000000|2025-08-04 12:20:00|1368.04|1366.04|1370.48|1368.48|1370.76|1368.76|1368.03|1366.03|0
1754310300000|2025-08-04 12:25:00|1370.55|1368.55|1371.39|1369.39|1371.92|1369.92|1370.14|1368.14|0
1754310600000|2025-08-04 12:30:00|1370.71|1368.71|1371.21|1369.21|1372.91|1370.91|1370.48|1368.48|0
1754310900000|2025-08-04 12:35:00|1371.32|1369.32|1371.65|1369.65|1372.73|1370.73|1370.46|1368.46|0
1754311200000|2025-08-04 12:40:00|1371.64|1369.64|1369.48|1367.48|1371.97|1369.97|1368.55|1366.55|0
1754311500000|2025-08-04 12:45:00|1369.53|1367.53|1368.09|1366.09|1369.81|1367.81|1367.59|1365.59|0
1754311800000|2025-08-04 12:50:00|1367.86|1365.86|1368.16|1366.16|1369.09|1367.09|1367.25|1365.25|0
1754312100000|2025-08-04 12:55:00|1367.97|1365.97|1368.28|1366.28|1369.38|1367.38|1367.97|1365.97|0
1754312400000|2025-08-04 13:00:00|1368.48|1366.48|1368.62|1366.62|1371.58|1369.58|1367.04|1365.04|0
1754312700000|2025-08-04 13:05:00|1368.57|1366.57|1368.45|1366.45|1371.41|1369.41|1367.35|1365.35|0
1754313000000|2025-08-04 13:10:00|1368.44|1366.44|1368.78|1366.78|1371.8|1369.8|1367.75|1365.75|0
1754313300000|2025-08-04 13:15:00|1368.85|1366.85|1368.78|1366.78|1369.31|1367.31|1368.4|1366.4|0
1754313600000|2025-08-04 13:20:00|1368.83|1366.83|1370.31|1367.71|1370.31|1368.18|1368.06|1366.06|0
1754313900000|2025-08-04 13:25:00|1369.85|1367.25|1371.9|1369.3|1372.13|1369.53|1369.39|1366.79|0
1754314200000|2025-08-04 13:30:00|1374.78|1372.78|1380.95|1378.95|1381.29|1379.29|1374.07|1372.07|0
1754314500000|2025-08-04 13:35:00|1381.18|1379.18|1384.89|1382.89|1388.67|1386.67|1380.84|1378.84|0
1754314800000|2025-08-04 13:40:00|1385.91|1383.91|1390.37|1388.37|1392.05|1390.05|1383.41|1381.41|0
1754315100000|2025-08-04 13:45:00|1389.96|1387.96|1391.94|1389.94|1400.56|1398.56|1389.19|1387.19|0
1754315400000|2025-08-04 13:50:00|1392.17|1390.17|1393.6|1391.6|1397.98|1395.98|1391.17|1389.17|0
1754315700000|2025-08-04 13:55:00|1393.37|1391.37|1401.8|1399.8|1403.37|1401.37|1393.37|1391.37|0
1754316000000|2025-08-04 14:00:00|1402.49|1400.49|1402|1400|1404.11|1402.11|1398.96|1396.96|0
1754316300000|2025-08-04 14:05:00|1402.22|1400.22|1397.35|1395.35|1402.8|1400.8|1396.97|1394.97|0
1754316600000|2025-08-04 14:10:00|1397.58|1395.58|1401.97|1399.97|1403.03|1401.03|1394.5|1392.5|0
1754316900000|2025-08-04 14:15:00|1402.2|1400.2|1401.89|1399.89|1404.5|1402.5|1397.28|1395.28|0
1754317200000|2025-08-04 14:20:00|1402.12|1400.12|1402.34|1400.34|1405.34|1403.34|1400.69|1398.69|0
1754317500000|2025-08-04 14:25:00|1402.57|1400.57|1405.17|1403.17|1406.24|1404.24|1400.59|1398.59|0
1754317800000|2025-08-04 14:30:00|1405.4|1403.4|1402.17|1400.17|1405.4|1403.4|1400.32|1398.32|0
1754318100000|2025-08-04 14:35:00|1402.4|1400.4|1403.67|1401.67|1404.49|1402.49|1399.69|1397.69|0
1754318400000|2025-08-04 14:40:00|1403.56|1401.56|1399.07|1397.07|1403.71|1401.71|1398.33|1396.33|0
1754318700000|2025-08-04 14:45:00|1398.84|1396.84|1406.31|1404.31|1407.19|1405.19|1395.96|1393.96|0
1754319000000|2025-08-04 14:50:00|1406.54|1404.54|1401.11|1399.11|1408.73|1406.73|1398.25|1396.25|0
1754319300000|2025-08-04 14:55:00|1400.88|1398.88|1403.78|1401.78|1403.78|1401.78|1399.83|1397.83|0
1754319600000|2025-08-04 15:00:00|1404|1402|1404.5|1402.5|1406.09|1404.09|1395.75|1393.75|0
1754319900000|2025-08-04 15:05:00|1404.27|1402.27|1404.46|1402.46|1405.72|1403.72|1401.99|1399.99|0
1754320200000|2025-08-04 15:10:00|1404.69|1402.69|1405.74|1403.74|1407.23|1405.23|1402.28|1400.28|0
1754320500000|2025-08-04 15:15:00|1405.62|1403.62|1401.78|1399.78|1406.36|1404.36|1400.46|1398.46|0
1754320800000|2025-08-04 15:20:00|1401.55|1399.55|1402.81|1400.81|1403.12|1401.12|1399.08|1397.08|0
1754321100000|2025-08-04 15:25:00|1403.04|1401.04|1401.86|1399.86|1405.09|1403.09|1401.86|1399.86|0
1754321400000|2025-08-04 15:30:00|1401.63|1399.63|1403.94|1401.94|1404.82|1402.82|1400.51|1398.51|0
1754321700000|2025-08-04 15:35:00|1403.71|1401.71|1403.66|1401.66|1405.59|1403.59|1402.67|1400.67|0
1754322000000|2025-08-04 15:40:00|1404.12|1402.12|1400.51|1398.51|1406.29|1404.29|1398.45|1396.45|0
1754322300000|2025-08-04 15:45:00|1400.74|1398.74|1403.42|1401.42|1406.1|1404.1|1396.73|1394.73|0
1754322600000|2025-08-04 15:50:00|1403.05|1401.05|1406.59|1404.59|1406.59|1404.59|1402.14|1400.14|0
1754322900000|2025-08-04 15:55:00|1406.68|1404.68|1409.94|1407.94|1411.39|1409.39|1406.45|1404.45|0
1754323200000|2025-08-04 16:00:00|1410.17|1408.17|1408.42|1406.42|1412.75|1410.75|1405.17|1403.17|0
1754323500000|2025-08-04 16:05:00|1408.65|1406.65|1409.21|1407.21|1410.59|1408.59|1408.23|1406.23|0
1754323800000|2025-08-04 16:10:00|1409.56|1407.56|1408.47|1406.47|1411.28|1409.28|1407.8|1405.8|0
1754324100000|2025-08-04 16:15:00|1408.7|1406.7|1411.05|1409.05|1411.25|1409.25|1407.97|1405.97|0
1754324400000|2025-08-04 16:20:00|1410.82|1408.82|1410.15|1408.15|1411.19|1409.19|1408.79|1406.79|0
1754324700000|2025-08-04 16:25:00|1410.04|1408.04|1408.74|1406.74|1411.17|1409.17|1408.74|1406.74|0
1754325000000|2025-08-04 16:30:00|1408.92|1406.92|1410.59|1408.59|1411.14|1409.14|1407.45|1405.45|0
1754325300000|2025-08-04 16:35:00|1410.96|1408.96|1410.42|1408.42|1411.55|1409.55|1406.78|1404.78|0
1754325600000|2025-08-04 16:40:00|1410.65|1408.65|1410.74|1408.74|1410.79|1408.79|1406.59|1404.59|0
1754325900000|2025-08-04 16:45:00|1410.62|1408.62|1412.7|1410.7|1413.37|1411.37|1410.51|1408.51|0
1754326200000|2025-08-04 16:50:00|1412.93|1410.93|1414.89|1412.89|1415.01|1413.01|1411.79|1409.79|0
1754326500000|2025-08-04 16:55:00|1414.91|1412.91|1412.56|1410.56|1417.44|1415.44|1411.73|1409.73|0
1754326800000|2025-08-04 17:00:00|1412.29|1410.29|1413.2|1411.2|1414.3|1412.3|1411.95|1409.95|0
1754327100000|2025-08-04 17:05:00|1413.14|1411.14|1413.42|1411.42|1414.14|1412.14|1412.54|1410.54|0
1754327400000|2025-08-04 17:10:00|1413.2|1411.2|1416.02|1414.02|1416.02|1414.02|1412.97|1410.97|0
1754327700000|2025-08-04 17:15:00|1415.6|1413.6|1414.69|1412.69|1415.6|1413.6|1414.09|1412.09|0
1754328000000|2025-08-04 17:20:00|1414.46|1412.46|1414.59|1412.59|1414.59|1412.59|1412.65|1410.65|0
1754328300000|2025-08-04 17:25:00|1415.05|1413.05|1413.46|1411.46|1415.05|1413.05|1412.83|1410.83|0
1754328600000|2025-08-04 17:30:00|1413.69|1411.69|1414.24|1412.24|1415.53|1413.53|1413.64|1411.64|0
1754328900000|2025-08-04 17:35:00|1414.47|1412.47|1413.64|1411.64|1414.51|1412.51|1412.34|1410.34|0
1754329200000|2025-08-04 17:40:00|1413.6|1411.6|1410.29|1408.29|1413.6|1411.6|1410|1408|0
1754329500000|2025-08-04 17:45:00|1410.52|1408.52|1409.6|1407.6|1411.33|1409.33|1405.42|1403.42|0
1754329800000|2025-08-04 17:50:00|1409.83|1407.83|1409.26|1407.26|1411.21|1409.21|1407.4|1405.4|0
1754330100000|2025-08-04 17:55:00|1409.03|1407.03|1409.39|1407.39|1409.48|1407.48|1407.78|1405.78|0
1754330400000|2025-08-04 18:00:00|1408.93|1406.93|1411.97|1409.97|1412.14|1410.14|1408.93|1406.93|0
1754330700000|2025-08-04 18:05:00|1411.85|1409.85|1411.02|1409.02|1413.67|1411.67|1408.78|1406.78|0
1754331000000|2025-08-04 18:10:00|1410.56|1408.56|1409.72|1407.72|1412.6|1410.6|1408.56|1406.56|0
1754331300000|2025-08-04 18:15:00|1409.49|1407.49|1413.31|1411.31|1413.54|1411.54|1408.88|1406.88|0
1754331600000|2025-08-04 18:20:00|1413.54|1411.54|1411|1409|1413.99|1411.99|1407.91|1405.91|0
1754331900000|2025-08-04 18:25:00|1411.11|1409.11|1410.78|1408.78|1412.07|1410.07|1409.57|1407.57|0
1754332200000|2025-08-04 18:30:00|1410.74|1408.74|1413.16|1411.16|1413.62|1411.62|1409.03|1407.03|0
1754332500000|2025-08-04 18:35:00|1412.93|1410.93|1413.17|1411.17|1415.2|1413.2|1412.19|1410.19|0
1754332800000|2025-08-04 18:40:00|1413.4|1411.4|1410.25|1408.25|1413.7|1411.7|1409.16|1407.16|0
1754333100000|2025-08-04 18:45:00|1410.23|1408.23|1410.07|1408.07|1414.53|1412.53|1409.66|1407.66|0
1754333400000|2025-08-04 18:50:00|1410.25|1408.25|1409.25|1407.25|1410.66|1408.66|1409.02|1407.02|0
1754333700000|2025-08-04 18:55:00|1409.02|1407.02|1409.77|1407.77|1410.14|1408.14|1408.77|1406.77|0
1754334000000|2025-08-04 19:00:00|1409.54|1407.54|1409.12|1407.12|1411.26|1409.26|1409.07|1407.07|0
1754334300000|2025-08-04 19:05:00|1408.89|1406.89|1409.72|1407.72|1411.45|1409.45|1408.23|1406.23|0
1754334600000|2025-08-04 19:10:00|1409.49|1407.49|1412.09|1410.09|1415.6|1413.6|1409.38|1407.38|0
1754334900000|2025-08-04 19:15:00|1412.2|1410.2|1415.04|1413.04|1417.08|1415.08|1411.44|1409.44|0
1754335200000|2025-08-04 19:20:00|1414.81|1412.81|1417.01|1415.01|1417.43|1415.43|1412.72|1410.72|0
1754335500000|2025-08-04 19:25:00|1416.78|1414.78|1413.26|1411.26|1416.78|1414.78|1412.88|1410.88|0
1754335800000|2025-08-04 19:30:00|1413.72|1411.72|1411.54|1409.54|1414.22|1412.22|1410.53|1408.53|0
1754336100000|2025-08-04 19:35:00|1411.77|1409.77|1412.61|1410.61|1413.13|1411.13|1407.35|1405.35|0
1754336400000|2025-08-04 19:40:00|1412.84|1410.84|1413.78|1411.78|1415.72|1413.72|1412.81|1410.81|0
1754336700000|2025-08-04 19:45:00|1413.32|1411.32|1415.26|1413.26|1417.8|1415.8|1409.47|1407.47|0
1754337000000|2025-08-04 19:50:00|1415.49|1413.49|1418.34|1416.34|1419.01|1417.01|1413.1|1411.1|0
1754337300000|2025-08-04 19:55:00|1418.57|1416.57|1419.32|1417.32|1423.49|1421.49|1415.57|1413.57|0
1754337600000|2025-08-04 20:00:00|1420.47|1418.47|1421.17|1419.17|1422.32|1420.32|1415.33|1413.33|0
1754337900000|2025-08-04 20:05:00|1424.81|1422.81|1426.93|1424.93|1428.1|1426.1|1419.74|1417.74|0
1754338200000|2025-08-04 20:10:00|1426.7|1424.7|1427.29|1425.29|1427.96|1425.96|1425.81|1423.81|0
1754338500000|2025-08-04 20:15:00|1427.52|1425.52|1427.16|1425.16|1428.52|1426.52|1427.16|1425.16|0
1754338800000|2025-08-04 20:20:00|1427.73|1425.73|1428.96|1426.96|1429.31|1427.31|1427.16|1425.16|0
1754339100000|2025-08-04 20:25:00|1428.73|1426.73|1428.21|1426.21|1428.96|1426.96|1428.14|1426.14|0
1754339400000|2025-08-04 20:30:00|1428.53|1426.53|1430.27|1428.27|1430.43|1428.43|1428.19|1426.19|0
1754339700000|2025-08-04 20:35:00|1430.5|1428.5|1430.82|1428.82|1431.31|1429.31|1429.62|1427.62|0
1754340000000|2025-08-04 20:40:00|1430.68|1428.68|1431|1429|1431.23|1429.23|1429.9|1427.9|0
1754340300000|2025-08-04 20:45:00|1430.77|1428.77|1431.6|1429.6|1431.97|1429.97|1430.27|1428.27|0
1754340600000|2025-08-04 20:50:00|1431.37|1429.37|1431.2|1429.2|1431.63|1429.63|1429.94|1427.94|0
1754340900000|2025-08-04 20:55:00|1431.5|1428.9|1432.88|1430.28|1433.11|1430.51|1431.27|1428.67|0
1754341200000|2025-08-04 21:00:00|1432.74|1430.14|1432.38|1429.78|1432.93|1430.33|1432.36|1429.76|0
1754341500000|2025-08-04 21:05:00|1432.41|1429.81|1432.41|1429.81|1432.84|1430.24|1432.25|1429.65|0
1754341800000|2025-08-04 21:10:00|1432.21|1429.61|1432.12|1429.52|1432.41|1429.81|1431.53|1428.93|0
1754342100000|2025-08-04 21:15:00|1432.08|1429.48|1431.74|1429.14|1432.24|1429.64|1431.74|1429.14|0
1754342400000|2025-08-04 21:20:00|1432.11|1429.51|1431.78|1429.18|1432.11|1429.51|1431.53|1428.93|0
1754342700000|2025-08-04 21:25:00|1431.9|1429.3|1432.37|1429.77|1432.62|1430.02|1431.9|1429.3|0
1754343000000|2025-08-04 21:30:00|1432.54|1429.94|1433.21|1430.61|1433.76|1431.16|1432.54|1429.94|0
1754343300000|2025-08-04 21:35:00|1433.09|1430.49|1432.29|1429.69|1433.55|1430.95|1432.29|1429.69|0
1754343600000|2025-08-04 21:40:00|1432.16|1429.56|1432.71|1430.11|1432.87|1430.27|1431.99|1429.39|0
1754343900000|2025-08-04 21:45:00|1432.73|1430.13|1432.49|1429.89|1432.73|1430.13|1432.47|1429.87|0
1754344200000|2025-08-04 21:50:00|1432.53|1429.93|1432.51|1429.91|1432.95|1430.35|1432.35|1429.75|0
1754344500000|2025-08-04 21:55:00|1432.56|1429.96|1432.97|1430.37|1433.06|1430.46|1432.56|1429.96|0
1754344800000|2025-08-04 22:00:00|1434.37|1431.77|1431.15|1428.55|1434.37|1431.77|1430|1427.4|0
1754345100000|2025-08-04 22:05:00|1431.26|1428.66|1430.46|1427.86|1431.49|1428.89|1430.23|1427.63|0
1754345400000|2025-08-04 22:10:00|1430.69|1428.09|1430.45|1427.85|1431.61|1429.01|1430.22|1427.62|0
1754345700000|2025-08-04 22:15:00|1430.22|1427.62|1431.14|1428.54|1431.14|1428.54|1429.99|1427.39|0
1754346000000|2025-08-04 22:20:00|1431.37|1428.77|1430.68|1428.08|1431.37|1428.77|1429.76|1427.16|0
1754346300000|2025-08-04 22:25:00|1430.45|1427.85|1428.61|1426.01|1430.45|1427.85|1428.38|1425.78|0
1754346600000|2025-08-04 22:30:00|1428.72|1426.12|1427.69|1425.09|1429.07|1426.47|1427.23|1424.63|0
1754346900000|2025-08-04 22:35:00|1427.8|1425.2|1427.92|1425.32|1428.95|1426.35|1427.69|1425.09|0
1754347200000|2025-08-04 22:40:00|1427.69|1425.09|1428.15|1425.55|1428.15|1425.55|1426.77|1424.17|0
1754347500000|2025-08-04 22:45:00|1427.92|1425.32|1428.38|1425.78|1428.84|1426.24|1427.69|1425.09|0
1754347800000|2025-08-04 22:50:00|1428.26|1425.66|1428.84|1426.24|1428.95|1426.35|1427.46|1424.86|0
1754348100000|2025-08-04 22:55:00|1429.07|1426.47|1428.37|1425.77|1429.07|1426.47|1428.37|1425.77|0
1754348400000|2025-08-04 23:00:00|1428.6|1426|1428.37|1425.77|1429.06|1426.46|1428.37|1425.77|0
1754348700000|2025-08-04 23:05:00|1428.14|1425.54|1429.75|1427.15|1429.98|1427.38|1427.91|1425.31|0
1754349000000|2025-08-04 23:10:00|1429.98|1427.38|1430.67|1428.07|1430.67|1428.07|1429.52|1426.92|0
1754349300000|2025-08-04 23:15:00|1430.44|1427.84|1430.67|1428.07|1432.28|1429.68|1430.44|1427.84|0
1754349600000|2025-08-04 23:20:00|1429.98|1427.38|1428.14|1425.54|1429.98|1427.38|1427.91|1425.31|0
1754349900000|2025-08-04 23:25:00|1428.37|1425.77|1428.14|1425.54|1428.37|1425.77|1427.68|1425.08|0
1754350200000|2025-08-04 23:30:00|1427.91|1425.31|1427.22|1424.62|1428.14|1425.54|1426.18|1423.58|0
1754350500000|2025-08-04 23:35:00|1427.33|1424.73|1426.52|1423.92|1427.45|1424.85|1426.18|1423.58|0
1754350800000|2025-08-04 23:40:00|1426.75|1424.15|1428.36|1425.76|1428.36|1425.76|1426.75|1424.15|0
1754351100000|2025-08-04 23:45:00|1428.59|1425.99|1427.44|1424.84|1428.93|1426.33|1426.52|1423.92|0
1754351400000|2025-08-04 23:50:00|1427.55|1424.95|1426.75|1424.15|1427.9|1425.3|1426.52|1423.92|0
1754351700000|2025-08-04 23:55:00|1426.63|1424.03|1427.78|1425.18|1428.13|1425.53|1426.52|1423.92|0
1754352000000|2025-08-05 00:00:00|1427.44|1424.84|1426.63|1424.03|1427.44|1424.84|1425.83|1423.23|0
1754352300000|2025-08-05 00:05:00|1426.52|1423.92|1426.75|1424.15|1427.67|1425.07|1426.4|1423.8|0
1754352600000|2025-08-05 00:10:00|1426.63|1424.03|1426.06|1423.46|1426.75|1424.15|1425.37|1422.77|0
1754352900000|2025-08-05 00:15:00|1425.83|1423.23|1425.04|1423.04|1426.88|1424.88|1424.96|1422.96|0
1754353200000|2025-08-05 00:20:00|1424.81|1422.81|1425.56|1423.56|1425.77|1423.77|1424.16|1422.16|0
1754353500000|2025-08-05 00:25:00|1425.79|1423.79|1426.25|1424.25|1426.73|1424.73|1425.07|1423.07|0
1754353800000|2025-08-05 00:30:00|1426.48|1424.48|1426.49|1424.49|1427.52|1425.52|1426.25|1424.25|0
1754354100000|2025-08-05 00:35:00|1426.72|1424.72|1428.78|1426.78|1429.09|1427.09|1426.49|1424.49|0
1754354400000|2025-08-05 00:40:00|1428.5|1426.5|1430.08|1428.08|1431.09|1429.09|1428.1|1426.1|0
1754354700000|2025-08-05 00:45:00|1430.31|1428.31|1435.49|1433.49|1438.14|1436.14|1430.08|1428.08|0
1754355000000|2025-08-05 00:50:00|1435.84|1433.84|1430.7|1428.7|1435.84|1433.84|1428.32|1426.32|0
1754355300000|2025-08-05 00:55:00|1430.59|1428.59|1431.89|1429.89|1432.28|1430.28|1429.72|1427.72|0
1754355600000|2025-08-05 01:00:00|1432.08|1430.08|1431.81|1429.81|1432.83|1430.83|1431.04|1429.04|0
1754355900000|2025-08-05 01:05:00|1431.8|1429.8|1435.38|1433.38|1435.66|1433.66|1430.95|1428.95|0
1754356200000|2025-08-05 01:10:00|1435.03|1433.03|1432.27|1430.27|1435.03|1433.03|1431.04|1429.04|0
1754356500000|2025-08-05 01:15:00|1432.75|1430.75|1431.51|1429.51|1432.75|1430.75|1428.7|1426.7|0
1754356800000|2025-08-05 01:20:00|1431.63|1429.63|1430.23|1428.23|1431.63|1429.63|1429.83|1427.83|0
1754357100000|2025-08-05 01:25:00|1430.29|1428.29|1430.62|1428.62|1430.84|1428.84|1428.53|1426.53|0
1754357400000|2025-08-05 01:30:00|1430.73|1428.73|1429.96|1427.96|1431.35|1429.35|1429.27|1427.27|0
1754357700000|2025-08-05 01:35:00|1429.84|1427.84|1429.59|1427.59|1430.29|1428.29|1428.48|1426.48|0
1754358000000|2025-08-05 01:40:00|1429.82|1427.82|1431.37|1429.37|1431.49|1429.49|1429.77|1427.77|0
1754358300000|2025-08-05 01:45:00|1431.49|1429.49|1430.86|1428.86|1431.67|1429.67|1429.93|1427.93|0
1754358600000|2025-08-05 01:50:00|1430.63|1428.63|1429.79|1427.79|1431.7|1429.7|1429.56|1427.56|0
1754358900000|2025-08-05 01:55:00|1429.84|1427.84|1428.37|1426.37|1429.9|1427.9|1427.87|1425.87|0
1754359200000|2025-08-05 02:00:00|1428.3|1426.3|1428.76|1426.76|1429.06|1427.06|1427.79|1425.79|0
1754359500000|2025-08-05 02:05:00|1428.65|1426.65|1428.81|1426.81|1429.41|1427.41|1428.51|1426.51|0
1754359800000|2025-08-05 02:10:00|1429.04|1427.04|1428.58|1426.58|1429.59|1427.59|1428.46|1426.46|0
1754360100000|2025-08-05 02:15:00|1428.08|1426.08|1427.74|1425.74|1428.57|1426.57|1427.22|1425.22|0
1754360400000|2025-08-05 02:20:00|1427.86|1425.86|1428.05|1426.05|1428.38|1426.38|1427.19|1425.19|0
1754360700000|2025-08-05 02:25:00|1428.17|1426.17|1427.75|1425.75|1428.23|1426.23|1427.51|1425.51|0
1754361000000|2025-08-05 02:30:00|1427.71|1425.71|1429.48|1427.48|1429.48|1427.48|1427.47|1425.47|0
1754361300000|2025-08-05 02:35:00|1429.32|1427.32|1429.33|1427.33|1430.4|1428.4|1429.29|1427.29|0
1754361600000|2025-08-05 02:40:00|1429.55|1427.55|1428.34|1426.34|1429.56|1427.56|1428.21|1426.21|0
1754361900000|2025-08-05 02:45:00|1428.27|1426.27|1428.95|1426.95|1429.21|1427.21|1428.15|1426.15|0
1754362200000|2025-08-05 02:50:00|1429.12|1427.12|1428.31|1426.31|1429.39|1427.39|1428.22|1426.22|0
1754362500000|2025-08-05 02:55:00|1428.37|1426.37|1428.83|1426.83|1428.97|1426.97|1427.48|1425.48|0
1754362800000|2025-08-05 03:00:00|1429.06|1427.06|1428.41|1426.41|1429.35|1427.35|1427.92|1425.92|0
1754363100000|2025-08-05 03:05:00|1428.29|1426.29|1428.48|1426.48|1428.48|1426.48|1426.71|1424.71|0
1754363400000|2025-08-05 03:10:00|1428.29|1426.29|1428.39|1426.39|1428.67|1426.67|1427.81|1425.81|0
1754363700000|2025-08-05 03:15:00|1428.27|1426.27|1429.04|1427.04|1429.32|1427.32|1428.16|1426.16|0
1754364000000|2025-08-05 03:20:00|1429.14|1427.14|1427.64|1425.64|1429.14|1427.14|1427.13|1425.13|0
1754364300000|2025-08-05 03:25:00|1427.69|1425.69|1428.25|1426.25|1428.66|1426.66|1426.38|1424.38|0
1754364600000|2025-08-05 03:30:00|1428.71|1426.71|1430.43|1428.43|1430.94|1428.94|1427.96|1425.96|0
1754364900000|2025-08-05 03:35:00|1430.32|1428.32|1430.56|1428.56|1431.66|1429.66|1430.02|1428.02|0
1754365200000|2025-08-05 03:40:00|1430.32|1428.32|1430.56|1428.56|1430.84|1428.84|1430.09|1428.09|0
1754365500000|2025-08-05 03:45:00|1430.68|1428.68|1430.06|1428.06|1431.44|1429.44|1430.06|1428.06|0
1754365800000|2025-08-05 03:50:00|1429.83|1427.83|1430.73|1428.73|1430.99|1428.99|1429.62|1427.62|0
1754366100000|2025-08-05 03:55:00|1430.84|1428.84|1428.85|1426.85|1431.3|1429.3|1428.43|1426.43|0
1754366400000|2025-08-05 04:00:00|1428.36|1426.36|1428.6|1426.6|1428.83|1426.83|1427.76|1425.76|0
1754366700000|2025-08-05 04:05:00|1428.35|1426.35|1428.25|1426.25|1428.91|1426.91|1427.55|1425.55|0
1754367000000|2025-08-05 04:10:00|1428.02|1426.02|1427.51|1425.51|1428.02|1426.02|1427.06|1425.06|0
1754367300000|2025-08-05 04:15:00|1427.54|1425.54|1427.48|1425.48|1427.97|1425.97|1427.08|1425.08|0
1754367600000|2025-08-05 04:20:00|1427.63|1425.63|1427.67|1425.67|1427.97|1425.97|1427.08|1425.08|0
1754367900000|2025-08-05 04:25:00|1427.9|1425.9|1428.73|1426.73|1429.32|1427.32|1427.21|1425.21|0
1754368200000|2025-08-05 04:30:00|1429.07|1427.07|1429.46|1427.46|1429.85|1427.85|1428.44|1426.44|0
1754368500000|2025-08-05 04:35:00|1429.34|1427.34|1429.3|1427.3|1430.16|1428.16|1428.67|1426.67|0
1754368800000|2025-08-05 04:40:00|1429.68|1427.68|1429.53|1427.53|1430.04|1428.04|1429.19|1427.19|0
1754369100000|2025-08-05 04:45:00|1429.38|1427.38|1430.15|1428.15|1430.29|1428.29|1429.15|1427.15|0
1754369400000|2025-08-05 04:50:00|1430.03|1428.03|1430.62|1428.62|1430.88|1428.88|1429.94|1427.94|0
1754369700000|2025-08-05 04:55:00|1430.73|1428.73|1431.79|1429.79|1431.85|1429.85|1430.42|1428.42|0
1754370000000|2025-08-05 05:00:00|1432.02|1430.02|1432.66|1430.66|1433.26|1431.26|1431.79|1429.79|0
1754370300000|2025-08-05 05:05:00|1432.89|1430.89|1431.6|1429.6|1432.92|1430.92|1431.38|1429.38|0
1754370600000|2025-08-05 05:10:00|1431.83|1429.83|1431.64|1429.64|1432.03|1430.03|1431.18|1429.18|0
1754370900000|2025-08-05 05:15:00|1431.53|1429.53|1430.03|1428.03|1431.81|1429.81|1429.55|1427.55|0
1754371200000|2025-08-05 05:20:00|1429.8|1427.8|1431.79|1429.79|1432|1430|1429.8|1427.8|0
1754371500000|2025-08-05 05:25:00|1431.56|1429.56|1433.06|1431.06|1433.29|1431.29|1431.33|1429.33|0
1754371800000|2025-08-05 05:30:00|1433.29|1431.29|1433.13|1431.13|1433.46|1431.46|1432.55|1430.55|0
1754372100000|2025-08-05 05:35:00|1433.01|1431.01|1433.06|1431.06|1433.37|1431.37|1432.63|1430.63|0
1754372400000|2025-08-05 05:40:00|1432.83|1430.83|1432.77|1430.77|1433.52|1431.52|1432.54|1430.54|0
1754372700000|2025-08-05 05:45:00|1433.12|1431.12|1433.36|1431.36|1433.68|1431.68|1432.79|1430.79|0
1754373000000|2025-08-05 05:50:00|1433.47|1431.47|1432.78|1430.78|1433.63|1431.63|1432.54|1430.54|0
1754373300000|2025-08-05 05:55:00|1433.02|1431.02|1432.36|1430.36|1433.02|1431.02|1431.9|1429.9|0
1754373600000|2025-08-05 06:00:00|1432.48|1430.48|1432.48|1430.48|1432.77|1430.77|1431.22|1429.22|0
1754373900000|2025-08-05 06:05:00|1432.59|1430.59|1433.15|1431.15|1433.15|1431.15|1431.62|1429.62|0
1754374200000|2025-08-05 06:10:00|1433.38|1431.38|1433.77|1431.77|1433.98|1431.98|1432.79|1430.79|0
1754374500000|2025-08-05 06:15:00|1434|1432|1434.74|1432.74|1435.16|1433.16|1433.48|1431.48|0
1754374800000|2025-08-05 06:20:00|1434.97|1432.97|1433.67|1431.67|1435.47|1433.47|1433.36|1431.36|0
1754375100000|2025-08-05 06:25:00|1433.04|1431.04|1432.9|1430.9|1434.22|1432.22|1432.52|1430.52|0
1754375400000|2025-08-05 06:30:00|1432.78|1430.78|1434.29|1432.29|1435.2|1433.2|1432.54|1430.54|0
1754375700000|2025-08-05 06:35:00|1434.4|1432.4|1435.98|1433.98|1436.23|1434.23|1434.07|1432.07|0
1754376000000|2025-08-05 06:40:00|1436.09|1434.09|1436.96|1434.96|1437.59|1435.59|1435.76|1433.76|0
1754376300000|2025-08-05 06:45:00|1436.97|1434.97|1437.06|1435.06|1437.93|1435.93|1436.28|1434.28|0
1754376600000|2025-08-05 06:50:00|1436.83|1434.83|1436.69|1434.69|1437.45|1435.45|1436.33|1434.33|0
1754376900000|2025-08-05 06:55:00|1436.81|1434.81|1436.95|1434.95|1436.97|1434.97|1435.44|1433.44|0
1754377200000|2025-08-05 07:00:00|1436.48|1434.48|1436.17|1434.17|1436.76|1434.76|1434.87|1432.87|0
1754377500000|2025-08-05 07:05:00|1436.06|1434.06|1437.17|1435.17|1439.49|1437.49|1435.94|1433.94|0
1754377800000|2025-08-05 07:10:00|1437.06|1435.06|1434.47|1432.47|1437.47|1435.47|1434.04|1432.04|0
1754378100000|2025-08-05 07:15:00|1434.58|1432.58|1433.77|1431.77|1435.47|1433.47|1433.49|1431.49|0
1754378400000|2025-08-05 07:20:00|1433.89|1431.89|1431.42|1429.42|1434|1432|1431.42|1429.42|0
1754378700000|2025-08-05 07:25:00|1431.19|1429.19|1430.67|1428.67|1431.57|1429.57|1429.75|1427.75|0
1754379000000|2025-08-05 07:30:00|1430.44|1428.44|1429.44|1427.44|1432.65|1430.65|1429.43|1427.43|0
1754379300000|2025-08-05 07:35:00|1429.21|1427.21|1427.68|1425.68|1430.24|1428.24|1426.52|1424.52|0
1754379600000|2025-08-05 07:40:00|1427.45|1425.45|1429.8|1427.8|1429.8|1427.8|1427.07|1425.07|0
1754379900000|2025-08-05 07:45:00|1429.57|1427.57|1425.64|1423.64|1430.8|1428.8|1425.58|1423.58|0
1754380200000|2025-08-05 07:50:00|1425.41|1423.41|1425.38|1423.38|1427.02|1425.02|1424.65|1422.65|0
1754380500000|2025-08-05 07:55:00|1425.61|1423.61|1424.62|1422.62|1426.54|1424.54|1424.28|1422.28|0
1754380800000|2025-08-05 08:00:00|1424.97|1422.97|1424.87|1422.87|1427.26|1425.26|1424.44|1422.44|0
1754381100000|2025-08-05 08:05:00|1425.08|1423.08|1423.61|1421.61|1426.55|1424.55|1422.89|1420.89|0
1754381400000|2025-08-05 08:10:00|1423.84|1421.84|1422.69|1420.69|1425.43|1423.43|1422.57|1420.57|0
1754381700000|2025-08-05 08:15:00|1422.92|1420.92|1423.94|1421.94|1424.94|1422.94|1422.48|1420.48|0
1754382000000|2025-08-05 08:20:00|1424.17|1422.17|1426.58|1424.58|1426.66|1424.66|1424.03|1422.03|0
1754382300000|2025-08-05 08:25:00|1426.81|1424.81|1428.08|1426.08|1428.91|1426.91|1422.05|1420.05|0
1754382600000|2025-08-05 08:30:00|1427.97|1425.97|1426.52|1424.52|1428.55|1426.55|1426.07|1424.07|0
1754382900000|2025-08-05 08:35:00|1426.45|1424.45|1425.94|1423.94|1426.65|1424.65|1425.76|1423.76|0
1754383200000|2025-08-05 08:40:00|1426.17|1424.17|1426.46|1424.46|1427.86|1425.86|1425.9|1423.9|0
1754383500000|2025-08-05 08:45:00|1426.57|1424.57|1426.77|1424.77|1427.19|1425.19|1425.89|1423.89|0
1754383800000|2025-08-05 08:50:00|1426.74|1424.74|1426.42|1424.42|1427.07|1425.07|1426.12|1424.12|0
1754384100000|2025-08-05 08:55:00|1426.31|1424.31|1426.57|1424.57|1426.94|1424.94|1425.91|1423.91|0
1754384400000|2025-08-05 09:00:00|1426.8|1424.8|1426.45|1424.45|1427.75|1425.75|1425.66|1423.66|0
1754384700000|2025-08-05 09:05:00|1426.47|1424.47|1427.59|1425.59|1428.08|1426.08|1426.21|1424.21|0
1754385000000|2025-08-05 09:10:00|1427.36|1425.36|1427.4|1425.4|1427.7|1425.7|1426.61|1424.61|0
1754385300000|2025-08-05 09:15:00|1427.17|1425.17|1427.59|1425.59|1427.84|1425.84|1427.1|1425.1|0
1754385600000|2025-08-05 09:20:00|1427.48|1425.48|1427.75|1425.75|1428.42|1426.42|1427.23|1425.23|0
1754385900000|2025-08-05 09:25:00|1427.86|1425.86|1427.16|1425.16|1427.98|1425.98|1427.16|1425.16|0
1754386200000|2025-08-05 09:30:00|1427.35|1425.35|1428.2|1426.2|1428.49|1426.49|1426.84|1424.84|0
1754386500000|2025-08-05 09:35:00|1428.06|1426.06|1430.76|1428.76|1431.01|1429.01|1428.03|1426.03|0
1754386800000|2025-08-05 09:40:00|1430.83|1428.83|1429.63|1427.63|1430.83|1428.83|1429.32|1427.32|0
1754387100000|2025-08-05 09:45:00|1429.4|1427.4|1428.37|1426.37|1429.75|1427.75|1428.37|1426.37|0
1754387400000|2025-08-05 09:50:00|1428.38|1426.38|1427.25|1425.25|1428.74|1426.74|1427.25|1425.25|0
1754387700000|2025-08-05 09:55:00|1427.58|1425.58|1428.45|1426.45|1428.65|1426.65|1427.38|1425.38|0
1754388000000|2025-08-05 10:00:00|1428.56|1426.56|1429.93|1427.93|1430.2|1428.2|1428.33|1426.33|0
1754388300000|2025-08-05 10:05:00|1430.16|1428.16|1432.97|1430.97|1434.44|1432.44|1430.16|1428.16|0
1754388600000|2025-08-05 10:10:00|1433.08|1431.08|1433.2|1431.2|1433.76|1431.76|1432.71|1430.71|0
1754388900000|2025-08-05 10:15:00|1432.97|1430.97|1432.66|1430.66|1434.56|1432.56|1432.66|1430.66|0
1754389200000|2025-08-05 10:20:00|1432.43|1430.43|1433.11|1431.11|1433.57|1431.57|1432.24|1430.24|0
1754389500000|2025-08-05 10:25:00|1433.57|1431.57|1434.01|1432.01|1436.08|1434.08|1432.89|1430.89|0
1754389800000|2025-08-05 10:30:00|1434.12|1432.12|1432.26|1430.26|1434.84|1432.84|1431.26|1429.26|0
1754390100000|2025-08-05 10:35:00|1432.03|1430.03|1432.18|1430.18|1433.12|1431.12|1431.8|1429.8|0
1754390400000|2025-08-05 10:40:00|1432.23|1430.23|1433.59|1431.59|1434.13|1432.13|1431.7|1429.7|0
1754390700000|2025-08-05 10:45:00|1433.73|1431.73|1434.63|1432.63|1434.68|1432.68|1433.45|1431.45|0
1754391000000|2025-08-05 10:50:00|1434.62|1432.62|1435.53|1433.53|1436.11|1434.11|1434.5|1432.5|0
1754391300000|2025-08-05 10:55:00|1435.76|1433.76|1435.28|1433.28|1436.44|1434.44|1434.58|1432.58|0
1754391600000|2025-08-05 11:00:00|1435.14|1433.14|1433.96|1431.96|1435.22|1433.22|1433.42|1431.42|0
1754391900000|2025-08-05 11:05:00|1434.23|1432.23|1435.25|1433.25|1435.62|1433.62|1433.6|1431.6|0
1754392200000|2025-08-05 11:10:00|1435.26|1433.26|1435.16|1433.16|1435.84|1433.84|1434.25|1432.25|0
1754392500000|2025-08-05 11:15:00|1434.65|1432.65|1435.9|1433.9|1435.9|1433.9|1433.79|1431.79|0
1754392800000|2025-08-05 11:20:00|1435.26|1433.26|1435.14|1433.14|1435.66|1433.66|1434.04|1432.04|0
1754393100000|2025-08-05 11:25:00|1435.03|1433.03|1433.3|1431.3|1435.14|1433.14|1432.78|1430.78|0
1754393400000|2025-08-05 11:30:00|1433.18|1431.18|1432.86|1430.86|1433.18|1431.18|1429.64|1427.64|0
1754393700000|2025-08-05 11:35:00|1432.72|1430.72|1431.28|1429.28|1433.89|1431.89|1430.92|1428.92|0
1754394000000|2025-08-05 11:40:00|1431.16|1429.16|1433.48|1431.48|1434.31|1432.31|1431|1429|0
1754394300000|2025-08-05 11:45:00|1433.71|1431.71|1434.5|1432.5|1436.76|1434.76|1433.48|1431.48|0
1754394600000|2025-08-05 11:50:00|1434.36|1432.36|1434.48|1432.48|1434.92|1432.92|1432.69|1430.69|0
1754394900000|2025-08-05 11:55:00|1434.68|1432.68|1434.4|1432.4|1435.09|1433.09|1433.9|1431.9|0
1754395200000|2025-08-05 12:00:00|1434.86|1432.86|1434.92|1432.92|1435.06|1433.06|1432.3|1430.3|0
1754395500000|2025-08-05 12:05:00|1435.15|1433.15|1433.53|1431.53|1435.15|1433.15|1433.06|1431.06|0
1754395800000|2025-08-05 12:10:00|1433.07|1431.07|1437.54|1435.54|1438.55|1436.55|1433.07|1431.07|0
1754396100000|2025-08-05 12:15:00|1438.26|1436.26|1431.21|1429.21|1438.39|1436.39|1425.29|1423.29|0
1754396400000|2025-08-05 12:20:00|1431.1|1429.1|1431.87|1429.87|1432.99|1430.99|1427.94|1425.94|0
1754396700000|2025-08-05 12:25:00|1431.41|1429.41|1430.09|1428.09|1432.6|1430.6|1428.6|1426.6|0
1754397000000|2025-08-05 12:30:00|1429.94|1427.94|1428.38|1426.38|1430.31|1428.31|1427.28|1425.28|0
1754397300000|2025-08-05 12:35:00|1428.49|1426.49|1428.78|1426.78|1430.13|1428.13|1428.18|1426.18|0
1754397600000|2025-08-05 12:40:00|1428.8|1426.8|1428.86|1426.86|1429.39|1427.39|1428.31|1426.31|0
1754397900000|2025-08-05 12:45:00|1428.79|1426.79|1427.15|1425.15|1431.34|1429.34|1426.33|1424.33|0
1754398200000|2025-08-05 12:50:00|1427.24|1425.24|1427.33|1425.33|1430|1428|1426.32|1424.32|0
1754398500000|2025-08-05 12:55:00|1427.05|1425.05|1426.45|1424.45|1428.75|1426.75|1426.24|1424.24|0
1754398800000|2025-08-05 13:00:00|1426.69|1424.69|1426.7|1424.7|1429.24|1427.24|1425.56|1423.56|0
1754399100000|2025-08-05 13:05:00|1425.51|1423.51|1424.85|1422.85|1427.42|1425.42|1424.85|1422.85|0
1754399400000|2025-08-05 13:10:00|1424.39|1422.39|1423.99|1421.99|1425.78|1423.78|1423.04|1421.04|0
1754399700000|2025-08-05 13:15:00|1424.54|1422.54|1427.92|1425.92|1428.15|1426.15|1423.54|1421.54|0
1754400000000|2025-08-05 13:20:00|1427.46|1425.46|1424.46|1421.86|1427.46|1425.46|1424.39|1421.86|0
1754400300000|2025-08-05 13:25:00|1424.23|1421.63|1426.99|1424.39|1427.45|1424.85|1423.54|1420.94|0
1754400600000|2025-08-05 13:30:00|1423.99|1421.99|1422.13|1420.13|1425.7|1423.7|1421.53|1419.53|0
1754400900000|2025-08-05 13:35:00|1421.9|1419.9|1429.3|1427.3|1430.51|1428.51|1421.9|1419.9|0
1754401200000|2025-08-05 13:40:00|1429.53|1427.53|1428.52|1426.52|1431.63|1429.63|1426.03|1424.03|0
1754401500000|2025-08-05 13:45:00|1429.55|1427.55|1432.13|1430.13|1434.13|1432.13|1429.04|1427.04|0
1754401800000|2025-08-05 13:50:00|1431.67|1429.67|1430.98|1428.98|1432.03|1430.03|1428.2|1426.2|0
1754402100000|2025-08-05 13:55:00|1431.21|1429.21|1427.92|1425.92|1431.51|1429.51|1425.29|1423.29|0
1754402400000|2025-08-05 14:00:00|1428.38|1426.38|1416.51|1414.51|1428.38|1426.38|1416.28|1414.28|0
1754402700000|2025-08-05 14:05:00|1416.28|1414.28|1417.87|1415.87|1419.21|1417.21|1413.57|1411.57|0
1754403000000|2025-08-05 14:10:00|1418.33|1416.33|1414.02|1412.02|1420.34|1418.34|1410.42|1408.42|0
1754403300000|2025-08-05 14:15:00|1414.94|1412.94|1413.5|1411.5|1417.91|1415.91|1410.38|1408.38|0
1754403600000|2025-08-05 14:20:00|1412.81|1410.81|1407.1|1405.1|1414.68|1412.68|1406.85|1404.85|0
1754403900000|2025-08-05 14:25:00|1407.32|1405.32|1409.51|1407.51|1409.88|1407.88|1403.52|1401.52|0
1754404200000|2025-08-05 14:30:00|1409.06|1407.06|1402.9|1400.9|1411.2|1409.2|1402.22|1400.22|0
1754404500000|2025-08-05 14:35:00|1402.44|1400.44|1398.35|1396.35|1402.46|1400.46|1394|1392|0
1754404800000|2025-08-05 14:40:00|1398.12|1396.12|1391.24|1389.24|1401.27|1399.27|1389.51|1387.51|0
1754405100000|2025-08-05 14:45:00|1391.01|1389.01|1381.22|1379.22|1393.49|1391.49|1381.22|1379.22|0
1754405400000|2025-08-05 14:50:00|1381.68|1379.68|1391.36|1388.96|1391.36|1388.96|1381.63|1379.23|0
1754405700000|2025-08-05 14:55:00|1390.68|1388.28|1391.81|1389.41|1392.46|1390.06|1386.45|1384.05|0
1754406000000|2025-08-05 15:00:00|1391.36|1388.96|1393.67|1391.27|1396.5|1394.1|1387.47|1385.07|0
1754406300000|2025-08-05 15:05:00|1394.13|1391.73|1395.58|1393.18|1398.93|1396.53|1393.3|1390.9|0
1754406600000|2025-08-05 15:10:00|1395.12|1392.72|1396.96|1394.56|1398|1395.6|1390.29|1387.89|0
1754406900000|2025-08-05 15:15:00|1397.19|1394.79|1393.66|1391.26|1398.24|1395.84|1391.99|1389.59|0
1754407200000|2025-08-05 15:20:00|1394.35|1391.95|1392.25|1389.85|1397.4|1395|1390.13|1387.73|0
1754407500000|2025-08-05 15:25:00|1392.02|1389.62|1391.91|1389.51|1395.4|1393|1388.28|1385.88|0
1754407800000|2025-08-05 15:30:00|1391.68|1389.28|1390.53|1388.13|1396.84|1394.44|1386.71|1384.31|0
1754408100000|2025-08-05 15:35:00|1390.31|1387.91|1387.48|1385.08|1391.86|1389.46|1384.87|1382.47|0
1754408400000|2025-08-05 15:40:00|1387.14|1384.74|1388.72|1386.32|1389.93|1387.53|1382.88|1380.48|0
1754408700000|2025-08-05 15:45:00|1388.95|1386.55|1388.78|1386.38|1394.6|1392.2|1386.44|1384.04|0
1754409000000|2025-08-05 15:50:00|1388.09|1385.69|1389.89|1387.49|1390.2|1387.8|1385.24|1382.84|0
1754409300000|2025-08-05 15:55:00|1389.66|1387.26|1392.6|1390.2|1393.02|1390.62|1389.29|1386.89|0
1754409600000|2025-08-05 16:00:00|1392.37|1389.97|1394.62|1392.22|1397.16|1394.76|1387.21|1384.81|0
1754409900000|2025-08-05 16:05:00|1394.39|1391.99|1395.85|1393.45|1401.98|1399.58|1394.39|1391.99|0
1754410200000|2025-08-05 16:10:00|1395.5|1393.1|1397.52|1395.12|1402.1|1399.7|1393.21|1390.81|0
1754410500000|2025-08-05 16:15:00|1397.29|1394.89|1399.39|1396.99|1399.91|1397.51|1397.29|1394.89|0
1754410800000|2025-08-05 16:20:00|1399.62|1397.22|1398.76|1396.36|1403.05|1400.65|1398.23|1395.83|0
1754411100000|2025-08-05 16:25:00|1398.99|1396.59|1400.95|1398.55|1404.6|1402.2|1398.76|1396.36|0
1754411400000|2025-08-05 16:30:00|1400.49|1398.09|1403.31|1400.91|1407.01|1404.61|1400.49|1398.09|0
1754411700000|2025-08-05 16:35:00|1403.54|1401.14|1400.21|1397.81|1403.58|1401.18|1396.68|1394.28|0
1754412000000|2025-08-05 16:40:00|1400.32|1397.92|1395.81|1393.41|1400.37|1397.97|1393.87|1391.47|0
1754412300000|2025-08-05 16:45:00|1395.58|1393.18|1393.7|1391.3|1395.58|1393.18|1389.76|1387.36|0
1754412600000|2025-08-05 16:50:00|1393.93|1391.53|1401.4|1399|1401.63|1399.23|1393.55|1391.15|0
1754412900000|2025-08-05 16:55:00|1401.86|1399.46|1399.87|1397.47|1404.91|1402.51|1399.12|1396.72|0
1754413200000|2025-08-05 17:00:00|1399.65|1397.25|1399.36|1396.96|1403.17|1400.77|1397.38|1394.98|0
1754413500000|2025-08-05 17:05:00|1399.59|1397.19|1401.41|1399.01|1401.91|1399.51|1396.3|1393.9|0
1754413800000|2025-08-05 17:10:00|1401.18|1398.78|1404.97|1402.57|1404.97|1402.57|1401.18|1398.78|0
1754414100000|2025-08-05 17:15:00|1404.74|1402.34|1403.61|1401.21|1405.96|1403.56|1399.61|1397.21|0
1754414400000|2025-08-05 17:20:00|1403.24|1400.84|1403.81|1401.41|1403.81|1401.41|1401.99|1399.59|0
1754414700000|2025-08-05 17:25:00|1403.69|1401.29|1406.83|1404.43|1407.65|1405.25|1403.28|1400.88|0
1754415000000|2025-08-05 17:30:00|1406.94|1404.54|1405.92|1403.52|1408.16|1405.76|1405.38|1402.98|0
1754415300000|2025-08-05 17:35:00|1405.69|1403.29|1409.65|1407.25|1409.85|1407.45|1404.89|1402.49|0
1754415600000|2025-08-05 17:40:00|1409.42|1407.02|1409.2|1406.8|1409.87|1407.47|1408.49|1406.09|0
1754415900000|2025-08-05 17:45:00|1409.09|1406.69|1411.09|1408.69|1412.13|1409.73|1409.08|1406.68|0
1754416200000|2025-08-05 17:50:00|1411.32|1408.92|1410.85|1408.45|1411.59|1409.19|1410.05|1407.65|0
1754416500000|2025-08-05 17:55:00|1411.08|1408.68|1410.68|1408.28|1414.54|1412.14|1410.55|1408.15|0
1754416800000|2025-08-05 18:00:00|1410.45|1408.05|1408.82|1406.42|1412.22|1409.82|1407.51|1405.11|0
1754417100000|2025-08-05 18:05:00|1408.71|1406.31|1407.67|1405.27|1410.32|1407.92|1407.22|1404.82|0
1754417400000|2025-08-05 18:10:00|1407.44|1405.04|1403.9|1401.9|1407.44|1405.22|1403.9|1401.9|0
1754417700000|2025-08-05 18:15:00|1404.36|1402.36|1401.52|1399.52|1404.36|1402.36|1395.91|1393.91|0
1754418000000|2025-08-05 18:20:00|1401.98|1399.98|1398.47|1396.47|1402.21|1400.21|1398.02|1396.02|0
1754418300000|2025-08-05 18:25:00|1398.7|1396.7|1397.18|1395.18|1399.87|1397.87|1396.63|1394.63|0
1754418600000|2025-08-05 18:30:00|1397.64|1395.64|1397.07|1395.07|1400.57|1398.57|1392.44|1390.44|0
1754418900000|2025-08-05 18:35:00|1397.3|1395.3|1396.67|1394.67|1397.53|1395.53|1394.58|1392.58|0
1754419200000|2025-08-05 18:40:00|1396.45|1394.45|1396.02|1394.02|1397.26|1395.26|1394.05|1392.05|0
1754419500000|2025-08-05 18:45:00|1396.14|1394.14|1395.93|1393.93|1398.41|1396.41|1392.13|1390.13|0
1754419800000|2025-08-05 18:50:00|1396.27|1394.27|1393.5|1391.5|1396.39|1394.39|1389.94|1387.94|0
1754420100000|2025-08-05 18:55:00|1393.27|1391.27|1394.97|1392.97|1395.36|1393.36|1390.95|1388.95|0
1754420400000|2025-08-05 19:00:00|1395.08|1393.08|1398.75|1396.75|1398.75|1396.75|1394.46|1392.46|0
1754420700000|2025-08-05 19:05:00|1398.52|1396.52|1397.94|1395.94|1398.98|1396.98|1396.1|1394.1|0
1754421000000|2025-08-05 19:10:00|1398.05|1396.05|1398.67|1396.67|1400.53|1398.53|1396.05|1394.05|0
1754421300000|2025-08-05 19:15:00|1398.9|1396.9|1398.79|1396.79|1402.37|1400.37|1396.52|1394.52|0
1754421600000|2025-08-05 19:20:00|1399.25|1397.25|1400.83|1398.83|1401.22|1399.22|1398.59|1396.59|0
1754421900000|2025-08-05 19:25:00|1400.6|1398.6|1399.76|1397.76|1400.83|1398.83|1393.97|1391.97|0
1754422200000|2025-08-05 19:30:00|1399.99|1397.99|1399.02|1397.02|1400.48|1398.48|1395.29|1393.29|0
1754422500000|2025-08-05 19:35:00|1399.25|1397.25|1396.69|1394.69|1400.35|1398.35|1395.8|1393.8|0
1754422800000|2025-08-05 19:40:00|1397.14|1395.14|1393.89|1391.89|1397.37|1395.37|1393.25|1391.25|0
1754423100000|2025-08-05 19:45:00|1393.66|1391.66|1392.69|1390.69|1395.72|1393.72|1392.12|1390.12|0
1754423400000|2025-08-05 19:50:00|1392.7|1390.7|1393.85|1391.85|1396.95|1394.95|1390.32|1388.32|0
1754423700000|2025-08-05 19:55:00|1392.82|1390.82|1395.34|1393.34|1395.34|1393.34|1389.4|1387.4|0
1754424000000|2025-08-05 20:00:00|1396.03|1394.03|1394.06|1392.06|1396.48|1394.48|1389.64|1387.64|0
1754424300000|2025-08-05 20:05:00|1393.83|1391.83|1393.83|1391.83|1394.55|1392.55|1390.88|1388.88|0
1754424600000|2025-08-05 20:10:00|1393.6|1391.6|1394.56|1392.56|1395.05|1393.05|1393.29|1391.29|0
1754424900000|2025-08-05 20:15:00|1393.87|1391.87|1396.61|1394.61|1398.16|1396.16|1392.73|1390.73|0
1754425200000|2025-08-05 20:20:00|1396.65|1394.65|1389.66|1387.66|1396.88|1394.88|1389.66|1387.66|0
1754425500000|2025-08-05 20:25:00|1389.89|1387.89|1390.59|1388.59|1390.59|1388.59|1387.99|1385.99|0
1754425800000|2025-08-05 20:30:00|1390.82|1388.82|1388.19|1386.19|1390.82|1388.82|1386.95|1384.95|0
1754426100000|2025-08-05 20:35:00|1388.42|1386.42|1388.71|1386.71|1389.36|1387.36|1387.65|1385.65|0
1754426400000|2025-08-05 20:40:00|1388.55|1386.55|1389.82|1387.82|1389.82|1387.82|1387.85|1385.85|0
1754426700000|2025-08-05 20:45:00|1390.05|1388.05|1390.41|1388.41|1391.18|1389.18|1389.3|1387.3|0
1754427000000|2025-08-05 20:50:00|1390.49|1388.49|1391.64|1389.64|1391.93|1389.93|1390.25|1388.25|0
1754427300000|2025-08-05 20:55:00|1391.94|1389.34|1390.38|1387.78|1392.39|1389.79|1388.96|1386.36|0
1754427600000|2025-08-05 21:00:00|1390.12|1387.52|1389.75|1387.15|1390.21|1387.61|1388.96|1386.36|0
1754427900000|2025-08-05 21:05:00|1389.92|1387.32|1390.38|1387.78|1390.38|1387.78|1389.83|1387.23|0
1754428200000|2025-08-05 21:10:00|1390.42|1387.82|1390.76|1388.16|1390.8|1388.2|1390.38|1387.78|0
1754428500000|2025-08-05 21:15:00|1390.42|1387.82|1390.34|1387.74|1390.46|1387.86|1390.3|1387.7|0
1754428800000|2025-08-05 21:20:00|1390.3|1387.7|1391.43|1388.83|1391.47|1388.87|1390.3|1387.7|0
1754429100000|2025-08-05 21:25:00|1391.22|1388.62|1391.85|1389.25|1392.51|1389.91|1390.8|1388.2|0
1754429400000|2025-08-05 21:30:00|1391.76|1389.16|1391.09|1388.49|1391.76|1389.16|1391.09|1388.49|0
1754429700000|2025-08-05 21:35:00|1391.26|1388.66|1390.12|1387.52|1391.26|1388.66|1389.62|1387.02|0
1754430000000|2025-08-05 21:40:00|1390.2|1387.6|1390.54|1387.94|1390.75|1388.15|1390.2|1387.6|0
1754430300000|2025-08-05 21:45:00|1390.58|1387.98|1390.36|1387.76|1390.59|1387.99|1389.27|1386.67|0
1754430600000|2025-08-05 21:50:00|1390.35|1387.75|1389.52|1386.92|1390.35|1387.75|1389.52|1386.92|0
1754430900000|2025-08-05 21:55:00|1389.54|1386.94|1389.56|1386.96|1390.12|1387.52|1388.91|1386.31|0
1754431200000|2025-08-05 22:00:00|1390.21|1387.61|1387|1384.4|1393.64|1391.04|1386.31|1383.71|0
1754431500000|2025-08-05 22:05:00|1387.57|1384.97|1383.11|1380.51|1387.8|1385.2|1382.88|1380.28|0
1754431800000|2025-08-05 22:10:00|1383.33|1380.73|1382.65|1380.05|1385.85|1383.25|1382.42|1379.82|0
1754432100000|2025-08-05 22:15:00|1382.76|1380.16|1382.87|1380.27|1385.16|1382.56|1381.15|1378.55|0
1754432400000|2025-08-05 22:20:00|1383.1|1380.5|1387.22|1384.62|1387.22|1384.62|1380.59|1377.99|0
1754432700000|2025-08-05 22:25:00|1387.45|1384.85|1386.31|1383.71|1388.14|1385.54|1384.47|1381.87|0
1754433000000|2025-08-05 22:30:00|1386.76|1384.16|1386.87|1384.27|1387.68|1385.08|1385.62|1383.02|0
1754433300000|2025-08-05 22:35:00|1386.99|1384.39|1387.1|1384.5|1388.14|1385.54|1386.76|1384.16|0
1754433600000|2025-08-05 22:40:00|1386.99|1384.39|1387.45|1384.85|1387.91|1385.31|1386.53|1383.93|0
1754433900000|2025-08-05 22:45:00|1387.33|1384.73|1387.67|1385.07|1388.36|1385.76|1386.99|1384.39|0
1754434200000|2025-08-05 22:50:00|1387.9|1385.3|1388.01|1385.41|1388.82|1386.22|1387.56|1384.96|0
1754434500000|2025-08-05 22:55:00|1388.13|1385.53|1389.28|1386.68|1389.73|1387.13|1388.13|1385.53|0
1754434800000|2025-08-05 23:00:00|1389.05|1386.45|1389.27|1386.67|1389.5|1386.9|1387.67|1385.07|0
1754435100000|2025-08-05 23:05:00|1389.5|1386.9|1389.04|1386.44|1389.5|1386.9|1388.36|1385.76|0
1754435400000|2025-08-05 23:10:00|1388.92|1386.32|1389.73|1387.13|1389.73|1387.13|1388.59|1385.99|0
1754435700000|2025-08-05 23:15:00|1389.84|1387.24|1391.33|1388.73|1392.02|1389.42|1389.73|1387.13|0
1754436000000|2025-08-05 23:20:00|1391.56|1388.96|1389.73|1387.13|1391.56|1388.96|1389.73|1387.13|0
1754436300000|2025-08-05 23:25:00|1389.84|1387.24|1388.81|1386.21|1390.19|1387.59|1388.46|1385.86|0
1754436600000|2025-08-05 23:30:00|1389.04|1386.44|1386.86|1384.26|1389.27|1386.67|1386.29|1383.69|0
1754436900000|2025-08-05 23:35:00|1386.98|1384.38|1388.58|1385.98|1389.04|1386.44|1386.4|1383.8|0
1754437200000|2025-08-05 23:40:00|1388.46|1385.86|1390.64|1388.04|1390.64|1388.04|1388.46|1385.86|0
1754437500000|2025-08-05 23:45:00|1390.75|1388.15|1388|1385.4|1391.33|1388.73|1387.77|1385.17|0
1754437800000|2025-08-05 23:50:00|1388.12|1385.52|1386.51|1383.91|1388.35|1385.75|1386.51|1383.91|0
1754438100000|2025-08-05 23:55:00|1386.62|1384.02|1383.99|1381.39|1386.74|1384.14|1383.76|1381.16|0
1754438400000|2025-08-06 00:00:00|1383.54|1380.94|1389.03|1386.43|1389.95|1387.35|1383.54|1380.94|0
1754438700000|2025-08-06 00:05:00|1388.57|1385.97|1388.57|1385.97|1389.26|1386.66|1387.43|1384.83|0
1754439000000|2025-08-06 00:10:00|1388.8|1386.2|1388.8|1386.2|1390.51|1387.91|1386.97|1384.37|0
1754439300000|2025-08-06 00:15:00|1389.03|1386.43|1387.24|1385.24|1390.28|1387.87|1386.83|1384.83|0
1754439600000|2025-08-06 00:20:00|1387.01|1385.01|1389.79|1387.79|1389.82|1387.82|1386.78|1384.78|0
1754439900000|2025-08-06 00:25:00|1389.9|1387.9|1389.62|1387.62|1390.25|1388.25|1388.19|1386.19|0
1754440200000|2025-08-06 00:30:00|1389.4|1387.4|1389.68|1387.68|1391.56|1389.56|1387.11|1385.11|0
1754440500000|2025-08-06 00:35:00|1389.91|1387.91|1390.54|1388.54|1391.71|1389.71|1388.05|1386.05|0
1754440800000|2025-08-06 00:40:00|1390.42|1388.42|1389.7|1387.7|1390.42|1388.42|1387.63|1385.63|0
1754441100000|2025-08-06 00:45:00|1389.47|1387.47|1388.71|1386.71|1390.3|1388.3|1388.25|1386.25|0
1754441400000|2025-08-06 00:50:00|1388.82|1386.82|1387.97|1385.97|1389.43|1387.43|1387.86|1385.86|0
1754441700000|2025-08-06 00:55:00|1387.86|1385.86|1387.84|1385.84|1388.48|1386.48|1386.33|1384.33|0
1754442000000|2025-08-06 01:00:00|1387.79|1385.79|1387.85|1385.85|1388.68|1386.68|1386.4|1384.4|0
1754442300000|2025-08-06 01:05:00|1388.08|1386.08|1388.13|1386.13|1388.97|1386.97|1387.37|1385.37|0
1754442600000|2025-08-06 01:10:00|1388|1386|1389.08|1387.08|1389.14|1387.14|1386.12|1384.12|0
1754442900000|2025-08-06 01:15:00|1388.62|1386.62|1387.83|1385.83|1389.03|1387.03|1386.81|1384.81|0
1754443200000|2025-08-06 01:20:00|1387.79|1385.79|1388.26|1386.26|1388.88|1386.88|1387.56|1385.56|0
1754443500000|2025-08-06 01:25:00|1387.93|1385.93|1387.93|1385.93|1388.77|1386.77|1387.27|1385.27|0
1754443800000|2025-08-06 01:30:00|1387.7|1385.7|1390.56|1388.56|1391.11|1389.11|1387.7|1385.7|0
1754444100000|2025-08-06 01:35:00|1390.67|1388.67|1393.83|1391.83|1394.41|1392.41|1390.44|1388.44|0
1754444400000|2025-08-06 01:40:00|1393.86|1391.86|1395.1|1393.1|1398.04|1396.04|1393.56|1391.56|0
1754444700000|2025-08-06 01:45:00|1395.11|1393.11|1392.76|1390.76|1395.8|1393.8|1392.42|1390.42|0
1754445000000|2025-08-06 01:50:00|1392.53|1390.53|1396.34|1394.34|1397.5|1395.5|1392.41|1390.41|0
1754445300000|2025-08-06 01:55:00|1396.46|1394.46|1399.48|1397.48|1399.88|1397.88|1396.46|1394.46|0
1754445600000|2025-08-06 02:00:00|1399.36|1397.36|1398.68|1396.68|1399.93|1397.93|1397.56|1395.56|0
1754445900000|2025-08-06 02:05:00|1398.45|1396.45|1397.71|1395.71|1398.72|1396.72|1397.63|1395.63|0
1754446200000|2025-08-06 02:10:00|1397.94|1395.94|1397.87|1395.87|1398.66|1396.66|1396.77|1394.77|0
1754446500000|2025-08-06 02:15:00|1397.41|1395.41|1401.29|1399.29|1401.29|1399.29|1397.41|1395.41|0
1754446800000|2025-08-06 02:20:00|1400.78|1398.78|1401.95|1399.95|1403.03|1401.03|1400.55|1398.55|0
1754447100000|2025-08-06 02:25:00|1401.49|1399.49|1402.69|1400.69|1402.72|1400.72|1401.2|1399.2|0
1754447400000|2025-08-06 02:30:00|1402.58|1400.58|1404.79|1402.79|1406.17|1404.17|1402.58|1400.58|0
1754447700000|2025-08-06 02:35:00|1404.87|1402.87|1403.85|1401.85|1405.56|1403.56|1403.1|1401.1|0
1754448000000|2025-08-06 02:40:00|1403.73|1401.73|1405.81|1403.81|1405.92|1403.92|1403.22|1401.22|0
1754448300000|2025-08-06 02:45:00|1405.69|1403.69|1403.05|1401.05|1405.81|1403.81|1402.8|1400.8|0
1754448600000|2025-08-06 02:50:00|1402.82|1400.82|1402.6|1400.6|1403.53|1401.53|1402.08|1400.08|0
1754448900000|2025-08-06 02:55:00|1402.81|1400.81|1403.5|1401.5|1403.85|1401.85|1402.33|1400.33|0
1754449200000|2025-08-06 03:00:00|1403.27|1401.27|1402.58|1400.58|1403.96|1401.96|1402.07|1400.07|0
1754449500000|2025-08-06 03:05:00|1402.31|1400.31|1403.06|1401.06|1403.71|1401.71|1401.96|1399.96|0
1754449800000|2025-08-06 03:10:00|1402.95|1400.95|1401.05|1399.05|1403.75|1401.75|1400.93|1398.93|0
1754450100000|2025-08-06 03:15:00|1400.59|1398.59|1402.84|1400.84|1403.15|1401.15|1400.28|1398.28|0
1754450400000|2025-08-06 03:20:00|1402.72|1400.72|1402.66|1400.66|1404.75|1402.75|1402.64|1400.64|0
1754450700000|2025-08-06 03:25:00|1402.78|1400.78|1403.17|1401.17|1403.17|1401.17|1401.63|1399.63|0
1754451000000|2025-08-06 03:30:00|1403.28|1401.28|1405.22|1403.22|1405.22|1403.22|1402.69|1400.69|0
1754451300000|2025-08-06 03:35:00|1404.62|1402.62|1404.34|1402.34|1405.51|1403.51|1403.75|1401.75|0
1754451600000|2025-08-06 03:40:00|1404.22|1402.22|1403.46|1401.46|1404.59|1402.59|1402.88|1400.88|0
1754451900000|2025-08-06 03:45:00|1403.34|1401.34|1404.43|1402.43|1405.09|1403.09|1403.11|1401.11|0
1754452200000|2025-08-06 03:50:00|1404.39|1402.39|1404.87|1402.87|1405.04|1403.04|1403.96|1401.96|0
1754452500000|2025-08-06 03:55:00|1405.1|1403.1|1404.43|1402.43|1405.1|1403.1|1404.42|1402.42|0
1754452800000|2025-08-06 04:00:00|1404.54|1402.54|1406.02|1404.02|1406.58|1404.58|1404.54|1402.54|0
1754453100000|2025-08-06 04:05:00|1405.79|1403.79|1405.76|1403.76|1406.18|1404.18|1405.51|1403.51|0
1754453400000|2025-08-06 04:10:00|1405.71|1403.71|1405.58|1403.58|1406.07|1404.07|1405.19|1403.19|0
1754453700000|2025-08-06 04:15:00|1405.7|1403.7|1404.18|1402.18|1406.32|1404.32|1404.18|1402.18|0
1754454000000|2025-08-06 04:20:00|1404.39|1402.39|1405.38|1403.38|1406.56|1404.56|1404.39|1402.39|0
1754454300000|2025-08-06 04:25:00|1405.49|1403.49|1405.62|1403.62|1405.93|1403.93|1404.69|1402.69|0
1754454600000|2025-08-06 04:30:00|1405.74|1403.74|1406.03|1404.03|1406.98|1404.98|1405.4|1403.4|0
1754454900000|2025-08-06 04:35:00|1405.14|1403.14|1405.57|1403.57|1406.03|1404.03|1404.49|1402.49|0
1754455200000|2025-08-06 04:40:00|1405.59|1403.59|1404.53|1402.53|1405.65|1403.65|1404.21|1402.21|0
1754455500000|2025-08-06 04:45:00|1404.3|1402.3|1405.09|1403.09|1405.09|1403.09|1403.96|1401.96|0
1754455800000|2025-08-06 04:50:00|1404.9|1402.9|1405.63|1403.63|1405.87|1403.87|1404.9|1402.9|0
1754456100000|2025-08-06 04:55:00|1405.74|1403.74|1405.7|1403.7|1405.93|1403.93|1404.87|1402.87|0
1754456400000|2025-08-06 05:00:00|1405.93|1403.93|1404.45|1402.45|1406.89|1404.89|1404.16|1402.16|0
1754456700000|2025-08-06 05:05:00|1404.44|1402.44|1404.74|1402.74|1405.32|1403.32|1404.11|1402.11|0
1754457000000|2025-08-06 05:10:00|1404.85|1402.85|1404.82|1402.82|1405.38|1403.38|1404.26|1402.26|0
1754457300000|2025-08-06 05:15:00|1404.93|1402.93|1405.16|1403.16|1405.49|1403.49|1404.59|1402.59|0
1754457600000|2025-08-06 05:20:00|1404.93|1402.93|1405.56|1403.56|1406.18|1404.18|1404.93|1402.93|0
1754457900000|2025-08-06 05:25:00|1405.59|1403.59|1407.01|1405.01|1407.36|1405.36|1405.59|1403.59|0
1754458200000|2025-08-06 05:30:00|1407.19|1405.19|1410.95|1408.95|1412.08|1410.08|1406.65|1404.65|0
1754458500000|2025-08-06 05:35:00|1411.18|1409.18|1411.66|1409.66|1411.66|1409.66|1409.14|1407.14|0
1754458800000|2025-08-06 05:40:00|1411.34|1409.34|1412.71|1410.71|1412.71|1410.71|1411.34|1409.34|0
1754459100000|2025-08-06 05:45:00|1412.69|1410.69|1411.5|1409.5|1413.7|1411.7|1411.5|1409.5|0
1754459400000|2025-08-06 05:50:00|1411.84|1409.84|1411.3|1409.3|1412|1410|1410.52|1408.52|0
1754459700000|2025-08-06 05:55:00|1411.9|1409.9|1410.85|1408.85|1411.9|1409.9|1410.75|1408.75|0
1754460000000|2025-08-06 06:00:00|1411.11|1409.11|1411.86|1409.86|1412.47|1410.47|1410.26|1408.26|0
1754460300000|2025-08-06 06:05:00|1412.09|1410.09|1410.92|1408.92|1412.64|1410.64|1410.92|1408.92|0
1754460600000|2025-08-06 06:10:00|1410.69|1408.69|1410.51|1408.51|1411.3|1409.3|1409.78|1407.78|0
1754460900000|2025-08-06 06:15:00|1410.74|1408.74|1413.26|1411.26|1413.68|1411.68|1410.27|1408.27|0
1754461200000|2025-08-06 06:20:00|1413.38|1411.38|1411.98|1409.98|1413.99|1411.99|1411.54|1409.54|0
1754461500000|2025-08-06 06:25:00|1412.21|1410.21|1414.52|1412.52|1414.98|1412.98|1411.88|1409.88|0
1754461800000|2025-08-06 06:30:00|1413.45|1411.45|1415.04|1413.04|1415.9|1413.9|1412.99|1410.99|0
1754462100000|2025-08-06 06:35:00|1414.95|1412.95|1414.86|1412.86|1416.37|1414.37|1414.67|1412.67|0
1754462400000|2025-08-06 06:40:00|1414.97|1412.97|1413.93|1411.93|1415.1|1413.1|1413.61|1411.61|0
1754462700000|2025-08-06 06:45:00|1414.05|1412.05|1413.94|1411.94|1415.47|1413.47|1413.46|1411.46|0
1754463000000|2025-08-06 06:50:00|1414.17|1412.17|1414.08|1412.08|1414.5|1412.5|1413.45|1411.45|0
1754463300000|2025-08-06 06:55:00|1414.07|1412.07|1412.31|1410.31|1414.3|1412.3|1411.18|1409.18|0
1754463600000|2025-08-06 07:00:00|1411.9|1409.9|1414.44|1412.44|1414.88|1412.88|1411.9|1409.9|0
1754463900000|2025-08-06 07:05:00|1414.73|1412.73|1413.56|1411.56|1415.4|1413.4|1413.07|1411.07|0
1754464200000|2025-08-06 07:10:00|1413.38|1411.38|1419.71|1417.71|1420.24|1418.24|1413.26|1411.26|0
1754464500000|2025-08-06 07:15:00|1419.82|1417.82|1417.16|1415.16|1420.35|1418.35|1416.86|1414.86|0
1754464800000|2025-08-06 07:20:00|1417.39|1415.39|1416.44|1414.44|1417.87|1415.87|1415.72|1413.72|0
1754465100000|2025-08-06 07:25:00|1416.33|1414.33|1417.14|1415.14|1417.99|1415.99|1416.13|1414.13|0
1754465400000|2025-08-06 07:30:00|1417.03|1415.03|1417.35|1415.35|1418.48|1416.48|1416.73|1414.73|0
1754465700000|2025-08-06 07:35:00|1417.13|1415.13|1418.82|1416.82|1418.99|1416.99|1416.39|1414.39|0
1754466000000|2025-08-06 07:40:00|1418.94|1416.94|1419.3|1417.3|1419.86|1417.86|1418.47|1416.47|0
1754466300000|2025-08-06 07:45:00|1419.53|1417.53|1418.34|1416.34|1419.53|1417.53|1418.19|1416.19|0
1754466600000|2025-08-06 07:50:00|1418.4|1416.4|1418.89|1416.89|1419.26|1417.26|1416.79|1414.79|0
1754466900000|2025-08-06 07:55:00|1418.66|1416.66|1420.53|1418.53|1420.65|1418.65|1418.48|1416.48|0
1754467200000|2025-08-06 08:00:00|1420.63|1418.63|1418.17|1416.17|1420.63|1418.63|1416.41|1414.41|0
1754467500000|2025-08-06 08:05:00|1418.42|1416.42|1418.99|1416.99|1421.2|1419.2|1418.17|1416.17|0
1754467800000|2025-08-06 08:10:00|1418.87|1416.87|1417.34|1415.34|1419.57|1417.57|1416.88|1414.88|0
1754468100000|2025-08-06 08:15:00|1416.98|1414.98|1414.98|1412.98|1417.34|1415.34|1413.84|1411.84|0
1754468400000|2025-08-06 08:20:00|1414.96|1412.96|1413.49|1411.49|1415.42|1413.42|1413.35|1411.35|0
1754468700000|2025-08-06 08:25:00|1413.99|1411.99|1413.11|1411.11|1415.15|1413.15|1413.11|1411.11|0
1754469000000|2025-08-06 08:30:00|1413.77|1411.77|1414.41|1412.41|1414.64|1412.64|1412.7|1410.7|0
1754469300000|2025-08-06 08:35:00|1414.7|1412.7|1413.12|1411.12|1414.95|1412.95|1412.77|1410.77|0
1754469600000|2025-08-06 08:40:00|1413|1411|1408.67|1406.67|1413.14|1411.14|1407.92|1405.92|0
1754469900000|2025-08-06 08:45:00|1408.9|1406.9|1409.75|1407.75|1411.45|1409.45|1408.87|1406.87|0
1754470200000|2025-08-06 08:50:00|1409.49|1407.49|1408.03|1406.03|1411.39|1409.39|1408.03|1406.03|0
1754470500000|2025-08-06 08:55:00|1408.35|1406.35|1410|1408|1411.22|1409.22|1407.9|1405.9|0
1754470800000|2025-08-06 09:00:00|1409.82|1407.82|1410.63|1408.63|1411.34|1409.34|1409.59|1407.59|0
1754471100000|2025-08-06 09:05:00|1410.14|1408.14|1411.27|1409.27|1411.38|1409.38|1408.88|1406.88|0
1754471400000|2025-08-06 09:10:00|1411.25|1409.25|1411.98|1409.98|1412.16|1410.16|1410.08|1408.08|0
1754471700000|2025-08-06 09:15:00|1411.88|1409.88|1410.63|1408.63|1411.88|1409.88|1410.63|1408.63|0
1754472000000|2025-08-06 09:20:00|1410.2|1408.2|1409.57|1407.57|1411.4|1409.4|1407.89|1405.89|0
1754472300000|2025-08-06 09:25:00|1409.77|1407.77|1407.54|1405.54|1410.39|1408.39|1406.6|1404.6|0
1754472600000|2025-08-06 09:30:00|1407.07|1405.07|1407.17|1405.17|1408.14|1406.14|1406.11|1404.11|0
1754472900000|2025-08-06 09:35:00|1407.18|1405.18|1405.14|1403.14|1407.18|1405.18|1404.51|1402.51|0
1754473200000|2025-08-06 09:40:00|1405.08|1403.08|1404.68|1402.68|1406.15|1404.15|1403.83|1401.83|0
1754473500000|2025-08-06 09:45:00|1404.92|1402.92|1403.59|1401.59|1405.03|1403.03|1403.27|1401.27|0
1754473800000|2025-08-06 09:50:00|1403.62|1401.62|1404.89|1402.89|1404.96|1402.96|1403.46|1401.46|0
1754474100000|2025-08-06 09:55:00|1404.61|1402.61|1405.06|1403.06|1405.07|1403.07|1402.52|1400.52|0
1754474400000|2025-08-06 10:00:00|1405.18|1403.18|1401.56|1399.56|1405.52|1403.52|1401.33|1399.33|0
1754474700000|2025-08-06 10:05:00|1401.79|1399.79|1402.12|1400.12|1402.77|1400.77|1401.08|1399.08|0
1754475000000|2025-08-06 10:10:00|1402|1400|1406.86|1404.86|1407.32|1405.32|1402|1400|0
1754475300000|2025-08-06 10:15:00|1406.96|1404.96|1402.77|1400.77|1407.41|1405.41|1402.43|1400.43|0
1754475600000|2025-08-06 10:20:00|1402.89|1400.89|1403.99|1401.99|1405.71|1403.71|1400.98|1398.98|0
1754475900000|2025-08-06 10:25:00|1404.1|1402.1|1406.22|1404.22|1406.74|1404.74|1402.86|1400.86|0
1754476200000|2025-08-06 10:30:00|1406.33|1404.33|1405.75|1403.75|1406.44|1404.44|1404.43|1402.43|0
1754476500000|2025-08-06 10:35:00|1405.63|1403.63|1405.26|1403.26|1406.4|1404.4|1403.62|1401.62|0
1754476800000|2025-08-06 10:40:00|1405.28|1403.28|1400.71|1398.71|1405.28|1403.28|1400.71|1398.71|0
1754477100000|2025-08-06 10:45:00|1401.01|1399.01|1397.36|1395.36|1401.32|1399.32|1397.11|1395.11|0
1754477400000|2025-08-06 10:50:00|1397.24|1395.24|1402.3|1400.3|1402.3|1400.3|1397.24|1395.24|0
1754477700000|2025-08-06 10:55:00|1402.07|1400.07|1402.77|1400.77|1405.11|1403.11|1401.9|1399.9|0
1754478000000|2025-08-06 11:00:00|1403.8|1401.8|1405.5|1403.5|1407.28|1405.28|1402.31|1400.31|0
1754478300000|2025-08-06 11:05:00|1405.27|1403.27|1406.34|1404.34|1406.34|1404.34|1402.46|1400.46|0
1754478600000|2025-08-06 11:10:00|1405.74|1403.74|1404.65|1402.65|1407.13|1405.13|1403|1401|0
1754478900000|2025-08-06 11:15:00|1405.09|1403.09|1404.3|1402.3|1405.66|1403.66|1403.46|1401.46|0
1754479200000|2025-08-06 11:20:00|1404.34|1402.34|1404.46|1402.46|1406.24|1404.24|1403.85|1401.85|0
1754479500000|2025-08-06 11:25:00|1404.23|1402.23|1404.23|1402.23|1404.39|1402.39|1402.41|1400.41|0
1754479800000|2025-08-06 11:30:00|1404.34|1402.34|1404.88|1402.88|1407.23|1405.23|1404.34|1402.34|0
1754480100000|2025-08-06 11:35:00|1405.14|1403.14|1404.91|1402.91|1405.67|1403.67|1403.86|1401.86|0
1754480400000|2025-08-06 11:40:00|1404.53|1402.53|1405.81|1403.81|1405.9|1403.9|1402.9|1400.9|0
1754480700000|2025-08-06 11:45:00|1405.53|1403.53|1405.95|1403.95|1406.46|1404.46|1404.13|1402.13|0
1754481000000|2025-08-06 11:50:00|1406.06|1404.06|1404.44|1402.44|1406.26|1404.26|1403.55|1401.55|0
1754481300000|2025-08-06 11:55:00|1404.21|1402.21|1404.09|1402.09|1404.83|1402.83|1403.04|1401.04|0
1754481600000|2025-08-06 12:00:00|1403.79|1401.79|1401.17|1399.17|1405.65|1403.65|1400.95|1398.95|0
1754481900000|2025-08-06 12:05:00|1401.29|1399.29|1399.58|1397.58|1401.29|1399.29|1398.52|1396.52|0
1754482200000|2025-08-06 12:10:00|1399.68|1397.68|1397.14|1395.14|1399.76|1397.76|1397.02|1395.02|0
1754482500000|2025-08-06 12:15:00|1396.91|1394.91|1401.81|1399.81|1401.81|1399.81|1396.91|1394.91|0
1754482800000|2025-08-06 12:20:00|1402.13|1400.13|1402.67|1400.67|1404.61|1402.61|1401.7|1399.7|0
1754483100000|2025-08-06 12:25:00|1402.56|1400.56|1399.41|1397.41|1402.56|1400.56|1399.07|1397.07|0
1754483400000|2025-08-06 12:30:00|1399.29|1397.29|1400.95|1398.95|1402.48|1400.48|1396.93|1394.93|0
1754483700000|2025-08-06 12:35:00|1401.06|1399.06|1400.25|1398.25|1402.78|1400.78|1400.1|1398.1|0
1754484000000|2025-08-06 12:40:00|1400.59|1398.59|1401.8|1399.8|1402.24|1400.24|1400.1|1398.1|0
1754484300000|2025-08-06 12:45:00|1401.57|1399.57|1403.14|1401.14|1403.44|1401.44|1401.35|1399.35|0
1754484600000|2025-08-06 12:50:00|1403.36|1401.36|1402.37|1400.37|1403.72|1401.72|1400.34|1398.34|0
1754484900000|2025-08-06 12:55:00|1402.6|1400.6|1403.41|1401.41|1405.69|1403.69|1402.6|1400.6|0
1754485200000|2025-08-06 13:00:00|1403.64|1401.64|1403.92|1401.92|1404.87|1402.87|1402.78|1400.78|0
1754485500000|2025-08-06 13:05:00|1403.81|1401.81|1404.93|1402.93|1405.45|1403.45|1403.06|1401.06|0
1754485800000|2025-08-06 13:10:00|1405.16|1403.16|1407.23|1405.23|1407.47|1405.47|1404.48|1402.48|0
1754486100000|2025-08-06 13:15:00|1407.46|1405.46|1405.85|1403.85|1407.46|1405.46|1405.74|1403.74|0
1754486400000|2025-08-06 13:20:00|1405.97|1403.97|1403.45|1400.85|1406.62|1404.62|1402.05|1400.05|0
1754486700000|2025-08-06 13:25:00|1403.68|1401.08|1401.16|1398.56|1404.14|1401.54|1400.93|1398.33|0
1754487000000|2025-08-06 13:30:00|1398.4|1396.4|1402.45|1400.45|1403.21|1401.21|1394.96|1392.96|0
1754487300000|2025-08-06 13:35:00|1401.99|1399.99|1394.01|1392.01|1403.32|1401.32|1392.45|1390.45|0
1754487600000|2025-08-06 13:40:00|1393.89|1391.89|1399.1|1397.1|1399.1|1397.1|1392.52|1390.52|0
1754487900000|2025-08-06 13:45:00|1400.25|1398.25|1402.31|1400.31|1405.17|1403.17|1394.99|1392.99|0
1754488200000|2025-08-06 13:50:00|1402.08|1400.08|1408.28|1406.28|1408.28|1406.28|1392.2|1390.2|0
1754488500000|2025-08-06 13:55:00|1408.97|1406.97|1398.38|1396.38|1409.2|1407.2|1398.14|1396.14|0
1754488800000|2025-08-06 14:00:00|1398.72|1396.72|1410.63|1408.63|1410.63|1408.63|1397.81|1395.81|0
1754489100000|2025-08-06 14:05:00|1410.86|1408.86|1413.71|1411.71|1413.91|1411.91|1406.5|1404.5|0
1754489400000|2025-08-06 14:10:00|1413.48|1411.48|1403.2|1401.2|1413.48|1411.48|1403.2|1401.2|0
1754489700000|2025-08-06 14:15:00|1402.97|1400.97|1402.52|1400.52|1406.03|1404.03|1400.25|1398.25|0
1754490000000|2025-08-06 14:20:00|1402.18|1400.18|1393.26|1391.26|1404.82|1402.82|1388.48|1386.48|0
1754490300000|2025-08-06 14:25:00|1393.03|1391.03|1399.5|1397.5|1399.5|1397.5|1391.25|1389.25|0
1754490600000|2025-08-06 14:30:00|1398.36|1396.36|1398.13|1396.13|1398.36|1396.36|1389.63|1387.63|0
1754490900000|2025-08-06 14:35:00|1397.57|1395.57|1407.94|1405.94|1409.01|1407.01|1397|1395|0
1754491200000|2025-08-06 14:40:00|1407.48|1405.48|1408.99|1406.99|1409.99|1407.99|1404.12|1402.12|0
1754491500000|2025-08-06 14:45:00|1409.22|1407.22|1409.34|1407.34|1411.99|1409.99|1407.72|1405.72|0
1754491800000|2025-08-06 14:50:00|1408.65|1406.65|1412.82|1410.82|1413.05|1411.05|1405.43|1403.43|0
1754492100000|2025-08-06 14:55:00|1413.05|1411.05|1416.51|1414.51|1417.02|1415.02|1413.05|1411.05|0
1754492400000|2025-08-06 15:00:00|1416.74|1414.74|1414.83|1412.83|1417.86|1415.86|1413.89|1411.89|0
1754492700000|2025-08-06 15:05:00|1414.6|1412.6|1416.17|1414.17|1416.17|1414.17|1412.68|1410.68|0
1754493000000|2025-08-06 15:10:00|1415.71|1413.71|1417.02|1415.02|1417.63|1415.63|1408.29|1406.29|0
1754493300000|2025-08-06 15:15:00|1416.79|1414.79|1420.22|1418.22|1420.76|1418.76|1416.67|1414.67|0
1754493600000|2025-08-06 15:20:00|1420.45|1418.45|1422.87|1420.87|1424.54|1422.54|1419.7|1417.7|0
1754493900000|2025-08-06 15:25:00|1423.1|1421.1|1426.6|1424.6|1427.46|1425.46|1422.65|1420.65|0
1754494200000|2025-08-06 15:30:00|1426.37|1424.37|1429.41|1427.41|1432.59|1430.59|1425.26|1423.26|0
1754494500000|2025-08-06 15:35:00|1429.64|1427.64|1424.2|1422.2|1433.22|1431.22|1422.79|1420.79|0
1754494800000|2025-08-06 15:40:00|1424.43|1422.43|1426.85|1424.85|1427.95|1425.95|1419.89|1417.89|0
1754495100000|2025-08-06 15:45:00|1427.08|1425.08|1429.37|1427.37|1429.97|1427.97|1427.01|1425.01|0
1754495400000|2025-08-06 15:50:00|1429.83|1427.83|1434.04|1432.04|1435.54|1433.54|1429.25|1427.25|0
1754495700000|2025-08-06 15:55:00|1433.81|1431.81|1433.3|1431.3|1435.3|1433.3|1431.83|1429.83|0
1754496000000|2025-08-06 16:00:00|1433.53|1431.53|1434.42|1432.42|1434.47|1432.47|1431.07|1429.07|0
1754496300000|2025-08-06 16:05:00|1434.31|1432.31|1434.01|1432.01|1435.3|1433.3|1433.13|1431.13|0
1754496600000|2025-08-06 16:10:00|1434.24|1432.24|1432.17|1430.17|1434.52|1432.52|1430.89|1428.89|0
1754496900000|2025-08-06 16:15:00|1431.8|1429.8|1433.03|1431.03|1433.26|1431.26|1431.11|1429.11|0
1754497200000|2025-08-06 16:20:00|1432.79|1430.79|1431.05|1429.05|1434.25|1432.25|1430.19|1428.19|0
1754497500000|2025-08-06 16:25:00|1431.28|1429.28|1430.97|1428.97|1431.65|1429.65|1428.85|1426.85|0
1754497800000|2025-08-06 16:30:00|1430.6|1428.6|1429.98|1427.98|1430.71|1428.71|1428.64|1426.64|0
1754498100000|2025-08-06 16:35:00|1430.04|1428.04|1431.33|1429.33|1435.91|1433.91|1430.04|1428.04|0
1754498400000|2025-08-06 16:40:00|1433.16|1431.16|1428.1|1426.1|1434.01|1432.01|1428.1|1426.1|0
1754498700000|2025-08-06 16:45:00|1428.56|1426.56|1428.89|1426.89|1429.84|1427.84|1424.12|1422.12|0
1754499000000|2025-08-06 16:50:00|1428.66|1426.66|1430|1428|1431.29|1429.29|1427.38|1425.38|0
1754499300000|2025-08-06 16:55:00|1430.3|1428.3|1429.47|1427.47|1430.98|1428.98|1428.58|1426.58|0
1754499600000|2025-08-06 17:00:00|1429.39|1427.39|1430.77|1428.77|1432.64|1430.64|1426.91|1424.91|0
1754499900000|2025-08-06 17:05:00|1430.54|1428.54|1429.22|1427.22|1431|1429|1426.92|1424.92|0
1754500200000|2025-08-06 17:10:00|1429.36|1427.36|1428.55|1426.55|1431.04|1429.04|1427.63|1425.63|0
1754500500000|2025-08-06 17:15:00|1428.78|1426.78|1428.73|1426.73|1430.96|1428.96|1426.62|1424.62|0
1754500800000|2025-08-06 17:20:00|1428.97|1426.97|1428.44|1426.44|1431.13|1429.13|1427.54|1425.54|0
1754501100000|2025-08-06 17:25:00|1428.05|1426.05|1430.17|1428.17|1432.38|1430.38|1427.84|1425.84|0
1754501400000|2025-08-06 17:30:00|1430.12|1428.12|1432.14|1430.14|1432.14|1430.14|1428.45|1426.45|0
1754501700000|2025-08-06 17:35:00|1432.41|1430.41|1432.22|1430.22|1433.22|1431.22|1431.65|1429.65|0
1754502000000|2025-08-06 17:40:00|1432.37|1430.37|1432.27|1430.27|1433.61|1431.61|1431.46|1429.46|0
1754502300000|2025-08-06 17:45:00|1432.08|1430.08|1429.03|1427.03|1433.95|1431.95|1428.32|1426.32|0
1754502600000|2025-08-06 17:50:00|1429.02|1427.02|1427.7|1425.7|1429.25|1427.25|1427.18|1425.18|0
1754502900000|2025-08-06 17:55:00|1427.47|1425.47|1429.46|1427.46|1430.5|1428.5|1426.56|1424.56|0
1754503200000|2025-08-06 18:00:00|1429.69|1427.69|1432.84|1430.84|1433.73|1431.73|1426.37|1424.37|0
1754503500000|2025-08-06 18:05:00|1433.13|1431.13|1434.9|1432.9|1439.39|1437.39|1432.54|1430.54|0
1754503800000|2025-08-06 18:10:00|1434.92|1432.92|1434.35|1432.35|1435.19|1433.19|1432.6|1430.6|0
1754504100000|2025-08-06 18:15:00|1434.31|1432.31|1433.23|1431.23|1435.68|1433.68|1432.89|1430.89|0
1754504400000|2025-08-06 18:20:00|1433|1431|1435|1433|1435.37|1433.37|1429.56|1427.56|0
1754504700000|2025-08-06 18:25:00|1435.07|1433.07|1435.84|1433.84|1437.54|1435.54|1434.69|1432.69|0
1754505000000|2025-08-06 18:30:00|1435.61|1433.61|1437.09|1435.09|1437.85|1435.85|1431.2|1429.2|0
1754505300000|2025-08-06 18:35:00|1436.85|1434.85|1435.01|1433.01|1438.31|1436.31|1435.01|1433.01|0
1754505600000|2025-08-06 18:40:00|1435.47|1433.47|1434.83|1432.83|1435.84|1433.84|1433.34|1431.34|0
1754505900000|2025-08-06 18:45:00|1434.6|1432.6|1434.48|1432.48|1435.54|1433.54|1433.72|1431.72|0
1754506200000|2025-08-06 18:50:00|1434.71|1432.71|1435.98|1433.98|1436.64|1434.64|1433.79|1431.79|0
1754506500000|2025-08-06 18:55:00|1436.21|1434.21|1431.52|1429.52|1436.22|1434.22|1431.52|1429.52|0
1754506800000|2025-08-06 19:00:00|1431.29|1429.29|1435.14|1433.14|1436.01|1434.01|1431.06|1429.06|0
1754507100000|2025-08-06 19:05:00|1434.91|1432.91|1433.97|1431.97|1435.37|1433.37|1432.91|1430.91|0
1754507400000|2025-08-06 19:10:00|1433.74|1431.74|1434.47|1432.47|1435.48|1433.48|1433.58|1431.58|0
1754507700000|2025-08-06 19:15:00|1434.23|1432.23|1435.98|1433.98|1436.59|1434.59|1433.87|1431.87|0
1754508000000|2025-08-06 19:20:00|1436.44|1434.44|1437.54|1435.54|1438.02|1436.02|1436.44|1434.44|0
1754508300000|2025-08-06 19:25:00|1437.31|1435.31|1436.94|1434.94|1437.66|1435.66|1436.35|1434.35|0
1754508600000|2025-08-06 19:30:00|1436.48|1434.48|1439.99|1437.99|1440.79|1438.79|1435.84|1433.84|0
1754508900000|2025-08-06 19:35:00|1439.76|1437.76|1439.7|1437.7|1440.33|1438.33|1438.39|1436.39|0
1754509200000|2025-08-06 19:40:00|1439.93|1437.93|1436.57|1434.57|1440.29|1438.29|1436.28|1434.28|0
1754509500000|2025-08-06 19:45:00|1436.34|1434.34|1436.76|1434.76|1437.34|1435.34|1432.95|1430.95|0
1754509800000|2025-08-06 19:50:00|1436.53|1434.53|1435.08|1433.08|1439.09|1437.09|1432.72|1430.72|0
1754510100000|2025-08-06 19:55:00|1435.32|1433.32|1434.03|1432.03|1435.32|1433.32|1429.66|1427.66|0
1754510400000|2025-08-06 20:00:00|1434.26|1432.26|1432.47|1430.47|1434.26|1432.26|1431.59|1429.59|0
1754510700000|2025-08-06 20:05:00|1432.64|1430.64|1433.17|1431.17|1437.1|1435.1|1432.09|1430.09|0
1754511000000|2025-08-06 20:10:00|1432.94|1430.94|1432.2|1430.2|1433.48|1431.48|1432.2|1430.2|0
1754511300000|2025-08-06 20:15:00|1431.74|1429.74|1432.49|1430.49|1432.71|1430.71|1430.92|1428.92|0
1754511600000|2025-08-06 20:20:00|1432.54|1430.54|1433.99|1431.99|1433.99|1431.99|1432.5|1430.5|0
1754511900000|2025-08-06 20:25:00|1433.96|1431.96|1433.51|1431.51|1433.96|1431.96|1433.24|1431.24|0
1754512200000|2025-08-06 20:30:00|1433.28|1431.28|1433.29|1431.29|1433.78|1431.78|1432.7|1430.7|0
1754512500000|2025-08-06 20:35:00|1433.06|1431.06|1430.7|1428.7|1433.06|1431.06|1430.14|1428.14|0
1754512800000|2025-08-06 20:40:00|1430.47|1428.47|1431.89|1429.89|1432.22|1430.22|1430.47|1428.47|0
1754513100000|2025-08-06 20:45:00|1432.12|1430.12|1432.37|1430.37|1432.55|1430.55|1430.77|1428.77|0
1754513400000|2025-08-06 20:50:00|1432.23|1430.23|1432.75|1430.75|1432.98|1430.98|1430.87|1428.87|0
1754513700000|2025-08-06 20:55:00|1433.05|1430.45|1433.74|1431.14|1433.74|1431.14|1432.36|1429.76|0
1754514000000|2025-08-06 21:00:00|1433.41|1430.81|1433.55|1430.95|1433.76|1431.16|1432.79|1430.19|0
1754514300000|2025-08-06 21:05:00|1433.42|1430.82|1434.14|1431.54|1434.14|1431.54|1433.42|1430.82|0
1754514600000|2025-08-06 21:10:00|1434.27|1431.67|1434.39|1431.79|1434.39|1431.79|1434.01|1431.41|0
1754514900000|2025-08-06 21:15:00|1433.96|1431.36|1434.85|1432.25|1435.31|1432.71|1433.96|1431.36|0
1754515200000|2025-08-06 21:20:00|1434.8|1432.2|1434.63|1432.03|1434.8|1432.2|1434.43|1431.83|0
1754515500000|2025-08-06 21:25:00|1434.43|1431.83|1427.47|1424.87|1434.48|1431.88|1427.43|1424.83|0
1754515800000|2025-08-06 21:30:00|1427.01|1424.41|1422.43|1419.83|1427.47|1424.87|1420.2|1417.6|0
1754516100000|2025-08-06 21:35:00|1421.76|1419.16|1424.78|1422.18|1424.91|1422.31|1420.45|1417.85|0
1754516400000|2025-08-06 21:40:00|1424.86|1422.26|1430.3|1427.7|1430.95|1428.35|1423.93|1421.33|0
1754516700000|2025-08-06 21:45:00|1430.39|1427.79|1429.29|1426.69|1430.48|1427.88|1426.17|1423.57|0
1754517000000|2025-08-06 21:50:00|1429.66|1427.06|1433.05|1430.45|1433.05|1430.45|1429.29|1426.69|0
1754517300000|2025-08-06 21:55:00|1433.14|1430.54|1431.61|1429.01|1435.59|1432.99|1431.4|1428.8|0
1754517600000|2025-08-06 22:00:00|1431.72|1429.12|1429.12|1426.52|1436.03|1433.43|1428.09|1425.49|0
1754517900000|2025-08-06 22:05:00|1429.35|1426.75|1433.61|1431.01|1434.07|1431.47|1428.32|1425.72|0
1754518200000|2025-08-06 22:10:00|1433.49|1430.89|1433.84|1431.24|1436.15|1433.55|1433.38|1430.78|0
1754518500000|2025-08-06 22:15:00|1433.95|1431.35|1437.76|1435.16|1438.22|1435.62|1433.49|1430.89|0
1754518800000|2025-08-06 22:20:00|1437.53|1434.93|1438.91|1436.31|1439.14|1436.54|1437.3|1434.7|0
1754519100000|2025-08-06 22:25:00|1439.14|1436.54|1445.83|1443.23|1446.52|1443.92|1438.91|1436.31|0
1754519400000|2025-08-06 22:30:00|1445.13|1442.53|1446.52|1443.92|1448.83|1446.23|1444.44|1441.84|0
1754519700000|2025-08-06 22:35:00|1446.63|1444.03|1445.13|1442.53|1447.21|1444.61|1444.32|1441.72|0
1754520000000|2025-08-06 22:40:00|1445.01|1442.41|1444.21|1441.61|1446.28|1443.68|1443.98|1441.38|0
1754520300000|2025-08-06 22:45:00|1444.44|1441.84|1443.51|1440.91|1445.01|1442.41|1443.39|1440.79|0
1754520600000|2025-08-06 22:50:00|1443.39|1440.79|1443.74|1441.14|1445.36|1442.76|1442.59|1439.99|0
1754520900000|2025-08-06 22:55:00|1443.85|1441.25|1444.9|1442.3|1445.01|1442.41|1443.28|1440.68|0
1754521200000|2025-08-06 23:00:00|1445.01|1442.41|1446.16|1443.56|1447.08|1444.48|1444.9|1442.3|0
1754521500000|2025-08-06 23:05:00|1446.05|1443.45|1448.59|1445.99|1449.05|1446.45|1445.59|1442.99|0
1754521800000|2025-08-06 23:10:00|1448.36|1445.76|1446.97|1444.37|1448.59|1445.99|1446.74|1444.14|0
1754522100000|2025-08-06 23:15:00|1447.31|1444.71|1445.46|1442.86|1447.43|1444.83|1444.89|1442.29|0
1754522400000|2025-08-06 23:20:00|1445.35|1442.75|1446.51|1443.91|1446.51|1443.91|1445|1442.4|0
1754522700000|2025-08-06 23:25:00|1446.62|1444.02|1445.35|1442.75|1446.74|1444.14|1444.66|1442.06|0
1754523000000|2025-08-06 23:30:00|1445.12|1442.52|1445.23|1442.63|1445.69|1443.09|1444.66|1442.06|0
1754523300000|2025-08-06 23:35:00|1445.12|1442.52|1444.89|1442.29|1446.27|1443.67|1444.89|1442.29|0
1754523600000|2025-08-06 23:40:00|1445.12|1442.52|1444.19|1441.59|1445.35|1442.75|1443.96|1441.36|0
1754523900000|2025-08-06 23:45:00|1444.07|1441.47|1443.04|1440.44|1444.89|1442.29|1442.58|1439.98|0
1754524200000|2025-08-06 23:50:00|1442.81|1440.21|1442.69|1440.09|1443.73|1441.13|1442.58|1439.98|0
1754524500000|2025-08-06 23:55:00|1442.58|1439.98|1442.58|1439.98|1443.15|1440.55|1441.19|1438.59|0
1754524800000|2025-08-07 00:00:00|1442.35|1439.75|1443.5|1440.9|1443.61|1441.01|1440.73|1438.13|0
1754525100000|2025-08-07 00:05:00|1443.73|1441.13|1444.19|1441.59|1444.3|1441.7|1442.57|1439.97|0
1754525400000|2025-08-07 00:10:00|1443.96|1441.36|1444.42|1441.82|1444.42|1441.82|1443.38|1440.78|0
1754525700000|2025-08-07 00:15:00|1444.3|1441.7|1444.85|1442.85|1445.04|1443.04|1442.32|1440.32|0
1754526000000|2025-08-07 00:20:00|1444.96|1442.96|1445.51|1443.51|1445.78|1443.78|1444.59|1442.59|0
1754526300000|2025-08-07 00:25:00|1445.74|1443.74|1446.25|1444.25|1448.1|1446.1|1445.74|1443.74|0
1754526600000|2025-08-07 00:30:00|1446.49|1444.49|1446.91|1444.91|1448.45|1446.45|1446.33|1444.33|0
1754526900000|2025-08-07 00:35:00|1447.02|1445.02|1448.03|1446.03|1448.78|1446.78|1446.91|1444.91|0
1754527200000|2025-08-07 00:40:00|1447.92|1445.92|1447.24|1445.24|1449.21|1447.21|1446.58|1444.58|0
1754527500000|2025-08-07 00:45:00|1447.35|1445.35|1447.79|1445.79|1448.45|1446.45|1446.96|1444.96|0
1754527800000|2025-08-07 00:50:00|1447.94|1445.94|1447.43|1445.43|1449.52|1447.52|1447.2|1445.2|0
1754528100000|2025-08-07 00:55:00|1447.54|1445.54|1446.99|1444.99|1448.03|1446.03|1446.63|1444.63|0
1754528400000|2025-08-07 01:00:00|1446.65|1444.65|1447.03|1445.03|1447.43|1445.43|1446.55|1444.55|0
1754528700000|2025-08-07 01:05:00|1447.14|1445.14|1449.51|1447.51|1449.51|1447.51|1447.11|1445.11|0
1754529000000|2025-08-07 01:10:00|1449.28|1447.28|1448.15|1446.15|1449.77|1447.77|1447.32|1445.32|0
1754529300000|2025-08-07 01:15:00|1447.92|1445.92|1448.43|1446.43|1448.63|1446.63|1446.63|1444.63|0
1754529600000|2025-08-07 01:20:00|1448.55|1446.55|1448.57|1446.57|1448.82|1446.82|1447.23|1445.23|0
1754529900000|2025-08-07 01:25:00|1448.8|1446.8|1448.71|1446.71|1449.6|1447.6|1448.31|1446.31|0
1754530200000|2025-08-07 01:30:00|1448.48|1446.48|1448.43|1446.43|1449.18|1447.18|1448.25|1446.25|0
1754530500000|2025-08-07 01:35:00|1448.55|1446.55|1450.37|1448.37|1450.37|1448.37|1447.16|1445.16|0
1754530800000|2025-08-07 01:40:00|1450.31|1448.31|1451.77|1449.77|1452.62|1450.62|1449.85|1447.85|0
1754531100000|2025-08-07 01:45:00|1451.65|1449.65|1450.81|1448.81|1451.67|1449.67|1449.82|1447.82|0
1754531400000|2025-08-07 01:50:00|1450.93|1448.93|1451.18|1449.18|1451.84|1449.84|1450.81|1448.81|0
1754531700000|2025-08-07 01:55:00|1450.95|1448.95|1449.73|1447.73|1450.95|1448.95|1449.22|1447.22|0
1754532000000|2025-08-07 02:00:00|1449.27|1447.27|1450.13|1448.13|1450.24|1448.24|1449.04|1447.04|0
1754532300000|2025-08-07 02:05:00|1449.9|1447.9|1452.16|1450.16|1452.16|1450.16|1449.86|1447.86|0
1754532600000|2025-08-07 02:10:00|1452.39|1450.39|1450.36|1448.36|1452.5|1450.5|1449.9|1447.9|0
1754532900000|2025-08-07 02:15:00|1450.24|1448.24|1449.09|1447.09|1450.38|1448.38|1448.85|1446.85|0
1754533200000|2025-08-07 02:20:00|1449.32|1447.32|1449.37|1447.37|1450.94|1448.94|1448.48|1446.48|0
1754533500000|2025-08-07 02:25:00|1449.25|1447.25|1448.34|1446.34|1449.54|1447.54|1448.34|1446.34|0
1754533800000|2025-08-07 02:30:00|1448.46|1446.46|1449.09|1447.09|1449.12|1447.12|1448.35|1446.35|0
1754534100000|2025-08-07 02:35:00|1449.33|1447.33|1449.52|1447.52|1450.27|1448.27|1448.92|1446.92|0
1754534400000|2025-08-07 02:40:00|1449.64|1447.64|1448.09|1446.09|1449.99|1447.99|1447.62|1445.62|0
1754534700000|2025-08-07 02:45:00|1448.06|1446.06|1447.79|1445.79|1448.18|1446.18|1446.97|1444.97|0
1754535000000|2025-08-07 02:50:00|1447.56|1445.56|1447.57|1445.57|1448.06|1446.06|1447.25|1445.25|0
1754535300000|2025-08-07 02:55:00|1447.45|1445.45|1447.75|1445.75|1448.15|1446.15|1447.11|1445.11|0
1754535600000|2025-08-07 03:00:00|1447.63|1445.63|1449.71|1447.71|1450.02|1448.02|1447.44|1445.44|0
1754535900000|2025-08-07 03:05:00|1449.48|1447.48|1447.27|1445.27|1449.58|1447.58|1447.27|1445.27|0
1754536200000|2025-08-07 03:10:00|1447.38|1445.38|1447.95|1445.95|1448.45|1446.45|1446.88|1444.88|0
1754536500000|2025-08-07 03:15:00|1448.01|1446.01|1448.14|1446.14|1448.88|1446.88|1447.54|1445.54|0
1754536800000|2025-08-07 03:20:00|1448.22|1446.22|1447.98|1445.98|1449.04|1447.04|1447.4|1445.4|0
1754537100000|2025-08-07 03:25:00|1448.47|1446.47|1448.65|1446.65|1449.48|1447.48|1447.95|1445.95|0
1754537400000|2025-08-07 03:30:00|1448.77|1446.77|1449.05|1447.05|1449.05|1447.05|1447.97|1445.97|0
1754537700000|2025-08-07 03:35:00|1449.16|1447.16|1449.61|1447.61|1450.15|1448.15|1448.57|1446.57|0
1754538000000|2025-08-07 03:40:00|1449.89|1447.89|1449.33|1447.33|1449.89|1447.89|1448.89|1446.89|0
1754538300000|2025-08-07 03:45:00|1449.45|1447.45|1450.48|1448.48|1450.97|1448.97|1449.3|1447.3|0
1754538600000|2025-08-07 03:50:00|1450.71|1448.71|1448.46|1446.46|1450.71|1448.71|1448.19|1446.19|0
1754538900000|2025-08-07 03:55:00|1448.31|1446.31|1449.02|1447.02|1449.21|1447.21|1448.19|1446.19|0
1754539200000|2025-08-07 04:00:00|1448.79|1446.79|1450.05|1448.05|1450.27|1448.27|1448.43|1446.43|0
1754539500000|2025-08-07 04:05:00|1450.28|1448.28|1449.28|1447.28|1450.85|1448.85|1448.87|1446.87|0
1754539800000|2025-08-07 04:10:00|1449.17|1447.17|1449.6|1447.6|1450.36|1448.36|1449.17|1447.17|0
1754540100000|2025-08-07 04:15:00|1449.48|1447.48|1449.61|1447.61|1450.12|1448.12|1449.4|1447.4|0
1754540400000|2025-08-07 04:20:00|1449.65|1447.65|1449.44|1447.44|1450.04|1448.04|1449.34|1447.34|0
1754540700000|2025-08-07 04:25:00|1449.32|1447.32|1447.06|1445.06|1449.44|1447.44|1447.06|1445.06|0
1754541000000|2025-08-07 04:30:00|1446.95|1444.95|1447.91|1445.91|1448.3|1446.3|1446.95|1444.95|0
1754541300000|2025-08-07 04:35:00|1447.88|1445.88|1446.5|1444.5|1447.88|1445.88|1446|1444|0
1754541600000|2025-08-07 04:40:00|1446.96|1444.96|1445.36|1443.36|1447.02|1445.02|1444.52|1442.52|0
1754541900000|2025-08-07 04:45:00|1444.82|1442.82|1443.78|1441.78|1445.02|1443.02|1442.59|1440.59|0
1754542200000|2025-08-07 04:50:00|1443.54|1441.54|1443.35|1441.35|1444.06|1442.06|1442.78|1440.78|0
1754542500000|2025-08-07 04:55:00|1443.58|1441.58|1444.17|1442.17|1444.72|1442.72|1443.02|1441.02|0
1754542800000|2025-08-07 05:00:00|1444.51|1442.51|1443.06|1441.06|1445.19|1443.19|1442.97|1440.97|0
1754543100000|2025-08-07 05:05:00|1442.94|1440.94|1443.38|1441.38|1443.64|1441.64|1442.47|1440.47|0
1754543400000|2025-08-07 05:10:00|1443.73|1441.73|1442.26|1440.26|1444.52|1442.52|1441.89|1439.89|0
1754543700000|2025-08-07 05:15:00|1442.63|1440.63|1443.07|1441.07|1443.32|1441.32|1442.59|1440.59|0
1754544000000|2025-08-07 05:20:00|1442.93|1440.93|1443.3|1441.3|1444.17|1442.17|1442.93|1440.93|0
1754544300000|2025-08-07 05:25:00|1443.49|1441.49|1445.36|1443.36|1445.48|1443.48|1443.49|1441.49|0
1754544600000|2025-08-07 05:30:00|1445.48|1443.48|1444.86|1442.86|1446|1444|1444.43|1442.43|0
1754544900000|2025-08-07 05:35:00|1445.35|1443.35|1444.61|1442.61|1446.89|1444.89|1444.05|1442.05|0
1754545200000|2025-08-07 05:40:00|1444.5|1442.5|1445.25|1443.25|1445.51|1443.51|1444.01|1442.01|0
1754545500000|2025-08-07 05:45:00|1445.48|1443.48|1445.75|1443.75|1445.9|1443.9|1444.36|1442.36|0
1754545800000|2025-08-07 05:50:00|1445.52|1443.52|1445.9|1443.9|1446.56|1444.56|1445.2|1443.2|0
1754546100000|2025-08-07 05:55:00|1446.02|1444.02|1446.88|1444.88|1446.88|1444.88|1445.13|1443.13|0
1754546400000|2025-08-07 06:00:00|1446.75|1444.75|1448.49|1446.49|1449.22|1447.22|1446.34|1444.34|0
1754546700000|2025-08-07 06:05:00|1448.37|1446.37|1447.44|1445.44|1448.72|1446.72|1445.81|1443.81|0
1754547000000|2025-08-07 06:10:00|1447.46|1445.46|1447.07|1445.07|1448.74|1446.74|1446.49|1444.49|0
1754547300000|2025-08-07 06:15:00|1446.96|1444.96|1446.5|1444.5|1447.02|1445.02|1445.23|1443.23|0
1754547600000|2025-08-07 06:20:00|1446.51|1444.51|1448.58|1446.58|1448.67|1446.67|1446.03|1444.03|0
1754547900000|2025-08-07 06:25:00|1448.7|1446.7|1448.92|1446.92|1449.8|1447.8|1447.7|1445.7|0
1754548200000|2025-08-07 06:30:00|1448.69|1446.69|1449.61|1447.61|1450.46|1448.46|1448.69|1446.69|0
1754548500000|2025-08-07 06:35:00|1449.68|1447.68|1446.68|1444.68|1449.91|1447.91|1446.68|1444.68|0
1754548800000|2025-08-07 06:40:00|1446.45|1444.45|1448.6|1446.6|1449|1447|1446.45|1444.45|0
1754549100000|2025-08-07 06:45:00|1448.49|1446.49|1447.83|1445.83|1449.18|1447.18|1447.72|1445.72|0
1754549400000|2025-08-07 06:50:00|1447.89|1445.89|1447.41|1445.41|1448.13|1446.13|1447.22|1445.22|0
1754549700000|2025-08-07 06:55:00|1447.53|1445.53|1445.29|1443.29|1447.79|1445.79|1444.47|1442.47|0
1754550000000|2025-08-07 07:00:00|1445.09|1443.09|1446.44|1444.44|1447.01|1445.01|1445.04|1443.04|0
1754550300000|2025-08-07 07:05:00|1446.52|1444.52|1450.27|1448.27|1450.27|1448.27|1446.41|1444.41|0
1754550600000|2025-08-07 07:10:00|1450.04|1448.04|1450.84|1448.84|1450.94|1448.94|1449.55|1447.55|0
1754550900000|2025-08-07 07:15:00|1451.07|1449.07|1449.94|1447.94|1453.35|1451.35|1449.85|1447.85|0
1754551200000|2025-08-07 07:20:00|1450.05|1448.05|1451.33|1449.33|1451.57|1449.57|1448.63|1446.63|0
1754551500000|2025-08-07 07:25:00|1451.56|1449.56|1448.01|1446.01|1451.56|1449.56|1447.73|1445.73|0
1754551800000|2025-08-07 07:30:00|1447.78|1445.78|1447.68|1445.68|1449.24|1447.24|1447.55|1445.55|0
1754552100000|2025-08-07 07:35:00|1448.07|1446.07|1450.42|1448.42|1450.42|1448.42|1448.07|1446.07|0
1754552400000|2025-08-07 07:40:00|1449.96|1447.96|1452.03|1450.03|1452.44|1450.44|1449.96|1447.96|0
1754552700000|2025-08-07 07:45:00|1452.26|1450.26|1451.11|1449.11|1453.72|1451.72|1451.11|1449.11|0
1754553000000|2025-08-07 07:50:00|1451.34|1449.34|1453.62|1451.62|1453.85|1451.85|1451.11|1449.11|0
1754553300000|2025-08-07 07:55:00|1453.96|1451.96|1454.97|1452.97|1455.79|1453.79|1453.92|1451.92|0
1754553600000|2025-08-07 08:00:00|1455.2|1453.2|1460.84|1458.84|1461.32|1459.32|1454.67|1452.67|0
1754553900000|2025-08-07 08:05:00|1461.2|1459.2|1461.11|1459.11|1462.22|1460.22|1460.32|1458.32|0
1754554200000|2025-08-07 08:10:00|1461.34|1459.34|1460.97|1458.97|1461.61|1459.61|1458.74|1456.74|0
1754554500000|2025-08-07 08:15:00|1461.08|1459.08|1462.5|1460.5|1462.5|1460.5|1459.76|1457.76|0
1754554800000|2025-08-07 08:20:00|1462.73|1460.73|1462.62|1460.62|1463.77|1461.77|1461.07|1459.07|0
1754555100000|2025-08-07 08:25:00|1462.74|1460.74|1467.99|1465.99|1469.05|1467.05|1462.31|1460.31|0
1754555400000|2025-08-07 08:30:00|1467.65|1465.65|1464.81|1462.81|1468.43|1466.43|1464.52|1462.52|0
1754555700000|2025-08-07 08:35:00|1464.92|1462.92|1461.71|1459.71|1465.04|1463.04|1460.66|1458.66|0
1754556000000|2025-08-07 08:40:00|1461.82|1459.82|1462.9|1460.9|1462.9|1460.9|1460.8|1458.8|0
1754556300000|2025-08-07 08:45:00|1463.13|1461.13|1463.53|1461.53|1464.14|1462.14|1462.89|1460.89|0
1754556600000|2025-08-07 08:50:00|1463.76|1461.76|1466.22|1464.22|1466.78|1464.78|1463.12|1461.12|0
1754556900000|2025-08-07 08:55:00|1466.33|1464.33|1464.96|1462.96|1466.65|1464.65|1464.96|1462.96|0
1754557200000|2025-08-07 09:00:00|1465.19|1463.19|1464.75|1462.75|1465.37|1463.37|1461.59|1459.59|0
1754557500000|2025-08-07 09:05:00|1464.87|1462.87|1466.7|1464.7|1466.79|1464.79|1463.45|1461.45|0
1754557800000|2025-08-07 09:10:00|1466.81|1464.81|1468.61|1466.61|1469|1467|1466.06|1464.06|0
1754558100000|2025-08-07 09:15:00|1468.45|1466.45|1467.19|1465.19|1468.83|1466.83|1466.7|1464.7|0
1754558400000|2025-08-07 09:20:00|1467.05|1465.05|1469.93|1467.93|1470.42|1468.42|1466.59|1464.59|0
1754558700000|2025-08-07 09:25:00|1469.94|1467.94|1471.74|1469.74|1471.74|1469.74|1468.94|1466.94|0
1754559000000|2025-08-07 09:30:00|1471.51|1469.51|1472.71|1470.71|1474.7|1472.7|1470.83|1468.83|0
1754559300000|2025-08-07 09:35:00|1472.9|1470.9|1470.53|1468.53|1472.9|1470.9|1470.24|1468.24|0
1754559600000|2025-08-07 09:40:00|1470.41|1468.41|1473.83|1471.83|1473.83|1471.83|1470.08|1468.08|0
1754559900000|2025-08-07 09:45:00|1473.67|1471.67|1473.46|1471.46|1474.99|1472.99|1472.21|1470.21|0
1754560200000|2025-08-07 09:50:00|1473.69|1471.69|1476.59|1474.59|1477.77|1475.77|1473.03|1471.03|0
1754560500000|2025-08-07 09:55:00|1476.82|1474.82|1477.41|1475.41|1478.68|1476.68|1476.57|1474.57|0
1754560800000|2025-08-07 10:00:00|1477.64|1475.64|1478.86|1476.86|1478.92|1476.92|1477.06|1475.06|0
1754561100000|2025-08-07 10:05:00|1479.09|1477.09|1480.07|1478.07|1480.07|1478.07|1478.59|1476.59|0
1754561400000|2025-08-07 10:10:00|1479.98|1477.98|1481.26|1479.26|1481.51|1479.51|1478.87|1476.87|0
1754561700000|2025-08-07 10:15:00|1481.51|1479.51|1484.54|1482.54|1485.13|1483.13|1481.4|1479.4|0
1754562000000|2025-08-07 10:20:00|1484.66|1482.66|1479.42|1477.42|1485|1483|1479.12|1477.12|0
1754562300000|2025-08-07 10:25:00|1479.19|1477.19|1476.18|1474.18|1479.19|1477.19|1474.44|1472.44|0
1754562600000|2025-08-07 10:30:00|1475.95|1473.95|1472.42|1470.42|1475.95|1473.95|1470.68|1468.68|0
1754562900000|2025-08-07 10:35:00|1472.65|1470.65|1474.38|1472.38|1474.83|1472.83|1472.29|1470.29|0
1754563200000|2025-08-07 10:40:00|1474.26|1472.26|1472.3|1470.3|1474.76|1472.76|1471.78|1469.78|0
1754563500000|2025-08-07 10:45:00|1472.42|1470.42|1473.28|1471.28|1474.42|1472.42|1471.99|1469.99|0
1754563800000|2025-08-07 10:50:00|1473.88|1471.88|1473.86|1471.86|1474.59|1472.59|1473.4|1471.4|0
1754564100000|2025-08-07 10:55:00|1473.91|1471.91|1471.31|1469.31|1474.51|1472.51|1471.19|1469.19|0
1754564400000|2025-08-07 11:00:00|1471.5|1469.5|1471.75|1469.75|1475.54|1473.54|1470.87|1468.87|0
1754564700000|2025-08-07 11:05:00|1471.67|1469.67|1471.05|1469.05|1472.47|1470.47|1470.34|1468.34|0
1754565000000|2025-08-07 11:10:00|1470.7|1468.7|1469.82|1467.82|1471.58|1469.58|1469.82|1467.82|0
1754565300000|2025-08-07 11:15:00|1470.04|1468.04|1473.24|1471.24|1473.5|1471.5|1469.82|1467.82|0
1754565600000|2025-08-07 11:20:00|1473.5|1471.5|1471.27|1469.27|1474.01|1472.01|1470.96|1468.96|0
1754565900000|2025-08-07 11:25:00|1471.5|1469.5|1471.53|1469.53|1472.29|1470.29|1471.06|1469.06|0
1754566200000|2025-08-07 11:30:00|1471.43|1469.43|1468.74|1466.74|1472.3|1470.3|1468.09|1466.09|0
1754566500000|2025-08-07 11:35:00|1469.2|1467.2|1466.77|1464.77|1469.2|1467.2|1465.72|1463.72|0
1754566800000|2025-08-07 11:40:00|1466.66|1464.66|1468.34|1466.34|1470.46|1468.46|1466.1|1464.1|0
1754567100000|2025-08-07 11:45:00|1468.64|1466.64|1468.31|1466.31|1469.69|1467.69|1467.93|1465.93|0
1754567400000|2025-08-07 11:50:00|1468.71|1466.71|1466.85|1464.85|1469.16|1467.16|1465.45|1463.45|0
1754567700000|2025-08-07 11:55:00|1466.74|1464.74|1465.92|1463.92|1467.38|1465.38|1465.51|1463.51|0
1754568000000|2025-08-07 12:00:00|1465.85|1463.85|1466.21|1464.21|1467.44|1465.44|1465.54|1463.54|0
1754568300000|2025-08-07 12:05:00|1466.18|1464.18|1467.55|1465.55|1468.53|1466.53|1464.43|1462.43|0
1754568600000|2025-08-07 12:10:00|1467.78|1465.78|1467.71|1465.71|1468.02|1466.02|1465.7|1463.7|0
1754568900000|2025-08-07 12:15:00|1467.5|1465.5|1469.16|1467.16|1470.06|1468.06|1467.11|1465.11|0
1754569200000|2025-08-07 12:20:00|1469.04|1467.04|1468.11|1466.11|1469.81|1467.81|1467.72|1465.72|0
1754569500000|2025-08-07 12:25:00|1467.42|1465.42|1467.43|1465.43|1468.22|1466.22|1465.16|1463.16|0
1754569800000|2025-08-07 12:30:00|1465.57|1463.57|1468.6|1466.6|1472.07|1470.07|1465.57|1463.57|0
1754570100000|2025-08-07 12:35:00|1468.44|1466.44|1467.47|1465.47|1470.06|1468.06|1466.39|1464.39|0
1754570400000|2025-08-07 12:40:00|1467.59|1465.59|1467.52|1465.52|1468.59|1466.59|1466.62|1464.62|0
1754570700000|2025-08-07 12:45:00|1468.21|1466.21|1468.28|1466.28|1469.84|1467.84|1467.33|1465.33|0
1754571000000|2025-08-07 12:50:00|1467.82|1465.82|1470.24|1468.24|1470.55|1468.55|1466.66|1464.66|0
1754571300000|2025-08-07 12:55:00|1470.01|1468.01|1467.09|1465.09|1470.41|1468.41|1466.24|1464.24|0
1754571600000|2025-08-07 13:00:00|1467.32|1465.32|1470.69|1468.69|1470.69|1468.69|1467.18|1465.18|0
1754571900000|2025-08-07 13:05:00|1470.64|1468.64|1471.22|1469.22|1471.39|1469.39|1469|1467|0
1754572200000|2025-08-07 13:10:00|1470.76|1468.76|1469.71|1467.71|1472.32|1470.32|1468.87|1466.87|0
1754572500000|2025-08-07 13:15:00|1469.42|1467.42|1470.71|1468.71|1471.4|1469.4|1468.4|1466.4|0
1754572800000|2025-08-07 13:20:00|1470.38|1468.38|1469.98|1467.38|1470.85|1468.85|1469.09|1467.09|0
1754573100000|2025-08-07 13:25:00|1469.29|1466.69|1466.04|1463.44|1469.29|1466.69|1464.3|1461.7|0
1754573400000|2025-08-07 13:30:00|1465.74|1463.74|1467.37|1465.37|1472.6|1470.6|1462.24|1460.24|0
1754573700000|2025-08-07 13:35:00|1470.99|1468.99|1471.13|1469.13|1471.13|1469.13|1465.46|1463.46|0
1754574000000|2025-08-07 13:40:00|1470.98|1468.98|1466.54|1464.54|1473.21|1471.21|1464.18|1462.18|0
1754574300000|2025-08-07 13:45:00|1465.97|1463.97|1461.34|1459.34|1466.31|1464.31|1458.6|1456.6|0
1754574600000|2025-08-07 13:50:00|1461.11|1459.11|1461.11|1459.11|1464.84|1462.84|1460.34|1458.34|0
1754574900000|2025-08-07 13:55:00|1460.18|1458.18|1468.3|1466.3|1468.79|1466.79|1459.08|1457.08|0
1754575200000|2025-08-07 14:00:00|1468.99|1466.99|1462.49|1460.49|1471.57|1469.57|1462.49|1460.49|0
1754575500000|2025-08-07 14:05:00|1462.26|1460.26|1454.8|1452.8|1464.63|1462.63|1454.8|1452.8|0
1754575800000|2025-08-07 14:10:00|1455.26|1453.26|1452.44|1450.44|1455.26|1453.26|1448.86|1446.86|0
1754576100000|2025-08-07 14:15:00|1451.98|1449.98|1449.1|1447.1|1453.95|1451.95|1445.46|1443.46|0
1754576400000|2025-08-07 14:20:00|1449.79|1447.79|1440.54|1438.54|1450.94|1448.94|1440.54|1438.54|0
1754576700000|2025-08-07 14:25:00|1441|1439|1443.73|1441.73|1443.91|1441.91|1435.21|1433.21|0
1754577000000|2025-08-07 14:30:00|1443.96|1441.96|1442.86|1440.86|1444.42|1442.42|1438.07|1436.07|0
1754577300000|2025-08-07 14:35:00|1443.55|1441.55|1444.33|1442.33|1447.16|1445.16|1437.73|1435.73|0
1754577600000|2025-08-07 14:40:00|1444.51|1442.51|1445.41|1443.41|1445.64|1443.64|1439.65|1437.65|0
1754577900000|2025-08-07 14:45:00|1445.27|1443.27|1441.72|1439.72|1447.48|1445.48|1434.69|1432.69|0
1754578200000|2025-08-07 14:50:00|1441.49|1439.49|1437.08|1435.08|1442.03|1440.03|1432.62|1430.62|0
1754578500000|2025-08-07 14:55:00|1435.52|1433.52|1432.99|1430.99|1435.98|1433.98|1429.75|1427.75|0
1754578800000|2025-08-07 15:00:00|1433.57|1431.57|1434.76|1432.76|1437.68|1435.68|1429.49|1427.49|0
1754579100000|2025-08-07 15:05:00|1431.5|1429.5|1431.34|1429.34|1434.04|1432.04|1427.95|1425.95|0
1754579400000|2025-08-07 15:10:00|1431.46|1429.46|1428.79|1426.79|1434.95|1432.95|1424.57|1422.57|0
1754579700000|2025-08-07 15:15:00|1432.42|1430.42|1432.66|1430.66|1434.46|1432.46|1425.27|1423.27|0
1754580000000|2025-08-07 15:20:00|1432.89|1430.89|1436.06|1434.06|1436.52|1434.52|1431.61|1429.61|0
1754580300000|2025-08-07 15:25:00|1435.6|1433.6|1426.55|1424.55|1435.83|1433.83|1425.01|1423.01|0
1754580600000|2025-08-07 15:30:00|1426.78|1424.78|1425.28|1423.28|1430.41|1428.41|1423.48|1421.48|0
1754580900000|2025-08-07 15:35:00|1425.97|1423.97|1426.11|1424.11|1428.79|1426.79|1422|1420|0
1754581200000|2025-08-07 15:40:00|1425.88|1423.88|1424.81|1422.81|1426.69|1424.69|1423.55|1421.55|0
1754581500000|2025-08-07 15:45:00|1424.58|1422.58|1420.78|1418.78|1427.08|1425.08|1417.47|1415.47|0
1754581800000|2025-08-07 15:50:00|1420.55|1418.55|1427.61|1425.61|1429.23|1427.23|1420.55|1418.55|0
1754582100000|2025-08-07 15:55:00|1427.84|1425.84|1425.87|1423.87|1428.97|1426.97|1422.4|1420.4|0
1754582400000|2025-08-07 16:00:00|1425.41|1423.41|1421.94|1419.94|1426.57|1424.57|1419.36|1417.36|0
1754582700000|2025-08-07 16:05:00|1421.48|1419.48|1422.03|1420.03|1428.28|1426.28|1418.81|1416.81|0
1754583000000|2025-08-07 16:10:00|1421.8|1419.8|1428.67|1426.67|1429.04|1427.04|1417.64|1415.64|0
1754583300000|2025-08-07 16:15:00|1428.44|1426.44|1427.59|1425.59|1431.17|1429.17|1423.84|1421.84|0
1754583600000|2025-08-07 16:20:00|1427.36|1425.36|1430.52|1428.52|1432.03|1430.03|1426.73|1424.73|0
1754583900000|2025-08-07 16:25:00|1430.75|1428.75|1428.46|1426.46|1433.34|1431.34|1426.97|1424.97|0
1754584200000|2025-08-07 16:30:00|1428.23|1426.23|1430.68|1428.68|1431.58|1429.58|1427.32|1425.32|0
1754584500000|2025-08-07 16:35:00|1430.45|1428.45|1425.2|1423.2|1430.9|1428.9|1424.19|1422.19|0
1754584800000|2025-08-07 16:40:00|1424.74|1422.74|1412.72|1410.72|1424.74|1422.74|1412.21|1410.21|0
1754585100000|2025-08-07 16:45:00|1413.17|1411.17|1415.1|1413.1|1415.48|1413.48|1408.84|1406.84|0
1754585400000|2025-08-07 16:50:00|1414.87|1412.87|1424.88|1422.88|1424.96|1422.96|1414.87|1412.87|0
1754585700000|2025-08-07 16:55:00|1424.65|1422.65|1418.88|1416.88|1426.18|1424.18|1418.88|1416.88|0
1754586000000|2025-08-07 17:00:00|1419.11|1417.11|1415.99|1413.99|1423.45|1421.45|1411.97|1409.97|0
1754586300000|2025-08-07 17:05:00|1415.53|1413.53|1415.89|1413.89|1418.8|1416.8|1410.39|1408.39|0
1754586600000|2025-08-07 17:10:00|1414.97|1412.97|1413.18|1411.18|1417.05|1415.05|1411.37|1409.37|0
1754586900000|2025-08-07 17:15:00|1413.64|1411.64|1410.24|1408.24|1414.72|1412.72|1409.65|1407.65|0
1754587200000|2025-08-07 17:20:00|1410.7|1408.7|1416.75|1414.75|1417.13|1415.13|1408.97|1406.97|0
1754587500000|2025-08-07 17:25:00|1416.52|1414.52|1408.71|1406.71|1416.55|1414.55|1408.71|1406.71|0
1754587800000|2025-08-07 17:30:00|1408.48|1406.48|1407.02|1405.02|1409.82|1407.82|1404.87|1402.87|0
1754588100000|2025-08-07 17:35:00|1406.56|1404.56|1406.85|1404.85|1410.81|1408.81|1404.92|1402.92|0
1754588400000|2025-08-07 17:40:00|1407.31|1405.31|1411.62|1409.62|1412.8|1410.8|1405.55|1403.55|0
1754588700000|2025-08-07 17:45:00|1411.16|1409.16|1413.12|1411.12|1415.43|1413.43|1410.1|1408.1|0
1754589000000|2025-08-07 17:50:00|1412.43|1410.43|1415.37|1413.37|1416.15|1414.15|1410.76|1408.76|0
1754589300000|2025-08-07 17:55:00|1415.95|1413.95|1414.56|1412.56|1417.34|1415.34|1412.46|1410.46|0
1754589600000|2025-08-07 18:00:00|1414.33|1412.33|1414.67|1412.67|1417.15|1415.15|1410.3|1408.3|0
1754589900000|2025-08-07 18:05:00|1414.56|1412.56|1409.17|1407.17|1415.02|1413.02|1406.56|1404.56|0
1754590200000|2025-08-07 18:10:00|1409.28|1407.28|1406.42|1404.42|1409.4|1407.4|1403.3|1401.3|0
1754590500000|2025-08-07 18:15:00|1406.19|1404.19|1398.06|1396.06|1406.19|1404.19|1398.06|1396.06|0
1754590800000|2025-08-07 18:20:00|1398.52|1396.52|1400.85|1398.85|1403.84|1401.84|1398.52|1396.52|0
1754591100000|2025-08-07 18:25:00|1401.08|1399.08|1406.75|1404.75|1407.51|1405.51|1400.57|1398.57|0
1754591400000|2025-08-07 18:30:00|1405.6|1403.6|1406.22|1404.22|1408.36|1406.36|1402.78|1400.78|0
1754591700000|2025-08-07 18:35:00|1405.99|1403.99|1408.57|1406.57|1410.74|1408.74|1405.37|1403.37|0
1754592000000|2025-08-07 18:40:00|1408.8|1406.8|1403.82|1401.82|1409.26|1407.26|1400.19|1398.19|0
1754592300000|2025-08-07 18:45:00|1403.59|1401.59|1407.7|1405.7|1408.27|1406.27|1403.28|1401.28|0
1754592600000|2025-08-07 18:50:00|1407.47|1405.47|1410.99|1408.99|1411.56|1409.56|1405.72|1403.72|0
1754592900000|2025-08-07 18:55:00|1410.77|1408.77|1412.46|1410.46|1416.19|1414.19|1410.54|1408.54|0
1754593200000|2025-08-07 19:00:00|1413.27|1411.27|1412.45|1410.45|1414.59|1412.59|1407.5|1405.5|0
1754593500000|2025-08-07 19:05:00|1412.34|1410.34|1411.91|1409.91|1412.87|1410.87|1405.57|1403.57|0
1754593800000|2025-08-07 19:10:00|1412.37|1410.37|1409.84|1407.84|1412.37|1410.37|1406.87|1404.87|0
1754594100000|2025-08-07 19:15:00|1409.61|1407.61|1409.97|1407.97|1411.61|1409.61|1407.65|1405.65|0
1754594400000|2025-08-07 19:20:00|1410.43|1408.43|1411.42|1409.42|1412.18|1410.18|1410|1408|0
1754594700000|2025-08-07 19:25:00|1411.19|1409.19|1410|1408|1411.98|1409.98|1408.22|1406.22|0
1754595000000|2025-08-07 19:30:00|1410.69|1408.69|1414.53|1412.53|1416.05|1414.05|1409.72|1407.72|0
1754595300000|2025-08-07 19:35:00|1415.22|1413.22|1413.4|1411.4|1419|1417|1412.22|1410.22|0
1754595600000|2025-08-07 19:40:00|1413.63|1411.63|1419.64|1417.64|1419.88|1417.88|1413.63|1411.63|0
1754595900000|2025-08-07 19:45:00|1419.41|1417.41|1420.02|1418.02|1421.57|1419.57|1418.49|1416.49|0
1754596200000|2025-08-07 19:50:00|1421.63|1419.63|1417.96|1415.96|1423.61|1421.61|1415.51|1413.51|0
1754596500000|2025-08-07 19:55:00|1419.34|1417.34|1429.46|1427.46|1429.46|1427.46|1417.94|1415.94|0
1754596800000|2025-08-07 20:00:00|1429.92|1427.92|1429.99|1427.99|1434.16|1432.16|1425.35|1423.35|0
1754597100000|2025-08-07 20:05:00|1429.76|1427.76|1433.6|1431.6|1433.92|1431.92|1429.53|1427.53|0
1754597400000|2025-08-07 20:10:00|1433.37|1431.37|1435.94|1433.94|1437.04|1435.04|1432.1|1430.1|0
1754597700000|2025-08-07 20:15:00|1435.25|1433.25|1433.74|1431.74|1435.93|1433.93|1432.86|1430.86|0
1754598000000|2025-08-07 20:20:00|1433.78|1431.78|1433.84|1431.84|1434.07|1432.07|1432.82|1430.82|0
1754598300000|2025-08-07 20:25:00|1433.82|1431.82|1434.07|1432.07|1434.07|1432.07|1432.46|1430.46|0
1754598600000|2025-08-07 20:30:00|1433.84|1431.84|1431.24|1429.24|1434.49|1432.49|1431.24|1429.24|0
1754598900000|2025-08-07 20:35:00|1431.47|1429.47|1432.58|1430.58|1433.5|1431.5|1431.01|1429.01|0
1754599200000|2025-08-07 20:40:00|1432.81|1430.81|1431.98|1429.98|1432.81|1430.81|1431.48|1429.48|0
1754599500000|2025-08-07 20:45:00|1431.75|1429.75|1432.16|1430.16|1432.79|1430.79|1431.3|1429.3|0
1754599800000|2025-08-07 20:50:00|1432.62|1430.62|1432.59|1430.59|1433.15|1431.15|1432.3|1430.3|0
1754600100000|2025-08-07 20:55:00|1432.89|1430.29|1435.73|1433.13|1436.12|1433.52|1432.43|1429.83|0
1754600400000|2025-08-07 21:00:00|1435.48|1432.88|1434.56|1431.96|1435.58|1432.98|1434.43|1431.83|0
1754600700000|2025-08-07 21:05:00|1434.43|1431.83|1434.99|1432.39|1435.23|1432.63|1434.43|1431.83|0
1754601000000|2025-08-07 21:10:00|1434.98|1432.38|1435.23|1432.63|1435.23|1432.63|1434.48|1431.88|0
1754601300000|2025-08-07 21:15:00|1435.33|1432.73|1435.32|1432.72|1435.41|1432.81|1435.23|1432.63|0
1754601600000|2025-08-07 21:20:00|1435.41|1432.81|1436.08|1433.48|1436.21|1433.61|1435.41|1432.81|0
1754601900000|2025-08-07 21:25:00|1436.04|1433.44|1435.28|1432.68|1436.04|1433.44|1435.02|1432.42|0
1754602200000|2025-08-07 21:30:00|1435.83|1433.23|1435.95|1433.35|1436.12|1433.52|1435.78|1433.18|0
1754602500000|2025-08-07 21:35:00|1436.04|1433.44|1435.14|1432.54|1436.29|1433.69|1434.8|1432.2|0
1754602800000|2025-08-07 21:40:00|1435.19|1432.59|1435.19|1432.59|1435.19|1432.59|1435.19|1432.59|0
1754603100000|2025-08-07 21:45:00|1435.21|1432.61|1435.7|1433.1|1436.09|1433.49|1435.16|1432.56|0
1754603400000|2025-08-07 21:50:00|1435.4|1432.8|1435.4|1432.8|1435.57|1432.97|1435.19|1432.59|0
1754603700000|2025-08-07 21:55:00|1435.35|1432.75|1435.32|1432.72|1435.4|1432.8|1435.01|1432.41|0
1754604000000|2025-08-07 22:00:00|1434.84|1432.24|1436.46|1433.86|1438.19|1435.59|1434.49|1431.89|0
1754604300000|2025-08-07 22:05:00|1436.23|1433.63|1439.92|1437.32|1440.03|1437.43|1435.18|1432.58|0
1754604600000|2025-08-07 22:10:00|1439.8|1437.2|1440.49|1437.89|1441.07|1438.47|1439.23|1436.63|0
1754604900000|2025-08-07 22:15:00|1440.38|1437.78|1440.61|1438.01|1441.53|1438.93|1439.92|1437.32|0
1754605200000|2025-08-07 22:20:00|1440.38|1437.78|1443.61|1441.01|1443.84|1441.24|1439.92|1437.32|0
1754605500000|2025-08-07 22:25:00|1443.38|1440.78|1443.38|1440.78|1444.07|1441.47|1441.76|1439.16|0
1754605800000|2025-08-07 22:30:00|1443.15|1440.55|1442.92|1440.32|1443.61|1441.01|1442.1|1439.5|0
1754606100000|2025-08-07 22:35:00|1442.68|1440.08|1441.3|1438.7|1442.92|1440.32|1440.37|1437.77|0
1754606400000|2025-08-07 22:40:00|1441.07|1438.47|1440.48|1437.88|1441.07|1438.47|1439.56|1436.96|0
1754606700000|2025-08-07 22:45:00|1440.37|1437.77|1441.76|1439.16|1442.45|1439.85|1439.68|1437.08|0
1754607000000|2025-08-07 22:50:00|1441.64|1439.04|1441.17|1438.57|1442.45|1439.85|1440.6|1438|0
1754607300000|2025-08-07 22:55:00|1441.06|1438.46|1441.29|1438.69|1442.22|1439.62|1441.06|1438.46|0
1754607600000|2025-08-07 23:00:00|1441.4|1438.8|1440.37|1437.77|1441.99|1439.39|1440.14|1437.54|0
1754607900000|2025-08-07 23:05:00|1440.6|1438|1441.06|1438.46|1441.63|1439.03|1439.68|1437.08|0
1754608200000|2025-08-07 23:10:00|1440.94|1438.34|1441.29|1438.69|1441.98|1439.38|1440.6|1438|0
1754608500000|2025-08-07 23:15:00|1441.4|1438.8|1441.52|1438.92|1442.21|1439.61|1441.29|1438.69|0
1754608800000|2025-08-07 23:20:00|1441.29|1438.69|1441.29|1438.69|1441.98|1439.38|1440.13|1437.53|0
1754609100000|2025-08-07 23:25:00|1441.52|1438.92|1440.36|1437.76|1441.52|1438.92|1439.44|1436.84|0
1754609400000|2025-08-07 23:30:00|1439.9|1437.3|1439.44|1436.84|1440.59|1437.99|1439.21|1436.61|0
1754609700000|2025-08-07 23:35:00|1439.67|1437.07|1438.63|1436.03|1439.67|1437.07|1438.51|1435.91|0
1754610000000|2025-08-07 23:40:00|1438.51|1435.91|1438.98|1436.38|1438.98|1436.38|1437.82|1435.22|0
1754610300000|2025-08-07 23:45:00|1438.74|1436.14|1439.9|1437.3|1440.01|1437.41|1438.74|1436.14|0
1754610600000|2025-08-07 23:50:00|1439.67|1437.07|1439.2|1436.6|1439.9|1437.3|1438.51|1435.91|0
1754610900000|2025-08-07 23:55:00|1439.31|1436.71|1438.74|1436.14|1439.31|1436.71|1438.28|1435.68|0
1754611200000|2025-08-08 00:00:00|1438.97|1436.37|1438.05|1435.45|1438.97|1436.37|1437.24|1434.64|0
1754611500000|2025-08-08 00:05:00|1437.59|1434.99|1439.89|1437.29|1439.89|1437.29|1436.89|1434.29|0
1754611800000|2025-08-08 00:10:00|1440.12|1437.52|1442.2|1439.6|1442.2|1439.6|1440.12|1437.52|0
1754612100000|2025-08-08 00:15:00|1442.08|1439.48|1443.23|1441.23|1443.23|1441.23|1441.37|1439.02|0
1754612400000|2025-08-08 00:20:00|1443.34|1441.34|1444.1|1442.1|1444.49|1442.49|1442.36|1440.36|0
1754612700000|2025-08-08 00:25:00|1444.33|1442.33|1444.89|1442.89|1444.95|1442.95|1444.18|1442.18|0
1754613000000|2025-08-08 00:30:00|1444.79|1442.79|1446.17|1444.17|1447.21|1445.21|1444.48|1442.48|0
1754613300000|2025-08-08 00:35:00|1445.57|1443.57|1448.12|1446.12|1448.66|1446.66|1445.57|1443.57|0
1754613600000|2025-08-08 00:40:00|1447.88|1445.88|1447.34|1445.34|1448.38|1446.38|1447.34|1445.34|0
1754613900000|2025-08-08 00:45:00|1447.11|1445.11|1446.23|1444.23|1447.24|1445.24|1445.13|1443.13|0
1754614200000|2025-08-08 00:50:00|1446.17|1444.17|1444.5|1442.5|1446.17|1444.17|1444.14|1442.14|0
1754614500000|2025-08-08 00:55:00|1444.27|1442.27|1445.2|1443.2|1445.84|1443.84|1444.04|1442.04|0
1754614800000|2025-08-08 01:00:00|1445.31|1443.31|1445.54|1443.54|1446.82|1444.82|1445.11|1443.11|0
1754615100000|2025-08-08 01:05:00|1445.31|1443.31|1445.15|1443.15|1446.11|1444.11|1444.92|1442.92|0
1754615400000|2025-08-08 01:10:00|1445.03|1443.03|1443.64|1441.64|1445.03|1443.03|1443.46|1441.46|0
1754615700000|2025-08-08 01:15:00|1443.75|1441.75|1442.85|1440.85|1444.1|1442.1|1442.27|1440.27|0
1754616000000|2025-08-08 01:20:00|1442.74|1440.74|1444.37|1442.37|1444.55|1442.55|1442.47|1440.47|0
1754616300000|2025-08-08 01:25:00|1444.26|1442.26|1444.08|1442.08|1444.31|1442.31|1442.24|1440.24|0
1754616600000|2025-08-08 01:30:00|1444.19|1442.19|1445.07|1443.07|1445.33|1443.33|1443.58|1441.58|0
1754616900000|2025-08-08 01:35:00|1444.69|1442.69|1444.23|1442.23|1445.04|1443.04|1443.6|1441.6|0
1754617200000|2025-08-08 01:40:00|1444.34|1442.34|1444.53|1442.53|1445.39|1443.39|1443.6|1441.6|0
1754617500000|2025-08-08 01:45:00|1444.65|1442.65|1445.42|1443.42|1445.42|1443.42|1443.89|1441.89|0
1754617800000|2025-08-08 01:50:00|1445.53|1443.53|1444.84|1442.84|1445.81|1443.81|1444.39|1442.39|0
1754618100000|2025-08-08 01:55:00|1444.69|1442.69|1444.02|1442.02|1444.69|1442.69|1443.56|1441.56|0
1754618400000|2025-08-08 02:00:00|1444.25|1442.25|1445.23|1443.23|1445.86|1443.86|1444.17|1442.17|0
1754618700000|2025-08-08 02:05:00|1445.32|1443.32|1445.98|1443.98|1446.66|1444.66|1445.15|1443.15|0
1754619000000|2025-08-08 02:10:00|1446.09|1444.09|1446.96|1444.96|1446.96|1444.96|1445.79|1443.79|0
1754619300000|2025-08-08 02:15:00|1447.05|1445.05|1447.7|1445.7|1447.71|1445.71|1446.82|1444.82|0
1754619600000|2025-08-08 02:20:00|1447.51|1445.51|1446.81|1444.81|1447.61|1445.61|1446.56|1444.56|0
1754619900000|2025-08-08 02:25:00|1447.04|1445.04|1447.41|1445.41|1448|1446|1446.85|1444.85|0
1754620200000|2025-08-08 02:30:00|1447.47|1445.47|1447.31|1445.31|1447.47|1445.47|1446.34|1444.34|0
1754620500000|2025-08-08 02:35:00|1447.02|1445.02|1447.07|1445.07|1447.43|1445.43|1446.79|1444.79|0
1754620800000|2025-08-08 02:40:00|1447.24|1445.24|1448|1446|1448.13|1446.13|1446.64|1444.64|0
1754621100000|2025-08-08 02:45:00|1447.88|1445.88|1447.46|1445.46|1448|1446|1447.01|1445.01|0
1754621400000|2025-08-08 02:50:00|1447.42|1445.42|1447.78|1445.78|1447.97|1445.97|1447.24|1445.24|0
1754621700000|2025-08-08 02:55:00|1447.66|1445.66|1447.18|1445.18|1447.82|1445.82|1447.02|1445.02|0
1754622000000|2025-08-08 03:00:00|1446.95|1444.95|1447.33|1445.33|1448.01|1446.01|1446.83|1444.83|0
1754622300000|2025-08-08 03:05:00|1447.1|1445.1|1447.09|1445.09|1447.71|1445.71|1446.66|1444.66|0
1754622600000|2025-08-08 03:10:00|1447.23|1445.23|1447.41|1445.41|1448.14|1446.14|1446.99|1444.99|0
1754622900000|2025-08-08 03:15:00|1447.18|1445.18|1447.42|1445.42|1447.87|1445.87|1446.79|1444.79|0
1754623200000|2025-08-08 03:20:00|1447.19|1445.19|1446.76|1444.76|1447.19|1445.19|1446.43|1444.43|0
1754623500000|2025-08-08 03:25:00|1446.64|1444.64|1445.78|1443.78|1447.02|1445.02|1445.58|1443.58|0
1754623800000|2025-08-08 03:30:00|1445.89|1443.89|1444.52|1442.52|1446.41|1444.41|1443.95|1441.95|0
1754624100000|2025-08-08 03:35:00|1444.62|1442.62|1444.85|1442.85|1445.32|1443.32|1444.24|1442.24|0
1754624400000|2025-08-08 03:40:00|1445.08|1443.08|1443.24|1441.24|1445.08|1443.08|1443.13|1441.13|0
1754624700000|2025-08-08 03:45:00|1443.36|1441.36|1444.98|1442.98|1444.98|1442.98|1443.13|1441.13|0
1754625000000|2025-08-08 03:50:00|1445.09|1443.09|1444.07|1442.07|1445.09|1443.09|1443.75|1441.75|0
1754625300000|2025-08-08 03:55:00|1444.06|1442.06|1442.97|1440.97|1444.36|1442.36|1442.77|1440.77|0
1754625600000|2025-08-08 04:00:00|1442.57|1440.57|1440.07|1438.07|1443.13|1441.13|1439.96|1437.96|0
1754625900000|2025-08-08 04:05:00|1439.96|1437.96|1441.14|1439.14|1441.96|1439.96|1439.65|1437.65|0
1754626200000|2025-08-08 04:10:00|1441.37|1439.37|1441.75|1439.75|1442.75|1440.75|1441.37|1439.37|0
1754626500000|2025-08-08 04:15:00|1441.87|1439.87|1440.83|1438.83|1441.87|1439.87|1440.39|1438.39|0
1754626800000|2025-08-08 04:20:00|1440.94|1438.94|1440.87|1438.87|1441.23|1439.23|1439.84|1437.84|0
1754627100000|2025-08-08 04:25:00|1440.79|1438.79|1441|1439|1441.42|1439.42|1440.56|1438.56|0
1754627400000|2025-08-08 04:30:00|1440.77|1438.77|1442.52|1440.52|1443.15|1441.15|1440.53|1438.53|0
1754627700000|2025-08-08 04:35:00|1442.4|1440.4|1441.27|1439.27|1442.81|1440.81|1441.27|1439.27|0
1754628000000|2025-08-08 04:40:00|1441.63|1439.63|1440.3|1438.3|1441.86|1439.86|1439.82|1437.82|0
1754628300000|2025-08-08 04:45:00|1440.41|1438.41|1440.9|1438.9|1441.27|1439.27|1440.03|1438.03|0
1754628600000|2025-08-08 04:50:00|1441.01|1439.01|1440.34|1438.34|1441.11|1439.11|1440.01|1438.01|0
1754628900000|2025-08-08 04:55:00|1440.11|1438.11|1440.16|1438.16|1440.8|1438.8|1439.38|1437.38|0
1754629200000|2025-08-08 05:00:00|1439.93|1437.93|1440.92|1438.92|1442.32|1440.32|1439.93|1437.93|0
1754629500000|2025-08-08 05:05:00|1441.15|1439.15|1441.97|1439.97|1442.26|1440.26|1440.58|1438.58|0
1754629800000|2025-08-08 05:10:00|1442.02|1440.02|1441.97|1439.97|1442.57|1440.57|1441.59|1439.59|0
1754630100000|2025-08-08 05:15:00|1442.2|1440.2|1439.76|1437.76|1442.2|1440.2|1439.58|1437.58|0
1754630400000|2025-08-08 05:20:00|1439.99|1437.99|1439.24|1437.24|1440.68|1438.68|1439.21|1437.21|0
1754630700000|2025-08-08 05:25:00|1439.12|1437.12|1437.64|1435.64|1439.45|1437.45|1437.12|1435.12|0
1754631000000|2025-08-08 05:30:00|1437.41|1435.41|1437.67|1435.67|1439.72|1437.72|1437.29|1435.29|0
1754631300000|2025-08-08 05:35:00|1437.76|1435.76|1438.63|1436.63|1439.78|1437.78|1436.83|1434.83|0
1754631600000|2025-08-08 05:40:00|1438.69|1436.69|1436.54|1434.54|1439.29|1437.29|1436.2|1434.2|0
1754631900000|2025-08-08 05:45:00|1436.43|1434.43|1437.22|1435.22|1437.93|1435.93|1436.41|1434.41|0
1754632200000|2025-08-08 05:50:00|1437.1|1435.1|1435.29|1433.29|1437.72|1435.72|1435.29|1433.29|0
1754632500000|2025-08-08 05:55:00|1435.4|1433.4|1432.19|1430.19|1435.9|1433.9|1431.36|1429.36|0
1754632800000|2025-08-08 06:00:00|1432.88|1430.88|1434.53|1432.53|1435.3|1433.3|1432.67|1430.67|0
1754633100000|2025-08-08 06:05:00|1434.64|1432.64|1433.12|1431.12|1435.2|1433.2|1432.53|1430.53|0
1754633400000|2025-08-08 06:10:00|1433.46|1431.46|1435.75|1433.75|1435.75|1433.75|1433.12|1431.12|0
1754633700000|2025-08-08 06:15:00|1435.99|1433.99|1436.82|1434.82|1437.89|1435.89|1435.21|1433.21|0
1754634000000|2025-08-08 06:20:00|1437.05|1435.05|1438.29|1436.29|1438.78|1436.78|1436.57|1434.57|0
1754634300000|2025-08-08 06:25:00|1438.52|1436.52|1440.45|1438.45|1440.48|1438.48|1438.16|1436.16|0
1754634600000|2025-08-08 06:30:00|1440.22|1438.22|1439.55|1437.55|1441.36|1439.36|1438.94|1436.94|0
1754634900000|2025-08-08 06:35:00|1439.43|1437.43|1438.29|1436.29|1439.99|1437.99|1438.1|1436.1|0
1754635200000|2025-08-08 06:40:00|1438.52|1436.52|1438.35|1436.35|1439.47|1437.47|1437.58|1435.58|0
1754635500000|2025-08-08 06:45:00|1438.23|1436.23|1438.23|1436.23|1439.28|1437.28|1437.65|1435.65|0
1754635800000|2025-08-08 06:50:00|1438.46|1436.46|1438.09|1436.09|1438.84|1436.84|1437.55|1435.55|0
1754636100000|2025-08-08 06:55:00|1438.2|1436.2|1437.69|1435.69|1439.15|1437.15|1437.46|1435.46|0
1754636400000|2025-08-08 07:00:00|1437.57|1435.57|1438.17|1436.17|1438.6|1436.6|1436.99|1434.99|0
1754636700000|2025-08-08 07:05:00|1438.51|1436.51|1437.91|1435.91|1438.87|1436.87|1437.22|1435.22|0
1754637000000|2025-08-08 07:10:00|1437.45|1435.45|1438.71|1436.71|1439.74|1437.74|1437.45|1435.45|0
1754637300000|2025-08-08 07:15:00|1438.65|1436.65|1440.84|1438.84|1441.92|1439.92|1438.65|1436.65|0
1754637600000|2025-08-08 07:20:00|1440.72|1438.72|1441.04|1439.04|1442.54|1440.54|1440.38|1438.38|0
1754637900000|2025-08-08 07:25:00|1440.92|1438.92|1439.87|1437.87|1441.95|1439.95|1439.56|1437.56|0
1754638200000|2025-08-08 07:30:00|1439.98|1437.98|1440.54|1438.54|1442.14|1440.14|1439.83|1437.83|0
1754638500000|2025-08-08 07:35:00|1440.3|1438.3|1441.46|1439.46|1442.28|1440.28|1440.14|1438.14|0
1754638800000|2025-08-08 07:40:00|1441.4|1439.4|1439.84|1437.84|1441.4|1439.4|1439.82|1437.82|0
1754639100000|2025-08-08 07:45:00|1440.07|1438.07|1439.62|1437.62|1440.3|1438.3|1438.21|1436.21|0
1754639400000|2025-08-08 07:50:00|1439.39|1437.39|1439.69|1437.69|1440.7|1438.7|1438.73|1436.73|0
1754639700000|2025-08-08 07:55:00|1439.82|1437.82|1437.96|1435.96|1439.98|1437.98|1437.78|1435.78|0
1754640000000|2025-08-08 08:00:00|1438.07|1436.07|1440.59|1438.59|1441.49|1439.49|1438.03|1436.03|0
1754640300000|2025-08-08 08:05:00|1440.48|1438.48|1441.19|1439.19|1441.84|1439.84|1439.49|1437.49|0
1754640600000|2025-08-08 08:10:00|1441.3|1439.3|1441.74|1439.74|1442.34|1440.34|1440.75|1438.75|0
1754640900000|2025-08-08 08:15:00|1441.5|1439.5|1440.6|1438.6|1441.78|1439.78|1440.28|1438.28|0
1754641200000|2025-08-08 08:20:00|1440.83|1438.83|1442.71|1440.71|1442.79|1440.79|1440.31|1438.31|0
1754641500000|2025-08-08 08:25:00|1442.6|1440.6|1442.11|1440.11|1443.18|1441.18|1441.47|1439.47|0
1754641800000|2025-08-08 08:30:00|1442.22|1440.22|1441.46|1439.46|1442.45|1440.45|1440.78|1438.78|0
1754642100000|2025-08-08 08:35:00|1441.69|1439.69|1441.35|1439.35|1443.23|1441.23|1441.2|1439.2|0
1754642400000|2025-08-08 08:40:00|1441.12|1439.12|1440.22|1438.22|1441.93|1439.93|1440.22|1438.22|0
1754642700000|2025-08-08 08:45:00|1440.45|1438.45|1441.28|1439.28|1441.6|1439.6|1439.66|1437.66|0
1754643000000|2025-08-08 08:50:00|1441.05|1439.05|1440.96|1438.96|1441.49|1439.49|1440.57|1438.57|0
1754643300000|2025-08-08 08:55:00|1441.1|1439.1|1441.45|1439.45|1441.82|1439.82|1440.41|1438.41|0
1754643600000|2025-08-08 09:00:00|1441.34|1439.34|1441.01|1439.01|1442.19|1440.19|1440.5|1438.5|0
1754643900000|2025-08-08 09:05:00|1440.91|1438.91|1442.79|1440.79|1443.02|1441.02|1440.45|1438.45|0
1754644200000|2025-08-08 09:10:00|1442.9|1440.9|1443.59|1441.59|1443.92|1441.92|1442.62|1440.62|0
1754644500000|2025-08-08 09:15:00|1443.36|1441.36|1444.46|1442.46|1444.62|1442.62|1443.11|1441.11|0
1754644800000|2025-08-08 09:20:00|1444.69|1442.69|1445.31|1443.31|1445.82|1443.82|1444.39|1442.39|0
1754645100000|2025-08-08 09:25:00|1445.19|1443.19|1442.86|1440.86|1445.19|1443.19|1442.34|1440.34|0
1754645400000|2025-08-08 09:30:00|1442.99|1440.99|1443.81|1441.81|1444.02|1442.02|1442.75|1440.75|0
1754645700000|2025-08-08 09:35:00|1444.04|1442.04|1442.97|1440.97|1444.04|1442.04|1442.75|1440.75|0
1754646000000|2025-08-08 09:40:00|1442.85|1440.85|1442.71|1440.71|1443.45|1441.45|1442.29|1440.29|0
1754646300000|2025-08-08 09:45:00|1442.94|1440.94|1444.22|1442.22|1444.6|1442.6|1442.5|1440.5|0
1754646600000|2025-08-08 09:50:00|1443.98|1441.98|1443.2|1441.2|1445.02|1443.02|1443.09|1441.09|0
1754646900000|2025-08-08 09:55:00|1443.25|1441.25|1444.48|1442.48|1444.48|1442.48|1443.21|1441.21|0
1754647200000|2025-08-08 10:00:00|1444.59|1442.59|1446.21|1444.21|1446.51|1444.51|1444.4|1442.4|0
1754647500000|2025-08-08 10:05:00|1446.47|1444.47|1445.21|1443.21|1446.59|1444.59|1445.21|1443.21|0
1754647800000|2025-08-08 10:10:00|1445.31|1443.31|1445.25|1443.25|1445.82|1443.82|1445.07|1443.07|0
1754648100000|2025-08-08 10:15:00|1445.02|1443.02|1444.85|1442.85|1445.56|1443.56|1444.63|1442.63|0
1754648400000|2025-08-08 10:20:00|1444.62|1442.62|1444.77|1442.77|1445.07|1443.07|1443.99|1441.99|0
1754648700000|2025-08-08 10:25:00|1445|1443|1444.53|1442.53|1445.09|1443.09|1444.16|1442.16|0
1754649000000|2025-08-08 10:30:00|1444.81|1442.81|1445.96|1443.96|1445.96|1443.96|1444.44|1442.44|0
1754649300000|2025-08-08 10:35:00|1445.84|1443.84|1446.31|1444.31|1446.44|1444.44|1445.51|1443.51|0
1754649600000|2025-08-08 10:40:00|1446.08|1444.08|1446.71|1444.71|1446.96|1444.96|1445.92|1443.92|0
1754649900000|2025-08-08 10:45:00|1446.6|1444.6|1446.34|1444.34|1447.18|1445.18|1446.21|1444.21|0
1754650200000|2025-08-08 10:50:00|1446.22|1444.22|1446.21|1444.21|1446.6|1444.6|1445.72|1443.72|0
1754650500000|2025-08-08 10:55:00|1446.2|1444.2|1446.07|1444.07|1446.89|1444.89|1445.84|1443.84|0
1754650800000|2025-08-08 11:00:00|1446.3|1444.3|1445.04|1443.04|1446.85|1444.85|1444.82|1442.82|0
1754651100000|2025-08-08 11:05:00|1445.15|1443.15|1445.37|1443.37|1446.26|1444.26|1444.8|1442.8|0
1754651400000|2025-08-08 11:10:00|1445.61|1443.61|1447.94|1445.94|1447.94|1445.94|1445.58|1443.58|0
1754651700000|2025-08-08 11:15:00|1447.71|1445.71|1448.18|1446.18|1449.23|1447.23|1447.25|1445.25|0
1754652000000|2025-08-08 11:20:00|1448.06|1446.06|1447.34|1445.34|1448.76|1446.76|1447.03|1445.03|0
1754652300000|2025-08-08 11:25:00|1447.1|1445.1|1447.4|1445.4|1447.81|1445.81|1446.93|1444.93|0
1754652600000|2025-08-08 11:30:00|1447.64|1445.64|1447.83|1445.83|1448.73|1446.73|1446.25|1444.25|0
1754652900000|2025-08-08 11:35:00|1447.71|1445.71|1448|1446|1448.41|1446.41|1447.71|1445.71|0
1754653200000|2025-08-08 11:40:00|1448.02|1446.02|1449.14|1447.14|1449.33|1447.33|1447.74|1445.74|0
1754653500000|2025-08-08 11:45:00|1449.16|1447.16|1449.24|1447.24|1449.62|1447.62|1448.81|1446.81|0
1754653800000|2025-08-08 11:50:00|1449.36|1447.36|1449.19|1447.19|1449.48|1447.48|1448.38|1446.38|0
1754654100000|2025-08-08 11:55:00|1449.07|1447.07|1448.93|1446.93|1449.75|1447.75|1448.83|1446.83|0
1754654400000|2025-08-08 12:00:00|1449.16|1447.16|1447.43|1445.43|1449.17|1447.17|1447.21|1445.21|0
1754654700000|2025-08-08 12:05:00|1447.31|1445.31|1445.62|1443.62|1447.62|1445.62|1445.11|1443.11|0
1754655000000|2025-08-08 12:10:00|1445.85|1443.85|1443.85|1441.85|1446.12|1444.12|1443.46|1441.46|0
1754655300000|2025-08-08 12:15:00|1443.83|1441.83|1440.87|1438.87|1443.98|1441.98|1440.87|1438.87|0
1754655600000|2025-08-08 12:20:00|1440.76|1438.76|1441.03|1439.03|1441.49|1439.49|1437.11|1435.11|0
1754655900000|2025-08-08 12:25:00|1440.59|1438.59|1440.98|1438.98|1442.61|1440.61|1439.24|1437.24|0
1754656200000|2025-08-08 12:30:00|1440.83|1438.83|1440.6|1438.6|1441.99|1439.99|1439.43|1437.43|0
1754656500000|2025-08-08 12:35:00|1440.71|1438.71|1439.93|1437.93|1441.06|1439.06|1439.07|1437.07|0
1754656800000|2025-08-08 12:40:00|1440.16|1438.16|1441.99|1439.99|1442.67|1440.67|1439.03|1437.03|0
1754657100000|2025-08-08 12:45:00|1442.22|1440.22|1442.33|1440.33|1442.65|1440.65|1441.24|1439.24|0
1754657400000|2025-08-08 12:50:00|1442.56|1440.56|1440.5|1438.5|1443.08|1441.08|1440.5|1438.5|0
1754657700000|2025-08-08 12:55:00|1440.61|1438.61|1439.93|1437.93|1441.48|1439.48|1439.42|1437.42|0
1754658000000|2025-08-08 13:00:00|1439.73|1437.73|1440.97|1438.97|1442.84|1440.84|1439.73|1437.73|0
1754658300000|2025-08-08 13:05:00|1440.74|1438.74|1440.17|1438.17|1440.74|1438.74|1437.56|1435.56|0
1754658600000|2025-08-08 13:10:00|1439.44|1437.44|1440.56|1438.56|1441.15|1439.15|1438.91|1436.91|0
1754658900000|2025-08-08 13:15:00|1440.79|1438.79|1441.11|1439.11|1442.07|1440.07|1440.07|1438.07|0
1754659200000|2025-08-08 13:20:00|1441.34|1439.34|1441.96|1439.36|1442.79|1440.79|1440.74|1438.74|0
1754659500000|2025-08-08 13:25:00|1442.19|1439.59|1443.58|1440.98|1444.04|1441.44|1441.96|1439.36|0
1754659800000|2025-08-08 13:30:00|1446.94|1444.94|1443|1441|1450.03|1448.03|1441.24|1439.24|0
1754660100000|2025-08-08 13:35:00|1443.66|1441.66|1446.55|1444.55|1447.2|1445.2|1442.55|1440.55|0
1754660400000|2025-08-08 13:40:00|1446.32|1444.32|1448.5|1446.5|1451.86|1449.86|1443.56|1441.56|0
1754660700000|2025-08-08 13:45:00|1450.6|1448.6|1454.65|1452.65|1456.7|1454.7|1450.01|1448.01|0
1754661000000|2025-08-08 13:50:00|1454.76|1452.76|1456.88|1454.88|1458.84|1456.84|1452.38|1450.38|0
1754661300000|2025-08-08 13:55:00|1456.64|1454.64|1460.12|1458.12|1460.63|1458.63|1454.98|1452.98|0
1754661600000|2025-08-08 14:00:00|1460.35|1458.35|1465.04|1463.04|1465.04|1463.04|1459.26|1457.26|0
1754661900000|2025-08-08 14:05:00|1464.8|1462.8|1468.88|1466.88|1470.18|1468.18|1463.23|1461.23|0
1754662200000|2025-08-08 14:10:00|1469.01|1467.01|1463.38|1460.58|1469.01|1467.01|1462.67|1459.87|0
1754662500000|2025-08-08 14:15:00|1463.23|1460.43|1462.94|1460.14|1464.71|1461.91|1457.8|1455|0
1754662800000|2025-08-08 14:20:00|1462.82|1460.02|1462.47|1459.67|1465.78|1462.98|1460.96|1458.16|0
1754663100000|2025-08-08 14:25:00|1462.36|1459.56|1465.81|1463.01|1467.46|1464.66|1461.46|1458.66|0
1754663400000|2025-08-08 14:30:00|1465.92|1463.12|1470.73|1467.93|1472.94|1470.14|1465.69|1462.89|0
1754663700000|2025-08-08 14:35:00|1470.61|1467.81|1468.37|1465.57|1471.78|1468.98|1468.37|1465.57|0
1754664000000|2025-08-08 14:40:00|1468.4|1465.6|1466.91|1464.11|1470.46|1467.66|1463.06|1460.26|0
1754664300000|2025-08-08 14:45:00|1466.67|1463.87|1466.29|1463.49|1467.4|1464.6|1465.09|1462.29|0
1754664600000|2025-08-08 14:50:00|1466.71|1463.91|1462.32|1460.32|1467.35|1465.35|1461.9|1459.9|0
1754664900000|2025-08-08 14:55:00|1462.56|1460.56|1460.11|1458.11|1462.58|1460.58|1457.49|1455.49|0
1754665200000|2025-08-08 15:00:00|1460.57|1458.57|1462.26|1460.26|1463.86|1461.86|1455.01|1453.01|0
1754665500000|2025-08-08 15:05:00|1462.03|1460.03|1464.88|1462.88|1468.14|1466.14|1459.38|1457.38|0
1754665800000|2025-08-08 15:10:00|1464.65|1462.65|1464.97|1462.97|1464.97|1462.97|1460.91|1458.91|0
1754666100000|2025-08-08 15:15:00|1460.37|1458.37|1461.9|1459.9|1465.21|1463.21|1460.37|1458.37|0
1754666400000|2025-08-08 15:20:00|1462.13|1460.13|1461.77|1459.77|1463.01|1461.01|1458.31|1456.31|0
1754666700000|2025-08-08 15:25:00|1461.54|1459.54|1462.21|1460.21|1463.69|1461.69|1459.42|1457.42|0
1754667000000|2025-08-08 15:30:00|1461.4|1459.4|1458.54|1456.54|1462.03|1460.03|1454.76|1452.76|0
1754667300000|2025-08-08 15:35:00|1458.77|1456.77|1454.22|1452.22|1459.32|1457.32|1450.58|1448.58|0
1754667600000|2025-08-08 15:40:00|1453.99|1451.99|1453.04|1451.04|1456.85|1454.85|1449.88|1447.88|0
1754667900000|2025-08-08 15:45:00|1452.8|1450.8|1457.41|1455.41|1457.9|1455.9|1451.24|1449.24|0
1754668200000|2025-08-08 15:50:00|1457.18|1455.18|1462.13|1460.13|1462.96|1460.96|1456.92|1454.92|0
1754668500000|2025-08-08 15:55:00|1462.02|1460.02|1464.89|1462.89|1465.83|1463.83|1461.62|1459.62|0
1754668800000|2025-08-08 16:00:00|1464.66|1462.66|1467.51|1465.51|1468.66|1466.66|1463.46|1461.46|0
1754669100000|2025-08-08 16:05:00|1467.62|1465.62|1468.41|1466.41|1468.87|1466.87|1465.51|1463.51|0
1754669400000|2025-08-08 16:10:00|1468.65|1466.65|1468.81|1466.81|1469.6|1467.6|1466.97|1464.97|0
1754669700000|2025-08-08 16:15:00|1469.05|1467.05|1473.1|1471.1|1474.4|1472.4|1468.56|1466.56|0
1754670000000|2025-08-08 16:20:00|1473.23|1471.23|1471.75|1469.75|1477.08|1475.08|1470.08|1468.08|0
1754670300000|2025-08-08 16:25:00|1471.98|1469.98|1469.86|1467.86|1475.42|1473.42|1468.88|1466.88|0
1754670600000|2025-08-08 16:30:00|1470.09|1468.09|1469.37|1467.37|1471.8|1469.8|1467.87|1465.87|0
1754670900000|2025-08-08 16:35:00|1469.35|1467.35|1470.3|1468.3|1470.73|1468.73|1466.28|1464.28|0
1754671200000|2025-08-08 16:40:00|1470.13|1468.13|1471.87|1469.87|1472.59|1470.59|1469.38|1467.38|0
1754671500000|2025-08-08 16:45:00|1471.64|1469.64|1469.66|1467.66|1473.66|1471.66|1468.89|1466.89|0
1754671800000|2025-08-08 16:50:00|1469.43|1467.43|1466.86|1464.86|1469.91|1467.91|1466.29|1464.29|0
1754672100000|2025-08-08 16:55:00|1467.09|1465.09|1467.38|1465.38|1468.87|1466.87|1464.33|1462.33|0
1754672400000|2025-08-08 17:00:00|1467.15|1465.15|1466.15|1464.15|1467.6|1465.6|1460.5|1458.5|0
1754672700000|2025-08-08 17:05:00|1466.38|1464.38|1467.21|1465.21|1468.27|1466.27|1465.36|1463.36|0
1754673000000|2025-08-08 17:10:00|1466.98|1464.98|1467.07|1465.07|1468.45|1466.45|1463.67|1461.67|0
1754673300000|2025-08-08 17:15:00|1466.96|1464.96|1465.04|1463.04|1467.04|1465.04|1463.65|1461.65|0
1754673600000|2025-08-08 17:20:00|1464.81|1462.81|1468.96|1466.96|1470.04|1468.04|1464.77|1462.77|0
1754673900000|2025-08-08 17:25:00|1468.73|1466.73|1465.58|1463.58|1469.15|1467.15|1465.58|1463.58|0
1754674200000|2025-08-08 17:30:00|1465.81|1463.81|1468.38|1466.38|1469.09|1467.09|1463.15|1461.15|0
1754674500000|2025-08-08 17:35:00|1468.62|1466.62|1469.35|1467.35|1470|1468|1467.76|1465.76|0
1754674800000|2025-08-08 17:40:00|1469.58|1467.58|1472.3|1470.3|1473.35|1471.35|1469.1|1467.1|0
1754675100000|2025-08-08 17:45:00|1472.53|1470.53|1472.28|1470.28|1473.49|1471.49|1471.13|1469.13|0
1754675400000|2025-08-08 17:50:00|1472.53|1470.53|1473.81|1471.81|1473.81|1471.81|1468.73|1466.73|0
1754675700000|2025-08-08 17:55:00|1473.58|1471.58|1473.27|1471.27|1474.52|1472.52|1473.02|1471.02|0
1754676000000|2025-08-08 18:00:00|1473.5|1471.5|1475.97|1473.97|1478.73|1476.73|1473.5|1471.5|0
1754676300000|2025-08-08 18:05:00|1475.74|1473.74|1475.42|1473.42|1477.49|1475.49|1475.31|1473.31|0
1754676600000|2025-08-08 18:10:00|1475.43|1473.43|1474.78|1472.78|1476.25|1474.25|1474.47|1472.47|0
1754676900000|2025-08-08 18:15:00|1474.57|1472.57|1476.09|1474.09|1476.7|1474.7|1474.1|1472.1|0
1754677200000|2025-08-08 18:20:00|1476.32|1474.32|1473.99|1471.99|1476.32|1474.32|1473.99|1471.99|0
1754677500000|2025-08-08 18:25:00|1473.76|1471.76|1473.47|1471.47|1474.02|1472.02|1470.96|1468.96|0
1754677800000|2025-08-08 18:30:00|1473.7|1471.7|1476.23|1474.23|1476.23|1474.23|1473.37|1471.37|0
1754678100000|2025-08-08 18:35:00|1476.46|1474.46|1471.53|1469.53|1476.46|1474.46|1471.53|1469.53|0
1754678400000|2025-08-08 18:40:00|1474.31|1472.31|1475.13|1473.13|1475.78|1473.78|1474.26|1472.26|0
1754678700000|2025-08-08 18:45:00|1474.9|1472.9|1476.24|1474.24|1476.47|1474.47|1471.79|1469.79|0
1754679000000|2025-08-08 18:50:00|1476.01|1474.01|1475.63|1473.63|1476.36|1474.36|1474.42|1472.42|0
1754679300000|2025-08-08 18:55:00|1475.87|1473.87|1474.51|1472.51|1475.87|1473.87|1472.1|1470.1|0
1754679600000|2025-08-08 19:00:00|1474.62|1472.62|1473.17|1471.17|1476.18|1474.18|1470.3|1468.3|0
1754679900000|2025-08-08 19:05:00|1472.93|1470.93|1473.65|1471.65|1473.86|1471.86|1472.54|1470.54|0
1754680200000|2025-08-08 19:10:00|1473.19|1471.19|1474.05|1472.05|1474.47|1472.47|1473.01|1471.01|0
1754680500000|2025-08-08 19:15:00|1473.82|1471.82|1476.91|1474.91|1476.91|1474.91|1473.59|1471.59|0
1754680800000|2025-08-08 19:20:00|1476.68|1474.68|1475.22|1473.22|1478.47|1476.47|1474.9|1472.9|0
1754681100000|2025-08-08 19:25:00|1475.45|1473.45|1474.79|1472.79|1475.93|1473.93|1474.17|1472.17|0
1754681400000|2025-08-08 19:30:00|1474.56|1472.56|1472.26|1470.26|1474.93|1472.93|1471.56|1469.56|0
1754681700000|2025-08-08 19:35:00|1472.02|1470.02|1470.22|1468.22|1472.08|1470.08|1469.76|1467.76|0
1754682000000|2025-08-08 19:40:00|1470.31|1468.31|1470.27|1468.27|1470.91|1468.91|1465.9|1463.9|0
1754682300000|2025-08-08 19:45:00|1470.04|1468.04|1466.06|1464.06|1470.04|1468.04|1463.93|1461.93|0
1754682600000|2025-08-08 19:50:00|1465.64|1463.64|1472.82|1470.82|1472.82|1470.82|1462.31|1460.31|0
1754682900000|2025-08-08 19:55:00|1472.12|1470.12|1475.45|1473.45|1476.92|1474.92|1466.7|1464.7|0
1754683200000|2025-08-08 20:00:00|1474.98|1472.98|1477.72|1475.72|1478.31|1476.31|1473.6|1471.6|0
1754683500000|2025-08-08 20:05:00|1478.18|1476.18|1479.48|1477.48|1480.55|1478.55|1475.86|1473.86|0
1754683800000|2025-08-08 20:10:00|1479.24|1477.24|1482.81|1480.81|1482.81|1480.81|1478.75|1476.75|0
1754871300000|2025-08-11 00:15:00|1481.22|1479.22|1480.34|1478.34|1481.32|1479.32|1480.34|1478.34|0
1754871600000|2025-08-11 00:20:00|1480.57|1478.57|1480.75|1478.75|1481.85|1479.85|1480.34|1478.34|0
1754871900000|2025-08-11 00:25:00|1480.52|1478.52|1480.51|1478.51|1481.53|1479.53|1480.31|1478.31|0
1754872200000|2025-08-11 00:30:00|1480.61|1478.61|1480.11|1478.11|1480.91|1478.91|1479.55|1477.55|0
1754872500000|2025-08-11 00:35:00|1480.34|1478.34|1480.28|1478.28|1481.18|1479.18|1479.6|1477.6|0
1754872800000|2025-08-11 00:40:00|1480.51|1478.51|1481.2|1479.2|1481.76|1479.76|1480.03|1478.03|0
1754873100000|2025-08-11 00:45:00|1481.18|1479.18|1480.22|1478.22|1481.63|1479.63|1480.17|1478.17|0
1754873400000|2025-08-11 00:50:00|1479.99|1477.99|1481.24|1479.24|1481.48|1479.48|1479.52|1477.52|0
1754873700000|2025-08-11 00:55:00|1481.16|1479.16|1480.91|1478.91|1481.35|1479.35|1480.43|1478.43|0
1754874000000|2025-08-11 01:00:00|1481.02|1479.02|1481.82|1479.82|1482.27|1480.27|1480.45|1478.45|0
1754874300000|2025-08-11 01:05:00|1482.05|1480.05|1481.19|1479.19|1482.74|1480.74|1480.31|1478.31|0
1754874600000|2025-08-11 01:10:00|1481.08|1479.08|1482.9|1480.9|1483.27|1481.27|1481.08|1479.08|0
1754874900000|2025-08-11 01:15:00|1482.79|1480.79|1482.72|1480.72|1482.84|1480.84|1481.76|1479.76|0
1754875200000|2025-08-11 01:20:00|1482.83|1480.83|1483.14|1481.14|1483.68|1481.68|1482.53|1480.53|0
1754875500000|2025-08-11 01:25:00|1483.25|1481.25|1483.3|1481.3|1483.77|1481.77|1483.14|1481.14|0
1754875800000|2025-08-11 01:30:00|1483.41|1481.41|1483.84|1481.84|1484.47|1482.47|1483.16|1481.16|0
1754876100000|2025-08-11 01:35:00|1483.76|1481.76|1486.83|1484.83|1486.83|1484.83|1483.3|1481.3|0
1754876400000|2025-08-11 01:40:00|1486.88|1484.88|1486.32|1484.32|1486.88|1484.88|1485.31|1483.31|0
1754876700000|2025-08-11 01:45:00|1485.96|1483.96|1485.63|1483.63|1486.45|1484.45|1485.24|1483.24|0
1754877000000|2025-08-11 01:50:00|1485.4|1483.4|1486.85|1484.85|1486.85|1484.85|1485.4|1483.4|0
1754877300000|2025-08-11 01:55:00|1486.97|1484.97|1486.62|1484.62|1486.97|1484.97|1485.67|1483.67|0
1754877600000|2025-08-11 02:00:00|1486.3|1484.3|1486.52|1484.52|1486.56|1484.56|1486.17|1484.17|0
1754877900000|2025-08-11 02:05:00|1486.75|1484.75|1487.08|1485.08|1487.15|1485.15|1486.37|1484.37|0
1754878200000|2025-08-11 02:10:00|1486.89|1484.89|1487.44|1485.44|1487.73|1485.73|1486.89|1484.89|0
1754878500000|2025-08-11 02:15:00|1487.52|1485.52|1487.15|1485.15|1487.95|1485.95|1486.99|1484.99|0
1754878800000|2025-08-11 02:20:00|1487.3|1485.3|1487.72|1485.72|1488.27|1486.27|1486.4|1484.4|0
1754879100000|2025-08-11 02:25:00|1487.93|1485.93|1485.65|1483.65|1487.93|1485.93|1485.01|1483.01|0
1754879400000|2025-08-11 02:30:00|1485.7|1483.7|1485.9|1483.9|1486.25|1484.25|1485.44|1483.44|0
1754879700000|2025-08-11 02:35:00|1486.01|1484.01|1485.54|1483.54|1486.46|1484.46|1485.4|1483.4|0
1754880000000|2025-08-11 02:40:00|1485.48|1483.48|1485.22|1483.22|1485.93|1483.93|1484.82|1482.82|0
1754880300000|2025-08-11 02:45:00|1485.34|1483.34|1484.43|1482.43|1485.39|1483.39|1484.22|1482.22|0
1754880600000|2025-08-11 02:50:00|1484.67|1482.67|1485.23|1483.23|1485.23|1483.23|1484.19|1482.19|0
1754880900000|2025-08-11 02:55:00|1485.01|1483.01|1484.96|1482.96|1485.2|1483.2|1484.68|1482.68|0
1754881200000|2025-08-11 03:00:00|1485.2|1483.2|1485.27|1483.27|1485.67|1483.67|1484.87|1482.87|0
1754881500000|2025-08-11 03:05:00|1485.55|1483.55|1485.43|1483.43|1485.56|1483.56|1484.59|1482.59|0
1754881800000|2025-08-11 03:10:00|1485.32|1483.32|1487.28|1485.28|1487.28|1485.28|1485.1|1483.1|0
1754882100000|2025-08-11 03:15:00|1487.18|1485.18|1487.41|1485.41|1487.41|1485.41|1486.5|1484.5|0
1754882400000|2025-08-11 03:20:00|1487.64|1485.64|1485.41|1483.41|1487.64|1485.64|1485.2|1483.2|0
1754882700000|2025-08-11 03:25:00|1485.44|1483.44|1484.77|1482.77|1485.67|1483.67|1484.35|1482.35|0
1754883000000|2025-08-11 03:30:00|1484.88|1482.88|1484.06|1482.06|1485.07|1483.07|1483.5|1481.5|0
1754883300000|2025-08-11 03:35:00|1483.91|1481.91|1484.01|1482.01|1484.63|1482.63|1483.41|1481.41|0
1754883600000|2025-08-11 03:40:00|1484.13|1482.13|1483.89|1481.89|1484.95|1482.95|1483.82|1481.82|0
1754883900000|2025-08-11 03:45:00|1484.05|1482.05|1483.87|1481.87|1484.18|1482.18|1483.09|1481.09|0
1754884200000|2025-08-11 03:50:00|1484.1|1482.1|1484.33|1482.33|1484.52|1482.52|1483.8|1481.8|0
1754884500000|2025-08-11 03:55:00|1484.32|1482.32|1484|1482|1484.32|1482.32|1483.57|1481.57|0
1754884800000|2025-08-11 04:00:00|1484.04|1482.04|1483.53|1481.53|1484.04|1482.04|1482.58|1480.28|0
1754885100000|2025-08-11 04:05:00|1483.42|1481.42|1483.12|1481.12|1483.88|1481.88|1482.61|1480.61|0
1754885400000|2025-08-11 04:10:00|1483.14|1481.14|1484.56|1482.56|1484.86|1482.86|1483.02|1481.02|0
1754885700000|2025-08-11 04:15:00|1484.8|1482.8|1483.03|1481.03|1484.8|1482.8|1483.03|1481.03|0
1754886000000|2025-08-11 04:20:00|1483.15|1481.15|1482.65|1480.65|1484.06|1482.06|1482.36|1480.36|0
1754886300000|2025-08-11 04:25:00|1482.36|1480.36|1480.95|1478.95|1483.09|1481.09|1480.71|1478.71|0
1754886600000|2025-08-11 04:30:00|1481.08|1479.08|1481.21|1479.21|1481.48|1479.48|1480.45|1478.45|0
1754886900000|2025-08-11 04:35:00|1480.97|1478.97|1480.69|1478.69|1481.21|1479.21|1480.43|1478.43|0
1754887200000|2025-08-11 04:40:00|1480.76|1478.76|1480.25|1478.25|1480.9|1478.9|1479.9|1477.9|0
1754887500000|2025-08-11 04:45:00|1480.13|1478.13|1480.63|1478.63|1480.75|1478.75|1480.13|1478.13|0
1754887800000|2025-08-11 04:50:00|1480.51|1478.51|1480.57|1478.57|1480.84|1478.84|1479.92|1477.92|0
1754888100000|2025-08-11 04:55:00|1480.8|1478.8|1480.81|1478.81|1481.16|1479.16|1480.58|1478.58|0
1754888400000|2025-08-11 05:00:00|1481.55|1479.55|1480.63|1478.63|1481.55|1479.55|1479.67|1477.67|0
1754888700000|2025-08-11 05:05:00|1480.69|1478.69|1481.43|1479.43|1481.94|1479.94|1480.64|1478.64|0
1754889000000|2025-08-11 05:10:00|1481.23|1479.23|1480.4|1478.4|1481.29|1479.29|1479.97|1477.97|0
1754889300000|2025-08-11 05:15:00|1480.51|1478.51|1480.29|1478.29|1480.61|1478.61|1480.03|1478.03|0
1754889600000|2025-08-11 05:20:00|1480.49|1478.49|1480.69|1478.69|1481.16|1479.16|1480.25|1478.25|0
1754889900000|2025-08-11 05:25:00|1480.99|1478.99|1480.79|1478.79|1481.52|1479.52|1480.05|1478.05|0
1754890200000|2025-08-11 05:30:00|1480.56|1478.56|1481.03|1479.03|1481.21|1479.21|1480.07|1478.07|0
1754890500000|2025-08-11 05:35:00|1480.91|1478.91|1481.47|1479.47|1481.87|1479.87|1480.61|1478.61|0
1754890800000|2025-08-11 05:40:00|1481.95|1479.95|1479.96|1477.96|1482.07|1480.07|1479.93|1477.93|0
1754891100000|2025-08-11 05:45:00|1480.17|1478.17|1479.97|1477.97|1480.4|1478.4|1479.38|1477.38|0
1754891400000|2025-08-11 05:50:00|1480.08|1478.08|1479.53|1477.53|1480.45|1478.45|1479.41|1477.41|0
1754891700000|2025-08-11 05:55:00|1479.42|1477.42|1481.22|1479.22|1481.22|1479.22|1479.24|1477.24|0
1754892000000|2025-08-11 06:00:00|1481.69|1479.69|1483.43|1481.43|1484.01|1482.01|1481.37|1479.37|0
1754892300000|2025-08-11 06:05:00|1482.8|1480.8|1481.98|1479.98|1483.03|1481.03|1480.57|1478.57|0
1754892600000|2025-08-11 06:10:00|1482.1|1480.1|1480.93|1478.93|1482.34|1480.34|1480.68|1478.68|0
1754892900000|2025-08-11 06:15:00|1480.7|1478.7|1480.44|1478.44|1481.14|1479.14|1479.56|1477.56|0
1754893200000|2025-08-11 06:20:00|1480.55|1478.55|1481.57|1479.57|1482|1480|1480.46|1478.46|0
1754893500000|2025-08-11 06:25:00|1481.39|1479.39|1481.18|1479.18|1482.62|1480.62|1480.88|1478.88|0
1754893800000|2025-08-11 06:30:00|1480.83|1478.83|1482.22|1480.22|1482.47|1480.47|1480.83|1478.83|0
1754894100000|2025-08-11 06:35:00|1481.88|1479.88|1483.77|1481.77|1483.95|1481.95|1481.85|1479.85|0
1754894400000|2025-08-11 06:40:00|1483.81|1481.81|1483.83|1481.83|1485.03|1483.03|1483.27|1481.27|0
1754894700000|2025-08-11 06:45:00|1483.94|1481.94|1484.73|1482.73|1485.01|1483.01|1483.57|1481.57|0
1754895000000|2025-08-11 06:50:00|1484.5|1482.5|1485.84|1483.84|1486|1484|1484.35|1482.35|0
1754895300000|2025-08-11 06:55:00|1486.07|1484.07|1486.31|1484.31|1486.78|1484.78|1485.9|1483.9|0
1754895600000|2025-08-11 07:00:00|1486.43|1484.43|1485.65|1483.65|1486.53|1484.53|1484.66|1482.66|0
1754895900000|2025-08-11 07:05:00|1485.53|1483.53|1486.32|1484.32|1486.75|1484.75|1485.4|1483.4|0
1754896200000|2025-08-11 07:10:00|1486.55|1484.55|1483.72|1481.72|1486.58|1484.58|1483.72|1481.72|0
1754896500000|2025-08-11 07:15:00|1483.49|1481.49|1483.88|1481.88|1484.44|1482.44|1482.58|1480.58|0
1754896800000|2025-08-11 07:20:00|1483.29|1481.29|1483.95|1481.95|1484.31|1482.31|1483.18|1481.18|0
1754897100000|2025-08-11 07:25:00|1484.18|1482.18|1482.25|1480.25|1484.49|1482.49|1482.02|1480.02|0
1754897400000|2025-08-11 07:30:00|1482.21|1480.21|1480.61|1478.61|1482.45|1480.45|1479.43|1477.43|0
1754897700000|2025-08-11 07:35:00|1480.38|1478.38|1480.03|1478.03|1481.56|1479.56|1479.73|1477.73|0
1754898000000|2025-08-11 07:40:00|1480.27|1478.27|1479.79|1477.79|1480.7|1478.7|1479.48|1477.48|0
1754898300000|2025-08-11 07:45:00|1479.91|1477.91|1476.48|1474.48|1480.03|1478.03|1475.96|1473.96|0
1754898600000|2025-08-11 07:50:00|1476.36|1474.36|1474.32|1472.32|1477.27|1475.27|1474.08|1472.08|0
1754898900000|2025-08-11 07:55:00|1474.27|1472.27|1473.64|1471.64|1475|1473|1473.07|1471.07|0
1754899200000|2025-08-11 08:00:00|1473.61|1471.61|1472.07|1470.07|1475.46|1473.46|1471.45|1469.45|0
1754899500000|2025-08-11 08:05:00|1471.84|1469.84|1472.03|1470.03|1473.43|1471.43|1469.04|1467.04|0
1754899800000|2025-08-11 08:10:00|1472.26|1470.26|1471.21|1469.21|1473.5|1471.5|1469.67|1467.67|0
1754900100000|2025-08-11 08:15:00|1471.45|1469.45|1472.25|1470.25|1472.86|1470.86|1469.73|1467.73|0
1754900400000|2025-08-11 08:20:00|1472.36|1470.36|1471.72|1469.72|1472.96|1470.96|1470.89|1468.89|0
1754900700000|2025-08-11 08:25:00|1471.95|1469.95|1472.69|1470.69|1473.45|1471.45|1471.1|1469.1|0
1754901000000|2025-08-11 08:30:00|1472.58|1470.58|1474.18|1472.18|1474.18|1472.18|1472.34|1470.34|0
1754901300000|2025-08-11 08:35:00|1473.82|1471.82|1474.5|1472.5|1474.97|1472.97|1473.43|1471.43|0
1754901600000|2025-08-11 08:40:00|1474.66|1472.66|1475.38|1473.38|1475.43|1473.43|1474.07|1472.07|0
1754901900000|2025-08-11 08:45:00|1475.15|1473.15|1474.03|1472.03|1475.41|1473.41|1473.52|1471.52|0
1754902200000|2025-08-11 08:50:00|1474.14|1472.14|1473.7|1471.7|1474.23|1472.23|1472.55|1470.55|0
1754902500000|2025-08-11 08:55:00|1473.93|1471.93|1473.87|1471.87|1474.5|1472.5|1472.92|1470.92|0
1754902800000|2025-08-11 09:00:00|1473.75|1471.75|1474.16|1472.16|1474.25|1472.25|1473.42|1471.42|0
1754903100000|2025-08-11 09:05:00|1474.39|1472.39|1474.36|1472.36|1475.71|1473.71|1473.93|1471.93|0
1754903400000|2025-08-11 09:10:00|1474.48|1472.48|1475.8|1473.8|1476.42|1474.42|1474.25|1472.25|0
1754903700000|2025-08-11 09:15:00|1475.57|1473.57|1476.56|1474.56|1477.04|1475.04|1475.57|1473.57|0
1754904000000|2025-08-11 09:20:00|1476.44|1474.44|1476.74|1474.74|1477.5|1475.5|1476.44|1474.44|0
1754904300000|2025-08-11 09:25:00|1476.67|1474.67|1477.76|1475.76|1477.99|1475.99|1476.57|1474.57|0
1754904600000|2025-08-11 09:30:00|1477.87|1475.87|1478.32|1476.32|1478.9|1476.9|1477.79|1475.79|0
1754904900000|2025-08-11 09:35:00|1478.55|1476.55|1478.99|1476.99|1479.35|1477.35|1477.95|1475.95|0
1754905200000|2025-08-11 09:40:00|1478.97|1476.97|1479.15|1477.15|1479.22|1477.22|1478.42|1476.42|0
1754905500000|2025-08-11 09:45:00|1478.92|1476.92|1479.53|1477.53|1479.58|1477.58|1478.55|1476.55|0
1754905800000|2025-08-11 09:50:00|1479.31|1477.31|1478.55|1476.55|1479.54|1477.54|1478.13|1476.13|0
1754906100000|2025-08-11 09:55:00|1478.44|1476.44|1478.23|1476.23|1478.82|1476.82|1478.15|1476.15|0
1754906400000|2025-08-11 10:00:00|1478.34|1476.34|1479.06|1477.06|1479.06|1477.06|1477.75|1475.75|0
1754906700000|2025-08-11 10:05:00|1478.87|1476.87|1478.65|1476.65|1478.97|1476.97|1478.09|1476.09|0
1754907000000|2025-08-11 10:10:00|1478.88|1476.88|1478.58|1476.58|1478.89|1476.89|1478.06|1476.06|0
1754907300000|2025-08-11 10:15:00|1478.82|1476.82|1479.61|1477.61|1479.85|1477.85|1478.82|1476.82|0
1754907600000|2025-08-11 10:20:00|1479.38|1477.38|1481.9|1479.9|1481.9|1479.9|1479.38|1477.38|0
1754907900000|2025-08-11 10:25:00|1482.13|1480.13|1481.15|1479.15|1482.13|1480.13|1480.7|1478.7|0
1754908200000|2025-08-11 10:30:00|1481.38|1479.38|1480.52|1478.52|1481.63|1479.63|1480.52|1478.52|0
1754908500000|2025-08-11 10:35:00|1480.29|1478.29|1480.48|1478.48|1481.16|1479.16|1480.29|1478.29|0
1754908800000|2025-08-11 10:40:00|1480.25|1478.25|1479.44|1477.44|1480.54|1478.54|1479.35|1477.35|0
1754909100000|2025-08-11 10:45:00|1479.77|1477.77|1477.26|1475.26|1480.04|1478.04|1477.26|1475.26|0
1754909400000|2025-08-11 10:50:00|1477.22|1475.22|1478.85|1476.85|1478.85|1476.85|1476.98|1474.98|0
1754909700000|2025-08-11 10:55:00|1479.08|1477.08|1481.1|1479.1|1481.56|1479.56|1478.85|1476.85|0
1754910000000|2025-08-11 11:00:00|1480.87|1478.87|1482.25|1480.25|1482.41|1480.41|1480.73|1478.73|0
1754910300000|2025-08-11 11:05:00|1482.11|1480.11|1482.33|1480.33|1483.3|1481.3|1481.73|1479.73|0
1754910600000|2025-08-11 11:10:00|1482.1|1480.1|1482.22|1480.22|1482.82|1480.82|1481.84|1479.84|0
1754910900000|2025-08-11 11:15:00|1481.94|1479.94|1481.71|1479.71|1482.73|1480.73|1481.71|1479.71|0
1754911200000|2025-08-11 11:20:00|1481.75|1479.75|1481.17|1479.17|1482.21|1480.21|1480.37|1478.37|0
1754911500000|2025-08-11 11:25:00|1481.01|1479.01|1480.44|1478.44|1481.81|1479.81|1480.36|1478.36|0
1754911800000|2025-08-11 11:30:00|1480.35|1478.35|1480.25|1478.25|1480.99|1478.99|1480.11|1478.11|0
1754912100000|2025-08-11 11:35:00|1480.48|1478.48|1481.89|1479.89|1481.89|1479.89|1480.22|1478.22|0
1754912400000|2025-08-11 11:40:00|1481.66|1479.66|1481.82|1479.82|1482.31|1480.31|1481.13|1479.13|0
1754912700000|2025-08-11 11:45:00|1482.05|1480.05|1483.61|1481.61|1484.25|1482.25|1481.8|1479.8|0
1754913000000|2025-08-11 11:50:00|1483.84|1481.84|1483.22|1481.22|1484.14|1482.14|1483.16|1481.16|0
1754913300000|2025-08-11 11:55:00|1483.46|1481.46|1483.55|1481.55|1484.12|1482.12|1483.01|1481.01|0
1754913600000|2025-08-11 12:00:00|1483.78|1481.78|1484.97|1482.97|1485.55|1483.55|1483.44|1481.44|0
1754913900000|2025-08-11 12:05:00|1484.74|1482.74|1484.57|1482.57|1485.25|1483.25|1484.13|1482.13|0
1754914200000|2025-08-11 12:10:00|1484.8|1482.8|1483.5|1481.5|1484.91|1482.91|1483.09|1481.09|0
1754914500000|2025-08-11 12:15:00|1483.26|1481.26|1484.66|1482.66|1485.21|1483.21|1483.2|1481.2|0
1754914800000|2025-08-11 12:20:00|1484.89|1482.89|1482.76|1480.76|1485.1|1483.1|1481.85|1479.85|0
1754915100000|2025-08-11 12:25:00|1482.53|1480.53|1480.9|1478.9|1482.85|1480.85|1479.96|1477.96|0
1754915400000|2025-08-11 12:30:00|1481.13|1479.13|1480.12|1478.12|1481.13|1479.13|1478.28|1476.28|0
1754915700000|2025-08-11 12:35:00|1480.23|1478.23|1477.54|1475.54|1480.35|1478.35|1476.96|1474.96|0
1754916000000|2025-08-11 12:40:00|1477.77|1475.77|1478.03|1476.03|1478.63|1476.63|1477.42|1475.42|0
1754916300000|2025-08-11 12:45:00|1478.26|1476.26|1477.32|1475.32|1478.29|1476.29|1477.09|1475.09|0
1754916600000|2025-08-11 12:50:00|1477.09|1475.09|1476.5|1474.5|1479.03|1477.03|1475.65|1473.65|0
1754916900000|2025-08-11 12:55:00|1476.27|1474.27|1476.85|1474.85|1477.72|1475.72|1476.27|1474.27|0
1754917200000|2025-08-11 13:00:00|1477.08|1475.08|1477.19|1475.19|1477.99|1475.99|1476.51|1474.51|0
1754917500000|2025-08-11 13:05:00|1476.96|1474.96|1476.49|1474.49|1477.21|1475.21|1474.81|1472.81|0
1754917800000|2025-08-11 13:10:00|1476.37|1474.37|1477.75|1475.75|1478.21|1476.21|1474.71|1472.71|0
1754918100000|2025-08-11 13:15:00|1477.52|1475.52|1477.9|1475.9|1478.24|1476.24|1477.33|1475.33|0
1754918400000|2025-08-11 13:20:00|1478.13|1476.13|1475.83|1473.83|1478.13|1476.13|1475.59|1473.59|0
1754918700000|2025-08-11 13:25:00|1476.07|1474.07|1476.3|1474.3|1476.3|1474.3|1476.07|1474.07|0
1754919000000|2025-08-11 13:30:00|1475.1|1473.1|1471.92|1469.92|1476.94|1474.94|1470.41|1468.41|0
1754919300000|2025-08-11 13:35:00|1472.15|1470.15|1476.18|1474.18|1477.66|1475.66|1471.56|1469.56|0
1754919600000|2025-08-11 13:40:00|1475.99|1473.99|1476.59|1474.59|1478.24|1476.24|1473.39|1471.39|0
1754919900000|2025-08-11 13:45:00|1477.3|1475.3|1475.7|1473.7|1480.79|1478.79|1473.08|1471.08|0
1754920200000|2025-08-11 13:50:00|1475.44|1473.44|1472.54|1470.54|1476.34|1474.34|1470.3|1468.3|0
1754920500000|2025-08-11 13:55:00|1472.31|1470.31|1477.57|1475.57|1479.15|1477.15|1469.94|1467.94|0
1754920800000|2025-08-11 14:00:00|1477.73|1475.73|1475.94|1473.94|1478.92|1476.92|1472.51|1470.51|0
1754921100000|2025-08-11 14:05:00|1475.48|1473.48|1477.2|1475.2|1479.65|1477.65|1475.11|1473.11|0
1754921400000|2025-08-11 14:10:00|1476.97|1474.97|1476.03|1474.03|1480.45|1478.45|1474.96|1472.96|0
1754921700000|2025-08-11 14:15:00|1475.91|1473.91|1480.28|1478.28|1480.28|1478.28|1471.23|1469.23|0
1754922000000|2025-08-11 14:20:00|1480.51|1478.51|1475.31|1473.31|1480.98|1478.98|1475.31|1473.31|0
1754922300000|2025-08-11 14:25:00|1475.2|1473.2|1474.09|1472.09|1476.21|1474.21|1471.03|1469.03|0
1754922600000|2025-08-11 14:30:00|1473.63|1471.63|1473.39|1471.39|1475.52|1473.52|1472.92|1470.92|0
1754922900000|2025-08-11 14:35:00|1474.22|1472.22|1472.94|1470.94|1475.54|1473.54|1469.49|1467.49|0
1754923200000|2025-08-11 14:40:00|1472.7|1470.7|1473.72|1471.72|1474.18|1472.18|1469.35|1467.35|0
1754923500000|2025-08-11 14:45:00|1473.67|1471.67|1469.22|1467.22|1474.73|1472.73|1464.8|1462.8|0
1754923800000|2025-08-11 14:50:00|1469.45|1467.45|1470.54|1468.54|1471.91|1469.91|1468.22|1466.22|0
1754924100000|2025-08-11 14:55:00|1470.78|1468.78|1469.2|1467.2|1470.78|1468.78|1469.05|1467.05|0
1754924400000|2025-08-11 15:00:00|1469.16|1467.16|1469.14|1467.14|1471.23|1469.23|1464.68|1462.68|0
1754924700000|2025-08-11 15:05:00|1468.91|1466.91|1467.39|1465.39|1469.43|1467.43|1466.95|1464.95|0
1754925000000|2025-08-11 15:10:00|1467.15|1465.15|1472.58|1470.58|1472.58|1470.58|1466.8|1464.8|0
1754925300000|2025-08-11 15:15:00|1472.34|1470.34|1473.04|1471.04|1476.04|1474.04|1471.33|1469.33|0
1754925600000|2025-08-11 15:20:00|1472.8|1470.8|1472.19|1470.19|1475.77|1473.77|1471.3|1469.3|0
1754925900000|2025-08-11 15:25:00|1472.07|1470.07|1471.92|1469.92|1473.16|1471.16|1468.53|1466.53|0
1754926200000|2025-08-11 15:30:00|1472.15|1470.15|1472.3|1470.3|1473.01|1471.01|1470.21|1468.21|0
1754926500000|2025-08-11 15:35:00|1472.07|1470.07|1470.3|1468.3|1472.45|1470.45|1469.73|1467.73|0
1754926800000|2025-08-11 15:40:00|1470.07|1468.07|1471.6|1469.6|1472.67|1470.67|1469.24|1467.24|0
1754927100000|2025-08-11 15:45:00|1471.71|1469.71|1473.94|1471.94|1474.24|1472.24|1470.64|1468.64|0
1754927400000|2025-08-11 15:50:00|1473.82|1471.82|1477.42|1475.42|1477.72|1475.72|1473.82|1471.82|0
1754927700000|2025-08-11 15:55:00|1477.31|1475.31|1479.19|1477.19|1479.59|1477.59|1476.71|1474.71|0
1754928000000|2025-08-11 16:00:00|1479.42|1477.42|1479.63|1477.63|1480.36|1478.36|1478.35|1476.35|0
1754928300000|2025-08-11 16:05:00|1479.75|1477.75|1487.66|1485.66|1488.08|1486.08|1479.52|1477.52|0
1754928600000|2025-08-11 16:10:00|1487.43|1485.43|1486.29|1484.29|1489.32|1487.32|1482.51|1480.51|0
1754928900000|2025-08-11 16:15:00|1486.52|1484.52|1483.72|1481.72|1487.88|1485.88|1483.72|1481.72|0
1754929200000|2025-08-11 16:20:00|1483.49|1481.49|1486.41|1484.41|1486.65|1484.65|1483.49|1481.49|0
1754929500000|2025-08-11 16:25:00|1486.18|1484.18|1485.45|1483.45|1486.31|1484.31|1480.66|1478.66|0
1754929800000|2025-08-11 16:30:00|1485.69|1483.69|1483|1481|1486.09|1484.09|1482.85|1480.85|0
1754930100000|2025-08-11 16:35:00|1483.24|1481.24|1480.35|1478.35|1483.27|1481.27|1480.02|1478.02|0
1754930400000|2025-08-11 16:40:00|1480.58|1478.58|1474.39|1472.39|1480.58|1478.58|1472.24|1470.24|0
1754930700000|2025-08-11 16:45:00|1474.27|1472.27|1475.26|1473.26|1477.01|1475.01|1470.98|1468.98|0
1754931000000|2025-08-11 16:50:00|1475.73|1473.73|1475.26|1473.26|1478.21|1476.21|1470.98|1468.98|0
1754931300000|2025-08-11 16:55:00|1475.03|1473.03|1473.92|1471.92|1475.56|1473.56|1473.92|1471.92|0
1754931600000|2025-08-11 17:00:00|1473.93|1471.93|1474.85|1472.85|1475.54|1473.54|1473.41|1471.41|0
1754931900000|2025-08-11 17:05:00|1475.08|1473.08|1475.24|1473.24|1476.49|1474.49|1474.6|1472.6|0
1754932200000|2025-08-11 17:10:00|1475.01|1473.01|1471.68|1469.68|1475.09|1473.09|1471.68|1469.68|0
1754932500000|2025-08-11 17:15:00|1471.81|1469.81|1472.19|1470.19|1473.25|1471.25|1470.18|1468.18|0
1754932800000|2025-08-11 17:20:00|1471.96|1469.96|1473.39|1471.39|1474.13|1472.13|1471.04|1469.04|0
1754933100000|2025-08-11 17:25:00|1473.16|1471.16|1472.41|1470.41|1473.22|1471.22|1471.54|1469.54|0
1754933400000|2025-08-11 17:30:00|1472.64|1470.64|1473.03|1471.03|1474.84|1472.84|1472.18|1470.18|0
1754933700000|2025-08-11 17:35:00|1473.26|1471.26|1468.97|1466.97|1475.92|1473.92|1466.6|1464.6|0
1754934000000|2025-08-11 17:40:00|1468.74|1466.74|1468.59|1466.59|1469.82|1467.82|1463.5|1461.5|0
1754934300000|2025-08-11 17:45:00|1468.47|1466.47|1470.18|1468.18|1470.54|1468.54|1463.09|1461.09|0
1754934600000|2025-08-11 17:50:00|1471.04|1469.04|1469.21|1467.21|1471.04|1469.04|1466.54|1464.54|0
1754934900000|2025-08-11 17:55:00|1468.98|1466.98|1468.64|1466.64|1470.32|1468.32|1466.77|1464.77|0
1754935200000|2025-08-11 18:00:00|1469.1|1467.1|1466.7|1464.7|1472.24|1470.24|1466.35|1464.35|0
1754935500000|2025-08-11 18:05:00|1466.5|1464.5|1466.11|1464.11|1471.2|1469.2|1462.88|1460.88|0
1754935800000|2025-08-11 18:10:00|1465.88|1463.88|1466.64|1464.64|1467.24|1465.24|1463.87|1461.87|0
1754936100000|2025-08-11 18:15:00|1466.87|1464.87|1466.13|1464.13|1468.6|1466.6|1464.95|1462.95|0
1754936400000|2025-08-11 18:20:00|1465.9|1463.9|1464.78|1462.78|1466.28|1464.28|1464.05|1462.05|0
1754936700000|2025-08-11 18:25:00|1465.01|1463.01|1465.53|1463.53|1468.81|1466.81|1461.97|1459.97|0
1754937000000|2025-08-11 18:30:00|1465.76|1463.76|1466.49|1464.49|1468.86|1466.86|1465.76|1463.76|0
1754937300000|2025-08-11 18:35:00|1466.53|1464.53|1468.3|1466.3|1468.53|1466.53|1465.43|1463.43|0
1754937600000|2025-08-11 18:40:00|1468.42|1466.42|1459.12|1457.12|1468.42|1466.42|1459.12|1457.12|0
1754937900000|2025-08-11 18:45:00|1458.42|1456.42|1464.47|1462.47|1464.58|1462.58|1456.89|1454.89|0
1754938200000|2025-08-11 18:50:00|1464.58|1462.58|1464.03|1462.03|1465.74|1463.74|1459.5|1457.5|0
1754938500000|2025-08-11 18:55:00|1463.8|1461.8|1465.62|1463.62|1466.74|1464.74|1463.64|1461.64|0
1754938800000|2025-08-11 19:00:00|1465.15|1463.15|1466.02|1464.02|1466.46|1464.46|1464.93|1462.93|0
1754939100000|2025-08-11 19:05:00|1465.79|1463.79|1466.08|1464.08|1466.54|1464.54|1461.88|1459.88|0
1754939400000|2025-08-11 19:10:00|1466.28|1464.28|1464.41|1462.41|1466.82|1464.82|1461.79|1459.79|0
1754939700000|2025-08-11 19:15:00|1464.64|1462.64|1463.84|1461.84|1464.74|1462.74|1461.31|1459.31|0
1754940000000|2025-08-11 19:20:00|1463.61|1461.61|1464.94|1462.94|1466.02|1464.02|1460.1|1458.1|0
1754940300000|2025-08-11 19:25:00|1462.48|1460.48|1463.36|1461.36|1465.67|1463.67|1462.24|1460.24|0
1754940600000|2025-08-11 19:30:00|1463.48|1461.48|1462.53|1460.53|1464.92|1462.92|1461.42|1459.42|0
1754940900000|2025-08-11 19:35:00|1462.28|1460.28|1461.76|1459.76|1463.24|1461.24|1460.83|1458.83|0
1754941200000|2025-08-11 19:40:00|1461.52|1459.52|1461.76|1459.76|1462.46|1460.46|1460.52|1458.52|0
1754941500000|2025-08-11 19:45:00|1461.97|1459.97|1460.61|1458.61|1462.2|1460.2|1459.1|1457.1|0
1754941800000|2025-08-11 19:50:00|1461.07|1459.07|1452.46|1450.46|1461.54|1459.54|1449.47|1447.47|0
1754942100000|2025-08-11 19:55:00|1451.76|1449.76|1459.26|1457.26|1463.41|1461.41|1449.05|1447.05|0
1754942400000|2025-08-11 20:00:00|1460.42|1458.42|1458.29|1456.29|1461.4|1459.4|1454.96|1452.96|0
1754942700000|2025-08-11 20:05:00|1458.52|1456.52|1458.66|1456.66|1459.84|1457.84|1458.35|1456.35|0
1754943000000|2025-08-11 20:10:00|1458.89|1456.89|1456.88|1454.88|1459.82|1457.82|1455.85|1453.85|0
1754943300000|2025-08-11 20:15:00|1456.65|1454.65|1456.66|1454.66|1457.56|1455.56|1455.25|1453.25|0
1754943600000|2025-08-11 20:20:00|1456.9|1454.9|1456.86|1454.86|1457.55|1455.55|1455.49|1453.49|0
1754943900000|2025-08-11 20:25:00|1456.4|1454.4|1457.05|1455.05|1457.35|1455.35|1456.17|1454.17|0
1754944200000|2025-08-11 20:30:00|1456.59|1454.59|1456.75|1454.75|1457.8|1455.8|1456.34|1454.34|0
1754944500000|2025-08-11 20:35:00|1456.78|1454.78|1457.82|1455.82|1457.82|1455.82|1456.53|1454.53|0
1754944800000|2025-08-11 20:40:00|1457.58|1455.58|1457.21|1455.21|1457.82|1455.82|1456.87|1454.87|0
1754945100000|2025-08-11 20:45:00|1457.44|1455.44|1456.85|1454.85|1458.17|1456.17|1456.62|1454.62|0
1754945400000|2025-08-11 20:50:00|1456.62|1454.62|1456.3|1454.3|1457.17|1455.17|1456.07|1454.07|0
1754945700000|2025-08-11 20:55:00|1456.83|1454.23|1457.29|1454.69|1457.29|1454.69|1455.67|1453.07|0
1754946000000|2025-08-11 21:00:00|1456.83|1454.23|1456.19|1453.59|1456.83|1454.23|1456.06|1453.46|0
1754946300000|2025-08-11 21:05:00|1456.53|1453.93|1456.35|1453.75|1456.83|1454.23|1456.35|1453.75|0
1754946600000|2025-08-11 21:10:00|1456.02|1453.42|1456.78|1454.18|1456.78|1454.18|1455.89|1453.29|0
1754946900000|2025-08-11 21:15:00|1456.74|1454.14|1456.66|1454.06|1456.74|1454.14|1456.48|1453.88|0
1754947500000|2025-08-11 21:25:00|1456.87|1454.27|1456.78|1454.18|1456.91|1454.31|1456.78|1454.18|0
1754947800000|2025-08-11 21:30:00|1456.87|1454.27|1457.07|1454.47|1457.07|1454.47|1456.1|1453.5|0
1754948100000|2025-08-11 21:35:00|1457.16|1454.56|1456.77|1454.17|1457.24|1454.64|1456.77|1454.17|0
1754948400000|2025-08-11 21:40:00|1456.99|1454.39|1457.37|1454.77|1457.37|1454.77|1456.99|1454.39|0
1754948700000|2025-08-11 21:45:00|1457.34|1454.74|1457.43|1454.83|1457.43|1454.83|1457.34|1454.74|0
1754949000000|2025-08-11 21:50:00|1457.47|1454.87|1457.01|1454.41|1457.55|1454.95|1456.97|1454.37|0
1754949300000|2025-08-11 21:55:00|1456.97|1454.37|1456.95|1454.35|1456.97|1454.37|1456.73|1454.13|0
1754949600000|2025-08-11 22:00:00|1457.98|1455.38|1458.79|1456.19|1460.88|1458.28|1457.28|1454.68|0
1754949900000|2025-08-11 22:05:00|1458.9|1456.3|1457.97|1455.37|1458.9|1456.3|1456.94|1454.34|0
1754950200000|2025-08-11 22:10:00|1458.56|1455.96|1459.49|1456.89|1460.53|1457.93|1458.56|1455.96|0
1754950500000|2025-08-11 22:15:00|1459.13|1456.53|1456.01|1453.41|1459.25|1456.65|1455.77|1453.17|0
1754950800000|2025-08-11 22:20:00|1455.89|1453.29|1455.31|1452.71|1456.35|1453.75|1454.61|1452.01|0
1754951100000|2025-08-11 22:25:00|1455.19|1452.59|1454.38|1451.78|1455.31|1452.71|1454.38|1451.78|0
1754951400000|2025-08-11 22:30:00|1454.72|1452.12|1456.47|1453.87|1456.58|1453.98|1454.26|1451.66|0
1754951700000|2025-08-11 22:35:00|1456.35|1453.75|1455.31|1452.71|1456.7|1454.1|1455.31|1452.71|0
1754952000000|2025-08-11 22:40:00|1455.07|1452.47|1456.46|1453.86|1456.7|1454.1|1454.15|1451.55|0
1754952300000|2025-08-11 22:45:00|1456.23|1453.63|1456.93|1454.33|1456.93|1454.33|1455.18|1452.58|0
1754952600000|2025-08-11 22:50:00|1457.04|1454.44|1459.48|1456.88|1459.71|1457.11|1457.04|1454.44|0
1754952900000|2025-08-11 22:55:00|1459.59|1456.99|1460.17|1457.57|1460.17|1457.57|1459.24|1456.64|0
1754953200000|2025-08-11 23:00:00|1459.94|1457.34|1460.63|1458.03|1460.87|1458.27|1459.94|1457.34|0
1754953500000|2025-08-11 23:05:00|1460.87|1458.27|1460.4|1457.8|1460.87|1458.27|1459.71|1457.11|0
1754953800000|2025-08-11 23:10:00|1460.63|1458.03|1460.17|1457.57|1460.87|1458.27|1459.94|1457.34|0
1754954100000|2025-08-11 23:15:00|1459.94|1457.34|1460.4|1457.8|1461.1|1458.5|1459.94|1457.34|0
1754954400000|2025-08-11 23:20:00|1460.51|1457.91|1459.7|1457.1|1460.51|1457.91|1459.35|1456.75|0
1754954700000|2025-08-11 23:25:00|1459.58|1456.98|1458.89|1456.29|1459.58|1456.98|1457.38|1454.78|0
1754955000000|2025-08-11 23:30:00|1459.01|1456.41|1459.7|1457.1|1461.32|1458.72|1458.77|1456.17|0
1754955300000|2025-08-11 23:35:00|1459.81|1457.21|1459.47|1456.87|1459.81|1457.21|1458.77|1456.17|0
1754955600000|2025-08-11 23:40:00|1459.24|1456.64|1459.81|1457.21|1459.93|1457.33|1458.77|1456.17|0
1754955900000|2025-08-11 23:45:00|1459.93|1457.33|1459.7|1457.1|1461.32|1458.72|1459.58|1456.98|0
1754956200000|2025-08-11 23:50:00|1459.93|1457.33|1459|1456.4|1459.93|1457.33|1458.54|1455.94|0
1754956500000|2025-08-11 23:55:00|1458.88|1456.28|1459.46|1456.86|1459.7|1457.1|1458.3|1455.7|0
1754956800000|2025-08-12 00:00:00|1459.23|1456.63|1459.46|1456.86|1460.85|1458.25|1457.84|1455.24|0
1754957100000|2025-08-12 00:05:00|1459.23|1456.63|1458.77|1456.17|1460.39|1457.79|1458.64|1456.04|0
1754957400000|2025-08-12 00:10:00|1458.3|1455.7|1459.69|1457.09|1460.27|1457.67|1457.84|1455.24|0
1754957700000|2025-08-12 00:15:00|1459.46|1456.86|1464.03|1462.03|1465.06|1463.06|1458.93|1456.63|0
1754958000000|2025-08-12 00:20:00|1463.57|1461.57|1464.71|1462.71|1465.19|1463.19|1462.38|1460.38|0
1754958300000|2025-08-12 00:25:00|1464.51|1462.51|1464.44|1462.44|1464.88|1462.88|1463.47|1461.47|0
1754958600000|2025-08-12 00:30:00|1464.78|1462.78|1465.17|1463.17|1466.06|1464.06|1464.38|1462.38|0
1754958900000|2025-08-12 00:35:00|1465.4|1463.4|1464.83|1462.83|1466.22|1464.22|1464.19|1462.19|0
1754959200000|2025-08-12 00:40:00|1464.6|1462.6|1464.12|1462.12|1464.82|1462.82|1463.53|1461.53|0
1754959500000|2025-08-12 00:45:00|1464|1462|1463.42|1461.42|1464.17|1462.17|1462.66|1460.66|0
1754959800000|2025-08-12 00:50:00|1463.54|1461.54|1461.75|1459.75|1464.67|1462.67|1461.75|1459.75|0
1754960100000|2025-08-12 00:55:00|1462.26|1460.26|1461.62|1459.62|1462.44|1460.44|1461.21|1459.21|0
1754960400000|2025-08-12 01:00:00|1461.38|1459.38|1461.56|1459.56|1462.2|1460.2|1460.69|1458.69|0
1754960700000|2025-08-12 01:05:00|1461.32|1459.32|1461.55|1459.55|1462.56|1460.56|1461.09|1459.09|0
1754961000000|2025-08-12 01:10:00|1461.48|1459.48|1460.59|1458.59|1462.73|1460.73|1460.57|1458.57|0
1754961300000|2025-08-12 01:15:00|1460.82|1458.82|1462.3|1460.3|1462.56|1460.56|1459.91|1457.91|0
1754961600000|2025-08-12 01:20:00|1462.11|1460.11|1461.73|1459.73|1462.51|1460.51|1461.54|1459.54|0
1754961900000|2025-08-12 01:25:00|1461.84|1459.84|1461.99|1459.99|1462.83|1460.83|1461.83|1459.83|0
1754962200000|2025-08-12 01:30:00|1462.22|1460.22|1461.98|1459.98|1462.31|1460.31|1460.46|1458.46|0
1754962500000|2025-08-12 01:35:00|1462.21|1460.21|1463.81|1461.81|1463.83|1461.83|1462.18|1460.18|0
1754962800000|2025-08-12 01:40:00|1463.58|1461.58|1464.63|1462.63|1465.12|1463.12|1463.35|1461.35|0
1754963100000|2025-08-12 01:45:00|1464.49|1462.49|1464.23|1462.23|1464.86|1462.86|1464.03|1462.03|0
1754963400000|2025-08-12 01:50:00|1464.46|1462.46|1463.6|1461.6|1464.46|1462.46|1463.37|1461.37|0
1754963700000|2025-08-12 01:55:00|1463.37|1461.37|1464.58|1462.58|1464.7|1462.7|1463.19|1461.19|0
1754964000000|2025-08-12 02:00:00|1464.81|1462.81|1463.77|1461.77|1465.37|1463.37|1463.42|1461.42|0
1754964300000|2025-08-12 02:05:00|1463.7|1461.7|1464.66|1462.66|1465.11|1463.11|1463.7|1461.7|0
1754964600000|2025-08-12 02:10:00|1464.89|1462.89|1465.17|1463.17|1466.36|1464.36|1464.77|1462.77|0
1754964900000|2025-08-12 02:15:00|1465.4|1463.4|1465.71|1463.71|1465.94|1463.94|1464.85|1462.85|0
1754965200000|2025-08-12 02:20:00|1465.82|1463.82|1466.14|1464.14|1466.4|1464.4|1465.71|1463.71|0
1754965500000|2025-08-12 02:25:00|1466.02|1464.02|1464.58|1462.58|1466.15|1464.15|1464.51|1462.51|0
1754965800000|2025-08-12 02:30:00|1464.47|1462.47|1465.61|1463.61|1465.93|1463.93|1464.47|1462.47|0
1754966100000|2025-08-12 02:35:00|1465.72|1463.72|1465.22|1463.22|1466.67|1464.67|1465.05|1463.05|0
1754966400000|2025-08-12 02:40:00|1465.1|1463.1|1465.35|1463.35|1465.35|1463.35|1464.48|1462.48|0
1754966700000|2025-08-12 02:45:00|1464.99|1462.99|1464.39|1462.39|1465.03|1463.03|1463.78|1461.78|0
1754967000000|2025-08-12 02:50:00|1464.16|1462.16|1464.39|1462.39|1464.55|1462.55|1464.01|1462.01|0
1754967300000|2025-08-12 02:55:00|1464.42|1462.42|1464.17|1462.17|1464.42|1462.42|1463.62|1461.62|0
1754967600000|2025-08-12 03:00:00|1464.14|1462.14|1465.96|1463.96|1465.96|1463.96|1463.88|1461.88|0
1754967900000|2025-08-12 03:05:00|1466.19|1464.19|1466.25|1464.25|1466.85|1464.85|1465.77|1463.77|0
1754968200000|2025-08-12 03:10:00|1465.96|1463.96|1464.79|1462.79|1466.12|1464.12|1464.68|1462.68|0
1754968500000|2025-08-12 03:15:00|1464.92|1462.92|1465.38|1463.38|1465.57|1463.57|1464.64|1462.64|0
1754968800000|2025-08-12 03:20:00|1465.1|1463.1|1465.92|1463.92|1466.11|1464.11|1465.1|1463.1|0
1754969100000|2025-08-12 03:25:00|1466.04|1464.04|1466.29|1464.29|1466.89|1464.89|1465.68|1463.68|0
1754969400000|2025-08-12 03:30:00|1466.06|1464.06|1465.82|1463.82|1466.73|1464.73|1465.6|1463.6|0
1754969700000|2025-08-12 03:35:00|1465.93|1463.93|1465.86|1463.86|1466.29|1464.29|1465.69|1463.69|0
1754970000000|2025-08-12 03:40:00|1465.74|1463.74|1465.22|1463.22|1466.23|1464.23|1464.91|1462.91|0
1754970300000|2025-08-12 03:45:00|1465.36|1463.36|1464.51|1462.51|1465.36|1463.36|1464.16|1462.16|0
1754970600000|2025-08-12 03:50:00|1464.4|1462.4|1464.71|1462.71|1464.95|1462.95|1464.11|1462.11|0
1754970900000|2025-08-12 03:55:00|1464.7|1462.7|1465.33|1463.33|1465.49|1463.49|1464.47|1462.47|0
1754971200000|2025-08-12 04:00:00|1464.87|1462.87|1464.18|1462.18|1464.87|1462.87|1463.88|1461.88|0
1754971500000|2025-08-12 04:05:00|1464.24|1462.24|1464.48|1462.48|1464.77|1462.77|1463.92|1461.92|0
1754971800000|2025-08-12 04:10:00|1464.65|1462.65|1464.74|1462.74|1465.39|1463.39|1464.59|1462.59|0
1754972100000|2025-08-12 04:15:00|1464.85|1462.85|1464.63|1462.63|1465.21|1463.21|1464.32|1462.32|0
1754972400000|2025-08-12 04:20:00|1464.51|1462.51|1464.86|1462.86|1465.12|1463.12|1464.44|1462.44|0
1754972700000|2025-08-12 04:25:00|1464.97|1462.97|1464.49|1462.49|1465.09|1463.09|1464.28|1462.28|0
1754973000000|2025-08-12 04:30:00|1464.38|1462.38|1465.63|1463.63|1465.63|1463.63|1463.84|1461.84|0
1754973300000|2025-08-12 04:35:00|1465.86|1463.86|1467.4|1465.4|1467.91|1465.91|1465.37|1463.37|0
1754973600000|2025-08-12 04:40:00|1467.17|1465.17|1467.93|1465.93|1468.43|1466.43|1467.08|1465.08|0
1754973900000|2025-08-12 04:45:00|1467.96|1465.96|1468.31|1466.31|1468.45|1466.45|1467.5|1465.5|0
1754974200000|2025-08-12 04:50:00|1468.08|1466.08|1469.07|1467.07|1469.89|1467.89|1468|1466|0
1754974500000|2025-08-12 04:55:00|1469.3|1467.3|1468.66|1466.66|1469.74|1467.74|1468.49|1466.49|0
1754974800000|2025-08-12 05:00:00|1468.43|1466.43|1457.51|1455.51|1469.5|1467.5|1453.95|1451.95|0
1754975100000|2025-08-12 05:05:00|1456.58|1454.58|1462.61|1460.61|1462.77|1460.77|1456.58|1454.58|0
1754975400000|2025-08-12 05:10:00|1462.49|1460.49|1464.11|1462.11|1465.06|1463.06|1461.92|1459.92|0
1754975700000|2025-08-12 05:15:00|1464.22|1462.22|1462.9|1460.9|1464.46|1462.46|1462.3|1460.3|0
1754976000000|2025-08-12 05:20:00|1463.01|1461.01|1462.12|1460.12|1464.19|1462.19|1461.76|1459.76|0
1754976300000|2025-08-12 05:25:00|1462.01|1460.01|1460.99|1458.99|1462.86|1460.86|1460.8|1458.8|0
1754976600000|2025-08-12 05:30:00|1460.87|1458.87|1457.91|1455.91|1460.87|1458.87|1455.67|1453.67|0
1754976900000|2025-08-12 05:35:00|1457.68|1455.68|1455.3|1453.3|1459.31|1457.31|1454.86|1452.86|0
1754977200000|2025-08-12 05:40:00|1455.07|1453.07|1455.85|1453.85|1456.12|1454.12|1453.07|1451.07|0
1754977500000|2025-08-12 05:45:00|1455.73|1453.73|1456.5|1454.5|1457.44|1455.44|1455.07|1453.07|0
1754977800000|2025-08-12 05:50:00|1456.96|1454.96|1460.27|1458.27|1460.38|1458.38|1456.56|1454.56|0
1754978100000|2025-08-12 05:55:00|1460.03|1458.03|1461.45|1459.45|1462.03|1460.03|1459.8|1457.8|0
1754978400000|2025-08-12 06:00:00|1461.56|1459.56|1464.06|1462.06|1464.4|1462.4|1461.33|1459.33|0
1754978700000|2025-08-12 06:05:00|1464.17|1462.17|1462.28|1460.28|1465.45|1463.45|1462.11|1460.11|0
1754979000000|2025-08-12 06:10:00|1462.16|1460.16|1461.91|1459.91|1462.55|1460.55|1461.05|1459.05|0
1754979300000|2025-08-12 06:15:00|1461.67|1459.67|1461.23|1459.23|1461.91|1459.91|1460.69|1458.69|0
1754979600000|2025-08-12 06:20:00|1461.34|1459.34|1464.76|1462.76|1465.32|1463.32|1461.33|1459.33|0
1754979900000|2025-08-12 06:25:00|1464.87|1462.87|1470.3|1468.3|1470.9|1468.9|1464.87|1462.87|0
1754980200000|2025-08-12 06:30:00|1469.83|1467.83|1466.91|1464.91|1469.83|1467.83|1465.84|1463.84|0
1754980500000|2025-08-12 06:35:00|1467.03|1465.03|1466.38|1464.38|1467.03|1465.03|1464.72|1462.72|0
1754980800000|2025-08-12 06:40:00|1466.5|1464.5|1467.1|1465.1|1467.41|1465.41|1465.09|1463.09|0
1754981100000|2025-08-12 06:45:00|1466.87|1464.87|1467.13|1465.13|1468.32|1466.32|1466.28|1464.28|0
1754981400000|2025-08-12 06:50:00|1467.6|1465.6|1466.83|1464.83|1468.64|1466.64|1466.6|1464.6|0
1754981700000|2025-08-12 06:55:00|1466.37|1464.37|1465.69|1463.69|1466.85|1464.85|1465.38|1463.38|0
1754982000000|2025-08-12 07:00:00|1466.62|1464.62|1465.48|1463.48|1466.8|1464.8|1464.77|1462.77|0
1754982300000|2025-08-12 07:05:00|1465.36|1463.36|1469.13|1467.13|1469.92|1467.92|1465.19|1463.19|0
1754982600000|2025-08-12 07:10:00|1469.01|1467.01|1469.36|1467.36|1470.13|1468.13|1468.31|1466.31|0
1754982900000|2025-08-12 07:15:00|1469.23|1467.23|1467.19|1465.19|1469.67|1467.67|1467.07|1465.07|0
1754983200000|2025-08-12 07:20:00|1466.96|1464.96|1467.34|1465.34|1468.33|1466.33|1464.77|1462.77|0
1754983500000|2025-08-12 07:25:00|1467.72|1465.72|1468.24|1466.24|1469.78|1467.78|1466.42|1464.42|0
1754983800000|2025-08-12 07:30:00|1468.71|1466.71|1463.8|1461.8|1468.9|1466.9|1463.8|1461.8|0
1754984100000|2025-08-12 07:35:00|1464.03|1462.03|1464.7|1462.7|1465.31|1463.31|1463.73|1461.73|0
1754984400000|2025-08-12 07:40:00|1464.47|1462.47|1466.68|1464.68|1467.05|1465.05|1464.46|1462.46|0
1754984700000|2025-08-12 07:45:00|1466.57|1464.57|1467.81|1465.81|1468.24|1466.24|1466.57|1464.57|0
1754985000000|2025-08-12 07:50:00|1468.39|1466.39|1469.04|1467.04|1469.47|1467.47|1468.25|1466.25|0
1754985300000|2025-08-12 07:55:00|1469.27|1467.27|1468.18|1466.18|1469.54|1467.54|1467.97|1465.97|0
1754985600000|2025-08-12 08:00:00|1468.3|1466.3|1467.58|1465.58|1469|1467|1466.22|1464.22|0
1754985900000|2025-08-12 08:05:00|1467.12|1465.12|1466.8|1464.8|1468.55|1466.55|1466.65|1464.65|0
1754986200000|2025-08-12 08:10:00|1466.91|1464.91|1465.65|1463.65|1467.21|1465.21|1465.38|1463.38|0
1754986500000|2025-08-12 08:15:00|1465.3|1463.3|1466.56|1464.56|1467.39|1465.39|1465.2|1463.2|0
1754986800000|2025-08-12 08:20:00|1467.26|1465.26|1465.24|1463.24|1467.49|1465.49|1465.11|1463.11|0
1754987100000|2025-08-12 08:25:00|1465.13|1463.13|1464.82|1462.82|1465.8|1463.8|1463.84|1461.84|0
1754987400000|2025-08-12 08:30:00|1464.78|1462.78|1465.25|1463.25|1465.98|1463.98|1464.51|1462.51|0
1754987700000|2025-08-12 08:35:00|1465.48|1463.48|1463.81|1461.81|1465.48|1463.48|1463.53|1461.53|0
1754988000000|2025-08-12 08:40:00|1463.69|1461.69|1463.72|1461.72|1464.51|1462.51|1462.99|1460.99|0
1754988300000|2025-08-12 08:45:00|1463.83|1461.83|1463.09|1461.09|1464.16|1462.16|1462.24|1460.24|0
1754988600000|2025-08-12 08:50:00|1462.86|1460.86|1461.93|1459.93|1463.56|1461.56|1461.91|1459.91|0
1754988900000|2025-08-12 08:55:00|1462.11|1460.11|1462.53|1460.53|1463.02|1461.02|1461.51|1459.51|0
1754989200000|2025-08-12 09:00:00|1462.64|1460.64|1462.43|1460.43|1463.21|1461.21|1462.34|1460.34|0
1754989500000|2025-08-12 09:05:00|1462.65|1460.65|1462.77|1460.77|1462.93|1460.93|1462.37|1460.37|0
1754989800000|2025-08-12 09:10:00|1462.74|1460.74|1462.39|1460.39|1462.83|1460.83|1461.82|1459.82|0
1754990100000|2025-08-12 09:15:00|1462.86|1460.86|1462.41|1460.41|1462.86|1460.86|1461.58|1459.58|0
1754990400000|2025-08-12 09:20:00|1462.29|1460.29|1461.35|1459.35|1463.58|1461.58|1461.12|1459.12|0
1754990700000|2025-08-12 09:25:00|1461.55|1459.55|1463.86|1461.86|1463.86|1461.86|1461.54|1459.54|0
1754991000000|2025-08-12 09:30:00|1463.67|1461.67|1462.55|1460.55|1463.9|1461.9|1462.31|1460.31|0
1754991300000|2025-08-12 09:35:00|1462.31|1460.31|1464.13|1462.13|1464.59|1462.59|1462.31|1460.31|0
1754991600000|2025-08-12 09:40:00|1463.9|1461.9|1462.77|1460.77|1464.18|1462.18|1462.57|1460.57|0
1754991900000|2025-08-12 09:45:00|1462.54|1460.54|1463.37|1461.37|1464.53|1462.53|1462.42|1460.42|0
1754992200000|2025-08-12 09:50:00|1463.6|1461.6|1463.51|1461.51|1465|1463|1463.28|1461.28|0
1754992500000|2025-08-12 09:55:00|1463.47|1461.47|1461|1459|1463.47|1461.47|1460.88|1458.88|0
1754992800000|2025-08-12 10:00:00|1460.77|1458.77|1460.75|1458.75|1461.53|1459.53|1459.72|1457.72|0
1754993100000|2025-08-12 10:05:00|1460.67|1458.67|1459.07|1457.07|1460.67|1458.67|1459.07|1457.07|0
1754993400000|2025-08-12 10:10:00|1459.32|1457.32|1461.71|1459.71|1461.74|1459.74|1459.09|1457.09|0
1754993700000|2025-08-12 10:15:00|1461.7|1459.7|1460.95|1458.95|1461.7|1459.7|1460.32|1458.32|0
1754994000000|2025-08-12 10:20:00|1461.06|1459.06|1461.29|1459.29|1461.52|1459.52|1460.89|1458.89|0
1754994300000|2025-08-12 10:25:00|1461.06|1459.06|1459.53|1457.53|1461.56|1459.56|1459.28|1457.28|0
1754994600000|2025-08-12 10:30:00|1459.76|1457.76|1460.48|1458.48|1461.56|1459.56|1459.76|1457.76|0
1754994900000|2025-08-12 10:35:00|1460.53|1458.53|1459.64|1457.64|1460.7|1458.7|1459.41|1457.41|0
1754995200000|2025-08-12 10:40:00|1459.74|1457.74|1460.28|1458.28|1461.17|1459.17|1459.53|1457.53|0
1754995500000|2025-08-12 10:45:00|1460.17|1458.17|1459.59|1457.59|1460.4|1458.4|1458.94|1456.94|0
1754995800000|2025-08-12 10:50:00|1459.82|1457.82|1459.31|1457.31|1460.81|1458.81|1459.03|1457.03|0
1754996100000|2025-08-12 10:55:00|1459.08|1457.08|1459.53|1457.53|1459.66|1457.66|1458.71|1456.71|0
1754996400000|2025-08-12 11:00:00|1459.76|1457.76|1458.76|1456.76|1459.81|1457.81|1458.05|1456.05|0
1754996700000|2025-08-12 11:05:00|1458.65|1456.65|1456.25|1454.25|1459.01|1457.01|1456.25|1454.25|0
1754997000000|2025-08-12 11:10:00|1455.79|1453.79|1453.97|1451.97|1455.79|1453.79|1453.86|1451.86|0
1754997300000|2025-08-12 11:15:00|1453.74|1451.74|1457.15|1455.15|1457.47|1455.47|1453.63|1451.63|0
1754997600000|2025-08-12 11:20:00|1456.92|1454.92|1456.87|1454.87|1458.21|1456.21|1456.35|1454.35|0
1754997900000|2025-08-12 11:25:00|1456.63|1454.63|1456.87|1454.87|1456.87|1454.87|1455.44|1453.44|0
1754998200000|2025-08-12 11:30:00|1456.64|1454.64|1458.35|1456.35|1459.13|1457.13|1455.92|1453.92|0
1754998500000|2025-08-12 11:35:00|1458.58|1456.58|1457.72|1455.72|1459.1|1457.1|1457.53|1455.53|0
1754998800000|2025-08-12 11:40:00|1457.49|1455.49|1455.9|1453.9|1457.85|1455.85|1455.89|1453.89|0
1754999100000|2025-08-12 11:45:00|1455.67|1453.67|1453.79|1451.79|1456.41|1454.41|1453.69|1451.69|0
1754999400000|2025-08-12 11:50:00|1453.67|1451.67|1457.35|1455.35|1457.4|1455.4|1452.55|1450.55|0
1754999700000|2025-08-12 11:55:00|1457.46|1455.46|1458.79|1456.79|1459.3|1457.3|1457.15|1455.15|0
1755000000000|2025-08-12 12:00:00|1458.9|1456.9|1460.57|1458.57|1460.85|1458.85|1458.79|1456.79|0
1755000300000|2025-08-12 12:05:00|1460.8|1458.8|1458.56|1456.56|1460.91|1458.91|1458.1|1456.1|0
1755000600000|2025-08-12 12:10:00|1458.68|1456.68|1461.92|1459.92|1462.7|1460.7|1458.45|1456.45|0
1755000900000|2025-08-12 12:15:00|1461.06|1459.06|1460.65|1458.65|1461.94|1459.94|1460.51|1458.51|0
1755001200000|2025-08-12 12:20:00|1460.88|1458.88|1463.2|1461.2|1463.31|1461.31|1457.78|1455.78|0
1755001500000|2025-08-12 12:25:00|1462.27|1460.27|1461.96|1459.96|1464.96|1462.96|1460.96|1458.96|0
1755001800000|2025-08-12 12:30:00|1462.31|1460.31|1484.54|1482.54|1486.06|1484.06|1462.31|1460.31|0
1755002100000|2025-08-12 12:35:00|1485.24|1483.24|1490.16|1488.16|1494.76|1492.76|1483.71|1481.71|0
1755002400000|2025-08-12 12:40:00|1490.39|1488.39|1492.17|1490.17|1498.54|1496.54|1489.99|1487.99|0
1755002700000|2025-08-12 12:45:00|1492.4|1490.4|1495.94|1493.94|1496.05|1494.05|1490.21|1488.21|0
1755003000000|2025-08-12 12:50:00|1495.71|1493.71|1494.67|1492.67|1495.94|1493.94|1492.12|1490.12|0
1755003300000|2025-08-12 12:55:00|1495.02|1493.02|1490.14|1488.14|1496.12|1494.12|1487.96|1485.96|0
1755003600000|2025-08-12 13:00:00|1490.61|1488.61|1485.01|1483.01|1490.84|1488.84|1484.83|1482.83|0
1755003900000|2025-08-12 13:05:00|1484.2|1482.2|1481.58|1479.58|1485.51|1483.51|1479.9|1477.9|0
1755004200000|2025-08-12 13:10:00|1480.88|1478.88|1481.77|1479.77|1484.19|1482.19|1480.88|1478.88|0
1755004500000|2025-08-12 13:15:00|1481.54|1479.54|1481.51|1479.51|1483.63|1481.63|1480.1|1478.1|0
1755004800000|2025-08-12 13:20:00|1481.39|1479.39|1479.38|1477.38|1481.9|1479.9|1476.07|1474.07|0
1755005100000|2025-08-12 13:25:00|1479.15|1477.15|1480.69|1478.69|1480.69|1478.69|1479.15|1477.15|0
1755005400000|2025-08-12 13:30:00|1483.31|1481.31|1492.29|1490.29|1492.29|1490.29|1478.28|1476.28|0
1755005700000|2025-08-12 13:35:00|1492.05|1490.05|1495.91|1493.91|1496.13|1494.13|1488.81|1486.81|0
1755006000000|2025-08-12 13:40:00|1495.21|1493.21|1482.23|1480.23|1497.07|1495.07|1479.24|1477.24|0
1755006300000|2025-08-12 13:45:00|1480.6|1478.6|1476.39|1474.39|1487.15|1485.15|1472.9|1470.9|0
1755006600000|2025-08-12 13:50:00|1475.7|1473.7|1481.13|1479.13|1481.13|1479.13|1467.92|1465.92|0
1755006900000|2025-08-12 13:55:00|1481.36|1479.36|1472.8|1470.8|1483.78|1481.78|1471.78|1469.78|0
1755007200000|2025-08-12 14:00:00|1470.47|1468.47|1478.16|1476.16|1479.05|1477.05|1467.12|1465.12|0
1755007500000|2025-08-12 14:05:00|1478.39|1476.39|1482.72|1480.72|1487.09|1485.09|1473.29|1471.29|0
1755007800000|2025-08-12 14:10:00|1482.95|1480.95|1486.89|1484.89|1488.06|1486.06|1479.2|1477.2|0
1755008100000|2025-08-12 14:15:00|1487.36|1485.36|1489.27|1487.27|1493.21|1491.21|1484.99|1482.99|0
1755008400000|2025-08-12 14:20:00|1489.5|1487.5|1490.84|1488.84|1497.4|1495.4|1488.21|1486.21|0
1755008700000|2025-08-12 14:25:00|1490.61|1488.61|1490.82|1488.82|1496.38|1494.38|1484.14|1482.14|0
1755009000000|2025-08-12 14:30:00|1491.18|1489.18|1487.6|1485.6|1493.5|1491.5|1484.76|1482.76|0
1755009300000|2025-08-12 14:35:00|1487.37|1485.37|1489.1|1487.1|1493.51|1491.51|1486.88|1484.88|0
1755009600000|2025-08-12 14:40:00|1489.22|1487.22|1491.97|1489.97|1495.81|1493.81|1487.96|1485.96|0
1755009900000|2025-08-12 14:45:00|1491.51|1489.51|1495.12|1493.12|1495.8|1493.8|1488.1|1486.1|0
1755010200000|2025-08-12 14:50:00|1494.89|1492.89|1496.1|1494.1|1499.77|1497.77|1489.96|1487.96|0
1755010500000|2025-08-12 14:55:00|1495.63|1493.63|1496.55|1494.55|1496.67|1494.67|1490.36|1488.36|0
1755010800000|2025-08-12 15:00:00|1496.32|1494.32|1499.83|1497.83|1501.16|1499.16|1495.66|1493.66|0
1755011100000|2025-08-12 15:05:00|1499.95|1497.95|1500.83|1498.83|1503.55|1501.55|1499.91|1497.91|0
1755011400000|2025-08-12 15:10:00|1501.06|1499.06|1502.47|1500.47|1504.88|1502.88|1498.19|1496.19|0
1755011700000|2025-08-12 15:15:00|1503.12|1501.12|1505.65|1503.65|1507.29|1505.29|1503.12|1501.12|0
1755012000000|2025-08-12 15:20:00|1505.42|1503.42|1505|1503|1506.19|1504.19|1503.14|1501.14|0
1755012300000|2025-08-12 15:25:00|1504.63|1502.63|1502.46|1500.46|1505.9|1503.9|1500.49|1498.49|0
1755012600000|2025-08-12 15:30:00|1503.07|1501.07|1505.62|1503.62|1505.9|1503.9|1497.64|1495.64|0
1755012900000|2025-08-12 15:35:00|1505.39|1503.39|1506.7|1504.7|1507.23|1505.23|1504.68|1502.68|0
1755013200000|2025-08-12 15:40:00|1506.47|1504.47|1506.57|1504.57|1510.28|1508.28|1504.69|1502.69|0
1755013500000|2025-08-12 15:45:00|1506.81|1504.81|1505.4|1503.4|1507.6|1505.6|1505.2|1503.2|0
1755013800000|2025-08-12 15:50:00|1505.17|1503.17|1506.04|1504.04|1507.34|1505.34|1502.53|1500.53|0
1755014100000|2025-08-12 15:55:00|1505.8|1503.8|1509.57|1507.57|1509.84|1507.84|1505.78|1503.78|0
1755014400000|2025-08-12 16:00:00|1509.1|1507.1|1508.04|1506.04|1509.1|1507.1|1503.57|1501.57|0
1755014700000|2025-08-12 16:05:00|1507.93|1505.93|1506.69|1504.69|1509.09|1507.09|1502.86|1500.86|0
1755015000000|2025-08-12 16:10:00|1506.92|1504.92|1507.82|1505.82|1507.82|1505.82|1502.58|1500.58|0
1755015300000|2025-08-12 16:15:00|1507.46|1505.46|1508.67|1506.67|1508.9|1506.9|1507.22|1505.22|0
1755015600000|2025-08-12 16:20:00|1508.58|1506.58|1510.97|1508.97|1511.24|1509.24|1504.38|1502.38|0
1755015900000|2025-08-12 16:25:00|1511.08|1509.08|1510.93|1508.93|1511.93|1509.93|1507.46|1505.46|0
1755016200000|2025-08-12 16:30:00|1511.16|1509.16|1512.86|1510.86|1513.09|1511.09|1510.62|1508.62|0
1755016500000|2025-08-12 16:35:00|1512.62|1510.62|1511.96|1509.96|1513.09|1511.09|1509.44|1507.44|0
1755016800000|2025-08-12 16:40:00|1511.73|1509.73|1512.18|1510.18|1514.9|1512.9|1508.25|1506.25|0
1755017100000|2025-08-12 16:45:00|1512.41|1510.41|1514.25|1512.25|1516.33|1514.33|1512.09|1510.09|0
1755017400000|2025-08-12 16:50:00|1514.01|1512.01|1515.44|1513.44|1515.94|1513.94|1511.07|1509.07|0
1755017700000|2025-08-12 16:55:00|1515.68|1513.68|1514.01|1512.01|1516.8|1514.8|1511.46|1509.46|0
1755018000000|2025-08-12 17:00:00|1514.25|1512.25|1514.14|1512.14|1514.58|1512.58|1512.57|1510.57|0
1755018300000|2025-08-12 17:05:00|1513.9|1511.9|1512.52|1510.52|1514.64|1512.64|1511.98|1509.98|0
1755018600000|2025-08-12 17:10:00|1512.47|1510.47|1513.74|1511.74|1514.42|1512.42|1512.01|1510.01|0
1755018900000|2025-08-12 17:15:00|1513.5|1511.5|1514.04|1512.04|1514.79|1512.79|1511.26|1509.26|0
1755019200000|2025-08-12 17:20:00|1513.8|1511.8|1514.31|1512.31|1515.65|1513.65|1510.93|1508.93|0
1755019500000|2025-08-12 17:25:00|1515.01|1513.01|1513.11|1511.11|1515.1|1513.1|1512.54|1510.54|0
1755019800000|2025-08-12 17:30:00|1513.35|1511.35|1516.81|1514.81|1516.87|1514.87|1511.85|1509.85|0
1755020100000|2025-08-12 17:35:00|1516.57|1514.57|1514.82|1512.82|1516.57|1514.57|1512.99|1510.99|0
1755020400000|2025-08-12 17:40:00|1514.55|1512.55|1515.74|1513.74|1516.32|1514.32|1513.85|1511.85|0
1755020700000|2025-08-12 17:45:00|1515.98|1513.98|1517.69|1515.69|1517.86|1515.86|1515.56|1513.56|0
1755021000000|2025-08-12 17:50:00|1517.45|1515.45|1517.92|1515.92|1518.37|1516.37|1517.04|1515.04|0
1755021300000|2025-08-12 17:55:00|1517.69|1515.69|1517.68|1515.68|1518.06|1516.06|1516.81|1514.81|0
1755021600000|2025-08-12 18:00:00|1517.92|1515.92|1518.81|1516.81|1520.02|1518.02|1517.92|1515.92|0
1755021900000|2025-08-12 18:05:00|1518.87|1516.87|1520.09|1518.09|1520.86|1518.86|1517.66|1515.66|0
1755022200000|2025-08-12 18:10:00|1519.85|1517.85|1520.08|1518.08|1520.26|1518.26|1518.58|1516.58|0
1755022500000|2025-08-12 18:15:00|1520.05|1518.05|1521.61|1519.61|1522.07|1520.07|1519.67|1517.67|0
1755022800000|2025-08-12 18:20:00|1521.5|1519.5|1520.48|1518.48|1522.87|1520.87|1519.95|1517.95|0
1755023100000|2025-08-12 18:25:00|1520.67|1518.67|1519.39|1517.39|1520.67|1518.67|1515.59|1513.59|0
1755023400000|2025-08-12 18:30:00|1519.63|1517.63|1518.26|1516.26|1519.85|1517.85|1514.43|1512.43|0
1755023700000|2025-08-12 18:35:00|1518.5|1516.5|1517.41|1515.41|1519.75|1517.75|1517.16|1515.16|0
1755024000000|2025-08-12 18:40:00|1517.18|1515.18|1518.14|1516.14|1519.37|1517.37|1516|1514|0
1755024300000|2025-08-12 18:45:00|1518.25|1516.25|1518.64|1516.64|1519.45|1517.45|1517.39|1515.39|0
1755024600000|2025-08-12 18:50:00|1518.79|1516.79|1518.97|1516.97|1519.18|1517.18|1518.17|1516.17|0
1755024900000|2025-08-12 18:55:00|1518.73|1516.73|1517.54|1515.54|1519.42|1517.42|1517.23|1515.23|0
1755025200000|2025-08-12 19:00:00|1517.31|1515.31|1519.17|1517.17|1519.4|1517.4|1516.85|1514.85|0
1755025500000|2025-08-12 19:05:00|1519.4|1517.4|1519.01|1517.01|1520.08|1518.08|1518.04|1516.04|0
1755025800000|2025-08-12 19:10:00|1518.77|1516.77|1518.78|1516.78|1519.12|1517.12|1517.36|1515.36|0
1755026100000|2025-08-12 19:15:00|1519.01|1517.01|1520.35|1518.35|1520.75|1518.75|1518.74|1516.74|0
1755026400000|2025-08-12 19:20:00|1520.44|1518.44|1515.97|1513.97|1521.14|1519.14|1515.73|1513.73|0
1755026700000|2025-08-12 19:25:00|1515.73|1513.73|1520.37|1518.37|1520.49|1518.49|1515.73|1513.73|0
1755027000000|2025-08-12 19:30:00|1520.14|1518.14|1521.49|1519.49|1521.73|1519.73|1519.17|1517.17|0
1755027300000|2025-08-12 19:35:00|1521.54|1519.54|1522.06|1520.06|1523.47|1521.47|1520.35|1518.35|0
1755027600000|2025-08-12 19:40:00|1521.83|1519.83|1518.53|1516.53|1521.83|1519.83|1516.26|1514.26|0
1755027900000|2025-08-12 19:45:00|1518.29|1516.29|1519.93|1517.93|1520.35|1518.35|1518.18|1516.18|0
1755028200000|2025-08-12 19:50:00|1517.24|1515.24|1522.97|1520.97|1526.78|1524.78|1517.24|1515.24|0
1755028500000|2025-08-12 19:55:00|1522.51|1520.51|1523.34|1521.34|1525.39|1523.39|1521.09|1519.09|0
1755028800000|2025-08-12 20:00:00|1523.81|1521.81|1521.94|1519.94|1524.06|1522.06|1517.32|1515.32|0
1755029100000|2025-08-12 20:05:00|1521.71|1519.71|1524.13|1522.13|1524.38|1522.38|1519.07|1517.07|0
1755029400000|2025-08-12 20:10:00|1523.89|1521.89|1522.45|1520.45|1523.89|1521.89|1517.97|1515.97|0
1755029700000|2025-08-12 20:15:00|1522.69|1520.69|1522.52|1520.52|1523.26|1521.26|1522.16|1520.16|0
1755030000000|2025-08-12 20:20:00|1522.48|1520.48|1523.45|1521.45|1523.77|1521.77|1522.21|1520.21|0
1755030300000|2025-08-12 20:25:00|1523.21|1521.21|1523.47|1521.47|1523.76|1521.76|1522.98|1520.98|0
1755030600000|2025-08-12 20:30:00|1523.61|1521.61|1523.65|1521.65|1523.65|1521.65|1522.7|1520.7|0
1755030900000|2025-08-12 20:35:00|1523.88|1521.88|1522.73|1520.73|1523.91|1521.91|1522.73|1520.73|0
1755031200000|2025-08-12 20:40:00|1522.59|1520.59|1522.62|1520.62|1522.73|1520.73|1522.02|1520.02|0
1755031500000|2025-08-12 20:45:00|1522.39|1520.39|1523.08|1521.08|1523.32|1521.32|1521.99|1519.99|0
1755031800000|2025-08-12 20:50:00|1522.85|1520.85|1523.28|1521.28|1523.55|1521.55|1522.19|1520.19|0
1755032100000|2025-08-12 20:55:00|1523.58|1520.98|1524.05|1521.45|1525.22|1522.62|1523.11|1520.51|0
1755032400000|2025-08-12 21:00:00|1523.83|1521.23|1523.76|1521.16|1524.06|1521.46|1523.43|1520.83|0
1755032700000|2025-08-12 21:05:00|1523.01|1520.41|1522.31|1519.71|1523.01|1520.41|1522.23|1519.63|0
1755033000000|2025-08-12 21:10:00|1523.3|1520.7|1522.66|1520.06|1523.39|1520.79|1522.53|1519.93|0
1755033300000|2025-08-12 21:15:00|1522.61|1520.01|1523.04|1520.44|1523.13|1520.53|1522.61|1520.01|0
1755033600000|2025-08-12 21:20:00|1522.96|1520.36|1522.96|1520.36|1522.96|1520.36|1522.96|1520.36|0
1755033900000|2025-08-12 21:25:00|1523.04|1520.44|1523.04|1520.44|1523.09|1520.49|1523.04|1520.44|0
1755034200000|2025-08-12 21:30:00|1522.53|1519.93|1522.09|1519.49|1522.53|1519.93|1522.09|1519.49|0
1755034500000|2025-08-12 21:35:00|1521.96|1519.36|1522.09|1519.49|1522.09|1519.49|1521.75|1519.15|0
1755034800000|2025-08-12 21:40:00|1522.18|1519.58|1521.41|1518.81|1522.18|1519.58|1520.98|1518.38|0
1755035100000|2025-08-12 21:45:00|1521.37|1518.77|1522.18|1519.58|1522.18|1519.58|1521.33|1518.73|0
1755035400000|2025-08-12 21:50:00|1522.01|1519.41|1522.14|1519.54|1522.14|1519.54|1522.01|1519.41|0
1755035700000|2025-08-12 21:55:00|1522.24|1519.64|1521.59|1518.99|1522.32|1519.72|1521.59|1518.99|0
1755036000000|2025-08-12 22:00:00|1522.63|1520.03|1522.29|1519.69|1523.33|1520.73|1521.12|1518.52|0
1755036300000|2025-08-12 22:05:00|1522.05|1519.45|1520.88|1518.28|1522.75|1520.15|1520.76|1518.16|0
1755036600000|2025-08-12 22:10:00|1521.12|1518.52|1521.69|1519.09|1522.16|1519.56|1521.12|1518.52|0
1755036900000|2025-08-12 22:15:00|1521.82|1519.22|1520.41|1517.81|1522.05|1519.45|1519.95|1517.35|0
1755037200000|2025-08-12 22:20:00|1520.65|1518.05|1521.11|1518.51|1521.35|1518.75|1520.06|1517.46|0
1755037500000|2025-08-12 22:25:00|1520.88|1518.28|1521.11|1518.51|1521.46|1518.86|1520.41|1517.81|0
1755037800000|2025-08-12 22:30:00|1520.99|1518.39|1520.18|1517.58|1520.99|1518.39|1519.94|1517.34|0
1755038100000|2025-08-12 22:35:00|1520.29|1517.69|1520.18|1517.58|1520.41|1517.81|1520.18|1517.58|0
1755038400000|2025-08-12 22:40:00|1520.41|1517.81|1520.99|1518.39|1521.11|1518.51|1520.18|1517.58|0
1755038700000|2025-08-12 22:45:00|1520.88|1518.28|1520.17|1517.57|1521.11|1518.51|1520.17|1517.57|0
1755039000000|2025-08-12 22:50:00|1520.41|1517.81|1520.41|1517.81|1520.64|1518.04|1520.29|1517.69|0
1755039300000|2025-08-12 22:55:00|1520.17|1517.57|1520.64|1518.04|1520.64|1518.04|1520.17|1517.57|0
1755039600000|2025-08-12 23:00:00|1520.41|1517.81|1521.11|1518.51|1521.57|1518.97|1520.17|1517.57|0
1755039900000|2025-08-12 23:05:00|1521.22|1518.62|1522.51|1519.91|1522.74|1520.14|1521.22|1518.62|0
1755040200000|2025-08-12 23:10:00|1522.74|1520.14|1522.74|1520.14|1522.98|1520.38|1522.27|1519.67|0
1755040500000|2025-08-12 23:15:00|1522.97|1520.37|1521.1|1518.5|1522.97|1520.37|1521.1|1518.5|0
1755040800000|2025-08-12 23:20:00|1521.34|1518.74|1521.8|1519.2|1522.27|1519.67|1521.1|1518.5|0
1755041100000|2025-08-12 23:25:00|1522.04|1519.44|1522.5|1519.9|1522.74|1520.14|1521.8|1519.2|0
1755041400000|2025-08-12 23:30:00|1522.27|1519.67|1521.33|1518.73|1522.5|1519.9|1521.1|1518.5|0
1755041700000|2025-08-12 23:35:00|1521.57|1518.97|1521.8|1519.2|1522.04|1519.44|1521.57|1518.97|0
1755042000000|2025-08-12 23:40:00|1521.57|1518.97|1523.44|1520.84|1523.9|1521.3|1521.57|1518.97|0
1755042300000|2025-08-12 23:45:00|1523.55|1520.95|1525.31|1522.71|1526.24|1523.64|1522.97|1520.37|0
1755042600000|2025-08-12 23:50:00|1525.54|1522.94|1525.77|1523.17|1526.48|1523.88|1521.91|1519.31|0
1755042900000|2025-08-12 23:55:00|1525.89|1523.29|1526.71|1524.11|1526.94|1524.34|1524.72|1522.12|0
1755043200000|2025-08-13 00:00:00|1526.47|1523.87|1524.6|1522|1526.82|1524.22|1524.6|1522|0
1755043500000|2025-08-13 00:05:00|1524.48|1521.88|1526.01|1523.41|1527.17|1524.57|1522.84|1520.24|0
1755043800000|2025-08-13 00:10:00|1525.88|1523.28|1524.6|1522|1526.24|1523.64|1524.37|1521.77|0
1755044100000|2025-08-13 00:15:00|1524.71|1522.11|1524.22|1522.22|1526.17|1524.17|1523.96|1521.77|0
1755044400000|2025-08-13 00:20:00|1524.1|1522.1|1524.21|1522.21|1524.46|1522.46|1523.77|1521.77|0
1755044700000|2025-08-13 00:25:00|1524.32|1522.32|1523.32|1521.32|1524.33|1522.33|1523.09|1521.09|0
1755045000000|2025-08-13 00:30:00|1523.55|1521.55|1521.97|1519.97|1523.79|1521.79|1521.97|1519.97|0
1755045300000|2025-08-13 00:35:00|1522.2|1520.2|1521.96|1519.96|1522.45|1520.45|1521.54|1519.54|0
1755045600000|2025-08-13 00:40:00|1522|1520|1521.66|1519.66|1522.66|1520.66|1521.02|1519.02|0
1755045900000|2025-08-13 00:45:00|1521.67|1519.67|1522.69|1520.69|1525.23|1523.23|1521.26|1519.26|0
1755046200000|2025-08-13 00:50:00|1522.92|1520.92|1523.46|1521.46|1524.12|1522.12|1522.51|1520.51|0
1755046500000|2025-08-13 00:55:00|1523.57|1521.57|1522.44|1520.44|1523.57|1521.57|1522.2|1520.2|0
1755046800000|2025-08-13 01:00:00|1522.45|1520.45|1522.5|1520.5|1522.69|1520.69|1521.64|1519.64|0
1755047100000|2025-08-13 01:05:00|1522.45|1520.45|1522.59|1520.59|1522.71|1520.71|1521.78|1519.78|0
1755047400000|2025-08-13 01:10:00|1522.83|1520.83|1521.84|1519.84|1523.12|1521.12|1521.84|1519.84|0
1755047700000|2025-08-13 01:15:00|1521.94|1519.94|1520.78|1518.78|1522.16|1520.16|1520.55|1518.55|0
1755048000000|2025-08-13 01:20:00|1520.61|1518.61|1520.53|1518.53|1521.07|1519.07|1520.21|1518.21|0
1755048300000|2025-08-13 01:25:00|1520.65|1518.65|1520.23|1518.23|1520.65|1518.65|1519.71|1517.71|0
1755048600000|2025-08-13 01:30:00|1520.11|1518.11|1519.54|1517.54|1520.76|1518.76|1519.18|1517.18|0
1755048900000|2025-08-13 01:35:00|1519.77|1517.77|1519.04|1517.04|1520.01|1518.01|1518.8|1516.8|0
1755049200000|2025-08-13 01:40:00|1518.91|1516.91|1518.54|1516.54|1519.13|1517.13|1518.5|1516.5|0
1755049500000|2025-08-13 01:45:00|1518.63|1516.63|1518.3|1516.3|1518.81|1516.81|1517.73|1515.73|0
1755049800000|2025-08-13 01:50:00|1518.21|1516.21|1519.23|1517.23|1520.26|1518.26|1517.72|1515.72|0
1755050100000|2025-08-13 01:55:00|1519.46|1517.46|1518.5|1516.5|1519.59|1517.59|1518.22|1516.22|0
1755050400000|2025-08-13 02:00:00|1518.69|1516.69|1518.02|1516.02|1518.95|1516.95|1517.67|1515.67|0
1755050700000|2025-08-13 02:05:00|1517.78|1515.78|1517.82|1515.82|1518.15|1516.15|1517.37|1515.37|0
1755051000000|2025-08-13 02:10:00|1517.61|1515.61|1518.25|1516.25|1518.47|1516.47|1517.33|1515.33|0
1755051300000|2025-08-13 02:15:00|1518.72|1516.72|1519.44|1517.44|1519.91|1517.91|1518.71|1516.71|0
1755051600000|2025-08-13 02:20:00|1519.79|1517.79|1521.19|1519.19|1521.53|1519.53|1519.68|1517.68|0
1755051900000|2025-08-13 02:25:00|1521.42|1519.42|1522.01|1520.01|1522.01|1520.01|1520.72|1518.72|0
1755052200000|2025-08-13 02:30:00|1522|1520|1522.79|1520.79|1522.79|1520.79|1521.37|1519.37|0
1755052500000|2025-08-13 02:35:00|1522.91|1520.91|1522.69|1520.69|1522.91|1520.91|1521.81|1519.81|0
1755052800000|2025-08-13 02:40:00|1522.5|1520.5|1521.94|1519.94|1522.71|1520.71|1521.59|1519.59|0
1755053100000|2025-08-13 02:45:00|1522.05|1520.05|1522.09|1520.09|1522.17|1520.17|1521.23|1519.23|0
1755053400000|2025-08-13 02:50:00|1521.97|1519.97|1522.5|1520.5|1522.97|1520.97|1521.85|1519.85|0
1755053700000|2025-08-13 02:55:00|1522.38|1520.38|1521.39|1519.39|1522.52|1520.52|1521.39|1519.39|0
1755054000000|2025-08-13 03:00:00|1521.16|1519.16|1521.82|1519.82|1521.96|1519.96|1521.16|1519.16|0
1755054300000|2025-08-13 03:05:00|1521.83|1519.83|1521.47|1519.47|1521.83|1519.83|1521.21|1519.21|0
1755054600000|2025-08-13 03:10:00|1521.78|1519.78|1522.13|1520.13|1522.15|1520.15|1521.56|1519.56|0
1755054900000|2025-08-13 03:15:00|1522.32|1520.32|1523|1521|1523.09|1521.09|1522.06|1520.06|0
1755055200000|2025-08-13 03:20:00|1522.48|1520.48|1523.81|1521.81|1524.44|1522.44|1522.23|1520.23|0
1755055500000|2025-08-13 03:25:00|1524.27|1522.27|1522.32|1520.32|1524.27|1522.27|1522.32|1520.32|0
1755055800000|2025-08-13 03:30:00|1522.2|1520.2|1521.73|1519.73|1522.39|1520.39|1521.6|1519.6|0
1755056100000|2025-08-13 03:35:00|1521.77|1519.77|1521.81|1519.81|1522|1520|1521.28|1519.28|0
1755056400000|2025-08-13 03:40:00|1521.92|1519.92|1521.79|1519.79|1522.08|1520.08|1521.32|1519.32|0
1755056700000|2025-08-13 03:45:00|1521.82|1519.82|1521.82|1519.82|1522.26|1520.26|1521.5|1519.5|0
1755057000000|2025-08-13 03:50:00|1522.05|1520.05|1521.8|1519.8|1522.71|1520.71|1521.74|1519.74|0
1755057300000|2025-08-13 03:55:00|1521.91|1519.91|1522.2|1520.2|1522.5|1520.5|1521.71|1519.71|0
1755057600000|2025-08-13 04:00:00|1522.24|1520.24|1522.09|1520.09|1522.5|1520.5|1521.84|1519.84|0
1755057900000|2025-08-13 04:05:00|1522.15|1520.15|1524.37|1522.37|1524.44|1522.44|1522.09|1520.09|0
1755058200000|2025-08-13 04:10:00|1524.6|1522.6|1524.03|1522.03|1524.66|1522.66|1523.46|1521.46|0
1755058500000|2025-08-13 04:15:00|1523.99|1521.99|1525.02|1523.02|1525.09|1523.09|1523.99|1521.99|0
1755058800000|2025-08-13 04:20:00|1525.06|1523.06|1524.83|1522.83|1525.29|1523.29|1524.41|1522.41|0
1755059100000|2025-08-13 04:25:00|1525.07|1523.07|1524.71|1522.71|1525.3|1523.3|1524.45|1522.45|0
1755059400000|2025-08-13 04:30:00|1524.68|1522.68|1525.63|1523.63|1525.91|1523.91|1524.61|1522.61|0
1755059700000|2025-08-13 04:35:00|1525.4|1523.4|1525.14|1523.14|1525.91|1523.91|1525.02|1523.02|0
1755060000000|2025-08-13 04:40:00|1524.9|1522.9|1525.8|1523.8|1526.22|1524.22|1524.9|1522.9|0
1755060300000|2025-08-13 04:45:00|1526.03|1524.03|1525.69|1523.69|1526.03|1524.03|1525.23|1523.23|0
1755060600000|2025-08-13 04:50:00|1525.93|1523.93|1524.75|1522.75|1526.15|1524.15|1524.52|1522.52|0
1755060900000|2025-08-13 04:55:00|1524.93|1522.93|1525.09|1523.09|1525.26|1523.26|1524.54|1522.54|0
1755061200000|2025-08-13 05:00:00|1525.32|1523.32|1525.51|1523.51|1525.97|1523.97|1525.22|1523.22|0
1755061500000|2025-08-13 05:05:00|1525.63|1523.63|1525.47|1523.47|1526.15|1524.15|1524.92|1522.92|0
1755061800000|2025-08-13 05:10:00|1525.35|1523.35|1524.33|1522.33|1525.74|1523.74|1523.9|1521.9|0
1755062100000|2025-08-13 05:15:00|1524.13|1522.13|1523.73|1521.73|1524.36|1522.36|1523.59|1521.59|0
1755062400000|2025-08-13 05:20:00|1523.9|1521.9|1523.34|1521.34|1523.98|1521.98|1523.26|1521.26|0
1755062700000|2025-08-13 05:25:00|1523.57|1521.57|1524.27|1522.27|1524.47|1522.47|1523.3|1521.3|0
1755063000000|2025-08-13 05:30:00|1524.16|1522.16|1524.36|1522.36|1524.61|1522.61|1523.91|1521.91|0
1755063300000|2025-08-13 05:35:00|1524.42|1522.42|1524.77|1522.77|1524.87|1522.87|1524.05|1522.05|0
1755063600000|2025-08-13 05:40:00|1524.19|1522.19|1523.83|1521.83|1524.77|1522.77|1523.71|1521.71|0
1755063900000|2025-08-13 05:45:00|1524.01|1522.01|1523.73|1521.73|1524.02|1522.02|1523.42|1521.42|0
1755064200000|2025-08-13 05:50:00|1523.79|1521.79|1522.77|1520.77|1524.24|1522.24|1522.53|1520.53|0
1755064500000|2025-08-13 05:55:00|1522.53|1520.53|1522.38|1520.38|1523.12|1521.12|1521.42|1519.42|0
1755064800000|2025-08-13 06:00:00|1522.61|1520.61|1522.68|1520.68|1523.58|1521.58|1522.25|1520.25|0
1755065100000|2025-08-13 06:05:00|1522.45|1520.45|1521.69|1519.69|1522.74|1520.74|1521.43|1519.43|0
1755065400000|2025-08-13 06:10:00|1521.9|1519.9|1521|1519|1522.14|1520.14|1520.95|1518.95|0
1755065700000|2025-08-13 06:15:00|1520.88|1518.88|1521.97|1519.97|1522.15|1520.15|1519|1517|0
1755066000000|2025-08-13 06:20:00|1522.2|1520.2|1521.46|1519.46|1522.2|1520.2|1521.04|1519.04|0
1755066300000|2025-08-13 06:25:00|1521.34|1519.34|1521.19|1519.19|1521.64|1519.64|1520.79|1518.79|0
1755066600000|2025-08-13 06:30:00|1521.1|1519.1|1524.55|1522.55|1524.77|1522.77|1521.1|1519.1|0
1755066900000|2025-08-13 06:35:00|1524.47|1522.47|1524.94|1522.94|1525.71|1523.71|1524.09|1522.09|0
1755067200000|2025-08-13 06:40:00|1525.19|1523.19|1526.12|1524.12|1527|1525|1524.8|1522.8|0
1755067500000|2025-08-13 06:45:00|1526|1524|1525.02|1523.02|1526.12|1524.12|1524.66|1522.66|0
1755067800000|2025-08-13 06:50:00|1524.9|1522.9|1523.6|1521.6|1525.02|1523.02|1522.94|1520.94|0
1755068100000|2025-08-13 06:55:00|1523.37|1521.37|1523.6|1521.6|1523.8|1521.8|1523.23|1521.23|0
1755068400000|2025-08-13 07:00:00|1524.06|1522.06|1528.05|1526.05|1528.05|1526.05|1523.83|1521.83|0
1755068700000|2025-08-13 07:05:00|1528.17|1526.17|1526.49|1524.49|1528.18|1526.18|1526.11|1524.11|0
1755069000000|2025-08-13 07:10:00|1526.37|1524.37|1529.44|1527.44|1530.66|1528.66|1526.26|1524.26|0
1755069300000|2025-08-13 07:15:00|1529.56|1527.56|1531.4|1529.4|1531.76|1529.76|1529.21|1527.21|0
1755069600000|2025-08-13 07:20:00|1531.51|1529.51|1532.31|1530.31|1532.66|1530.66|1530.89|1528.89|0
1755069900000|2025-08-13 07:25:00|1531.84|1529.84|1531.97|1529.97|1532.34|1530.34|1531.19|1529.19|0
1755070200000|2025-08-13 07:30:00|1531.5|1529.5|1529.96|1527.96|1531.5|1529.5|1528.41|1526.41|0
1755070500000|2025-08-13 07:35:00|1529.68|1527.68|1530.69|1528.69|1531.26|1529.26|1529.26|1527.26|0
1755070800000|2025-08-13 07:40:00|1530.58|1528.58|1530.12|1528.12|1531.07|1529.07|1529.25|1527.25|0
1755071100000|2025-08-13 07:45:00|1530.36|1528.36|1530.86|1528.86|1531.04|1529.04|1530.12|1528.12|0
1755071400000|2025-08-13 07:50:00|1530.62|1528.62|1529.1|1527.1|1531.26|1529.26|1529.1|1527.1|0
1755071700000|2025-08-13 07:55:00|1529.71|1527.71|1531.09|1529.09|1531.41|1529.41|1529.34|1527.34|0
1755072000000|2025-08-13 08:00:00|1530.62|1528.62|1533.25|1531.25|1533.68|1531.68|1529.96|1527.96|0
1755072300000|2025-08-13 08:05:00|1533.48|1531.48|1533.77|1531.77|1534.26|1532.26|1532.59|1530.59|0
1755072600000|2025-08-13 08:10:00|1533.57|1531.57|1533.4|1531.4|1534.23|1532.23|1533.34|1531.34|0
1755072900000|2025-08-13 08:15:00|1533.63|1531.63|1534.66|1532.66|1534.81|1532.81|1533.37|1531.37|0
1755073200000|2025-08-13 08:20:00|1534.58|1532.58|1536.25|1534.25|1537.15|1535.15|1534.54|1532.54|0
1755073500000|2025-08-13 08:25:00|1536.48|1534.48|1535.61|1533.61|1536.48|1534.48|1535.16|1533.16|0
1755073800000|2025-08-13 08:30:00|1535.66|1533.66|1537.23|1535.23|1537.6|1535.6|1535.19|1533.19|0
1755074100000|2025-08-13 08:35:00|1537.12|1535.12|1536.12|1534.12|1538.63|1536.63|1536.1|1534.1|0
1755074400000|2025-08-13 08:40:00|1536.35|1534.35|1534.78|1532.78|1536.35|1534.35|1533.92|1531.92|0
1755074700000|2025-08-13 08:45:00|1535.07|1533.07|1534.06|1532.06|1535.15|1533.15|1533.82|1531.82|0
1755075000000|2025-08-13 08:50:00|1534.3|1532.3|1534.51|1532.51|1535.09|1533.09|1533.54|1531.54|0
1755075300000|2025-08-13 08:55:00|1534.28|1532.28|1534.13|1532.13|1534.48|1532.48|1533.5|1531.5|0
1755075600000|2025-08-13 09:00:00|1533.89|1531.89|1534.18|1532.18|1534.5|1532.5|1533.57|1531.57|0
1755075900000|2025-08-13 09:05:00|1534.42|1532.42|1533.39|1531.39|1534.42|1532.42|1532.75|1530.75|0
1755076200000|2025-08-13 09:10:00|1533.27|1531.27|1534.46|1532.46|1534.64|1532.64|1532.62|1530.62|0
1755076500000|2025-08-13 09:15:00|1534.34|1532.34|1533.93|1531.93|1535.2|1533.2|1533.7|1531.7|0
1755076800000|2025-08-13 09:20:00|1533.7|1531.7|1534.11|1532.11|1535.14|1533.14|1533.62|1531.62|0
1755077100000|2025-08-13 09:25:00|1534.07|1532.07|1533.66|1531.66|1534.12|1532.12|1533.08|1531.08|0
1755077400000|2025-08-13 09:30:00|1533.43|1531.43|1534.43|1532.43|1534.91|1532.91|1533.34|1531.34|0
1755077700000|2025-08-13 09:35:00|1534.44|1532.44|1534.91|1532.91|1535.18|1533.18|1534.42|1532.42|0
1755078000000|2025-08-13 09:40:00|1535.14|1533.14|1534.02|1532.02|1535.84|1533.84|1533.64|1531.64|0
1755078300000|2025-08-13 09:45:00|1533.97|1531.97|1534.51|1532.51|1534.94|1532.94|1533.97|1531.97|0
1755078600000|2025-08-13 09:50:00|1534.49|1532.49|1534.8|1532.8|1535.4|1533.4|1533.87|1531.87|0
1755078900000|2025-08-13 09:55:00|1535.28|1533.28|1538.35|1536.35|1539.03|1537.03|1535.28|1533.28|0
1755079200000|2025-08-13 10:00:00|1538.41|1536.41|1537.68|1535.68|1539.19|1537.19|1537.64|1535.64|0
1755079500000|2025-08-13 10:05:00|1537.21|1535.21|1538.38|1536.38|1539.26|1537.26|1537.21|1535.21|0
1755079800000|2025-08-13 10:10:00|1538.25|1536.25|1537.57|1535.57|1538.33|1536.33|1536.76|1534.76|0
1755080100000|2025-08-13 10:15:00|1537.43|1535.43|1538.15|1536.15|1538.71|1536.71|1537.43|1535.43|0
1755080400000|2025-08-13 10:20:00|1538.27|1536.27|1537.39|1535.39|1538.39|1536.39|1536.98|1534.98|0
1755080700000|2025-08-13 10:25:00|1537.16|1535.16|1535.93|1533.93|1537.52|1535.52|1535.66|1533.66|0
1755081000000|2025-08-13 10:30:00|1535.92|1533.92|1536.48|1534.48|1537.02|1535.02|1535.78|1533.78|0
1755081300000|2025-08-13 10:35:00|1536.47|1534.47|1535.99|1533.99|1537.84|1535.84|1535.92|1533.92|0
1755081600000|2025-08-13 10:40:00|1535.76|1533.76|1535.53|1533.53|1536.34|1534.34|1535.31|1533.31|0
1755081900000|2025-08-13 10:45:00|1535.64|1533.64|1534.41|1532.41|1535.88|1533.88|1533.7|1531.7|0
1755082200000|2025-08-13 10:50:00|1534.72|1532.72|1536.24|1534.24|1536.38|1534.38|1534.46|1532.46|0
1755082500000|2025-08-13 10:55:00|1536.47|1534.47|1535.99|1533.99|1536.47|1534.47|1535.5|1533.5|0
1755082800000|2025-08-13 11:00:00|1536.22|1534.22|1536.09|1534.09|1536.79|1534.79|1535.56|1533.56|0
1755083100000|2025-08-13 11:05:00|1535.96|1533.96|1535.94|1533.94|1536.21|1534.21|1535.72|1533.72|0
1755083400000|2025-08-13 11:10:00|1536.02|1534.02|1535.88|1533.88|1536.96|1534.96|1535.64|1533.64|0
1755083700000|2025-08-13 11:15:00|1536.11|1534.11|1535.33|1533.33|1536.11|1534.11|1535.33|1533.33|0
1755084000000|2025-08-13 11:20:00|1535.44|1533.44|1535.72|1533.72|1536.4|1534.4|1535.21|1533.21|0
1755084300000|2025-08-13 11:25:00|1535.48|1533.48|1536.19|1534.19|1537.56|1535.56|1535.48|1533.48|0
1755084600000|2025-08-13 11:30:00|1536.06|1534.06|1535.88|1533.88|1536.32|1534.32|1534.58|1532.58|0
1755084900000|2025-08-13 11:35:00|1535.87|1533.87|1535.94|1533.94|1536.64|1534.64|1535.24|1533.24|0
1755085200000|2025-08-13 11:40:00|1536.05|1534.05|1535.85|1533.85|1537.3|1535.3|1535.51|1533.51|0
1755085500000|2025-08-13 11:45:00|1535.73|1533.73|1536.7|1534.7|1537.87|1535.87|1534.88|1532.88|0
1755085800000|2025-08-13 11:50:00|1537.18|1535.18|1535.24|1533.24|1537.18|1535.18|1534.64|1532.64|0
1755086100000|2025-08-13 11:55:00|1535.35|1533.35|1535.57|1533.57|1536.63|1534.63|1535.35|1533.35|0
1755086400000|2025-08-13 12:00:00|1536.3|1534.3|1536.75|1534.75|1537.13|1535.13|1536.15|1534.15|0
1755086700000|2025-08-13 12:05:00|1536.83|1534.83|1536.74|1534.74|1537.34|1535.34|1536.53|1534.53|0
1755087000000|2025-08-13 12:10:00|1536.97|1534.97|1535.85|1533.85|1536.97|1534.97|1534.94|1532.94|0
1755087300000|2025-08-13 12:15:00|1535.57|1533.57|1536.71|1534.71|1536.82|1534.82|1535.57|1533.57|0
1755087600000|2025-08-13 12:20:00|1536.5|1534.5|1535.98|1533.98|1537.24|1535.24|1535.24|1533.24|0
1755087900000|2025-08-13 12:25:00|1536.17|1534.17|1537.55|1535.55|1538.08|1536.08|1535.94|1533.94|0
1755088200000|2025-08-13 12:30:00|1537.08|1535.08|1538.94|1536.94|1539.38|1537.38|1536.65|1534.65|0
1755088500000|2025-08-13 12:35:00|1538.6|1536.6|1540.16|1538.16|1540.75|1538.75|1538.26|1536.26|0
1755088800000|2025-08-13 12:40:00|1540.27|1538.27|1541.52|1539.52|1541.52|1539.52|1540.04|1538.04|0
1755089100000|2025-08-13 12:45:00|1541.29|1539.29|1541.38|1539.38|1541.87|1539.87|1540.58|1538.58|0
1755089400000|2025-08-13 12:50:00|1541.36|1539.36|1542.32|1540.32|1542.97|1540.97|1541.12|1539.12|0
1755089700000|2025-08-13 12:55:00|1542.34|1540.34|1540.81|1538.81|1542.57|1540.57|1540.44|1538.44|0
1755090000000|2025-08-13 13:00:00|1540.72|1538.72|1541.78|1539.78|1541.9|1539.9|1540.49|1538.49|0
1755090300000|2025-08-13 13:05:00|1541.99|1539.99|1541.53|1539.53|1542.54|1540.54|1540.59|1538.59|0
1755090600000|2025-08-13 13:10:00|1541.41|1539.41|1541.62|1539.62|1542.13|1540.13|1540.9|1538.9|0
1755090900000|2025-08-13 13:15:00|1541.39|1539.39|1540.63|1538.63|1541.52|1539.52|1540.08|1538.08|0
1755091200000|2025-08-13 13:20:00|1541.3|1539.3|1542.05|1540.05|1542.55|1540.55|1541.07|1539.07|0
1755091500000|2025-08-13 13:25:00|1542.29|1540.29|1542.76|1540.76|1542.76|1540.76|1542.29|1540.29|0
1755091800000|2025-08-13 13:30:00|1541.24|1539.24|1546.92|1544.92|1547.35|1545.35|1539.84|1537.84|0
1755092100000|2025-08-13 13:35:00|1546.98|1544.98|1547.74|1545.74|1549.97|1547.97|1543.91|1541.91|0
1755092400000|2025-08-13 13:40:00|1547.97|1545.97|1551.24|1549.24|1551.48|1549.48|1543.26|1541.26|0
1755092700000|2025-08-13 13:45:00|1551.36|1549.36|1553.16|1551.16|1554.47|1552.47|1547.75|1545.75|0
1755093000000|2025-08-13 13:50:00|1553.63|1551.63|1555.41|1553.41|1556.48|1554.48|1552.39|1550.39|0
1755093300000|2025-08-13 13:55:00|1555.17|1553.17|1550.06|1548.06|1555.17|1553.17|1545.52|1543.52|0
1755093600000|2025-08-13 14:00:00|1550.29|1548.29|1546.52|1544.52|1550.35|1548.35|1543.93|1541.93|0
1755093900000|2025-08-13 14:05:00|1546.29|1544.29|1549.16|1547.16|1551.47|1549.47|1545.04|1543.04|0
1755094200000|2025-08-13 14:10:00|1548.92|1546.92|1546.21|1544.21|1548.92|1546.92|1543.8|1541.8|0
1755094500000|2025-08-13 14:15:00|1545.98|1543.98|1545.2|1543.2|1549.9|1547.9|1544.68|1542.68|0
1755094800000|2025-08-13 14:20:00|1545.43|1543.43|1540.84|1538.84|1548.15|1546.15|1540.84|1538.84|0
1755095100000|2025-08-13 14:25:00|1540.6|1538.6|1537.11|1535.11|1543.07|1541.07|1535.52|1533.52|0
1755095400000|2025-08-13 14:30:00|1537.58|1535.58|1535.95|1533.95|1538.28|1536.28|1534.57|1532.57|0
1755095700000|2025-08-13 14:35:00|1535.72|1533.72|1536.14|1534.14|1538.79|1536.79|1534.56|1532.56|0
1755096000000|2025-08-13 14:40:00|1535.9|1533.9|1538.1|1536.1|1538.94|1536.94|1533.67|1531.67|0
1755096300000|2025-08-13 14:45:00|1538.33|1536.33|1534.55|1532.55|1538.8|1536.8|1531.88|1529.88|0
1755096600000|2025-08-13 14:50:00|1534.31|1532.31|1532.83|1530.83|1535.49|1533.49|1529.49|1527.49|0
1755096900000|2025-08-13 14:55:00|1533.06|1531.06|1533.46|1531.46|1534.69|1532.69|1531.5|1529.5|0
1755097200000|2025-08-13 15:00:00|1533.22|1531.22|1531.37|1529.37|1535.55|1533.55|1530.96|1528.96|0
1755097500000|2025-08-13 15:05:00|1531.14|1529.14|1529.27|1527.27|1532.8|1530.8|1528.86|1526.86|0
1755097800000|2025-08-13 15:10:00|1528.57|1526.57|1528.99|1526.99|1531.12|1529.12|1528.06|1526.06|0
1755098100000|2025-08-13 15:15:00|1529.22|1527.22|1531.31|1529.31|1531.54|1529.54|1526.32|1524.32|0
1755098400000|2025-08-13 15:20:00|1531.08|1529.08|1534.3|1532.3|1535.63|1533.63|1530.61|1528.61|0
1755098700000|2025-08-13 15:25:00|1534.53|1532.53|1531.65|1529.65|1535.72|1533.72|1530.24|1528.24|0
1755099000000|2025-08-13 15:30:00|1531.88|1529.88|1533.88|1531.88|1535.38|1533.38|1529.95|1527.95|0
1755099300000|2025-08-13 15:35:00|1533.65|1531.65|1531.89|1529.89|1533.88|1531.88|1530.45|1528.45|0
1755099600000|2025-08-13 15:40:00|1532.19|1530.19|1536.88|1534.88|1537.4|1535.4|1531.94|1529.94|0
1755099900000|2025-08-13 15:45:00|1537.11|1535.11|1535.25|1533.25|1537.11|1535.11|1534.87|1532.87|0
1755100200000|2025-08-13 15:50:00|1535.49|1533.49|1530.17|1528.17|1535.72|1533.72|1529.56|1527.56|0
1755100500000|2025-08-13 15:55:00|1529.94|1527.94|1529.47|1527.47|1530.9|1528.9|1528.89|1526.89|0
1755100800000|2025-08-13 16:00:00|1529.94|1527.94|1532.54|1530.54|1533.25|1531.25|1529.61|1527.61|0
1755101100000|2025-08-13 16:05:00|1532.77|1530.77|1532.92|1530.92|1533.78|1531.78|1531.49|1529.49|0
1755101400000|2025-08-13 16:10:00|1533.15|1531.15|1533.01|1531.01|1534.02|1532.02|1531.8|1529.8|0
1755101700000|2025-08-13 16:15:00|1532.65|1530.65|1529.43|1527.43|1534.08|1532.08|1529.34|1527.34|0
1755102000000|2025-08-13 16:20:00|1529.67|1527.67|1529.26|1527.26|1530.16|1528.16|1527.67|1525.67|0
1755102300000|2025-08-13 16:25:00|1529.49|1527.49|1528.1|1526.1|1530.42|1528.42|1528.03|1526.03|0
1755102600000|2025-08-13 16:30:00|1528.33|1526.33|1529.89|1527.89|1530.06|1528.06|1525.79|1523.79|0
1755102900000|2025-08-13 16:35:00|1529.66|1527.66|1527.89|1525.89|1530.57|1528.57|1527.4|1525.4|0
1755103200000|2025-08-13 16:40:00|1528.01|1526.01|1527.67|1525.67|1529.01|1527.01|1526.31|1524.31|0
1755103500000|2025-08-13 16:45:00|1527.44|1525.44|1526.05|1524.05|1527.97|1525.97|1525.49|1523.49|0
1755103800000|2025-08-13 16:50:00|1525.82|1523.82|1526.99|1524.99|1527.14|1525.14|1523.27|1521.27|0
1755104100000|2025-08-13 16:55:00|1526.64|1524.64|1526.03|1524.03|1527.2|1525.2|1524.19|1522.19|0
1755104400000|2025-08-13 17:00:00|1525.56|1523.56|1530.37|1528.37|1530.78|1528.78|1525.56|1523.56|0
1755104700000|2025-08-13 17:05:00|1530.76|1528.76|1524.9|1522.9|1530.76|1528.76|1524.9|1522.9|0
1755105000000|2025-08-13 17:10:00|1525.2|1523.2|1524.11|1522.11|1525.43|1523.43|1523.61|1521.61|0
1755105300000|2025-08-13 17:15:00|1523.87|1521.87|1527.78|1525.78|1527.78|1525.78|1522.86|1520.86|0
1755105600000|2025-08-13 17:20:00|1527.19|1525.19|1531.03|1529.03|1531.56|1529.56|1527.19|1525.19|0
1755105900000|2025-08-13 17:25:00|1531.26|1529.26|1532.02|1530.02|1532.28|1530.28|1530.32|1528.32|0
1755106200000|2025-08-13 17:30:00|1532.13|1530.13|1524.33|1522.33|1533.06|1531.06|1524.33|1522.33|0
1755106500000|2025-08-13 17:35:00|1524.09|1522.09|1525.61|1523.61|1527.2|1525.2|1522.45|1520.45|0
1755106800000|2025-08-13 17:40:00|1525.37|1523.37|1524.86|1522.86|1526.04|1524.04|1524.62|1522.62|0
1755107100000|2025-08-13 17:45:00|1524.67|1522.67|1526.74|1524.74|1529.15|1527.15|1524.32|1522.32|0
1755107400000|2025-08-13 17:50:00|1526.51|1524.51|1528.7|1526.7|1528.94|1526.94|1525.52|1523.52|0
1755107700000|2025-08-13 17:55:00|1528.68|1526.68|1531.02|1529.02|1531.89|1529.89|1527.65|1525.65|0
1755108000000|2025-08-13 18:00:00|1530.79|1528.79|1533.21|1531.21|1533.45|1531.45|1529.86|1527.86|0
1755108300000|2025-08-13 18:05:00|1532.98|1530.98|1532.03|1530.03|1533.05|1531.05|1531.4|1529.4|0
1755108600000|2025-08-13 18:10:00|1532.12|1530.12|1536.52|1534.52|1536.82|1534.82|1532.12|1530.12|0
1755108900000|2025-08-13 18:15:00|1536.29|1534.29|1533.91|1531.91|1536.48|1534.48|1533.91|1531.91|0
1755109200000|2025-08-13 18:20:00|1533.68|1531.68|1535.39|1533.39|1535.39|1533.39|1533.53|1531.53|0
1755109500000|2025-08-13 18:25:00|1535.63|1533.63|1534.31|1532.31|1536.02|1534.02|1534.31|1532.31|0
1755109800000|2025-08-13 18:30:00|1534.54|1532.54|1536.62|1534.62|1537.63|1535.63|1534.54|1532.54|0
1755110100000|2025-08-13 18:35:00|1536.85|1534.85|1532.43|1530.43|1536.87|1534.87|1528.81|1526.81|0
1755110400000|2025-08-13 18:40:00|1532.67|1530.67|1534.09|1532.09|1534.51|1532.51|1530.1|1528.1|0
1755110700000|2025-08-13 18:45:00|1534.14|1532.14|1534.66|1532.66|1535|1533|1533.19|1531.19|0
1755111000000|2025-08-13 18:50:00|1534.54|1532.54|1535.4|1533.4|1535.65|1533.65|1533.95|1531.95|0
1755111300000|2025-08-13 18:55:00|1535.21|1533.21|1535.13|1533.13|1537.89|1535.89|1534.74|1532.74|0
1755111600000|2025-08-13 19:00:00|1535.2|1533.2|1535.37|1533.37|1536.1|1534.1|1533.95|1531.95|0
1755111900000|2025-08-13 19:05:00|1535.16|1533.16|1534.54|1532.54|1535.49|1533.49|1534.04|1532.04|0
1755112200000|2025-08-13 19:10:00|1534.53|1532.53|1537.18|1535.18|1537.88|1535.88|1534.53|1532.53|0
1755112500000|2025-08-13 19:15:00|1537.41|1535.41|1537.75|1535.75|1538.9|1536.9|1537.27|1535.27|0
1755112800000|2025-08-13 19:20:00|1534.6|1532.6|1538.47|1536.47|1542.94|1540.94|1534.6|1532.6|0
1755113100000|2025-08-13 19:25:00|1538.7|1536.7|1537.71|1535.71|1539.42|1537.42|1537.21|1535.21|0
1755113400000|2025-08-13 19:30:00|1537.94|1535.94|1536.61|1534.61|1538.41|1536.41|1534.38|1532.38|0
1755113700000|2025-08-13 19:35:00|1536.37|1534.37|1535.57|1533.57|1537.72|1535.72|1534.61|1532.61|0
1755114000000|2025-08-13 19:40:00|1535.34|1533.34|1536.29|1534.29|1538.48|1536.48|1535.34|1533.34|0
1755114300000|2025-08-13 19:45:00|1537.22|1535.22|1539.14|1537.14|1539.54|1537.54|1535.98|1533.98|0
1755114600000|2025-08-13 19:50:00|1540.55|1538.55|1543.35|1541.35|1544.21|1542.21|1540.55|1538.55|0
1755114900000|2025-08-13 19:55:00|1543.82|1541.82|1544.33|1542.33|1545.81|1543.81|1542.22|1540.22|0
1755115200000|2025-08-13 20:00:00|1545.5|1543.5|1545.52|1543.52|1547.02|1545.02|1540.72|1538.72|0
1755115500000|2025-08-13 20:05:00|1545.05|1543.05|1543.26|1541.26|1546.42|1544.42|1543.05|1541.05|0
1755115800000|2025-08-13 20:10:00|1543.5|1541.5|1542.07|1540.07|1543.55|1541.55|1541.69|1539.69|0
1755116100000|2025-08-13 20:15:00|1541.6|1539.6|1542.2|1540.2|1542.99|1540.99|1541.6|1539.6|0
1755116400000|2025-08-13 20:20:00|1541.97|1539.97|1541.45|1539.45|1542.03|1540.03|1540.83|1538.83|0
1755116700000|2025-08-13 20:25:00|1541.22|1539.22|1540.63|1538.63|1541.45|1539.45|1540.63|1538.63|0
1755117000000|2025-08-13 20:30:00|1540.86|1538.86|1540.57|1538.57|1541.54|1539.54|1540.33|1538.33|0
1755117300000|2025-08-13 20:35:00|1540.62|1538.62|1541.52|1539.52|1541.79|1539.79|1540.43|1538.43|0
1755117600000|2025-08-13 20:40:00|1541.31|1539.31|1540.38|1538.38|1541.72|1539.72|1540.28|1538.28|0
1755117900000|2025-08-13 20:45:00|1540.61|1538.61|1541.1|1539.1|1541.13|1539.13|1540.18|1538.18|0
1755118200000|2025-08-13 20:50:00|1541.33|1539.33|1540.75|1538.75|1541.67|1539.67|1538.41|1536.41|0
1755118500000|2025-08-13 20:55:00|1541.05|1538.45|1539.64|1537.04|1541.28|1538.68|1539.41|1536.81|0
1755118800000|2025-08-13 21:00:00|1539.59|1536.99|1540.72|1538.12|1540.72|1538.12|1539.59|1536.99|0
1755119100000|2025-08-13 21:05:00|1541.15|1538.55|1541.96|1539.36|1541.96|1539.36|1540.8|1538.2|0
1755119400000|2025-08-13 21:10:00|1540.97|1538.37|1540.71|1538.11|1541.4|1538.8|1540.71|1538.11|0
1755119700000|2025-08-13 21:15:00|1540.42|1537.82|1541.96|1539.36|1541.96|1539.36|1540.37|1537.77|0
1755120000000|2025-08-13 21:20:00|1542|1539.4|1541.7|1539.1|1542|1539.4|1540.58|1537.98|0
1755120300000|2025-08-13 21:25:00|1541.78|1539.18|1540.83|1538.23|1541.78|1539.18|1540.83|1538.23|0
1755120900000|2025-08-13 21:35:00|1540.88|1538.28|1541.26|1538.66|1541.69|1539.09|1540.88|1538.28|0
1755121200000|2025-08-13 21:40:00|1541.39|1538.79|1541.18|1538.58|1541.52|1538.92|1540.53|1537.93|0
1755121500000|2025-08-13 21:45:00|1541.15|1538.55|1541.1|1538.5|1541.32|1538.72|1541.1|1538.5|0
1755121800000|2025-08-13 21:50:00|1541.06|1538.46|1541.06|1538.46|1541.1|1538.5|1540.8|1538.2|0
1755122100000|2025-08-13 21:55:00|1541.04|1538.44|1541.68|1539.08|1541.73|1539.13|1540.82|1538.22|0
1755122400000|2025-08-13 22:00:00|1541.76|1539.16|1537.65|1535.05|1541.76|1539.16|1537.65|1535.05|0
1755122700000|2025-08-13 22:05:00|1537.76|1535.16|1536.01|1533.41|1538.35|1535.75|1536.01|1533.41|0
1755123000000|2025-08-13 22:10:00|1535.89|1533.29|1536.94|1534.34|1537.65|1535.05|1535.89|1533.29|0
1755123300000|2025-08-13 22:15:00|1537.18|1534.58|1537.88|1535.28|1538.11|1535.51|1536.82|1534.22|0
1755123600000|2025-08-13 22:20:00|1538.35|1535.75|1539.05|1536.45|1539.05|1536.45|1538.35|1535.75|0
1755123900000|2025-08-13 22:25:00|1539.28|1536.68|1540.68|1538.08|1540.92|1538.32|1539.28|1536.68|0
1755124200000|2025-08-13 22:30:00|1540.45|1537.85|1540.21|1537.61|1540.68|1538.08|1539.98|1537.38|0
1755124500000|2025-08-13 22:35:00|1540.45|1537.85|1540.91|1538.31|1541.15|1538.55|1540.45|1537.85|0
1755124800000|2025-08-13 22:40:00|1541.15|1538.55|1542.32|1539.72|1542.32|1539.72|1540.68|1538.08|0
1755125100000|2025-08-13 22:45:00|1542.08|1539.48|1543.25|1540.65|1543.49|1540.89|1542.08|1539.48|0
1755125400000|2025-08-13 22:50:00|1543.49|1540.89|1543.72|1541.12|1544.19|1541.59|1543.49|1540.89|0
1755125700000|2025-08-13 22:55:00|1543.6|1541|1543.72|1541.12|1543.95|1541.35|1543.48|1540.88|0
1755126000000|2025-08-13 23:00:00|1543.48|1540.88|1544.19|1541.59|1544.65|1542.05|1543.48|1540.88|0
1755126300000|2025-08-13 23:05:00|1543.95|1541.35|1543.72|1541.12|1544.19|1541.59|1543.25|1540.65|0
1755126600000|2025-08-13 23:10:00|1543.48|1540.88|1542.31|1539.71|1543.95|1541.35|1542.31|1539.71|0
1755126900000|2025-08-13 23:15:00|1541.84|1539.24|1542.31|1539.71|1542.55|1539.95|1541.61|1539.01|0
1755127200000|2025-08-13 23:20:00|1542.55|1539.95|1542.78|1540.18|1543.25|1540.65|1542.55|1539.95|0
1755127500000|2025-08-13 23:25:00|1542.54|1539.94|1543.01|1540.41|1543.01|1540.41|1542.54|1539.94|0
1755127800000|2025-08-13 23:30:00|1543.25|1540.65|1543.48|1540.88|1543.48|1540.88|1543.01|1540.41|0
1755128100000|2025-08-13 23:35:00|1543.59|1540.99|1544.18|1541.58|1544.53|1541.93|1543.24|1540.64|0
1755128400000|2025-08-13 23:40:00|1544.41|1541.81|1545.58|1542.98|1545.58|1542.98|1544.41|1541.81|0
1755128700000|2025-08-13 23:45:00|1545.35|1542.75|1544.29|1541.69|1545.35|1542.75|1543.71|1541.11|0
1755129000000|2025-08-13 23:50:00|1544.41|1541.81|1543.48|1540.88|1544.65|1542.05|1543.24|1540.64|0
1755129300000|2025-08-13 23:55:00|1543.24|1540.64|1542.77|1540.17|1543.71|1541.11|1542.77|1540.17|0
1755129600000|2025-08-14 00:00:00|1543.01|1540.41|1542.07|1539.47|1543.24|1540.64|1541.13|1538.53|0
1755129900000|2025-08-14 00:05:00|1542.3|1539.7|1543.94|1541.34|1544.41|1541.81|1542.3|1539.7|0
1755130200000|2025-08-14 00:10:00|1543.82|1541.22|1544.41|1541.81|1544.41|1541.81|1543.24|1540.64|0
1755130500000|2025-08-14 00:15:00|1544.17|1541.57|1543.26|1541.26|1544.17|1541.57|1542.57|1540.28|0
1755130800000|2025-08-14 00:20:00|1543.03|1541.03|1542.89|1540.89|1543.59|1541.59|1542.66|1540.66|0
1755131100000|2025-08-14 00:25:00|1543.03|1541.03|1543.75|1541.75|1544.21|1542.21|1543.03|1541.03|0
1755131400000|2025-08-14 00:30:00|1543.79|1541.79|1543.37|1541.37|1544.52|1542.52|1543.19|1541.19|0
1755131700000|2025-08-14 00:35:00|1543.48|1541.48|1542.88|1540.88|1543.48|1541.48|1541.46|1539.46|0
1755132000000|2025-08-14 00:40:00|1542.97|1540.97|1540.78|1538.78|1543.2|1541.2|1540.44|1538.44|0
1755132300000|2025-08-14 00:45:00|1540.55|1538.55|1540.66|1538.66|1541.14|1539.14|1540.1|1538.1|0
1755132600000|2025-08-14 00:50:00|1540.79|1538.79|1541.76|1539.76|1541.76|1539.76|1540.21|1538.21|0
1755132900000|2025-08-14 00:55:00|1541.58|1539.58|1540.6|1538.6|1541.58|1539.58|1540.25|1538.25|0
1755133200000|2025-08-14 01:00:00|1540.37|1538.37|1538.61|1536.61|1541.08|1539.08|1538.61|1536.61|0
1755133500000|2025-08-14 01:05:00|1538.96|1536.96|1539.11|1537.11|1540.16|1538.16|1538.56|1536.56|0
1755133800000|2025-08-14 01:10:00|1539.35|1537.35|1540.31|1538.31|1540.95|1538.95|1539.25|1537.25|0
1755134100000|2025-08-14 01:15:00|1540.08|1538.08|1538.66|1536.66|1540.25|1538.25|1538.26|1536.26|0
1755134400000|2025-08-14 01:20:00|1538.89|1536.89|1538.81|1536.81|1539.29|1537.29|1538.42|1536.42|0
1755134700000|2025-08-14 01:25:00|1539.05|1537.05|1538.87|1536.87|1539.39|1537.39|1538.26|1536.26|0
1755135000000|2025-08-14 01:30:00|1538.63|1536.63|1538.15|1536.15|1539.22|1537.22|1537.98|1535.98|0
1755135300000|2025-08-14 01:35:00|1538.18|1536.18|1538.79|1536.79|1538.84|1536.84|1538|1536|0
1755135600000|2025-08-14 01:40:00|1538.81|1536.81|1536.99|1534.99|1538.81|1536.81|1536.99|1534.99|0
1755135900000|2025-08-14 01:45:00|1536.75|1534.75|1539.24|1537.24|1539.32|1537.32|1536.75|1534.75|0
1755136200000|2025-08-14 01:50:00|1539.12|1537.12|1539.67|1537.67|1540.52|1538.52|1539.01|1537.01|0
1755136500000|2025-08-14 01:55:00|1539.83|1537.83|1539.8|1537.8|1540.74|1538.74|1539.66|1537.66|0
1755136800000|2025-08-14 02:00:00|1539.99|1537.99|1540.3|1538.3|1540.72|1538.72|1539.2|1537.2|0
1755137100000|2025-08-14 02:05:00|1540.44|1538.44|1540.92|1538.92|1541.55|1539.55|1540.19|1538.19|0
1755137400000|2025-08-14 02:10:00|1541.17|1539.17|1540.56|1538.56|1541.27|1539.27|1540.19|1538.19|0
1755137700000|2025-08-14 02:15:00|1540.44|1538.44|1540.05|1538.05|1540.87|1538.87|1540.05|1538.05|0
1755138000000|2025-08-14 02:20:00|1540.17|1538.17|1540.45|1538.45|1540.66|1538.66|1539.94|1537.94|0
1755138300000|2025-08-14 02:25:00|1540.44|1538.44|1540.12|1538.12|1540.66|1538.66|1539.62|1537.62|0
1755138600000|2025-08-14 02:30:00|1540.03|1538.03|1539.88|1537.88|1540.29|1538.29|1539.48|1537.48|0
1755138900000|2025-08-14 02:35:00|1540|1538|1538.97|1536.97|1540.13|1538.13|1538.68|1536.68|0
1755139200000|2025-08-14 02:40:00|1538.87|1536.87|1540.19|1538.19|1540.39|1538.39|1538.87|1536.87|0
1755139500000|2025-08-14 02:45:00|1540.07|1538.07|1539.31|1537.31|1540.35|1538.35|1539.27|1537.27|0
1755139800000|2025-08-14 02:50:00|1539.07|1537.07|1539.9|1537.9|1540.03|1538.03|1539.04|1537.04|0
1755140100000|2025-08-14 02:55:00|1539.79|1537.79|1541.61|1539.61|1541.66|1539.66|1539.79|1537.79|0
1755140400000|2025-08-14 03:00:00|1541.54|1539.54|1542.11|1540.11|1542.11|1540.11|1541.13|1539.13|0
1755140700000|2025-08-14 03:05:00|1542.34|1540.34|1541.44|1539.44|1542.34|1540.34|1540.97|1538.97|0
1755141000000|2025-08-14 03:10:00|1541.12|1539.12|1540.48|1538.48|1541.12|1539.12|1539.84|1537.84|0
1755141300000|2025-08-14 03:15:00|1540.19|1538.19|1539.45|1537.45|1540.5|1538.5|1539.29|1537.29|0
1755141600000|2025-08-14 03:20:00|1539.42|1537.42|1538.91|1536.91|1539.73|1537.73|1538.64|1536.64|0
1755141900000|2025-08-14 03:25:00|1539.14|1537.14|1539.69|1537.69|1539.9|1537.9|1539.11|1537.11|0
1755142200000|2025-08-14 03:30:00|1539.62|1537.62|1539.29|1537.29|1539.62|1537.62|1538.35|1536.35|0
1755142500000|2025-08-14 03:35:00|1539.43|1537.43|1539.47|1537.47|1539.6|1537.6|1539.13|1537.13|0
1755142800000|2025-08-14 03:40:00|1539.42|1537.42|1539.39|1537.39|1540.03|1538.03|1539.16|1537.16|0
1755143100000|2025-08-14 03:45:00|1539.29|1537.29|1539.19|1537.19|1539.57|1537.57|1538.79|1536.79|0
1755143400000|2025-08-14 03:50:00|1539.07|1537.07|1539.28|1537.28|1539.45|1537.45|1538.55|1536.55|0
1755143700000|2025-08-14 03:55:00|1539.08|1537.08|1538.4|1536.4|1539.08|1537.08|1537.71|1535.71|0
1755144000000|2025-08-14 04:00:00|1538.39|1536.39|1538.71|1536.71|1539.17|1537.17|1538.07|1536.07|0
1755144300000|2025-08-14 04:05:00|1538.82|1536.82|1539.75|1537.75|1539.75|1537.75|1538.82|1536.82|0
1755144600000|2025-08-14 04:10:00|1539.84|1537.84|1539.66|1537.66|1540.03|1538.03|1539.5|1537.5|0
1755144900000|2025-08-14 04:15:00|1539.89|1537.89|1539.99|1537.99|1540.39|1538.39|1539.8|1537.8|0
1755145200000|2025-08-14 04:20:00|1539.95|1537.95|1538.4|1536.4|1539.95|1537.95|1538.31|1536.31|0
1755145500000|2025-08-14 04:25:00|1538.51|1536.51|1538.58|1536.58|1538.91|1536.91|1538.36|1536.36|0
1755145800000|2025-08-14 04:30:00|1538.35|1536.35|1539.32|1537.32|1539.32|1537.32|1537.6|1535.6|0
1755146100000|2025-08-14 04:35:00|1539.27|1537.27|1539.97|1537.97|1540.41|1538.41|1539.26|1537.26|0
1755146400000|2025-08-14 04:40:00|1540.2|1538.2|1540.27|1538.27|1540.68|1538.68|1540.17|1538.17|0
1755146700000|2025-08-14 04:45:00|1540.21|1538.21|1540.78|1538.78|1540.91|1538.91|1540.21|1538.21|0
1755147000000|2025-08-14 04:50:00|1540.64|1538.64|1540.85|1538.85|1540.94|1538.94|1540.48|1538.48|0
1755147300000|2025-08-14 04:55:00|1540.73|1538.73|1540.63|1538.63|1541.02|1539.02|1540.52|1538.52|0
1755147600000|2025-08-14 05:00:00|1540.51|1538.51|1541.41|1539.41|1541.56|1539.56|1540.51|1538.51|0
1755147900000|2025-08-14 05:05:00|1541.18|1539.18|1539.15|1537.15|1541.73|1539.73|1539.1|1537.1|0
1755148200000|2025-08-14 05:10:00|1539.25|1537.25|1538.27|1536.27|1539.48|1537.48|1538.27|1536.27|0
1755148500000|2025-08-14 05:15:00|1538.5|1536.5|1538.69|1536.69|1538.94|1536.94|1538.13|1536.13|0
1755148800000|2025-08-14 05:20:00|1538.57|1536.57|1538.92|1536.92|1539.24|1537.24|1538.46|1536.46|0
1755149100000|2025-08-14 05:25:00|1538.69|1536.69|1538.86|1536.86|1538.91|1536.91|1537.61|1535.61|0
1755149400000|2025-08-14 05:30:00|1538.87|1536.87|1539.69|1537.69|1539.88|1537.88|1538.4|1536.4|0
1755149700000|2025-08-14 05:35:00|1539.93|1537.93|1537.88|1535.88|1539.93|1537.93|1537.7|1535.7|0
1755150000000|2025-08-14 05:40:00|1537.55|1535.55|1536.23|1534.23|1537.88|1535.88|1535.71|1533.71|0
1755150300000|2025-08-14 05:45:00|1536.46|1534.46|1535.2|1533.2|1537.28|1535.28|1535.2|1533.2|0
1755150600000|2025-08-14 05:50:00|1535.43|1533.43|1533.98|1531.98|1536.17|1534.17|1533.66|1531.66|0
1755150900000|2025-08-14 05:55:00|1534.09|1532.09|1536|1534|1536.02|1534.02|1534.09|1532.09|0
1755151200000|2025-08-14 06:00:00|1535.53|1533.53|1536.26|1534.26|1536.61|1534.61|1534.81|1532.81|0
1755151500000|2025-08-14 06:05:00|1536.49|1534.49|1535.83|1533.83|1536.51|1534.51|1535.73|1533.73|0
1755151800000|2025-08-14 06:10:00|1535.59|1533.59|1533.58|1531.58|1535.59|1533.59|1533.41|1531.41|0
1755152100000|2025-08-14 06:15:00|1533.47|1531.47|1534.75|1532.75|1535.01|1533.01|1532.56|1530.56|0
1755152400000|2025-08-14 06:20:00|1534.98|1532.98|1533.46|1531.46|1534.98|1532.98|1533.22|1531.22|0
1755152700000|2025-08-14 06:25:00|1533.69|1531.69|1534.38|1532.38|1535.54|1533.54|1533.53|1531.53|0
1755153000000|2025-08-14 06:30:00|1534.15|1532.15|1534.57|1532.57|1535.11|1533.11|1534.04|1532.04|0
1755153300000|2025-08-14 06:35:00|1534.33|1532.33|1534.74|1532.74|1535.03|1533.03|1534.02|1532.02|0
1755153600000|2025-08-14 06:40:00|1534.51|1532.51|1533.76|1531.76|1535.06|1533.06|1533.76|1531.76|0
1755153900000|2025-08-14 06:45:00|1533.45|1531.45|1535.02|1533.02|1535.14|1533.14|1533.22|1531.22|0
1755154200000|2025-08-14 06:50:00|1534.91|1532.91|1535.17|1533.17|1535.32|1533.32|1534.44|1532.44|0
1755154500000|2025-08-14 06:55:00|1535.28|1533.28|1535.82|1533.82|1536.15|1534.15|1534.56|1532.56|0
1755154800000|2025-08-14 07:00:00|1535.59|1533.59|1536.17|1534.17|1537.42|1535.42|1535.59|1533.59|0
1755155100000|2025-08-14 07:05:00|1536.77|1534.77|1536.46|1534.46|1538.17|1536.17|1536.2|1534.2|0
1755155400000|2025-08-14 07:10:00|1536.55|1534.55|1537.58|1535.58|1538.16|1536.16|1535.96|1533.96|0
1755155700000|2025-08-14 07:15:00|1537.82|1535.82|1539.18|1537.18|1539.42|1537.42|1536.93|1534.93|0
1755156000000|2025-08-14 07:20:00|1538.71|1536.71|1539.03|1537.03|1539.7|1537.7|1538.71|1536.71|0
1755156300000|2025-08-14 07:25:00|1538.79|1536.79|1539.22|1537.22|1539.69|1537.69|1538.79|1536.79|0
1755156600000|2025-08-14 07:30:00|1539.33|1537.33|1539.96|1537.96|1540.47|1538.47|1538.36|1536.36|0
1755156900000|2025-08-14 07:35:00|1539.98|1537.98|1539.69|1537.69|1540.39|1538.39|1539.07|1537.07|0
1755157200000|2025-08-14 07:40:00|1539.92|1537.92|1538.72|1536.72|1540.05|1538.05|1538.72|1536.72|0
1755157500000|2025-08-14 07:45:00|1538.61|1536.61|1537.02|1535.02|1539.14|1537.14|1536.83|1534.83|0
1755157800000|2025-08-14 07:50:00|1536.79|1534.79|1538.14|1536.14|1538.52|1536.52|1535.49|1533.49|0
1755158100000|2025-08-14 07:55:00|1537.91|1535.91|1539.93|1537.93|1539.93|1537.93|1537.88|1535.88|0
1755158400000|2025-08-14 08:00:00|1540.29|1538.29|1541.25|1539.25|1541.33|1539.33|1539.2|1537.2|0
1755158700000|2025-08-14 08:05:00|1541.29|1539.29|1540.64|1538.64|1541.48|1539.48|1540.27|1538.27|0
1755159000000|2025-08-14 08:10:00|1540.41|1538.41|1540.56|1538.56|1541.36|1539.36|1540.33|1538.33|0
1755159300000|2025-08-14 08:15:00|1540.51|1538.51|1541|1539|1541.32|1539.32|1540.34|1538.34|0
1755159600000|2025-08-14 08:20:00|1541.24|1539.24|1541.58|1539.58|1541.85|1539.85|1541.13|1539.13|0
1755159900000|2025-08-14 08:25:00|1541.73|1539.73|1542.43|1540.43|1542.55|1540.55|1541.73|1539.73|0
1755160200000|2025-08-14 08:30:00|1542.31|1540.31|1542.82|1540.82|1543.08|1541.08|1542.11|1540.11|0
1755160500000|2025-08-14 08:35:00|1542.59|1540.59|1541.02|1539.02|1542.89|1540.89|1541.02|1539.02|0
1755160800000|2025-08-14 08:40:00|1541.25|1539.25|1540.35|1538.35|1541.5|1539.5|1539.96|1537.96|0
1755161100000|2025-08-14 08:45:00|1540.12|1538.12|1540.06|1538.06|1540.64|1538.64|1539.76|1537.76|0
1755161400000|2025-08-14 08:50:00|1540.05|1538.05|1539.43|1537.43|1540.7|1538.7|1539.43|1537.43|0
1755161700000|2025-08-14 08:55:00|1539.66|1537.66|1539.94|1537.94|1540.6|1538.6|1539.36|1537.36|0
1755162000000|2025-08-14 09:00:00|1539.83|1537.83|1538.87|1536.87|1540.17|1538.17|1538.8|1536.8|0
1755162300000|2025-08-14 09:05:00|1538.84|1536.84|1540.66|1538.66|1540.88|1538.88|1538.84|1536.84|0
1755162600000|2025-08-14 09:10:00|1540.65|1538.65|1540.71|1538.71|1541.32|1539.32|1540.42|1538.42|0
1755162900000|2025-08-14 09:15:00|1540.99|1538.99|1541.61|1539.61|1541.76|1539.76|1540.57|1538.57|0
1755163200000|2025-08-14 09:20:00|1541.72|1539.72|1541.29|1539.29|1542.1|1540.1|1541.16|1539.16|0
1755163500000|2025-08-14 09:25:00|1541.06|1539.06|1543.03|1541.03|1543.36|1541.36|1540.85|1538.85|0
1755163800000|2025-08-14 09:30:00|1543.26|1541.26|1543.61|1541.61|1543.84|1541.84|1543|1541|0
1755164100000|2025-08-14 09:35:00|1543.63|1541.63|1543.83|1541.83|1543.88|1541.88|1543.39|1541.39|0
1755164400000|2025-08-14 09:40:00|1543.85|1541.85|1542.57|1540.57|1543.89|1541.89|1541.87|1539.87|0
1755164700000|2025-08-14 09:45:00|1542.33|1540.33|1542.82|1540.82|1543.25|1541.25|1542.33|1540.33|0
1755165000000|2025-08-14 09:50:00|1542.59|1540.59|1542.23|1540.23|1542.85|1540.85|1541.25|1539.25|0
1755165300000|2025-08-14 09:55:00|1542.3|1540.3|1541.99|1539.99|1542.33|1540.33|1541.6|1539.6|0
1755165600000|2025-08-14 10:00:00|1541.76|1539.76|1542.31|1540.31|1542.78|1540.78|1541.76|1539.76|0
1755165900000|2025-08-14 10:05:00|1542.05|1540.05|1541.34|1539.34|1542.21|1540.21|1541.13|1539.13|0
1755166200000|2025-08-14 10:10:00|1541.22|1539.22|1540.87|1538.87|1541.38|1539.38|1540.14|1538.14|0
1755166500000|2025-08-14 10:15:00|1541.05|1539.05|1540.82|1538.82|1541.39|1539.39|1540.74|1538.74|0
1755166800000|2025-08-14 10:20:00|1540.56|1538.56|1541.25|1539.25|1541.48|1539.48|1539.77|1537.77|0
1755167100000|2025-08-14 10:25:00|1541.26|1539.26|1540.24|1538.24|1541.49|1539.49|1539.98|1537.98|0
1755167400000|2025-08-14 10:30:00|1539.96|1537.96|1541.6|1539.6|1541.86|1539.86|1539.74|1537.74|0
1755167700000|2025-08-14 10:35:00|1541.84|1539.84|1541.65|1539.65|1542.07|1540.07|1541.35|1539.35|0
1755168000000|2025-08-14 10:40:00|1541.42|1539.42|1540.12|1538.12|1541.86|1539.86|1540.12|1538.12|0
1755168300000|2025-08-14 10:45:00|1540.36|1538.36|1540.03|1538.03|1541.03|1539.03|1540.03|1538.03|0
1755168600000|2025-08-14 10:50:00|1539.88|1537.88|1540.22|1538.22|1540.31|1538.31|1539.25|1537.25|0
1755168900000|2025-08-14 10:55:00|1540.21|1538.21|1540.59|1538.59|1540.72|1538.72|1538.58|1536.58|0
1755169200000|2025-08-14 11:00:00|1539.89|1537.89|1540.17|1538.17|1540.49|1538.49|1539.42|1537.42|0
1755169500000|2025-08-14 11:05:00|1540.4|1538.4|1539.19|1537.19|1540.46|1538.46|1539.19|1537.19|0
1755169800000|2025-08-14 11:10:00|1539.41|1537.41|1540.97|1538.97|1541.2|1539.2|1539.41|1537.41|0
1755170100000|2025-08-14 11:15:00|1540.9|1538.9|1540.78|1538.78|1541.54|1539.54|1540.43|1538.43|0
1755170400000|2025-08-14 11:20:00|1540.72|1538.72|1542.11|1540.11|1542.51|1540.51|1540.72|1538.72|0
1755170700000|2025-08-14 11:25:00|1542.23|1540.23|1542.36|1540.36|1542.69|1540.69|1541.53|1539.53|0
1755171000000|2025-08-14 11:30:00|1542.37|1540.37|1543.08|1541.08|1543.15|1541.15|1542.34|1540.34|0
1755171300000|2025-08-14 11:35:00|1542.85|1540.85|1541.8|1539.8|1543.1|1541.1|1541.33|1539.33|0
1755171600000|2025-08-14 11:40:00|1541.56|1539.56|1541.93|1539.93|1542.56|1540.56|1540.9|1538.9|0
1755171900000|2025-08-14 11:45:00|1541.81|1539.81|1542.74|1540.74|1542.97|1540.97|1541.81|1539.81|0
1755172200000|2025-08-14 11:50:00|1542.97|1540.97|1544.39|1542.39|1544.65|1542.65|1542.97|1540.97|0
1755172500000|2025-08-14 11:55:00|1544.42|1542.42|1545.46|1543.46|1546.23|1544.23|1543.96|1541.96|0
1755172800000|2025-08-14 12:00:00|1545.69|1543.69|1544.64|1542.64|1546.34|1544.34|1544.09|1542.09|0
1755173100000|2025-08-14 12:05:00|1544.4|1542.4|1542.95|1540.95|1544.4|1542.4|1542.48|1540.48|0
1755173400000|2025-08-14 12:10:00|1543.18|1541.18|1544.72|1542.72|1545.38|1543.38|1542.49|1540.49|0
1755173700000|2025-08-14 12:15:00|1545.19|1543.19|1545.87|1543.87|1546.21|1544.21|1544.43|1542.43|0
1755174000000|2025-08-14 12:20:00|1545.92|1543.92|1544.33|1542.33|1545.92|1543.92|1542.69|1540.69|0
1755174300000|2025-08-14 12:25:00|1544.1|1542.1|1542.25|1540.25|1544.33|1542.33|1541.12|1539.12|0
1755174600000|2025-08-14 12:30:00|1542.61|1540.61|1514.71|1512.71|1542.61|1540.61|1514.71|1512.71|0
1755174900000|2025-08-14 12:35:00|1514.93|1512.93|1516.59|1514.59|1517.51|1515.51|1509.98|1507.98|0
1755175200000|2025-08-14 12:40:00|1517.04|1515.04|1521.94|1519.94|1522.48|1520.48|1516.58|1514.58|0
1755175500000|2025-08-14 12:45:00|1522.03|1520.03|1521.16|1519.16|1523.5|1521.5|1518.23|1516.23|0
1755175800000|2025-08-14 12:50:00|1521.58|1519.58|1519.61|1517.61|1527.18|1525.18|1519.61|1517.61|0
1755176100000|2025-08-14 12:55:00|1519.54|1517.54|1521.95|1519.95|1522.08|1520.08|1518.11|1516.11|0
1755176400000|2025-08-14 13:00:00|1521.61|1519.61|1518.82|1516.82|1521.98|1519.98|1516.03|1514.03|0
1755176700000|2025-08-14 13:05:00|1518.35|1516.35|1520.53|1518.53|1520.98|1518.98|1517.01|1515.01|0
1755177000000|2025-08-14 13:10:00|1520.41|1518.41|1521.74|1519.74|1523.2|1521.2|1519.01|1517.01|0
1755177300000|2025-08-14 13:15:00|1521.5|1519.5|1519.31|1517.31|1521.83|1519.83|1519.31|1517.31|0
1755177600000|2025-08-14 13:20:00|1519.55|1517.55|1518.26|1516.26|1522.34|1520.34|1518.06|1516.06|0
1755177900000|2025-08-14 13:25:00|1518.73|1516.73|1519.55|1517.55|1519.55|1517.55|1518.73|1516.73|0
1755178200000|2025-08-14 13:30:00|1523.24|1521.24|1525.32|1523.32|1525.32|1523.32|1520.1|1518.1|0
1755178500000|2025-08-14 13:35:00|1525.55|1523.55|1526.4|1524.4|1529.67|1527.67|1524.99|1522.99|0
1755178800000|2025-08-14 13:40:00|1527.51|1525.51|1528.61|1526.61|1529.61|1527.61|1523.13|1521.13|0
1755179100000|2025-08-14 13:45:00|1528.14|1526.14|1531.73|1529.73|1531.85|1529.85|1526.38|1524.38|0
1755179400000|2025-08-14 13:50:00|1531.49|1529.49|1531.18|1529.18|1537.2|1535.2|1529.45|1527.45|0
1755179700000|2025-08-14 13:55:00|1531.42|1529.42|1534.71|1532.71|1535.52|1533.52|1527.46|1525.46|0
1755180000000|2025-08-14 14:00:00|1535.17|1533.17|1535.88|1533.88|1536.78|1534.78|1532.42|1530.42|0
1755180300000|2025-08-14 14:05:00|1535.64|1533.64|1534.89|1532.89|1538.51|1536.51|1532.44|1530.44|0
1755180600000|2025-08-14 14:10:00|1534.66|1532.66|1532.76|1530.76|1536.63|1534.63|1529.82|1527.82|0
1755180900000|2025-08-14 14:15:00|1532.99|1530.99|1538.98|1536.98|1540.12|1538.12|1532.31|1530.31|0
1755181200000|2025-08-14 14:20:00|1539.22|1537.22|1534.26|1532.26|1539.95|1537.95|1533.02|1531.02|0
1755181500000|2025-08-14 14:25:00|1534.02|1532.02|1536.71|1534.71|1537.53|1535.53|1529.16|1527.16|0
1755181800000|2025-08-14 14:30:00|1536.94|1534.94|1541.05|1539.05|1542.63|1540.63|1536.78|1534.78|0
1755182100000|2025-08-14 14:35:00|1540.82|1538.82|1543.8|1541.8|1543.8|1541.8|1539.3|1537.3|0
1755182400000|2025-08-14 14:40:00|1543.57|1541.57|1542.41|1540.41|1544.78|1542.78|1539.27|1537.27|0
1755182700000|2025-08-14 14:45:00|1542.7|1540.7|1548.82|1546.82|1549.14|1547.14|1540.75|1538.75|0
1755183000000|2025-08-14 14:50:00|1548.58|1546.58|1544.84|1542.84|1548.58|1546.58|1544.77|1542.77|0
1755183300000|2025-08-14 14:55:00|1545.31|1543.31|1541.36|1539.36|1545.86|1543.86|1537.46|1535.46|0
1755183600000|2025-08-14 15:00:00|1541.6|1539.6|1539.84|1537.84|1541.83|1539.83|1539.32|1537.32|0
1755183900000|2025-08-14 15:05:00|1539.61|1537.61|1538.31|1536.31|1543.49|1541.49|1537.61|1535.61|0
1755184200000|2025-08-14 15:10:00|1538.46|1536.46|1538.14|1536.14|1539.74|1537.74|1536.06|1534.06|0
1755184500000|2025-08-14 15:15:00|1537.52|1535.52|1537.9|1535.9|1540.27|1538.27|1537.52|1535.52|0
1755184800000|2025-08-14 15:20:00|1537.32|1535.32|1534.84|1532.84|1537.82|1535.82|1534.42|1532.42|0
1755185100000|2025-08-14 15:25:00|1534.14|1532.14|1528.35|1526.35|1534.14|1532.14|1524.52|1522.52|0
1755185400000|2025-08-14 15:30:00|1528.61|1526.61|1528.74|1526.74|1534.43|1532.43|1523.64|1521.64|0
1755185700000|2025-08-14 15:35:00|1528.27|1526.27|1526.97|1524.97|1533.28|1531.28|1526.53|1524.53|0
1755186000000|2025-08-14 15:40:00|1526.51|1524.51|1529.91|1527.91|1529.98|1527.98|1524.43|1522.43|0
1755186300000|2025-08-14 15:45:00|1529.53|1527.53|1534.74|1532.74|1536.69|1534.69|1524.72|1522.72|0
1755186600000|2025-08-14 15:50:00|1534.79|1532.79|1533.82|1531.82|1535.62|1533.62|1530.61|1528.61|0
1755186900000|2025-08-14 15:55:00|1533.48|1531.48|1535.67|1533.67|1536.97|1534.97|1532.38|1530.38|0
1755187200000|2025-08-14 16:00:00|1535.44|1533.44|1531.85|1529.85|1539.17|1537.17|1531.59|1529.59|0
1755187500000|2025-08-14 16:05:00|1531.65|1529.65|1530.37|1528.37|1532.46|1530.46|1527.55|1525.55|0
1755187800000|2025-08-14 16:10:00|1529.66|1527.66|1522.92|1520.92|1530.52|1528.52|1521.43|1519.43|0
1755188100000|2025-08-14 16:15:00|1518.93|1516.93|1527.46|1525.46|1529.28|1527.28|1518.69|1516.69|0
1755188400000|2025-08-14 16:20:00|1526.65|1524.65|1529.53|1527.53|1531.64|1529.64|1524.8|1522.8|0
1755188700000|2025-08-14 16:25:00|1529.29|1527.29|1526.36|1524.36|1531.08|1529.08|1525.12|1523.12|0
1755189000000|2025-08-14 16:30:00|1526.13|1524.13|1528.94|1526.94|1529.37|1527.37|1525.37|1523.37|0
1755189300000|2025-08-14 16:35:00|1529.06|1527.06|1529.01|1527.01|1530.78|1528.78|1526.18|1524.18|0
1755189600000|2025-08-14 16:40:00|1528.78|1526.78|1528.74|1526.74|1529.42|1527.42|1525.32|1523.32|0
1755189900000|2025-08-14 16:45:00|1528.27|1526.27|1530.72|1528.72|1531.55|1529.55|1526.75|1524.75|0
1755190200000|2025-08-14 16:50:00|1530.96|1528.96|1535.74|1533.74|1535.93|1533.93|1530.72|1528.72|0
1755190500000|2025-08-14 16:55:00|1535.62|1533.62|1536.51|1534.51|1537.85|1535.85|1533.43|1531.43|0
1755190800000|2025-08-14 17:00:00|1536.63|1534.63|1537.22|1535.22|1538.08|1536.08|1532.41|1530.41|0
1755191100000|2025-08-14 17:05:00|1537.45|1535.45|1538.58|1536.58|1539|1537|1537.22|1535.22|0
1755191400000|2025-08-14 17:10:00|1538.82|1536.82|1539.72|1537.72|1539.82|1537.82|1537.63|1535.63|0
1755191700000|2025-08-14 17:15:00|1539.75|1537.75|1540.82|1538.82|1542.96|1540.96|1539.52|1537.52|0
1755192000000|2025-08-14 17:20:00|1540.35|1538.35|1541.39|1539.39|1541.7|1539.7|1539.1|1537.1|0
1755192300000|2025-08-14 17:25:00|1542.09|1540.09|1544.22|1542.22|1544.97|1542.97|1541.79|1539.79|0
1755192600000|2025-08-14 17:30:00|1544.45|1542.45|1543.22|1541.22|1544.88|1542.88|1542.96|1540.96|0
1755192900000|2025-08-14 17:35:00|1542.98|1540.98|1541.52|1539.52|1543.03|1541.03|1537.23|1535.23|0
1755193200000|2025-08-14 17:40:00|1541.31|1539.31|1540.47|1538.47|1541.58|1539.58|1537.71|1535.71|0
1755193500000|2025-08-14 17:45:00|1540.7|1538.7|1540.1|1538.1|1543.14|1541.14|1536.6|1534.6|0
1755193800000|2025-08-14 17:50:00|1539.86|1537.86|1540.33|1538.33|1540.33|1538.33|1537.83|1535.83|0
1755194100000|2025-08-14 17:55:00|1540.09|1538.09|1543.5|1541.5|1543.62|1541.62|1539.07|1537.07|0
1755194400000|2025-08-14 18:00:00|1543.15|1541.15|1540.32|1538.32|1543.15|1541.15|1539.28|1537.28|0
1755194700000|2025-08-14 18:05:00|1540.07|1538.07|1540.73|1538.73|1543.6|1541.6|1539.6|1537.6|0
1755195000000|2025-08-14 18:10:00|1540.92|1538.92|1536.73|1534.73|1541.08|1539.08|1536.67|1534.67|0
1755195300000|2025-08-14 18:15:00|1536.88|1534.88|1537.87|1535.87|1539.73|1537.73|1534.53|1532.53|0
1755195600000|2025-08-14 18:20:00|1538.22|1536.22|1539.17|1537.17|1539.73|1537.73|1536.66|1534.66|0
1755195900000|2025-08-14 18:25:00|1539.29|1537.29|1535.7|1533.7|1539.29|1537.29|1535.07|1533.07|0
1755196200000|2025-08-14 18:30:00|1535.89|1533.89|1538.68|1536.68|1538.68|1536.68|1534.49|1532.49|0
1755196500000|2025-08-14 18:35:00|1538.45|1536.45|1537.64|1535.64|1538.45|1536.45|1535.71|1533.71|0
1755196800000|2025-08-14 18:40:00|1537.88|1535.88|1541.13|1539.13|1541.13|1539.13|1535.61|1533.61|0
1755197100000|2025-08-14 18:45:00|1540.9|1538.9|1542.3|1540.3|1542.53|1540.53|1538.68|1536.68|0
1755197400000|2025-08-14 18:50:00|1542.34|1540.34|1540.16|1538.16|1545.15|1543.15|1539.92|1537.92|0
1755197700000|2025-08-14 18:55:00|1540.27|1538.27|1540.69|1538.69|1543.19|1541.19|1538.89|1536.89|0
1755198000000|2025-08-14 19:00:00|1540.56|1538.56|1541.38|1539.38|1542.03|1540.03|1539.78|1537.78|0
1755198300000|2025-08-14 19:05:00|1541.42|1539.42|1543.28|1541.28|1543.59|1541.59|1539.75|1537.75|0
1755198600000|2025-08-14 19:10:00|1543.44|1541.44|1543.59|1541.59|1543.93|1541.93|1542.13|1540.13|0
1755198900000|2025-08-14 19:15:00|1543.37|1541.37|1547.9|1545.9|1549.92|1547.92|1542.16|1540.16|0
1755199200000|2025-08-14 19:20:00|1547.66|1545.66|1546.08|1544.08|1548.52|1546.52|1545.62|1543.62|0
1755199500000|2025-08-14 19:25:00|1546|1544|1544.6|1542.6|1546.24|1544.24|1543.72|1541.72|0
1755199800000|2025-08-14 19:30:00|1544.36|1542.36|1542.98|1540.98|1544.69|1542.69|1541.01|1539.01|0
1755200100000|2025-08-14 19:35:00|1543.07|1541.07|1546.01|1544.01|1546.89|1544.89|1542.55|1540.55|0
1755200400000|2025-08-14 19:40:00|1546.25|1544.25|1546.22|1544.22|1547.18|1545.18|1544.28|1542.28|0
1755200700000|2025-08-14 19:45:00|1546.55|1544.55|1546.49|1544.49|1549.21|1547.21|1546.49|1544.49|0
1755201000000|2025-08-14 19:50:00|1547.19|1545.19|1549.44|1547.44|1549.44|1547.44|1543.77|1541.77|0
1755201300000|2025-08-14 19:55:00|1548.04|1546.04|1544.58|1542.58|1550.56|1548.56|1544.42|1542.42|0
1755201600000|2025-08-14 20:00:00|1543.41|1541.41|1538.61|1536.61|1544.85|1542.85|1537.84|1535.84|0
1755201900000|2025-08-14 20:05:00|1538.37|1536.37|1541.43|1539.43|1541.67|1539.67|1538.37|1536.37|0
1755202200000|2025-08-14 20:10:00|1542.32|1540.32|1538.31|1536.31|1543.31|1541.31|1538.31|1536.31|0
1755202500000|2025-08-14 20:15:00|1538.77|1536.77|1542.75|1540.75|1542.75|1540.75|1538.77|1536.77|0
1755202800000|2025-08-14 20:20:00|1542.56|1540.56|1540.59|1538.59|1542.56|1540.56|1540.27|1538.27|0
1755203100000|2025-08-14 20:25:00|1540.49|1538.49|1541.53|1539.53|1542.13|1540.13|1539.42|1537.42|0
1755203400000|2025-08-14 20:30:00|1541.3|1539.3|1544.28|1542.28|1544.28|1542.28|1540.79|1538.79|0
1755203700000|2025-08-14 20:35:00|1544.02|1542.02|1545.07|1543.07|1546.9|1544.9|1544.02|1542.02|0
1755204000000|2025-08-14 20:40:00|1545.16|1543.16|1543.3|1541.3|1545.16|1543.16|1543.25|1541.25|0
1755204300000|2025-08-14 20:45:00|1543.06|1541.06|1544.23|1542.23|1545.26|1543.26|1543.06|1541.06|0
1755204600000|2025-08-14 20:50:00|1544.4|1542.4|1544.09|1542.09|1545.77|1543.77|1544.05|1542.05|0
1755204900000|2025-08-14 20:55:00|1544.39|1541.79|1546.58|1543.98|1547.43|1544.83|1543.69|1541.09|0
1755205200000|2025-08-14 21:00:00|1546.4|1543.8|1546.04|1543.44|1547.07|1544.47|1545.82|1543.22|0
1755205500000|2025-08-14 21:05:00|1546|1543.4|1546.04|1543.44|1546.17|1543.57|1545.87|1543.27|0
1755205800000|2025-08-14 21:10:00|1546|1543.4|1546.08|1543.48|1546.08|1543.48|1546|1543.4|0
1755206100000|2025-08-14 21:15:00|1546.04|1543.44|1545.82|1543.22|1546.04|1543.44|1545.82|1543.22|0
1755206400000|2025-08-14 21:20:00|1545.87|1543.27|1545.4|1542.8|1545.95|1543.35|1545.4|1542.8|0
1755206700000|2025-08-14 21:25:00|1545.87|1543.27|1544.75|1542.15|1545.87|1543.27|1544.75|1542.15|0
1755207000000|2025-08-14 21:30:00|1544.97|1542.37|1545.14|1542.54|1545.14|1542.54|1544.97|1542.37|0
1755207300000|2025-08-14 21:35:00|1545.51|1542.91|1545.51|1542.91|1545.51|1542.91|1545.51|1542.91|0
1755207600000|2025-08-14 21:40:00|1545.56|1542.96|1545.59|1542.99|1545.59|1542.99|1545.51|1542.91|0
1755207900000|2025-08-14 21:45:00|1545.62|1543.02|1545.62|1543.02|1546|1543.4|1545.53|1542.93|0
1755208200000|2025-08-14 21:50:00|1545.66|1543.06|1545.62|1543.02|1545.66|1543.06|1545.62|1543.02|0
1755208500000|2025-08-14 21:55:00|1545.59|1542.99|1545.55|1542.95|1545.83|1543.23|1545.51|1542.91|0
1755208800000|2025-08-14 22:00:00|1545.67|1543.07|1546.14|1543.54|1546.14|1543.54|1543.8|1541.2|0
1755209100000|2025-08-14 22:05:00|1546.61|1544.01|1548.95|1546.35|1548.95|1546.35|1546.61|1544.01|0
1755209400000|2025-08-14 22:10:00|1548.83|1546.23|1548.24|1545.64|1549.42|1546.82|1547.78|1545.18|0
1755209700000|2025-08-14 22:15:00|1548.36|1545.76|1546.48|1543.88|1548.36|1545.76|1546.02|1543.42|0
1755210000000|2025-08-14 22:20:00|1546.61|1544.01|1546.6|1544|1547.65|1545.05|1546.37|1543.77|0
1755210300000|2025-08-14 22:25:00|1546.37|1543.77|1546.84|1544.24|1547.54|1544.94|1546.37|1543.77|0
1755210600000|2025-08-14 22:30:00|1546.95|1544.35|1546.37|1543.77|1547.31|1544.71|1545.9|1543.3|0
1755210900000|2025-08-14 22:35:00|1546.6|1544|1546.6|1544|1547.54|1544.94|1546.37|1543.77|0
1755211200000|2025-08-14 22:40:00|1546.48|1543.88|1546.84|1544.24|1546.84|1544.24|1546.37|1543.77|0
1755211500000|2025-08-14 22:45:00|1547.18|1544.58|1546.83|1544.23|1547.54|1544.94|1546.6|1544|0
1755211800000|2025-08-14 22:50:00|1546.95|1544.35|1547.77|1545.17|1547.77|1545.17|1546.6|1544|0
1755212100000|2025-08-14 22:55:00|1547.54|1544.94|1548.94|1546.34|1548.94|1546.34|1547.3|1544.7|0
1755212400000|2025-08-14 23:00:00|1549.05|1546.45|1549.87|1547.27|1550.58|1547.98|1548.7|1546.1|0
1755212700000|2025-08-14 23:05:00|1549.64|1547.04|1550.34|1547.74|1550.81|1548.21|1549.64|1547.04|0
1755213000000|2025-08-14 23:10:00|1550.57|1547.97|1549.4|1546.8|1550.81|1548.21|1549.4|1546.8|0
1755213300000|2025-08-14 23:15:00|1549.52|1546.92|1550.11|1547.51|1550.11|1547.51|1549.4|1546.8|0
1755213600000|2025-08-14 23:20:00|1550.81|1548.21|1549.87|1547.27|1550.81|1548.21|1549.64|1547.04|0
1755213900000|2025-08-14 23:25:00|1549.98|1547.38|1549.51|1546.91|1549.98|1547.38|1549.28|1546.68|0
1755214200000|2025-08-14 23:30:00|1549.4|1546.8|1548.7|1546.1|1549.64|1547.04|1548.7|1546.1|0
1755214500000|2025-08-14 23:35:00|1548.93|1546.33|1549.87|1547.27|1549.87|1547.27|1548.93|1546.33|0
1755214800000|2025-08-14 23:40:00|1549.63|1547.03|1550.21|1547.61|1550.68|1548.08|1549.63|1547.03|0
1755215100000|2025-08-14 23:45:00|1550.33|1547.73|1549.63|1547.03|1551.15|1548.55|1549.16|1546.56|0
1755215400000|2025-08-14 23:50:00|1549.87|1547.27|1548.93|1546.33|1549.87|1547.27|1547.76|1545.16|0
1755215700000|2025-08-14 23:55:00|1549.16|1546.56|1547.29|1544.69|1549.16|1546.56|1547.29|1544.69|0
1755129600000|2025-08-14 00:00:00|1543.01|1540.41|1542.07|1539.47|1543.24|1540.64|1541.13|1538.53|0
1755129900000|2025-08-14 00:05:00|1542.3|1539.7|1543.94|1541.34|1544.41|1541.81|1542.3|1539.7|0
1755130200000|2025-08-14 00:10:00|1543.82|1541.22|1544.41|1541.81|1544.41|1541.81|1543.24|1540.64|0
1755130500000|2025-08-14 00:15:00|1544.17|1541.57|1543.26|1541.26|1544.17|1541.57|1542.57|1540.28|0
1755130800000|2025-08-14 00:20:00|1543.03|1541.03|1542.89|1540.89|1543.59|1541.59|1542.66|1540.66|0
1755131100000|2025-08-14 00:25:00|1543.03|1541.03|1543.75|1541.75|1544.21|1542.21|1543.03|1541.03|0
1755131400000|2025-08-14 00:30:00|1543.79|1541.79|1543.37|1541.37|1544.52|1542.52|1543.19|1541.19|0
1755131700000|2025-08-14 00:35:00|1543.48|1541.48|1542.88|1540.88|1543.48|1541.48|1541.46|1539.46|0
1755132000000|2025-08-14 00:40:00|1542.97|1540.97|1540.78|1538.78|1543.2|1541.2|1540.44|1538.44|0
1755132300000|2025-08-14 00:45:00|1540.55|1538.55|1540.66|1538.66|1541.14|1539.14|1540.1|1538.1|0
1755132600000|2025-08-14 00:50:00|1540.79|1538.79|1541.76|1539.76|1541.76|1539.76|1540.21|1538.21|0
1755132900000|2025-08-14 00:55:00|1541.58|1539.58|1540.6|1538.6|1541.58|1539.58|1540.25|1538.25|0
1755133200000|2025-08-14 01:00:00|1540.37|1538.37|1538.61|1536.61|1541.08|1539.08|1538.61|1536.61|0
1755133500000|2025-08-14 01:05:00|1538.96|1536.96|1539.11|1537.11|1540.16|1538.16|1538.56|1536.56|0
1755133800000|2025-08-14 01:10:00|1539.35|1537.35|1540.31|1538.31|1540.95|1538.95|1539.25|1537.25|0
1755134100000|2025-08-14 01:15:00|1540.08|1538.08|1538.66|1536.66|1540.25|1538.25|1538.26|1536.26|0
1755134400000|2025-08-14 01:20:00|1538.89|1536.89|1538.81|1536.81|1539.29|1537.29|1538.42|1536.42|0
1755134700000|2025-08-14 01:25:00|1539.05|1537.05|1538.87|1536.87|1539.39|1537.39|1538.26|1536.26|0
1755135000000|2025-08-14 01:30:00|1538.63|1536.63|1538.15|1536.15|1539.22|1537.22|1537.98|1535.98|0
1755135300000|2025-08-14 01:35:00|1538.18|1536.18|1538.79|1536.79|1538.84|1536.84|1538|1536|0
1755135600000|2025-08-14 01:40:00|1538.81|1536.81|1536.99|1534.99|1538.81|1536.81|1536.99|1534.99|0
1755135900000|2025-08-14 01:45:00|1536.75|1534.75|1539.24|1537.24|1539.32|1537.32|1536.75|1534.75|0
1755136200000|2025-08-14 01:50:00|1539.12|1537.12|1539.67|1537.67|1540.52|1538.52|1539.01|1537.01|0
1755136500000|2025-08-14 01:55:00|1539.83|1537.83|1539.8|1537.8|1540.74|1538.74|1539.66|1537.66|0
1755136800000|2025-08-14 02:00:00|1539.99|1537.99|1540.3|1538.3|1540.72|1538.72|1539.2|1537.2|0
1755137100000|2025-08-14 02:05:00|1540.44|1538.44|1540.92|1538.92|1541.55|1539.55|1540.19|1538.19|0
1755137400000|2025-08-14 02:10:00|1541.17|1539.17|1540.56|1538.56|1541.27|1539.27|1540.19|1538.19|0
1755137700000|2025-08-14 02:15:00|1540.44|1538.44|1540.05|1538.05|1540.87|1538.87|1540.05|1538.05|0
1755138000000|2025-08-14 02:20:00|1540.17|1538.17|1540.45|1538.45|1540.66|1538.66|1539.94|1537.94|0
1755138300000|2025-08-14 02:25:00|1540.44|1538.44|1540.12|1538.12|1540.66|1538.66|1539.62|1537.62|0
1755138600000|2025-08-14 02:30:00|1540.03|1538.03|1539.88|1537.88|1540.29|1538.29|1539.48|1537.48|0
1755138900000|2025-08-14 02:35:00|1540|1538|1538.97|1536.97|1540.13|1538.13|1538.68|1536.68|0
1755139200000|2025-08-14 02:40:00|1538.87|1536.87|1540.19|1538.19|1540.39|1538.39|1538.87|1536.87|0
1755139500000|2025-08-14 02:45:00|1540.07|1538.07|1539.31|1537.31|1540.35|1538.35|1539.27|1537.27|0
1755139800000|2025-08-14 02:50:00|1539.07|1537.07|1539.9|1537.9|1540.03|1538.03|1539.04|1537.04|0
1755140100000|2025-08-14 02:55:00|1539.79|1537.79|1541.61|1539.61|1541.66|1539.66|1539.79|1537.79|0
1755140400000|2025-08-14 03:00:00|1541.54|1539.54|1542.11|1540.11|1542.11|1540.11|1541.13|1539.13|0
1755140700000|2025-08-14 03:05:00|1542.34|1540.34|1541.44|1539.44|1542.34|1540.34|1540.97|1538.97|0
1755141000000|2025-08-14 03:10:00|1541.12|1539.12|1540.48|1538.48|1541.12|1539.12|1539.84|1537.84|0
1755141300000|2025-08-14 03:15:00|1540.19|1538.19|1539.45|1537.45|1540.5|1538.5|1539.29|1537.29|0
1755141600000|2025-08-14 03:20:00|1539.42|1537.42|1538.91|1536.91|1539.73|1537.73|1538.64|1536.64|0
1755141900000|2025-08-14 03:25:00|1539.14|1537.14|1539.69|1537.69|1539.9|1537.9|1539.11|1537.11|0
1755142200000|2025-08-14 03:30:00|1539.62|1537.62|1539.29|1537.29|1539.62|1537.62|1538.35|1536.35|0
1755142500000|2025-08-14 03:35:00|1539.43|1537.43|1539.47|1537.47|1539.6|1537.6|1539.13|1537.13|0
1755142800000|2025-08-14 03:40:00|1539.42|1537.42|1539.39|1537.39|1540.03|1538.03|1539.16|1537.16|0
1755143100000|2025-08-14 03:45:00|1539.29|1537.29|1539.19|1537.19|1539.57|1537.57|1538.79|1536.79|0
1755143400000|2025-08-14 03:50:00|1539.07|1537.07|1539.28|1537.28|1539.45|1537.45|1538.55|1536.55|0
1755143700000|2025-08-14 03:55:00|1539.08|1537.08|1538.4|1536.4|1539.08|1537.08|1537.71|1535.71|0
1755144000000|2025-08-14 04:00:00|1538.39|1536.39|1538.71|1536.71|1539.17|1537.17|1538.07|1536.07|0
1755144300000|2025-08-14 04:05:00|1538.82|1536.82|1539.75|1537.75|1539.75|1537.75|1538.82|1536.82|0
1755144600000|2025-08-14 04:10:00|1539.84|1537.84|1539.66|1537.66|1540.03|1538.03|1539.5|1537.5|0
1755144900000|2025-08-14 04:15:00|1539.89|1537.89|1539.99|1537.99|1540.39|1538.39|1539.8|1537.8|0
1755145200000|2025-08-14 04:20:00|1539.95|1537.95|1538.4|1536.4|1539.95|1537.95|1538.31|1536.31|0
1755145500000|2025-08-14 04:25:00|1538.51|1536.51|1538.58|1536.58|1538.91|1536.91|1538.36|1536.36|0
1755145800000|2025-08-14 04:30:00|1538.35|1536.35|1539.32|1537.32|1539.32|1537.32|1537.6|1535.6|0
1755146100000|2025-08-14 04:35:00|1539.27|1537.27|1539.97|1537.97|1540.41|1538.41|1539.26|1537.26|0
1755146400000|2025-08-14 04:40:00|1540.2|1538.2|1540.27|1538.27|1540.68|1538.68|1540.17|1538.17|0
1755146700000|2025-08-14 04:45:00|1540.21|1538.21|1540.78|1538.78|1540.91|1538.91|1540.21|1538.21|0
1755147000000|2025-08-14 04:50:00|1540.64|1538.64|1540.85|1538.85|1540.94|1538.94|1540.48|1538.48|0
1755147300000|2025-08-14 04:55:00|1540.73|1538.73|1540.63|1538.63|1541.02|1539.02|1540.52|1538.52|0
1755147600000|2025-08-14 05:00:00|1540.51|1538.51|1541.41|1539.41|1541.56|1539.56|1540.51|1538.51|0
1755147900000|2025-08-14 05:05:00|1541.18|1539.18|1539.15|1537.15|1541.73|1539.73|1539.1|1537.1|0
1755148200000|2025-08-14 05:10:00|1539.25|1537.25|1538.27|1536.27|1539.48|1537.48|1538.27|1536.27|0
1755148500000|2025-08-14 05:15:00|1538.5|1536.5|1538.69|1536.69|1538.94|1536.94|1538.13|1536.13|0
1755148800000|2025-08-14 05:20:00|1538.57|1536.57|1538.92|1536.92|1539.24|1537.24|1538.46|1536.46|0
1755149100000|2025-08-14 05:25:00|1538.69|1536.69|1538.86|1536.86|1538.91|1536.91|1537.61|1535.61|0
1755149400000|2025-08-14 05:30:00|1538.87|1536.87|1539.69|1537.69|1539.88|1537.88|1538.4|1536.4|0
1755149700000|2025-08-14 05:35:00|1539.93|1537.93|1537.88|1535.88|1539.93|1537.93|1537.7|1535.7|0
1755150000000|2025-08-14 05:40:00|1537.55|1535.55|1536.23|1534.23|1537.88|1535.88|1535.71|1533.71|0
1755150300000|2025-08-14 05:45:00|1536.46|1534.46|1535.2|1533.2|1537.28|1535.28|1535.2|1533.2|0
1755150600000|2025-08-14 05:50:00|1535.43|1533.43|1533.98|1531.98|1536.17|1534.17|1533.66|1531.66|0
1755150900000|2025-08-14 05:55:00|1534.09|1532.09|1536|1534|1536.02|1534.02|1534.09|1532.09|0
1755151200000|2025-08-14 06:00:00|1535.53|1533.53|1536.26|1534.26|1536.61|1534.61|1534.81|1532.81|0
1755151500000|2025-08-14 06:05:00|1536.49|1534.49|1535.83|1533.83|1536.51|1534.51|1535.73|1533.73|0
1755151800000|2025-08-14 06:10:00|1535.59|1533.59|1533.58|1531.58|1535.59|1533.59|1533.41|1531.41|0
1755152100000|2025-08-14 06:15:00|1533.47|1531.47|1534.75|1532.75|1535.01|1533.01|1532.56|1530.56|0
1755152400000|2025-08-14 06:20:00|1534.98|1532.98|1533.46|1531.46|1534.98|1532.98|1533.22|1531.22|0
1755152700000|2025-08-14 06:25:00|1533.69|1531.69|1534.38|1532.38|1535.54|1533.54|1533.53|1531.53|0
1755153000000|2025-08-14 06:30:00|1534.15|1532.15|1534.57|1532.57|1535.11|1533.11|1534.04|1532.04|0
1755153300000|2025-08-14 06:35:00|1534.33|1532.33|1534.74|1532.74|1535.03|1533.03|1534.02|1532.02|0
1755153600000|2025-08-14 06:40:00|1534.51|1532.51|1533.76|1531.76|1535.06|1533.06|1533.76|1531.76|0
1755153900000|2025-08-14 06:45:00|1533.45|1531.45|1535.02|1533.02|1535.14|1533.14|1533.22|1531.22|0
1755154200000|2025-08-14 06:50:00|1534.91|1532.91|1535.17|1533.17|1535.32|1533.32|1534.44|1532.44|0
1755154500000|2025-08-14 06:55:00|1535.28|1533.28|1535.82|1533.82|1536.15|1534.15|1534.56|1532.56|0
1755154800000|2025-08-14 07:00:00|1535.59|1533.59|1536.17|1534.17|1537.42|1535.42|1535.59|1533.59|0
1755155100000|2025-08-14 07:05:00|1536.77|1534.77|1536.46|1534.46|1538.17|1536.17|1536.2|1534.2|0
1755155400000|2025-08-14 07:10:00|1536.55|1534.55|1537.58|1535.58|1538.16|1536.16|1535.96|1533.96|0
1755155700000|2025-08-14 07:15:00|1537.82|1535.82|1539.18|1537.18|1539.42|1537.42|1536.93|1534.93|0
1755156000000|2025-08-14 07:20:00|1538.71|1536.71|1539.03|1537.03|1539.7|1537.7|1538.71|1536.71|0
1755156300000|2025-08-14 07:25:00|1538.79|1536.79|1539.22|1537.22|1539.69|1537.69|1538.79|1536.79|0
1755156600000|2025-08-14 07:30:00|1539.33|1537.33|1539.96|1537.96|1540.47|1538.47|1538.36|1536.36|0
1755156900000|2025-08-14 07:35:00|1539.98|1537.98|1539.69|1537.69|1540.39|1538.39|1539.07|1537.07|0
1755157200000|2025-08-14 07:40:00|1539.92|1537.92|1538.72|1536.72|1540.05|1538.05|1538.72|1536.72|0
1755157500000|2025-08-14 07:45:00|1538.61|1536.61|1537.02|1535.02|1539.14|1537.14|1536.83|1534.83|0
1755157800000|2025-08-14 07:50:00|1536.79|1534.79|1538.14|1536.14|1538.52|1536.52|1535.49|1533.49|0
1755158100000|2025-08-14 07:55:00|1537.91|1535.91|1539.93|1537.93|1539.93|1537.93|1537.88|1535.88|0
1755158400000|2025-08-14 08:00:00|1540.29|1538.29|1541.25|1539.25|1541.33|1539.33|1539.2|1537.2|0
1755158700000|2025-08-14 08:05:00|1541.29|1539.29|1540.64|1538.64|1541.48|1539.48|1540.27|1538.27|0
1755159000000|2025-08-14 08:10:00|1540.41|1538.41|1540.56|1538.56|1541.36|1539.36|1540.33|1538.33|0
1755159300000|2025-08-14 08:15:00|1540.51|1538.51|1541|1539|1541.32|1539.32|1540.34|1538.34|0
1755159600000|2025-08-14 08:20:00|1541.24|1539.24|1541.58|1539.58|1541.85|1539.85|1541.13|1539.13|0
1755159900000|2025-08-14 08:25:00|1541.73|1539.73|1542.43|1540.43|1542.55|1540.55|1541.73|1539.73|0
1755160200000|2025-08-14 08:30:00|1542.31|1540.31|1542.82|1540.82|1543.08|1541.08|1542.11|1540.11|0
1755160500000|2025-08-14 08:35:00|1542.59|1540.59|1541.02|1539.02|1542.89|1540.89|1541.02|1539.02|0
1755160800000|2025-08-14 08:40:00|1541.25|1539.25|1540.35|1538.35|1541.5|1539.5|1539.96|1537.96|0
1755161100000|2025-08-14 08:45:00|1540.12|1538.12|1540.06|1538.06|1540.64|1538.64|1539.76|1537.76|0
1755161400000|2025-08-14 08:50:00|1540.05|1538.05|1539.43|1537.43|1540.7|1538.7|1539.43|1537.43|0
1755161700000|2025-08-14 08:55:00|1539.66|1537.66|1539.94|1537.94|1540.6|1538.6|1539.36|1537.36|0
1755162000000|2025-08-14 09:00:00|1539.83|1537.83|1538.87|1536.87|1540.17|1538.17|1538.8|1536.8|0
1755162300000|2025-08-14 09:05:00|1538.84|1536.84|1540.66|1538.66|1540.88|1538.88|1538.84|1536.84|0
1755162600000|2025-08-14 09:10:00|1540.65|1538.65|1540.71|1538.71|1541.32|1539.32|1540.42|1538.42|0
1755162900000|2025-08-14 09:15:00|1540.99|1538.99|1541.61|1539.61|1541.76|1539.76|1540.57|1538.57|0
1755163200000|2025-08-14 09:20:00|1541.72|1539.72|1541.29|1539.29|1542.1|1540.1|1541.16|1539.16|0
1755163500000|2025-08-14 09:25:00|1541.06|1539.06|1543.03|1541.03|1543.36|1541.36|1540.85|1538.85|0
1755163800000|2025-08-14 09:30:00|1543.26|1541.26|1543.61|1541.61|1543.84|1541.84|1543|1541|0
1755164100000|2025-08-14 09:35:00|1543.63|1541.63|1543.83|1541.83|1543.88|1541.88|1543.39|1541.39|0
1755164400000|2025-08-14 09:40:00|1543.85|1541.85|1542.57|1540.57|1543.89|1541.89|1541.87|1539.87|0
1755164700000|2025-08-14 09:45:00|1542.33|1540.33|1542.82|1540.82|1543.25|1541.25|1542.33|1540.33|0
1755165000000|2025-08-14 09:50:00|1542.59|1540.59|1542.23|1540.23|1542.85|1540.85|1541.25|1539.25|0
1755165300000|2025-08-14 09:55:00|1542.3|1540.3|1541.99|1539.99|1542.33|1540.33|1541.6|1539.6|0
1755165600000|2025-08-14 10:00:00|1541.76|1539.76|1542.31|1540.31|1542.78|1540.78|1541.76|1539.76|0
1755165900000|2025-08-14 10:05:00|1542.05|1540.05|1541.34|1539.34|1542.21|1540.21|1541.13|1539.13|0
1755166200000|2025-08-14 10:10:00|1541.22|1539.22|1540.87|1538.87|1541.38|1539.38|1540.14|1538.14|0
1755166500000|2025-08-14 10:15:00|1541.05|1539.05|1540.82|1538.82|1541.39|1539.39|1540.74|1538.74|0
1755166800000|2025-08-14 10:20:00|1540.56|1538.56|1541.25|1539.25|1541.48|1539.48|1539.77|1537.77|0
1755167100000|2025-08-14 10:25:00|1541.26|1539.26|1540.24|1538.24|1541.49|1539.49|1539.98|1537.98|0
1755167400000|2025-08-14 10:30:00|1539.96|1537.96|1541.6|1539.6|1541.86|1539.86|1539.74|1537.74|0
1755167700000|2025-08-14 10:35:00|1541.84|1539.84|1541.65|1539.65|1542.07|1540.07|1541.35|1539.35|0
1755168000000|2025-08-14 10:40:00|1541.42|1539.42|1540.12|1538.12|1541.86|1539.86|1540.12|1538.12|0
1755168300000|2025-08-14 10:45:00|1540.36|1538.36|1540.03|1538.03|1541.03|1539.03|1540.03|1538.03|0
1755168600000|2025-08-14 10:50:00|1539.88|1537.88|1540.22|1538.22|1540.31|1538.31|1539.25|1537.25|0
1755168900000|2025-08-14 10:55:00|1540.21|1538.21|1540.59|1538.59|1540.72|1538.72|1538.58|1536.58|0
1755169200000|2025-08-14 11:00:00|1539.89|1537.89|1540.17|1538.17|1540.49|1538.49|1539.42|1537.42|0
1755169500000|2025-08-14 11:05:00|1540.4|1538.4|1539.19|1537.19|1540.46|1538.46|1539.19|1537.19|0
1755169800000|2025-08-14 11:10:00|1539.41|1537.41|1540.97|1538.97|1541.2|1539.2|1539.41|1537.41|0
1755170100000|2025-08-14 11:15:00|1540.9|1538.9|1540.78|1538.78|1541.54|1539.54|1540.43|1538.43|0
1755170400000|2025-08-14 11:20:00|1540.72|1538.72|1542.11|1540.11|1542.51|1540.51|1540.72|1538.72|0
1755170700000|2025-08-14 11:25:00|1542.23|1540.23|1542.36|1540.36|1542.69|1540.69|1541.53|1539.53|0
1755171000000|2025-08-14 11:30:00|1542.37|1540.37|1543.08|1541.08|1543.15|1541.15|1542.34|1540.34|0
1755171300000|2025-08-14 11:35:00|1542.85|1540.85|1541.8|1539.8|1543.1|1541.1|1541.33|1539.33|0
1755171600000|2025-08-14 11:40:00|1541.56|1539.56|1541.93|1539.93|1542.56|1540.56|1540.9|1538.9|0
1755171900000|2025-08-14 11:45:00|1541.81|1539.81|1542.74|1540.74|1542.97|1540.97|1541.81|1539.81|0
1755172200000|2025-08-14 11:50:00|1542.97|1540.97|1544.39|1542.39|1544.65|1542.65|1542.97|1540.97|0
1755172500000|2025-08-14 11:55:00|1544.42|1542.42|1545.46|1543.46|1546.23|1544.23|1543.96|1541.96|0
1755172800000|2025-08-14 12:00:00|1545.69|1543.69|1544.64|1542.64|1546.34|1544.34|1544.09|1542.09|0
1755173100000|2025-08-14 12:05:00|1544.4|1542.4|1542.95|1540.95|1544.4|1542.4|1542.48|1540.48|0
1755173400000|2025-08-14 12:10:00|1543.18|1541.18|1544.72|1542.72|1545.38|1543.38|1542.49|1540.49|0
1755173700000|2025-08-14 12:15:00|1545.19|1543.19|1545.87|1543.87|1546.21|1544.21|1544.43|1542.43|0
1755174000000|2025-08-14 12:20:00|1545.92|1543.92|1544.33|1542.33|1545.92|1543.92|1542.69|1540.69|0
1755174300000|2025-08-14 12:25:00|1544.1|1542.1|1542.25|1540.25|1544.33|1542.33|1541.12|1539.12|0
1755174600000|2025-08-14 12:30:00|1542.61|1540.61|1514.71|1512.71|1542.61|1540.61|1514.71|1512.71|0
1755174900000|2025-08-14 12:35:00|1514.93|1512.93|1516.59|1514.59|1517.51|1515.51|1509.98|1507.98|0
1755175200000|2025-08-14 12:40:00|1517.04|1515.04|1521.94|1519.94|1522.48|1520.48|1516.58|1514.58|0
1755175500000|2025-08-14 12:45:00|1522.03|1520.03|1521.16|1519.16|1523.5|1521.5|1518.23|1516.23|0
1755175800000|2025-08-14 12:50:00|1521.58|1519.58|1519.61|1517.61|1527.18|1525.18|1519.61|1517.61|0
1755176100000|2025-08-14 12:55:00|1519.54|1517.54|1521.95|1519.95|1522.08|1520.08|1518.11|1516.11|0
1755176400000|2025-08-14 13:00:00|1521.61|1519.61|1518.82|1516.82|1521.98|1519.98|1516.03|1514.03|0
1755176700000|2025-08-14 13:05:00|1518.35|1516.35|1520.53|1518.53|1520.98|1518.98|1517.01|1515.01|0
1755177000000|2025-08-14 13:10:00|1520.41|1518.41|1521.74|1519.74|1523.2|1521.2|1519.01|1517.01|0
1755177300000|2025-08-14 13:15:00|1521.5|1519.5|1519.31|1517.31|1521.83|1519.83|1519.31|1517.31|0
1755177600000|2025-08-14 13:20:00|1519.55|1517.55|1518.26|1516.26|1522.34|1520.34|1518.06|1516.06|0
1755177900000|2025-08-14 13:25:00|1518.73|1516.73|1519.55|1517.55|1519.55|1517.55|1518.73|1516.73|0
1755178200000|2025-08-14 13:30:00|1523.24|1521.24|1525.32|1523.32|1525.32|1523.32|1520.1|1518.1|0
1755178500000|2025-08-14 13:35:00|1525.55|1523.55|1526.4|1524.4|1529.67|1527.67|1524.99|1522.99|0
1755178800000|2025-08-14 13:40:00|1527.51|1525.51|1528.61|1526.61|1529.61|1527.61|1523.13|1521.13|0
1755179100000|2025-08-14 13:45:00|1528.14|1526.14|1531.73|1529.73|1531.85|1529.85|1526.38|1524.38|0
1755179400000|2025-08-14 13:50:00|1531.49|1529.49|1531.18|1529.18|1537.2|1535.2|1529.45|1527.45|0
1755179700000|2025-08-14 13:55:00|1531.42|1529.42|1534.71|1532.71|1535.52|1533.52|1527.46|1525.46|0
1755180000000|2025-08-14 14:00:00|1535.17|1533.17|1535.88|1533.88|1536.78|1534.78|1532.42|1530.42|0
1755180300000|2025-08-14 14:05:00|1535.64|1533.64|1534.89|1532.89|1538.51|1536.51|1532.44|1530.44|0
1755180600000|2025-08-14 14:10:00|1534.66|1532.66|1532.76|1530.76|1536.63|1534.63|1529.82|1527.82|0
1755180900000|2025-08-14 14:15:00|1532.99|1530.99|1538.98|1536.98|1540.12|1538.12|1532.31|1530.31|0
1755181200000|2025-08-14 14:20:00|1539.22|1537.22|1534.26|1532.26|1539.95|1537.95|1533.02|1531.02|0
1755181500000|2025-08-14 14:25:00|1534.02|1532.02|1536.71|1534.71|1537.53|1535.53|1529.16|1527.16|0
1755181800000|2025-08-14 14:30:00|1536.94|1534.94|1541.05|1539.05|1542.63|1540.63|1536.78|1534.78|0
1755182100000|2025-08-14 14:35:00|1540.82|1538.82|1543.8|1541.8|1543.8|1541.8|1539.3|1537.3|0
1755182400000|2025-08-14 14:40:00|1543.57|1541.57|1542.41|1540.41|1544.78|1542.78|1539.27|1537.27|0
1755182700000|2025-08-14 14:45:00|1542.7|1540.7|1548.82|1546.82|1549.14|1547.14|1540.75|1538.75|0
1755183000000|2025-08-14 14:50:00|1548.58|1546.58|1544.84|1542.84|1548.58|1546.58|1544.77|1542.77|0
1755183300000|2025-08-14 14:55:00|1545.31|1543.31|1541.36|1539.36|1545.86|1543.86|1537.46|1535.46|0
1755183600000|2025-08-14 15:00:00|1541.6|1539.6|1539.84|1537.84|1541.83|1539.83|1539.32|1537.32|0
1755183900000|2025-08-14 15:05:00|1539.61|1537.61|1538.31|1536.31|1543.49|1541.49|1537.61|1535.61|0
1755184200000|2025-08-14 15:10:00|1538.46|1536.46|1538.14|1536.14|1539.74|1537.74|1536.06|1534.06|0
1755184500000|2025-08-14 15:15:00|1537.52|1535.52|1537.9|1535.9|1540.27|1538.27|1537.52|1535.52|0
1755184800000|2025-08-14 15:20:00|1537.32|1535.32|1534.84|1532.84|1537.82|1535.82|1534.42|1532.42|0
1755185100000|2025-08-14 15:25:00|1534.14|1532.14|1528.35|1526.35|1534.14|1532.14|1524.52|1522.52|0
1755185400000|2025-08-14 15:30:00|1528.61|1526.61|1528.74|1526.74|1534.43|1532.43|1523.64|1521.64|0
1755185700000|2025-08-14 15:35:00|1528.27|1526.27|1526.97|1524.97|1533.28|1531.28|1526.53|1524.53|0
1755186000000|2025-08-14 15:40:00|1526.51|1524.51|1529.91|1527.91|1529.98|1527.98|1524.43|1522.43|0
1755186300000|2025-08-14 15:45:00|1529.53|1527.53|1534.74|1532.74|1536.69|1534.69|1524.72|1522.72|0
1755186600000|2025-08-14 15:50:00|1534.79|1532.79|1533.82|1531.82|1535.62|1533.62|1530.61|1528.61|0
1755186900000|2025-08-14 15:55:00|1533.48|1531.48|1535.67|1533.67|1536.97|1534.97|1532.38|1530.38|0
1755187200000|2025-08-14 16:00:00|1535.44|1533.44|1531.85|1529.85|1539.17|1537.17|1531.59|1529.59|0
1755187500000|2025-08-14 16:05:00|1531.65|1529.65|1530.37|1528.37|1532.46|1530.46|1527.55|1525.55|0
1755187800000|2025-08-14 16:10:00|1529.66|1527.66|1522.92|1520.92|1530.52|1528.52|1521.43|1519.43|0
1755188100000|2025-08-14 16:15:00|1518.93|1516.93|1527.46|1525.46|1529.28|1527.28|1518.69|1516.69|0
1755188400000|2025-08-14 16:20:00|1526.65|1524.65|1529.53|1527.53|1531.64|1529.64|1524.8|1522.8|0
1755188700000|2025-08-14 16:25:00|1529.29|1527.29|1526.36|1524.36|1531.08|1529.08|1525.12|1523.12|0
1755189000000|2025-08-14 16:30:00|1526.13|1524.13|1528.94|1526.94|1529.37|1527.37|1525.37|1523.37|0
1755189300000|2025-08-14 16:35:00|1529.06|1527.06|1529.01|1527.01|1530.78|1528.78|1526.18|1524.18|0
1755189600000|2025-08-14 16:40:00|1528.78|1526.78|1528.74|1526.74|1529.42|1527.42|1525.32|1523.32|0
1755189900000|2025-08-14 16:45:00|1528.27|1526.27|1530.72|1528.72|1531.55|1529.55|1526.75|1524.75|0
1755190200000|2025-08-14 16:50:00|1530.96|1528.96|1535.74|1533.74|1535.93|1533.93|1530.72|1528.72|0
1755190500000|2025-08-14 16:55:00|1535.62|1533.62|1536.51|1534.51|1537.85|1535.85|1533.43|1531.43|0
1755190800000|2025-08-14 17:00:00|1536.63|1534.63|1537.22|1535.22|1538.08|1536.08|1532.41|1530.41|0
1755191100000|2025-08-14 17:05:00|1537.45|1535.45|1538.58|1536.58|1539|1537|1537.22|1535.22|0
1755191400000|2025-08-14 17:10:00|1538.82|1536.82|1539.72|1537.72|1539.82|1537.82|1537.63|1535.63|0
1755191700000|2025-08-14 17:15:00|1539.75|1537.75|1540.82|1538.82|1542.96|1540.96|1539.52|1537.52|0
1755192000000|2025-08-14 17:20:00|1540.35|1538.35|1541.39|1539.39|1541.7|1539.7|1539.1|1537.1|0
1755192300000|2025-08-14 17:25:00|1542.09|1540.09|1544.22|1542.22|1544.97|1542.97|1541.79|1539.79|0
1755192600000|2025-08-14 17:30:00|1544.45|1542.45|1543.22|1541.22|1544.88|1542.88|1542.96|1540.96|0
1755192900000|2025-08-14 17:35:00|1542.98|1540.98|1541.52|1539.52|1543.03|1541.03|1537.23|1535.23|0
1755193200000|2025-08-14 17:40:00|1541.31|1539.31|1540.47|1538.47|1541.58|1539.58|1537.71|1535.71|0
1755193500000|2025-08-14 17:45:00|1540.7|1538.7|1540.1|1538.1|1543.14|1541.14|1536.6|1534.6|0
1755193800000|2025-08-14 17:50:00|1539.86|1537.86|1540.33|1538.33|1540.33|1538.33|1537.83|1535.83|0
1755194100000|2025-08-14 17:55:00|1540.09|1538.09|1543.5|1541.5|1543.62|1541.62|1539.07|1537.07|0
1755194400000|2025-08-14 18:00:00|1543.15|1541.15|1540.32|1538.32|1543.15|1541.15|1539.28|1537.28|0
1755194700000|2025-08-14 18:05:00|1540.07|1538.07|1540.73|1538.73|1543.6|1541.6|1539.6|1537.6|0
1755195000000|2025-08-14 18:10:00|1540.92|1538.92|1536.73|1534.73|1541.08|1539.08|1536.67|1534.67|0
1755195300000|2025-08-14 18:15:00|1536.88|1534.88|1537.87|1535.87|1539.73|1537.73|1534.53|1532.53|0
1755195600000|2025-08-14 18:20:00|1538.22|1536.22|1539.17|1537.17|1539.73|1537.73|1536.66|1534.66|0
1755195900000|2025-08-14 18:25:00|1539.29|1537.29|1535.7|1533.7|1539.29|1537.29|1535.07|1533.07|0
1755196200000|2025-08-14 18:30:00|1535.89|1533.89|1538.68|1536.68|1538.68|1536.68|1534.49|1532.49|0
1755196500000|2025-08-14 18:35:00|1538.45|1536.45|1537.64|1535.64|1538.45|1536.45|1535.71|1533.71|0
1755196800000|2025-08-14 18:40:00|1537.88|1535.88|1541.13|1539.13|1541.13|1539.13|1535.61|1533.61|0
1755197100000|2025-08-14 18:45:00|1540.9|1538.9|1542.3|1540.3|1542.53|1540.53|1538.68|1536.68|0
1755197400000|2025-08-14 18:50:00|1542.34|1540.34|1540.16|1538.16|1545.15|1543.15|1539.92|1537.92|0
1755197700000|2025-08-14 18:55:00|1540.27|1538.27|1540.69|1538.69|1543.19|1541.19|1538.89|1536.89|0
1755198000000|2025-08-14 19:00:00|1540.56|1538.56|1541.38|1539.38|1542.03|1540.03|1539.78|1537.78|0
1755198300000|2025-08-14 19:05:00|1541.42|1539.42|1543.28|1541.28|1543.59|1541.59|1539.75|1537.75|0
1755198600000|2025-08-14 19:10:00|1543.44|1541.44|1543.59|1541.59|1543.93|1541.93|1542.13|1540.13|0
1755198900000|2025-08-14 19:15:00|1543.37|1541.37|1547.9|1545.9|1549.92|1547.92|1542.16|1540.16|0
1755199200000|2025-08-14 19:20:00|1547.66|1545.66|1546.08|1544.08|1548.52|1546.52|1545.62|1543.62|0
1755199500000|2025-08-14 19:25:00|1546|1544|1544.6|1542.6|1546.24|1544.24|1543.72|1541.72|0
1755199800000|2025-08-14 19:30:00|1544.36|1542.36|1542.98|1540.98|1544.69|1542.69|1541.01|1539.01|0
1755200100000|2025-08-14 19:35:00|1543.07|1541.07|1546.01|1544.01|1546.89|1544.89|1542.55|1540.55|0
1755200400000|2025-08-14 19:40:00|1546.25|1544.25|1546.22|1544.22|1547.18|1545.18|1544.28|1542.28|0
1755200700000|2025-08-14 19:45:00|1546.55|1544.55|1546.49|1544.49|1549.21|1547.21|1546.49|1544.49|0
1755201000000|2025-08-14 19:50:00|1547.19|1545.19|1549.44|1547.44|1549.44|1547.44|1543.77|1541.77|0
1755201300000|2025-08-14 19:55:00|1548.04|1546.04|1544.58|1542.58|1550.56|1548.56|1544.42|1542.42|0
1755201600000|2025-08-14 20:00:00|1543.41|1541.41|1538.61|1536.61|1544.85|1542.85|1537.84|1535.84|0
1755201900000|2025-08-14 20:05:00|1538.37|1536.37|1541.43|1539.43|1541.67|1539.67|1538.37|1536.37|0
1755202200000|2025-08-14 20:10:00|1542.32|1540.32|1538.31|1536.31|1543.31|1541.31|1538.31|1536.31|0
1755202500000|2025-08-14 20:15:00|1538.77|1536.77|1542.75|1540.75|1542.75|1540.75|1538.77|1536.77|0
1755202800000|2025-08-14 20:20:00|1542.56|1540.56|1540.59|1538.59|1542.56|1540.56|1540.27|1538.27|0
1755203100000|2025-08-14 20:25:00|1540.49|1538.49|1541.53|1539.53|1542.13|1540.13|1539.42|1537.42|0
1755203400000|2025-08-14 20:30:00|1541.3|1539.3|1544.28|1542.28|1544.28|1542.28|1540.79|1538.79|0
1755203700000|2025-08-14 20:35:00|1544.02|1542.02|1545.07|1543.07|1546.9|1544.9|1544.02|1542.02|0
1755204000000|2025-08-14 20:40:00|1545.16|1543.16|1543.3|1541.3|1545.16|1543.16|1543.25|1541.25|0
1755204300000|2025-08-14 20:45:00|1543.06|1541.06|1544.23|1542.23|1545.26|1543.26|1543.06|1541.06|0
1755204600000|2025-08-14 20:50:00|1544.4|1542.4|1544.09|1542.09|1545.77|1543.77|1544.05|1542.05|0
1755204900000|2025-08-14 20:55:00|1544.39|1541.79|1546.58|1543.98|1547.43|1544.83|1543.69|1541.09|0
1755205200000|2025-08-14 21:00:00|1546.4|1543.8|1546.04|1543.44|1547.07|1544.47|1545.82|1543.22|0
1755205500000|2025-08-14 21:05:00|1546|1543.4|1546.04|1543.44|1546.17|1543.57|1545.87|1543.27|0
1755205800000|2025-08-14 21:10:00|1546|1543.4|1546.08|1543.48|1546.08|1543.48|1546|1543.4|0
1755206100000|2025-08-14 21:15:00|1546.04|1543.44|1545.82|1543.22|1546.04|1543.44|1545.82|1543.22|0
1755206400000|2025-08-14 21:20:00|1545.87|1543.27|1545.4|1542.8|1545.95|1543.35|1545.4|1542.8|0
1755206700000|2025-08-14 21:25:00|1545.87|1543.27|1544.75|1542.15|1545.87|1543.27|1544.75|1542.15|0
1755207000000|2025-08-14 21:30:00|1544.97|1542.37|1545.14|1542.54|1545.14|1542.54|1544.97|1542.37|0
1755207300000|2025-08-14 21:35:00|1545.51|1542.91|1545.51|1542.91|1545.51|1542.91|1545.51|1542.91|0
1755207600000|2025-08-14 21:40:00|1545.56|1542.96|1545.59|1542.99|1545.59|1542.99|1545.51|1542.91|0
1755207900000|2025-08-14 21:45:00|1545.62|1543.02|1545.62|1543.02|1546|1543.4|1545.53|1542.93|0
1755208200000|2025-08-14 21:50:00|1545.66|1543.06|1545.62|1543.02|1545.66|1543.06|1545.62|1543.02|0
1755208500000|2025-08-14 21:55:00|1545.59|1542.99|1545.55|1542.95|1545.83|1543.23|1545.51|1542.91|0
1755208800000|2025-08-14 22:00:00|1545.67|1543.07|1546.14|1543.54|1546.14|1543.54|1543.8|1541.2|0
1755209100000|2025-08-14 22:05:00|1546.61|1544.01|1548.95|1546.35|1548.95|1546.35|1546.61|1544.01|0
1755209400000|2025-08-14 22:10:00|1548.83|1546.23|1548.24|1545.64|1549.42|1546.82|1547.78|1545.18|0
1755209700000|2025-08-14 22:15:00|1548.36|1545.76|1546.48|1543.88|1548.36|1545.76|1546.02|1543.42|0
1755210000000|2025-08-14 22:20:00|1546.61|1544.01|1546.6|1544|1547.65|1545.05|1546.37|1543.77|0
1755210300000|2025-08-14 22:25:00|1546.37|1543.77|1546.84|1544.24|1547.54|1544.94|1546.37|1543.77|0
1755210600000|2025-08-14 22:30:00|1546.95|1544.35|1546.37|1543.77|1547.31|1544.71|1545.9|1543.3|0
1755210900000|2025-08-14 22:35:00|1546.6|1544|1546.6|1544|1547.54|1544.94|1546.37|1543.77|0
1755211200000|2025-08-14 22:40:00|1546.48|1543.88|1546.84|1544.24|1546.84|1544.24|1546.37|1543.77|0
1755211500000|2025-08-14 22:45:00|1547.18|1544.58|1546.83|1544.23|1547.54|1544.94|1546.6|1544|0
1755211800000|2025-08-14 22:50:00|1546.95|1544.35|1547.77|1545.17|1547.77|1545.17|1546.6|1544|0
1755212100000|2025-08-14 22:55:00|1547.54|1544.94|1548.94|1546.34|1548.94|1546.34|1547.3|1544.7|0
1755212400000|2025-08-14 23:00:00|1549.05|1546.45|1549.87|1547.27|1550.58|1547.98|1548.7|1546.1|0
1755212700000|2025-08-14 23:05:00|1549.64|1547.04|1550.34|1547.74|1550.81|1548.21|1549.64|1547.04|0
1755213000000|2025-08-14 23:10:00|1550.57|1547.97|1549.4|1546.8|1550.81|1548.21|1549.4|1546.8|0
1755213300000|2025-08-14 23:15:00|1549.52|1546.92|1550.11|1547.51|1550.11|1547.51|1549.4|1546.8|0
1755213600000|2025-08-14 23:20:00|1550.81|1548.21|1549.87|1547.27|1550.81|1548.21|1549.64|1547.04|0
1755213900000|2025-08-14 23:25:00|1549.98|1547.38|1549.51|1546.91|1549.98|1547.38|1549.28|1546.68|0
1755214200000|2025-08-14 23:30:00|1549.4|1546.8|1548.7|1546.1|1549.64|1547.04|1548.7|1546.1|0
1755214500000|2025-08-14 23:35:00|1548.93|1546.33|1549.87|1547.27|1549.87|1547.27|1548.93|1546.33|0
1755214800000|2025-08-14 23:40:00|1549.63|1547.03|1550.21|1547.61|1550.68|1548.08|1549.63|1547.03|0
1755215100000|2025-08-14 23:45:00|1550.33|1547.73|1549.63|1547.03|1551.15|1548.55|1549.16|1546.56|0
1755215400000|2025-08-14 23:50:00|1549.87|1547.27|1548.93|1546.33|1549.87|1547.27|1547.76|1545.16|0
1755215700000|2025-08-14 23:55:00|1549.16|1546.56|1547.29|1544.69|1549.16|1546.56|1547.29|1544.69|0
1755216000000|2025-08-15 00:00:00|1547.76|1545.16|1547.06|1544.46|1548.46|1545.86|1546.82|1544.22|0
1755216300000|2025-08-15 00:05:00|1547.29|1544.69|1545.42|1542.82|1547.29|1544.69|1545.42|1542.82|0
1755216600000|2025-08-15 00:10:00|1545.88|1543.28|1547.05|1544.45|1547.05|1544.45|1544.48|1541.88|0
1755216900000|2025-08-15 00:15:00|1546.82|1544.22|1546.74|1544.74|1548.71|1546.71|1546.29|1543.99|0
1755217200000|2025-08-15 00:20:00|1546.62|1544.62|1546.4|1544.4|1546.76|1544.76|1545.16|1543.16|0
1755217500000|2025-08-15 00:25:00|1546.64|1544.64|1547.38|1545.38|1547.49|1545.49|1545.99|1543.99|0
1755217800000|2025-08-15 00:30:00|1547.5|1545.5|1548.09|1546.09|1548.85|1546.85|1547.24|1545.24|0
1755218100000|2025-08-15 00:35:00|1548.43|1546.43|1551.26|1549.26|1551.26|1549.26|1548.08|1546.08|0
1755218400000|2025-08-15 00:40:00|1550.86|1548.86|1551.46|1549.46|1552.63|1550.63|1550.85|1548.85|0
1755218700000|2025-08-15 00:45:00|1551.69|1549.69|1549.58|1547.58|1552.21|1550.21|1549.35|1547.35|0
1755219000000|2025-08-15 00:50:00|1549.7|1547.7|1549.48|1547.48|1549.94|1547.94|1548.77|1546.77|0
1755219300000|2025-08-15 00:55:00|1549.4|1547.4|1549.47|1547.47|1550.02|1548.02|1549.07|1547.07|0
1755219600000|2025-08-15 01:00:00|1549.4|1547.4|1550.42|1548.42|1550.67|1548.67|1548.93|1546.93|0
1755219900000|2025-08-15 01:05:00|1550.89|1548.89|1550.57|1548.57|1551|1549|1550.1|1548.1|0
1755220200000|2025-08-15 01:10:00|1550.68|1548.68|1549.92|1547.92|1551.14|1549.14|1549.58|1547.58|0
1755220500000|2025-08-15 01:15:00|1550.15|1548.15|1550.43|1548.43|1550.43|1548.43|1549.24|1547.24|0
1755220800000|2025-08-15 01:20:00|1550.71|1548.71|1551.96|1549.96|1552.15|1550.15|1549.67|1547.67|0
1755221100000|2025-08-15 01:25:00|1551.49|1549.49|1551.8|1549.8|1552.21|1550.21|1550.86|1548.86|0
1755221400000|2025-08-15 01:30:00|1551.92|1549.92|1552.66|1550.66|1552.91|1550.91|1551.47|1549.47|0
1755221700000|2025-08-15 01:35:00|1552.89|1550.89|1554.15|1552.15|1554.36|1552.36|1552.89|1550.89|0
1755222000000|2025-08-15 01:40:00|1553.91|1551.91|1555.15|1553.15|1556.66|1554.66|1553.91|1551.91|0
1755222300000|2025-08-15 01:45:00|1555.26|1553.26|1554.29|1552.29|1556.29|1554.29|1554.29|1552.29|0
1755222600000|2025-08-15 01:50:00|1554.16|1552.16|1553.85|1551.85|1554.5|1552.5|1552.98|1550.98|0
1755222900000|2025-08-15 01:55:00|1553.96|1551.96|1553.87|1551.87|1554.67|1552.67|1553.85|1551.85|0
1755223200000|2025-08-15 02:00:00|1553.96|1551.96|1554.39|1552.39|1554.72|1552.72|1553.96|1551.96|0
1755223500000|2025-08-15 02:05:00|1554.77|1552.77|1557.46|1555.46|1557.79|1555.79|1554.53|1552.53|0
1755223800000|2025-08-15 02:10:00|1557.7|1555.7|1556.11|1554.11|1557.78|1555.78|1555.75|1553.75|0
1755224100000|2025-08-15 02:15:00|1556.28|1554.28|1557.33|1555.33|1557.33|1555.33|1555.44|1553.44|0
1755224400000|2025-08-15 02:20:00|1557.1|1555.1|1556.94|1554.94|1557.26|1555.26|1556.4|1554.4|0
1755224700000|2025-08-15 02:25:00|1556.83|1554.83|1555.69|1553.69|1557.72|1555.72|1555.18|1553.18|0
1755225000000|2025-08-15 02:30:00|1555.59|1553.59|1554.64|1552.64|1555.81|1553.81|1554.25|1552.25|0
1755225300000|2025-08-15 02:35:00|1554.71|1552.71|1555.96|1553.96|1556.52|1554.52|1554.71|1552.71|0
1755225600000|2025-08-15 02:40:00|1555.84|1553.84|1554.46|1552.46|1556.08|1554.08|1554.26|1552.26|0
1755225900000|2025-08-15 02:45:00|1554.58|1552.58|1555.08|1553.08|1555.52|1553.52|1554.21|1552.21|0
1755226200000|2025-08-15 02:50:00|1555.22|1553.22|1555.68|1553.68|1555.79|1553.79|1554.83|1552.83|0
1755226500000|2025-08-15 02:55:00|1555.63|1553.63|1555.76|1553.76|1557.16|1555.16|1555.58|1553.58|0
1755226800000|2025-08-15 03:00:00|1555.53|1553.53|1556.39|1554.39|1556.89|1554.89|1555.41|1553.41|0
1755227100000|2025-08-15 03:05:00|1556.47|1554.47|1556.76|1554.76|1557.19|1555.19|1556.46|1554.46|0
1755227400000|2025-08-15 03:10:00|1556.52|1554.52|1555.96|1553.96|1556.52|1554.52|1555.66|1553.66|0
1755227700000|2025-08-15 03:15:00|1555.72|1553.72|1555.84|1553.84|1556.16|1554.16|1554.71|1552.71|0
1755228000000|2025-08-15 03:20:00|1556.07|1554.07|1554.99|1552.99|1556.17|1554.17|1554.92|1552.92|0
1755228300000|2025-08-15 03:25:00|1554.98|1552.98|1555.91|1553.91|1555.91|1553.91|1554.87|1552.87|0
1755228600000|2025-08-15 03:30:00|1555.77|1553.77|1555.4|1553.4|1556.36|1554.36|1555.05|1553.05|0
1755228900000|2025-08-15 03:35:00|1555.29|1553.29|1554.43|1552.43|1555.43|1553.43|1554.14|1552.14|0
1755229200000|2025-08-15 03:40:00|1554.54|1552.54|1553.95|1551.95|1554.67|1552.67|1553.68|1551.68|0
1755229500000|2025-08-15 03:45:00|1554.18|1552.18|1555.76|1553.76|1556.04|1554.04|1553.58|1551.58|0
1755229800000|2025-08-15 03:50:00|1556|1554|1556.61|1554.61|1557.14|1555.14|1555.65|1553.65|0
1755230100000|2025-08-15 03:55:00|1556.37|1554.37|1557.16|1555.16|1557.36|1555.36|1556.37|1554.37|0
1755230400000|2025-08-15 04:00:00|1557.05|1555.05|1558.58|1556.58|1559.53|1557.53|1555.85|1553.85|0
1755230700000|2025-08-15 04:05:00|1558.11|1556.11|1559.88|1557.88|1560.5|1558.5|1558.01|1556.01|0
1755231000000|2025-08-15 04:10:00|1560.11|1558.11|1557.86|1555.86|1560.18|1558.18|1557.83|1555.83|0
1755231300000|2025-08-15 04:15:00|1557.85|1555.85|1558.71|1556.71|1558.95|1556.95|1557.35|1555.35|0
1755231600000|2025-08-15 04:20:00|1558.72|1556.72|1558.52|1556.52|1559.7|1557.7|1558.42|1556.42|0
1755231900000|2025-08-15 04:25:00|1558.05|1556.05|1559.09|1557.09|1559.41|1557.41|1558.05|1556.05|0
1755232200000|2025-08-15 04:30:00|1558.99|1556.99|1559.75|1557.75|1559.93|1557.93|1558.1|1556.1|0
1755232500000|2025-08-15 04:35:00|1559.51|1557.51|1560.8|1558.8|1561.34|1559.34|1559.39|1557.39|0
1755232800000|2025-08-15 04:40:00|1560.56|1558.56|1560.68|1558.68|1561.36|1559.36|1560.56|1558.56|0
1755233100000|2025-08-15 04:45:00|1560.45|1558.45|1560.14|1558.14|1560.87|1558.87|1559.89|1557.89|0
1755233400000|2025-08-15 04:50:00|1559.67|1557.67|1559.41|1557.41|1560.21|1558.21|1558.37|1556.37|0
1755233700000|2025-08-15 04:55:00|1559.42|1557.42|1559.31|1557.31|1559.51|1557.51|1558.99|1556.99|0
1755234000000|2025-08-15 05:00:00|1559.08|1557.08|1561.09|1559.09|1561.56|1559.56|1559.08|1557.08|0
1755234300000|2025-08-15 05:05:00|1561.33|1559.33|1559.61|1557.61|1561.62|1559.62|1559.53|1557.53|0
1755234600000|2025-08-15 05:10:00|1559.85|1557.85|1558.42|1556.42|1559.85|1557.85|1558.08|1556.08|0
1755234900000|2025-08-15 05:15:00|1558.66|1556.66|1558.73|1556.73|1559.13|1557.13|1557.26|1555.26|0
1755235200000|2025-08-15 05:20:00|1558.96|1556.96|1558.3|1556.3|1559.04|1557.04|1557.77|1555.77|0
1755235500000|2025-08-15 05:25:00|1558.06|1556.06|1558.35|1556.35|1558.69|1556.69|1558.06|1556.06|0
1755235800000|2025-08-15 05:30:00|1558.25|1556.25|1558.83|1556.83|1559.07|1557.07|1558.08|1556.08|0
1755236100000|2025-08-15 05:35:00|1558.6|1556.6|1561.08|1559.08|1561.08|1559.08|1558.6|1556.6|0
1755236400000|2025-08-15 05:40:00|1561.2|1559.2|1561.43|1559.43|1561.94|1559.94|1560.9|1558.9|0
1755236700000|2025-08-15 05:45:00|1561.23|1559.23|1561.47|1559.47|1561.62|1559.62|1561.06|1559.06|0
1755237000000|2025-08-15 05:50:00|1561.23|1559.23|1560.81|1558.81|1561.75|1559.75|1560.59|1558.59|0
1755237300000|2025-08-15 05:55:00|1561.06|1559.06|1561.18|1559.18|1561.42|1559.42|1560.88|1558.88|0
1755237600000|2025-08-15 06:00:00|1560.71|1558.71|1561.5|1559.5|1562.36|1560.36|1560.45|1558.45|0
1755237900000|2025-08-15 06:05:00|1561.61|1559.61|1560.48|1558.48|1561.83|1559.83|1559.91|1557.91|0
1755238200000|2025-08-15 06:10:00|1560.34|1558.34|1561.64|1559.64|1561.86|1559.86|1560.03|1558.03|0
1755238500000|2025-08-15 06:15:00|1561.88|1559.88|1562.25|1560.25|1562.94|1560.94|1561.76|1559.76|0
1755238800000|2025-08-15 06:20:00|1562.44|1560.44|1560.57|1558.57|1562.64|1560.64|1560.48|1558.48|0
1755239100000|2025-08-15 06:25:00|1560.81|1558.81|1560.46|1558.46|1560.99|1558.99|1559.68|1557.68|0
1755239400000|2025-08-15 06:30:00|1560.23|1558.23|1561.54|1559.54|1562.56|1560.56|1559.99|1557.99|0
1755239700000|2025-08-15 06:35:00|1561.23|1559.23|1561.79|1559.79|1562.93|1560.93|1560.92|1558.92|0
1755240000000|2025-08-15 06:40:00|1561.7|1559.7|1563.09|1561.09|1563.61|1561.61|1561.32|1559.32|0
1755240300000|2025-08-15 06:45:00|1563.32|1561.32|1562.31|1560.31|1563.43|1561.43|1562.31|1560.31|0
1755240600000|2025-08-15 06:50:00|1562.07|1560.07|1562.76|1560.76|1563.44|1561.44|1561.98|1559.98|0
1755240900000|2025-08-15 06:55:00|1562.87|1560.87|1561.32|1559.32|1562.87|1560.87|1561.32|1559.32|0
1755241200000|2025-08-15 07:00:00|1561.55|1559.55|1563.16|1561.16|1563.29|1561.29|1560.67|1558.67|0
1755241500000|2025-08-15 07:05:00|1563.29|1561.29|1562.29|1560.29|1563.63|1561.63|1562.09|1560.09|0
1755241800000|2025-08-15 07:10:00|1562.52|1560.52|1560.22|1558.22|1562.52|1560.52|1560.05|1558.05|0
1755242100000|2025-08-15 07:15:00|1560.46|1558.46|1561.12|1559.12|1561.38|1559.38|1558.84|1556.84|0
1755242400000|2025-08-15 07:20:00|1560.89|1558.89|1561.87|1559.87|1562.11|1560.11|1560.21|1558.21|0
1755242700000|2025-08-15 07:25:00|1561.35|1559.35|1560.97|1558.97|1562.08|1560.08|1560.91|1558.91|0
1755243000000|2025-08-15 07:30:00|1560.73|1558.73|1560.3|1558.3|1561.14|1559.14|1559.3|1557.3|0
1755243300000|2025-08-15 07:35:00|1560.41|1558.41|1560.94|1558.94|1561.21|1559.21|1560.13|1558.13|0
1755243600000|2025-08-15 07:40:00|1561.18|1559.18|1559.83|1557.83|1561.18|1559.18|1558.52|1556.52|0
1755243900000|2025-08-15 07:45:00|1559.71|1557.71|1559.52|1557.52|1561.13|1559.13|1559.15|1557.15|0
1755244200000|2025-08-15 07:50:00|1559.4|1557.4|1559.53|1557.53|1560|1558|1558.63|1556.63|0
1755244500000|2025-08-15 07:55:00|1559.56|1557.56|1560.47|1558.47|1560.79|1558.79|1559.26|1557.26|0
1755244800000|2025-08-15 08:00:00|1560.38|1558.38|1562.1|1560.1|1562.1|1560.1|1560.02|1558.02|0
1755245100000|2025-08-15 08:05:00|1562.34|1560.34|1561.65|1559.65|1562.79|1560.79|1560.92|1558.92|0
1755245400000|2025-08-15 08:10:00|1561.45|1559.45|1560.38|1558.38|1561.82|1559.82|1559.89|1557.89|0
1755245700000|2025-08-15 08:15:00|1560.49|1558.49|1561|1559|1561.07|1559.07|1560.19|1558.19|0
1755246000000|2025-08-15 08:20:00|1561.24|1559.24|1559.5|1557.5|1561.24|1559.24|1558.73|1556.73|0
1755246300000|2025-08-15 08:25:00|1559.45|1557.45|1559.36|1557.36|1559.92|1557.92|1558.8|1556.8|0
1755246600000|2025-08-15 08:30:00|1559.6|1557.6|1558.59|1556.59|1559.6|1557.6|1557.68|1555.68|0
1755246900000|2025-08-15 08:35:00|1558.72|1556.72|1556.58|1554.58|1558.77|1556.77|1556.32|1554.32|0
1755247200000|2025-08-15 08:40:00|1556.34|1554.34|1555.1|1553.1|1556.79|1554.79|1554.77|1552.77|0
1755247500000|2025-08-15 08:45:00|1554.87|1552.87|1550.54|1548.54|1555.41|1553.41|1550.09|1548.09|0
1755247800000|2025-08-15 08:50:00|1550.3|1548.3|1550.64|1548.64|1552.16|1550.16|1550.3|1548.3|0
1755248100000|2025-08-15 08:55:00|1550.75|1548.75|1550.29|1548.29|1552.18|1550.18|1550.29|1548.29|0
1755248400000|2025-08-15 09:00:00|1550.53|1548.53|1550.39|1548.39|1551.42|1549.42|1549.99|1547.99|0
1755248700000|2025-08-15 09:05:00|1550.62|1548.62|1551.14|1549.14|1551.55|1549.55|1548.84|1546.84|0
1755249000000|2025-08-15 09:10:00|1551.37|1549.37|1552.96|1550.96|1553.19|1551.19|1550.84|1548.84|0
1755249300000|2025-08-15 09:15:00|1552.64|1550.64|1551.12|1549.12|1552.82|1550.82|1550.74|1548.74|0
1755249600000|2025-08-15 09:20:00|1551.3|1549.3|1550.6|1548.6|1552.18|1550.18|1550.36|1548.36|0
1755249900000|2025-08-15 09:25:00|1550.48|1548.48|1551.5|1549.5|1551.65|1549.65|1550.26|1548.26|0
1755250200000|2025-08-15 09:30:00|1551.26|1549.26|1550.26|1548.26|1551.26|1549.26|1549.48|1547.48|0
1755250500000|2025-08-15 09:35:00|1549.81|1547.81|1549.94|1547.94|1550.27|1548.27|1548.83|1546.83|0
1755250800000|2025-08-15 09:40:00|1549.71|1547.71|1549.95|1547.95|1550.02|1548.02|1549.35|1547.35|0
1755251100000|2025-08-15 09:45:00|1549.93|1547.93|1551.03|1549.03|1551.12|1549.12|1549.93|1547.93|0
1755251400000|2025-08-15 09:50:00|1550.9|1548.9|1549.88|1547.88|1551.01|1549.01|1549.31|1547.31|0
1755251700000|2025-08-15 09:55:00|1549.85|1547.85|1547.89|1545.89|1550.48|1548.48|1547.86|1545.86|0
1755252000000|2025-08-15 10:00:00|1548.08|1546.08|1547.41|1545.41|1548.64|1546.64|1547.14|1545.14|0
1755252300000|2025-08-15 10:05:00|1547.31|1545.31|1548.74|1546.74|1549|1547|1546.02|1544.02|0
1755252600000|2025-08-15 10:10:00|1548.85|1546.85|1549.14|1547.14|1549.41|1547.41|1548.48|1546.48|0
1755252900000|2025-08-15 10:15:00|1549.09|1547.09|1549.17|1547.17|1549.51|1547.51|1548.79|1546.79|0
1755253200000|2025-08-15 10:20:00|1549.15|1547.15|1550.09|1548.09|1551|1549|1549.15|1547.15|0
1755253500000|2025-08-15 10:25:00|1550.02|1548.02|1550.71|1548.71|1550.83|1548.83|1549.69|1547.69|0
1755253800000|2025-08-15 10:30:00|1550.67|1548.67|1553.3|1551.3|1553.49|1551.49|1550.51|1548.51|0
1755254100000|2025-08-15 10:35:00|1553.28|1551.28|1552.54|1550.54|1553.51|1551.51|1551.78|1549.78|0
1755254400000|2025-08-15 10:40:00|1552.51|1550.51|1554.35|1552.35|1554.76|1552.76|1552.02|1550.02|0
1755254700000|2025-08-15 10:45:00|1554.33|1552.33|1554.38|1552.38|1554.81|1552.81|1552.43|1550.43|0
1755255000000|2025-08-15 10:50:00|1554.26|1552.26|1554.25|1552.25|1554.56|1552.56|1553.8|1551.8|0
1755255300000|2025-08-15 10:55:00|1554.01|1552.01|1554.78|1552.78|1556.55|1554.55|1554|1552|0
1755255600000|2025-08-15 11:00:00|1555.28|1553.28|1555.97|1553.97|1556.51|1554.51|1554.67|1552.67|0
1755255900000|2025-08-15 11:05:00|1556.19|1554.19|1555.85|1553.85|1556.19|1554.19|1555.34|1553.34|0
1755256200000|2025-08-15 11:10:00|1555.8|1553.8|1555.32|1553.32|1556.25|1554.25|1555.03|1553.03|0
1755256500000|2025-08-15 11:15:00|1555.2|1553.2|1555.96|1553.96|1556.25|1554.25|1555.02|1553.02|0
1755256800000|2025-08-15 11:20:00|1555.83|1553.83|1556.64|1554.64|1556.69|1554.69|1555.21|1553.21|0
1755257100000|2025-08-15 11:25:00|1557.11|1555.11|1556.96|1554.96|1557.83|1555.83|1556.37|1554.37|0
1755257400000|2025-08-15 11:30:00|1557.22|1555.22|1556.03|1554.03|1557.22|1555.22|1556.03|1554.03|0
1755257700000|2025-08-15 11:35:00|1555.69|1553.69|1556.09|1554.09|1556.75|1554.75|1555.4|1553.4|0
1755258000000|2025-08-15 11:40:00|1556.11|1554.11|1556.88|1554.88|1557.04|1555.04|1555.88|1553.88|0
1755258300000|2025-08-15 11:45:00|1556.64|1554.64|1556.66|1554.66|1557.12|1555.12|1555.55|1553.55|0
1755258600000|2025-08-15 11:50:00|1556.68|1554.68|1556.48|1554.48|1557.13|1555.13|1556.24|1554.24|0
1755258900000|2025-08-15 11:55:00|1556.25|1554.25|1555.03|1553.03|1556.76|1554.76|1554.62|1552.62|0
1755259200000|2025-08-15 12:00:00|1555.26|1553.26|1553.54|1551.54|1555.74|1553.74|1552.66|1550.66|0
1755259500000|2025-08-15 12:05:00|1553.42|1551.42|1554.61|1552.61|1554.89|1552.89|1553.31|1551.31|0
1755259800000|2025-08-15 12:10:00|1554.31|1552.31|1553.43|1551.43|1554.99|1552.99|1553.08|1551.08|0
1755260100000|2025-08-15 12:15:00|1553.2|1551.2|1553.05|1551.05|1553.84|1551.84|1552.46|1550.46|0
1755260400000|2025-08-15 12:20:00|1552.82|1550.82|1551.48|1549.48|1553.55|1551.55|1549.53|1547.53|0
1755260700000|2025-08-15 12:25:00|1551.02|1549.02|1551.39|1549.39|1552.09|1550.09|1549.03|1547.03|0
1755261000000|2025-08-15 12:30:00|1549.87|1547.87|1553|1551|1554.27|1552.27|1549.87|1547.87|0
1755261300000|2025-08-15 12:35:00|1552.53|1550.53|1552.24|1550.24|1554.37|1552.37|1550.53|1548.53|0
1755261600000|2025-08-15 12:40:00|1552.47|1550.47|1552.51|1550.51|1554.01|1552.01|1551.1|1549.1|0
1755261900000|2025-08-15 12:45:00|1552.63|1550.63|1554.47|1552.47|1554.98|1552.98|1552.57|1550.57|0
1755262200000|2025-08-15 12:50:00|1554.24|1552.24|1554.24|1552.24|1554.46|1552.46|1553.02|1551.02|0
1755262500000|2025-08-15 12:55:00|1554.48|1552.48|1553.92|1551.92|1555.06|1553.06|1552.88|1550.88|0
1755262800000|2025-08-15 13:00:00|1553.69|1551.69|1554.29|1552.29|1554.29|1552.29|1551.61|1549.61|0
1755263100000|2025-08-15 13:05:00|1554.06|1552.06|1553.17|1551.17|1555.75|1553.75|1552.72|1550.72|0
1755263400000|2025-08-15 13:10:00|1552.99|1550.99|1551.9|1549.9|1553.23|1551.23|1550.65|1548.65|0
1755263700000|2025-08-15 13:15:00|1552.14|1550.14|1554.08|1552.08|1554.08|1552.08|1551.24|1549.24|0
1755264000000|2025-08-15 13:20:00|1553.96|1551.96|1552.96|1550.96|1554.04|1552.04|1551.87|1549.87|0
1755264300000|2025-08-15 13:25:00|1553.2|1551.2|1550.86|1548.86|1553.2|1551.2|1550.86|1548.86|0
1755264600000|2025-08-15 13:30:00|1551.32|1549.32|1545.3|1543.3|1551.32|1549.32|1545.3|1543.3|0
1755264900000|2025-08-15 13:35:00|1545.06|1543.06|1544.64|1542.64|1548.19|1546.19|1544.4|1542.4|0
1755265200000|2025-08-15 13:40:00|1545.57|1543.57|1544.65|1542.65|1546.56|1544.56|1543.8|1541.8|0
1755265500000|2025-08-15 13:45:00|1544.56|1542.56|1532.62|1530.62|1544.56|1542.56|1532.38|1530.38|0
1755265800000|2025-08-15 13:50:00|1532.85|1530.85|1533.4|1531.4|1537.39|1535.39|1530.99|1528.99|0
1755266100000|2025-08-15 13:55:00|1533.44|1531.44|1533.88|1531.88|1535.88|1533.88|1532.34|1530.34|0
1755266400000|2025-08-15 14:00:00|1527.91|1525.91|1537.32|1535.32|1538.78|1536.78|1525.22|1523.22|0
1755266700000|2025-08-15 14:05:00|1536.62|1534.62|1537.21|1535.21|1538.02|1536.02|1533.3|1531.3|0
1755267000000|2025-08-15 14:10:00|1537.44|1535.44|1537.15|1535.15|1537.6|1535.6|1534.44|1532.44|0
1755267300000|2025-08-15 14:15:00|1536.92|1534.92|1533.88|1531.88|1539|1537|1533.41|1531.41|0
1755267600000|2025-08-15 14:20:00|1533.86|1531.86|1532.09|1530.09|1535.11|1533.11|1529.43|1527.43|0
1755267900000|2025-08-15 14:25:00|1532.35|1530.35|1535.53|1533.53|1536.64|1534.64|1529.58|1527.58|0
1755268200000|2025-08-15 14:30:00|1535.3|1533.3|1531.35|1529.35|1536.05|1534.05|1531.35|1529.35|0
1755268500000|2025-08-15 14:35:00|1531.82|1529.82|1534.72|1532.72|1534.72|1532.72|1530.46|1528.46|0
1755268800000|2025-08-15 14:40:00|1534.95|1532.95|1531.04|1529.04|1535.47|1533.47|1530.78|1528.78|0
1755269100000|2025-08-15 14:45:00|1531.28|1529.28|1530.23|1528.23|1531.42|1529.42|1528.47|1526.47|0
1755269400000|2025-08-15 14:50:00|1529.89|1527.89|1529.29|1527.29|1531.06|1529.06|1528.19|1526.19|0
1755269700000|2025-08-15 14:55:00|1529.73|1527.73|1528.99|1526.99|1531.03|1529.03|1527.28|1525.28|0
1755270000000|2025-08-15 15:00:00|1529.22|1527.22|1528.15|1526.15|1530.32|1528.32|1526.54|1524.54|0
1755270300000|2025-08-15 15:05:00|1527.91|1525.91|1528.51|1526.51|1528.98|1526.98|1526.5|1524.5|0
1755270600000|2025-08-15 15:10:00|1528.74|1526.74|1531.51|1529.51|1532.15|1530.15|1528.25|1526.25|0
1755270900000|2025-08-15 15:15:00|1531.74|1529.74|1533.73|1531.73|1535.41|1533.41|1530.45|1528.45|0
1755271200000|2025-08-15 15:20:00|1533.97|1531.97|1528.18|1526.18|1534.92|1532.92|1527.95|1525.95|0
1755271500000|2025-08-15 15:25:00|1528.42|1526.42|1528.11|1526.11|1529.76|1527.76|1527.28|1525.28|0
1755271800000|2025-08-15 15:30:00|1528.34|1526.34|1532.14|1530.14|1533.08|1531.08|1528.33|1526.33|0
1755272100000|2025-08-15 15:35:00|1532.02|1530.02|1526.45|1524.45|1532.61|1530.61|1526|1524|0
1755272400000|2025-08-15 15:40:00|1525.75|1523.75|1519.68|1517.68|1527.28|1525.28|1519.22|1517.22|0
1755272700000|2025-08-15 15:45:00|1519.45|1517.45|1527.49|1525.49|1527.49|1525.49|1518.94|1516.94|0
1755273000000|2025-08-15 15:50:00|1527.25|1525.25|1533.12|1531.12|1533.8|1531.8|1527.13|1525.13|0
1755273300000|2025-08-15 15:55:00|1533.36|1531.36|1527.05|1525.05|1533.9|1531.9|1526.63|1524.63|0
1755273600000|2025-08-15 16:00:00|1526.35|1524.35|1525.75|1523.75|1528.91|1526.91|1523.97|1521.97|0
1755273900000|2025-08-15 16:05:00|1525.63|1523.63|1528.98|1526.98|1529.18|1527.18|1525.63|1523.63|0
1755274200000|2025-08-15 16:10:00|1528.75|1526.75|1531.8|1529.8|1531.8|1529.8|1528.18|1526.18|0
1755274500000|2025-08-15 16:15:00|1531.33|1529.33|1527.64|1525.64|1531.57|1529.57|1526.88|1524.88|0
1755274800000|2025-08-15 16:20:00|1527.41|1525.41|1527.86|1525.86|1528.18|1526.18|1526.62|1524.62|0
1755275100000|2025-08-15 16:25:00|1527.62|1525.62|1526.16|1524.16|1530.66|1528.66|1525.28|1523.28|0
1755275400000|2025-08-15 16:30:00|1526.4|1524.4|1529.07|1527.07|1529.46|1527.46|1526.39|1524.39|0
1755275700000|2025-08-15 16:35:00|1529.19|1527.19|1529.63|1527.63|1530.03|1528.03|1526.93|1524.93|0
1755276000000|2025-08-15 16:40:00|1529.87|1527.87|1530.45|1528.45|1531.75|1529.75|1527.64|1525.64|0
1755276300000|2025-08-15 16:45:00|1530.47|1528.47|1532.85|1530.85|1532.98|1530.98|1529.29|1527.29|0
1755276600000|2025-08-15 16:50:00|1533.09|1531.09|1532.8|1530.8|1534.85|1532.85|1532.19|1530.19|0
1755276900000|2025-08-15 16:55:00|1532.56|1530.56|1534.05|1532.05|1535.37|1533.37|1531.53|1529.53|0
1755277200000|2025-08-15 17:00:00|1534|1532|1534.1|1532.1|1537.75|1535.75|1531.24|1529.24|0
1755277500000|2025-08-15 17:05:00|1533.4|1531.4|1534.55|1532.55|1535.73|1533.73|1532.07|1530.07|0
1755277800000|2025-08-15 17:10:00|1534.37|1532.37|1533.8|1531.8|1534.6|1532.6|1531.92|1529.92|0
1755278100000|2025-08-15 17:15:00|1534.16|1532.16|1530.83|1528.83|1534.9|1532.9|1530.6|1528.6|0
1755278400000|2025-08-15 17:20:00|1531.37|1529.37|1532.09|1530.09|1532.76|1530.76|1530.54|1528.54|0
1755278700000|2025-08-15 17:25:00|1535.48|1533.48|1534.37|1532.37|1535.59|1533.59|1531.33|1529.33|0
1755279000000|2025-08-15 17:30:00|1534.6|1532.6|1536.79|1534.79|1538.27|1536.27|1534.25|1532.25|0
1755279300000|2025-08-15 17:35:00|1536.56|1534.56|1535.69|1533.69|1536.79|1534.79|1534.73|1532.73|0
1755279600000|2025-08-15 17:40:00|1535.5|1533.5|1535.25|1533.25|1536.82|1534.82|1534.85|1532.85|0
1755279900000|2025-08-15 17:45:00|1535.48|1533.48|1536.52|1534.52|1536.52|1534.52|1534.71|1532.71|0
1755280200000|2025-08-15 17:50:00|1536.23|1534.23|1537.19|1535.19|1539.52|1537.52|1535.76|1533.76|0
1755280500000|2025-08-15 17:55:00|1537.32|1535.32|1540.72|1538.72|1542.23|1540.23|1537.32|1535.32|0
1755280800000|2025-08-15 18:00:00|1540.25|1538.25|1537.93|1535.93|1541.68|1539.68|1533.72|1531.72|0
1755281100000|2025-08-15 18:05:00|1538.02|1536.02|1538.26|1536.26|1538.98|1536.98|1536.44|1534.44|0
1755281400000|2025-08-15 18:10:00|1538.53|1536.53|1538.14|1536.14|1539.19|1537.19|1537.18|1535.18|0
1755281700000|2025-08-15 18:15:00|1537.57|1535.57|1534.87|1532.87|1537.69|1535.69|1534.44|1532.44|0
1755282000000|2025-08-15 18:20:00|1535.1|1533.1|1536.45|1534.45|1536.47|1534.47|1533.45|1531.45|0
1755282300000|2025-08-15 18:25:00|1536.58|1534.58|1538.6|1536.6|1538.87|1536.87|1536|1534|0
1755282600000|2025-08-15 18:30:00|1538.36|1536.36|1538.33|1536.33|1539.46|1537.46|1536.95|1534.95|0
1755282900000|2025-08-15 18:35:00|1538.22|1536.22|1536.7|1534.7|1538.69|1536.69|1535.94|1533.94|0
1755283200000|2025-08-15 18:40:00|1536.94|1534.94|1536.4|1534.4|1537.42|1535.42|1535.22|1533.22|0
1755283500000|2025-08-15 18:45:00|1536.17|1534.17|1534.8|1532.8|1536.98|1534.98|1533.86|1531.86|0
1755283800000|2025-08-15 18:50:00|1535.03|1533.03|1537.2|1535.2|1537.68|1535.68|1534.8|1532.8|0
1755284100000|2025-08-15 18:55:00|1537.43|1535.43|1535.48|1533.48|1537.6|1535.6|1532.99|1530.99|0
1755284400000|2025-08-15 19:00:00|1535.24|1533.24|1530.48|1528.48|1535.6|1533.6|1527.6|1525.6|0
1755284700000|2025-08-15 19:05:00|1530.25|1528.25|1531.21|1529.21|1532.31|1530.31|1526.07|1524.07|0
1755285000000|2025-08-15 19:10:00|1531.45|1529.45|1532.45|1530.45|1532.83|1530.83|1531.01|1529.01|0
1755285300000|2025-08-15 19:15:00|1532.51|1530.51|1530.41|1528.41|1534.85|1532.85|1527.12|1525.12|0
1755285600000|2025-08-15 19:20:00|1531.17|1529.17|1532|1530|1533.32|1531.32|1529.99|1527.99|0
1755285900000|2025-08-15 19:25:00|1532.21|1530.21|1531.61|1529.61|1532.76|1530.76|1530.54|1528.54|0
1755286200000|2025-08-15 19:30:00|1531.38|1529.38|1531.15|1529.15|1532.32|1530.32|1528.86|1526.86|0
1755286500000|2025-08-15 19:35:00|1531.46|1529.46|1530.35|1528.35|1532.8|1530.8|1530.35|1528.35|0
1755286800000|2025-08-15 19:40:00|1530.42|1528.42|1532.82|1530.82|1533.72|1531.72|1527.08|1525.08|0
1755287100000|2025-08-15 19:45:00|1533.05|1531.05|1533.34|1531.34|1533.83|1531.83|1532.28|1530.28|0
1755287400000|2025-08-15 19:50:00|1532.29|1530.29|1527.81|1525.81|1533|1531|1524.79|1522.79|0
1755287700000|2025-08-15 19:55:00|1526.18|1524.18|1528.93|1526.93|1529.4|1527.4|1525.29|1523.29|0
1755288000000|2025-08-15 20:00:00|1528.69|1526.69|1524.49|1522.49|1528.69|1526.69|1520.2|1518.2|0
1755288300000|2025-08-15 20:05:00|1523.35|1521.35|1523.5|1521.5|1524.38|1522.38|1522.87|1520.87|0
1755288600000|2025-08-15 20:10:00|1523.26|1521.26|1525.23|1523.23|1526.04|1524.04|1522.75|1520.75|0
1755476100000|2025-08-18 00:15:00|1538.27|1536.27|1537.98|1535.98|1538.57|1536.57|1537.98|1535.98|0
1755476400000|2025-08-18 00:20:00|1538.09|1536.09|1537.39|1535.39|1538.48|1536.48|1536.93|1534.93|0
1755476700000|2025-08-18 00:25:00|1537.5|1535.5|1538.37|1536.37|1538.53|1536.53|1537.27|1535.27|0
1755477000000|2025-08-18 00:30:00|1538.14|1536.14|1537.75|1535.75|1538.57|1536.57|1537.43|1535.43|0
1755477300000|2025-08-18 00:35:00|1537.98|1535.98|1538.18|1536.18|1538.55|1536.55|1537.67|1535.67|0
1755477600000|2025-08-18 00:40:00|1537.94|1535.94|1538.48|1536.48|1538.83|1536.83|1537.67|1535.67|0
1755477900000|2025-08-18 00:45:00|1538.44|1536.44|1537.69|1535.69|1538.48|1536.48|1537.31|1535.31|0
1755478200000|2025-08-18 00:50:00|1537.92|1535.92|1537.62|1535.62|1538|1536|1537.34|1535.34|0
1755478500000|2025-08-18 00:55:00|1537.73|1535.73|1537.29|1535.29|1537.73|1535.73|1536.43|1534.43|0
1755478800000|2025-08-18 01:00:00|1537.05|1535.05|1536.91|1534.91|1537.48|1535.48|1536.52|1534.52|0
1755479100000|2025-08-18 01:05:00|1536.68|1534.68|1537.47|1535.47|1537.78|1535.78|1536.68|1534.68|0
1755479400000|2025-08-18 01:10:00|1537.7|1535.7|1537.55|1535.55|1537.81|1535.81|1537.04|1535.04|0
1755479700000|2025-08-18 01:15:00|1537.51|1535.51|1538.04|1536.04|1538.46|1536.46|1537.51|1535.51|0
1755480000000|2025-08-18 01:20:00|1538.28|1536.28|1538.7|1536.7|1538.7|1536.7|1538.01|1536.01|0
1755480300000|2025-08-18 01:25:00|1538.67|1536.67|1539.76|1537.76|1539.99|1537.99|1538.43|1536.43|0
1755480600000|2025-08-18 01:30:00|1539.39|1537.39|1539.62|1537.62|1539.95|1537.95|1539.36|1537.36|0
1755480900000|2025-08-18 01:35:00|1539.38|1537.38|1539.62|1537.62|1540.12|1538.12|1539.22|1537.22|0
1755481200000|2025-08-18 01:40:00|1539.45|1537.45|1539.79|1537.79|1540.03|1538.03|1539.45|1537.45|0
1755481500000|2025-08-18 01:45:00|1539.56|1537.56|1539.67|1537.67|1539.91|1537.91|1539.51|1537.51|0
1755481800000|2025-08-18 01:50:00|1539.91|1537.91|1540.84|1538.84|1541.06|1539.06|1539.91|1537.91|0
1755482100000|2025-08-18 01:55:00|1540.72|1538.72|1540.35|1538.35|1540.9|1538.9|1540.04|1538.04|0
1755482400000|2025-08-18 02:00:00|1540.11|1538.11|1540.57|1538.57|1540.88|1538.88|1539.99|1537.99|0
1755482700000|2025-08-18 02:05:00|1540.59|1538.59|1539.92|1537.92|1540.59|1538.59|1539.8|1537.8|0
1755483000000|2025-08-18 02:10:00|1540.16|1538.16|1539.55|1537.55|1540.51|1538.51|1538.94|1536.94|0
1755483300000|2025-08-18 02:15:00|1539.78|1537.78|1539.98|1537.98|1540.29|1538.29|1539.43|1537.43|0
1755483600000|2025-08-18 02:20:00|1540.18|1538.18|1537.94|1535.94|1540.47|1538.47|1537.94|1535.94|0
1755483900000|2025-08-18 02:25:00|1538.21|1536.21|1539.09|1537.09|1539.43|1537.43|1538.16|1536.16|0
1755484200000|2025-08-18 02:30:00|1539.21|1537.21|1538.99|1536.99|1539.41|1537.41|1538.99|1536.99|0
1755484500000|2025-08-18 02:35:00|1539.1|1537.1|1539.4|1537.4|1539.45|1537.45|1538.85|1536.85|0
1755484800000|2025-08-18 02:40:00|1539.63|1537.63|1538.95|1536.95|1539.63|1537.63|1538.72|1536.72|0
1755485100000|2025-08-18 02:45:00|1539.18|1537.18|1539.36|1537.36|1539.36|1537.36|1538.75|1536.75|0
1755485400000|2025-08-18 02:50:00|1539.03|1537.03|1538.92|1536.92|1539.39|1537.39|1538.88|1536.88|0
1755485700000|2025-08-18 02:55:00|1539.03|1537.03|1539.11|1537.11|1539.23|1537.23|1538.84|1536.84|0
1755486000000|2025-08-18 03:00:00|1538.98|1536.98|1539|1537|1539.35|1537.35|1538.74|1536.74|0
1755486300000|2025-08-18 03:05:00|1539.01|1537.01|1539.48|1537.48|1539.5|1537.5|1538.91|1536.91|0
1755486600000|2025-08-18 03:10:00|1539.43|1537.43|1539.51|1537.51|1539.8|1537.8|1539.38|1537.38|0
1755486900000|2025-08-18 03:15:00|1539.39|1537.39|1538.6|1536.6|1539.8|1537.8|1538.6|1536.6|0
1755487200000|2025-08-18 03:20:00|1538.81|1536.81|1538.89|1536.89|1538.93|1536.93|1538.24|1536.24|0
1755487500000|2025-08-18 03:25:00|1538.77|1536.77|1538.59|1536.59|1539.04|1537.04|1538.47|1536.47|0
1755487800000|2025-08-18 03:30:00|1538.48|1536.48|1537.28|1535.28|1538.48|1536.48|1537.12|1535.12|0
1755488100000|2025-08-18 03:35:00|1537.52|1535.52|1537.51|1535.51|1537.77|1535.77|1537.2|1535.2|0
1755488400000|2025-08-18 03:40:00|1537.28|1535.28|1536.76|1534.76|1537.62|1535.62|1536.55|1534.55|0
1755488700000|2025-08-18 03:45:00|1536.53|1534.53|1537.7|1535.7|1537.99|1535.99|1536.53|1534.53|0
1755489000000|2025-08-18 03:50:00|1537.75|1535.75|1537.8|1535.8|1538.1|1536.1|1537.39|1535.39|0
1755489300000|2025-08-18 03:55:00|1537.75|1535.75|1537.04|1535.04|1538.12|1536.12|1537.04|1535.04|0
1755489600000|2025-08-18 04:00:00|1536.93|1534.93|1537.41|1535.41|1537.79|1535.79|1536.7|1534.7|0
1755489900000|2025-08-18 04:05:00|1537.17|1535.17|1536.7|1534.7|1537.3|1535.3|1536.66|1534.66|0
1755490200000|2025-08-18 04:10:00|1536.93|1534.93|1535.15|1533.15|1536.97|1534.97|1535.15|1533.15|0
1755490500000|2025-08-18 04:15:00|1535.03|1533.03|1536.02|1534.02|1536.22|1534.22|1534.92|1532.92|0
1755490800000|2025-08-18 04:20:00|1536.04|1534.04|1536.1|1534.1|1536.33|1534.33|1535.37|1533.37|0
1755491100000|2025-08-18 04:25:00|1535.98|1533.98|1536.62|1534.62|1536.93|1534.93|1535.73|1533.73|0
1755491400000|2025-08-18 04:30:00|1536.73|1534.73|1536.49|1534.49|1536.86|1534.86|1536.4|1534.4|0
1755491700000|2025-08-18 04:35:00|1536.73|1534.73|1536.75|1534.75|1537.04|1535.04|1536.37|1534.37|0
1755492000000|2025-08-18 04:40:00|1536.78|1534.78|1536.51|1534.51|1537.43|1535.43|1536.46|1534.46|0
1755492300000|2025-08-18 04:45:00|1536.05|1534.05|1536.25|1534.25|1536.48|1534.48|1535.74|1533.74|0
1755492600000|2025-08-18 04:50:00|1536.48|1534.48|1536.1|1534.1|1536.48|1534.48|1535.87|1533.87|0
1755492900000|2025-08-18 04:55:00|1535.63|1533.63|1535.42|1533.42|1536.08|1534.08|1535.16|1533.16|0
1755493200000|2025-08-18 05:00:00|1535.65|1533.65|1535.45|1533.45|1536.34|1534.34|1535.12|1533.12|0
1755493500000|2025-08-18 05:05:00|1535.22|1533.22|1536.12|1534.12|1536.88|1534.88|1535.02|1533.02|0
1755493800000|2025-08-18 05:10:00|1536.18|1534.18|1535.78|1533.78|1536.46|1534.46|1535.42|1533.42|0
1755494100000|2025-08-18 05:15:00|1535.66|1533.66|1536.25|1534.25|1536.25|1534.25|1535.39|1533.39|0
1755494400000|2025-08-18 05:20:00|1536.37|1534.37|1535.4|1533.4|1536.49|1534.49|1535.4|1533.4|0
1755494700000|2025-08-18 05:25:00|1535.29|1533.29|1533.88|1531.88|1535.29|1533.29|1533.65|1531.65|0
1755495000000|2025-08-18 05:30:00|1534.02|1532.02|1534.49|1532.49|1534.75|1532.75|1533.7|1531.7|0
1755495300000|2025-08-18 05:35:00|1534.73|1532.73|1536.47|1534.47|1536.47|1534.47|1534.41|1532.41|0
1755495600000|2025-08-18 05:40:00|1536.58|1534.58|1535.59|1533.59|1536.58|1534.58|1534.69|1532.69|0
1755495900000|2025-08-18 05:45:00|1535.54|1533.54|1535.12|1533.12|1535.79|1533.79|1534.75|1532.75|0
1755496200000|2025-08-18 05:50:00|1535.07|1533.07|1534.99|1532.99|1535.41|1533.41|1534.81|1532.81|0
1755496500000|2025-08-18 05:55:00|1535.11|1533.11|1535.39|1533.39|1535.64|1533.64|1534.55|1532.55|0
1755496800000|2025-08-18 06:00:00|1535.49|1533.49|1534.05|1532.05|1536.23|1534.23|1533.78|1531.78|0
1755497100000|2025-08-18 06:05:00|1534.17|1532.17|1533.26|1531.26|1534.52|1532.52|1533.19|1531.19|0
1755497400000|2025-08-18 06:10:00|1533.25|1531.25|1531.01|1529.01|1533.54|1531.54|1531.01|1529.01|0
1755497700000|2025-08-18 06:15:00|1531.3|1529.3|1529.28|1527.28|1531.3|1529.3|1529.18|1527.18|0
1755498000000|2025-08-18 06:20:00|1529.18|1527.18|1528.02|1526.02|1529.52|1527.52|1527.76|1525.76|0
1755498300000|2025-08-18 06:25:00|1527.7|1525.7|1526.32|1524.32|1528.12|1526.12|1525.83|1523.83|0
1755498600000|2025-08-18 06:30:00|1526.2|1524.2|1528.58|1526.58|1528.7|1526.7|1525.86|1523.86|0
1755498900000|2025-08-18 06:35:00|1528.14|1526.14|1527.1|1525.1|1529.27|1527.27|1527.1|1525.1|0
1755499200000|2025-08-18 06:40:00|1527.38|1525.38|1521.17|1519.17|1528.18|1526.18|1520.09|1518.09|0
1755499500000|2025-08-18 06:45:00|1521.38|1519.38|1524.01|1522.01|1524.19|1522.19|1520.65|1518.65|0
1755499800000|2025-08-18 06:50:00|1523.82|1521.82|1522.26|1520.26|1525.13|1523.13|1521.47|1519.47|0
1755500100000|2025-08-18 06:55:00|1522.34|1520.34|1523.75|1521.75|1524.82|1522.82|1522.05|1520.05|0
1755500400000|2025-08-18 07:00:00|1524.06|1522.06|1525.73|1523.73|1526.33|1524.33|1524.06|1522.06|0
1755500700000|2025-08-18 07:05:00|1525.46|1523.46|1521.28|1519.28|1525.73|1523.73|1519.86|1517.86|0
1755501000000|2025-08-18 07:10:00|1522.07|1520.07|1522.19|1520.19|1523.24|1521.24|1520.9|1518.9|0
1755501300000|2025-08-18 07:15:00|1522.07|1520.07|1522.64|1520.64|1524.36|1522.36|1521.26|1519.26|0
1755501600000|2025-08-18 07:20:00|1522.28|1520.28|1524.88|1522.88|1525.83|1523.83|1521.69|1519.69|0
1755501900000|2025-08-18 07:25:00|1524.94|1522.94|1522.09|1520.09|1525.2|1523.2|1521.37|1519.37|0
1755502200000|2025-08-18 07:30:00|1522.33|1520.33|1518.09|1516.09|1522.33|1520.33|1517.75|1515.75|0
1755502500000|2025-08-18 07:35:00|1518.16|1516.16|1521.23|1519.23|1521.46|1519.46|1518.05|1516.05|0
1755502800000|2025-08-18 07:40:00|1521.06|1519.06|1523.01|1521.01|1523.35|1521.35|1520.74|1518.74|0
1755503100000|2025-08-18 07:45:00|1522.7|1520.7|1523.33|1521.33|1524.18|1522.18|1521.01|1519.01|0
1755503400000|2025-08-18 07:50:00|1523.19|1521.19|1523.72|1521.72|1524.09|1522.09|1521.89|1519.89|0
1755503700000|2025-08-18 07:55:00|1523.95|1521.95|1523.25|1521.25|1524.13|1522.13|1522.22|1520.22|0
1755504000000|2025-08-18 08:00:00|1523.5|1521.5|1521.43|1519.43|1523.73|1521.73|1520.7|1518.7|0
1755504300000|2025-08-18 08:05:00|1521.9|1519.9|1522.21|1520.21|1523.23|1521.23|1521|1519|0
1755504600000|2025-08-18 08:10:00|1521.97|1519.97|1520.21|1518.21|1523.24|1521.24|1519.35|1517.35|0
1755504900000|2025-08-18 08:15:00|1519.97|1517.97|1521.17|1519.17|1521.26|1519.26|1518.9|1516.9|0
1755505200000|2025-08-18 08:20:00|1520.94|1518.94|1519.05|1517.05|1521.93|1519.93|1518.39|1516.39|0
1755505500000|2025-08-18 08:25:00|1518.93|1516.93|1519.23|1517.23|1519.86|1517.86|1515.82|1513.82|0
1755505800000|2025-08-18 08:30:00|1519.46|1517.46|1523.16|1521.16|1523.16|1521.16|1518.57|1516.57|0
1755506100000|2025-08-18 08:35:00|1522.81|1520.81|1524.21|1522.21|1524.21|1522.21|1522.35|1520.35|0
1755506400000|2025-08-18 08:40:00|1524.14|1522.14|1523.88|1521.88|1525.33|1523.33|1522.79|1520.79|0
1755506700000|2025-08-18 08:45:00|1523.65|1521.65|1523.89|1521.89|1524.04|1522.04|1522.72|1520.72|0
1755507000000|2025-08-18 08:50:00|1524.07|1522.07|1523.26|1521.26|1524.67|1522.67|1518.76|1516.76|0
1755507300000|2025-08-18 08:55:00|1523.5|1521.5|1522.33|1520.33|1523.81|1521.81|1522.32|1520.32|0
1755507600000|2025-08-18 09:00:00|1522.45|1520.45|1522.14|1520.14|1522.79|1520.79|1520.45|1518.45|0
1755507900000|2025-08-18 09:05:00|1522.26|1520.26|1520.97|1518.97|1522.37|1520.37|1520.38|1518.38|0
1755508200000|2025-08-18 09:10:00|1520.9|1518.9|1520.9|1518.9|1522.25|1520.25|1520.64|1518.64|0
1755508500000|2025-08-18 09:15:00|1520.78|1518.78|1519.25|1517.25|1521|1519|1518.79|1516.79|0
1755508800000|2025-08-18 09:20:00|1519.49|1517.49|1516.89|1514.89|1520.33|1518.33|1516.68|1514.68|0
1755509100000|2025-08-18 09:25:00|1516.65|1514.65|1517.27|1515.27|1517.98|1515.98|1515.16|1513.16|0
1755509400000|2025-08-18 09:30:00|1517.15|1515.15|1518.66|1516.66|1519.06|1517.06|1517.03|1515.03|0
1755509700000|2025-08-18 09:35:00|1519.13|1517.13|1518.12|1516.12|1520.02|1518.02|1517.98|1515.98|0
1755510000000|2025-08-18 09:40:00|1518.47|1516.47|1518.46|1516.46|1519.16|1517.16|1518.08|1516.08|0
1755510300000|2025-08-18 09:45:00|1518.57|1516.57|1517.68|1515.68|1518.98|1516.98|1517.09|1515.09|0
1755510600000|2025-08-18 09:50:00|1517.85|1515.85|1518.14|1516.14|1518.39|1516.39|1517.33|1515.33|0
1755510900000|2025-08-18 09:55:00|1518.61|1516.61|1517.86|1515.86|1519.56|1517.56|1517.65|1515.65|0
1755511200000|2025-08-18 10:00:00|1517.62|1515.62|1519.2|1517.2|1520.01|1518.01|1517.62|1515.62|0
1755511500000|2025-08-18 10:05:00|1519.46|1517.46|1519.4|1517.4|1520.22|1518.22|1518.97|1516.97|0
1755511800000|2025-08-18 10:10:00|1519.16|1517.16|1519.52|1517.52|1519.75|1517.75|1518.88|1516.88|0
1755512100000|2025-08-18 10:15:00|1519.39|1517.39|1519.46|1517.46|1519.99|1517.99|1518.32|1516.32|0
1755512400000|2025-08-18 10:20:00|1519.25|1517.25|1520.18|1518.18|1520.57|1518.57|1519.13|1517.13|0
1755512700000|2025-08-18 10:25:00|1520.3|1518.3|1519.02|1517.02|1520.62|1518.62|1518.91|1516.91|0
1755513000000|2025-08-18 10:30:00|1519.25|1517.25|1520.95|1518.95|1521.11|1519.11|1519.19|1517.19|0
1755513300000|2025-08-18 10:35:00|1520.71|1518.71|1521.45|1519.45|1521.78|1519.78|1520.43|1518.43|0
1755513600000|2025-08-18 10:40:00|1521.56|1519.56|1523.13|1521.13|1523.2|1521.2|1521.17|1519.17|0
1755513900000|2025-08-18 10:45:00|1522.66|1520.66|1522.97|1520.97|1523.47|1521.47|1522.46|1520.46|0
1755514200000|2025-08-18 10:50:00|1523.21|1521.21|1523.28|1521.28|1524.02|1522.02|1522.9|1520.9|0
1755514500000|2025-08-18 10:55:00|1523.52|1521.52|1523.07|1521.07|1523.75|1521.75|1522.45|1520.45|0
1755514800000|2025-08-18 11:00:00|1523.54|1521.54|1523.51|1521.51|1523.63|1521.63|1521.1|1519.1|0
1755515100000|2025-08-18 11:05:00|1523.39|1521.39|1523.15|1521.15|1523.79|1521.79|1522.92|1520.92|0
1755515400000|2025-08-18 11:10:00|1522.92|1520.92|1522.81|1520.81|1523.73|1521.73|1521.53|1519.53|0
1755515700000|2025-08-18 11:15:00|1523.04|1521.04|1521.46|1519.46|1523.04|1521.04|1521.35|1519.35|0
1755516000000|2025-08-18 11:20:00|1521.4|1519.4|1520.87|1518.87|1522.01|1520.01|1520.85|1518.85|0
1755516300000|2025-08-18 11:25:00|1520.64|1518.64|1521.02|1519.02|1521.93|1519.93|1520.49|1518.49|0
1755516600000|2025-08-18 11:30:00|1521.34|1519.34|1520.33|1518.33|1521.34|1519.34|1520.12|1518.12|0
1755516900000|2025-08-18 11:35:00|1520.09|1518.09|1520.18|1518.18|1521.03|1519.03|1519.45|1517.45|0
1755517200000|2025-08-18 11:40:00|1520.41|1518.41|1519.99|1517.99|1520.59|1518.59|1518.99|1516.99|0
1755517500000|2025-08-18 11:45:00|1520.11|1518.11|1520.63|1518.63|1521|1519|1519.99|1517.99|0
1755517800000|2025-08-18 11:50:00|1520.4|1518.4|1521.32|1519.32|1521.32|1519.32|1519.6|1517.6|0
1755518100000|2025-08-18 11:55:00|1521.09|1519.09|1522.41|1520.41|1522.99|1520.99|1520.73|1518.73|0
1755518400000|2025-08-18 12:00:00|1521.37|1519.37|1519.42|1517.42|1522.07|1520.07|1519.18|1517.18|0
1755518700000|2025-08-18 12:05:00|1519.65|1517.65|1520.36|1518.36|1520.5|1518.5|1518.97|1516.97|0
1755519000000|2025-08-18 12:10:00|1521.06|1519.06|1521.61|1519.61|1522.44|1520.44|1519.83|1517.83|0
1755519300000|2025-08-18 12:15:00|1521.73|1519.73|1521.52|1519.52|1522.21|1520.21|1521.13|1519.13|0
1755519600000|2025-08-18 12:20:00|1521.86|1519.86|1522.11|1520.11|1522.91|1520.91|1521.08|1519.08|0
1755519900000|2025-08-18 12:25:00|1522.2|1520.2|1523.04|1521.04|1523.14|1521.14|1521.72|1519.72|0
1755520200000|2025-08-18 12:30:00|1522.69|1520.69|1521.2|1519.2|1523.14|1521.14|1520.55|1518.55|0
1755520500000|2025-08-18 12:35:00|1521.44|1519.44|1520.92|1518.92|1521.58|1519.58|1520.11|1518.11|0
1755520800000|2025-08-18 12:40:00|1520.68|1518.68|1521.8|1519.8|1522.31|1520.31|1519.81|1517.81|0
1755521100000|2025-08-18 12:45:00|1522.03|1520.03|1523.59|1521.59|1523.65|1521.65|1522.03|1520.03|0
1755521400000|2025-08-18 12:50:00|1523.71|1521.71|1522.68|1520.68|1523.71|1521.71|1522.23|1520.23|0
1755521700000|2025-08-18 12:55:00|1522.55|1520.55|1523.58|1521.58|1524.44|1522.44|1522.44|1520.44|0
1755522000000|2025-08-18 13:00:00|1524.05|1522.05|1525.36|1523.36|1526.54|1524.54|1523.4|1521.4|0
1755522300000|2025-08-18 13:05:00|1525.23|1523.23|1525.14|1523.14|1526.09|1524.09|1524.91|1522.91|0
1755522600000|2025-08-18 13:10:00|1525.12|1523.12|1522.53|1520.53|1525.43|1523.43|1521.92|1519.92|0
1755522900000|2025-08-18 13:15:00|1522.42|1520.42|1523.86|1521.86|1524.28|1522.28|1522|1520|0
1755523200000|2025-08-18 13:20:00|1523.9|1521.9|1521.66|1519.66|1524.14|1522.14|1521.66|1519.66|0
1755523500000|2025-08-18 13:25:00|1521.89|1519.89|1522.04|1520.04|1522.04|1520.04|1521.66|1519.66|0
1755523800000|2025-08-18 13:30:00|1523.12|1521.12|1527.23|1525.23|1527.47|1525.47|1521.01|1519.01|0
1755524100000|2025-08-18 13:35:00|1526.99|1524.99|1526.57|1524.57|1529.23|1527.23|1524.03|1522.03|0
1755524400000|2025-08-18 13:40:00|1526.1|1524.1|1525.62|1523.62|1527.18|1525.18|1521.56|1519.56|0
1755524700000|2025-08-18 13:45:00|1525.38|1523.38|1528.87|1526.87|1530.7|1528.7|1524.85|1522.85|0
1755525000000|2025-08-18 13:50:00|1528.76|1526.76|1523.07|1521.07|1528.76|1526.76|1521.53|1519.53|0
1755525300000|2025-08-18 13:55:00|1523.15|1521.15|1519.59|1517.59|1524.26|1522.26|1519.15|1517.15|0
1755525600000|2025-08-18 14:00:00|1520.05|1518.05|1525.97|1523.97|1525.97|1523.97|1520.05|1518.05|0
1755525900000|2025-08-18 14:05:00|1525.51|1523.51|1524.84|1522.84|1526.9|1524.9|1523.76|1521.76|0
1755526200000|2025-08-18 14:10:00|1524.37|1522.37|1525.4|1523.4|1526.09|1524.09|1523.1|1521.1|0
1755526500000|2025-08-18 14:15:00|1525.87|1523.87|1524.92|1522.92|1527.1|1525.1|1524.12|1522.12|0
1755526800000|2025-08-18 14:20:00|1525.15|1523.15|1531.06|1529.06|1531.29|1529.29|1524.73|1522.73|0
1755527100000|2025-08-18 14:25:00|1531.29|1529.29|1523.6|1521.6|1531.97|1529.97|1523.13|1521.13|0
1755527400000|2025-08-18 14:30:00|1523.36|1521.36|1525.41|1523.41|1526.15|1524.15|1519.8|1517.8|0
1755527700000|2025-08-18 14:35:00|1525.29|1523.29|1525.49|1523.49|1527.12|1525.12|1524.53|1522.53|0
1755528000000|2025-08-18 14:40:00|1525.26|1523.26|1523.68|1521.68|1526.13|1524.13|1523.37|1521.37|0
1755528300000|2025-08-18 14:45:00|1523.92|1521.92|1521.19|1519.19|1524.15|1522.15|1516.34|1514.34|0
1755528600000|2025-08-18 14:50:00|1521.43|1519.43|1526.36|1524.36|1526.94|1524.94|1520.96|1518.96|0
1755528900000|2025-08-18 14:55:00|1526.59|1524.59|1524.63|1522.63|1526.88|1524.88|1522.61|1520.61|0
1755529200000|2025-08-18 15:00:00|1524.39|1522.39|1525.86|1523.86|1526.91|1524.91|1524.21|1522.21|0
1755529500000|2025-08-18 15:05:00|1525.39|1523.39|1525.18|1523.18|1525.88|1523.88|1522.88|1520.88|0
1755529800000|2025-08-18 15:10:00|1525.64|1523.64|1521.75|1519.75|1525.64|1523.64|1521.3|1519.3|0
1755530100000|2025-08-18 15:15:00|1521.98|1519.98|1522.61|1520.61|1522.9|1520.9|1520.42|1518.42|0
1755530400000|2025-08-18 15:20:00|1522.38|1520.38|1523.59|1521.59|1525.32|1523.32|1522.14|1520.14|0
1755530700000|2025-08-18 15:25:00|1523.36|1521.36|1520.2|1518.2|1523.59|1521.59|1519.13|1517.13|0
1755531000000|2025-08-18 15:30:00|1520.43|1518.43|1520.11|1518.11|1520.9|1518.9|1518.63|1516.63|0
1755531300000|2025-08-18 15:35:00|1519.88|1517.88|1521.75|1519.75|1522.94|1520.94|1517.66|1515.66|0
1755531600000|2025-08-18 15:40:00|1521.98|1519.98|1520.8|1518.8|1522.27|1520.27|1519.95|1517.95|0
1755531900000|2025-08-18 15:45:00|1520.68|1518.68|1522.04|1520.04|1523.07|1521.07|1520.24|1518.24|0
1755532200000|2025-08-18 15:50:00|1521.81|1519.81|1520.84|1518.84|1522.2|1520.2|1519.13|1517.13|0
1755532500000|2025-08-18 15:55:00|1521.31|1519.31|1519.87|1517.87|1521.31|1519.31|1519.13|1517.13|0
1755532800000|2025-08-18 16:00:00|1519.64|1517.64|1520|1518|1521.86|1519.86|1519.38|1517.38|0
1755533100000|2025-08-18 16:05:00|1520.24|1518.24|1521.99|1519.99|1522.15|1520.15|1519.6|1517.6|0
1755533400000|2025-08-18 16:10:00|1521.76|1519.76|1521.71|1519.71|1524.26|1522.26|1520.8|1518.8|0
1755533700000|2025-08-18 16:15:00|1521.47|1519.47|1522.91|1520.91|1522.99|1520.99|1520.43|1518.43|0
1755534000000|2025-08-18 16:20:00|1522.68|1520.68|1524.96|1522.96|1525.04|1523.04|1522.68|1520.68|0
1755534300000|2025-08-18 16:25:00|1524.73|1522.73|1524.09|1522.09|1525.2|1523.2|1522.92|1520.92|0
1755534600000|2025-08-18 16:30:00|1523.64|1521.64|1522.92|1520.92|1525.97|1523.97|1522.69|1520.69|0
1755534900000|2025-08-18 16:35:00|1522.73|1520.73|1518.77|1516.77|1522.73|1520.73|1516.89|1514.89|0
1755535200000|2025-08-18 16:40:00|1518.82|1516.82|1518.91|1516.91|1520.2|1518.2|1518.1|1516.1|0
1755535500000|2025-08-18 16:45:00|1518.78|1516.78|1517.13|1515.13|1519.65|1517.65|1514.93|1512.93|0
1755535800000|2025-08-18 16:50:00|1517.21|1515.21|1517.49|1515.49|1519|1517|1515.38|1513.38|0
1755536100000|2025-08-18 16:55:00|1517.62|1515.62|1517.89|1515.89|1518.39|1516.39|1516.81|1514.81|0
1755536400000|2025-08-18 17:00:00|1518.12|1516.12|1521.5|1519.5|1521.73|1519.73|1517.89|1515.89|0
1755536700000|2025-08-18 17:05:00|1521.73|1519.73|1520.32|1518.32|1521.95|1519.95|1519.08|1517.08|0
1755537000000|2025-08-18 17:10:00|1520.56|1518.56|1522.72|1520.72|1523.28|1521.28|1519.92|1517.92|0
1755537300000|2025-08-18 17:15:00|1522.96|1520.96|1523.9|1521.9|1524.02|1522.02|1522.54|1520.54|0
1755537600000|2025-08-18 17:20:00|1524.14|1522.14|1522.22|1520.22|1524.14|1522.14|1521.43|1519.43|0
1755537900000|2025-08-18 17:25:00|1521.99|1519.99|1523.92|1521.92|1524.42|1522.42|1521.99|1519.99|0
1755538200000|2025-08-18 17:30:00|1524.16|1522.16|1526.55|1524.55|1530.19|1528.19|1524.16|1522.16|0
1755538500000|2025-08-18 17:35:00|1526.31|1524.31|1521.04|1519.04|1527.71|1525.71|1521.04|1519.04|0
1755538800000|2025-08-18 17:40:00|1520.8|1518.8|1521.35|1519.35|1522.14|1520.14|1520.01|1518.01|0
1755539100000|2025-08-18 17:45:00|1521.12|1519.12|1520.96|1518.96|1521.67|1519.67|1519.7|1517.7|0
1755539400000|2025-08-18 17:50:00|1520.73|1518.73|1520.59|1518.59|1521.23|1519.23|1519.28|1517.28|0
1755539700000|2025-08-18 17:55:00|1520.36|1518.36|1520.47|1518.47|1521.55|1519.55|1519.67|1517.67|0
1755540000000|2025-08-18 18:00:00|1520.24|1518.24|1519.42|1517.42|1520.24|1518.24|1517.73|1515.73|0
1755540300000|2025-08-18 18:05:00|1519.18|1517.18|1521.35|1519.35|1521.72|1519.72|1519.02|1517.02|0
1755540600000|2025-08-18 18:10:00|1521.11|1519.11|1519.8|1517.8|1522.42|1520.42|1519.12|1517.12|0
1755540900000|2025-08-18 18:15:00|1520.03|1518.03|1518.18|1516.18|1520.28|1518.28|1517.19|1515.19|0
1755541200000|2025-08-18 18:20:00|1517.94|1515.94|1520.47|1518.47|1521.26|1519.26|1517.94|1515.94|0
1755541500000|2025-08-18 18:25:00|1520.7|1518.7|1520.1|1518.1|1521.93|1519.93|1518.83|1516.83|0
1755541800000|2025-08-18 18:30:00|1520.34|1518.34|1522.31|1520.31|1522.85|1520.85|1520.34|1518.34|0
1755542100000|2025-08-18 18:35:00|1522.08|1520.08|1521.16|1519.16|1523.36|1521.36|1520.88|1518.88|0
1755542400000|2025-08-18 18:40:00|1521.28|1519.28|1523.4|1521.4|1523.81|1521.81|1520.35|1518.35|0
1755542700000|2025-08-18 18:45:00|1523.64|1521.64|1523.19|1521.19|1524.45|1522.45|1522.66|1520.66|0
1755543000000|2025-08-18 18:50:00|1523.42|1521.42|1526.18|1524.18|1527.45|1525.45|1523.3|1521.3|0
1755543300000|2025-08-18 18:55:00|1526.42|1524.42|1526.81|1524.81|1527.75|1525.75|1525.95|1523.95|0
1755543600000|2025-08-18 19:00:00|1526.7|1524.7|1526.51|1524.51|1527.45|1525.45|1525.58|1523.58|0
1755543900000|2025-08-18 19:05:00|1526.74|1524.74|1526.15|1524.15|1527.48|1525.48|1525.68|1523.68|0
1755544200000|2025-08-18 19:10:00|1526.03|1524.03|1523.88|1521.88|1526.69|1524.69|1523.55|1521.55|0
1755544500000|2025-08-18 19:15:00|1523.99|1521.99|1526.13|1524.13|1526.24|1524.24|1522.68|1520.68|0
1755544800000|2025-08-18 19:20:00|1525.91|1523.91|1524.92|1522.92|1526.23|1524.23|1524.56|1522.56|0
1755545100000|2025-08-18 19:25:00|1524.69|1522.69|1524.77|1522.77|1525.48|1523.48|1524.03|1522.03|0
1755545400000|2025-08-18 19:30:00|1525|1523|1524.73|1522.73|1525.04|1523.04|1523.72|1521.72|0
1755545700000|2025-08-18 19:35:00|1524.96|1522.96|1525.45|1523.45|1528.38|1526.38|1524.73|1522.73|0
1755546000000|2025-08-18 19:40:00|1525.69|1523.69|1527.13|1525.13|1527.13|1525.13|1525.37|1523.37|0
1755546300000|2025-08-18 19:45:00|1527.24|1525.24|1527.65|1525.65|1529.29|1527.29|1527.24|1525.24|0
1755546600000|2025-08-18 19:50:00|1527.88|1525.88|1529.61|1527.61|1530.15|1528.15|1524.86|1522.86|0
1755546900000|2025-08-18 19:55:00|1529.14|1527.14|1526.7|1524.7|1530.42|1528.42|1524.04|1522.04|0
1755547200000|2025-08-18 20:00:00|1526|1524|1525.84|1523.84|1526.47|1524.47|1524.66|1522.66|0
1755547500000|2025-08-18 20:05:00|1526.78|1524.78|1525.58|1523.58|1526.9|1524.9|1525.43|1523.43|0
1755547800000|2025-08-18 20:10:00|1525.82|1523.82|1525.66|1523.66|1526.61|1524.61|1525.6|1523.6|0
1755548100000|2025-08-18 20:15:00|1525.89|1523.89|1524.79|1522.79|1526.06|1524.06|1524|1522|0
1755548400000|2025-08-18 20:20:00|1525.04|1523.04|1523.11|1521.11|1525.04|1523.04|1522.64|1520.64|0
1755548700000|2025-08-18 20:25:00|1523.34|1521.34|1524.37|1522.37|1524.55|1522.55|1523.34|1521.34|0
1755549000000|2025-08-18 20:30:00|1524.14|1522.14|1525.1|1523.1|1525.15|1523.15|1523.2|1521.2|0
1755549300000|2025-08-18 20:35:00|1525.02|1523.02|1523.13|1521.13|1525.83|1523.83|1523.08|1521.08|0
1755549600000|2025-08-18 20:40:00|1523.18|1521.18|1524.14|1522.14|1524.37|1522.37|1523.18|1521.18|0
1755549900000|2025-08-18 20:45:00|1524.24|1522.24|1525.31|1523.31|1525.36|1523.36|1523.75|1521.75|0
1755550200000|2025-08-18 20:50:00|1525.08|1523.08|1525.61|1523.61|1525.76|1523.76|1524.96|1522.96|0
1755550500000|2025-08-18 20:55:00|1525.54|1522.74|1524.74|1521.94|1526.25|1523.45|1524.37|1521.57|0
1755550800000|2025-08-18 21:00:00|1525.57|1522.77|1525.06|1522.26|1525.57|1522.77|1524.2|1521.4|0
1755551100000|2025-08-18 21:05:00|1524.68|1521.88|1525.23|1522.43|1525.28|1522.48|1524.68|1521.88|0
1755551400000|2025-08-18 21:10:00|1525.45|1522.65|1524.93|1522.13|1525.58|1522.78|1524.89|1522.09|0
1755551700000|2025-08-18 21:15:00|1524.89|1522.09|1524.71|1521.91|1525.11|1522.31|1524.63|1521.83|0
1755552000000|2025-08-18 21:20:00|1525.02|1522.22|1525.14|1522.34|1525.14|1522.34|1524.71|1521.91|0
1755552300000|2025-08-18 21:25:00|1524.81|1522.01|1525.02|1522.22|1525.19|1522.39|1524.81|1522.01|0
1755552600000|2025-08-18 21:30:00|1524.98|1522.18|1525.14|1522.34|1525.14|1522.34|1524.98|1522.18|0
1755552900000|2025-08-18 21:35:00|1525.02|1522.22|1524.89|1522.09|1525.02|1522.22|1524.81|1522.01|0
1755553200000|2025-08-18 21:40:00|1524.84|1522.04|1524.93|1522.13|1524.93|1522.13|1524.84|1522.04|0
1755553500000|2025-08-18 21:45:00|1524.94|1522.14|1524.63|1521.83|1524.94|1522.14|1524.38|1521.58|0
1755553800000|2025-08-18 21:50:00|1524.66|1521.86|1524.75|1521.95|1524.75|1521.95|1524.53|1521.73|0
1755554100000|2025-08-18 21:55:00|1524.76|1521.96|1525.43|1522.63|1525.6|1522.8|1524.7|1521.9|0
1755554400000|2025-08-18 22:00:00|1525.65|1522.85|1530.81|1528.01|1530.81|1528.01|1525.65|1522.85|0
1755554700000|2025-08-18 22:05:00|1530.92|1528.12|1532.21|1529.41|1533.96|1531.16|1530.92|1528.12|0
1755555000000|2025-08-18 22:10:00|1532.32|1529.52|1531.85|1529.05|1532.44|1529.64|1531.04|1528.24|0
1755555300000|2025-08-18 22:15:00|1531.74|1528.94|1531.27|1528.47|1532.44|1529.64|1530.91|1528.11|0
1755555600000|2025-08-18 22:20:00|1531.38|1528.58|1529.63|1526.83|1531.38|1528.58|1529.4|1526.6|0
1755555900000|2025-08-18 22:25:00|1529.86|1527.06|1529.4|1526.6|1529.86|1527.06|1529.16|1526.36|0
1755556200000|2025-08-18 22:30:00|1529.63|1526.83|1529.63|1526.83|1530.1|1527.3|1529.39|1526.59|0
1755556500000|2025-08-18 22:35:00|1529.86|1527.06|1529.39|1526.59|1530.57|1527.77|1529.16|1526.36|0
1755556800000|2025-08-18 22:40:00|1529.16|1526.36|1529.16|1526.36|1529.39|1526.59|1528.69|1525.89|0
1755557100000|2025-08-18 22:45:00|1529.39|1526.59|1529.86|1527.06|1530.33|1527.53|1529.39|1526.59|0
1755557400000|2025-08-18 22:50:00|1530.09|1527.29|1531.5|1528.7|1531.73|1528.93|1530.09|1527.29|0
1755557700000|2025-08-18 22:55:00|1531.26|1528.46|1531.26|1528.46|1531.26|1528.46|1531.03|1528.23|0
1755558000000|2025-08-18 23:00:00|1531.97|1529.17|1529.97|1527.17|1531.97|1529.17|1529.62|1526.82|0
1755558300000|2025-08-18 23:05:00|1530.09|1527.29|1530.32|1527.52|1530.44|1527.64|1529.74|1526.94|0
1755558600000|2025-08-18 23:10:00|1530.09|1527.29|1529.62|1526.82|1530.32|1527.52|1529.39|1526.59|0
1755558900000|2025-08-18 23:15:00|1529.86|1527.06|1530.32|1527.52|1530.67|1527.87|1529.86|1527.06|0
1755559200000|2025-08-18 23:20:00|1530.09|1527.29|1530.32|1527.52|1530.67|1527.87|1529.85|1527.05|0
1755559500000|2025-08-18 23:25:00|1530.09|1527.29|1530.09|1527.29|1530.32|1527.52|1529.97|1527.17|0
1755559800000|2025-08-18 23:30:00|1529.97|1527.17|1528.32|1525.52|1530.09|1527.29|1527.51|1524.71|0
1755560100000|2025-08-18 23:35:00|1528.45|1525.65|1528.45|1525.65|1528.45|1525.65|1527.74|1524.94|0
1755560400000|2025-08-18 23:40:00|1528.56|1525.76|1527.98|1525.18|1528.68|1525.88|1527.98|1525.18|0
1755560700000|2025-08-18 23:45:00|1528.21|1525.41|1529.61|1526.81|1529.85|1527.05|1528.21|1525.41|0
1755561000000|2025-08-18 23:50:00|1529.49|1526.69|1529.49|1526.69|1529.73|1526.93|1528.91|1526.11|0
1755561300000|2025-08-18 23:55:00|1529.38|1526.58|1528.44|1525.64|1529.85|1527.05|1528.21|1525.41|0
1755561600000|2025-08-19 00:00:00|1528.68|1525.88|1527.97|1525.17|1528.68|1525.88|1526.33|1523.53|0
1755561900000|2025-08-19 00:05:00|1527.74|1524.94|1527.03|1524.23|1527.97|1525.17|1526.33|1523.53|0
1755562200000|2025-08-19 00:10:00|1526.8|1524|1527.5|1524.7|1527.5|1524.7|1526.57|1523.77|0
1755562500000|2025-08-19 00:15:00|1527.27|1524.47|1525.72|1523.72|1527.77|1525.77|1525.59|1523.59|0
1755562800000|2025-08-19 00:20:00|1525.9|1523.9|1525.74|1523.74|1526.25|1524.25|1525.35|1523.35|0
1755563100000|2025-08-19 00:25:00|1525.5|1523.5|1523.26|1521.26|1525.79|1523.79|1522.87|1520.87|0
1755563400000|2025-08-19 00:30:00|1523.02|1521.02|1520.48|1518.48|1523.59|1521.59|1516.33|1514.33|0
1755563700000|2025-08-19 00:35:00|1520.59|1518.59|1521.85|1519.85|1522.5|1520.5|1519.68|1517.68|0
1755564000000|2025-08-19 00:40:00|1522.08|1520.08|1520.58|1518.58|1522.22|1520.22|1519.04|1517.04|0
1755564300000|2025-08-19 00:45:00|1520.46|1518.46|1521.82|1519.82|1523.54|1521.54|1520.35|1518.35|0
1755564600000|2025-08-19 00:50:00|1522.05|1520.05|1522.75|1520.75|1523.01|1521.01|1522.05|1520.05|0
1755564900000|2025-08-19 00:55:00|1522.63|1520.63|1522.66|1520.66|1523.72|1521.72|1522.36|1520.36|0
1755565200000|2025-08-19 01:00:00|1522.74|1520.74|1525.11|1523.11|1525.4|1523.4|1522.3|1520.3|0
1755565500000|2025-08-19 01:05:00|1525.26|1523.26|1523.98|1521.98|1525.82|1523.82|1523.36|1521.36|0
1755565800000|2025-08-19 01:10:00|1524.23|1522.23|1522.7|1520.7|1524.51|1522.51|1522.41|1520.41|0
1755566100000|2025-08-19 01:15:00|1522.46|1520.46|1523.57|1521.57|1524.2|1522.2|1522.23|1520.23|0
1755566400000|2025-08-19 01:20:00|1523.45|1521.45|1523.12|1521.12|1524.57|1522.57|1522.22|1520.22|0
1755566700000|2025-08-19 01:25:00|1523.24|1521.24|1522.2|1520.2|1524.2|1522.2|1522.2|1520.2|0
1755567000000|2025-08-19 01:30:00|1522.85|1520.85|1522.6|1520.6|1523.55|1521.55|1521.27|1519.27|0
1755567300000|2025-08-19 01:35:00|1522.48|1520.48|1521.11|1519.11|1522.72|1520.72|1521.11|1519.11|0
1755567600000|2025-08-19 01:40:00|1521.45|1519.45|1523.24|1521.24|1523.49|1521.49|1520.94|1518.94|0
1755567900000|2025-08-19 01:45:00|1522.89|1520.89|1522.29|1520.29|1523.7|1521.7|1521.87|1519.87|0
1755568200000|2025-08-19 01:50:00|1522.17|1520.17|1521.7|1519.7|1522.47|1520.47|1521.39|1519.39|0
1755568500000|2025-08-19 01:55:00|1521.81|1519.81|1520.99|1518.99|1521.85|1519.85|1520.71|1518.71|0
1755568800000|2025-08-19 02:00:00|1520.76|1518.76|1521.63|1519.63|1522.25|1520.25|1520.35|1518.35|0
1755569100000|2025-08-19 02:05:00|1521.6|1519.6|1521.6|1519.6|1522.22|1520.22|1520.35|1518.35|0
1755569400000|2025-08-19 02:10:00|1521.62|1519.62|1522.41|1520.41|1523.1|1521.1|1521.2|1519.2|0
1755569700000|2025-08-19 02:15:00|1522.54|1520.54|1520.36|1518.36|1522.54|1520.54|1519.87|1517.87|0
1755570000000|2025-08-19 02:20:00|1520.12|1518.12|1520.66|1518.66|1521.28|1519.28|1520.12|1518.12|0
1755570300000|2025-08-19 02:25:00|1520.19|1518.19|1520.5|1518.5|1520.89|1518.89|1519.17|1517.17|0
1755570600000|2025-08-19 02:30:00|1520.74|1518.74|1520.51|1518.51|1521.29|1519.29|1520.41|1518.41|0
1755570900000|2025-08-19 02:35:00|1520.75|1518.75|1521.85|1519.85|1521.97|1519.97|1520.43|1518.43|0
1755571200000|2025-08-19 02:40:00|1521.73|1519.73|1520.23|1518.23|1521.88|1519.88|1520.22|1518.22|0
1755571500000|2025-08-19 02:45:00|1520.11|1518.11|1519.26|1517.26|1520.26|1518.26|1518.81|1516.81|0
1755571800000|2025-08-19 02:50:00|1519.38|1517.38|1519.36|1517.36|1519.91|1517.91|1519.07|1517.07|0
1755572100000|2025-08-19 02:55:00|1519.11|1517.11|1517.78|1515.78|1519.11|1517.11|1517.52|1515.52|0
1755572400000|2025-08-19 03:00:00|1518.02|1516.02|1517.19|1515.19|1518.59|1516.59|1517.19|1515.19|0
1755572700000|2025-08-19 03:05:00|1516.95|1514.95|1517.72|1515.72|1517.97|1515.97|1516.95|1514.95|0
1755573000000|2025-08-19 03:10:00|1517.96|1515.96|1517.44|1515.44|1517.96|1515.96|1516.85|1514.85|0
1755573300000|2025-08-19 03:15:00|1517.33|1515.33|1518.15|1516.15|1518.5|1516.5|1517.09|1515.09|0
1755573600000|2025-08-19 03:20:00|1518.5|1516.5|1520.28|1518.28|1520.54|1518.54|1518.15|1516.15|0
1755573900000|2025-08-19 03:25:00|1520.51|1518.51|1522.66|1520.66|1522.66|1520.66|1520.35|1518.35|0
1755574200000|2025-08-19 03:30:00|1521.72|1519.72|1519.96|1517.96|1522.97|1520.97|1519.71|1517.71|0
1755574500000|2025-08-19 03:35:00|1520.19|1518.19|1517.41|1515.41|1520.22|1518.22|1517.34|1515.34|0
1755574800000|2025-08-19 03:40:00|1517.52|1515.52|1517.66|1515.66|1518.2|1516.2|1517.24|1515.24|0
1755575100000|2025-08-19 03:45:00|1517.43|1515.43|1516.58|1514.58|1517.7|1515.7|1516.36|1514.36|0
1755575400000|2025-08-19 03:50:00|1516.46|1514.46|1517.1|1515.1|1517.45|1515.45|1516.35|1514.35|0
1755575700000|2025-08-19 03:55:00|1517.21|1515.21|1517.44|1515.44|1518.16|1516.16|1516.87|1514.87|0
1755576000000|2025-08-19 04:00:00|1517.67|1515.67|1516.48|1514.48|1517.67|1515.67|1515.71|1513.71|0
1755576300000|2025-08-19 04:05:00|1516.24|1514.24|1515.99|1513.99|1516.36|1514.36|1515.49|1513.49|0
1755576600000|2025-08-19 04:10:00|1516.23|1514.23|1515.63|1513.63|1516.23|1514.23|1514.91|1512.91|0
1755576900000|2025-08-19 04:15:00|1515.51|1513.51|1515.56|1513.56|1515.95|1513.95|1514.97|1512.97|0
1755577200000|2025-08-19 04:20:00|1515.65|1513.65|1515.01|1513.01|1515.66|1513.66|1515.01|1513.01|0
1755577500000|2025-08-19 04:25:00|1514.77|1512.77|1514.04|1512.04|1515.01|1513.01|1513.49|1511.49|0
1755577800000|2025-08-19 04:30:00|1513.49|1511.49|1514.87|1512.87|1515.06|1513.06|1513.49|1511.49|0
1755578100000|2025-08-19 04:35:00|1514.75|1512.75|1515.33|1513.33|1515.44|1513.44|1514.3|1512.3|0
1755578400000|2025-08-19 04:40:00|1515.1|1513.1|1515.35|1513.35|1516.02|1514.02|1514.85|1512.85|0
1755578700000|2025-08-19 04:45:00|1515.48|1513.48|1515.91|1513.91|1515.92|1513.92|1515.37|1513.37|0
1755579000000|2025-08-19 04:50:00|1515.8|1513.8|1516.44|1514.44|1516.81|1514.81|1515.52|1513.52|0
1755579300000|2025-08-19 04:55:00|1516.42|1514.42|1516.29|1514.29|1516.61|1514.61|1515.89|1513.89|0
1755579600000|2025-08-19 05:00:00|1516.53|1514.53|1516.02|1514.02|1517.52|1515.52|1515.58|1513.58|0
1755579900000|2025-08-19 05:05:00|1516.14|1514.14|1514.24|1512.24|1516.53|1514.53|1514.1|1512.1|0
1755580200000|2025-08-19 05:10:00|1514.35|1512.35|1513.94|1511.94|1514.35|1512.35|1513.52|1511.52|0
1755580500000|2025-08-19 05:15:00|1513.86|1511.86|1514.03|1512.03|1514.5|1512.5|1513.86|1511.86|0
1755580800000|2025-08-19 05:20:00|1514.02|1512.02|1512.32|1510.32|1514.26|1512.26|1511.68|1509.68|0
1755581100000|2025-08-19 05:25:00|1512.36|1510.36|1513.05|1511.05|1513.4|1511.4|1512.26|1510.26|0
1755581400000|2025-08-19 05:30:00|1513.16|1511.16|1514.1|1512.1|1514.6|1512.6|1513.04|1511.04|0
1755581700000|2025-08-19 05:35:00|1513.87|1511.87|1512.22|1510.22|1513.87|1511.87|1511.7|1509.7|0
1755582000000|2025-08-19 05:40:00|1511.98|1509.98|1513.05|1511.05|1513.41|1511.41|1511.89|1509.89|0
1755582300000|2025-08-19 05:45:00|1513.17|1511.17|1513.27|1511.27|1513.49|1511.49|1511.6|1509.6|0
1755582600000|2025-08-19 05:50:00|1513.01|1511.01|1511.97|1509.97|1513.25|1511.25|1511.7|1509.7|0
1755582900000|2025-08-19 05:55:00|1512.03|1510.03|1512.47|1510.47|1512.47|1510.47|1511.66|1509.66|0
1755583200000|2025-08-19 06:00:00|1512.1|1510.1|1514.35|1512.35|1514.67|1512.67|1512.06|1510.06|0
1755583500000|2025-08-19 06:05:00|1514.47|1512.47|1514.12|1512.12|1514.55|1512.55|1513.39|1511.39|0
1755583800000|2025-08-19 06:10:00|1514.23|1512.23|1514.19|1512.19|1514.72|1512.72|1513.8|1511.8|0
1755584100000|2025-08-19 06:15:00|1513.95|1511.95|1514.26|1512.26|1514.71|1512.71|1512.7|1510.7|0
1755584400000|2025-08-19 06:20:00|1514.49|1512.49|1515.34|1513.34|1515.37|1513.37|1513.99|1511.99|0
1755584700000|2025-08-19 06:25:00|1515.45|1513.45|1515.38|1513.38|1515.84|1513.84|1515.02|1513.02|0
1755585000000|2025-08-19 06:30:00|1515.53|1513.53|1515.75|1513.75|1515.77|1513.77|1514.91|1512.91|0
1755585300000|2025-08-19 06:35:00|1515.65|1513.65|1515.7|1513.7|1516.49|1514.49|1515.51|1513.51|0
1755585600000|2025-08-19 06:40:00|1516.08|1514.08|1515.5|1513.5|1516.08|1514.08|1515.03|1513.03|0
1755585900000|2025-08-19 06:45:00|1515.47|1513.47|1515.32|1513.32|1515.79|1513.79|1515.04|1513.04|0
1755586200000|2025-08-19 06:50:00|1515.48|1513.48|1515.99|1513.99|1516.18|1514.18|1515.33|1513.33|0
1755586500000|2025-08-19 06:55:00|1516.01|1514.01|1515.97|1513.97|1517.25|1515.25|1515.6|1513.6|0
1755586800000|2025-08-19 07:00:00|1516.55|1514.55|1518.65|1516.65|1518.71|1516.71|1516.32|1514.32|0
1755587100000|2025-08-19 07:05:00|1518.29|1516.29|1516.86|1514.86|1518.3|1516.3|1516.48|1514.48|0
1755587400000|2025-08-19 07:10:00|1517.09|1515.09|1516.23|1514.23|1517.09|1515.09|1515.81|1513.81|0
1755587700000|2025-08-19 07:15:00|1516.11|1514.11|1517.45|1515.45|1517.86|1515.86|1516.11|1514.11|0
1755588000000|2025-08-19 07:20:00|1517.52|1515.52|1516.58|1514.58|1517.63|1515.63|1516.25|1514.25|0
1755588300000|2025-08-19 07:25:00|1516.34|1514.34|1515.86|1513.86|1516.66|1514.66|1515.24|1513.24|0
1755588600000|2025-08-19 07:30:00|1515.62|1513.62|1514.81|1512.81|1516.02|1514.02|1514.13|1512.13|0
1755588900000|2025-08-19 07:35:00|1514.58|1512.58|1515.46|1513.46|1515.63|1513.63|1514.1|1512.1|0
1755589200000|2025-08-19 07:40:00|1515.66|1513.66|1517.06|1515.06|1517.91|1515.91|1515.46|1513.46|0
1755589500000|2025-08-19 07:45:00|1517.17|1515.17|1517.93|1515.93|1518.01|1516.01|1516.43|1514.43|0
1755589800000|2025-08-19 07:50:00|1518.04|1516.04|1517.57|1515.57|1518.04|1516.04|1516.87|1514.87|0
1755590100000|2025-08-19 07:55:00|1517.68|1515.68|1517.51|1515.51|1517.8|1515.8|1516.85|1514.85|0
1755590400000|2025-08-19 08:00:00|1517.74|1515.74|1519.39|1517.39|1520.14|1518.14|1517.51|1515.51|0
1755590700000|2025-08-19 08:05:00|1519.16|1517.16|1517.78|1515.78|1519.28|1517.28|1517.38|1515.38|0
1755591000000|2025-08-19 08:10:00|1517.54|1515.54|1516.45|1514.45|1517.95|1515.95|1515.31|1513.31|0
1755591300000|2025-08-19 08:15:00|1516.79|1514.79|1516.52|1514.52|1516.84|1514.84|1515.35|1513.35|0
1755591600000|2025-08-19 08:20:00|1516.29|1514.29|1517.67|1515.67|1518.26|1516.26|1515.8|1513.8|0
1755591900000|2025-08-19 08:25:00|1517.7|1515.7|1518.72|1516.72|1519.03|1517.03|1517.5|1515.5|0
1755592200000|2025-08-19 08:30:00|1518.83|1516.83|1518.75|1516.75|1519.03|1517.03|1518.3|1516.3|0
1755592500000|2025-08-19 08:35:00|1518.86|1516.86|1518.02|1516.02|1519.15|1517.15|1517.83|1515.83|0
1755592800000|2025-08-19 08:40:00|1518.48|1516.48|1519.57|1517.57|1519.77|1517.77|1518.45|1516.45|0
1755593100000|2025-08-19 08:45:00|1519.61|1517.61|1520.84|1518.84|1520.84|1518.84|1519.6|1517.6|0
1755593400000|2025-08-19 08:50:00|1520.75|1518.75|1521.24|1519.24|1521.24|1519.24|1520.72|1518.72|0
1755593700000|2025-08-19 08:55:00|1521.38|1519.38|1521.08|1519.08|1521.74|1519.74|1520.9|1518.9|0
1755594000000|2025-08-19 09:00:00|1521.22|1519.22|1521.33|1519.33|1521.58|1519.58|1520.92|1518.92|0
1755594300000|2025-08-19 09:05:00|1521.28|1519.28|1522.45|1520.45|1522.45|1520.45|1521.07|1519.07|0
1755594600000|2025-08-19 09:10:00|1522.68|1520.68|1521.65|1519.65|1523.09|1521.09|1521.43|1519.43|0
1755594900000|2025-08-19 09:15:00|1521.68|1519.68|1522.9|1520.9|1523.06|1521.06|1521.45|1519.45|0
1755595200000|2025-08-19 09:20:00|1522.91|1520.91|1523.56|1521.56|1524.59|1522.59|1522.67|1520.67|0
1755595500000|2025-08-19 09:25:00|1523.32|1521.32|1524.74|1522.74|1525.06|1523.06|1523.32|1521.32|0
1755595800000|2025-08-19 09:30:00|1524.98|1522.98|1524.38|1522.38|1524.98|1522.98|1523.75|1521.75|0
1755596100000|2025-08-19 09:35:00|1524.25|1522.25|1524.17|1522.17|1524.59|1522.59|1523.97|1521.97|0
1755596400000|2025-08-19 09:40:00|1523.86|1521.86|1523.13|1521.13|1524.09|1522.09|1522.86|1520.86|0
1755596700000|2025-08-19 09:45:00|1523.11|1521.11|1522.88|1520.88|1523.52|1521.52|1522.65|1520.65|0
1755597000000|2025-08-19 09:50:00|1522.97|1520.97|1522.8|1520.8|1523.27|1521.27|1521.95|1519.95|0
1755597300000|2025-08-19 09:55:00|1522.52|1520.52|1522.07|1520.07|1523.13|1521.13|1521.55|1519.55|0
1755597600000|2025-08-19 10:00:00|1519.96|1517.96|1520.91|1518.91|1521.2|1519.2|1518.06|1516.06|0
1755597900000|2025-08-19 10:05:00|1521.03|1519.03|1520.44|1518.44|1521.32|1519.32|1520.02|1518.02|0
1755598200000|2025-08-19 10:10:00|1520.21|1518.21|1520.22|1518.22|1520.79|1518.79|1519.78|1517.78|0
1755598500000|2025-08-19 10:15:00|1520.47|1518.47|1519.86|1517.86|1521.01|1519.01|1518.85|1516.85|0
1755598800000|2025-08-19 10:20:00|1519.73|1517.73|1519.79|1517.79|1520.97|1518.97|1519.36|1517.36|0
1755599100000|2025-08-19 10:25:00|1519.77|1517.77|1520.53|1518.53|1520.77|1518.77|1519.72|1517.72|0
1755599400000|2025-08-19 10:30:00|1520.3|1518.3|1519.96|1517.96|1521.02|1519.02|1519.41|1517.41|0
1755599700000|2025-08-19 10:35:00|1519.73|1517.73|1520.46|1518.46|1520.56|1518.56|1519.59|1517.59|0
1755600000000|2025-08-19 10:40:00|1520.22|1518.22|1519.9|1517.9|1520.71|1518.71|1518.16|1516.16|0
1755600300000|2025-08-19 10:45:00|1519.98|1517.98|1519.64|1517.64|1520.27|1518.27|1518.28|1516.28|0
1755600600000|2025-08-19 10:50:00|1519.4|1517.4|1517.99|1515.99|1519.64|1517.64|1516.38|1514.38|0
1755600900000|2025-08-19 10:55:00|1517.95|1515.95|1517.79|1515.79|1518.79|1516.79|1516.77|1514.77|0
1755601200000|2025-08-19 11:00:00|1518.02|1516.02|1518.66|1516.66|1519.63|1517.63|1518.02|1516.02|0
1755601500000|2025-08-19 11:05:00|1518.43|1516.43|1518.1|1516.1|1519.06|1517.06|1517.48|1515.48|0
1755601800000|2025-08-19 11:10:00|1518.15|1516.15|1518.93|1516.93|1519.47|1517.47|1518.05|1516.05|0
1755602100000|2025-08-19 11:15:00|1519.16|1517.16|1519.56|1517.56|1519.7|1517.7|1518.53|1516.53|0
1755602400000|2025-08-19 11:20:00|1519.55|1517.55|1519.34|1517.34|1520.06|1518.06|1519|1517|0
1755602700000|2025-08-19 11:25:00|1519.32|1517.32|1519.11|1517.11|1519.83|1517.83|1519.06|1517.06|0
1755603000000|2025-08-19 11:30:00|1518.87|1516.87|1518.01|1516.01|1519.49|1517.49|1517.76|1515.76|0
1755603300000|2025-08-19 11:35:00|1518.14|1516.14|1519.09|1517.09|1519.59|1517.59|1518.08|1516.08|0
1755603600000|2025-08-19 11:40:00|1518.59|1516.59|1519.12|1517.12|1519.45|1517.45|1518.07|1516.07|0
1755603900000|2025-08-19 11:45:00|1519.11|1517.11|1522.96|1520.96|1522.96|1520.96|1519.11|1517.11|0
1755604200000|2025-08-19 11:50:00|1523.2|1521.2|1522.74|1520.74|1523.78|1521.78|1522.33|1520.33|0
1755604500000|2025-08-19 11:55:00|1522.5|1520.5|1523.83|1521.83|1523.87|1521.87|1522.49|1520.49|0
1755604800000|2025-08-19 12:00:00|1523.6|1521.6|1520.92|1518.92|1523.6|1521.6|1520.92|1518.92|0
1755605100000|2025-08-19 12:05:00|1521.04|1519.04|1520.02|1518.02|1522.08|1520.08|1518.82|1516.82|0
1755605400000|2025-08-19 12:10:00|1519.79|1517.79|1522.1|1520.1|1522.22|1520.22|1519.79|1517.79|0
1755605700000|2025-08-19 12:15:00|1522.34|1520.34|1521.85|1519.85|1522.63|1520.63|1520.91|1518.91|0
1755606000000|2025-08-19 12:20:00|1521.62|1519.62|1522.52|1520.52|1522.81|1520.81|1521.38|1519.38|0
1755606300000|2025-08-19 12:25:00|1522.29|1520.29|1523.64|1521.64|1524.73|1522.73|1522.29|1520.29|0
1755606600000|2025-08-19 12:30:00|1523.76|1521.76|1522.55|1520.55|1524.62|1522.62|1522.24|1520.24|0
1755606900000|2025-08-19 12:35:00|1522.78|1520.78|1524.51|1522.51|1524.67|1522.67|1522.78|1520.78|0
1755607200000|2025-08-19 12:40:00|1524.27|1522.27|1523.83|1521.83|1524.64|1522.64|1523.51|1521.51|0
1755607500000|2025-08-19 12:45:00|1523.8|1521.8|1520.81|1518.81|1523.8|1521.8|1520.75|1518.75|0
1755607800000|2025-08-19 12:50:00|1520.58|1518.58|1520.41|1518.41|1520.94|1518.94|1519.17|1517.17|0
1755608100000|2025-08-19 12:55:00|1520.36|1518.36|1519.8|1517.8|1521.47|1519.47|1519.8|1517.8|0
1755608400000|2025-08-19 13:00:00|1520.04|1518.04|1521.62|1519.62|1521.88|1519.88|1519.38|1517.38|0
1755608700000|2025-08-19 13:05:00|1521.15|1519.15|1519.17|1517.17|1521.4|1519.4|1518.5|1516.5|0
1755609000000|2025-08-19 13:10:00|1519.12|1517.12|1518.91|1516.91|1519.79|1517.79|1518.34|1516.34|0
1755609300000|2025-08-19 13:15:00|1519.14|1517.14|1519.48|1517.48|1520.48|1518.48|1519.08|1517.08|0
1755609600000|2025-08-19 13:20:00|1519.4|1517.4|1520.39|1518.39|1520.72|1518.72|1519.17|1517.17|0
1755609900000|2025-08-19 13:25:00|1520.15|1518.15|1520.83|1518.83|1521.07|1519.07|1520.15|1518.15|0
1755610200000|2025-08-19 13:30:00|1522.4|1520.4|1513.75|1511.75|1523.46|1521.46|1512.12|1510.12|0
1755610500000|2025-08-19 13:35:00|1513.29|1511.29|1517.97|1515.97|1519.28|1517.28|1513.05|1511.05|0
1755610800000|2025-08-19 13:40:00|1517.73|1515.73|1519.44|1517.44|1524.77|1522.77|1517.26|1515.26|0
1755611100000|2025-08-19 13:45:00|1518.97|1516.97|1517.01|1515.01|1518.97|1516.97|1515.08|1513.08|0
1755611400000|2025-08-19 13:50:00|1516.78|1514.78|1521.43|1519.43|1522.27|1520.27|1514.96|1512.96|0
1755611700000|2025-08-19 13:55:00|1521.67|1519.67|1519.86|1517.86|1522.84|1520.84|1519.62|1517.62|0
1755612000000|2025-08-19 14:00:00|1520.09|1518.09|1531.48|1529.48|1531.7|1529.7|1520.09|1518.09|0
1755612300000|2025-08-19 14:05:00|1531.24|1529.24|1530.67|1528.67|1531.58|1529.58|1527.64|1525.64|0
1755612600000|2025-08-19 14:10:00|1530.9|1528.9|1527.65|1525.65|1531.72|1529.72|1526.9|1524.9|0
1755612900000|2025-08-19 14:15:00|1528.01|1526.01|1528.79|1526.79|1529.6|1527.6|1526.46|1524.46|0
1755613200000|2025-08-19 14:20:00|1529.03|1527.03|1528.84|1526.84|1529.89|1527.89|1527.22|1525.22|0
1755613500000|2025-08-19 14:25:00|1529.54|1527.54|1521.47|1519.47|1529.54|1527.54|1519.75|1517.75|0
1755613800000|2025-08-19 14:30:00|1521|1519|1524.37|1522.37|1526.15|1524.15|1519.42|1517.42|0
1755614100000|2025-08-19 14:35:00|1524.48|1522.48|1518.32|1516.32|1524.61|1522.61|1517.66|1515.66|0
1755614400000|2025-08-19 14:40:00|1518.78|1516.78|1514.31|1512.31|1519.36|1517.36|1511.41|1509.41|0
1755614700000|2025-08-19 14:45:00|1513.84|1511.84|1510.63|1508.63|1514.46|1512.46|1508.39|1506.39|0
1755615000000|2025-08-19 14:50:00|1510.86|1508.86|1512.68|1510.68|1512.79|1510.79|1508.9|1506.9|0
1755615300000|2025-08-19 14:55:00|1512.21|1510.21|1504.36|1502.36|1516.59|1514.59|1504.36|1502.36|0
1755615600000|2025-08-19 15:00:00|1504.6|1502.6|1505.52|1503.52|1508.37|1506.37|1497.39|1495.39|0
1755615900000|2025-08-19 15:05:00|1505.28|1503.28|1505.54|1503.54|1508.59|1506.59|1500.59|1498.59|0
1755616200000|2025-08-19 15:10:00|1505.42|1503.42|1505.95|1503.95|1507.49|1505.49|1501.26|1499.26|0
1755616500000|2025-08-19 15:15:00|1506.18|1504.18|1508.15|1506.15|1508.26|1506.26|1504.18|1502.18|0
1755616800000|2025-08-19 15:20:00|1507.92|1505.92|1504.27|1502.27|1510.27|1508.27|1503.62|1501.62|0
1755617100000|2025-08-19 15:25:00|1504.03|1502.03|1508.09|1506.09|1508.77|1506.77|1503.22|1501.22|0
1755617400000|2025-08-19 15:30:00|1507.62|1505.62|1510.04|1508.04|1510.29|1508.29|1507.15|1505.15|0
1755617700000|2025-08-19 15:35:00|1510.27|1508.27|1505.77|1503.77|1510.97|1508.97|1504.75|1502.75|0
1755618000000|2025-08-19 15:40:00|1505.54|1503.54|1505.23|1503.23|1507.08|1505.08|1501.96|1499.96|0
1755618300000|2025-08-19 15:45:00|1505.46|1503.46|1505.66|1503.66|1506.41|1504.41|1502.85|1500.85|0
1755618600000|2025-08-19 15:50:00|1505.42|1503.42|1499.93|1497.93|1505.42|1503.42|1499.46|1497.46|0
1755618900000|2025-08-19 15:55:00|1500.4|1498.4|1500.02|1498.02|1501.92|1499.92|1498.87|1496.87|0
1755619200000|2025-08-19 16:00:00|1500.25|1498.25|1500.68|1498.68|1503.18|1501.18|1500.25|1498.25|0
1755619500000|2025-08-19 16:05:00|1500.92|1498.92|1496.74|1494.74|1501.38|1499.38|1495.73|1493.73|0
1755619800000|2025-08-19 16:10:00|1496.98|1494.98|1495.05|1493.05|1497.75|1495.75|1494.55|1492.55|0
1755620100000|2025-08-19 16:15:00|1495.52|1493.52|1498.12|1496.12|1499.73|1497.73|1495.21|1493.21|0
1755620400000|2025-08-19 16:20:00|1498.07|1496.07|1499.1|1497.1|1501.01|1499.01|1497.36|1495.36|0
1755620700000|2025-08-19 16:25:00|1499.33|1497.33|1496.28|1494.28|1500.25|1498.25|1493.6|1491.6|0
1755621000000|2025-08-19 16:30:00|1496.05|1494.05|1496.95|1494.95|1497.51|1495.51|1494.19|1492.19|0
1755621300000|2025-08-19 16:35:00|1497.19|1495.19|1494|1492|1501.61|1499.61|1493.44|1491.44|0
1755621600000|2025-08-19 16:40:00|1493.77|1491.77|1490.7|1488.7|1494|1492|1489.64|1487.64|0
1755621900000|2025-08-19 16:45:00|1490.94|1488.94|1490.5|1488.5|1493.36|1491.36|1486.84|1484.84|0
1755622200000|2025-08-19 16:50:00|1490.03|1488.03|1489.87|1487.87|1493.22|1491.22|1488.35|1486.35|0
1755622500000|2025-08-19 16:55:00|1489.98|1487.98|1489.68|1487.68|1493.8|1491.8|1484.97|1482.97|0
1755622800000|2025-08-19 17:00:00|1490.15|1488.15|1486.63|1484.63|1490.65|1488.65|1484.45|1482.45|0
1755623100000|2025-08-19 17:05:00|1486.86|1484.86|1482.77|1480.77|1487.66|1485.66|1482.09|1480.09|0
1755623400000|2025-08-19 17:10:00|1483.01|1481.01|1488.62|1486.62|1488.62|1486.62|1481.14|1479.14|0
1755623700000|2025-08-19 17:15:00|1488.85|1486.85|1485.51|1483.51|1488.96|1486.96|1483.91|1481.91|0
1755624000000|2025-08-19 17:20:00|1485.28|1483.28|1488.01|1486.01|1490.09|1488.09|1484.85|1482.85|0
1755624300000|2025-08-19 17:25:00|1488.24|1486.24|1490.39|1488.39|1491.88|1489.88|1488.01|1486.01|0
1755624600000|2025-08-19 17:30:00|1489.92|1487.92|1491.01|1489.01|1492.14|1490.14|1489.83|1487.83|0
1755624900000|2025-08-19 17:35:00|1491.24|1489.24|1491.99|1489.99|1493.65|1491.65|1491.17|1489.17|0
1755625200000|2025-08-19 17:40:00|1491.75|1489.75|1492.28|1490.28|1493.71|1491.71|1491.75|1489.75|0
1755625500000|2025-08-19 17:45:00|1492.34|1490.34|1490.93|1488.93|1493.51|1491.51|1489.56|1487.56|0
1755625800000|2025-08-19 17:50:00|1491.16|1489.16|1491.01|1489.01|1492.89|1490.89|1490.17|1488.17|0
1755626100000|2025-08-19 17:55:00|1490.9|1488.9|1490.77|1488.77|1493.26|1491.26|1490.5|1488.5|0
1755626400000|2025-08-19 18:00:00|1491|1489|1485.38|1483.38|1492.22|1490.22|1482.55|1480.55|0
1755626700000|2025-08-19 18:05:00|1485.62|1483.62|1490.26|1488.26|1490.26|1488.26|1483.15|1481.15|0
1755627000000|2025-08-19 18:10:00|1489.79|1487.79|1485.7|1483.7|1490.49|1488.49|1485.7|1483.7|0
1755627300000|2025-08-19 18:15:00|1485.36|1483.36|1484.62|1482.62|1486.44|1484.44|1482.51|1480.51|0
1755627600000|2025-08-19 18:20:00|1484.15|1482.15|1484.22|1482.22|1485.43|1483.43|1482.21|1480.21|0
1755627900000|2025-08-19 18:25:00|1483.99|1481.99|1484.73|1482.73|1486.47|1484.47|1483.17|1481.17|0
1755628200000|2025-08-19 18:30:00|1484.86|1482.86|1482.82|1480.82|1488.16|1486.16|1482.59|1480.59|0
1755628500000|2025-08-19 18:35:00|1483.05|1481.05|1482.13|1480.13|1483.86|1481.86|1481.29|1479.29|0
1755628800000|2025-08-19 18:40:00|1482.37|1480.37|1482.76|1480.76|1484.73|1482.73|1480.65|1478.65|0
1755629100000|2025-08-19 18:45:00|1483.21|1481.21|1482.09|1480.09|1483.75|1481.75|1481.69|1479.69|0
1755629400000|2025-08-19 18:50:00|1482.34|1480.34|1485.51|1483.51|1485.51|1483.51|1480.23|1478.23|0
1755629700000|2025-08-19 18:55:00|1485.26|1483.26|1485.02|1483.02|1486.45|1484.45|1483.67|1481.67|0
1755630000000|2025-08-19 19:00:00|1484.09|1482.09|1479.1|1477.1|1484.32|1482.32|1475.47|1473.47|0
1755630300000|2025-08-19 19:05:00|1478.86|1476.86|1481.91|1479.91|1482.91|1480.91|1478.86|1476.86|0
1755630600000|2025-08-19 19:10:00|1481.45|1479.45|1480.88|1478.88|1482.86|1480.86|1480.41|1478.41|0
1755630900000|2025-08-19 19:15:00|1480.81|1478.81|1481.66|1479.66|1482.08|1480.08|1478.07|1476.07|0
1755631200000|2025-08-19 19:20:00|1481.42|1479.42|1486.07|1484.07|1486.07|1484.07|1480.72|1478.72|0
1755631500000|2025-08-19 19:25:00|1485.61|1483.61|1485.61|1483.61|1485.76|1483.76|1484.3|1482.3|0
1755631800000|2025-08-19 19:30:00|1485.62|1483.62|1486.53|1484.53|1487.91|1485.91|1485.23|1483.23|0
1755632100000|2025-08-19 19:35:00|1486.41|1484.41|1485.94|1483.94|1487.18|1485.18|1484.09|1482.09|0
1755632400000|2025-08-19 19:40:00|1486.17|1484.17|1487.26|1485.26|1487.46|1485.46|1485.37|1483.37|0
1755632700000|2025-08-19 19:45:00|1487.49|1485.49|1485.04|1483.04|1487.78|1485.78|1484.19|1482.19|0
1755633000000|2025-08-19 19:50:00|1484.1|1482.1|1481.52|1479.52|1487.32|1485.32|1480.67|1478.67|0
1755633300000|2025-08-19 19:55:00|1483.15|1481.15|1490.79|1488.79|1491.73|1489.73|1481.66|1479.66|0
1755633600000|2025-08-19 20:00:00|1490.56|1488.56|1493.34|1491.34|1496.5|1494.5|1489.94|1487.94|0
1755633900000|2025-08-19 20:05:00|1493.49|1491.49|1493.88|1491.88|1494.31|1492.31|1492.95|1490.95|0
1755634200000|2025-08-19 20:10:00|1493.65|1491.65|1492.41|1490.41|1493.88|1491.88|1491.84|1489.84|0
1755634500000|2025-08-19 20:15:00|1492.18|1490.18|1493.02|1491.02|1493.32|1491.32|1491.76|1489.76|0
1755634800000|2025-08-19 20:20:00|1493.07|1491.07|1492.09|1490.09|1493.62|1491.62|1491.95|1489.95|0
1755635100000|2025-08-19 20:25:00|1492.24|1490.24|1493.71|1491.71|1494.16|1492.16|1492.09|1490.09|0
1755635400000|2025-08-19 20:30:00|1493.75|1491.75|1492.4|1490.4|1493.75|1491.75|1492.4|1490.4|0
1755635700000|2025-08-19 20:35:00|1492.16|1490.16|1492.39|1490.39|1492.66|1490.66|1491.44|1489.44|0
1755636000000|2025-08-19 20:40:00|1492.62|1490.62|1492.39|1490.39|1492.62|1490.62|1491.22|1489.22|0
1755636300000|2025-08-19 20:45:00|1492.16|1490.16|1493.31|1491.31|1493.31|1491.31|1491.96|1489.96|0
1755636600000|2025-08-19 20:50:00|1493.08|1491.08|1492.98|1490.98|1493.68|1491.68|1492.91|1490.91|0
1755636900000|2025-08-19 20:55:00|1493.38|1490.58|1494|1491.2|1494.08|1491.28|1493.15|1490.35|0
1755637200000|2025-08-19 21:00:00|1493.29|1490.49|1493.8|1491|1493.89|1491.09|1493.29|1490.49|0
1755637500000|2025-08-19 21:05:00|1493.85|1491.05|1493.88|1491.08|1494.06|1491.26|1493.29|1490.49|0
1755637800000|2025-08-19 21:10:00|1493.8|1491|1493.42|1490.62|1493.8|1491|1492.99|1490.19|0
1755638100000|2025-08-19 21:15:00|1493.46|1490.66|1493.88|1491.08|1493.88|1491.08|1493.46|1490.66|0
1755638400000|2025-08-19 21:20:00|1493.93|1491.13|1494.06|1491.26|1494.14|1491.34|1493.88|1491.08|0
1755638700000|2025-08-19 21:25:00|1493.8|1491|1493.03|1490.23|1493.8|1491|1492.98|1490.18|0
1755639000000|2025-08-19 21:30:00|1492.98|1490.18|1492.94|1490.14|1492.98|1490.18|1492.77|1489.97|0
1755639300000|2025-08-19 21:35:00|1492.81|1490.01|1492.73|1489.93|1492.81|1490.01|1492.48|1489.68|0
1755639600000|2025-08-19 21:40:00|1492.52|1489.72|1492.01|1489.21|1492.81|1490.01|1491.23|1488.43|0
1755639900000|2025-08-19 21:45:00|1492.03|1489.23|1492.01|1489.21|1492.85|1490.05|1491.91|1489.11|0
1755640200000|2025-08-19 21:50:00|1491.96|1489.16|1491.55|1488.75|1491.96|1489.16|1491.49|1488.69|0
1755640500000|2025-08-19 21:55:00|1491.61|1488.81|1491.44|1488.64|1492.13|1489.33|1491.31|1488.51|0
1755640800000|2025-08-19 22:00:00|1491.86|1489.06|1494.89|1492.09|1495.94|1493.14|1491.27|1488.47|0
1755641100000|2025-08-19 22:05:00|1495.13|1492.33|1494.77|1491.97|1495.47|1492.67|1493.02|1490.22|0
1755641400000|2025-08-19 22:10:00|1494.89|1492.09|1491.85|1489.05|1495.59|1492.79|1491.85|1489.05|0
1755641700000|2025-08-19 22:15:00|1492.09|1489.29|1493.02|1490.22|1493.25|1490.45|1491.26|1488.46|0
1755642000000|2025-08-19 22:20:00|1492.9|1490.1|1491.85|1489.05|1492.9|1490.1|1491.38|1488.58|0
1755642300000|2025-08-19 22:25:00|1491.73|1488.93|1489.98|1487.18|1491.73|1488.93|1489.51|1486.71|0
1755642600000|2025-08-19 22:30:00|1490.21|1487.41|1491.62|1488.82|1492.55|1489.75|1489.63|1486.83|0
1755642900000|2025-08-19 22:35:00|1491.38|1488.58|1491.61|1488.81|1492.32|1489.52|1490.79|1487.99|0
1755643200000|2025-08-19 22:40:00|1491.85|1489.05|1491.61|1488.81|1491.85|1489.05|1490.91|1488.11|0
1755643500000|2025-08-19 22:45:00|1491.38|1488.58|1491.38|1488.58|1492.08|1489.28|1490.68|1487.88|0
1755643800000|2025-08-19 22:50:00|1491.61|1488.81|1493.01|1490.21|1493.36|1490.56|1491.61|1488.81|0
1755644100000|2025-08-19 22:55:00|1492.78|1489.98|1491.14|1488.34|1492.89|1490.09|1490.91|1488.11|0
1755644400000|2025-08-19 23:00:00|1491.26|1488.46|1491.61|1488.81|1492.31|1489.51|1490.91|1488.11|0
1755644700000|2025-08-19 23:05:00|1491.49|1488.69|1491.49|1488.69|1493.01|1490.21|1491.14|1488.34|0
1755645000000|2025-08-19 23:10:00|1491.72|1488.92|1491.14|1488.34|1491.84|1489.04|1490.67|1487.87|0
1755645300000|2025-08-19 23:15:00|1491.25|1488.45|1489.38|1486.58|1491.37|1488.57|1489.27|1486.47|0
1755645600000|2025-08-19 23:20:00|1489.5|1486.7|1485.65|1482.85|1489.74|1486.94|1483.9|1481.1|0
1755645900000|2025-08-19 23:25:00|1485.88|1483.08|1488.57|1485.77|1489.04|1486.24|1485.53|1482.73|0
1755646200000|2025-08-19 23:30:00|1488.33|1485.53|1486.7|1483.9|1488.8|1486|1485.88|1483.08|0
1755646500000|2025-08-19 23:35:00|1486.81|1484.01|1486.93|1484.13|1487.28|1484.48|1486.46|1483.66|0
1755646800000|2025-08-19 23:40:00|1486.7|1483.9|1487.04|1484.24|1487.87|1485.07|1486.23|1483.43|0
1755647100000|2025-08-19 23:45:00|1487.16|1484.36|1486.23|1483.43|1487.74|1484.94|1486.23|1483.43|0
1755647400000|2025-08-19 23:50:00|1486.34|1483.54|1487.04|1484.24|1487.63|1484.83|1484.59|1481.79|0
1755647700000|2025-08-19 23:55:00|1487.16|1484.36|1486.23|1483.43|1487.39|1484.59|1485.29|1482.49|0
1755648000000|2025-08-20 00:00:00|1485.99|1483.19|1485.99|1483.19|1486.93|1484.13|1484.59|1481.79|0
1755648300000|2025-08-20 00:05:00|1485.76|1482.96|1485.06|1482.26|1486.46|1483.66|1484.94|1482.14|0
1755648600000|2025-08-20 00:10:00|1484.82|1482.02|1484.36|1481.56|1486.34|1483.54|1483.53|1480.73|0
1755648900000|2025-08-20 00:15:00|1484.12|1481.32|1485.19|1483.19|1485.52|1483.52|1482.92|1480.86|0
1755649200000|2025-08-20 00:20:00|1484.96|1482.96|1483.93|1481.93|1486.42|1484.42|1483.89|1481.89|0
1755649500000|2025-08-20 00:25:00|1484.16|1482.16|1484.58|1482.58|1485.05|1483.05|1482.83|1480.83|0
1755649800000|2025-08-20 00:30:00|1484.69|1482.69|1484.35|1482.35|1485.3|1483.3|1483.74|1481.74|0
1755650100000|2025-08-20 00:35:00|1484.47|1482.47|1483.22|1481.22|1484.47|1482.47|1483.08|1481.08|0
1755650400000|2025-08-20 00:40:00|1483.69|1481.69|1482.24|1480.24|1483.91|1481.91|1481.93|1479.93|0
1755650700000|2025-08-20 00:45:00|1482.35|1480.35|1484.42|1482.42|1485.36|1483.36|1482.1|1480.1|0
1755651000000|2025-08-20 00:50:00|1484.54|1482.54|1485.46|1483.46|1486.03|1484.03|1484.54|1482.54|0
1755651300000|2025-08-20 00:55:00|1485.34|1483.34|1484.03|1482.03|1485.62|1483.62|1483.46|1481.46|0
1755651600000|2025-08-20 01:00:00|1484.26|1482.26|1485.73|1483.73|1486.15|1484.15|1484.22|1482.22|0
1755651900000|2025-08-20 01:05:00|1485.96|1483.96|1482.73|1480.73|1486.06|1484.06|1482.73|1480.73|0
1755652200000|2025-08-20 01:10:00|1483.19|1481.19|1481.73|1479.73|1483.27|1481.27|1480.98|1478.98|0
1755652500000|2025-08-20 01:15:00|1481.84|1479.84|1481.4|1479.4|1482.52|1480.52|1480.76|1478.76|0
1755652800000|2025-08-20 01:20:00|1481.17|1479.17|1480.92|1478.92|1482.23|1480.23|1480.51|1478.51|0
1755653100000|2025-08-20 01:25:00|1480.8|1478.8|1479.94|1477.94|1481.44|1479.44|1479.55|1477.55|0
1755653400000|2025-08-20 01:30:00|1480.05|1478.05|1479.55|1477.55|1480.99|1478.99|1478.9|1476.9|0
1755653700000|2025-08-20 01:35:00|1479.31|1477.31|1478.56|1476.56|1479.89|1477.89|1478.33|1476.33|0
1755654000000|2025-08-20 01:40:00|1478.33|1476.33|1478.2|1476.2|1479.94|1477.94|1477.28|1475.28|0
1755654300000|2025-08-20 01:45:00|1478.09|1476.09|1479.24|1477.24|1479.74|1477.74|1477.65|1475.65|0
1755654600000|2025-08-20 01:50:00|1479.12|1477.12|1480.47|1478.47|1480.89|1478.89|1479.03|1477.03|0
1755654900000|2025-08-20 01:55:00|1480.23|1478.23|1478.47|1476.47|1480.56|1478.56|1477.67|1475.67|0
1755655200000|2025-08-20 02:00:00|1478.24|1476.24|1476.36|1474.36|1478.62|1476.62|1475.65|1473.65|0
1755655500000|2025-08-20 02:05:00|1476.48|1474.48|1478.73|1476.73|1479.08|1477.08|1475.29|1473.29|0
1755655800000|2025-08-20 02:10:00|1478.62|1476.62|1479.12|1477.12|1479.52|1477.52|1477.85|1475.85|0
1755656100000|2025-08-20 02:15:00|1479.24|1477.24|1479.57|1477.57|1479.96|1477.96|1478.41|1476.41|0
1755656400000|2025-08-20 02:20:00|1479.68|1477.68|1478.9|1476.9|1479.79|1477.79|1478.49|1476.49|0
1755656700000|2025-08-20 02:25:00|1479.14|1477.14|1479.62|1477.62|1480.33|1478.33|1478.89|1476.89|0
1755657000000|2025-08-20 02:30:00|1479.73|1477.73|1479.61|1477.61|1480.85|1478.85|1478.71|1476.71|0
1755657300000|2025-08-20 02:35:00|1479.6|1477.6|1479.62|1477.62|1480.35|1478.35|1479.03|1477.03|0
1755657600000|2025-08-20 02:40:00|1479.4|1477.4|1479.3|1477.3|1480.02|1478.02|1479.03|1477.03|0
1755657900000|2025-08-20 02:45:00|1479.53|1477.53|1479.69|1477.69|1480.52|1478.52|1479.3|1477.3|0
1755658200000|2025-08-20 02:50:00|1479.98|1477.98|1480.19|1478.19|1480.8|1478.8|1479.47|1477.47|0
1755658500000|2025-08-20 02:55:00|1479.96|1477.96|1479.55|1477.55|1480|1478|1478.84|1476.84|0
1755658800000|2025-08-20 03:00:00|1479.31|1477.31|1479.13|1477.13|1480.1|1478.1|1478.52|1476.52|0
1755659100000|2025-08-20 03:05:00|1478.91|1476.91|1476.72|1474.72|1478.91|1476.91|1476.29|1474.29|0
1755659400000|2025-08-20 03:10:00|1476.43|1474.43|1475.02|1473.02|1476.85|1474.85|1474.64|1472.64|0
1755659700000|2025-08-20 03:15:00|1475.48|1473.48|1474.53|1472.53|1475.83|1473.83|1474.2|1472.2|0
1755660000000|2025-08-20 03:20:00|1474.3|1472.3|1474|1472|1475.33|1473.33|1473.24|1471.24|0
1755660300000|2025-08-20 03:25:00|1474.04|1472.04|1475.28|1473.28|1475.64|1473.64|1474.04|1472.04|0
1755660600000|2025-08-20 03:30:00|1475.41|1473.41|1475.95|1473.95|1477.3|1475.3|1475.41|1473.41|0
1755660900000|2025-08-20 03:35:00|1475.83|1473.83|1474.12|1472.12|1476.1|1474.1|1473.4|1471.4|0
1755661200000|2025-08-20 03:40:00|1474.17|1472.17|1472.04|1470.04|1474.34|1472.34|1472.04|1470.04|0
1755661500000|2025-08-20 03:45:00|1472.16|1470.16|1471.64|1469.64|1472.45|1470.45|1469.75|1467.75|0
1755661800000|2025-08-20 03:50:00|1471.52|1469.52|1470.62|1468.62|1471.63|1469.63|1470.29|1468.29|0
1755662100000|2025-08-20 03:55:00|1470.85|1468.85|1471.28|1469.28|1471.61|1469.61|1470.68|1468.68|0
1755662400000|2025-08-20 04:00:00|1471.47|1469.47|1472|1470|1472.29|1470.29|1471|1469|0
1755662700000|2025-08-20 04:05:00|1472.32|1470.32|1473.2|1471.2|1473.66|1471.66|1471.97|1469.97|0
1755663000000|2025-08-20 04:10:00|1473.08|1471.08|1473.07|1471.07|1473.27|1471.27|1472.02|1470.02|0
1755663300000|2025-08-20 04:15:00|1472.84|1470.84|1475.35|1473.35|1475.77|1473.77|1472.54|1470.54|0
1755663600000|2025-08-20 04:20:00|1475.12|1473.12|1474.54|1472.54|1475.12|1473.12|1474.07|1472.07|0
1755663900000|2025-08-20 04:25:00|1474.77|1472.77|1475.07|1473.07|1475.3|1473.3|1474.19|1472.19|0
1755664200000|2025-08-20 04:30:00|1475.21|1473.21|1474.2|1472.2|1475.9|1473.9|1474.2|1472.2|0
1755664500000|2025-08-20 04:35:00|1474.44|1472.44|1473.84|1471.84|1474.66|1472.66|1472.28|1470.28|0
1755664800000|2025-08-20 04:40:00|1473.37|1471.37|1473.49|1471.49|1473.77|1471.77|1472.17|1470.17|0
1755665100000|2025-08-20 04:45:00|1473.72|1471.72|1473.79|1471.79|1474.24|1472.24|1473.15|1471.15|0
1755665400000|2025-08-20 04:50:00|1473.96|1471.96|1473.09|1471.09|1474.13|1472.13|1472.8|1470.8|0
1755665700000|2025-08-20 04:55:00|1472.86|1470.86|1473.38|1471.38|1474.07|1472.07|1472.76|1470.76|0
1755666000000|2025-08-20 05:00:00|1473.15|1471.15|1472.4|1470.4|1474.01|1472.01|1472.09|1470.09|0
1755666300000|2025-08-20 05:05:00|1472.14|1470.14|1470.87|1468.87|1472.28|1470.28|1470.03|1468.03|0
1755666600000|2025-08-20 05:10:00|1471.09|1469.09|1471.18|1469.18|1471.36|1469.36|1469.73|1467.73|0
1755666900000|2025-08-20 05:15:00|1471.41|1469.41|1470.8|1468.8|1471.96|1469.96|1470.8|1468.8|0
1755667200000|2025-08-20 05:20:00|1470.91|1468.91|1471.56|1469.56|1471.56|1469.56|1470.3|1468.3|0
1755667500000|2025-08-20 05:25:00|1471.68|1469.68|1472.29|1470.29|1472.29|1470.29|1471.19|1469.19|0
1755667800000|2025-08-20 05:30:00|1472.25|1470.25|1472.59|1470.59|1473.13|1471.13|1471.07|1469.07|0
1755668100000|2025-08-20 05:35:00|1472.5|1470.5|1472.49|1470.49|1472.89|1470.89|1471.89|1469.89|0
1755668400000|2025-08-20 05:40:00|1472.26|1470.26|1471.96|1469.96|1472.93|1470.93|1471.96|1469.96|0
1755668700000|2025-08-20 05:45:00|1472.19|1470.19|1472.25|1470.25|1473.03|1471.03|1472.03|1470.03|0
1755669000000|2025-08-20 05:50:00|1472.49|1470.49|1474.92|1472.92|1474.97|1472.97|1472.25|1470.25|0
1755669300000|2025-08-20 05:55:00|1475.03|1473.03|1475.64|1473.64|1476.08|1474.08|1474.21|1472.21|0
1755669600000|2025-08-20 06:00:00|1475.52|1473.52|1475.91|1473.91|1477.13|1475.13|1475.52|1473.52|0
1755669900000|2025-08-20 06:05:00|1476.14|1474.14|1475|1473|1477.15|1475.15|1474.77|1472.77|0
1755670200000|2025-08-20 06:10:00|1475.01|1473.01|1475|1473|1475.91|1473.91|1474.47|1472.47|0
1755670500000|2025-08-20 06:15:00|1475.11|1473.11|1474.28|1472.28|1475.49|1473.49|1473.47|1471.47|0
1755670800000|2025-08-20 06:20:00|1474.26|1472.26|1472.47|1470.47|1474.62|1472.62|1472.05|1470.05|0
1755671100000|2025-08-20 06:25:00|1472.23|1470.23|1474.21|1472.21|1474.45|1472.45|1471.67|1469.67|0
1755671400000|2025-08-20 06:30:00|1473.87|1471.87|1476.36|1474.36|1477.21|1475.21|1473.63|1471.63|0
1755671700000|2025-08-20 06:35:00|1476.25|1474.25|1477.92|1475.92|1478.75|1476.75|1476.01|1474.01|0
1755672000000|2025-08-20 06:40:00|1477.81|1475.81|1478.09|1476.09|1479.44|1477.44|1477.37|1475.37|0
1755672300000|2025-08-20 06:45:00|1478.32|1476.32|1476.18|1474.18|1478.52|1476.52|1476.18|1474.18|0
1755672600000|2025-08-20 06:50:00|1476.29|1474.29|1477.91|1475.91|1478.02|1476.02|1476.18|1474.18|0
1755672900000|2025-08-20 06:55:00|1477.79|1475.79|1477.86|1475.86|1478.2|1476.2|1477.02|1475.02|0
1755673200000|2025-08-20 07:00:00|1477.63|1475.63|1477.2|1475.2|1479.75|1477.75|1477|1475|0
1755673500000|2025-08-20 07:05:00|1477.67|1475.67|1478.33|1476.33|1479.98|1477.98|1477.26|1475.26|0
1755673800000|2025-08-20 07:10:00|1478.88|1476.88|1480.77|1478.77|1481.6|1479.6|1478.76|1476.76|0
1755674100000|2025-08-20 07:15:00|1481.12|1479.12|1481.03|1479.03|1481.63|1479.63|1479.43|1477.43|0
1755674400000|2025-08-20 07:20:00|1481.26|1479.26|1482.89|1480.89|1482.95|1480.95|1480.91|1478.91|0
1755674700000|2025-08-20 07:25:00|1482.66|1480.66|1481.64|1479.64|1484.86|1482.86|1481.64|1479.64|0
1755675000000|2025-08-20 07:30:00|1481.51|1479.51|1479.66|1477.66|1481.51|1479.51|1479.01|1477.01|0
1755675300000|2025-08-20 07:35:00|1479.31|1477.31|1480.2|1478.2|1480.26|1478.26|1478.69|1476.69|0
1755675600000|2025-08-20 07:40:00|1479.96|1477.96|1479.75|1477.75|1480.64|1478.64|1479.22|1477.22|0
1755675900000|2025-08-20 07:45:00|1479.86|1477.86|1479.39|1477.39|1480.14|1478.14|1478.97|1476.97|0
1755676200000|2025-08-20 07:50:00|1479.4|1477.4|1479.44|1477.44|1479.64|1477.64|1478.64|1476.64|0
1755676500000|2025-08-20 07:55:00|1479.55|1477.55|1479.14|1477.14|1480.31|1478.31|1478.48|1476.48|0
1755676800000|2025-08-20 08:00:00|1479.38|1477.38|1478.7|1476.7|1479.84|1477.84|1476.76|1474.76|0
1755677100000|2025-08-20 08:05:00|1478.33|1476.33|1476.52|1474.52|1479.36|1477.36|1476.5|1474.5|0
1755677400000|2025-08-20 08:10:00|1476.75|1474.75|1474.36|1472.36|1476.95|1474.95|1473.79|1471.79|0
1755677700000|2025-08-20 08:15:00|1474.25|1472.25|1476.17|1474.17|1476.27|1474.27|1472.73|1470.73|0
1755678000000|2025-08-20 08:20:00|1476.4|1474.4|1472.8|1470.8|1476.8|1474.8|1472.19|1470.19|0
1755678300000|2025-08-20 08:25:00|1473.7|1471.7|1474.11|1472.11|1475.77|1473.77|1472.95|1470.95|0
1755678600000|2025-08-20 08:30:00|1474.58|1472.58|1477.58|1475.58|1479.24|1477.24|1473.44|1471.44|0
1755678900000|2025-08-20 08:35:00|1477.92|1475.92|1479.57|1477.57|1482.44|1480.44|1477.77|1475.77|0
1755679200000|2025-08-20 08:40:00|1480.33|1478.33|1480.15|1478.15|1481.58|1479.58|1478.9|1476.9|0
1755679500000|2025-08-20 08:45:00|1480.03|1478.03|1479.36|1477.36|1480.45|1478.45|1477.98|1475.98|0
1755679800000|2025-08-20 08:50:00|1479.13|1477.13|1479.35|1477.35|1479.86|1477.86|1478.7|1476.7|0
1755680100000|2025-08-20 08:55:00|1479.56|1477.56|1480.11|1478.11|1480.11|1478.11|1478.3|1476.3|0
1755680400000|2025-08-20 09:00:00|1479.52|1477.52|1478.78|1476.78|1481.3|1479.3|1477.44|1475.44|0
1755680700000|2025-08-20 09:05:00|1478.55|1476.55|1480.85|1478.85|1481.37|1479.37|1477.54|1475.54|0
1755681000000|2025-08-20 09:10:00|1480.61|1478.61|1481.3|1479.3|1481.72|1479.72|1479.82|1477.82|0
1755681300000|2025-08-20 09:15:00|1482|1480|1482.21|1480.21|1482.87|1480.87|1476.22|1474.22|0
1755681600000|2025-08-20 09:20:00|1482.44|1480.44|1482.17|1480.17|1482.77|1480.77|1481.97|1479.97|0
1755681900000|2025-08-20 09:25:00|1482.28|1480.28|1482.32|1480.32|1483.86|1481.86|1480.66|1478.66|0
1755682200000|2025-08-20 09:30:00|1482.08|1480.08|1482.69|1480.69|1483.34|1481.34|1481.77|1479.77|0
1755682500000|2025-08-20 09:35:00|1482.93|1480.93|1483.25|1481.25|1484.34|1482.34|1482.38|1480.38|0
1755682800000|2025-08-20 09:40:00|1483.02|1481.02|1481.52|1479.52|1483.8|1481.8|1481.02|1479.02|0
1755683100000|2025-08-20 09:45:00|1481.75|1479.75|1484.08|1482.08|1484.61|1482.61|1481.75|1479.75|0
1755683400000|2025-08-20 09:50:00|1483.73|1481.73|1483.64|1481.64|1485.36|1483.36|1483.54|1481.54|0
1755683700000|2025-08-20 09:55:00|1483.4|1481.4|1483.13|1481.13|1483.98|1481.98|1482.33|1480.33|0
1755684000000|2025-08-20 10:00:00|1483.36|1481.36|1482.47|1480.47|1484.39|1482.39|1482.27|1480.27|0
1755684300000|2025-08-20 10:05:00|1482.7|1480.7|1484.25|1482.25|1484.7|1482.7|1482.19|1480.19|0
1755684600000|2025-08-20 10:10:00|1484.02|1482.02|1485.08|1483.08|1485.12|1483.12|1483.56|1481.56|0
1755684900000|2025-08-20 10:15:00|1484.85|1482.85|1486.2|1484.2|1486.83|1484.83|1484.33|1482.33|0
1755685200000|2025-08-20 10:20:00|1486.43|1484.43|1486.39|1484.39|1487.07|1485.07|1485.61|1483.61|0
1755685500000|2025-08-20 10:25:00|1486.16|1484.16|1484.55|1482.55|1486.16|1484.16|1484.55|1482.55|0
1755685800000|2025-08-20 10:30:00|1484.78|1482.78|1481.54|1479.54|1485.65|1483.65|1481.54|1479.54|0
1755686100000|2025-08-20 10:35:00|1481.5|1479.5|1481.13|1479.13|1482.64|1480.64|1480.07|1478.07|0
1755686400000|2025-08-20 10:40:00|1481.25|1479.25|1481.89|1479.89|1482.95|1480.95|1480.9|1478.9|0
1755686700000|2025-08-20 10:45:00|1482.12|1480.12|1482.96|1480.96|1484.1|1482.1|1481.57|1479.57|0
1755687000000|2025-08-20 10:50:00|1483.07|1481.07|1483.3|1481.3|1484.31|1482.31|1482.93|1480.93|0
1755687300000|2025-08-20 10:55:00|1483.36|1481.36|1484.04|1482.04|1484.85|1482.85|1483.13|1481.13|0
1755687600000|2025-08-20 11:00:00|1484.27|1482.27|1487.44|1485.44|1488.15|1486.15|1483.04|1481.04|0
1755687900000|2025-08-20 11:05:00|1487.08|1485.08|1486.23|1484.23|1487.68|1485.68|1485.79|1483.79|0
1755688200000|2025-08-20 11:10:00|1486.35|1484.35|1487.46|1485.46|1487.7|1485.7|1486|1484|0
1755688500000|2025-08-20 11:15:00|1487.34|1485.34|1485.38|1483.38|1487.34|1485.34|1484|1482|0
1755688800000|2025-08-20 11:20:00|1485.49|1483.49|1484.25|1482.25|1486.76|1484.76|1484.25|1482.25|0
1755689100000|2025-08-20 11:25:00|1484.48|1482.48|1481.99|1479.99|1485.33|1483.33|1481.75|1479.75|0
1755689400000|2025-08-20 11:30:00|1482.22|1480.22|1482.37|1480.37|1483.41|1481.41|1482.11|1480.11|0
1755689700000|2025-08-20 11:35:00|1482.46|1480.46|1479.8|1477.8|1482.94|1480.94|1479.08|1477.08|0
1755690000000|2025-08-20 11:40:00|1479.91|1477.91|1480.54|1478.54|1481.85|1479.85|1479.26|1477.26|0
1755690300000|2025-08-20 11:45:00|1480.5|1478.5|1480.75|1478.75|1480.83|1478.83|1478.58|1476.58|0
1755690600000|2025-08-20 11:50:00|1481.22|1479.22|1482.95|1480.95|1485.28|1483.28|1481.1|1479.1|0
1755690900000|2025-08-20 11:55:00|1483.19|1481.19|1483.78|1481.78|1484.46|1482.46|1482.69|1480.69|0
1755691200000|2025-08-20 12:00:00|1483.55|1481.55|1485.96|1483.96|1486.18|1484.18|1483.39|1481.39|0
1755691500000|2025-08-20 12:05:00|1486.19|1484.19|1486.29|1484.29|1487.24|1485.24|1485.85|1483.85|0
1755691800000|2025-08-20 12:10:00|1486.52|1484.52|1485.39|1483.39|1486.98|1484.98|1484.72|1482.72|0
1755692100000|2025-08-20 12:15:00|1485.16|1483.16|1485.62|1483.62|1485.95|1483.95|1484.67|1482.67|0
1755692400000|2025-08-20 12:20:00|1485.39|1483.39|1485.77|1483.77|1487.43|1485.43|1485.26|1483.26|0
1755692700000|2025-08-20 12:25:00|1486|1484|1483.78|1481.78|1486.71|1484.71|1483.71|1481.71|0
1755693000000|2025-08-20 12:30:00|1484.31|1482.31|1483.4|1481.4|1486.6|1484.6|1481.79|1479.79|0
1755693300000|2025-08-20 12:35:00|1482.76|1480.76|1482.4|1480.4|1484.01|1482.01|1480.69|1478.69|0
1755693600000|2025-08-20 12:40:00|1482.03|1480.03|1486.7|1484.7|1486.95|1484.95|1481.47|1479.47|0
1755693900000|2025-08-20 12:45:00|1486.47|1484.47|1487.4|1485.4|1487.64|1485.64|1484.84|1482.84|0
1755694200000|2025-08-20 12:50:00|1487.29|1485.29|1486.35|1484.35|1487.61|1485.61|1486.05|1484.05|0
1755694500000|2025-08-20 12:55:00|1486.12|1484.12|1486.87|1484.87|1486.96|1484.96|1485.27|1483.27|0
1755694800000|2025-08-20 13:00:00|1486.96|1484.96|1486.52|1484.52|1487.08|1485.08|1484.99|1482.99|0
1755695100000|2025-08-20 13:05:00|1486.17|1484.17|1484.51|1482.51|1486.98|1484.98|1483.95|1481.95|0
1755695400000|2025-08-20 13:10:00|1484.39|1482.39|1483.53|1481.53|1484.45|1482.45|1482.22|1480.22|0
1755695700000|2025-08-20 13:15:00|1483.3|1481.3|1483.23|1481.23|1484.95|1482.95|1481.96|1479.96|0
1755696000000|2025-08-20 13:20:00|1483.27|1481.27|1484.83|1482.83|1485|1483|1482.09|1480.09|0
1755696300000|2025-08-20 13:25:00|1484.38|1482.38|1483.45|1481.45|1484.38|1482.38|1483.45|1481.45|0
1755696600000|2025-08-20 13:30:00|1486.77|1484.77|1480.66|1478.66|1487.21|1485.21|1475.67|1473.67|0
1755696900000|2025-08-20 13:35:00|1480.9|1478.9|1481.95|1479.95|1486.54|1484.54|1477.32|1475.32|0
1755697200000|2025-08-20 13:40:00|1482.89|1480.89|1476.41|1474.41|1484.46|1482.46|1472.44|1470.44|0
1755697500000|2025-08-20 13:45:00|1476.65|1474.65|1468.57|1466.57|1477.17|1475.17|1468.57|1466.57|0
1755697800000|2025-08-20 13:50:00|1467.41|1465.41|1453.69|1451.69|1467.41|1465.41|1450.12|1448.12|0
1755698100000|2025-08-20 13:55:00|1453.45|1451.45|1453.28|1451.28|1458.5|1456.5|1447.6|1445.6|0
1755698400000|2025-08-20 14:00:00|1452.12|1450.12|1451.2|1449.2|1458.29|1456.29|1450.03|1448.03|0
1755698700000|2025-08-20 14:05:00|1450.23|1448.23|1439.61|1437.61|1451.16|1449.16|1437.4|1435.4|0
1755699000000|2025-08-20 14:10:00|1439.66|1437.66|1441.16|1439.16|1444.09|1442.09|1438.81|1436.81|0
1755699300000|2025-08-20 14:15:00|1440.47|1438.47|1440.49|1438.49|1443.43|1441.43|1433.07|1431.07|0
1755699600000|2025-08-20 14:20:00|1441.97|1439.97|1446.74|1444.74|1449.06|1447.06|1440.11|1438.11|0
1755699900000|2025-08-20 14:25:00|1444.05|1442.05|1438.87|1436.87|1448.24|1446.24|1432.25|1430.25|0
1755700200000|2025-08-20 14:30:00|1435.47|1433.47|1437.86|1435.86|1439.24|1437.24|1430.72|1428.72|0
1755700500000|2025-08-20 14:35:00|1437.23|1435.23|1437.39|1435.39|1440.81|1438.81|1431.99|1429.99|0
1755700800000|2025-08-20 14:40:00|1437.16|1435.16|1431.84|1429.84|1437.16|1435.16|1427.1|1425.1|0
1755701100000|2025-08-20 14:45:00|1432.76|1430.76|1430.62|1428.62|1434.17|1432.17|1424.4|1422.4|0
1755701400000|2025-08-20 14:50:00|1430.15|1428.15|1428.45|1426.45|1432.01|1430.01|1425.06|1423.06|0
1755701700000|2025-08-20 14:55:00|1431.03|1429.03|1430.86|1428.86|1432.35|1430.35|1424.42|1422.42|0
1755702000000|2025-08-20 15:00:00|1430.63|1428.63|1433.93|1431.93|1433.93|1431.93|1427.05|1425.05|0
1755702300000|2025-08-20 15:05:00|1433.7|1431.7|1442.18|1440.18|1442.56|1440.56|1432.96|1430.96|0
1755702600000|2025-08-20 15:10:00|1441.95|1439.95|1444|1442|1445.93|1443.93|1439.31|1437.31|0
1755702900000|2025-08-20 15:15:00|1444.23|1442.23|1449.74|1447.74|1451.32|1449.32|1444.23|1442.23|0
1755703200000|2025-08-20 15:20:00|1450.09|1448.09|1457.37|1455.37|1457.37|1455.37|1450.09|1448.09|0
1755703500000|2025-08-20 15:25:00|1457.84|1455.84|1458.68|1456.68|1460.52|1458.52|1454.29|1452.29|0
1755703800000|2025-08-20 15:30:00|1458.45|1456.45|1462.39|1460.39|1464.72|1462.72|1455.92|1453.92|0
1755704100000|2025-08-20 15:35:00|1462.16|1460.16|1457.69|1455.69|1466.22|1464.22|1457.53|1455.53|0
1755704400000|2025-08-20 15:40:00|1457.23|1455.23|1457.21|1455.21|1462.04|1460.04|1454.86|1452.86|0
1755704700000|2025-08-20 15:45:00|1457.61|1455.61|1455.18|1453.18|1460.49|1458.49|1454.42|1452.42|0
1755705000000|2025-08-20 15:50:00|1455.37|1453.37|1446.93|1444.93|1455.37|1453.37|1444.03|1442.03|0
1755705300000|2025-08-20 15:55:00|1447.03|1445.03|1447.25|1445.25|1449.28|1447.28|1443.38|1441.38|0
1755705600000|2025-08-20 16:00:00|1447.49|1445.49|1451.88|1449.88|1453.28|1451.28|1446.67|1444.67|0
1755705900000|2025-08-20 16:05:00|1451.81|1449.81|1451.1|1449.1|1454.04|1452.04|1446.93|1444.93|0
1755706200000|2025-08-20 16:10:00|1451.13|1449.13|1457.44|1455.44|1457.67|1455.67|1450.57|1448.57|0
1755706500000|2025-08-20 16:15:00|1457.92|1455.92|1461.85|1459.85|1461.9|1459.9|1457.69|1455.69|0
1755706800000|2025-08-20 16:20:00|1461.71|1459.71|1464.39|1462.39|1465.6|1463.6|1459.51|1457.51|0
1755707100000|2025-08-20 16:25:00|1464.16|1462.16|1467.41|1465.41|1468.12|1466.12|1463.7|1461.7|0
1755707400000|2025-08-20 16:30:00|1468.32|1466.32|1467.53|1465.53|1469.65|1467.65|1463.21|1461.21|0
1755707700000|2025-08-20 16:35:00|1467.3|1465.3|1466.23|1464.23|1467.53|1465.53|1457.76|1455.76|0
1755708000000|2025-08-20 16:40:00|1466.46|1464.46|1464.42|1462.42|1467.15|1465.15|1459.39|1457.39|0
1755708300000|2025-08-20 16:45:00|1462.52|1460.52|1460.36|1458.36|1467.02|1465.02|1459.59|1457.59|0
1755708600000|2025-08-20 16:50:00|1460.89|1458.89|1460.62|1458.62|1463.23|1461.23|1456.48|1454.48|0
1755708900000|2025-08-20 16:55:00|1456.89|1454.89|1457.83|1455.83|1460.32|1458.32|1454.76|1452.76|0
1755709200000|2025-08-20 17:00:00|1458.06|1456.06|1461.35|1459.35|1464.63|1462.63|1456.9|1454.9|0
1755709500000|2025-08-20 17:05:00|1463.17|1461.17|1464.98|1462.98|1465.63|1463.63|1459.06|1457.06|0
1755709800000|2025-08-20 17:10:00|1464.74|1462.74|1459.43|1457.43|1464.97|1462.97|1456.11|1454.11|0
1755710100000|2025-08-20 17:15:00|1459.8|1457.8|1463.02|1461.02|1463.02|1461.02|1457.36|1455.36|0
1755710400000|2025-08-20 17:20:00|1462.87|1460.87|1460.53|1458.53|1466.28|1464.28|1459.51|1457.51|0
1755710700000|2025-08-20 17:25:00|1460.32|1458.32|1460.89|1458.89|1461.35|1459.35|1455.2|1453.2|0
1755711000000|2025-08-20 17:30:00|1460.26|1458.26|1469.06|1467.06|1469.7|1467.7|1460.02|1458.02|0
1755711300000|2025-08-20 17:35:00|1468.83|1466.83|1468.16|1466.16|1469.65|1467.65|1466.03|1464.03|0
1755711600000|2025-08-20 17:40:00|1467.46|1465.46|1469.97|1467.97|1470.21|1468.21|1465.98|1463.98|0
1755711900000|2025-08-20 17:45:00|1470.24|1468.24|1466.6|1464.6|1473.11|1471.11|1466.6|1464.6|0
1755712200000|2025-08-20 17:50:00|1466.49|1464.49|1465.72|1463.72|1471.1|1469.1|1465.49|1463.49|0
1755712500000|2025-08-20 17:55:00|1468.77|1466.77|1465.79|1463.79|1468.77|1466.77|1462.96|1460.96|0
1755712800000|2025-08-20 18:00:00|1465.56|1463.56|1452.1|1450.1|1467.26|1465.26|1452.1|1450.1|0
1755713100000|2025-08-20 18:05:00|1456.63|1454.63|1459.16|1457.16|1459.2|1457.2|1451.55|1449.55|0
1755713400000|2025-08-20 18:10:00|1458.69|1456.69|1455.84|1453.84|1459.65|1457.65|1453.35|1451.35|0
1755713700000|2025-08-20 18:15:00|1455.61|1453.61|1450.85|1448.85|1458.69|1456.69|1447.89|1445.89|0
1755714000000|2025-08-20 18:20:00|1451.06|1449.06|1453.6|1451.6|1454.69|1452.69|1446.14|1444.14|0
1755714300000|2025-08-20 18:25:00|1454.07|1452.07|1453.46|1451.46|1455.94|1453.94|1449|1447|0
1755714600000|2025-08-20 18:30:00|1453.33|1451.33|1457.51|1455.51|1460.23|1458.23|1451.23|1449.23|0
1755714900000|2025-08-20 18:35:00|1457.3|1455.3|1460.25|1458.25|1460.57|1458.57|1455.15|1453.15|0
1755715200000|2025-08-20 18:40:00|1461.49|1459.49|1462.26|1460.26|1463.04|1461.04|1459.83|1457.83|0
1755715500000|2025-08-20 18:45:00|1462.72|1460.72|1465.82|1463.82|1468.34|1466.34|1461.68|1459.68|0
1755715800000|2025-08-20 18:50:00|1465.88|1463.88|1464.87|1462.87|1467.79|1465.79|1461.33|1459.33|0
1755716100000|2025-08-20 18:55:00|1464.67|1462.67|1461.32|1459.32|1466.2|1464.2|1460.77|1458.77|0
1755716400000|2025-08-20 19:00:00|1461.58|1459.58|1464.95|1462.95|1465.72|1463.72|1461.58|1459.58|0
1755716700000|2025-08-20 19:05:00|1465.06|1463.06|1468.6|1466.6|1468.89|1466.89|1464.16|1462.16|0
1755717000000|2025-08-20 19:10:00|1468.37|1466.37|1471.72|1469.72|1477.4|1475.4|1466.51|1464.51|0
1755717300000|2025-08-20 19:15:00|1471.48|1469.48|1475.78|1473.78|1477.15|1475.15|1471.44|1469.44|0
1755717600000|2025-08-20 19:20:00|1475.54|1473.54|1481.13|1479.13|1482.86|1480.86|1474.86|1472.86|0
1755717900000|2025-08-20 19:25:00|1480.89|1478.89|1476.58|1474.58|1480.96|1478.96|1475.11|1473.11|0
1755718200000|2025-08-20 19:30:00|1476.34|1474.34|1480.15|1478.15|1480.64|1478.64|1473.71|1471.71|0
1755718500000|2025-08-20 19:35:00|1480.03|1478.03|1477.85|1475.85|1481.74|1479.74|1476.38|1474.38|0
1755718800000|2025-08-20 19:40:00|1478.08|1476.08|1480.99|1478.99|1480.99|1478.99|1475.74|1473.74|0
1755719100000|2025-08-20 19:45:00|1480.87|1478.87|1482.3|1480.3|1482.77|1480.77|1479.25|1477.25|0
1755719400000|2025-08-20 19:50:00|1481.84|1479.84|1480.45|1478.45|1482.8|1480.8|1474.36|1472.36|0
1755719700000|2025-08-20 19:55:00|1480.22|1478.22|1472.73|1470.73|1482.52|1480.52|1470.64|1468.64|0
1755720000000|2025-08-20 20:00:00|1472.5|1470.5|1473.38|1471.38|1474.02|1472.02|1470.24|1468.24|0
1755720300000|2025-08-20 20:05:00|1473.24|1471.24|1473.45|1471.45|1474.2|1472.2|1472.38|1470.38|0
1755720600000|2025-08-20 20:10:00|1473.69|1471.69|1472.72|1470.72|1474.09|1472.09|1471.61|1469.61|0
1755720900000|2025-08-20 20:15:00|1472.49|1470.49|1472.06|1470.06|1473.41|1471.41|1471.57|1469.57|0
1755721200000|2025-08-20 20:20:00|1472.07|1470.07|1472.4|1470.4|1472.8|1470.8|1471.44|1469.44|0
1755721500000|2025-08-20 20:25:00|1472.37|1470.37|1472.05|1470.05|1472.41|1470.41|1471.26|1469.26|0
1755721800000|2025-08-20 20:30:00|1471.81|1469.81|1472.91|1470.91|1473.14|1471.14|1471.81|1469.81|0
1755722100000|2025-08-20 20:35:00|1473.05|1471.05|1473.35|1471.35|1473.55|1471.55|1472.25|1470.25|0
1755722400000|2025-08-20 20:40:00|1473.4|1471.4|1473.18|1471.18|1473.57|1471.57|1472.85|1470.85|0
1755722700000|2025-08-20 20:45:00|1473.13|1471.13|1472.3|1470.3|1473.67|1471.67|1471.86|1469.86|0
1755723000000|2025-08-20 20:50:00|1472.39|1470.39|1474.5|1472.5|1474.95|1472.95|1472.39|1470.39|0
1755723300000|2025-08-20 20:55:00|1474.9|1472.1|1474.9|1472.1|1475.36|1472.56|1474.43|1471.63|0
1755723600000|2025-08-20 21:00:00|1474.75|1471.95|1473.75|1470.95|1474.75|1471.95|1473.5|1470.7|0
1755723900000|2025-08-20 21:05:00|1473.84|1471.04|1474.01|1471.21|1474.14|1471.34|1473.58|1470.78|0
1755724200000|2025-08-20 21:10:00|1473.96|1471.16|1473.88|1471.08|1474.01|1471.21|1473.66|1470.86|0
1755724500000|2025-08-20 21:15:00|1473.96|1471.16|1473.84|1471.04|1473.96|1471.16|1473.79|1470.99|0
1755724800000|2025-08-20 21:20:00|1473.92|1471.12|1474.04|1471.24|1474.14|1471.34|1473.92|1471.12|0
1755725100000|2025-08-20 21:25:00|1474.01|1471.21|1474.26|1471.46|1474.26|1471.46|1474|1471.2|0
1755725400000|2025-08-20 21:30:00|1474.55|1471.75|1474.55|1471.75|1474.72|1471.92|1474.55|1471.75|0
1755725700000|2025-08-20 21:35:00|1474.51|1471.71|1474.55|1471.75|1474.55|1471.75|1474.51|1471.71|0
1755726000000|2025-08-20 21:40:00|1474.51|1471.71|1474.55|1471.75|1474.64|1471.84|1474.17|1471.37|0
1755726300000|2025-08-20 21:45:00|1474.53|1471.73|1474.31|1471.51|1474.53|1471.73|1474.1|1471.3|0
1755726600000|2025-08-20 21:50:00|1474.28|1471.48|1474.23|1471.43|1474.28|1471.48|1474.23|1471.43|0
1755726900000|2025-08-20 21:55:00|1474.21|1471.41|1474.02|1471.22|1474.21|1471.41|1474|1471.2|0
1755727200000|2025-08-20 22:00:00|1474.06|1471.26|1475.94|1473.14|1477.92|1475.12|1474.06|1471.26|0
1755727500000|2025-08-20 22:05:00|1475.82|1473.02|1474.65|1471.85|1476.87|1474.07|1473.6|1470.8|0
1755727800000|2025-08-20 22:10:00|1474.77|1471.97|1473.14|1470.34|1476.17|1473.37|1472.9|1470.1|0
1755728100000|2025-08-20 22:15:00|1473.6|1470.8|1471.04|1468.24|1474.07|1471.27|1471.04|1468.24|0
1755728400000|2025-08-20 22:20:00|1470.8|1468|1473.83|1471.03|1473.83|1471.03|1470.8|1468|0
1755728700000|2025-08-20 22:25:00|1474.07|1471.27|1473.71|1470.91|1474.07|1471.27|1472.2|1469.4|0
1755729000000|2025-08-20 22:30:00|1473.6|1470.8|1472.2|1469.4|1474.53|1471.73|1472.2|1469.4|0
1755729300000|2025-08-20 22:35:00|1472.31|1469.51|1471.27|1468.47|1472.43|1469.63|1470.8|1468|0
1755729600000|2025-08-20 22:40:00|1471.15|1468.35|1471.73|1468.93|1471.97|1469.17|1470.8|1468|0
1755729900000|2025-08-20 22:45:00|1471.61|1468.81|1471.84|1469.04|1471.96|1469.16|1471.26|1468.46|0
1755730200000|2025-08-20 22:50:00|1471.96|1469.16|1471.84|1469.04|1472.43|1469.63|1471.73|1468.93|0
1755730500000|2025-08-20 22:55:00|1471.96|1469.16|1471.84|1469.04|1472.43|1469.63|1471.5|1468.7|0
1755730800000|2025-08-20 23:00:00|1471.96|1469.16|1471.37|1468.57|1472.66|1469.86|1471.03|1468.23|0
1755731100000|2025-08-20 23:05:00|1471.49|1468.69|1472.89|1470.09|1473.13|1470.33|1470.1|1467.3|0
1755731400000|2025-08-20 23:10:00|1473.13|1470.33|1471.84|1469.04|1473.13|1470.33|1471.6|1468.8|0
1755731700000|2025-08-20 23:15:00|1471.96|1469.16|1471.72|1468.92|1472.42|1469.62|1471.49|1468.69|0
1755732000000|2025-08-20 23:20:00|1471.84|1469.04|1471.02|1468.22|1471.84|1469.04|1471.02|1468.22|0
1755732300000|2025-08-20 23:25:00|1471.26|1468.46|1470.56|1467.76|1471.49|1468.69|1470.2|1467.4|0
1755732600000|2025-08-20 23:30:00|1470.44|1467.64|1469.16|1466.36|1470.56|1467.76|1468.92|1466.12|0
1755732900000|2025-08-20 23:35:00|1469.27|1466.47|1470.09|1467.29|1470.09|1467.29|1468.92|1466.12|0
1755733200000|2025-08-20 23:40:00|1469.97|1467.17|1470.09|1467.29|1470.79|1467.99|1469.62|1466.82|0
1755733500000|2025-08-20 23:45:00|1469.85|1467.05|1469.15|1466.35|1470.55|1467.75|1469.15|1466.35|0
1755733800000|2025-08-20 23:50:00|1468.92|1466.12|1471.48|1468.68|1471.48|1468.68|1468.92|1466.12|0
1755734100000|2025-08-20 23:55:00|1471.72|1468.92|1471.72|1468.92|1472.18|1469.38|1470.78|1467.98|0
1755734400000|2025-08-21 00:00:00|1471.59|1468.79|1470.2|1467.4|1471.59|1468.79|1469.15|1466.35|0
1755734700000|2025-08-21 00:05:00|1470.32|1467.52|1469.85|1467.05|1471.25|1468.45|1469.15|1466.35|0
1755735000000|2025-08-21 00:10:00|1469.96|1467.16|1469.85|1467.05|1471.95|1469.15|1469.62|1466.82|0
1755735300000|2025-08-21 00:15:00|1470.31|1467.51|1467.46|1465.46|1470.31|1468.25|1467.17|1465.17|0
1755735600000|2025-08-21 00:20:00|1466.76|1464.76|1464.2|1462.2|1466.99|1464.99|1463.64|1461.64|0
1755735900000|2025-08-21 00:25:00|1464.32|1462.32|1464.67|1462.67|1464.67|1462.67|1462.3|1460.3|0
1755736200000|2025-08-21 00:30:00|1464.91|1462.91|1467.84|1465.84|1468.42|1466.42|1464.67|1462.67|0
1755736500000|2025-08-21 00:35:00|1468.08|1466.08|1467.95|1465.95|1469.72|1467.72|1467.51|1465.51|0
1755736800000|2025-08-21 00:40:00|1468.41|1466.41|1468.4|1466.4|1469.64|1467.64|1468.04|1466.04|0
1755737100000|2025-08-21 00:45:00|1468.52|1466.52|1465.14|1463.14|1469.07|1467.07|1464.52|1462.52|0
1755737400000|2025-08-21 00:50:00|1464.89|1462.89|1464.35|1462.35|1465.78|1463.78|1463.14|1461.14|0
1755737700000|2025-08-21 00:55:00|1464.12|1462.12|1465.66|1463.66|1466.01|1464.01|1464.12|1462.12|0
1755738000000|2025-08-21 01:00:00|1465.92|1463.92|1464.15|1462.15|1466.19|1464.19|1463.52|1461.52|0
1755738300000|2025-08-21 01:05:00|1464.39|1462.39|1464.08|1462.08|1464.85|1462.85|1462.22|1460.22|0
1755738600000|2025-08-21 01:10:00|1464.42|1462.42|1464.69|1462.69|1465.02|1463.02|1461.93|1459.93|0
1755738900000|2025-08-21 01:15:00|1464.46|1462.46|1463.5|1461.5|1465.05|1463.05|1462.88|1460.88|0
1755739200000|2025-08-21 01:20:00|1463.38|1461.38|1466.1|1464.1|1466.21|1464.21|1462.77|1460.77|0
1755739500000|2025-08-21 01:25:00|1466.07|1464.07|1466.18|1464.18|1466.98|1464.98|1465.34|1463.34|0
1755739800000|2025-08-21 01:30:00|1466.41|1464.41|1467.26|1465.26|1467.6|1465.6|1466.41|1464.41|0
1755740100000|2025-08-21 01:35:00|1467.35|1465.35|1466.97|1464.97|1467.35|1465.35|1466.19|1464.19|0
1755740400000|2025-08-21 01:40:00|1466.74|1464.74|1466.92|1464.92|1467.96|1465.96|1466.48|1464.48|0
1755740700000|2025-08-21 01:45:00|1466.8|1464.8|1468.31|1466.31|1468.55|1466.55|1466.8|1464.8|0
1755741000000|2025-08-21 01:50:00|1468.45|1466.45|1471.61|1469.61|1472.06|1470.06|1468.26|1466.26|0
1755741300000|2025-08-21 01:55:00|1471.89|1469.89|1475.55|1473.55|1475.79|1473.79|1471.89|1469.89|0
1755741600000|2025-08-21 02:00:00|1475.09|1473.09|1475.53|1473.53|1476.2|1474.2|1475.04|1473.04|0
1755741900000|2025-08-21 02:05:00|1475.39|1473.39|1473.53|1471.53|1475.95|1473.95|1473.48|1471.48|0
1755742200000|2025-08-21 02:10:00|1473.43|1471.43|1477.03|1475.03|1477.38|1475.38|1473.43|1471.43|0
1755742500000|2025-08-21 02:15:00|1476.8|1474.8|1477.45|1475.45|1477.52|1475.52|1475.23|1473.23|0
1755742800000|2025-08-21 02:20:00|1477.4|1475.4|1477.6|1475.6|1478.43|1476.43|1477.31|1475.31|0
1755743100000|2025-08-21 02:25:00|1477.37|1475.37|1477.48|1475.48|1477.85|1475.85|1476.96|1474.96|0
1755743400000|2025-08-21 02:30:00|1477.36|1475.36|1476.83|1474.83|1478.11|1476.11|1476.47|1474.47|0
1755743700000|2025-08-21 02:35:00|1476.85|1474.85|1476.82|1474.82|1477.28|1475.28|1476.11|1474.11|0
1755744000000|2025-08-21 02:40:00|1476.63|1474.63|1477.34|1475.34|1477.34|1475.34|1475.89|1473.89|0
1755744300000|2025-08-21 02:45:00|1477.23|1475.23|1476.49|1474.49|1477.44|1475.44|1475.91|1473.91|0
1755744600000|2025-08-21 02:50:00|1476.3|1474.3|1477.39|1475.39|1477.74|1475.74|1476.07|1474.07|0
1755744900000|2025-08-21 02:55:00|1477.27|1475.27|1476.81|1474.81|1477.59|1475.59|1476.81|1474.81|0
1755745200000|2025-08-21 03:00:00|1476.96|1474.96|1476.68|1474.68|1477.23|1475.23|1476.22|1474.22|0
1755745500000|2025-08-21 03:05:00|1476.8|1474.8|1478.31|1476.31|1478.43|1476.43|1476.43|1474.43|0
1755745800000|2025-08-21 03:10:00|1478.2|1476.2|1476.74|1474.74|1478.21|1476.21|1476.5|1474.5|0
1755746100000|2025-08-21 03:15:00|1476.5|1474.5|1475.43|1473.43|1476.74|1474.74|1474.75|1472.75|0
1755746400000|2025-08-21 03:20:00|1475.2|1473.2|1475.07|1473.07|1475.39|1473.39|1473.69|1471.69|0
1755746700000|2025-08-21 03:25:00|1475.31|1473.31|1475.87|1473.87|1475.87|1473.87|1475.1|1473.1|0
1755747000000|2025-08-21 03:30:00|1476.11|1474.11|1475.66|1473.66|1476.34|1474.34|1474.93|1472.93|0
1755747300000|2025-08-21 03:35:00|1475.81|1473.81|1476.12|1474.12|1476.78|1474.78|1475.38|1473.38|0
1755747600000|2025-08-21 03:40:00|1476.01|1474.01|1475.68|1473.68|1476.53|1474.53|1475.56|1473.56|0
1755747900000|2025-08-21 03:45:00|1475.8|1473.8|1475.49|1473.49|1476.08|1474.08|1474.84|1472.84|0
1755748200000|2025-08-21 03:50:00|1475.72|1473.72|1475.01|1473.01|1476.33|1474.33|1474.91|1472.91|0
1755748500000|2025-08-21 03:55:00|1474.9|1472.9|1474.02|1472.02|1475.45|1473.45|1473.58|1471.58|0
1755748800000|2025-08-21 04:00:00|1473.89|1471.89|1473.38|1471.38|1474.14|1472.14|1472.32|1470.32|0
1755749100000|2025-08-21 04:05:00|1473.99|1471.99|1472.84|1470.84|1473.99|1471.99|1472.68|1470.68|0
1755749400000|2025-08-21 04:10:00|1472.73|1470.73|1472.46|1470.46|1472.95|1470.95|1471.81|1469.81|0
1755749700000|2025-08-21 04:15:00|1472.57|1470.57|1472.95|1470.95|1474.45|1472.45|1472.5|1470.5|0
1755750000000|2025-08-21 04:20:00|1472.84|1470.84|1473.27|1471.27|1473.27|1471.27|1472.31|1470.31|0
1755750300000|2025-08-21 04:25:00|1473.51|1471.51|1473.05|1471.05|1473.62|1471.62|1472.57|1470.57|0
1755750600000|2025-08-21 04:30:00|1472.93|1470.93|1473.98|1471.98|1474.31|1472.31|1471.74|1469.74|0
1755750900000|2025-08-21 04:35:00|1473.86|1471.86|1472.62|1470.62|1473.94|1471.94|1472.62|1470.62|0
1755751200000|2025-08-21 04:40:00|1472.64|1470.64|1473.81|1471.81|1473.83|1471.83|1471.48|1469.48|0
1755751500000|2025-08-21 04:45:00|1473.77|1471.77|1472.98|1470.98|1474.21|1472.21|1472.98|1470.98|0
1755751800000|2025-08-21 04:50:00|1473.22|1471.22|1472.89|1470.89|1473.45|1471.45|1472.49|1470.49|0
1755752100000|2025-08-21 04:55:00|1472.87|1470.87|1472.2|1470.2|1473.24|1471.24|1471.19|1469.19|0
1755752400000|2025-08-21 05:00:00|1471.96|1469.96|1472.6|1470.6|1473.34|1471.34|1471.7|1469.7|0
1755752700000|2025-08-21 05:05:00|1472.36|1470.36|1468.98|1466.98|1472.6|1470.6|1468.36|1466.36|0
1755753000000|2025-08-21 05:10:00|1468.74|1466.74|1468.94|1466.94|1469.16|1467.16|1468|1466|0
1755753300000|2025-08-21 05:15:00|1469.17|1467.17|1470.11|1468.11|1471.24|1469.24|1468.75|1466.75|0
1755753600000|2025-08-21 05:20:00|1470.2|1468.2|1468.76|1466.76|1470.45|1468.45|1468.64|1466.64|0
1755753900000|2025-08-21 05:25:00|1468.6|1466.6|1468.52|1466.52|1469.52|1467.52|1467.72|1465.72|0
1755754200000|2025-08-21 05:30:00|1468.16|1466.16|1468.39|1466.39|1469|1467|1467.63|1465.63|0
1755754500000|2025-08-21 05:35:00|1468.07|1466.07|1467.85|1465.85|1468.86|1466.86|1467.61|1465.61|0
1755754800000|2025-08-21 05:40:00|1467.88|1465.88|1468.67|1466.67|1468.98|1466.98|1467.37|1465.37|0
1755755100000|2025-08-21 05:45:00|1468.41|1466.41|1468.78|1466.78|1469.86|1467.86|1468.17|1466.17|0
1755755400000|2025-08-21 05:50:00|1468.81|1466.81|1470.78|1468.78|1471.13|1469.13|1468.17|1466.17|0
1755755700000|2025-08-21 05:55:00|1470.92|1468.92|1473.18|1471.18|1473.35|1471.35|1470.37|1468.37|0
1755756000000|2025-08-21 06:00:00|1473.35|1471.35|1473.07|1471.07|1474.29|1472.29|1472.67|1470.67|0
1755756300000|2025-08-21 06:05:00|1473.3|1471.3|1474.11|1472.11|1474.37|1472.37|1472.48|1470.48|0
1755756600000|2025-08-21 06:10:00|1474.58|1472.58|1476.27|1474.27|1476.27|1474.27|1474.38|1472.38|0
1755756900000|2025-08-21 06:15:00|1476.33|1474.33|1478.02|1476.02|1478.27|1476.27|1476.2|1474.2|0
1755757200000|2025-08-21 06:20:00|1477.43|1475.43|1475.97|1473.97|1477.79|1475.79|1475.85|1473.85|0
1755757500000|2025-08-21 06:25:00|1476.21|1474.21|1475.08|1473.08|1476.21|1474.21|1473.61|1471.61|0
1755757800000|2025-08-21 06:30:00|1475.31|1473.31|1476.37|1474.37|1476.92|1474.92|1474.65|1472.65|0
1755758100000|2025-08-21 06:35:00|1476.25|1474.25|1476.39|1474.39|1478.13|1476.13|1475.97|1473.97|0
1755758400000|2025-08-21 06:40:00|1476.28|1474.28|1475.96|1473.96|1476.76|1474.76|1475.78|1473.78|0
1755758700000|2025-08-21 06:45:00|1475.93|1473.93|1475.03|1473.03|1476.34|1474.34|1474.8|1472.8|0
1755759000000|2025-08-21 06:50:00|1474.91|1472.91|1475.83|1473.83|1476.03|1474.03|1474.63|1472.63|0
1755759300000|2025-08-21 06:55:00|1476.06|1474.06|1476.74|1474.74|1476.93|1474.93|1475.76|1473.76|0
1755759600000|2025-08-21 07:00:00|1476.16|1474.16|1473.86|1471.86|1476.63|1474.63|1471.96|1469.96|0
1755759900000|2025-08-21 07:05:00|1474.36|1472.36|1475.53|1473.53|1476.59|1474.59|1473.7|1471.7|0
1755760200000|2025-08-21 07:10:00|1475.65|1473.65|1472.06|1470.06|1475.65|1473.65|1471.8|1469.8|0
1755760500000|2025-08-21 07:15:00|1472.18|1470.18|1472.04|1470.04|1472.88|1470.88|1470.23|1468.23|0
1755760800000|2025-08-21 07:20:00|1472.27|1470.27|1470.94|1468.94|1472.56|1470.56|1470.65|1468.65|0
1755761100000|2025-08-21 07:25:00|1470.76|1468.76|1470.68|1468.68|1471.81|1469.81|1469.73|1467.73|0
1755761400000|2025-08-21 07:30:00|1470.81|1468.81|1472.29|1470.29|1472.66|1470.66|1470.41|1468.41|0
1755761700000|2025-08-21 07:35:00|1472.61|1470.61|1473.18|1471.18|1473.45|1471.45|1472.26|1470.26|0
1755762000000|2025-08-21 07:40:00|1473.42|1471.42|1472.29|1470.29|1474.29|1472.29|1471.89|1469.89|0
1755762300000|2025-08-21 07:45:00|1472.06|1470.06|1474.15|1472.15|1474.15|1472.15|1471.57|1469.57|0
1755762600000|2025-08-21 07:50:00|1473.93|1471.93|1473.27|1471.27|1474.82|1472.82|1472.73|1470.73|0
1755762900000|2025-08-21 07:55:00|1473.28|1471.28|1472.81|1470.81|1473.98|1471.98|1472.57|1470.57|0
1755763200000|2025-08-21 08:00:00|1472.68|1470.68|1474.94|1472.94|1475.01|1473.01|1471.39|1469.39|0
1755763500000|2025-08-21 08:05:00|1474.7|1472.7|1475.7|1473.7|1476.38|1474.38|1473.53|1471.53|0
1755763800000|2025-08-21 08:10:00|1475.46|1473.46|1473.68|1471.68|1475.46|1473.46|1472.25|1470.25|0
1755764100000|2025-08-21 08:15:00|1473.56|1471.56|1470.09|1468.09|1474.46|1472.46|1468.86|1466.86|0
1755764400000|2025-08-21 08:20:00|1470.32|1468.32|1472.08|1470.08|1472.95|1470.95|1469.39|1467.39|0
1755764700000|2025-08-21 08:25:00|1472.31|1470.31|1472.47|1470.47|1473.21|1471.21|1471.29|1469.29|0
1755765000000|2025-08-21 08:30:00|1472.24|1470.24|1472.42|1470.42|1473.84|1471.84|1471.29|1469.29|0
1755765300000|2025-08-21 08:35:00|1472.3|1470.3|1472.99|1470.99|1473.46|1471.46|1472.09|1470.09|0
1755765600000|2025-08-21 08:40:00|1472.76|1470.76|1472.3|1470.3|1473.62|1471.62|1471.81|1469.81|0
1755765900000|2025-08-21 08:45:00|1471.82|1469.82|1468.82|1466.82|1472.07|1470.07|1468.8|1466.8|0
1755766200000|2025-08-21 08:50:00|1468.75|1466.75|1467.98|1465.98|1468.8|1466.8|1466.22|1464.22|0
1755766500000|2025-08-21 08:55:00|1467.86|1465.86|1464.01|1462.01|1467.86|1465.86|1464.01|1462.01|0
1755766800000|2025-08-21 09:00:00|1464.13|1462.13|1464.5|1462.5|1464.8|1462.8|1462.51|1460.51|0
1755767100000|2025-08-21 09:05:00|1464.39|1462.39|1463.23|1461.23|1464.5|1462.5|1461.75|1459.75|0
1755767400000|2025-08-21 09:10:00|1463.11|1461.11|1464.74|1462.74|1465.45|1463.45|1463.03|1461.03|0
1755767700000|2025-08-21 09:15:00|1464.51|1462.51|1465.91|1463.91|1466.12|1464.12|1463.72|1461.72|0
1755768000000|2025-08-21 09:20:00|1465.93|1463.93|1466.56|1464.56|1466.65|1464.65|1464.77|1462.77|0
1755768300000|2025-08-21 09:25:00|1466.68|1464.68|1466.93|1464.93|1467.45|1465.45|1466|1464|0
1755768600000|2025-08-21 09:30:00|1466.92|1464.92|1466.53|1464.53|1467.95|1465.95|1466.29|1464.29|0
1755768900000|2025-08-21 09:35:00|1466.29|1464.29|1466.92|1464.92|1467.09|1465.09|1466.05|1464.05|0
1755769200000|2025-08-21 09:40:00|1466.94|1464.94|1467.93|1465.93|1468.25|1466.25|1466.2|1464.2|0
1755769500000|2025-08-21 09:45:00|1467.96|1465.96|1468.17|1466.17|1468.6|1466.6|1467.39|1465.39|0
1755769800000|2025-08-21 09:50:00|1468.19|1466.19|1466.43|1464.43|1468.43|1466.43|1466.32|1464.32|0
1755770100000|2025-08-21 09:55:00|1466.47|1464.47|1464.24|1462.24|1466.81|1464.81|1463.9|1461.9|0
1755770400000|2025-08-21 10:00:00|1463.9|1461.9|1463.34|1461.34|1464.48|1462.48|1460.69|1458.69|0
1755770700000|2025-08-21 10:05:00|1463.22|1461.22|1464.07|1462.07|1464.89|1462.89|1463.22|1461.22|0
1755771000000|2025-08-21 10:10:00|1463.95|1461.95|1461.26|1459.26|1464.01|1462.01|1461.03|1459.03|0
1755771300000|2025-08-21 10:15:00|1461.37|1459.37|1458.09|1456.09|1462.07|1460.07|1457.82|1455.82|0
1755771600000|2025-08-21 10:20:00|1458.2|1456.2|1461.5|1459.5|1461.79|1459.79|1456.52|1454.52|0
1755771900000|2025-08-21 10:25:00|1461.69|1459.69|1462.23|1460.23|1462.42|1460.42|1460|1458|0
1755772200000|2025-08-21 10:30:00|1462.19|1460.19|1459.5|1457.5|1462.66|1460.66|1459.5|1457.5|0
1755772500000|2025-08-21 10:35:00|1459.62|1457.62|1461.63|1459.63|1461.75|1459.75|1459.5|1457.5|0
1755772800000|2025-08-21 10:40:00|1461.17|1459.17|1462.14|1460.14|1462.94|1460.94|1461.17|1459.17|0
1755773100000|2025-08-21 10:45:00|1462.02|1460.02|1462.13|1460.13|1462.61|1460.61|1461.85|1459.85|0
1755773400000|2025-08-21 10:50:00|1462.2|1460.2|1464.67|1462.67|1464.92|1462.92|1461.21|1459.21|0
1755773700000|2025-08-21 10:55:00|1464.64|1462.64|1463.83|1461.83|1464.84|1462.84|1462.37|1460.37|0
1755774000000|2025-08-21 11:00:00|1465.1|1463.1|1464.26|1462.26|1467.51|1465.51|1461.95|1459.95|0
1755774300000|2025-08-21 11:05:00|1464.49|1462.49|1464.67|1462.67|1467.49|1465.49|1464.12|1462.12|0
1755774600000|2025-08-21 11:10:00|1464.18|1462.18|1462.66|1460.66|1464.81|1462.81|1462.35|1460.35|0
1755774900000|2025-08-21 11:15:00|1462.69|1460.69|1462.79|1460.79|1463.83|1461.83|1462.2|1460.2|0
1755775200000|2025-08-21 11:20:00|1462.99|1460.99|1464.24|1462.24|1465.24|1463.24|1462.29|1460.29|0
1755775500000|2025-08-21 11:25:00|1464.36|1462.36|1463.55|1461.55|1464.78|1462.78|1463.19|1461.19|0
1755775800000|2025-08-21 11:30:00|1462.85|1460.85|1461.75|1459.75|1464.97|1462.97|1461.7|1459.7|0
1755776100000|2025-08-21 11:35:00|1462.11|1460.11|1460.47|1458.47|1463.25|1461.25|1459.86|1457.86|0
1755776400000|2025-08-21 11:40:00|1460.58|1458.58|1461.15|1459.15|1462.81|1460.81|1460.11|1458.11|0
1755776700000|2025-08-21 11:45:00|1461.19|1459.19|1457.09|1455.09|1461.19|1459.19|1456.04|1454.04|0
1755777000000|2025-08-21 11:50:00|1456.72|1454.72|1457.85|1455.85|1459.8|1457.8|1456.6|1454.6|0
1755777300000|2025-08-21 11:55:00|1457.73|1455.73|1459.25|1457.25|1459.82|1457.82|1457.59|1455.59|0
1755777600000|2025-08-21 12:00:00|1459.13|1457.13|1456.11|1454.11|1459.13|1457.13|1455.38|1453.38|0
1755777900000|2025-08-21 12:05:00|1456.35|1454.35|1455.66|1453.66|1457.58|1455.58|1454.63|1452.63|0
1755778200000|2025-08-21 12:10:00|1455.42|1453.42|1452.13|1450.13|1455.63|1453.63|1450.79|1448.79|0
1755778500000|2025-08-21 12:15:00|1451.9|1449.9|1450.11|1448.11|1452.86|1450.86|1448.59|1446.59|0
1755778800000|2025-08-21 12:20:00|1449.88|1447.88|1452.81|1450.81|1453.29|1451.29|1447.95|1445.95|0
1755779100000|2025-08-21 12:25:00|1452.58|1450.58|1451.46|1449.46|1452.91|1450.91|1450.46|1448.46|0
1755779400000|2025-08-21 12:30:00|1451.7|1449.7|1456.95|1454.95|1457.34|1455.34|1449.96|1447.96|0
1755779700000|2025-08-21 12:35:00|1456.59|1454.59|1453.18|1451.18|1456.66|1454.66|1452.56|1450.56|0
1755780000000|2025-08-21 12:40:00|1452.84|1450.84|1451.05|1449.05|1453.46|1451.46|1450.46|1448.46|0
1755780300000|2025-08-21 12:45:00|1450.82|1448.82|1449.5|1447.5|1451.36|1449.36|1448.37|1446.37|0
1755780600000|2025-08-21 12:50:00|1449.27|1447.27|1448.57|1446.57|1449.98|1447.98|1447.33|1445.33|0
1755780900000|2025-08-21 12:55:00|1448.34|1446.34|1448.31|1446.31|1449.57|1447.57|1446.73|1444.73|0
1755781200000|2025-08-21 13:00:00|1448.48|1446.48|1450.14|1448.14|1450.37|1448.37|1445.96|1443.96|0
1755781500000|2025-08-21 13:05:00|1449.9|1447.9|1453.87|1451.87|1454.11|1452.11|1449.6|1447.6|0
1755781800000|2025-08-21 13:10:00|1452.86|1450.86|1450.55|1448.55|1454.43|1452.43|1449.76|1447.76|0
1755782100000|2025-08-21 13:15:00|1449.88|1447.88|1450.5|1448.5|1451.45|1449.45|1449.33|1447.33|0
1755782400000|2025-08-21 13:20:00|1451.45|1449.45|1451.82|1449.82|1452.95|1450.95|1450.83|1448.83|0
1755782700000|2025-08-21 13:25:00|1451.12|1449.12|1451.12|1449.12|1451.12|1449.12|1451.12|1449.12|0
1755783000000|2025-08-21 13:30:00|1453.41|1451.41|1454.41|1452.41|1458.79|1456.79|1447.42|1445.42|0
1755783300000|2025-08-21 13:35:00|1453.51|1451.51|1460.11|1458.11|1460.11|1458.11|1450.13|1448.13|0
1755783600000|2025-08-21 13:40:00|1457.45|1455.45|1454.48|1452.48|1457.45|1455.45|1450.01|1448.01|0
1755783900000|2025-08-21 13:45:00|1454.12|1452.12|1455.47|1453.47|1460.16|1458.16|1435.6|1433.6|0
1755784200000|2025-08-21 13:50:00|1455.46|1453.46|1453.51|1451.51|1456.74|1454.74|1447.98|1445.98|0
1755784500000|2025-08-21 13:55:00|1453.11|1451.11|1447.26|1445.26|1454.1|1452.1|1442.74|1440.74|0
1755784800000|2025-08-21 14:00:00|1446.8|1444.8|1461.46|1459.46|1463.35|1461.35|1440.07|1438.07|0
1755785100000|2025-08-21 14:05:00|1461.08|1459.08|1463.77|1461.77|1467.14|1465.14|1457.65|1455.65|0
1755785400000|2025-08-21 14:10:00|1463.22|1461.22|1464.31|1462.31|1468.27|1466.27|1461.38|1459.38|0
1755785700000|2025-08-21 14:15:00|1464.54|1462.54|1468.1|1466.1|1470.4|1468.4|1461.25|1459.25|0
1755786000000|2025-08-21 14:20:00|1467.87|1465.87|1469.23|1467.23|1470.1|1468.1|1466.6|1464.6|0
1755786300000|2025-08-21 14:25:00|1469.34|1467.34|1471.3|1469.3|1474.28|1472.28|1465.55|1463.55|0
1755786600000|2025-08-21 14:30:00|1471.06|1469.06|1464.68|1462.68|1474.58|1472.58|1460.41|1458.41|0
1755786900000|2025-08-21 14:35:00|1464.44|1462.44|1456.39|1454.39|1465.2|1463.2|1455.89|1453.89|0
1755787200000|2025-08-21 14:40:00|1457.09|1455.09|1461.22|1459.22|1461.22|1459.22|1454.12|1452.12|0
1755787500000|2025-08-21 14:45:00|1460.99|1458.99|1457.57|1455.57|1463.14|1461.14|1457.57|1455.57|0
1755787800000|2025-08-21 14:50:00|1457.11|1455.11|1465.54|1463.54|1466.17|1464.17|1457.11|1455.11|0
1755788100000|2025-08-21 14:55:00|1465.31|1463.31|1467.02|1465.02|1467.02|1465.02|1460.98|1458.98|0
1755788400000|2025-08-21 15:00:00|1467.25|1465.25|1462.45|1460.45|1467.71|1465.71|1459.94|1457.94|0
1755788700000|2025-08-21 15:05:00|1461.63|1459.63|1460.56|1458.56|1462.28|1460.28|1458.92|1456.92|0
1755789000000|2025-08-21 15:10:00|1460.79|1458.79|1449.44|1447.44|1461.26|1459.26|1449.44|1447.44|0
1755789300000|2025-08-21 15:15:00|1449.21|1447.21|1456.41|1454.41|1456.41|1454.41|1446.72|1444.72|0
1755789600000|2025-08-21 15:20:00|1456.65|1454.65|1463.44|1461.44|1465.24|1463.24|1454.71|1452.71|0
1755789900000|2025-08-21 15:25:00|1463.21|1461.21|1457.32|1455.32|1463.8|1461.8|1456.86|1454.86|0
1755790200000|2025-08-21 15:30:00|1457.08|1455.08|1466.02|1464.02|1467.07|1465.07|1457.08|1455.08|0
1755790500000|2025-08-21 15:35:00|1465.78|1463.78|1464.51|1462.51|1467.28|1465.28|1464.51|1462.51|0
1755790800000|2025-08-21 15:40:00|1464.98|1462.98|1465.98|1463.98|1468.02|1466.02|1463.37|1461.37|0
1755791100000|2025-08-21 15:45:00|1465.75|1463.75|1462.55|1460.55|1466.02|1464.02|1457.8|1455.8|0
1755791400000|2025-08-21 15:50:00|1462.31|1460.31|1451.27|1449.27|1462.64|1460.64|1451.04|1449.04|0
1755791700000|2025-08-21 15:55:00|1451.74|1449.74|1450.19|1448.19|1453.92|1451.92|1445.86|1443.86|0
1755792000000|2025-08-21 16:00:00|1449.96|1447.96|1445.86|1443.86|1452.11|1450.11|1441.44|1439.44|0
1755792300000|2025-08-21 16:05:00|1445.63|1443.63|1442.05|1440.05|1451.32|1449.32|1442.05|1440.05|0
1755792600000|2025-08-21 16:10:00|1441.59|1439.59|1448.52|1446.52|1450.46|1448.46|1441.35|1439.35|0
1755792900000|2025-08-21 16:15:00|1448.75|1446.75|1451.57|1449.57|1452.64|1450.64|1448.75|1446.75|0
1755793200000|2025-08-21 16:20:00|1451.81|1449.81|1451.06|1449.06|1451.81|1449.81|1448.24|1446.24|0
1755793500000|2025-08-21 16:25:00|1450.82|1448.82|1446.73|1444.73|1450.82|1448.82|1443.34|1441.34|0
1755793800000|2025-08-21 16:30:00|1446.96|1444.96|1446.18|1444.18|1451.02|1449.02|1443.24|1441.24|0
1755794100000|2025-08-21 16:35:00|1446.41|1444.41|1449.1|1447.1|1449.57|1447.57|1441.05|1439.05|0
1755794400000|2025-08-21 16:40:00|1448.87|1446.87|1448.22|1446.22|1452.69|1450.69|1444.61|1442.61|0
1755794700000|2025-08-21 16:45:00|1448.45|1446.45|1446.99|1444.99|1451.19|1449.19|1444.66|1442.66|0
1755795000000|2025-08-21 16:50:00|1446.76|1444.76|1452.24|1450.24|1453|1451|1446.72|1444.72|0
1755795300000|2025-08-21 16:55:00|1452.12|1450.12|1442.91|1440.91|1453.1|1451.1|1440.23|1438.23|0
1755795600000|2025-08-21 17:00:00|1443.14|1441.14|1446.69|1444.69|1447.1|1445.1|1441.8|1439.8|0
1755795900000|2025-08-21 17:05:00|1446.46|1444.46|1445.99|1443.99|1448.53|1446.53|1442.33|1440.33|0
1755796200000|2025-08-21 17:10:00|1445.52|1443.52|1442.12|1440.12|1446.81|1444.81|1439.67|1437.67|0
1755796500000|2025-08-21 17:15:00|1441.19|1439.19|1437.58|1435.58|1442.38|1440.38|1437.58|1435.58|0
1755796800000|2025-08-21 17:20:00|1437.82|1435.82|1435.84|1433.84|1440.42|1438.42|1435.52|1433.52|0
1755797100000|2025-08-21 17:25:00|1435.73|1433.73|1438.97|1436.97|1440.19|1438.19|1431.54|1429.54|0
1755797400000|2025-08-21 17:30:00|1439.21|1437.21|1444.46|1442.46|1444.7|1442.7|1438.15|1436.15|0
1755797700000|2025-08-21 17:35:00|1444.19|1442.19|1449.02|1447.02|1449.63|1447.63|1443.73|1441.73|0
1755798000000|2025-08-21 17:40:00|1449.6|1447.6|1450.98|1448.98|1452.48|1450.48|1449.05|1447.05|0
1755798300000|2025-08-21 17:45:00|1451.19|1449.19|1452.93|1450.93|1456.52|1454.52|1450.51|1448.51|0
1755798600000|2025-08-21 17:50:00|1452.7|1450.7|1451.38|1449.38|1454.48|1452.48|1448.61|1446.61|0
1755798900000|2025-08-21 17:55:00|1451.14|1449.14|1452.9|1450.9|1453.62|1451.62|1450.68|1448.68|0
1755799200000|2025-08-21 18:00:00|1452.55|1450.55|1452.38|1450.38|1454.29|1452.29|1451.21|1449.21|0
1755799500000|2025-08-21 18:05:00|1452.15|1450.15|1451.11|1449.11|1453.83|1451.83|1449.19|1447.19|0
1755799800000|2025-08-21 18:10:00|1450.88|1448.88|1452.78|1450.78|1453.88|1451.88|1448.73|1446.73|0
1755800100000|2025-08-21 18:15:00|1452.96|1450.96|1454.61|1452.61|1454.96|1452.96|1449.53|1447.53|0
1755800400000|2025-08-21 18:20:00|1454.38|1452.38|1454.01|1452.01|1455.41|1453.41|1451.19|1449.19|0
1755800700000|2025-08-21 18:25:00|1453.77|1451.77|1449.44|1447.44|1453.77|1451.77|1448.67|1446.67|0
1755801000000|2025-08-21 18:30:00|1449.55|1447.55|1449.91|1447.91|1452.28|1450.28|1445.57|1443.57|0
1755801300000|2025-08-21 18:35:00|1449.68|1447.68|1452.96|1450.96|1454.03|1452.03|1449.68|1447.68|0
1755801600000|2025-08-21 18:40:00|1453.08|1451.08|1449.82|1447.82|1453.7|1451.7|1448.18|1446.18|0
1755801900000|2025-08-21 18:45:00|1449.59|1447.59|1449.29|1447.29|1449.87|1447.87|1446.25|1444.25|0
1755802200000|2025-08-21 18:50:00|1449.52|1447.52|1453.53|1451.53|1454.63|1452.63|1448.45|1446.45|0
1755802500000|2025-08-21 18:55:00|1452.84|1450.84|1454.59|1452.59|1456.12|1454.12|1450.24|1448.24|0
1755802800000|2025-08-21 19:00:00|1454.82|1452.82|1455.03|1453.03|1456.7|1454.7|1454.12|1452.12|0
1755803100000|2025-08-21 19:05:00|1455.27|1453.27|1456.7|1454.7|1458.01|1456.01|1454.69|1452.69|0
1755803400000|2025-08-21 19:10:00|1456.93|1454.93|1456.62|1454.62|1457.77|1455.77|1454.47|1452.47|0
1755803700000|2025-08-21 19:15:00|1456.15|1454.15|1454.1|1452.1|1456.47|1454.47|1451.7|1449.7|0
1755804000000|2025-08-21 19:20:00|1454.56|1452.56|1455.39|1453.39|1456.13|1454.13|1452.57|1450.57|0
1755804300000|2025-08-21 19:25:00|1455.62|1453.62|1452.77|1450.77|1456.34|1454.34|1448.94|1446.94|0
1755804600000|2025-08-21 19:30:00|1453|1451|1451.12|1449.12|1453.23|1451.23|1449.11|1447.11|0
1755804900000|2025-08-21 19:35:00|1451.01|1449.01|1449.5|1447.5|1451.25|1449.25|1448.26|1446.26|0
1755805200000|2025-08-21 19:40:00|1448.8|1446.8|1448.23|1446.23|1454.58|1452.58|1444.29|1442.29|0
1755805500000|2025-08-21 19:45:00|1448.46|1446.46|1447.75|1445.75|1449.48|1447.48|1446.72|1444.72|0
1755805800000|2025-08-21 19:50:00|1447.8|1445.8|1450.6|1448.6|1450.8|1448.8|1446.67|1444.67|0
1755806100000|2025-08-21 19:55:00|1449.71|1447.71|1447.55|1445.55|1451.91|1449.91|1445.31|1443.31|0
1755806400000|2025-08-21 20:00:00|1452.45|1450.45|1449.76|1447.76|1452.69|1450.69|1446.14|1444.14|0
1755806700000|2025-08-21 20:05:00|1449.53|1447.53|1449.51|1447.51|1450.39|1448.39|1447.96|1445.96|0
1755807000000|2025-08-21 20:10:00|1449.28|1447.28|1451.8|1449.8|1451.8|1449.8|1448.81|1446.81|0
1755807300000|2025-08-21 20:15:00|1451.71|1449.71|1452.07|1450.07|1453.09|1451.09|1450.78|1448.78|0
1755807600000|2025-08-21 20:20:00|1452.17|1450.17|1452.52|1450.52|1452.65|1450.65|1451.41|1449.41|0
1755807900000|2025-08-21 20:25:00|1452.75|1450.75|1451.52|1449.52|1453.1|1451.1|1451.05|1449.05|0
1755808200000|2025-08-21 20:30:00|1451.76|1449.76|1451.19|1449.19|1451.77|1449.77|1451.09|1449.09|0
1755808500000|2025-08-21 20:35:00|1451.18|1449.18|1452.33|1450.33|1452.55|1450.55|1450.8|1448.8|0
1755808800000|2025-08-21 20:40:00|1452.22|1450.22|1453.1|1451.1|1453.54|1451.54|1452.22|1450.22|0
1755809100000|2025-08-21 20:45:00|1452.87|1450.87|1453.28|1451.28|1453.59|1451.59|1452.62|1450.62|0
1755809400000|2025-08-21 20:50:00|1453.05|1451.05|1452.45|1450.45|1453.28|1451.28|1452.21|1450.21|0
1755809700000|2025-08-21 20:55:00|1452.85|1450.05|1452.85|1450.05|1453.08|1450.28|1452.15|1449.35|0
1755810000000|2025-08-21 21:00:00|1452.53|1449.73|1451.88|1449.08|1452.69|1449.89|1451.88|1449.08|0
1755810300000|2025-08-21 21:05:00|1451.92|1449.12|1452.39|1449.59|1452.39|1449.59|1451.66|1448.86|0
1755810600000|2025-08-21 21:10:00|1452.56|1449.76|1452.86|1450.06|1452.86|1450.06|1452.35|1449.55|0
1755810900000|2025-08-21 21:15:00|1452.98|1450.18|1453.16|1450.36|1453.27|1450.47|1452.98|1450.18|0
1755811200000|2025-08-21 21:20:00|1452.69|1449.89|1452.9|1450.1|1453.62|1450.82|1452.43|1449.63|0
1755811500000|2025-08-21 21:25:00|1452.81|1450.01|1453.03|1450.23|1453.03|1450.23|1452.81|1450.01|0
1755811800000|2025-08-21 21:30:00|1453.36|1450.56|1453.06|1450.26|1453.36|1450.56|1452.94|1450.14|0
1755812400000|2025-08-21 21:40:00|1453.03|1450.23|1452.86|1450.06|1453.03|1450.23|1452.51|1449.71|0
1755812700000|2025-08-21 21:45:00|1452.88|1450.08|1452.88|1450.08|1452.88|1450.08|1452.84|1450.04|0
1755813000000|2025-08-21 21:50:00|1452.84|1450.04|1452.84|1450.04|1453.1|1450.3|1452.84|1450.04|0
1755813300000|2025-08-21 21:55:00|1452.86|1450.06|1453.31|1450.51|1453.35|1450.55|1452.86|1450.06|0
1755813600000|2025-08-21 22:00:00|1453.26|1450.46|1455.63|1452.83|1457.96|1455.16|1453.26|1450.46|0
1755813900000|2025-08-21 22:05:00|1455.75|1452.95|1456.45|1453.65|1457.14|1454.34|1455.28|1452.48|0
1755814200000|2025-08-21 22:10:00|1456.56|1453.76|1456.68|1453.88|1457.61|1454.81|1456.44|1453.64|0
1755814500000|2025-08-21 22:15:00|1456.32|1453.52|1457.84|1455.04|1458.31|1455.51|1456.32|1453.52|0
1755814800000|2025-08-21 22:20:00|1457.61|1454.81|1456.91|1454.11|1458.18|1455.38|1456.91|1454.11|0
1755815100000|2025-08-21 22:25:00|1457.14|1454.34|1454.81|1452.01|1457.14|1454.34|1454.69|1451.89|0
1755815400000|2025-08-21 22:30:00|1455.04|1452.24|1455.28|1452.48|1455.97|1453.17|1454.81|1452.01|0
1755815700000|2025-08-21 22:35:00|1455.15|1452.35|1457.14|1454.34|1457.37|1454.57|1454.81|1452.01|0
1755816000000|2025-08-21 22:40:00|1457.02|1454.22|1458.53|1455.73|1458.53|1455.73|1456.67|1453.87|0
1755816300000|2025-08-21 22:45:00|1458.77|1455.97|1456.9|1454.1|1458.77|1455.97|1456.67|1453.87|0
1755816600000|2025-08-21 22:50:00|1457.01|1454.21|1457.83|1455.03|1457.83|1455.03|1456.9|1454.1|0
1755816900000|2025-08-21 22:55:00|1457.6|1454.8|1458.06|1455.26|1458.76|1455.96|1457.6|1454.8|0
1755817200000|2025-08-21 23:00:00|1457.83|1455.03|1457.36|1454.56|1457.83|1455.03|1457.13|1454.33|0
1755817500000|2025-08-21 23:05:00|1457.13|1454.33|1456.78|1453.98|1457.36|1454.56|1456.43|1453.63|0
1755817800000|2025-08-21 23:10:00|1456.67|1453.87|1456.66|1453.86|1456.9|1454.1|1456.43|1453.63|0
1755818100000|2025-08-21 23:15:00|1456.9|1454.1|1458.06|1455.26|1458.29|1455.49|1456.78|1453.98|0
1755818400000|2025-08-21 23:20:00|1458.53|1455.73|1458.76|1455.96|1458.76|1455.96|1458.29|1455.49|0
1755818700000|2025-08-21 23:25:00|1458.52|1455.72|1458.52|1455.72|1458.76|1455.96|1458.29|1455.49|0
1755819000000|2025-08-21 23:30:00|1458.99|1456.19|1455.96|1453.16|1458.99|1456.19|1455.84|1453.04|0
1755819300000|2025-08-21 23:35:00|1455.84|1453.04|1457.12|1454.32|1457.12|1454.32|1455.84|1453.04|0
1755819600000|2025-08-21 23:40:00|1457.36|1454.56|1456.66|1453.86|1458.06|1455.26|1456.42|1453.62|0
1755819900000|2025-08-21 23:45:00|1456.54|1453.74|1457.59|1454.79|1457.82|1455.02|1456.42|1453.62|0
1755820200000|2025-08-21 23:50:00|1457.82|1455.02|1458.4|1455.6|1459.33|1456.53|1457.82|1455.02|0
1755820500000|2025-08-21 23:55:00|1458.29|1455.49|1459.45|1456.65|1459.68|1456.88|1458.29|1455.49|0
1755820800000|2025-08-22 00:00:00|1458.98|1456.18|1457.82|1455.02|1460.38|1457.58|1457.35|1454.55|0
1755821100000|2025-08-22 00:05:00|1457.58|1454.78|1456.3|1453.5|1457.82|1455.02|1453.86|1451.06|0
1755821400000|2025-08-22 00:10:00|1456.42|1453.62|1449.44|1446.64|1456.65|1453.85|1448.5|1445.7|0
1755821700000|2025-08-22 00:15:00|1449.67|1446.87|1451.13|1449.13|1451.37|1449.37|1447.54|1445.54|0
1755822000000|2025-08-22 00:20:00|1451.6|1449.6|1453.64|1451.64|1454.12|1452.12|1451.42|1449.42|0
1755822300000|2025-08-22 00:25:00|1453.4|1451.4|1451.51|1449.51|1453.72|1451.72|1450.07|1448.07|0
1755822600000|2025-08-22 00:30:00|1451.33|1449.33|1452.81|1450.81|1454.26|1452.26|1451.33|1449.33|0
1755822900000|2025-08-22 00:35:00|1452.69|1450.69|1453.7|1451.7|1454.32|1452.32|1452.69|1450.69|0
1755823200000|2025-08-22 00:40:00|1453.54|1451.54|1452.53|1450.53|1454.24|1452.24|1452.44|1450.44|0
1755823500000|2025-08-22 00:45:00|1452.76|1450.76|1453.13|1451.13|1453.47|1451.47|1452.33|1450.33|0
1755823800000|2025-08-22 00:50:00|1452.61|1450.61|1452.55|1450.55|1453.13|1451.13|1451.99|1449.99|0
1755824100000|2025-08-22 00:55:00|1452.43|1450.43|1452.64|1450.64|1453.25|1451.25|1451.2|1449.2|0
1755824400000|2025-08-22 01:00:00|1452.74|1450.74|1452.22|1450.22|1454.56|1452.56|1451.47|1449.47|0
1755824700000|2025-08-22 01:05:00|1452.29|1450.29|1450.16|1448.16|1452.72|1450.72|1449.52|1447.52|0
1755825000000|2025-08-22 01:10:00|1449.82|1447.82|1451.08|1449.08|1451.54|1449.54|1449.76|1447.76|0
1755825300000|2025-08-22 01:15:00|1450.66|1448.66|1453.6|1451.6|1454.13|1452.13|1449.85|1447.85|0
1755825600000|2025-08-22 01:20:00|1453.59|1451.59|1451.3|1449.3|1453.59|1451.59|1450.57|1448.57|0
1755825900000|2025-08-22 01:25:00|1450.94|1448.94|1452.92|1450.92|1453.19|1451.19|1450.71|1448.71|0
1755826200000|2025-08-22 01:30:00|1452.94|1450.94|1451.8|1449.8|1453.41|1451.41|1450.21|1448.21|0
1755826500000|2025-08-22 01:35:00|1451.97|1449.97|1450.74|1448.74|1453.08|1451.08|1450.18|1448.18|0
1755826800000|2025-08-22 01:40:00|1450.98|1448.98|1451.97|1449.97|1452.86|1450.86|1450.38|1448.38|0
1755827100000|2025-08-22 01:45:00|1452.2|1450.2|1450.64|1448.64|1452.2|1450.2|1450.23|1448.23|0
1755827400000|2025-08-22 01:50:00|1450.41|1448.41|1450.69|1448.69|1451.38|1449.38|1449.7|1447.7|0
1755827700000|2025-08-22 01:55:00|1450.92|1448.92|1451.57|1449.57|1452.36|1450.36|1450.41|1448.41|0
1755828000000|2025-08-22 02:00:00|1451.51|1449.51|1451.85|1449.85|1452.77|1450.77|1451.25|1449.25|0
1755828300000|2025-08-22 02:05:00|1451.62|1449.62|1454.22|1452.22|1454.37|1452.37|1451.62|1449.62|0
1755828600000|2025-08-22 02:10:00|1454.45|1452.45|1455.66|1453.66|1455.9|1453.9|1453.8|1451.8|0
1755828900000|2025-08-22 02:15:00|1455.31|1453.31|1455.23|1453.23|1456.28|1454.28|1454.76|1452.76|0
1755829200000|2025-08-22 02:20:00|1455.12|1453.12|1455.19|1453.19|1456.28|1454.28|1455.03|1453.03|0
1755829500000|2025-08-22 02:25:00|1455.43|1453.43|1454.45|1452.45|1455.68|1453.68|1453.42|1451.42|0
1755829800000|2025-08-22 02:30:00|1454.8|1452.8|1453.98|1451.98|1455.3|1453.3|1453.82|1451.82|0
1755830100000|2025-08-22 02:35:00|1453.8|1451.8|1454.19|1452.19|1454.89|1452.89|1453.33|1451.33|0
1755830400000|2025-08-22 02:40:00|1454.42|1452.42|1454.82|1452.82|1455.06|1453.06|1453.5|1451.5|0
1755830700000|2025-08-22 02:45:00|1454.93|1452.93|1454.5|1452.5|1455.65|1453.65|1454.5|1452.5|0
1755831000000|2025-08-22 02:50:00|1454.27|1452.27|1452.93|1450.93|1454.3|1452.3|1452.93|1450.93|0
1755831300000|2025-08-22 02:55:00|1452.7|1450.7|1450.59|1448.59|1452.93|1450.93|1450.59|1448.59|0
1755831600000|2025-08-22 03:00:00|1450.83|1448.83|1447.35|1445.35|1451.12|1449.12|1447.24|1445.24|0
1755831900000|2025-08-22 03:05:00|1447.24|1445.24|1449.31|1447.31|1449.45|1447.45|1447.06|1445.06|0
1755832200000|2025-08-22 03:10:00|1449.28|1447.28|1448.35|1446.35|1449.72|1447.72|1447.72|1445.72|0
1755832500000|2025-08-22 03:15:00|1448.46|1446.46|1449.95|1447.95|1450.09|1448.09|1448.12|1446.12|0
1755832800000|2025-08-22 03:20:00|1449.12|1447.12|1448.55|1446.55|1449.9|1447.9|1448.42|1446.42|0
1755833100000|2025-08-22 03:25:00|1448.98|1446.98|1449.35|1447.35|1449.83|1447.83|1448.64|1446.64|0
1755833400000|2025-08-22 03:30:00|1449.28|1447.28|1450.15|1448.15|1450.28|1448.28|1448.7|1446.7|0
1755833700000|2025-08-22 03:35:00|1450.04|1448.04|1451.04|1449.04|1451.29|1449.29|1449.47|1447.47|0
1755834000000|2025-08-22 03:40:00|1451.05|1449.05|1449.08|1447.08|1451.05|1449.05|1448.84|1446.84|0
1755834300000|2025-08-22 03:45:00|1449.31|1447.31|1449.34|1447.34|1449.8|1447.8|1448.7|1446.7|0
1755834600000|2025-08-22 03:50:00|1449.42|1447.42|1449.28|1447.28|1449.87|1447.87|1448.59|1446.59|0
1755834900000|2025-08-22 03:55:00|1449.29|1447.29|1448.59|1446.59|1449.75|1447.75|1448.32|1446.32|0
1755835200000|2025-08-22 04:00:00|1448.54|1446.54|1449.57|1447.57|1449.76|1447.76|1447.89|1445.89|0
1755835500000|2025-08-22 04:05:00|1449.61|1447.61|1450.71|1448.71|1450.95|1448.95|1448.75|1446.75|0
1755835800000|2025-08-22 04:10:00|1450.27|1448.27|1450.68|1448.68|1451.48|1449.48|1449.84|1447.84|0
1755836100000|2025-08-22 04:15:00|1450.44|1448.44|1450.53|1448.53|1451.47|1449.47|1450.02|1448.02|0
1755836400000|2025-08-22 04:20:00|1450.6|1448.6|1451.24|1449.24|1451.24|1449.24|1450.31|1448.31|0
1755836700000|2025-08-22 04:25:00|1451.48|1449.48|1450.07|1448.07|1451.48|1449.48|1449.84|1447.84|0
1755837000000|2025-08-22 04:30:00|1450.31|1448.31|1450.04|1448.04|1450.46|1448.46|1449.27|1447.27|0
1755837300000|2025-08-22 04:35:00|1450.16|1448.16|1450.71|1448.71|1451.01|1449.01|1449.8|1447.8|0
1755837600000|2025-08-22 04:40:00|1450.28|1448.28|1450.63|1448.63|1451.11|1449.11|1450.19|1448.19|0
1755837900000|2025-08-22 04:45:00|1450.75|1448.75|1451.65|1449.65|1452.34|1450.34|1450.64|1448.64|0
1755838200000|2025-08-22 04:50:00|1451.59|1449.59|1451.26|1449.26|1451.9|1449.9|1451.02|1449.02|0
1755838500000|2025-08-22 04:55:00|1451.31|1449.31|1450.77|1448.77|1451.31|1449.31|1450.37|1448.37|0
1755838800000|2025-08-22 05:00:00|1451|1449|1450.74|1448.74|1451.41|1449.41|1450.41|1448.41|0
1755839100000|2025-08-22 05:05:00|1450.6|1448.6|1447.96|1445.96|1450.6|1448.6|1447.84|1445.84|0
1755839400000|2025-08-22 05:10:00|1447.86|1445.86|1448.96|1446.96|1449.1|1447.1|1447.78|1445.78|0
1755839700000|2025-08-22 05:15:00|1448.79|1446.79|1447.92|1445.92|1448.82|1446.82|1447.57|1445.57|0
1755840000000|2025-08-22 05:20:00|1447.64|1445.64|1446.83|1444.83|1448.48|1446.48|1446.34|1444.34|0
1755840300000|2025-08-22 05:25:00|1447.06|1445.06|1446.2|1444.2|1447.11|1445.11|1445.84|1443.84|0
1755840600000|2025-08-22 05:30:00|1446.72|1444.72|1446.75|1444.75|1447.25|1445.25|1445.89|1443.89|0
1755840900000|2025-08-22 05:35:00|1446.63|1444.63|1445.97|1443.97|1447.49|1445.49|1445.74|1443.74|0
1755841200000|2025-08-22 05:40:00|1445.74|1443.74|1445.91|1443.91|1446.05|1444.05|1444.39|1442.39|0
1755841500000|2025-08-22 05:45:00|1446.03|1444.03|1447.35|1445.35|1447.82|1445.82|1445.76|1443.76|0
1755841800000|2025-08-22 05:50:00|1447.59|1445.59|1449.13|1447.13|1449.27|1447.27|1447.22|1445.22|0
1755842100000|2025-08-22 05:55:00|1449.24|1447.24|1446.69|1444.69|1449.42|1447.42|1446.63|1444.63|0
1755842400000|2025-08-22 06:00:00|1447.1|1445.1|1444.65|1442.65|1447.1|1445.1|1444.64|1442.64|0
1755842700000|2025-08-22 06:05:00|1445.12|1443.12|1443.84|1441.84|1445.46|1443.46|1443.6|1441.6|0
1755843000000|2025-08-22 06:10:00|1443.72|1441.72|1444.74|1442.74|1444.85|1442.85|1443.3|1441.3|0
1755843300000|2025-08-22 06:15:00|1444.97|1442.97|1444.4|1442.4|1445.6|1443.6|1443.91|1441.91|0
1755843600000|2025-08-22 06:20:00|1444.16|1442.16|1443.46|1441.46|1444.58|1442.58|1443.14|1441.14|0
1755843900000|2025-08-22 06:25:00|1443.59|1441.59|1442.78|1440.78|1443.59|1441.59|1441.26|1439.26|0
1755844200000|2025-08-22 06:30:00|1443.02|1441.02|1441.35|1439.35|1444.71|1442.71|1440.81|1438.81|0
1755844500000|2025-08-22 06:35:00|1441.11|1439.11|1437.44|1435.44|1441.6|1439.6|1436.69|1434.69|0
1755844800000|2025-08-22 06:40:00|1437.32|1435.32|1430|1428|1437.32|1435.32|1427.31|1425.31|0
1755845100000|2025-08-22 06:45:00|1430.05|1428.05|1436.37|1434.37|1436.49|1434.49|1428.66|1426.66|0
1755845400000|2025-08-22 06:50:00|1436.25|1434.25|1439.96|1437.96|1440.13|1438.13|1436.22|1434.22|0
1755845700000|2025-08-22 06:55:00|1440.19|1438.19|1438.56|1436.56|1440.19|1438.19|1437.09|1435.09|0
1755846000000|2025-08-22 07:00:00|1439.03|1437.03|1444.21|1442.21|1444.33|1442.33|1437.39|1435.39|0
1755846300000|2025-08-22 07:05:00|1444.33|1442.33|1445.05|1443.05|1446.28|1444.28|1443.7|1441.7|0
1755846600000|2025-08-22 07:10:00|1444.82|1442.82|1446.77|1444.77|1446.91|1444.91|1444.59|1442.59|0
1755846900000|2025-08-22 07:15:00|1446.2|1444.2|1445.74|1443.74|1447|1445|1445.08|1443.08|0
1755847200000|2025-08-22 07:20:00|1445.5|1443.5|1446.78|1444.78|1447.36|1445.36|1445.5|1443.5|0
1755847500000|2025-08-22 07:25:00|1447.02|1445.02|1446.81|1444.81|1448.74|1446.74|1446.19|1444.19|0
1755847800000|2025-08-22 07:30:00|1446.68|1444.68|1447.52|1445.52|1448.26|1446.26|1446.25|1444.25|0
1755848100000|2025-08-22 07:35:00|1447.22|1445.22|1447.12|1445.12|1448.13|1446.13|1446.74|1444.74|0
1755848400000|2025-08-22 07:40:00|1447.24|1445.24|1447.99|1445.99|1448.9|1446.9|1446.26|1444.26|0
1755848700000|2025-08-22 07:45:00|1447.52|1445.52|1447.89|1445.89|1448.67|1446.67|1446.95|1444.95|0
1755849000000|2025-08-22 07:50:00|1447.75|1445.75|1450.82|1448.82|1451.05|1449.05|1447.75|1445.75|0
1755849300000|2025-08-22 07:55:00|1450.43|1448.43|1451.28|1449.28|1452.21|1450.21|1450.43|1448.43|0
1755849600000|2025-08-22 08:00:00|1451.05|1449.05|1450.84|1448.84|1451.8|1449.8|1449.39|1447.39|0
1755849900000|2025-08-22 08:05:00|1451.07|1449.07|1455.66|1453.66|1455.84|1453.84|1450.6|1448.6|0
1755850200000|2025-08-22 08:10:00|1455.89|1453.89|1456.31|1454.31|1456.63|1454.63|1454.79|1452.79|0
1755850500000|2025-08-22 08:15:00|1455.84|1453.84|1458.58|1456.58|1458.81|1456.81|1455.29|1453.29|0
1755850800000|2025-08-22 08:20:00|1458.34|1456.34|1457.51|1455.51|1460.38|1458.38|1457.28|1455.28|0
1755851100000|2025-08-22 08:25:00|1457.28|1455.28|1457.6|1455.6|1458.96|1456.96|1457.16|1455.16|0
1755851400000|2025-08-22 08:30:00|1457.48|1455.48|1456.78|1454.78|1457.48|1455.48|1455.55|1453.55|0
1755851700000|2025-08-22 08:35:00|1457.01|1455.01|1459.23|1457.23|1459.46|1457.46|1456.09|1454.09|0
1755852000000|2025-08-22 08:40:00|1459|1457|1460.47|1458.47|1462.04|1460.04|1458.46|1456.46|0
1755852300000|2025-08-22 08:45:00|1460.58|1458.58|1461.15|1459.15|1462.31|1460.31|1460.46|1458.46|0
1755852600000|2025-08-22 08:50:00|1461.04|1459.04|1461.12|1459.12|1462.49|1460.49|1460.66|1458.66|0
1755852900000|2025-08-22 08:55:00|1461.01|1459.01|1462.39|1460.39|1462.83|1460.83|1460.3|1458.3|0
1755853200000|2025-08-22 09:00:00|1462.32|1460.32|1460.49|1458.49|1462.56|1460.56|1460.11|1458.11|0
1755853500000|2025-08-22 09:05:00|1460.38|1458.38|1460.81|1458.81|1461.95|1459.95|1460.03|1458.03|0
1755853800000|2025-08-22 09:10:00|1460.5|1458.5|1461.84|1459.84|1461.92|1459.92|1459.82|1457.82|0
1755854100000|2025-08-22 09:15:00|1461.45|1459.45|1461.84|1459.84|1462.26|1460.26|1461.19|1459.19|0
1755854400000|2025-08-22 09:20:00|1461.86|1459.86|1461.35|1459.35|1462.41|1460.41|1460.95|1458.95|0
1755854700000|2025-08-22 09:25:00|1461.12|1459.12|1462.02|1460.02|1462.02|1460.02|1459.4|1457.4|0
1755855000000|2025-08-22 09:30:00|1461.56|1459.56|1461.07|1459.07|1462.24|1460.24|1460.82|1458.82|0
1755855300000|2025-08-22 09:35:00|1460.84|1458.84|1459.82|1457.82|1460.97|1458.97|1459.2|1457.2|0
1755855600000|2025-08-22 09:40:00|1459.93|1457.93|1461.17|1459.17|1462.27|1460.27|1459.82|1457.82|0
1755855900000|2025-08-22 09:45:00|1460.93|1458.93|1462.3|1460.3|1462.36|1460.36|1460.54|1458.54|0
1755856200000|2025-08-22 09:50:00|1462.53|1460.53|1462.71|1460.71|1462.9|1460.9|1461.6|1459.6|0
1755856500000|2025-08-22 09:55:00|1462.48|1460.48|1462.47|1460.47|1462.94|1460.94|1461.81|1459.81|0
1755856800000|2025-08-22 10:00:00|1462.44|1460.44|1463.26|1461.26|1464.12|1462.12|1462.34|1460.34|0
1755857100000|2025-08-22 10:05:00|1463.38|1461.38|1464.59|1462.59|1464.73|1462.73|1463.12|1461.12|0
1755857400000|2025-08-22 10:10:00|1464.83|1462.83|1464.47|1462.47|1465.42|1463.42|1464.28|1462.28|0
1755857700000|2025-08-22 10:15:00|1464.82|1462.82|1462.61|1460.61|1465.05|1463.05|1461.59|1459.59|0
1755858000000|2025-08-22 10:20:00|1462.37|1460.37|1463.09|1461.09|1463.2|1461.2|1462.37|1460.37|0
1755858300000|2025-08-22 10:25:00|1463.16|1461.16|1464.25|1462.25|1464.5|1462.5|1463.16|1461.16|0
1755858600000|2025-08-22 10:30:00|1464.74|1462.74|1465.27|1463.27|1465.98|1463.98|1464.51|1462.51|0
1755858900000|2025-08-22 10:35:00|1465.07|1463.07|1463.56|1461.56|1465.81|1463.81|1463.56|1461.56|0
1755859200000|2025-08-22 10:40:00|1463.79|1461.79|1464.68|1462.68|1464.91|1462.91|1463.48|1461.48|0
1755859500000|2025-08-22 10:45:00|1464.41|1462.41|1463.57|1461.57|1465.05|1463.05|1463.57|1461.57|0
1755859800000|2025-08-22 10:50:00|1463.79|1461.79|1464.16|1462.16|1464.36|1462.36|1463.19|1461.19|0
1755860100000|2025-08-22 10:55:00|1464.26|1462.26|1464.31|1462.31|1464.78|1462.78|1463.8|1461.8|0
1755860400000|2025-08-22 11:00:00|1463.61|1461.61|1463.46|1461.46|1465.79|1463.79|1463.35|1461.35|0
1755860700000|2025-08-22 11:05:00|1463.88|1461.88|1464.93|1462.93|1466.22|1464.22|1463.65|1461.65|0
1755861000000|2025-08-22 11:10:00|1465.36|1463.36|1462.12|1460.12|1465.6|1463.6|1461.93|1459.93|0
1755861300000|2025-08-22 11:15:00|1462.21|1460.21|1461.19|1459.19|1462.47|1460.47|1460.07|1458.07|0
1755861600000|2025-08-22 11:20:00|1461.25|1459.25|1461.2|1459.2|1461.61|1459.61|1460.63|1458.63|0
1755861900000|2025-08-22 11:25:00|1461.33|1459.33|1461.33|1459.33|1461.7|1459.7|1460.63|1458.63|0
1755862200000|2025-08-22 11:30:00|1461.41|1459.41|1461.2|1459.2|1462.57|1460.57|1459.9|1457.9|0
1755862500000|2025-08-22 11:35:00|1461.19|1459.19|1460.04|1458.04|1461.19|1459.19|1459.59|1457.59|0
1755862800000|2025-08-22 11:40:00|1460.01|1458.01|1460.09|1458.09|1460.57|1458.57|1458.75|1456.75|0
1755863100000|2025-08-22 11:45:00|1460.33|1458.33|1461.21|1459.21|1461.35|1459.35|1460.04|1458.04|0
1755863400000|2025-08-22 11:50:00|1461.44|1459.44|1461.19|1459.19|1461.71|1459.71|1460.82|1458.82|0
1755863700000|2025-08-22 11:55:00|1461.33|1459.33|1460.6|1458.6|1461.63|1459.63|1459.92|1457.92|0
1755864000000|2025-08-22 12:00:00|1460.51|1458.51|1462.22|1460.22|1462.71|1460.71|1460.09|1458.09|0
1755864300000|2025-08-22 12:05:00|1462.02|1460.02|1461.59|1459.59|1462.71|1460.71|1461.48|1459.48|0
1755864600000|2025-08-22 12:10:00|1461.36|1459.36|1460.92|1458.92|1462.67|1460.67|1459.93|1457.93|0
1755864900000|2025-08-22 12:15:00|1461.51|1459.51|1464.09|1462.09|1464.44|1462.44|1460.45|1458.45|0
1755865200000|2025-08-22 12:20:00|1464.21|1462.21|1463.97|1461.97|1464.92|1462.92|1462.82|1460.82|0
1755865500000|2025-08-22 12:25:00|1464|1462|1465.61|1463.61|1466.13|1464.13|1463.85|1461.85|0
1755865800000|2025-08-22 12:30:00|1465.53|1463.53|1463.08|1461.08|1466.11|1464.11|1462.99|1460.99|0
1755866100000|2025-08-22 12:35:00|1462.73|1460.73|1463.68|1461.68|1463.68|1461.68|1460.96|1458.96|0
1755866400000|2025-08-22 12:40:00|1463.45|1461.45|1462.28|1460.28|1464.04|1462.04|1461.06|1459.06|0
1755866700000|2025-08-22 12:45:00|1463.16|1461.16|1462.49|1460.49|1463.92|1461.92|1462.14|1460.14|0
1755867000000|2025-08-22 12:50:00|1462.26|1460.26|1462.15|1460.15|1463.39|1461.39|1461.87|1459.87|0
1755867300000|2025-08-22 12:55:00|1462.37|1460.37|1461.17|1459.17|1462.6|1460.6|1460.75|1458.75|0
1755867600000|2025-08-22 13:00:00|1461.41|1459.41|1463.19|1461.19|1463.19|1461.19|1460.23|1458.23|0
1755867900000|2025-08-22 13:05:00|1463.3|1461.3|1463.73|1461.73|1465.07|1463.07|1462.84|1460.84|0
1755868200000|2025-08-22 13:10:00|1463.97|1461.97|1462.99|1460.99|1464.03|1462.03|1462.1|1460.1|0
1755868500000|2025-08-22 13:15:00|1463.01|1461.01|1465.69|1463.69|1465.84|1463.84|1462.77|1460.77|0
1755868800000|2025-08-22 13:20:00|1465.92|1463.92|1465.16|1463.16|1466.42|1464.42|1465.05|1463.05|0
1755869100000|2025-08-22 13:25:00|1464.69|1462.69|1464.46|1462.46|1464.69|1462.69|1464.34|1462.34|0
1755869400000|2025-08-22 13:30:00|1461.74|1459.74|1467.44|1465.44|1470.86|1468.86|1460.33|1458.33|0
1755869700000|2025-08-22 13:35:00|1467.23|1465.23|1475.15|1473.15|1475.81|1473.81|1462.96|1460.96|0
1755870000000|2025-08-22 13:40:00|1474.92|1472.92|1483.12|1481.12|1483.12|1481.12|1473.45|1471.45|0
1755870300000|2025-08-22 13:45:00|1482.75|1480.75|1485.21|1483.21|1486.58|1484.58|1478.2|1476.2|0
1755870600000|2025-08-22 13:50:00|1485.44|1483.44|1481.85|1479.85|1488.71|1486.71|1476.88|1474.88|0
1755870900000|2025-08-22 13:55:00|1481.88|1479.88|1474.19|1472.19|1483.44|1481.44|1470.81|1468.81|0
1755871200000|2025-08-22 14:00:00|1477.69|1475.69|1517.6|1513.6|1528.56|1524.56|1477.69|1475.69|0
1755871500000|2025-08-22 14:05:00|1518.54|1514.54|1527.57|1524.77|1529.5|1526.7|1513.74|1510.94|0
1755871800000|2025-08-22 14:10:00|1527.88|1525.08|1534.13|1531.33|1534.87|1532.07|1525.53|1522.73|0
1755872100000|2025-08-22 14:15:00|1533.01|1530.21|1526.48|1523.68|1540.19|1537.39|1523.06|1520.26|0
1755872400000|2025-08-22 14:20:00|1525.77|1522.97|1525.71|1522.91|1530.61|1527.81|1516.87|1514.07|0
1755872700000|2025-08-22 14:25:00|1525.24|1522.44|1528.36|1525.56|1534.25|1531.45|1522.69|1519.89|0
1755873000000|2025-08-22 14:30:00|1527.19|1524.39|1535.64|1532.84|1536.09|1533.29|1527.19|1524.39|0
1755873300000|2025-08-22 14:35:00|1535.87|1533.07|1534.66|1531.86|1539.85|1537.05|1532.65|1529.85|0
1755873600000|2025-08-22 14:40:00|1535.13|1532.33|1540.89|1538.09|1541|1538.2|1533.05|1530.25|0
1755873900000|2025-08-22 14:45:00|1543.19|1540.39|1540.59|1537.79|1545.76|1542.96|1539.65|1536.85|0
1755874200000|2025-08-22 14:50:00|1540.82|1538.02|1542.92|1540.12|1544.15|1541.35|1539.27|1536.47|0
1755874500000|2025-08-22 14:55:00|1543.39|1540.59|1542.63|1539.83|1546.97|1544.17|1542.63|1539.83|0
1755874800000|2025-08-22 15:00:00|1542.87|1540.07|1547.83|1545.03|1548.43|1545.63|1541.34|1538.54|0
1755875100000|2025-08-22 15:05:00|1547.66|1544.86|1543.91|1541.11|1547.89|1545.09|1543.13|1540.33|0
1755875400000|2025-08-22 15:10:00|1543.79|1540.99|1541.39|1538.59|1547.77|1544.97|1541.34|1538.54|0
1755875700000|2025-08-22 15:15:00|1541.71|1538.91|1545.65|1542.85|1546.7|1543.9|1541.24|1538.44|0
1755876000000|2025-08-22 15:20:00|1545.88|1543.08|1543.38|1540.58|1547.56|1544.76|1543.38|1540.58|0
1755876300000|2025-08-22 15:25:00|1542.91|1540.11|1545.24|1542.44|1546.46|1543.66|1541.74|1538.94|0
1755876600000|2025-08-22 15:30:00|1545.48|1542.68|1549.41|1546.61|1550.35|1547.55|1545.48|1542.68|0
1755876900000|2025-08-22 15:35:00|1549.64|1546.84|1544.74|1541.94|1550.54|1547.74|1544.38|1541.58|0
1755877200000|2025-08-22 15:40:00|1545.82|1543.02|1546.4|1543.6|1547.5|1544.7|1544.04|1541.24|0
1755877500000|2025-08-22 15:45:00|1546.64|1543.84|1544.68|1541.88|1548.14|1545.34|1543.2|1540.4|0
1755877800000|2025-08-22 15:50:00|1544.44|1541.64|1543.33|1540.53|1544.92|1542.12|1542.41|1539.61|0
1755878100000|2025-08-22 15:55:00|1543.44|1540.64|1540.06|1537.26|1545|1542.2|1539.35|1536.55|0
1755878400000|2025-08-22 16:00:00|1540.57|1537.77|1544.79|1541.99|1545.13|1542.33|1539.23|1536.43|0
1755878700000|2025-08-22 16:05:00|1544.56|1541.76|1542.19|1539.39|1544.97|1542.17|1541.56|1538.76|0
1755879000000|2025-08-22 16:10:00|1542.42|1539.62|1539.92|1537.12|1543.33|1540.53|1538.74|1535.94|0
1755879300000|2025-08-22 16:15:00|1539.75|1536.95|1536.68|1533.88|1539.99|1537.19|1534.25|1531.45|0
1755879600000|2025-08-22 16:20:00|1536.45|1533.65|1537.76|1534.96|1540.59|1537.79|1535.64|1532.84|0
1755879900000|2025-08-22 16:25:00|1537.33|1534.53|1533.68|1530.88|1537.33|1534.53|1533.1|1530.3|0
1755880200000|2025-08-22 16:30:00|1534.21|1531.41|1537.96|1535.16|1539.01|1536.21|1534.18|1531.38|0
1755880500000|2025-08-22 16:35:00|1538.19|1535.39|1536.62|1533.82|1540.37|1537.57|1536.41|1533.61|0
1755880800000|2025-08-22 16:40:00|1536.85|1534.05|1536.57|1533.77|1538.58|1535.78|1535.77|1532.97|0
1755881100000|2025-08-22 16:45:00|1537.17|1534.37|1536.68|1533.88|1539.01|1536.21|1536.18|1533.38|0
1755881400000|2025-08-22 16:50:00|1536.56|1533.76|1534.29|1531.49|1537.76|1534.96|1533.23|1530.43|0
1755881700000|2025-08-22 16:55:00|1534.5|1531.7|1533.32|1530.52|1534.84|1532.04|1529.64|1526.84|0
1755882000000|2025-08-22 17:00:00|1533.93|1531.13|1539.08|1536.28|1540.45|1537.65|1533.45|1530.65|0
1755882300000|2025-08-22 17:05:00|1538.83|1536.03|1539.92|1537.12|1541.49|1538.69|1538.49|1535.69|0
1755882600000|2025-08-22 17:10:00|1539.8|1537|1542.06|1539.26|1542.81|1540.01|1538.71|1535.91|0
1755882900000|2025-08-22 17:15:00|1541.82|1539.02|1542.93|1540.13|1544.16|1541.36|1541.42|1538.62|0
1755883200000|2025-08-22 17:20:00|1543.2|1540.4|1545.61|1542.81|1546.68|1543.88|1543.01|1540.21|0
1755883500000|2025-08-22 17:25:00|1546.32|1543.52|1546.84|1544.04|1547.95|1545.15|1545.85|1543.05|0
1755883800000|2025-08-22 17:30:00|1547.07|1544.27|1545.25|1542.45|1547.8|1545|1544.21|1541.41|0
1755884100000|2025-08-22 17:35:00|1545.48|1542.68|1547.04|1544.24|1547.39|1544.59|1544.51|1541.71|0
1755884400000|2025-08-22 17:40:00|1546.29|1543.49|1547.69|1544.89|1547.81|1545.01|1545.48|1542.68|0
1755884700000|2025-08-22 17:45:00|1547.92|1545.12|1545.94|1543.14|1549.4|1546.6|1545.94|1543.14|0
1755885000000|2025-08-22 17:50:00|1546.06|1543.26|1547.66|1544.86|1547.68|1544.88|1545.57|1542.77|0
1755885300000|2025-08-22 17:55:00|1547.54|1544.74|1543.58|1540.78|1548.19|1545.39|1542.91|1540.11|0
1755885600000|2025-08-22 18:00:00|1544.05|1541.25|1545.14|1542.34|1546.22|1543.42|1543.51|1540.71|0
1755885900000|2025-08-22 18:05:00|1544.96|1542.16|1542.76|1539.96|1547.96|1545.16|1541.66|1538.86|0
1755886200000|2025-08-22 18:10:00|1542.53|1539.73|1541.55|1538.75|1543.83|1541.03|1541.35|1538.55|0
1755886500000|2025-08-22 18:15:00|1542.1|1539.3|1540.48|1537.68|1542.81|1540.01|1539.63|1536.83|0
1755886800000|2025-08-22 18:20:00|1540.01|1537.21|1541.04|1538.24|1541.8|1539|1538.7|1535.9|0
1755887100000|2025-08-22 18:25:00|1540.92|1538.12|1539.74|1536.94|1542.84|1540.04|1539.61|1536.81|0
1755887400000|2025-08-22 18:30:00|1540.21|1537.41|1541.59|1539.59|1543.09|1540.54|1540.08|1537.28|0
1755887700000|2025-08-22 18:35:00|1541.12|1539.12|1541.28|1539.28|1543.95|1541.95|1540.64|1538.64|0
1755888000000|2025-08-22 18:40:00|1541.52|1539.52|1539.7|1537.7|1541.52|1539.52|1538.17|1536.17|0
1755888300000|2025-08-22 18:45:00|1539.26|1537.26|1542.07|1540.07|1543.03|1541.03|1539.03|1537.03|0
1755888600000|2025-08-22 18:50:00|1541.83|1539.83|1542.3|1540.3|1543.23|1541.23|1539.99|1537.99|0
1755888900000|2025-08-22 18:55:00|1542.15|1540.15|1540.15|1538.15|1542.38|1540.38|1538.94|1536.94|0
1755889200000|2025-08-22 19:00:00|1540.45|1538.45|1541.32|1539.32|1542.09|1540.09|1539.78|1537.78|0
1755889500000|2025-08-22 19:05:00|1541.09|1539.09|1539.11|1537.11|1541.65|1539.65|1538.74|1536.74|0
1755889800000|2025-08-22 19:10:00|1538.87|1536.87|1539.22|1537.22|1539.59|1537.59|1537.89|1535.89|0
1755890100000|2025-08-22 19:15:00|1538.98|1536.98|1537.38|1535.38|1539.45|1537.45|1536.91|1534.91|0
1755890400000|2025-08-22 19:20:00|1537.26|1535.26|1539.42|1537.42|1539.42|1537.42|1536.56|1534.56|0
1755890700000|2025-08-22 19:25:00|1539.19|1537.19|1536.68|1534.68|1539.94|1537.94|1536.29|1534.29|0
1755891000000|2025-08-22 19:30:00|1536.45|1534.45|1536.26|1534.26|1538.67|1536.67|1534.05|1532.05|0
1755891300000|2025-08-22 19:35:00|1536.15|1534.15|1530.92|1528.92|1536.22|1534.22|1529.78|1527.78|0
1755891600000|2025-08-22 19:40:00|1530.68|1528.68|1534.06|1532.06|1534.5|1532.5|1529.51|1527.51|0
1755891900000|2025-08-22 19:45:00|1533.82|1531.82|1536.07|1534.07|1538.06|1536.06|1533.59|1531.59|0
1755892200000|2025-08-22 19:50:00|1538.42|1536.42|1537.21|1535.21|1540.07|1538.07|1535.98|1533.98|0
1755892500000|2025-08-22 19:55:00|1536.94|1534.94|1533.8|1531.8|1539.06|1537.06|1531.98|1529.98|0
1755892800000|2025-08-22 20:00:00|1535.74|1533.74|1537.64|1535.64|1538.89|1536.89|1533.87|1531.87|0
1755893100000|2025-08-22 20:05:00|1537.88|1535.88|1539.82|1537.82|1540.68|1538.68|1536.42|1534.42|0
1755893400000|2025-08-22 20:10:00|1540.06|1538.06|1539.05|1537.05|1540.54|1538.54|1537.88|1535.88|0
1756081200000|2025-08-25 00:20:00|1537.39|1535.39|1537.04|1535.04|1538.33|1536.33|1536.92|1534.92|0
1756081500000|2025-08-25 00:25:00|1537.27|1535.27|1535.96|1533.96|1537.79|1535.79|1535.79|1533.79|0
1756081800000|2025-08-25 00:30:00|1536.2|1534.2|1534.75|1532.75|1536.34|1534.34|1534.71|1532.71|0
1756082100000|2025-08-25 00:35:00|1534.89|1532.89|1534.08|1532.08|1535.25|1533.25|1533.81|1531.81|0
1756082400000|2025-08-25 00:40:00|1533.97|1531.97|1534.77|1532.77|1535.36|1533.36|1533.89|1531.89|0
1756082700000|2025-08-25 00:45:00|1535|1533|1535.34|1533.34|1535.34|1533.34|1534.14|1532.14|0
1756083000000|2025-08-25 00:50:00|1535.11|1533.11|1534.43|1532.43|1535.11|1533.11|1533.59|1531.59|0
1756083300000|2025-08-25 00:55:00|1534.66|1532.66|1534.46|1532.46|1535.04|1533.04|1533.94|1531.94|0
1756083600000|2025-08-25 01:00:00|1534.11|1532.11|1533.79|1531.79|1535.2|1533.2|1533.45|1531.45|0
1756083900000|2025-08-25 01:05:00|1534.02|1532.02|1533.57|1531.57|1534.05|1532.05|1532.93|1530.93|0
1756084200000|2025-08-25 01:10:00|1533.85|1531.85|1532.67|1530.67|1533.85|1531.85|1532.67|1530.67|0
1756084500000|2025-08-25 01:15:00|1532.55|1530.55|1532.11|1530.11|1533.04|1531.04|1531.92|1529.92|0
1756084800000|2025-08-25 01:20:00|1532.1|1530.1|1532.99|1530.99|1533.21|1531.21|1531.75|1529.75|0
1756085100000|2025-08-25 01:25:00|1533.01|1531.01|1532.79|1530.79|1533.48|1531.48|1532.62|1530.62|0
1756085400000|2025-08-25 01:30:00|1533.03|1531.03|1531.67|1529.67|1533.1|1531.1|1531.32|1529.32|0
1756085700000|2025-08-25 01:35:00|1531.47|1529.47|1531.8|1529.8|1531.92|1529.92|1530.84|1528.84|0
1756086000000|2025-08-25 01:40:00|1531.92|1529.92|1531.05|1529.05|1532.17|1530.17|1530.88|1528.88|0
1756086300000|2025-08-25 01:45:00|1531.02|1529.02|1530.33|1528.33|1531.46|1529.46|1530.13|1528.13|0
1756086600000|2025-08-25 01:50:00|1530.1|1528.1|1530.22|1528.22|1530.89|1528.89|1530.04|1528.04|0
1756086900000|2025-08-25 01:55:00|1530.46|1528.46|1529.8|1527.8|1530.46|1528.46|1529.79|1527.79|0
1756087200000|2025-08-25 02:00:00|1529.92|1527.92|1529.82|1527.82|1530.63|1528.63|1529.68|1527.68|0
1756087500000|2025-08-25 02:05:00|1530.06|1528.06|1531.31|1529.31|1531.55|1529.55|1529.89|1527.89|0
1756087800000|2025-08-25 02:10:00|1530.84|1528.84|1530.31|1528.31|1531.49|1529.49|1529.52|1527.52|0
1756088100000|2025-08-25 02:15:00|1530.54|1528.54|1531.97|1529.97|1532.62|1530.62|1530.33|1528.33|0
1756088400000|2025-08-25 02:20:00|1531.74|1529.74|1531.2|1529.2|1532.34|1530.34|1531.05|1529.05|0
1756088700000|2025-08-25 02:25:00|1531.08|1529.08|1530.53|1528.53|1531.08|1529.08|1530.11|1528.11|0
1756089000000|2025-08-25 02:30:00|1530.48|1528.48|1530.49|1528.49|1530.83|1528.83|1529.61|1527.61|0
1756089300000|2025-08-25 02:35:00|1530.43|1528.43|1530.71|1528.71|1531.42|1529.42|1530.23|1528.23|0
1756089600000|2025-08-25 02:40:00|1530.68|1528.68|1529.95|1527.95|1530.82|1528.82|1529.73|1527.73|0
1756089900000|2025-08-25 02:45:00|1529.97|1527.97|1530.27|1528.27|1530.45|1528.45|1529.77|1527.77|0
1756090200000|2025-08-25 02:50:00|1530.16|1528.16|1528.54|1526.54|1530.16|1528.16|1527.35|1525.35|0
1756090500000|2025-08-25 02:55:00|1528.77|1526.77|1527.71|1525.71|1529.03|1527.03|1527.52|1525.52|0
1756090800000|2025-08-25 03:00:00|1527.47|1525.47|1528.38|1526.38|1528.55|1526.55|1527.07|1525.07|0
1756091100000|2025-08-25 03:05:00|1527.91|1525.91|1527.55|1525.55|1528.17|1526.17|1526.32|1524.32|0
1756091400000|2025-08-25 03:10:00|1527.67|1525.67|1528.71|1526.71|1528.71|1526.71|1527.39|1525.39|0
1756091700000|2025-08-25 03:15:00|1528.68|1526.68|1528.48|1526.48|1529.02|1527.02|1528.29|1526.29|0
1756092000000|2025-08-25 03:20:00|1528.6|1526.6|1528.24|1526.24|1528.6|1526.6|1527.88|1525.88|0
1756092300000|2025-08-25 03:25:00|1528.29|1526.29|1529.37|1527.37|1529.6|1527.6|1528.08|1526.08|0
1756092600000|2025-08-25 03:30:00|1529.14|1527.14|1528.91|1526.91|1529.6|1527.6|1528.75|1526.75|0
1756092900000|2025-08-25 03:35:00|1528.98|1526.98|1531.63|1529.63|1531.7|1529.7|1528.91|1526.91|0
1756093200000|2025-08-25 03:40:00|1531.39|1529.39|1532.64|1530.64|1533.35|1531.35|1530.96|1528.96|0
1756093500000|2025-08-25 03:45:00|1532.88|1530.88|1532.16|1530.16|1533.31|1531.31|1532.05|1530.05|0
1756093800000|2025-08-25 03:50:00|1532.64|1530.64|1532.78|1530.78|1533.26|1531.26|1532.48|1530.48|0
1756094100000|2025-08-25 03:55:00|1533.01|1531.01|1533.43|1531.43|1533.44|1531.44|1532.42|1530.42|0
1756094400000|2025-08-25 04:00:00|1533.2|1531.2|1532.65|1530.65|1533.24|1531.24|1532.59|1530.59|0
1756094700000|2025-08-25 04:05:00|1532.82|1530.82|1532.73|1530.73|1532.82|1530.82|1532.15|1530.15|0
1756095000000|2025-08-25 04:10:00|1532.62|1530.62|1532.26|1530.26|1532.8|1530.8|1532.26|1530.26|0
1756095300000|2025-08-25 04:15:00|1532.3|1530.3|1534.29|1532.29|1534.29|1532.29|1532.26|1530.26|0
1756095600000|2025-08-25 04:20:00|1534.4|1532.4|1534.48|1532.48|1535.01|1533.01|1533.49|1531.49|0
1756095900000|2025-08-25 04:25:00|1534.25|1532.25|1534.01|1532.01|1534.25|1532.25|1533.65|1531.65|0
1756096200000|2025-08-25 04:30:00|1534.25|1532.25|1534.47|1532.47|1534.87|1532.87|1534|1532|0
1756096500000|2025-08-25 04:35:00|1534.43|1532.43|1534.35|1532.35|1534.66|1532.66|1534.23|1532.23|0
1756096800000|2025-08-25 04:40:00|1534.47|1532.47|1534.39|1532.39|1534.79|1532.79|1534.25|1532.25|0
1756097100000|2025-08-25 04:45:00|1534.38|1532.38|1534.36|1532.36|1534.76|1532.76|1534.15|1532.15|0
1756097400000|2025-08-25 04:50:00|1534.48|1532.48|1534.41|1532.41|1534.79|1532.79|1534.27|1532.27|0
1756097700000|2025-08-25 04:55:00|1534.18|1532.18|1534.04|1532.04|1534.68|1532.68|1534.03|1532.03|0
1756098000000|2025-08-25 05:00:00|1534.28|1532.28|1535.06|1533.06|1535.18|1533.18|1534.04|1532.04|0
1756098300000|2025-08-25 05:05:00|1535.18|1533.18|1535.83|1533.83|1535.94|1533.94|1534.68|1532.68|0
1756098600000|2025-08-25 05:10:00|1536.06|1534.06|1536.31|1534.31|1536.64|1534.64|1534.79|1532.79|0
1756098900000|2025-08-25 05:15:00|1536.08|1534.08|1535.07|1533.07|1536.38|1534.38|1534.76|1532.76|0
1756099200000|2025-08-25 05:20:00|1535.31|1533.31|1535.19|1533.19|1535.95|1533.95|1534.88|1532.88|0
1756099500000|2025-08-25 05:25:00|1534.64|1532.64|1534.72|1532.72|1534.87|1532.87|1533.87|1531.87|0
1756099800000|2025-08-25 05:30:00|1534.24|1532.24|1533.85|1531.85|1534.28|1532.28|1533.2|1531.2|0
1756100100000|2025-08-25 05:35:00|1533.93|1531.93|1533.98|1531.98|1534.02|1532.02|1533.44|1531.44|0
1756100400000|2025-08-25 05:40:00|1533.74|1531.74|1534.83|1532.83|1534.97|1532.97|1533.49|1531.49|0
1756100700000|2025-08-25 05:45:00|1535.07|1533.07|1535.41|1533.41|1536.08|1534.08|1534.83|1532.83|0
1756101000000|2025-08-25 05:50:00|1535.52|1533.52|1536.01|1534.01|1536.46|1534.46|1535.41|1533.41|0
1756101300000|2025-08-25 05:55:00|1536.14|1534.14|1535.98|1533.98|1536.26|1534.26|1535.74|1533.74|0
1756101600000|2025-08-25 06:00:00|1536.21|1534.21|1535.9|1533.9|1537.37|1535.37|1534.95|1532.95|0
1756101900000|2025-08-25 06:05:00|1535.67|1533.67|1535.14|1533.14|1535.97|1533.97|1534.8|1532.8|0
1756102200000|2025-08-25 06:10:00|1535.02|1533.02|1534.6|1532.6|1535.48|1533.48|1534.16|1532.16|0
1756102500000|2025-08-25 06:15:00|1534.26|1532.26|1534.81|1532.81|1535.12|1533.12|1534.1|1532.1|0
1756102800000|2025-08-25 06:20:00|1534.69|1532.69|1534.61|1532.61|1534.9|1532.9|1534.21|1532.21|0
1756103100000|2025-08-25 06:25:00|1534.49|1532.49|1535.02|1533.02|1535.2|1533.2|1534.33|1532.33|0
1756103400000|2025-08-25 06:30:00|1534.9|1532.9|1534.42|1532.42|1535.02|1533.02|1534.02|1532.02|0
1756103700000|2025-08-25 06:35:00|1534.5|1532.5|1532.25|1530.25|1534.5|1532.5|1532.25|1530.25|0
1756104000000|2025-08-25 06:40:00|1532.33|1530.33|1532.29|1530.29|1532.82|1530.82|1531.55|1529.55|0
1756104300000|2025-08-25 06:45:00|1532.06|1530.06|1532.72|1530.72|1533.1|1531.1|1531.97|1529.97|0
1756104600000|2025-08-25 06:50:00|1532.48|1530.48|1532.29|1530.29|1532.48|1530.48|1531.58|1529.58|0
1756104900000|2025-08-25 06:55:00|1532.18|1530.18|1529.96|1527.96|1532.22|1530.22|1529.08|1527.08|0
1756105200000|2025-08-25 07:00:00|1529.31|1527.31|1530.41|1528.41|1530.94|1528.94|1527.39|1525.39|0
1756105500000|2025-08-25 07:05:00|1530.17|1528.17|1530.7|1528.7|1531.17|1529.17|1529.37|1527.37|0
1756105800000|2025-08-25 07:10:00|1530.66|1528.66|1528.3|1526.3|1530.66|1528.66|1527.88|1525.88|0
1756106100000|2025-08-25 07:15:00|1528.42|1526.42|1530.42|1528.42|1530.45|1528.45|1528.1|1526.1|0
1756106400000|2025-08-25 07:20:00|1529.71|1527.71|1528.7|1526.7|1530.42|1528.42|1528.29|1526.29|0
1756106700000|2025-08-25 07:25:00|1528.82|1526.82|1528.54|1526.54|1529.68|1527.68|1528.23|1526.23|0
1756107000000|2025-08-25 07:30:00|1528.38|1526.38|1527.95|1525.95|1528.61|1526.61|1527.39|1525.39|0
1756107300000|2025-08-25 07:35:00|1527.98|1525.98|1528.82|1526.82|1528.85|1526.85|1527.73|1525.73|0
1756107600000|2025-08-25 07:40:00|1528.57|1526.57|1529.61|1527.61|1529.86|1527.86|1528.54|1526.54|0
1756107900000|2025-08-25 07:45:00|1529.84|1527.84|1529.66|1527.66|1530.47|1528.47|1529.27|1527.27|0
1756108200000|2025-08-25 07:50:00|1529.71|1527.71|1530.19|1528.19|1530.41|1528.41|1529.09|1527.09|0
1756108500000|2025-08-25 07:55:00|1530.3|1528.3|1529.47|1527.47|1530.4|1528.4|1529.36|1527.36|0
1756108800000|2025-08-25 08:00:00|1528.99|1526.99|1530.08|1528.08|1530.7|1528.7|1528.76|1526.76|0
1756109100000|2025-08-25 08:05:00|1529.85|1527.85|1529.06|1527.06|1530.57|1528.57|1528.75|1526.75|0
1756109400000|2025-08-25 08:10:00|1529.11|1527.11|1529.28|1527.28|1529.87|1527.87|1528.85|1526.85|0
1756109700000|2025-08-25 08:15:00|1529.16|1527.16|1529.13|1527.13|1529.46|1527.46|1528.57|1526.57|0
1756110000000|2025-08-25 08:20:00|1529.02|1527.02|1528.44|1526.44|1529.02|1527.02|1527.17|1525.17|0
1756110300000|2025-08-25 08:25:00|1528.7|1526.7|1529.64|1527.64|1529.84|1527.84|1528.34|1526.34|0
1756110600000|2025-08-25 08:30:00|1529.37|1527.37|1529.38|1527.38|1529.83|1527.83|1528.86|1526.86|0
1756110900000|2025-08-25 08:35:00|1529.32|1527.32|1530.44|1528.44|1530.85|1528.85|1529.32|1527.32|0
1756111200000|2025-08-25 08:40:00|1530.46|1528.46|1528.19|1526.19|1530.46|1528.46|1528.19|1526.19|0
1756111500000|2025-08-25 08:45:00|1528.43|1526.43|1527.77|1525.77|1528.43|1526.43|1527.21|1525.21|0
1756111800000|2025-08-25 08:50:00|1527.61|1525.61|1528.55|1526.55|1529.22|1527.22|1527.61|1525.61|0
1756112100000|2025-08-25 08:55:00|1528.32|1526.32|1527.21|1525.21|1528.32|1526.32|1526.57|1524.57|0
1756112400000|2025-08-25 09:00:00|1526.98|1524.98|1526.49|1524.49|1527.51|1525.51|1523.11|1521.11|0
1756112700000|2025-08-25 09:05:00|1526.42|1524.42|1525.32|1523.32|1526.85|1524.85|1525.25|1523.25|0
1756113000000|2025-08-25 09:10:00|1525.09|1523.09|1524.58|1522.58|1525.62|1523.62|1524.26|1522.26|0
1756113300000|2025-08-25 09:15:00|1524.69|1522.69|1524.78|1522.78|1525.66|1523.66|1524.58|1522.58|0
1756113600000|2025-08-25 09:20:00|1524.89|1522.89|1524.16|1522.16|1525.01|1523.01|1523.65|1521.65|0
1756113900000|2025-08-25 09:25:00|1523.92|1521.92|1523.94|1521.94|1524.11|1522.11|1523.51|1521.51|0
1756114200000|2025-08-25 09:30:00|1523.7|1521.7|1524.7|1522.7|1524.98|1522.98|1523.22|1521.22|0
1756114500000|2025-08-25 09:35:00|1524.94|1522.94|1524.89|1522.89|1525.28|1523.28|1524.43|1522.43|0
1756114800000|2025-08-25 09:40:00|1525.13|1523.13|1523.92|1521.92|1525.23|1523.23|1523.92|1521.92|0
1756115100000|2025-08-25 09:45:00|1524.17|1522.17|1523.89|1521.89|1524.51|1522.51|1523.89|1521.89|0
1756115400000|2025-08-25 09:50:00|1523.66|1521.66|1523.22|1521.22|1523.77|1521.77|1522.98|1520.98|0
1756115700000|2025-08-25 09:55:00|1523.34|1521.34|1525.3|1523.3|1525.7|1523.7|1523.06|1521.06|0
1756116000000|2025-08-25 10:00:00|1525.53|1523.53|1525.05|1523.05|1525.98|1523.98|1524.64|1522.64|0
1756116300000|2025-08-25 10:05:00|1525.07|1523.07|1524.91|1522.91|1525.31|1523.31|1524.77|1522.77|0
1756116600000|2025-08-25 10:10:00|1525.04|1523.04|1524.1|1522.1|1525.38|1523.38|1523.7|1521.7|0
1756116900000|2025-08-25 10:15:00|1524.08|1522.08|1522.58|1520.58|1524.46|1522.46|1522.58|1520.58|0
1756117200000|2025-08-25 10:20:00|1522.46|1520.46|1521.72|1519.72|1522.81|1520.81|1521.19|1519.19|0
1756117500000|2025-08-25 10:25:00|1521.61|1519.61|1520.45|1518.45|1522.06|1520.06|1520.06|1518.06|0
1756117800000|2025-08-25 10:30:00|1520.21|1518.21|1520.36|1518.36|1520.68|1518.68|1519.12|1517.12|0
1756118100000|2025-08-25 10:35:00|1520.32|1518.32|1521.22|1519.22|1521.22|1519.22|1519.67|1517.67|0
1756118400000|2025-08-25 10:40:00|1520.98|1518.98|1521.34|1519.34|1521.69|1519.69|1520.46|1518.46|0
1756118700000|2025-08-25 10:45:00|1521.33|1519.33|1521.06|1519.06|1521.67|1519.67|1520.86|1518.86|0
1756119000000|2025-08-25 10:50:00|1520.94|1518.94|1520.64|1518.64|1521.43|1519.43|1520.35|1518.35|0
1756119300000|2025-08-25 10:55:00|1520.7|1518.7|1520.03|1518.03|1521.1|1519.1|1520.03|1518.03|0
1756119600000|2025-08-25 11:00:00|1520.62|1518.62|1520.68|1518.68|1520.74|1518.74|1518.4|1516.4|0
1756119900000|2025-08-25 11:05:00|1520.92|1518.92|1521.33|1519.33|1521.33|1519.33|1520.17|1518.17|0
1756120200000|2025-08-25 11:10:00|1521.45|1519.45|1522.56|1520.56|1522.87|1520.87|1520.46|1518.46|0
1756120500000|2025-08-25 11:15:00|1522.61|1520.61|1523.76|1521.76|1524.36|1522.36|1522.61|1520.61|0
1756120800000|2025-08-25 11:20:00|1523.87|1521.87|1523.93|1521.93|1524.4|1522.4|1523.34|1521.34|0
1756121100000|2025-08-25 11:25:00|1523.7|1521.7|1524.66|1522.66|1525.08|1523.08|1523.34|1521.34|0
1756121400000|2025-08-25 11:30:00|1524.9|1522.9|1523.69|1521.69|1524.9|1522.9|1523.19|1521.19|0
1756121700000|2025-08-25 11:35:00|1523.71|1521.71|1523.26|1521.26|1523.95|1521.95|1523.1|1521.1|0
1756122000000|2025-08-25 11:40:00|1523.23|1521.23|1523.47|1521.47|1523.95|1521.95|1523|1521|0
1756122300000|2025-08-25 11:45:00|1523.48|1521.48|1523.58|1521.58|1524.49|1522.49|1523.33|1521.33|0
1756122600000|2025-08-25 11:50:00|1523.32|1521.32|1523.66|1521.66|1524.15|1522.15|1522.99|1520.99|0
1756122900000|2025-08-25 11:55:00|1523.71|1521.71|1523.58|1521.58|1524.15|1522.15|1523.09|1521.09|0
1756123200000|2025-08-25 12:00:00|1523.05|1521.05|1521.37|1519.37|1523.48|1521.48|1520.52|1518.52|0
1756123500000|2025-08-25 12:05:00|1521.04|1519.04|1519.15|1517.15|1521.17|1519.17|1518.81|1516.81|0
1756123800000|2025-08-25 12:10:00|1519.26|1517.26|1519|1517|1519.59|1517.59|1517.99|1515.99|0
1756124100000|2025-08-25 12:15:00|1519.03|1517.03|1520.32|1518.32|1520.32|1518.32|1518.14|1516.14|0
1756124400000|2025-08-25 12:20:00|1520.09|1518.09|1520.58|1518.58|1521.45|1519.45|1519.88|1517.88|0
1756124700000|2025-08-25 12:25:00|1520.47|1518.47|1519.97|1517.97|1521.01|1519.01|1519.4|1517.4|0
1756125000000|2025-08-25 12:30:00|1519.85|1517.85|1519.67|1517.67|1520.24|1518.24|1517.97|1515.97|0
1756125300000|2025-08-25 12:35:00|1519.44|1517.44|1518.97|1516.97|1520.13|1518.13|1518.41|1516.41|0
1756125600000|2025-08-25 12:40:00|1519.16|1517.16|1521.82|1519.82|1521.9|1519.9|1519.16|1517.16|0
1756125900000|2025-08-25 12:45:00|1521.8|1519.8|1521.65|1519.65|1522.03|1520.03|1521|1519|0
1756126200000|2025-08-25 12:50:00|1521.41|1519.41|1521.72|1519.72|1522.93|1520.93|1521.41|1519.41|0
1756126500000|2025-08-25 12:55:00|1521.49|1519.49|1521.19|1519.19|1522.14|1520.14|1521.07|1519.07|0
1756126800000|2025-08-25 13:00:00|1521.42|1519.42|1523.81|1521.81|1524.01|1522.01|1520.65|1518.65|0
1756127100000|2025-08-25 13:05:00|1524.04|1522.04|1522.48|1520.48|1524.04|1522.04|1522.32|1520.32|0
1756127400000|2025-08-25 13:10:00|1522.54|1520.54|1522.18|1520.18|1523.43|1521.43|1521.58|1519.58|0
1756127700000|2025-08-25 13:15:00|1521.95|1519.95|1522.92|1520.92|1523.58|1521.58|1521.39|1519.39|0
1756128000000|2025-08-25 13:20:00|1523.16|1521.16|1523.64|1521.64|1523.89|1521.89|1522.59|1520.59|0
1756128300000|2025-08-25 13:25:00|1523.75|1521.75|1523.75|1521.75|1523.75|1521.75|1523.75|1521.75|0
1756128600000|2025-08-25 13:30:00|1527.22|1525.22|1523.74|1521.74|1527.85|1525.85|1520.99|1518.99|0
1756128900000|2025-08-25 13:35:00|1523.5|1521.5|1527.29|1525.29|1530.38|1528.38|1523.5|1521.5|0
1756129200000|2025-08-25 13:40:00|1526.58|1524.58|1527.17|1525.17|1529.56|1527.56|1524.76|1522.76|0
1756129500000|2025-08-25 13:45:00|1527.4|1525.4|1527.13|1525.13|1527.4|1525.4|1522.43|1520.43|0
1756129800000|2025-08-25 13:50:00|1526.89|1524.89|1525.51|1523.51|1527.96|1525.96|1523.33|1521.33|0
1756130100000|2025-08-25 13:55:00|1525.98|1523.98|1529.18|1527.18|1529.27|1527.27|1524.48|1522.48|0
1756130400000|2025-08-25 14:00:00|1529.42|1527.42|1528.87|1526.87|1532.01|1530.01|1525.96|1523.96|0
1756130700000|2025-08-25 14:05:00|1529.11|1527.11|1530.86|1528.86|1531.09|1529.09|1528.08|1526.08|0
1756131000000|2025-08-25 14:10:00|1530.62|1528.62|1528.08|1526.08|1530.62|1528.62|1525.05|1523.05|0
1756131300000|2025-08-25 14:15:00|1527.84|1525.84|1527.52|1525.52|1529.16|1527.16|1526.8|1524.8|0
1756131600000|2025-08-25 14:20:00|1527.29|1525.29|1527.35|1525.35|1529.01|1527.01|1524.31|1522.31|0
1756131900000|2025-08-25 14:25:00|1527.11|1525.11|1528.12|1526.12|1529.16|1527.16|1525.58|1523.58|0
1756132200000|2025-08-25 14:30:00|1527.65|1525.65|1527.88|1525.88|1529.02|1527.02|1526.04|1524.04|0
1756132500000|2025-08-25 14:35:00|1528.12|1526.12|1527.55|1525.55|1530.26|1528.26|1527.31|1525.31|0
1756132800000|2025-08-25 14:40:00|1527.78|1525.78|1525.9|1523.9|1528.28|1526.28|1524.37|1522.37|0
1756133100000|2025-08-25 14:45:00|1526.03|1524.03|1529.81|1527.81|1529.81|1527.81|1523.91|1521.91|0
1756133400000|2025-08-25 14:50:00|1529.58|1527.58|1528.7|1526.7|1530.14|1528.14|1527.49|1525.49|0
1756133700000|2025-08-25 14:55:00|1527.99|1525.99|1530.22|1528.22|1530.52|1528.52|1526.05|1524.05|0
1756134000000|2025-08-25 15:00:00|1529.75|1527.75|1530.46|1528.46|1530.94|1528.94|1528.63|1526.63|0
1756134300000|2025-08-25 15:05:00|1530.23|1528.23|1531.37|1529.37|1532.04|1530.04|1530.05|1528.05|0
1756134600000|2025-08-25 15:10:00|1531.61|1529.61|1533.47|1531.47|1533.47|1531.47|1529.76|1527.76|0
1756134900000|2025-08-25 15:15:00|1533.71|1531.71|1533.22|1531.22|1534.98|1532.98|1532.89|1530.89|0
1756135200000|2025-08-25 15:20:00|1533.46|1531.46|1535.71|1533.71|1536.13|1534.13|1533.33|1531.33|0
1756135500000|2025-08-25 15:25:00|1535.38|1533.38|1534.73|1532.73|1536.68|1534.68|1534.51|1532.51|0
1756135800000|2025-08-25 15:30:00|1535.2|1533.2|1533.53|1531.53|1535.8|1533.8|1533.26|1531.26|0
1756136100000|2025-08-25 15:35:00|1533.76|1531.76|1533.51|1531.51|1534.23|1532.23|1531.83|1529.83|0
1756136400000|2025-08-25 15:40:00|1533.27|1531.27|1532.72|1530.72|1533.88|1531.88|1531.46|1529.46|0
1756136700000|2025-08-25 15:45:00|1532.25|1530.25|1531.84|1529.84|1534.18|1532.18|1531.5|1529.5|0
1756137000000|2025-08-25 15:50:00|1531.61|1529.61|1534.75|1532.75|1535.72|1533.72|1531.61|1529.61|0
1756137300000|2025-08-25 15:55:00|1534.51|1532.51|1535.63|1533.63|1536.29|1534.29|1533.69|1531.69|0
1756137600000|2025-08-25 16:00:00|1535.66|1533.66|1535.55|1533.55|1536.58|1534.58|1534.81|1532.81|0
1756137900000|2025-08-25 16:05:00|1535.32|1533.32|1535.95|1533.95|1537.19|1535.19|1534.86|1532.86|0
1756138200000|2025-08-25 16:10:00|1536.43|1534.43|1536.04|1534.04|1536.5|1534.5|1534.76|1532.76|0
1756138500000|2025-08-25 16:15:00|1536.28|1534.28|1534.65|1532.65|1536.62|1534.62|1534.42|1532.42|0
1756138800000|2025-08-25 16:20:00|1534.1|1532.1|1535.74|1533.74|1536.3|1534.3|1534|1532|0
1756139100000|2025-08-25 16:25:00|1535.51|1533.51|1535.17|1533.17|1536.6|1534.6|1535.04|1533.04|0
1756139400000|2025-08-25 16:30:00|1534.94|1532.94|1535.4|1533.4|1535.4|1533.4|1534.1|1532.1|0
1756139700000|2025-08-25 16:35:00|1535.27|1533.27|1535.18|1533.18|1536.12|1534.12|1533.88|1531.88|0
1756140000000|2025-08-25 16:40:00|1534.95|1532.95|1537.68|1535.68|1537.8|1535.8|1534.95|1532.95|0
1756140300000|2025-08-25 16:45:00|1537.57|1535.57|1536.45|1534.45|1538.25|1536.25|1536.11|1534.11|0
1756140600000|2025-08-25 16:50:00|1536.22|1534.22|1535.43|1533.43|1536.77|1534.77|1534.45|1532.45|0
1756140900000|2025-08-25 16:55:00|1535.19|1533.19|1535.74|1533.74|1536.67|1534.67|1534.84|1532.84|0
1756141200000|2025-08-25 17:00:00|1535.89|1533.89|1531.58|1529.58|1536.12|1534.12|1531.11|1529.11|0
1756141500000|2025-08-25 17:05:00|1531.81|1529.81|1533.37|1531.37|1533.89|1531.89|1531.32|1529.32|0
1756141800000|2025-08-25 17:10:00|1533.85|1531.85|1533.6|1531.6|1535.01|1533.01|1533.13|1531.13|0
1756142100000|2025-08-25 17:15:00|1533.37|1531.37|1533.31|1531.31|1534.18|1532.18|1532.57|1530.57|0
1756142400000|2025-08-25 17:20:00|1533.07|1531.07|1532.5|1530.5|1533.63|1531.63|1531.46|1529.46|0
1756142700000|2025-08-25 17:25:00|1532.38|1530.38|1532.51|1530.51|1532.51|1530.51|1530.53|1528.53|0
1756143000000|2025-08-25 17:30:00|1532.28|1530.28|1531.44|1529.44|1534.03|1532.03|1531.36|1529.36|0
1756143300000|2025-08-25 17:35:00|1531.91|1529.91|1530.2|1528.2|1532|1530|1529.92|1527.92|0
1756143600000|2025-08-25 17:40:00|1529.96|1527.96|1530.06|1528.06|1530.14|1528.14|1526.75|1524.75|0
1756143900000|2025-08-25 17:45:00|1529.82|1527.82|1531.91|1529.91|1532.58|1530.58|1529.82|1527.82|0
1756144200000|2025-08-25 17:50:00|1531.67|1529.67|1531.88|1529.88|1532.98|1530.98|1531.31|1529.31|0
1756144500000|2025-08-25 17:55:00|1532.06|1530.06|1531.07|1529.07|1532.44|1530.44|1530.5|1528.5|0
1756144800000|2025-08-25 18:00:00|1531.3|1529.3|1529.57|1527.57|1531.36|1529.36|1528.88|1526.88|0
1756145100000|2025-08-25 18:05:00|1529.34|1527.34|1530.68|1528.68|1531.22|1529.22|1528.82|1526.82|0
1756145400000|2025-08-25 18:10:00|1530.62|1528.62|1531.27|1529.27|1531.63|1529.63|1529.14|1527.14|0
1756145700000|2025-08-25 18:15:00|1531.51|1529.51|1528.69|1526.69|1531.6|1529.6|1528.69|1526.69|0
1756146000000|2025-08-25 18:20:00|1528.45|1526.45|1528.87|1526.87|1529.53|1527.53|1525.97|1523.97|0
1756146300000|2025-08-25 18:25:00|1528.63|1526.63|1528.09|1526.09|1529.23|1527.23|1527.55|1525.55|0
1756146600000|2025-08-25 18:30:00|1528.33|1526.33|1527.75|1525.75|1528.56|1526.56|1526.9|1524.9|0
1756146900000|2025-08-25 18:35:00|1527.52|1525.52|1527.56|1525.56|1529.05|1527.05|1527.17|1525.17|0
1756147200000|2025-08-25 18:40:00|1527.78|1525.78|1527.22|1525.22|1528.64|1526.64|1526.3|1524.3|0
1756147500000|2025-08-25 18:45:00|1526.98|1524.98|1528|1526|1528.7|1526.7|1525.7|1523.7|0
1756147800000|2025-08-25 18:50:00|1528.23|1526.23|1527.77|1525.77|1529.2|1527.2|1527.34|1525.34|0
1756148100000|2025-08-25 18:55:00|1527.76|1525.76|1525.93|1523.93|1528.58|1526.58|1525.93|1523.93|0
1756148400000|2025-08-25 19:00:00|1526.16|1524.16|1525.19|1523.19|1526.64|1524.64|1524.55|1522.55|0
1756148700000|2025-08-25 19:05:00|1525.27|1523.27|1526.71|1524.71|1526.98|1524.98|1524.64|1522.64|0
1756149000000|2025-08-25 19:10:00|1526.48|1524.48|1526.29|1524.29|1527.63|1525.63|1526.29|1524.29|0
1756149300000|2025-08-25 19:15:00|1526.14|1524.14|1523.75|1521.75|1526.37|1524.37|1522.82|1520.82|0
1756149600000|2025-08-25 19:20:00|1523.99|1521.99|1523.51|1521.51|1524.87|1522.87|1523.3|1521.3|0
1756149900000|2025-08-25 19:25:00|1523.75|1521.75|1523.57|1521.57|1524.36|1522.36|1522.76|1520.76|0
1756150200000|2025-08-25 19:30:00|1523.68|1521.68|1523.21|1521.21|1524.28|1522.28|1522.62|1520.62|0
1756150500000|2025-08-25 19:35:00|1523.45|1521.45|1524.03|1522.03|1524.29|1522.29|1522.43|1520.43|0
1756150800000|2025-08-25 19:40:00|1524.26|1522.26|1522.43|1520.43|1524.97|1522.97|1521.24|1519.24|0
1756151100000|2025-08-25 19:45:00|1522.2|1520.2|1521.91|1519.91|1522.73|1520.73|1520.93|1518.93|0
1756151400000|2025-08-25 19:50:00|1522.38|1520.38|1522.24|1520.24|1523.78|1521.78|1520.69|1518.69|0
1756151700000|2025-08-25 19:55:00|1521.3|1519.3|1513.37|1511.37|1522.17|1520.17|1511.84|1509.84|0
1756152000000|2025-08-25 20:00:00|1512.43|1510.43|1516.83|1514.83|1517.44|1515.44|1511.41|1509.41|0
1756152300000|2025-08-25 20:05:00|1517.3|1515.3|1516.58|1514.58|1517.93|1515.93|1516.29|1514.29|0
1756152600000|2025-08-25 20:10:00|1516.35|1514.35|1516.43|1514.43|1517.39|1515.39|1515.9|1513.9|0
1756152900000|2025-08-25 20:15:00|1516.67|1514.67|1517.56|1515.56|1517.56|1515.56|1515.85|1513.85|0
1756153200000|2025-08-25 20:20:00|1517.33|1515.33|1517.22|1515.22|1517.89|1515.89|1516.76|1514.76|0
1756153500000|2025-08-25 20:25:00|1517.47|1515.47|1517.63|1515.63|1518.23|1516.23|1517.33|1515.33|0
1756153800000|2025-08-25 20:30:00|1517.86|1515.86|1516.94|1514.94|1518.64|1516.64|1516.84|1514.84|0
1756154100000|2025-08-25 20:35:00|1517.17|1515.17|1516.42|1514.42|1517.41|1515.41|1516.42|1514.42|0
1756154400000|2025-08-25 20:40:00|1516.89|1514.89|1517.1|1515.1|1517.28|1515.28|1516.4|1514.4|0
1756154700000|2025-08-25 20:45:00|1517.34|1515.34|1516.04|1514.04|1517.34|1515.34|1515.91|1513.91|0
1756155000000|2025-08-25 20:50:00|1515.81|1513.81|1517.21|1515.21|1517.3|1515.3|1515.81|1513.81|0
1756155300000|2025-08-25 20:55:00|1517.61|1514.81|1517.37|1514.57|1518.08|1515.28|1517.37|1514.57|0
1756155600000|2025-08-25 21:00:00|1517.48|1514.68|1517.22|1514.42|1517.48|1514.68|1516.62|1513.82|0
1756155900000|2025-08-25 21:05:00|1517.17|1514.37|1517.09|1514.29|1517.3|1514.5|1516.87|1514.07|0
1756156200000|2025-08-25 21:10:00|1517.22|1514.42|1517.3|1514.5|1517.39|1514.59|1517.22|1514.42|0
1756156500000|2025-08-25 21:15:00|1517.43|1514.63|1517.6|1514.8|1517.6|1514.8|1517.43|1514.63|0
1756156800000|2025-08-25 21:20:00|1517.56|1514.76|1517.04|1514.24|1517.56|1514.76|1516.74|1513.94|0
1756157100000|2025-08-25 21:25:00|1517.17|1514.37|1517.08|1514.28|1517.47|1514.67|1516.95|1514.15|0
1756157400000|2025-08-25 21:30:00|1516.1|1513.3|1516.95|1514.15|1516.95|1514.15|1516.1|1513.3|0
1756157700000|2025-08-25 21:35:00|1517.04|1514.24|1517.13|1514.33|1517.6|1514.8|1516.61|1513.81|0
1756158000000|2025-08-25 21:40:00|1517.03|1514.23|1517.03|1514.23|1517.13|1514.33|1517.03|1514.23|0
1756158300000|2025-08-25 21:45:00|1517.07|1514.27|1517.11|1514.31|1517.46|1514.66|1516.9|1514.1|0
1756158600000|2025-08-25 21:50:00|1517.13|1514.33|1517.4|1514.6|1517.4|1514.6|1517.07|1514.27|0
1756158900000|2025-08-25 21:55:00|1517.46|1514.66|1517.01|1514.21|1517.46|1514.66|1517.01|1514.21|0
1756159200000|2025-08-25 22:00:00|1516.99|1514.19|1519.6|1516.8|1520.18|1517.38|1516.78|1513.98|0
1756159500000|2025-08-25 22:05:00|1519.36|1516.56|1519.59|1516.79|1520.07|1517.27|1518.89|1516.09|0
1756159800000|2025-08-25 22:10:00|1519.83|1517.03|1520.06|1517.26|1520.3|1517.5|1519.59|1516.79|0
1756160100000|2025-08-25 22:15:00|1520.18|1517.38|1520.3|1517.5|1520.77|1517.97|1520.06|1517.26|0
1756160400000|2025-08-25 22:20:00|1520.18|1517.38|1520.64|1517.84|1520.77|1517.97|1519.36|1516.56|0
1756160700000|2025-08-25 22:25:00|1520.77|1517.97|1520.53|1517.73|1521.24|1518.44|1520.53|1517.73|0
1756161000000|2025-08-25 22:30:00|1520.77|1517.97|1520.06|1517.26|1520.77|1517.97|1519.59|1516.79|0
1756161300000|2025-08-25 22:35:00|1520.17|1517.37|1520.29|1517.49|1520.29|1517.49|1519.82|1517.02|0
1756161600000|2025-08-25 22:40:00|1520.06|1517.26|1520.88|1518.08|1521|1518.2|1520.06|1517.26|0
1756161900000|2025-08-25 22:45:00|1520.76|1517.96|1519.82|1517.02|1521|1518.2|1519.7|1516.9|0
1756162200000|2025-08-25 22:50:00|1519.94|1517.14|1520.29|1517.49|1520.29|1517.49|1519.94|1517.14|0
1756162500000|2025-08-25 22:55:00|1520.53|1517.73|1519.82|1517.02|1520.53|1517.73|1519.59|1516.79|0
1756162800000|2025-08-25 23:00:00|1520.17|1517.37|1520.76|1517.96|1520.87|1518.07|1520.06|1517.26|0
1756163100000|2025-08-25 23:05:00|1520.52|1517.72|1519.82|1517.02|1520.87|1518.07|1519.11|1516.31|0
1756163400000|2025-08-25 23:10:00|1519.7|1516.9|1519.58|1516.78|1519.82|1517.02|1519.35|1516.55|0
1756163700000|2025-08-25 23:15:00|1519.46|1516.66|1520.29|1517.49|1520.29|1517.49|1519.11|1516.31|0
1756164000000|2025-08-25 23:20:00|1520.16|1517.36|1518.64|1515.84|1520.29|1517.49|1518.17|1515.37|0
1756164300000|2025-08-25 23:25:00|1518.88|1516.08|1518.41|1515.61|1518.88|1516.08|1517.23|1514.43|0
1756164600000|2025-08-25 23:30:00|1518.17|1515.37|1519.34|1516.54|1519.58|1516.78|1517.94|1515.14|0
1756164900000|2025-08-25 23:35:00|1519.22|1516.42|1518.17|1515.37|1519.34|1516.54|1517.93|1515.13|0
1756165200000|2025-08-25 23:40:00|1518.4|1515.6|1517.7|1514.9|1518.64|1515.84|1517.23|1514.43|0
1756165500000|2025-08-25 23:45:00|1517.46|1514.66|1517.23|1514.43|1517.93|1515.13|1516.64|1513.84|0
1756165800000|2025-08-25 23:50:00|1516.99|1514.19|1517.7|1514.9|1517.93|1515.13|1516.05|1513.25|0
1756166100000|2025-08-25 23:55:00|1517.46|1514.66|1517.93|1515.13|1517.93|1515.13|1516.76|1513.96|0
1756166400000|2025-08-26 00:00:00|1517.7|1514.9|1511.7|1508.9|1518.98|1516.18|1501.62|1498.82|0
1756166700000|2025-08-26 00:05:00|1510.76|1507.96|1515.11|1512.31|1517.34|1514.54|1509.12|1506.32|0
1756167000000|2025-08-26 00:10:00|1515.35|1512.55|1516.05|1513.25|1516.99|1514.19|1513|1510.2|0
1756167300000|2025-08-26 00:15:00|1514.87|1512.07|1516.77|1514.77|1520.16|1518.16|1514.87|1512.07|0
1756167600000|2025-08-26 00:20:00|1516.65|1514.65|1512.44|1510.44|1516.89|1514.89|1511.43|1509.43|0
1756167900000|2025-08-26 00:25:00|1512.32|1510.32|1509.17|1507.17|1512.32|1510.32|1508.85|1506.85|0
1756168200000|2025-08-26 00:30:00|1508.94|1506.94|1508.92|1506.92|1513.33|1511.33|1503.43|1501.43|0
1756168500000|2025-08-26 00:35:00|1509.39|1507.39|1502.18|1500.18|1509.39|1507.39|1501.31|1499.31|0
1756168800000|2025-08-26 00:40:00|1502.42|1500.42|1493.68|1491.68|1502.53|1500.53|1492.02|1490.02|0
1756169100000|2025-08-26 00:45:00|1493.79|1491.79|1494.5|1492.5|1495.45|1493.45|1490.33|1488.33|0
1756169400000|2025-08-26 00:50:00|1494.74|1492.74|1498.45|1496.45|1498.98|1496.98|1494.74|1492.74|0
1756169700000|2025-08-26 00:55:00|1498.21|1496.21|1500.17|1498.17|1500.96|1498.96|1498.21|1496.21|0
1756170000000|2025-08-26 01:00:00|1500.29|1498.29|1504.74|1502.74|1505.25|1503.25|1498.78|1496.78|0
1756170300000|2025-08-26 01:05:00|1505.45|1503.45|1506.75|1504.75|1508.15|1506.15|1503.47|1501.47|0
1756170600000|2025-08-26 01:10:00|1506.51|1504.51|1505.78|1503.78|1507.75|1505.75|1505.52|1503.52|0
1756170900000|2025-08-26 01:15:00|1506.25|1504.25|1505.45|1503.45|1507.19|1505.19|1505.04|1503.04|0
1756171200000|2025-08-26 01:20:00|1505.34|1503.34|1505.59|1503.59|1507.97|1505.97|1505.27|1503.27|0
1756171500000|2025-08-26 01:25:00|1506.13|1504.13|1507.07|1505.07|1507.54|1505.54|1506|1504|0
1756171800000|2025-08-26 01:30:00|1506.93|1504.93|1505.71|1503.71|1507.67|1505.67|1505.13|1503.13|0
1756172100000|2025-08-26 01:35:00|1505.48|1503.48|1503.32|1501.32|1506.17|1504.17|1501.85|1499.85|0
1756172400000|2025-08-26 01:40:00|1503.55|1501.55|1503.62|1501.62|1504.6|1502.6|1502.86|1500.86|0
1756172700000|2025-08-26 01:45:00|1503.97|1501.97|1504.49|1502.49|1504.66|1502.66|1503.17|1501.17|0
1756173000000|2025-08-26 01:50:00|1504.36|1502.36|1498.99|1496.99|1504.57|1502.57|1498.6|1496.6|0
1756173300000|2025-08-26 01:55:00|1499.11|1497.11|1500.32|1498.32|1501.93|1499.93|1498|1496|0
1756173600000|2025-08-26 02:00:00|1500.44|1498.44|1504.32|1502.32|1506.03|1504.03|1500.44|1498.44|0
1756173900000|2025-08-26 02:05:00|1504.57|1502.57|1506.02|1504.02|1506.11|1504.11|1504.46|1502.46|0
1756174200000|2025-08-26 02:10:00|1506.14|1504.14|1506.7|1504.7|1507.09|1505.09|1504.91|1502.91|0
1756174500000|2025-08-26 02:15:00|1506.11|1504.11|1504.94|1502.94|1507.36|1505.36|1504.79|1502.79|0
1756174800000|2025-08-26 02:20:00|1505.18|1503.18|1506.47|1504.47|1507.32|1505.32|1505.02|1503.02|0
1756175100000|2025-08-26 02:25:00|1506.59|1504.59|1506.85|1504.85|1506.97|1504.97|1505.26|1503.26|0
1756175400000|2025-08-26 02:30:00|1506.75|1504.75|1506.84|1504.84|1507.47|1505.47|1503.25|1501.25|0
1756175700000|2025-08-26 02:35:00|1507.07|1505.07|1509.09|1507.09|1510.28|1508.28|1505.29|1503.29|0
1756176000000|2025-08-26 02:40:00|1508.98|1506.98|1508.12|1506.12|1509.33|1507.33|1505.73|1503.73|0
1756176300000|2025-08-26 02:45:00|1508.07|1506.07|1507|1505|1508.83|1506.83|1507|1505|0
1756176600000|2025-08-26 02:50:00|1507.24|1505.24|1505.14|1503.14|1507.78|1505.78|1505.14|1503.14|0
1756176900000|2025-08-26 02:55:00|1505.25|1503.25|1504.94|1502.94|1505.6|1503.6|1504.52|1502.52|0
1756177200000|2025-08-26 03:00:00|1505.41|1503.41|1504.5|1502.5|1506.64|1504.64|1504.16|1502.16|0
1756177500000|2025-08-26 03:05:00|1504.38|1502.38|1503.54|1501.54|1504.99|1502.99|1503.15|1501.15|0
1756177800000|2025-08-26 03:10:00|1503.43|1501.43|1503.98|1501.98|1504.95|1502.95|1503.22|1501.22|0
1756178100000|2025-08-26 03:15:00|1504.09|1502.09|1504.16|1502.16|1504.49|1502.49|1503.04|1501.04|0
1756178400000|2025-08-26 03:20:00|1504.28|1502.28|1504.79|1502.79|1505.41|1503.41|1504.09|1502.09|0
1756178700000|2025-08-26 03:25:00|1504.67|1502.67|1504.56|1502.56|1505.42|1503.42|1504.44|1502.44|0
1756179000000|2025-08-26 03:30:00|1504.2|1502.2|1505.26|1503.26|1505.65|1503.65|1504.08|1502.08|0
1756179300000|2025-08-26 03:35:00|1505.14|1503.14|1505.27|1503.27|1505.83|1503.83|1505.06|1503.06|0
1756179600000|2025-08-26 03:40:00|1505.14|1503.14|1505.65|1503.65|1506.27|1504.27|1505.03|1503.03|0
1756179900000|2025-08-26 03:45:00|1505.7|1503.7|1505.67|1503.67|1505.92|1503.92|1505.39|1503.39|0
1756180200000|2025-08-26 03:50:00|1505.45|1503.45|1505.17|1503.17|1505.68|1503.68|1504.75|1502.75|0
1756180500000|2025-08-26 03:55:00|1505.11|1503.11|1502.74|1500.74|1505.9|1503.9|1502.61|1500.61|0
1756180800000|2025-08-26 04:00:00|1502.97|1500.97|1504.47|1502.47|1505.55|1503.55|1502.5|1500.5|0
1756181100000|2025-08-26 04:05:00|1504.42|1502.42|1505.99|1503.99|1506.18|1504.18|1504.42|1502.42|0
1756181400000|2025-08-26 04:10:00|1505.88|1503.88|1506.44|1504.44|1506.77|1504.77|1505.63|1503.63|0
1756181700000|2025-08-26 04:15:00|1506.48|1504.48|1506.37|1504.37|1506.81|1504.81|1505.96|1503.96|0
1756182000000|2025-08-26 04:20:00|1506.25|1504.25|1505.93|1503.93|1506.35|1504.35|1505.6|1503.6|0
1756182300000|2025-08-26 04:25:00|1505.81|1503.81|1506.08|1504.08|1506.08|1504.08|1504.9|1502.9|0
1756182600000|2025-08-26 04:30:00|1506.32|1504.32|1504.48|1502.48|1506.55|1504.55|1504.04|1502.04|0
1756182900000|2025-08-26 04:35:00|1504.24|1502.24|1503.91|1501.91|1504.47|1502.47|1503.74|1501.74|0
1756183200000|2025-08-26 04:40:00|1503.8|1501.8|1503.73|1501.73|1504.72|1502.72|1503.55|1501.55|0
1756183500000|2025-08-26 04:45:00|1503.67|1501.67|1506.68|1504.68|1506.68|1504.68|1503.57|1501.57|0
1756183800000|2025-08-26 04:50:00|1506.79|1504.79|1505.18|1503.18|1506.79|1504.79|1505.06|1503.06|0
1756184100000|2025-08-26 04:55:00|1504.82|1502.82|1506.09|1504.09|1506.22|1504.22|1503.74|1501.74|0
1756184400000|2025-08-26 05:00:00|1506.22|1504.22|1509.13|1507.13|1509.13|1507.13|1505.83|1503.83|0
1756184700000|2025-08-26 05:05:00|1509.01|1507.01|1509.36|1507.36|1509.51|1507.51|1507.85|1505.85|0
1756185000000|2025-08-26 05:10:00|1509.61|1507.61|1509.53|1507.53|1510.73|1508.73|1509.53|1507.53|0
1756185300000|2025-08-26 05:15:00|1509.41|1507.41|1508.49|1506.49|1509.86|1507.86|1507.78|1505.78|0
1756185600000|2025-08-26 05:20:00|1508.61|1506.61|1509.16|1507.16|1509.39|1507.39|1508.58|1506.58|0
1756185900000|2025-08-26 05:25:00|1509.02|1507.02|1509.64|1507.64|1509.79|1507.79|1508.49|1506.49|0
1756186200000|2025-08-26 05:30:00|1509.61|1507.61|1510.79|1508.79|1511.05|1509.05|1508.65|1506.65|0
1756186500000|2025-08-26 05:35:00|1510.67|1508.67|1509.8|1507.8|1511.23|1509.23|1508.94|1506.94|0
1756186800000|2025-08-26 05:40:00|1509.69|1507.69|1511.51|1509.51|1511.64|1509.64|1509.21|1507.21|0
1756187100000|2025-08-26 05:45:00|1511.4|1509.4|1510.91|1508.91|1512.14|1510.14|1510.63|1508.63|0
1756187400000|2025-08-26 05:50:00|1511.03|1509.03|1509.61|1507.61|1511.15|1509.15|1509.22|1507.22|0
1756187700000|2025-08-26 05:55:00|1509.57|1507.57|1510.43|1508.43|1511.13|1509.13|1509.57|1507.57|0
1756188000000|2025-08-26 06:00:00|1510.55|1508.55|1509.56|1507.56|1511.85|1509.85|1509.46|1507.46|0
1756188300000|2025-08-26 06:05:00|1509.67|1507.67|1511.24|1509.24|1511.99|1509.99|1509.59|1507.59|0
1756188600000|2025-08-26 06:10:00|1510.89|1508.89|1508.89|1506.89|1511.63|1509.63|1508.27|1506.27|0
1756188900000|2025-08-26 06:15:00|1509|1507|1508.79|1506.79|1510.18|1508.18|1508.67|1506.67|0
1756189200000|2025-08-26 06:20:00|1508.67|1506.67|1505.95|1503.95|1509.05|1507.05|1505.85|1503.85|0
1756189500000|2025-08-26 06:25:00|1506.19|1504.19|1506.53|1504.53|1507.22|1505.22|1505.22|1503.22|0
1756189800000|2025-08-26 06:30:00|1506.64|1504.64|1506.71|1504.71|1508.39|1506.39|1506.07|1504.07|0
1756190100000|2025-08-26 06:35:00|1506.6|1504.6|1506.53|1504.53|1506.65|1504.65|1503.43|1501.43|0
1756190400000|2025-08-26 06:40:00|1506.29|1504.29|1505.36|1503.36|1507.59|1505.59|1505.24|1503.24|0
1756190700000|2025-08-26 06:45:00|1505.59|1503.59|1506.94|1504.94|1507.55|1505.55|1505.21|1503.21|0
1756191000000|2025-08-26 06:50:00|1506.83|1504.83|1506.45|1504.45|1507.87|1505.87|1505.32|1503.32|0
1756191300000|2025-08-26 06:55:00|1506.58|1504.58|1505.42|1503.42|1508.04|1506.04|1504.21|1502.21|0
1756191600000|2025-08-26 07:00:00|1504.37|1502.37|1504.1|1502.1|1504.74|1502.74|1502.03|1500.03|0
1756191900000|2025-08-26 07:05:00|1503.99|1501.99|1500.01|1497.61|1504.22|1502.22|1498.58|1496.58|0
1756192200000|2025-08-26 07:10:00|1500.71|1498.31|1498.46|1496.06|1501.8|1499.4|1494.78|1492.38|0
1756192500000|2025-08-26 07:15:00|1499.27|1496.87|1500.27|1497.87|1501.89|1499.49|1498.8|1496.4|0
1756192800000|2025-08-26 07:20:00|1500.39|1497.99|1498.42|1496.02|1500.92|1498.52|1498.18|1495.78|0
1756193100000|2025-08-26 07:25:00|1497.72|1495.32|1499.88|1497.48|1500.66|1498.26|1497.48|1495.08|0
1756193400000|2025-08-26 07:30:00|1500|1497.6|1504.98|1502.58|1505.44|1503.04|1499.05|1496.65|0
1756193700000|2025-08-26 07:35:00|1505.21|1502.81|1505.68|1503.28|1506.65|1504.25|1504.96|1502.56|0
1756194000000|2025-08-26 07:40:00|1505.58|1503.18|1505.01|1502.61|1506.33|1503.93|1504.88|1502.48|0
1756194300000|2025-08-26 07:45:00|1505.13|1502.73|1500.64|1498.24|1505.25|1502.85|1500.51|1498.11|0
1756194600000|2025-08-26 07:50:00|1500.41|1498.01|1502.69|1500.29|1503.19|1500.79|1498.15|1495.75|0
1756194900000|2025-08-26 07:55:00|1502.45|1500.05|1501.21|1498.81|1503.07|1500.67|1499.8|1497.4|0
1756195200000|2025-08-26 08:00:00|1500.98|1498.58|1502.6|1500.2|1504.31|1501.91|1500.74|1498.34|0
1756195500000|2025-08-26 08:05:00|1502.68|1500.28|1504.66|1502.26|1505.33|1502.93|1502.68|1500.28|0
1756195800000|2025-08-26 08:10:00|1504.77|1502.37|1505.23|1503.23|1506.03|1503.63|1502.8|1500.4|0
1756196100000|2025-08-26 08:15:00|1504.96|1502.96|1505.17|1503.17|1507.49|1505.49|1504.39|1502.39|0
1756196400000|2025-08-26 08:20:00|1504.7|1502.7|1503.12|1501.12|1505.03|1503.03|1501.45|1499.45|0
1756196700000|2025-08-26 08:25:00|1503|1501|1504.7|1502.7|1505.83|1503.83|1502.25|1500.25|0
1756197000000|2025-08-26 08:30:00|1504.46|1502.46|1505.08|1503.08|1506.06|1504.06|1502.96|1500.96|0
1756197300000|2025-08-26 08:35:00|1504.84|1502.84|1502.92|1500.92|1505.31|1503.31|1502.32|1500.32|0
1756197600000|2025-08-26 08:40:00|1502.68|1500.68|1504.5|1502.5|1504.5|1502.5|1502.51|1500.51|0
1756197900000|2025-08-26 08:45:00|1504.27|1502.27|1505.95|1503.95|1506.57|1504.57|1503.48|1501.48|0
1756198200000|2025-08-26 08:50:00|1505.96|1503.96|1505.88|1503.88|1507.16|1505.16|1505.1|1503.1|0
1756198500000|2025-08-26 08:55:00|1505.91|1503.91|1504.74|1502.74|1506.14|1504.14|1503.87|1501.87|0
1756198800000|2025-08-26 09:00:00|1505.02|1503.02|1505.27|1503.27|1505.86|1503.86|1502.98|1500.98|0
1756199100000|2025-08-26 09:05:00|1505.38|1503.38|1506.09|1504.09|1506.84|1504.84|1504.62|1502.62|0
1756199400000|2025-08-26 09:10:00|1506.08|1504.08|1507.39|1505.39|1507.67|1505.67|1505.34|1503.34|0
1756199700000|2025-08-26 09:15:00|1507.63|1505.63|1508.91|1506.91|1508.91|1506.91|1506.76|1504.76|0
1756200000000|2025-08-26 09:20:00|1508.51|1506.51|1507.09|1505.09|1508.54|1506.54|1506.52|1504.52|0
1756200300000|2025-08-26 09:25:00|1507.2|1505.2|1507.22|1505.22|1507.59|1505.59|1506.51|1504.51|0
1756200600000|2025-08-26 09:30:00|1507.46|1505.46|1508.62|1506.62|1509.21|1507.21|1506.94|1504.94|0
1756200900000|2025-08-26 09:35:00|1508.55|1506.55|1508.57|1506.57|1509.84|1507.84|1508.35|1506.35|0
1756201200000|2025-08-26 09:40:00|1508.24|1506.24|1506.83|1504.83|1508.4|1506.4|1506.06|1504.06|0
1756201500000|2025-08-26 09:45:00|1506.72|1504.72|1506.66|1504.66|1507.47|1505.47|1506.62|1504.62|0
1756201800000|2025-08-26 09:50:00|1506.6|1504.6|1507.05|1505.05|1507.59|1505.59|1506.49|1504.49|0
1756202100000|2025-08-26 09:55:00|1506.91|1504.91|1508.64|1506.64|1509.07|1507.07|1506.6|1504.6|0
1756202400000|2025-08-26 10:00:00|1508.87|1506.87|1509.76|1507.76|1510.79|1508.79|1507.98|1505.98|0
1756202700000|2025-08-26 10:05:00|1510.18|1508.18|1508.82|1506.82|1510.41|1508.41|1507.89|1505.89|0
1756203000000|2025-08-26 10:10:00|1508.59|1506.59|1510.49|1508.49|1511.56|1509.56|1508.59|1506.59|0
1756203300000|2025-08-26 10:15:00|1510.73|1508.73|1511.13|1509.13|1511.66|1509.66|1510.01|1508.01|0
1756203600000|2025-08-26 10:20:00|1510.69|1508.69|1510.27|1508.27|1511.05|1509.05|1509.28|1507.28|0
1756203900000|2025-08-26 10:25:00|1509.47|1507.47|1511.12|1509.12|1511.12|1509.12|1509.47|1507.47|0
1756204200000|2025-08-26 10:30:00|1510.89|1508.89|1511.71|1509.71|1511.71|1509.71|1510.08|1508.08|0
1756204500000|2025-08-26 10:35:00|1511.59|1509.59|1511.96|1509.96|1512.08|1510.08|1511.07|1509.07|0
1756204800000|2025-08-26 10:40:00|1511.73|1509.73|1510.45|1508.45|1512.04|1510.04|1509.89|1507.89|0
1756205100000|2025-08-26 10:45:00|1510.22|1508.22|1510.89|1508.89|1511.33|1509.33|1509.93|1507.93|0
1756205400000|2025-08-26 10:50:00|1510.66|1508.66|1510.7|1508.7|1510.86|1508.86|1509.21|1507.21|0
1756205700000|2025-08-26 10:55:00|1510.58|1508.58|1510.54|1508.54|1511.14|1509.14|1510.09|1508.09|0
1756206000000|2025-08-26 11:00:00|1510.89|1508.89|1509.83|1507.83|1511.75|1509.75|1509.04|1507.04|0
1756206300000|2025-08-26 11:05:00|1509.59|1507.59|1509.88|1507.88|1510.19|1508.19|1508.62|1506.62|0
1756206600000|2025-08-26 11:10:00|1509.86|1507.86|1508.76|1506.76|1509.88|1507.88|1508.56|1506.56|0
1756206900000|2025-08-26 11:15:00|1508.53|1506.53|1507.29|1505.29|1508.69|1506.69|1507.28|1505.28|0
1756207200000|2025-08-26 11:20:00|1507.45|1505.45|1507.81|1505.81|1508.36|1506.36|1506.72|1504.72|0
1756207500000|2025-08-26 11:25:00|1507.25|1505.25|1507.26|1505.26|1508.27|1506.27|1507.08|1505.08|0
1756207800000|2025-08-26 11:30:00|1507.03|1505.03|1504.84|1502.84|1507.26|1505.26|1504.27|1502.27|0
1756208100000|2025-08-26 11:35:00|1504.6|1502.6|1505.27|1503.27|1505.51|1503.51|1504.13|1502.13|0
1756208400000|2025-08-26 11:40:00|1505.15|1503.15|1505.03|1503.03|1505.77|1503.77|1504.59|1502.59|0
1756208700000|2025-08-26 11:45:00|1505.15|1503.15|1503.91|1501.91|1505.27|1503.27|1503.34|1501.34|0
1756209000000|2025-08-26 11:50:00|1504.17|1502.17|1506.01|1504.01|1506.44|1504.44|1504.17|1502.17|0
1756209300000|2025-08-26 11:55:00|1506.25|1504.25|1508.06|1506.06|1508.86|1506.86|1505.9|1503.9|0
1756209600000|2025-08-26 12:00:00|1507.92|1505.92|1506.03|1504.03|1508.39|1506.39|1506.03|1504.03|0
1756209900000|2025-08-26 12:05:00|1506.47|1504.47|1505.13|1503.13|1506.94|1504.94|1504.89|1502.89|0
1756210200000|2025-08-26 12:10:00|1505.27|1503.27|1503.66|1501.66|1506.61|1504.61|1503.61|1501.61|0
1756210500000|2025-08-26 12:15:00|1503.81|1501.81|1506.59|1504.59|1507.04|1505.04|1502.01|1500.01|0
1756210800000|2025-08-26 12:20:00|1506.12|1504.12|1508.1|1506.1|1508.59|1506.59|1505.26|1503.26|0
1756211100000|2025-08-26 12:25:00|1508.12|1506.12|1506.51|1504.51|1508.3|1506.3|1506.07|1504.07|0
1756211400000|2025-08-26 12:30:00|1506.27|1504.27|1510.06|1508.06|1510.38|1508.38|1502.96|1500.96|0
1756211700000|2025-08-26 12:35:00|1509.92|1507.92|1509.61|1507.61|1509.92|1507.92|1507.5|1505.5|0
1756212000000|2025-08-26 12:40:00|1509.37|1507.37|1509.14|1507.14|1509.88|1507.88|1508.58|1506.58|0
1756212300000|2025-08-26 12:45:00|1509.27|1507.27|1510.05|1508.05|1510.4|1508.4|1508.98|1506.98|0
1756212600000|2025-08-26 12:50:00|1509.81|1507.81|1507.68|1505.68|1510.65|1508.65|1507.55|1505.55|0
1756212900000|2025-08-26 12:55:00|1507.44|1505.44|1509.87|1507.87|1509.87|1507.87|1507.44|1505.44|0
1756213200000|2025-08-26 13:00:00|1509.64|1507.64|1509.49|1507.49|1510.81|1508.81|1507.76|1505.76|0
1756213500000|2025-08-26 13:05:00|1509.61|1507.61|1509.85|1507.85|1510.5|1508.5|1509.21|1507.21|0
1756213800000|2025-08-26 13:10:00|1509.61|1507.61|1510.86|1508.86|1511.01|1509.01|1509.54|1507.54|0
1756214100000|2025-08-26 13:15:00|1510.62|1508.62|1510.76|1508.76|1510.79|1508.79|1509.95|1507.95|0
1756214400000|2025-08-26 13:20:00|1510.43|1508.43|1509.23|1507.23|1511.02|1509.02|1509.23|1507.23|0
1756214700000|2025-08-26 13:25:00|1509.46|1507.46|1509.7|1507.7|1509.7|1507.7|1509.46|1507.46|0
1756215000000|2025-08-26 13:30:00|1508.89|1506.89|1513.08|1511.08|1514.82|1512.82|1507.71|1505.71|0
1756215300000|2025-08-26 13:35:00|1512.84|1510.84|1510.19|1508.19|1513.46|1511.46|1507.74|1505.74|0
1756215600000|2025-08-26 13:40:00|1510.42|1508.42|1514.16|1512.16|1514.7|1512.7|1509.63|1507.63|0
1756215900000|2025-08-26 13:45:00|1514.44|1512.44|1504.65|1502.65|1514.44|1512.44|1503.57|1501.57|0
1756216200000|2025-08-26 13:50:00|1504.89|1502.89|1513.01|1511.01|1514.29|1512.29|1504.55|1502.55|0
1756216500000|2025-08-26 13:55:00|1512.77|1510.77|1510.96|1508.96|1513.36|1511.36|1509.64|1507.64|0
1756216800000|2025-08-26 14:00:00|1511.31|1509.31|1513.9|1511.9|1514.95|1512.95|1510.69|1508.69|0
1756217100000|2025-08-26 14:05:00|1513.66|1511.66|1513.03|1511.03|1514.98|1512.98|1511.9|1509.9|0
1756217400000|2025-08-26 14:10:00|1513.24|1511.24|1514.21|1512.21|1516.46|1514.46|1510.96|1508.96|0
1756217700000|2025-08-26 14:15:00|1513.98|1511.98|1514.86|1512.86|1516.74|1514.74|1513.26|1511.26|0
1756218000000|2025-08-26 14:20:00|1515.33|1513.33|1517.97|1515.97|1518.9|1516.9|1513.9|1511.9|0
1756218300000|2025-08-26 14:25:00|1517.73|1515.73|1516.88|1514.88|1519.09|1517.09|1516.17|1514.17|0
1756218600000|2025-08-26 14:30:00|1516.93|1514.93|1515.71|1513.71|1518.18|1516.18|1514.66|1512.66|0
1756218900000|2025-08-26 14:35:00|1515.34|1513.34|1513.64|1511.64|1517.45|1515.45|1513.54|1511.54|0
1756219200000|2025-08-26 14:40:00|1513.41|1511.41|1514.72|1512.72|1515.67|1513.67|1512.2|1510.2|0
1756219500000|2025-08-26 14:45:00|1515.42|1513.42|1514.06|1512.06|1515.83|1513.83|1512.8|1510.8|0
1756219800000|2025-08-26 14:50:00|1513.82|1511.82|1514.85|1512.85|1515.44|1513.44|1513.02|1511.02|0
1756220100000|2025-08-26 14:55:00|1515.32|1513.32|1513.69|1511.69|1517.46|1515.46|1513.48|1511.48|0
1756220400000|2025-08-26 15:00:00|1513.46|1511.46|1514.52|1512.52|1515.26|1513.26|1512.41|1510.41|0
1756220700000|2025-08-26 15:05:00|1514.28|1512.28|1511.85|1509.85|1514.94|1512.94|1511.85|1509.85|0
1756221000000|2025-08-26 15:10:00|1512.09|1510.09|1514.16|1512.16|1514.45|1512.45|1510.39|1508.39|0
1756221300000|2025-08-26 15:15:00|1513.93|1511.93|1512.29|1510.29|1514.63|1512.63|1510.26|1508.26|0
1756221600000|2025-08-26 15:20:00|1512.53|1510.53|1515.41|1513.41|1515.41|1513.41|1512.53|1510.53|0
1756221900000|2025-08-26 15:25:00|1515.18|1513.18|1511.58|1509.58|1515.49|1513.49|1510.98|1508.98|0
1756222200000|2025-08-26 15:30:00|1511.35|1509.35|1510.21|1508.21|1513.12|1511.12|1510.21|1508.21|0
1756222500000|2025-08-26 15:35:00|1509.97|1507.97|1513.81|1511.81|1514.16|1512.16|1509.74|1507.74|0
1756222800000|2025-08-26 15:40:00|1513.57|1511.57|1513.3|1511.3|1514.4|1512.4|1512.67|1510.67|0
1756223100000|2025-08-26 15:45:00|1513.53|1511.53|1511.88|1509.88|1514.48|1512.48|1511.45|1509.45|0
1756223400000|2025-08-26 15:50:00|1512.35|1510.35|1514.24|1512.24|1514.76|1512.76|1510.9|1508.9|0
1756223700000|2025-08-26 15:55:00|1514.47|1512.47|1514.17|1512.17|1515.42|1513.42|1513.69|1511.69|0
1756224000000|2025-08-26 16:00:00|1514.29|1512.29|1517.28|1515.28|1517.4|1515.4|1514.29|1512.29|0
1756224300000|2025-08-26 16:05:00|1517.04|1515.04|1516.4|1514.4|1517.42|1515.42|1515.72|1513.72|0
1756224600000|2025-08-26 16:10:00|1516.63|1514.63|1518.67|1516.67|1519.02|1517.02|1516.32|1514.32|0
1756224900000|2025-08-26 16:15:00|1518.43|1516.43|1520.72|1518.72|1521.02|1519.02|1518.43|1516.43|0
1756225200000|2025-08-26 16:20:00|1520.48|1518.48|1518.7|1516.7|1521.68|1519.68|1518.63|1516.63|0
1756225500000|2025-08-26 16:25:00|1518.94|1516.94|1519.82|1517.82|1520.41|1518.41|1518.19|1516.19|0
1756225800000|2025-08-26 16:30:00|1520.06|1518.06|1520.32|1518.32|1520.73|1518.73|1519.56|1517.56|0
1756226100000|2025-08-26 16:35:00|1520.55|1518.55|1519.28|1517.28|1521.09|1519.09|1519.28|1517.28|0
1756226400000|2025-08-26 16:40:00|1519.51|1517.51|1520.49|1518.49|1521.5|1519.5|1519.51|1517.51|0
1756226700000|2025-08-26 16:45:00|1520.26|1518.26|1518.85|1516.85|1521.14|1519.14|1518.47|1516.47|0
1756227000000|2025-08-26 16:50:00|1519.08|1517.08|1518.98|1516.98|1520.24|1518.24|1518.12|1516.12|0
1756227300000|2025-08-26 16:55:00|1518.78|1516.78|1519.99|1517.99|1520.3|1518.3|1518.07|1516.07|0
1756227600000|2025-08-26 17:00:00|1519.76|1517.76|1520.42|1518.42|1520.89|1518.89|1517.54|1515.54|0
1756227900000|2025-08-26 17:05:00|1520.65|1518.65|1518.51|1516.51|1521.24|1519.24|1518.51|1516.51|0
1756228200000|2025-08-26 17:10:00|1518.38|1516.38|1519.59|1517.59|1519.87|1517.87|1516|1514|0
1756228500000|2025-08-26 17:15:00|1519.35|1517.35|1518.47|1516.47|1519.77|1517.77|1517.39|1515.39|0
1756228800000|2025-08-26 17:20:00|1517.92|1515.92|1519.79|1517.79|1520.29|1518.29|1517.89|1515.89|0
1756229100000|2025-08-26 17:25:00|1520.26|1518.26|1521.46|1519.46|1522.29|1520.29|1519.77|1517.77|0
1756229400000|2025-08-26 17:30:00|1522.13|1520.13|1519.06|1517.06|1522.55|1520.55|1518.37|1516.37|0
1756229700000|2025-08-26 17:35:00|1518.82|1516.82|1518.38|1516.38|1519.96|1517.96|1517.91|1515.91|0
1756230000000|2025-08-26 17:40:00|1518.14|1516.14|1516.83|1514.83|1518.14|1516.14|1516.08|1514.08|0
1756230300000|2025-08-26 17:45:00|1516.95|1514.95|1516.45|1514.45|1517.56|1515.56|1515.78|1513.78|0
1756230600000|2025-08-26 17:50:00|1516.79|1514.79|1511.78|1509.78|1517.33|1515.33|1511.54|1509.54|0
1756230900000|2025-08-26 17:55:00|1511.54|1509.54|1515.87|1513.87|1516.33|1514.33|1511.54|1509.54|0
1756231200000|2025-08-26 18:00:00|1515.63|1513.63|1516.74|1514.74|1517.59|1515.59|1514.98|1512.98|0
1756231500000|2025-08-26 18:05:00|1516.97|1514.97|1518.22|1516.22|1518.59|1516.59|1516.17|1514.17|0
1756231800000|2025-08-26 18:10:00|1518.45|1516.45|1519.57|1517.57|1520.94|1518.94|1518.07|1516.07|0
1756232100000|2025-08-26 18:15:00|1519.62|1517.62|1521.75|1519.75|1522.08|1520.08|1519.62|1517.62|0
1756232400000|2025-08-26 18:20:00|1521.83|1519.83|1521.16|1519.16|1521.93|1519.93|1520.69|1518.69|0
1756232700000|2025-08-26 18:25:00|1521.39|1519.39|1522.32|1520.32|1522.44|1520.44|1521.01|1519.01|0
1756233000000|2025-08-26 18:30:00|1522.43|1520.43|1523.51|1521.51|1524.32|1522.32|1522.32|1520.32|0
1756233300000|2025-08-26 18:35:00|1523.33|1521.33|1523.88|1521.88|1524.53|1522.53|1523.1|1521.1|0
1756233600000|2025-08-26 18:40:00|1523.98|1521.98|1524.59|1522.59|1525.73|1523.73|1523.74|1521.74|0
1756233900000|2025-08-26 18:45:00|1524.65|1522.65|1525.13|1523.13|1525.22|1523.22|1523.36|1521.36|0
1756234200000|2025-08-26 18:50:00|1525.24|1523.24|1525.16|1523.16|1525.24|1523.24|1523.53|1521.53|0
1756234500000|2025-08-26 18:55:00|1524.96|1522.96|1526.29|1524.29|1527.03|1525.03|1524.96|1522.96|0
1756234800000|2025-08-26 19:00:00|1526.05|1524.05|1524.92|1522.92|1526.16|1524.16|1524.38|1522.38|0
1756235100000|2025-08-26 19:05:00|1524.81|1522.81|1524.63|1522.63|1525.01|1523.01|1523.57|1521.57|0
1756235400000|2025-08-26 19:10:00|1524.74|1522.74|1526.16|1524.16|1526.41|1524.41|1524.55|1522.55|0
1756235700000|2025-08-26 19:15:00|1526.4|1524.4|1526.16|1524.16|1526.87|1524.87|1525.63|1523.63|0
1756236000000|2025-08-26 19:20:00|1526.21|1524.21|1532.17|1530.17|1533.5|1531.5|1526.08|1524.08|0
1756236300000|2025-08-26 19:25:00|1532.46|1530.46|1532.57|1530.57|1533.28|1531.28|1530.39|1528.39|0
1756236600000|2025-08-26 19:30:00|1532.34|1530.34|1533.48|1531.48|1535.08|1533.08|1531.74|1529.74|0
1756236900000|2025-08-26 19:35:00|1533.24|1531.24|1529.26|1527.26|1533.24|1531.24|1528.92|1526.92|0
1756237200000|2025-08-26 19:40:00|1529.03|1527.03|1526.5|1524.5|1529.47|1527.47|1526.24|1524.24|0
1756237500000|2025-08-26 19:45:00|1526.97|1524.97|1529.46|1527.46|1530.04|1528.04|1526.97|1524.97|0
1756237800000|2025-08-26 19:50:00|1529.23|1527.23|1534.69|1532.69|1537.75|1535.75|1529.23|1527.23|0
1756238100000|2025-08-26 19:55:00|1534.45|1532.45|1538.37|1536.37|1541.7|1539.7|1534.45|1532.45|0
1756238400000|2025-08-26 20:00:00|1538.13|1536.13|1538.78|1536.78|1540.48|1538.48|1537.01|1535.01|0
1756238700000|2025-08-26 20:05:00|1538.54|1536.54|1541.59|1539.59|1542.62|1540.62|1538.54|1536.54|0
1756239000000|2025-08-26 20:10:00|1541.55|1539.55|1542.69|1540.69|1543.53|1541.53|1541.43|1539.43|0
1756239300000|2025-08-26 20:15:00|1542.45|1540.45|1541.83|1539.83|1543.15|1541.15|1541.6|1539.6|0
1756239600000|2025-08-26 20:20:00|1541.6|1539.6|1541.87|1539.87|1542.56|1540.56|1541.44|1539.44|0
1756239900000|2025-08-26 20:25:00|1542.1|1540.1|1542.62|1540.62|1542.62|1540.62|1541.44|1539.44|0
1756240200000|2025-08-26 20:30:00|1542.39|1540.39|1542.5|1540.5|1543.08|1541.08|1542.27|1540.27|0
1756240500000|2025-08-26 20:35:00|1542.29|1540.29|1541.87|1539.87|1542.48|1540.48|1541.53|1539.53|0
1756240800000|2025-08-26 20:40:00|1542.11|1540.11|1543.72|1541.72|1543.72|1541.72|1541.87|1539.87|0
1756241100000|2025-08-26 20:45:00|1543.48|1541.48|1543.66|1541.66|1543.91|1541.91|1543.11|1541.11|0
1756241400000|2025-08-26 20:50:00|1543.42|1541.42|1543.88|1541.88|1543.96|1541.96|1543.29|1541.29|0
1756241700000|2025-08-26 20:55:00|1544.28|1541.48|1544.28|1541.48|1544.52|1541.72|1543.81|1541.01|0
1756242000000|2025-08-26 21:00:00|1544.05|1541.25|1543.85|1541.05|1544.23|1541.43|1543.8|1541|0
1756242300000|2025-08-26 21:05:00|1543.89|1541.09|1543.85|1541.05|1543.93|1541.13|1543.85|1541.05|0
1756242600000|2025-08-26 21:10:00|1543.71|1540.91|1543.93|1541.13|1543.98|1541.18|1543.68|1540.88|0
1756242900000|2025-08-26 21:15:00|1543.89|1541.09|1543.33|1540.53|1543.89|1541.09|1543.33|1540.53|0
1756243200000|2025-08-26 21:20:00|1543.37|1540.57|1543.16|1540.36|1543.68|1540.88|1543.16|1540.36|0
1756243500000|2025-08-26 21:25:00|1543.11|1540.31|1543.54|1540.74|1543.59|1540.79|1543.11|1540.31|0
1756243800000|2025-08-26 21:30:00|1543.59|1540.79|1543.54|1540.74|1543.67|1540.87|1543.54|1540.74|0
1756244700000|2025-08-26 21:45:00|1543.53|1540.73|1543.56|1540.76|1543.59|1540.79|1543.53|1540.73|0
1756245000000|2025-08-26 21:50:00|1543.54|1540.74|1543.58|1540.78|1543.58|1540.78|1543.54|1540.74|0
1756245300000|2025-08-26 21:55:00|1543.54|1540.74|1543.97|1541.17|1543.99|1541.19|1543.49|1540.69|0
1756245600000|2025-08-26 22:00:00|1543.8|1541|1544.39|1541.59|1545.57|1542.77|1542.51|1539.71|0
1756245900000|2025-08-26 22:05:00|1544.27|1541.47|1543.69|1540.89|1544.63|1541.83|1543.56|1540.76|0
1756246200000|2025-08-26 22:10:00|1543.92|1541.12|1544.86|1542.06|1544.86|1542.06|1543.92|1541.12|0
1756246500000|2025-08-26 22:15:00|1544.63|1541.83|1543.92|1541.12|1544.86|1542.06|1543.21|1540.41|0
1756246800000|2025-08-26 22:20:00|1543.68|1540.88|1544.39|1541.59|1544.5|1541.7|1543.56|1540.76|0
1756247100000|2025-08-26 22:25:00|1544.15|1541.35|1544.03|1541.23|1544.39|1541.59|1543.45|1540.65|0
1756247400000|2025-08-26 22:30:00|1543.92|1541.12|1544.62|1541.82|1544.86|1542.06|1543.68|1540.88|0
1756247700000|2025-08-26 22:35:00|1544.86|1542.06|1544.39|1541.59|1545.09|1542.29|1544.15|1541.35|0
1756248000000|2025-08-26 22:40:00|1544.26|1541.46|1544.5|1541.7|1544.5|1541.7|1544.15|1541.35|0
1756248300000|2025-08-26 22:45:00|1544.39|1541.59|1544.26|1541.46|1544.62|1541.82|1544.15|1541.35|0
1756248600000|2025-08-26 22:50:00|1544.15|1541.35|1544.38|1541.58|1544.62|1541.82|1543.68|1540.88|0
1756248900000|2025-08-26 22:55:00|1544.5|1541.7|1543.91|1541.11|1544.62|1541.82|1543.91|1541.11|0
1756249200000|2025-08-26 23:00:00|1543.68|1540.88|1543.68|1540.88|1544.62|1541.82|1543.68|1540.88|0
1756249500000|2025-08-26 23:05:00|1543.91|1541.11|1543.91|1541.11|1544.15|1541.35|1543.44|1540.64|0
1756249800000|2025-08-26 23:10:00|1544.15|1541.35|1543.2|1540.4|1544.15|1541.35|1543.2|1540.4|0
1756250100000|2025-08-26 23:15:00|1543.32|1540.52|1543.67|1540.87|1543.67|1540.87|1543.2|1540.4|0
1756250400000|2025-08-26 23:20:00|1543.55|1540.75|1543.91|1541.11|1543.91|1541.11|1543.44|1540.64|0
1756250700000|2025-08-26 23:25:00|1544.02|1541.22|1543.67|1540.87|1544.14|1541.34|1543.67|1540.87|0
1756251000000|2025-08-26 23:30:00|1543.91|1541.11|1544.38|1541.58|1544.61|1541.81|1543.91|1541.11|0
1756251300000|2025-08-26 23:35:00|1544.25|1541.45|1545.08|1542.28|1545.08|1542.28|1544.25|1541.45|0
1756251600000|2025-08-26 23:40:00|1544.96|1542.16|1544.37|1541.57|1544.96|1542.16|1544.25|1541.45|0
1756251900000|2025-08-26 23:45:00|1544.14|1541.34|1543.43|1540.63|1544.37|1541.57|1543.43|1540.63|0
1756252200000|2025-08-26 23:50:00|1543.55|1540.75|1543.67|1540.87|1543.9|1541.1|1543.31|1540.51|0
1756252500000|2025-08-26 23:55:00|1543.43|1540.63|1543.43|1540.63|1544.14|1541.34|1543.43|1540.63|0
1756252800000|2025-08-27 00:00:00|1543.67|1540.87|1541.78|1538.98|1543.67|1540.87|1541.66|1538.86|0
1756253100000|2025-08-27 00:05:00|1542.02|1539.22|1541.78|1538.98|1542.25|1539.45|1541.55|1538.75|0
1756253400000|2025-08-27 00:10:00|1541.66|1538.86|1541.55|1538.75|1542.02|1539.22|1541.31|1538.51|0
1756253700000|2025-08-27 00:15:00|1541.54|1538.74|1541.04|1539.04|1541.54|1539.45|1540.96|1538.74|0
1756254000000|2025-08-27 00:20:00|1541.27|1539.27|1541.41|1539.41|1541.63|1539.63|1540.94|1538.94|0
1756254300000|2025-08-27 00:25:00|1541.52|1539.52|1541.12|1539.12|1541.65|1539.65|1540.65|1538.65|0
1756254600000|2025-08-27 00:30:00|1541.36|1539.36|1540.78|1538.78|1541.36|1539.36|1540.54|1538.54|0
1756254900000|2025-08-27 00:35:00|1540.54|1538.54|1540.62|1538.62|1541.25|1539.25|1540.52|1538.52|0
1756255200000|2025-08-27 00:40:00|1540.75|1538.75|1540.58|1538.58|1540.75|1538.75|1540.15|1538.15|0
1756255500000|2025-08-27 00:45:00|1540.35|1538.35|1540.39|1538.39|1540.67|1538.67|1540.1|1538.1|0
1756255800000|2025-08-27 00:50:00|1540.5|1538.5|1540.88|1538.88|1541.34|1539.34|1540.44|1538.44|0
1756256100000|2025-08-27 00:55:00|1540.93|1538.93|1540.46|1538.46|1540.93|1538.93|1540.27|1538.27|0
1756256400000|2025-08-27 01:00:00|1540.7|1538.7|1541.64|1539.64|1542|1540|1540.56|1538.56|0
1756256700000|2025-08-27 01:05:00|1541.59|1539.59|1542.37|1540.37|1542.63|1540.63|1541.39|1539.39|0
1756257000000|2025-08-27 01:10:00|1542.4|1540.4|1542.37|1540.37|1542.83|1540.83|1542.24|1540.24|0
1756257300000|2025-08-27 01:15:00|1542.61|1540.61|1541.38|1539.38|1542.72|1540.72|1541.38|1539.38|0
1756257600000|2025-08-27 01:20:00|1541.62|1539.62|1541.98|1539.98|1541.98|1539.98|1541.35|1539.35|0
1756257900000|2025-08-27 01:25:00|1541.87|1539.87|1541.98|1539.98|1542.18|1540.18|1541.75|1539.75|0
1756258200000|2025-08-27 01:30:00|1542.11|1540.11|1542.8|1540.8|1543.31|1541.31|1541.87|1539.87|0
1756258500000|2025-08-27 01:35:00|1543.03|1541.03|1543.15|1541.15|1543.7|1541.7|1542.68|1540.68|0
1756258800000|2025-08-27 01:40:00|1543.31|1541.31|1544.44|1542.44|1544.72|1542.72|1543.14|1541.14|0
1756259100000|2025-08-27 01:45:00|1544.67|1542.67|1544.97|1542.97|1544.97|1542.97|1543.97|1541.97|0
1756259400000|2025-08-27 01:50:00|1545.09|1543.09|1545.41|1543.41|1545.76|1543.76|1544.35|1542.35|0
1756259700000|2025-08-27 01:55:00|1545.64|1543.64|1545.16|1543.16|1545.64|1543.64|1544.88|1542.88|0
1756260000000|2025-08-27 02:00:00|1545.08|1543.08|1544.23|1542.23|1545.31|1543.31|1544.23|1542.23|0
1756260300000|2025-08-27 02:05:00|1544.25|1542.25|1543.29|1541.29|1544.55|1542.55|1543.07|1541.07|0
1756260600000|2025-08-27 02:10:00|1543.18|1541.18|1543.78|1541.78|1544.16|1542.16|1543.18|1541.18|0
1756260900000|2025-08-27 02:15:00|1544.02|1542.02|1544.41|1542.41|1545.08|1543.08|1543.65|1541.65|0
1756261200000|2025-08-27 02:20:00|1544.53|1542.53|1544.95|1542.95|1545.12|1543.12|1544.07|1542.07|0
1756261500000|2025-08-27 02:25:00|1545.19|1543.19|1543.92|1541.92|1545.99|1543.99|1543.86|1541.86|0
1756261800000|2025-08-27 02:30:00|1544.09|1542.09|1543.76|1541.76|1544.29|1542.29|1543.6|1541.6|0
1756262100000|2025-08-27 02:35:00|1543.65|1541.65|1543.56|1541.56|1544.22|1542.22|1543.5|1541.5|0
1756262400000|2025-08-27 02:40:00|1543.32|1541.32|1542.84|1540.84|1543.81|1541.81|1542.84|1540.84|0
1756262700000|2025-08-27 02:45:00|1542.96|1540.96|1542.97|1540.97|1543.83|1541.83|1542.96|1540.96|0
1756263000000|2025-08-27 02:50:00|1542.96|1540.96|1542.85|1540.85|1543.44|1541.44|1542.77|1540.77|0
1756263300000|2025-08-27 02:55:00|1543.25|1541.25|1543.13|1541.13|1543.37|1541.37|1542.88|1540.88|0
1756263600000|2025-08-27 03:00:00|1543.37|1541.37|1543.65|1541.65|1543.87|1541.87|1543.13|1541.13|0
1756263900000|2025-08-27 03:05:00|1543.41|1541.41|1543.93|1541.93|1544.01|1542.01|1543.25|1541.25|0
1756264200000|2025-08-27 03:10:00|1544.04|1542.04|1544.64|1542.64|1544.87|1542.87|1544.01|1542.01|0
1756264500000|2025-08-27 03:15:00|1544.75|1542.75|1543.87|1541.87|1544.75|1542.75|1543.86|1541.86|0
1756264800000|2025-08-27 03:20:00|1543.94|1541.94|1543.78|1541.78|1544.04|1542.04|1543.55|1541.55|0
1756265100000|2025-08-27 03:25:00|1543.55|1541.55|1542.94|1540.94|1543.89|1541.89|1542.86|1540.86|0
1756265400000|2025-08-27 03:30:00|1543.04|1541.04|1544.26|1542.26|1544.26|1542.26|1542.8|1540.8|0
1756265700000|2025-08-27 03:35:00|1544.35|1542.35|1543.59|1541.59|1544.36|1542.36|1543.59|1541.59|0
1756266000000|2025-08-27 03:40:00|1543.47|1541.47|1543.74|1541.74|1543.89|1541.89|1543.26|1541.26|0
1756266300000|2025-08-27 03:45:00|1543.5|1541.5|1543.91|1541.91|1544|1542|1543.3|1541.3|0
1756266600000|2025-08-27 03:50:00|1543.94|1541.94|1543.91|1541.91|1544.17|1542.17|1543.72|1541.72|0
1756266900000|2025-08-27 03:55:00|1543.78|1541.78|1544.02|1542.02|1544.29|1542.29|1543.71|1541.71|0
1756267200000|2025-08-27 04:00:00|1543.78|1541.78|1543.61|1541.61|1544.16|1542.16|1543.24|1541.24|0
1756267500000|2025-08-27 04:05:00|1543.75|1541.75|1543|1541|1543.93|1541.93|1542.87|1540.87|0
1756267800000|2025-08-27 04:10:00|1542.81|1540.81|1543.6|1541.6|1544.27|1542.27|1542.57|1540.57|0
1756268100000|2025-08-27 04:15:00|1543.48|1541.48|1544.15|1542.15|1544.73|1542.73|1543.48|1541.48|0
1756268400000|2025-08-27 04:20:00|1544.03|1542.03|1543.48|1541.48|1544.26|1542.26|1543.12|1541.12|0
1756268700000|2025-08-27 04:25:00|1543.71|1541.71|1543.97|1541.97|1544.2|1542.2|1543.35|1541.35|0
1756269000000|2025-08-27 04:30:00|1544.2|1542.2|1544.29|1542.29|1544.29|1542.29|1543.6|1541.6|0
1756269300000|2025-08-27 04:35:00|1544.17|1542.17|1544.45|1542.45|1544.69|1542.69|1544.08|1542.08|0
1756269600000|2025-08-27 04:40:00|1544.33|1542.33|1543.93|1541.93|1544.58|1542.58|1543.93|1541.93|0
1756269900000|2025-08-27 04:45:00|1544.42|1542.42|1544.56|1542.56|1545.08|1543.08|1543.93|1541.93|0
1756270200000|2025-08-27 04:50:00|1544.44|1542.44|1543.7|1541.7|1544.57|1542.57|1543.7|1541.7|0
1756270500000|2025-08-27 04:55:00|1543.81|1541.81|1544.14|1542.14|1544.3|1542.3|1543.69|1541.69|0
1756270800000|2025-08-27 05:00:00|1544.74|1542.74|1543.48|1541.48|1544.8|1542.8|1543.02|1541.02|0
1756271100000|2025-08-27 05:05:00|1543.59|1541.59|1541.37|1539.37|1543.59|1541.59|1541.37|1539.37|0
1756271400000|2025-08-27 05:10:00|1541.25|1539.25|1541.6|1539.6|1541.96|1539.96|1541.22|1539.22|0
1756271700000|2025-08-27 05:15:00|1541.72|1539.72|1540.89|1538.89|1541.83|1539.83|1540.57|1538.57|0
1756272000000|2025-08-27 05:20:00|1540.84|1538.84|1541.21|1539.21|1541.31|1539.31|1540.72|1538.72|0
1756272300000|2025-08-27 05:25:00|1541.19|1539.19|1541.03|1539.03|1541.28|1539.28|1540.63|1538.63|0
1756272600000|2025-08-27 05:30:00|1540.79|1538.79|1540.93|1538.93|1541.34|1539.34|1540.63|1538.63|0
1756272900000|2025-08-27 05:35:00|1541.17|1539.17|1541.18|1539.18|1541.93|1539.93|1540.96|1538.96|0
1756273200000|2025-08-27 05:40:00|1540.94|1538.94|1541.47|1539.47|1541.59|1539.59|1540.71|1538.71|0
1756273500000|2025-08-27 05:45:00|1541.19|1539.19|1540.79|1538.79|1541.23|1539.23|1540.57|1538.57|0
1756273800000|2025-08-27 05:50:00|1541.02|1539.02|1540.35|1538.35|1541.06|1539.06|1540.3|1538.3|0
1756274100000|2025-08-27 05:55:00|1540.4|1538.4|1540.75|1538.75|1540.97|1538.97|1539.98|1537.98|0
1756274400000|2025-08-27 06:00:00|1540.51|1538.51|1540.32|1538.32|1541.23|1539.23|1539.93|1537.93|0
1756274700000|2025-08-27 06:05:00|1540.18|1538.18|1540.6|1538.6|1540.89|1538.89|1540.14|1538.14|0
1756275000000|2025-08-27 06:10:00|1540.61|1538.61|1541.38|1539.38|1541.38|1539.38|1539.93|1537.93|0
1756275300000|2025-08-27 06:15:00|1541.61|1539.61|1541.1|1539.1|1541.86|1539.86|1541.1|1539.1|0
1756275600000|2025-08-27 06:20:00|1541.27|1539.27|1542.04|1540.04|1542.19|1540.19|1541.15|1539.15|0
1756275900000|2025-08-27 06:25:00|1542.11|1540.11|1542.95|1540.95|1543.8|1541.8|1541.7|1539.7|0
1756276200000|2025-08-27 06:30:00|1542.71|1540.71|1543.19|1541.19|1543.68|1541.68|1542.71|1540.71|0
1756276500000|2025-08-27 06:35:00|1542.96|1540.96|1542.79|1540.79|1543.52|1541.52|1542.45|1540.45|0
1756276800000|2025-08-27 06:40:00|1542.67|1540.67|1543.18|1541.18|1543.36|1541.36|1542.44|1540.44|0
1756277100000|2025-08-27 06:45:00|1543.36|1541.36|1543.37|1541.37|1543.84|1541.84|1542.83|1540.83|0
1756277400000|2025-08-27 06:50:00|1543.62|1541.62|1540.98|1538.98|1543.62|1541.62|1540.46|1538.46|0
1756277700000|2025-08-27 06:55:00|1541.09|1539.09|1541.02|1539.02|1541.43|1539.43|1540.74|1538.74|0
1756278000000|2025-08-27 07:00:00|1541.26|1539.26|1541.88|1539.88|1542.2|1540.2|1540.69|1538.69|0
1756278300000|2025-08-27 07:05:00|1541.99|1539.99|1543.26|1541.26|1543.6|1541.6|1541.88|1539.88|0
1756278600000|2025-08-27 07:10:00|1543.5|1541.5|1542.46|1540.46|1544.53|1542.53|1542.46|1540.46|0
1756278900000|2025-08-27 07:15:00|1542.22|1540.22|1540.29|1538.29|1542.8|1540.8|1540.25|1538.25|0
1756279200000|2025-08-27 07:20:00|1540.17|1538.17|1538.14|1536.14|1540.56|1538.56|1537.91|1535.91|0
1756279500000|2025-08-27 07:25:00|1538.02|1536.02|1536.38|1534.38|1538.6|1536.6|1535.6|1533.6|0
1756279800000|2025-08-27 07:30:00|1536.49|1534.49|1538.65|1536.65|1539.41|1537.41|1536.28|1534.28|0
1756280100000|2025-08-27 07:35:00|1538.53|1536.53|1536.2|1534.2|1539.33|1537.33|1536.09|1534.09|0
1756280400000|2025-08-27 07:40:00|1536.32|1534.32|1537.66|1535.66|1537.77|1535.77|1535.8|1533.8|0
1756280700000|2025-08-27 07:45:00|1537.77|1535.77|1538.27|1536.27|1539.1|1537.1|1536.88|1534.88|0
1756281000000|2025-08-27 07:50:00|1538.74|1536.74|1538.45|1536.45|1539.43|1537.43|1537.84|1535.84|0
1756281300000|2025-08-27 07:55:00|1538.58|1536.58|1539.39|1537.39|1539.67|1537.67|1538.33|1536.33|0
1756281600000|2025-08-27 08:00:00|1539.31|1537.31|1540.33|1538.33|1541.01|1539.01|1539.07|1537.07|0
1756281900000|2025-08-27 08:05:00|1540.21|1538.21|1538.73|1536.73|1540.33|1538.33|1538.67|1536.67|0
1756282200000|2025-08-27 08:10:00|1538.5|1536.5|1537.33|1535.33|1538.9|1536.9|1537.26|1535.26|0
1756282500000|2025-08-27 08:15:00|1537.8|1535.8|1538.94|1536.94|1538.94|1536.94|1537.2|1535.2|0
1756282800000|2025-08-27 08:20:00|1538.7|1536.7|1537.56|1535.56|1538.71|1536.71|1537.46|1535.46|0
1756283100000|2025-08-27 08:25:00|1537.46|1535.46|1537.79|1535.79|1538.23|1536.23|1536.8|1534.8|0
1756283400000|2025-08-27 08:30:00|1538.03|1536.03|1536.96|1534.96|1538.36|1536.36|1536.71|1534.71|0
1756283700000|2025-08-27 08:35:00|1536.49|1534.49|1538.1|1536.1|1538.1|1536.1|1535.93|1533.93|0
1756284000000|2025-08-27 08:40:00|1537.86|1535.86|1537.41|1535.41|1538.59|1536.59|1537.32|1535.32|0
1756284300000|2025-08-27 08:45:00|1537.64|1535.64|1535.77|1533.77|1537.92|1535.92|1535.61|1533.61|0
1756284600000|2025-08-27 08:50:00|1536.01|1534.01|1537.14|1535.14|1537.47|1535.47|1535.58|1533.58|0
1756284900000|2025-08-27 08:55:00|1536.9|1534.9|1539.07|1537.07|1539.4|1537.4|1536.88|1534.88|0
1756285200000|2025-08-27 09:00:00|1539.18|1537.18|1539.79|1537.79|1540.19|1538.19|1538.85|1536.85|0
1756285500000|2025-08-27 09:05:00|1540.07|1538.07|1540.02|1538.02|1540.42|1538.42|1539.62|1537.62|0
1756285800000|2025-08-27 09:10:00|1540.14|1538.14|1540.23|1538.23|1540.55|1538.55|1539.81|1537.81|0
1756286100000|2025-08-27 09:15:00|1540.11|1538.11|1540.33|1538.33|1540.62|1538.62|1539.9|1537.9|0
1756286400000|2025-08-27 09:20:00|1540.18|1538.18|1541.64|1539.64|1541.71|1539.71|1540.13|1538.13|0
1756286700000|2025-08-27 09:25:00|1541.65|1539.65|1541.73|1539.73|1542.19|1540.19|1541.42|1539.42|0
1756287000000|2025-08-27 09:30:00|1541.84|1539.84|1541.76|1539.76|1541.96|1539.96|1541.39|1539.39|0
1756287300000|2025-08-27 09:35:00|1541.74|1539.74|1542.79|1540.79|1542.79|1540.79|1541.5|1539.5|0
1756287600000|2025-08-27 09:40:00|1543.03|1541.03|1542.5|1540.5|1543.03|1541.03|1541.77|1539.77|0
1756287900000|2025-08-27 09:45:00|1542.22|1540.22|1542.3|1540.3|1542.49|1540.49|1541.74|1539.74|0
1756288200000|2025-08-27 09:50:00|1542.21|1540.21|1541.71|1539.71|1542.43|1540.43|1541.63|1539.63|0
1756288500000|2025-08-27 09:55:00|1541.85|1539.85|1541.91|1539.91|1542.21|1540.21|1541.69|1539.69|0
1756288800000|2025-08-27 10:00:00|1542.14|1540.14|1542.26|1540.26|1542.86|1540.86|1541.63|1539.63|0
1756289100000|2025-08-27 10:05:00|1542.02|1540.02|1541.77|1539.77|1542.27|1540.27|1541.52|1539.52|0
1756289400000|2025-08-27 10:10:00|1541.88|1539.88|1541.8|1539.8|1542.14|1540.14|1541.19|1539.19|0
1756289700000|2025-08-27 10:15:00|1541.56|1539.56|1541.22|1539.22|1542.05|1540.05|1541.14|1539.14|0
1756290000000|2025-08-27 10:20:00|1541.52|1539.52|1541.63|1539.63|1541.76|1539.76|1541.09|1539.09|0
1756290300000|2025-08-27 10:25:00|1541.87|1539.87|1542.95|1540.95|1542.95|1540.95|1541.6|1539.6|0
1756290600000|2025-08-27 10:30:00|1542.73|1540.73|1541.96|1539.96|1542.98|1540.98|1541.9|1539.9|0
1756290900000|2025-08-27 10:35:00|1542.07|1540.07|1541.68|1539.68|1542.39|1540.39|1541.25|1539.25|0
1756291200000|2025-08-27 10:40:00|1541.47|1539.47|1541.78|1539.78|1542.05|1540.05|1541.36|1539.36|0
1756291500000|2025-08-27 10:45:00|1541.54|1539.54|1541.91|1539.91|1542|1540|1541.27|1539.27|0
1756291800000|2025-08-27 10:50:00|1541.92|1539.92|1541.97|1539.97|1542.35|1540.35|1541.45|1539.45|0
1756292100000|2025-08-27 10:55:00|1542.03|1540.03|1542|1540|1542.27|1540.27|1541.71|1539.71|0
1756292400000|2025-08-27 11:00:00|1542.23|1540.23|1541.3|1539.3|1542.9|1540.9|1541.07|1539.07|0
1756292700000|2025-08-27 11:05:00|1541.53|1539.53|1542.41|1540.41|1542.45|1540.45|1541.18|1539.18|0
1756293000000|2025-08-27 11:10:00|1542.38|1540.38|1542.32|1540.32|1542.39|1540.39|1541.77|1539.77|0
1756293300000|2025-08-27 11:15:00|1542.19|1540.19|1542.72|1540.72|1543.12|1541.12|1541.96|1539.96|0
1756293600000|2025-08-27 11:20:00|1542.74|1540.74|1542.66|1540.66|1543.16|1541.16|1542.58|1540.58|0
1756293900000|2025-08-27 11:25:00|1542.67|1540.67|1542.53|1540.53|1542.91|1540.91|1542.12|1540.12|0
1756294200000|2025-08-27 11:30:00|1542.59|1540.59|1542.6|1540.6|1542.76|1540.76|1542.03|1540.03|0
1756294500000|2025-08-27 11:35:00|1542.59|1540.59|1543.7|1541.7|1543.88|1541.88|1542.55|1540.55|0
1756294800000|2025-08-27 11:40:00|1543.93|1541.93|1543.54|1541.54|1543.94|1541.94|1543.45|1541.45|0
1756295100000|2025-08-27 11:45:00|1543.43|1541.43|1544.53|1542.53|1544.57|1542.57|1543.42|1541.42|0
1756295400000|2025-08-27 11:50:00|1544.4|1542.4|1544.4|1542.4|1544.43|1542.43|1543.93|1541.93|0
1756295700000|2025-08-27 11:55:00|1544.38|1542.38|1543.26|1541.26|1544.41|1542.41|1543.01|1541.01|0
1756296000000|2025-08-27 12:00:00|1542.79|1540.79|1543.09|1541.09|1543.43|1541.43|1542.26|1540.26|0
1756296300000|2025-08-27 12:05:00|1543.33|1541.33|1544.33|1542.33|1544.46|1542.46|1542.84|1540.84|0
1756296600000|2025-08-27 12:10:00|1544.25|1542.25|1544.63|1542.63|1545.16|1543.16|1543.76|1541.76|0
1756296900000|2025-08-27 12:15:00|1544.67|1542.67|1544.49|1542.49|1545.6|1543.6|1544.26|1542.26|0
1756297200000|2025-08-27 12:20:00|1544.45|1542.45|1544.14|1542.14|1544.82|1542.82|1544.1|1542.1|0
1756297500000|2025-08-27 12:25:00|1544.1|1542.1|1541.57|1539.57|1544.1|1542.1|1541.1|1539.1|0
1756297800000|2025-08-27 12:30:00|1541.53|1539.53|1538.27|1536.27|1542.08|1540.08|1537.86|1535.86|0
1756298100000|2025-08-27 12:35:00|1538.31|1536.31|1537.98|1535.98|1538.75|1536.75|1537.17|1535.17|0
1756298400000|2025-08-27 12:40:00|1537.94|1535.94|1535.72|1533.72|1538|1536|1535.26|1533.26|0
1756298700000|2025-08-27 12:45:00|1535.61|1533.61|1537.91|1535.91|1538.46|1536.46|1535.61|1533.61|0
1756299000000|2025-08-27 12:50:00|1537.85|1535.85|1537.47|1535.47|1537.99|1535.99|1536.97|1534.97|0
1756299300000|2025-08-27 12:55:00|1537.2|1535.2|1537.4|1535.4|1538.09|1536.09|1536.73|1534.73|0
1756299600000|2025-08-27 13:00:00|1537.17|1535.17|1535.96|1533.96|1538.01|1536.01|1535.96|1533.96|0
1756299900000|2025-08-27 13:05:00|1535.85|1533.85|1534.57|1532.57|1536.26|1534.26|1533.48|1531.48|0
1756300200000|2025-08-27 13:10:00|1534.45|1532.45|1535.32|1533.32|1536.14|1534.14|1534.11|1532.11|0
1756300500000|2025-08-27 13:15:00|1535.51|1533.51|1534.29|1532.29|1535.74|1533.74|1533.82|1531.82|0
1756300800000|2025-08-27 13:20:00|1534.53|1532.53|1533.45|1531.45|1534.53|1532.53|1533.02|1531.02|0
1756301100000|2025-08-27 13:25:00|1533.68|1531.68|1534.15|1532.15|1534.15|1532.15|1533.68|1531.68|0
1756301400000|2025-08-27 13:30:00|1531.57|1529.57|1535.61|1533.61|1536.8|1534.8|1530.59|1528.59|0
1756301700000|2025-08-27 13:35:00|1535.9|1533.9|1538.45|1536.45|1539.34|1537.34|1535.03|1533.03|0
1756302000000|2025-08-27 13:40:00|1538.72|1536.72|1538.77|1536.77|1540.11|1538.11|1536.08|1534.08|0
1756302300000|2025-08-27 13:45:00|1539|1537|1535.44|1533.44|1539.08|1537.08|1534.17|1532.17|0
1756302600000|2025-08-27 13:50:00|1535.67|1533.67|1538.34|1536.34|1539.58|1537.58|1533.93|1531.93|0
1756302900000|2025-08-27 13:55:00|1537.86|1535.86|1538.82|1536.82|1538.82|1536.82|1535.81|1533.81|0
1756303200000|2025-08-27 14:00:00|1538.59|1536.59|1539.27|1537.27|1541.33|1539.33|1538.12|1536.12|0
1756303500000|2025-08-27 14:05:00|1539.03|1537.03|1541.92|1539.92|1542.3|1540.3|1538.14|1536.14|0
1756303800000|2025-08-27 14:10:00|1541.69|1539.69|1543.25|1541.25|1543.63|1541.63|1540.59|1538.59|0
1756304100000|2025-08-27 14:15:00|1543.48|1541.48|1547.66|1545.66|1547.9|1545.9|1543.25|1541.25|0
1756304400000|2025-08-27 14:20:00|1547.9|1545.9|1547.6|1545.6|1548.43|1546.43|1545.15|1543.15|0
1756304700000|2025-08-27 14:25:00|1547.36|1545.36|1546.29|1544.29|1548.88|1546.88|1545.66|1543.66|0
1756305000000|2025-08-27 14:30:00|1546.52|1544.52|1548.67|1546.67|1549.24|1547.24|1546.01|1544.01|0
1756305300000|2025-08-27 14:35:00|1548.43|1546.43|1547.25|1545.25|1549.03|1547.03|1546.28|1544.28|0
1756305600000|2025-08-27 14:40:00|1547.01|1545.01|1546.39|1544.39|1547.69|1545.69|1546.16|1544.16|0
1756305900000|2025-08-27 14:45:00|1546.63|1544.63|1546.1|1544.1|1546.7|1544.7|1543.28|1541.28|0
1756306200000|2025-08-27 14:50:00|1546.33|1544.33|1547.96|1545.96|1548.1|1546.1|1545.55|1543.55|0
1756306500000|2025-08-27 14:55:00|1547.73|1545.73|1547.12|1545.12|1549.17|1547.17|1546.98|1544.98|0
1756306800000|2025-08-27 15:00:00|1547.83|1545.83|1547.75|1545.75|1549.34|1547.34|1546.8|1544.8|0
1756307100000|2025-08-27 15:05:00|1547.98|1545.98|1549.14|1547.14|1549.5|1547.5|1547.09|1545.09|0
1756307400000|2025-08-27 15:10:00|1549.37|1547.37|1549.2|1547.2|1550.13|1548.13|1548.09|1546.09|0
1756307700000|2025-08-27 15:15:00|1548.96|1546.96|1548.72|1546.72|1549.89|1547.89|1548.41|1546.41|0
1756308000000|2025-08-27 15:20:00|1548.96|1546.96|1550.21|1548.21|1550.87|1548.87|1548.68|1546.68|0
1756308300000|2025-08-27 15:25:00|1549.98|1547.98|1548.1|1546.1|1549.98|1547.98|1548.05|1546.05|0
1756308600000|2025-08-27 15:30:00|1547.87|1545.87|1549.12|1547.12|1549.35|1547.35|1547.21|1545.21|0
1756308900000|2025-08-27 15:35:00|1548.88|1546.88|1550.29|1548.29|1550.45|1548.45|1548.26|1546.26|0
1756309200000|2025-08-27 15:40:00|1550.44|1548.44|1548.59|1546.59|1550.44|1548.44|1544.95|1542.95|0
1756309500000|2025-08-27 15:45:00|1548.29|1546.29|1551.6|1549.6|1551.61|1549.61|1548.15|1546.15|0
1756309800000|2025-08-27 15:50:00|1551.37|1549.37|1550.6|1548.6|1551.68|1549.68|1550.27|1548.27|0
1756310100000|2025-08-27 15:55:00|1550.57|1548.57|1550.91|1548.91|1552.21|1550.21|1549.1|1547.1|0
1756310400000|2025-08-27 16:00:00|1550.67|1548.67|1550.63|1548.63|1551.11|1549.11|1549.93|1547.93|0
1756310700000|2025-08-27 16:05:00|1550.7|1548.7|1551.21|1549.21|1551.46|1549.46|1550|1548|0
1756311000000|2025-08-27 16:10:00|1550.97|1548.97|1549.93|1547.93|1551.03|1549.03|1549.28|1547.28|0
1756311300000|2025-08-27 16:15:00|1549.91|1547.91|1548.31|1546.31|1549.91|1547.91|1548.31|1546.31|0
1756311600000|2025-08-27 16:20:00|1548.55|1546.55|1544|1542|1548.55|1546.55|1543.77|1541.77|0
1756311900000|2025-08-27 16:25:00|1544.24|1542.24|1545.17|1543.17|1545.17|1543.17|1541.13|1539.13|0
1756312200000|2025-08-27 16:30:00|1544.94|1542.94|1544.36|1542.36|1548.18|1546.18|1543.51|1541.51|0
1756312500000|2025-08-27 16:35:00|1544.6|1542.6|1543.92|1541.92|1545.45|1543.45|1540.07|1538.07|0
1756312800000|2025-08-27 16:40:00|1544.16|1542.16|1544.05|1542.05|1545.46|1543.46|1543.06|1541.06|0
1756313100000|2025-08-27 16:45:00|1543.81|1541.81|1547.72|1545.72|1547.89|1545.89|1543.57|1541.57|0
1756313400000|2025-08-27 16:50:00|1547.49|1545.49|1550.09|1548.09|1550.11|1548.11|1547.49|1545.49|0
1756313700000|2025-08-27 16:55:00|1549.86|1547.86|1548.68|1546.68|1550.25|1548.25|1548.34|1546.34|0
1756314000000|2025-08-27 17:00:00|1548.53|1546.53|1546.29|1544.29|1548.77|1546.77|1545.15|1543.15|0
1756314300000|2025-08-27 17:05:00|1549.02|1547.02|1550.04|1548.04|1550.04|1548.04|1548.79|1546.79|0
1756314600000|2025-08-27 17:10:00|1549.8|1547.8|1550.46|1548.46|1550.8|1548.8|1549.41|1547.41|0
1756314900000|2025-08-27 17:15:00|1550.48|1548.48|1549.37|1547.37|1550.72|1548.72|1548.65|1546.65|0
1756315200000|2025-08-27 17:20:00|1549.6|1547.6|1549.6|1547.6|1549.94|1547.94|1547.95|1545.95|0
1756315500000|2025-08-27 17:25:00|1549.84|1547.84|1549.9|1547.9|1550.45|1548.45|1549.03|1547.03|0
1756315800000|2025-08-27 17:30:00|1550.14|1548.14|1550.46|1548.46|1551.59|1549.59|1550.1|1548.1|0
1756316100000|2025-08-27 17:35:00|1550.7|1548.7|1551.4|1549.4|1551.9|1549.9|1550.46|1548.46|0
1756316400000|2025-08-27 17:40:00|1551.29|1549.29|1551.58|1549.58|1552.15|1550.15|1550.73|1548.73|0
1756316700000|2025-08-27 17:45:00|1551.34|1549.34|1551.5|1549.5|1552.15|1550.15|1550.75|1548.75|0
1756317000000|2025-08-27 17:50:00|1551.46|1549.46|1552.53|1550.53|1552.9|1550.9|1550.9|1548.9|0
1756317300000|2025-08-27 17:55:00|1552.3|1550.3|1552.77|1550.77|1553.43|1551.43|1551.57|1549.57|0
1756317600000|2025-08-27 18:00:00|1552.53|1550.53|1551.55|1549.55|1553.23|1551.23|1551.29|1549.29|0
1756317900000|2025-08-27 18:05:00|1551.79|1549.79|1552.53|1550.53|1552.81|1550.81|1549.76|1547.76|0
1756318200000|2025-08-27 18:10:00|1552.77|1550.77|1557.18|1555.18|1557.82|1555.82|1552.28|1550.28|0
1756318500000|2025-08-27 18:15:00|1557.42|1555.42|1556.49|1554.49|1558.45|1556.45|1556.49|1554.49|0
1756318800000|2025-08-27 18:20:00|1556.72|1554.72|1558.19|1556.19|1558.28|1556.28|1555.71|1553.71|0
1756319100000|2025-08-27 18:25:00|1557.95|1555.95|1557.95|1555.95|1558.53|1556.53|1557.22|1555.22|0
1756319400000|2025-08-27 18:30:00|1557.71|1555.71|1557.22|1555.22|1558.09|1556.09|1556.74|1554.74|0
1756319700000|2025-08-27 18:35:00|1557.46|1555.46|1557.2|1555.2|1557.93|1555.93|1556.64|1554.64|0
1756320000000|2025-08-27 18:40:00|1557.43|1555.43|1557.12|1555.12|1557.71|1555.71|1556.58|1554.58|0
1756320300000|2025-08-27 18:45:00|1557.35|1555.35|1557.48|1555.48|1558.29|1556.29|1557.17|1555.17|0
1756320600000|2025-08-27 18:50:00|1557.69|1555.69|1556.18|1554.18|1558.45|1556.45|1556.17|1554.17|0
1756320900000|2025-08-27 18:55:00|1556.51|1554.51|1555.78|1553.78|1557.02|1555.02|1555.43|1553.43|0
1756321200000|2025-08-27 19:00:00|1556.01|1554.01|1554.43|1552.43|1556.01|1554.01|1553.98|1551.98|0
1756321500000|2025-08-27 19:05:00|1554.67|1552.67|1553.91|1551.91|1555.12|1553.12|1553.39|1551.39|0
1756321800000|2025-08-27 19:10:00|1553.67|1551.67|1546.99|1544.99|1553.67|1551.67|1544.08|1542.08|0
1756322100000|2025-08-27 19:15:00|1546.75|1544.75|1551.82|1549.82|1551.82|1549.82|1546.75|1544.75|0
1756322400000|2025-08-27 19:20:00|1551.59|1549.59|1551.11|1549.11|1552.01|1550.01|1549.52|1547.52|0
1756322700000|2025-08-27 19:25:00|1550.87|1548.87|1552.14|1550.14|1552.53|1550.53|1550.72|1548.72|0
1756323000000|2025-08-27 19:30:00|1552.85|1550.85|1552.58|1550.58|1553.63|1551.63|1552.17|1550.17|0
1756323300000|2025-08-27 19:35:00|1552.82|1550.82|1556.17|1554.17|1556.17|1554.17|1552.58|1550.58|0
1756323600000|2025-08-27 19:40:00|1556.41|1554.41|1556.75|1554.75|1557.94|1555.94|1555.87|1553.87|0
1756323900000|2025-08-27 19:45:00|1556.51|1554.51|1556.25|1554.25|1557.4|1555.4|1555.56|1553.56|0
1756324200000|2025-08-27 19:50:00|1556.96|1554.96|1555.02|1553.02|1558.14|1556.14|1553.37|1551.37|0
1756324500000|2025-08-27 19:55:00|1555.49|1553.49|1551.35|1549.35|1558.59|1556.59|1551.35|1549.35|0
1756324800000|2025-08-27 20:00:00|1551.63|1549.63|1549.84|1547.84|1552.57|1550.57|1549.64|1547.64|0
1756325100000|2025-08-27 20:05:00|1549.6|1547.6|1550.58|1548.58|1551.74|1549.74|1548.53|1546.53|0
1756325400000|2025-08-27 20:10:00|1550.11|1548.11|1550.28|1548.28|1551.6|1549.6|1549.46|1547.46|0
1756325700000|2025-08-27 20:15:00|1550.52|1548.52|1550.53|1548.53|1552.63|1550.63|1550.2|1548.2|0
1756326000000|2025-08-27 20:20:00|1551|1549|1531.12|1529.12|1557.38|1555.38|1517.2|1515.2|0
1756326300000|2025-08-27 20:25:00|1529.24|1527.24|1544.52|1542.52|1545.12|1543.12|1528.77|1526.77|0
1756326600000|2025-08-27 20:30:00|1544.29|1542.29|1535.76|1533.76|1545.11|1543.11|1531.77|1529.77|0
1756326900000|2025-08-27 20:35:00|1536.46|1534.46|1535.94|1533.94|1540.17|1538.17|1533.04|1531.04|0
1756327200000|2025-08-27 20:40:00|1535.34|1533.34|1536.58|1534.58|1538.24|1536.24|1534.72|1532.72|0
1756327500000|2025-08-27 20:45:00|1536.21|1534.21|1536.34|1534.34|1537.33|1535.33|1534.15|1532.15|0
1756327800000|2025-08-27 20:50:00|1536.37|1534.37|1539.39|1537.39|1540.81|1538.81|1535.67|1533.67|0
1756328100000|2025-08-27 20:55:00|1539.79|1536.99|1542.85|1540.05|1542.85|1540.05|1539.32|1536.52|0
1756328400000|2025-08-27 21:00:00|1542.06|1539.26|1541.56|1538.76|1542.38|1539.58|1541.48|1538.68|0
1756328700000|2025-08-27 21:05:00|1541.65|1538.85|1543.33|1540.53|1544.28|1541.48|1541.52|1538.72|0
1756329000000|2025-08-27 21:10:00|1542.77|1539.97|1545.65|1542.85|1545.91|1543.11|1542.73|1539.93|0
1756329300000|2025-08-27 21:15:00|1545.78|1542.98|1545.05|1542.25|1546.64|1543.84|1545.05|1542.25|0
1756329600000|2025-08-27 21:20:00|1544.96|1542.16|1545.21|1542.41|1545.43|1542.63|1544.1|1541.3|0
1756329900000|2025-08-27 21:25:00|1545.31|1542.51|1545.69|1542.89|1546|1543.2|1544.57|1541.77|0
1756330200000|2025-08-27 21:30:00|1544.91|1542.11|1544.66|1541.86|1546.47|1543.67|1544.66|1541.86|0
1756330500000|2025-08-27 21:35:00|1544.91|1542.11|1544.79|1541.99|1544.91|1542.11|1544.79|1541.99|0
1756330800000|2025-08-27 21:40:00|1544.57|1541.77|1544.79|1541.99|1545.26|1542.46|1544.57|1541.77|0
1756331100000|2025-08-27 21:45:00|1544.76|1541.96|1544.25|1541.45|1545.43|1542.63|1543.84|1541.04|0
1756331400000|2025-08-27 21:50:00|1544.08|1541.28|1543.95|1541.15|1544.33|1541.53|1543.61|1540.81|0
1756331700000|2025-08-27 21:55:00|1543.93|1541.13|1543.61|1540.81|1543.93|1541.13|1542.85|1540.05|0
1756332000000|2025-08-27 22:00:00|1542.49|1539.69|1536.25|1533.45|1542.49|1539.69|1533.19|1530.39|0
1756332300000|2025-08-27 22:05:00|1536.14|1533.34|1533.89|1531.09|1537.31|1534.51|1533.78|1530.98|0
1756332600000|2025-08-27 22:10:00|1534.02|1531.22|1534.72|1531.92|1538.49|1535.69|1534.02|1531.22|0
1756332900000|2025-08-27 22:15:00|1535.19|1532.39|1532.84|1530.04|1535.31|1532.51|1532.84|1530.04|0
1756333200000|2025-08-27 22:20:00|1532.6|1529.8|1533.78|1530.98|1534.25|1531.45|1532.37|1529.57|0
1756333500000|2025-08-27 22:25:00|1533.54|1530.74|1534.01|1531.21|1534.48|1531.68|1532.84|1530.04|0
1756333800000|2025-08-27 22:30:00|1533.89|1531.09|1538.01|1535.21|1538.13|1535.33|1533.89|1531.09|0
1756334100000|2025-08-27 22:35:00|1538.13|1535.33|1538.13|1535.33|1538.48|1535.68|1537.31|1534.51|0
1756334400000|2025-08-27 22:40:00|1538.25|1535.45|1536.84|1534.04|1538.25|1535.45|1536.13|1533.33|0
1756334700000|2025-08-27 22:45:00|1537.07|1534.27|1536.13|1533.33|1537.18|1534.38|1535.42|1532.62|0
1756335000000|2025-08-27 22:50:00|1535.89|1533.09|1536.6|1533.8|1538.01|1535.21|1535.89|1533.09|0
1756335300000|2025-08-27 22:55:00|1536.36|1533.56|1535.66|1532.86|1536.36|1533.56|1534.83|1532.03|0
1756335600000|2025-08-27 23:00:00|1535.53|1532.73|1536.71|1533.91|1536.71|1533.91|1533.54|1530.74|0
1756335900000|2025-08-27 23:05:00|1537.07|1534.27|1536.12|1533.32|1537.3|1534.5|1534.95|1532.15|0
1756336200000|2025-08-27 23:10:00|1536.36|1533.56|1534.71|1531.91|1536.36|1533.56|1534.71|1531.91|0
1756336500000|2025-08-27 23:15:00|1534.82|1532.02|1533.77|1530.97|1535.42|1532.62|1533.77|1530.97|0
1756336800000|2025-08-27 23:20:00|1533.88|1531.08|1534|1531.2|1534.71|1531.91|1533.53|1530.73|0
1756337100000|2025-08-27 23:25:00|1533.77|1530.97|1534.94|1532.14|1535.06|1532.26|1533.53|1530.73|0
1756337400000|2025-08-27 23:30:00|1535.06|1532.26|1534.47|1531.67|1535.41|1532.61|1533.53|1530.73|0
1756337700000|2025-08-27 23:35:00|1534.11|1531.31|1535.18|1532.38|1535.18|1532.38|1533.77|1530.97|0
1756338000000|2025-08-27 23:40:00|1534.94|1532.14|1534.24|1531.44|1535.18|1532.38|1533.76|1530.96|0
1756338300000|2025-08-27 23:45:00|1534|1531.2|1534|1531.2|1534.82|1532.02|1532.82|1530.02|0
1756338600000|2025-08-27 23:50:00|1533.76|1530.96|1533.53|1530.73|1534.82|1532.02|1532.7|1529.9|0
1756338900000|2025-08-27 23:55:00|1533.76|1530.96|1533.76|1530.96|1534.23|1531.43|1532.59|1529.79|0
1756339200000|2025-08-28 00:00:00|1533.29|1530.49|1532.7|1529.9|1533.76|1530.96|1531.41|1528.61|0
1756339500000|2025-08-28 00:05:00|1532.58|1529.78|1534.23|1531.43|1534.23|1531.43|1531.88|1529.08|0
1756339800000|2025-08-28 00:10:00|1534.47|1531.67|1534.7|1531.9|1535.17|1532.37|1533.17|1530.37|0
1756340100000|2025-08-28 00:15:00|1534.94|1532.14|1531.42|1529.42|1534.94|1532.91|1529.79|1527.79|0
1756340400000|2025-08-28 00:20:00|1530.82|1528.82|1530.47|1528.47|1532.16|1530.16|1530.19|1528.19|0
1756340700000|2025-08-28 00:25:00|1530.58|1528.58|1529.35|1527.35|1531.14|1529.14|1528.71|1526.71|0
1756341000000|2025-08-28 00:30:00|1529.46|1527.46|1530.1|1528.1|1530.37|1528.37|1529.03|1527.03|0
1756341300000|2025-08-28 00:35:00|1530.45|1528.45|1534.55|1532.55|1534.78|1532.78|1530.07|1528.07|0
1756341600000|2025-08-28 00:40:00|1534.34|1532.34|1535.53|1533.53|1536.38|1534.38|1534.29|1532.29|0
1756341900000|2025-08-28 00:45:00|1535.29|1533.29|1535.32|1533.32|1536.75|1534.75|1534.96|1532.96|0
1756342200000|2025-08-28 00:50:00|1535.2|1533.2|1536.77|1534.77|1536.77|1534.77|1534.21|1532.21|0
1756342500000|2025-08-28 00:55:00|1536.54|1534.54|1536.46|1534.46|1536.91|1534.91|1535.59|1533.59|0
1756342800000|2025-08-28 01:00:00|1536.52|1534.52|1536.76|1534.76|1537.36|1535.36|1536.13|1534.13|0
1756343100000|2025-08-28 01:05:00|1537.11|1535.11|1537.6|1535.6|1538.57|1536.57|1536.94|1534.94|0
1756343400000|2025-08-28 01:10:00|1538.07|1536.07|1538.09|1536.09|1538.98|1536.98|1537.68|1535.68|0
1756343700000|2025-08-28 01:15:00|1537.85|1535.85|1539.14|1537.14|1539.2|1537.2|1537.33|1535.33|0
1756344000000|2025-08-28 01:20:00|1538.9|1536.9|1537.44|1535.44|1539.21|1537.21|1536.96|1534.96|0
1756344300000|2025-08-28 01:25:00|1537.91|1535.91|1537.28|1535.28|1538.91|1536.91|1537.03|1535.03|0
1756344600000|2025-08-28 01:30:00|1537.98|1535.98|1538.94|1536.94|1539.55|1537.55|1537.77|1535.77|0
1756344900000|2025-08-28 01:35:00|1538.7|1536.7|1539.99|1537.99|1540.31|1538.31|1538.5|1536.5|0
1756345200000|2025-08-28 01:40:00|1540.23|1538.23|1541.2|1539.2|1541.64|1539.64|1539.2|1537.2|0
1756345500000|2025-08-28 01:45:00|1541.13|1539.13|1541.52|1539.52|1541.63|1539.63|1540.74|1538.74|0
1756345800000|2025-08-28 01:50:00|1541.28|1539.28|1543.67|1541.67|1543.87|1541.87|1541.05|1539.05|0
1756346100000|2025-08-28 01:55:00|1543.39|1541.39|1542.9|1540.9|1543.68|1541.68|1542.31|1540.31|0
1756346400000|2025-08-28 02:00:00|1543.14|1541.14|1543.37|1541.37|1543.85|1541.85|1542.33|1540.33|0
1756346700000|2025-08-28 02:05:00|1543.26|1541.26|1543.85|1541.85|1544.45|1542.45|1543.11|1541.11|0
1756347000000|2025-08-28 02:10:00|1543.86|1541.86|1543.9|1541.9|1544.45|1542.45|1543.51|1541.51|0
1756347300000|2025-08-28 02:15:00|1544.06|1542.06|1545.08|1543.08|1545.44|1543.44|1543.82|1541.82|0
1756347600000|2025-08-28 02:20:00|1545.05|1543.05|1546.09|1544.09|1546.22|1544.22|1544.88|1542.88|0
1756347900000|2025-08-28 02:25:00|1545.7|1543.7|1545.8|1543.8|1545.96|1543.96|1544.34|1542.34|0
1756348200000|2025-08-28 02:30:00|1545.71|1543.71|1544.19|1542.19|1546.19|1544.19|1543.96|1541.96|0
1756348500000|2025-08-28 02:35:00|1544.42|1542.42|1544.41|1542.41|1544.72|1542.72|1543.84|1541.84|0
1756348800000|2025-08-28 02:40:00|1544.15|1542.15|1545.22|1543.22|1545.42|1543.42|1544.15|1542.15|0
1756349100000|2025-08-28 02:45:00|1545.18|1543.18|1544.84|1542.84|1545.3|1543.3|1544.3|1542.3|0
1756349400000|2025-08-28 02:50:00|1544.59|1542.59|1544.24|1542.24|1544.91|1542.91|1544.05|1542.05|0
1756349700000|2025-08-28 02:55:00|1544.47|1542.47|1544.63|1542.63|1545.01|1543.01|1544.05|1542.05|0
1756350000000|2025-08-28 03:00:00|1544.87|1542.87|1545.7|1543.7|1545.72|1543.72|1543.88|1541.88|0
1756350300000|2025-08-28 03:05:00|1545.5|1543.5|1549.38|1547.38|1549.75|1547.75|1545.26|1543.26|0
1756350600000|2025-08-28 03:10:00|1549.62|1547.62|1549.57|1547.57|1550.44|1548.44|1548.95|1546.95|0
1756350900000|2025-08-28 03:15:00|1549.58|1547.58|1549.53|1547.53|1550.01|1548.01|1549.25|1547.25|0
1756351200000|2025-08-28 03:20:00|1549.67|1547.67|1548.38|1546.38|1549.89|1547.89|1547.96|1545.96|0
1756351500000|2025-08-28 03:25:00|1548.13|1546.13|1549.37|1547.37|1549.66|1547.66|1548.06|1546.06|0
1756351800000|2025-08-28 03:30:00|1549.48|1547.48|1549.5|1547.5|1549.61|1547.61|1548.91|1546.91|0
1756352100000|2025-08-28 03:35:00|1548.97|1546.97|1549.09|1547.09|1549.92|1547.92|1548.81|1546.81|0
1756352400000|2025-08-28 03:40:00|1549.2|1547.2|1548.24|1546.24|1549.39|1547.39|1548.11|1546.11|0
1756352700000|2025-08-28 03:45:00|1548.07|1546.07|1548.6|1546.6|1548.77|1546.77|1547.84|1545.84|0
1756353000000|2025-08-28 03:50:00|1548.53|1546.53|1549.13|1547.13|1549.64|1547.64|1548.29|1546.29|0
1756353300000|2025-08-28 03:55:00|1548.9|1546.9|1549.37|1547.37|1549.66|1547.66|1548.73|1546.73|0
1756353600000|2025-08-28 04:00:00|1548.96|1546.96|1545.99|1543.99|1548.96|1546.96|1545.96|1543.96|0
1756353900000|2025-08-28 04:05:00|1546.01|1544.01|1545.71|1543.71|1546.25|1544.25|1545.32|1543.32|0
1756354200000|2025-08-28 04:10:00|1545.48|1543.48|1546.39|1544.39|1547.05|1545.05|1545.21|1543.21|0
1756354500000|2025-08-28 04:15:00|1546.52|1544.52|1546.24|1544.24|1546.86|1544.86|1546.24|1544.24|0
1756354800000|2025-08-28 04:20:00|1546.33|1544.33|1545.36|1543.36|1546.33|1544.33|1544.96|1542.96|0
1756355100000|2025-08-28 04:25:00|1545.6|1543.6|1548.03|1546.03|1548.15|1546.15|1545.6|1543.6|0
1756355400000|2025-08-28 04:30:00|1547.97|1545.97|1547.65|1545.65|1548.23|1546.23|1547.13|1545.13|0
1756355700000|2025-08-28 04:35:00|1547.43|1545.43|1547.31|1545.31|1547.89|1545.89|1547.13|1545.13|0
1756356000000|2025-08-28 04:40:00|1547.08|1545.08|1547.64|1545.64|1547.76|1545.76|1546.71|1544.71|0
1756356300000|2025-08-28 04:45:00|1547.65|1545.65|1546.55|1544.55|1547.65|1545.65|1546.52|1544.52|0
1756356600000|2025-08-28 04:50:00|1546.44|1544.44|1545.69|1543.69|1546.72|1544.72|1545.54|1543.54|0
1756356900000|2025-08-28 04:55:00|1545.53|1543.53|1544.96|1542.96|1545.56|1543.56|1544.76|1542.76|0
1756357200000|2025-08-28 05:00:00|1544.84|1542.84|1546.91|1544.91|1546.91|1544.91|1544.84|1542.84|0
1756357500000|2025-08-28 05:05:00|1547|1545|1546.34|1544.34|1547|1545|1545.99|1543.99|0
1756357800000|2025-08-28 05:10:00|1546.22|1544.22|1545.53|1543.53|1546.22|1544.22|1545.51|1543.51|0
1756358100000|2025-08-28 05:15:00|1545.44|1543.44|1545.34|1543.34|1546.43|1544.43|1545.2|1543.2|0
1756358400000|2025-08-28 05:20:00|1545.23|1543.23|1544.74|1542.74|1545.85|1543.85|1544.26|1542.26|0
1756358700000|2025-08-28 05:25:00|1545.02|1543.02|1546.74|1544.74|1547.49|1545.49|1544.85|1542.85|0
1756359000000|2025-08-28 05:30:00|1546.85|1544.85|1545.86|1543.86|1546.85|1544.85|1545.42|1543.42|0
1756359300000|2025-08-28 05:35:00|1546.1|1544.1|1545.59|1543.59|1546.1|1544.1|1545.34|1543.34|0
1756359600000|2025-08-28 05:40:00|1545.56|1543.56|1544.38|1542.38|1545.88|1543.88|1544.18|1542.18|0
1756359900000|2025-08-28 05:45:00|1544.25|1542.25|1542.43|1540.43|1544.53|1542.53|1542.43|1540.43|0
1756360200000|2025-08-28 05:50:00|1542.66|1540.66|1543.65|1541.65|1543.65|1541.65|1542.64|1540.64|0
1756360500000|2025-08-28 05:55:00|1543.72|1541.72|1542.55|1540.55|1543.72|1541.72|1542.39|1540.39|0
1756360800000|2025-08-28 06:00:00|1542.43|1540.43|1543.24|1541.24|1544.33|1542.33|1542.32|1540.32|0
1756361100000|2025-08-28 06:05:00|1543.35|1541.35|1543.84|1541.84|1543.84|1541.84|1542.77|1540.77|0
1756361400000|2025-08-28 06:10:00|1544.08|1542.08|1544.54|1542.54|1544.78|1542.78|1543.11|1541.11|0
1756361700000|2025-08-28 06:15:00|1544.49|1542.49|1545.17|1543.17|1545.17|1543.17|1543.8|1541.8|0
1756362000000|2025-08-28 06:20:00|1545.09|1543.09|1546.23|1544.23|1547.18|1545.18|1545.03|1543.03|0
1756362300000|2025-08-28 06:25:00|1546.35|1544.35|1549.54|1547.54|1549.78|1547.78|1546.35|1544.35|0
1756362600000|2025-08-28 06:30:00|1550.01|1548.01|1551.92|1549.92|1553.25|1551.25|1550.01|1548.01|0
1756362900000|2025-08-28 06:35:00|1552.04|1550.04|1552.57|1550.57|1553.34|1551.34|1551.47|1549.47|0
1756363200000|2025-08-28 06:40:00|1552.68|1550.68|1553.3|1551.3|1553.72|1551.72|1552.5|1550.5|0
1756363500000|2025-08-28 06:45:00|1553.53|1551.53|1553.18|1551.18|1553.9|1551.9|1552.54|1550.54|0
1756363800000|2025-08-28 06:50:00|1553.42|1551.42|1553.87|1551.87|1556.34|1554.34|1553.18|1551.18|0
1756364100000|2025-08-28 06:55:00|1553.75|1551.75|1553.57|1551.57|1554.87|1552.87|1553.04|1551.04|0
1756364400000|2025-08-28 07:00:00|1553.45|1551.45|1556.66|1554.66|1557.53|1555.53|1553.27|1551.27|0
1756364700000|2025-08-28 07:05:00|1557.13|1555.13|1553.47|1551.47|1557.56|1555.56|1553.18|1551.18|0
1756365000000|2025-08-28 07:10:00|1553.94|1551.94|1556.54|1554.54|1557.19|1555.19|1553.47|1551.47|0
1756365300000|2025-08-28 07:15:00|1556.9|1554.9|1556.81|1554.81|1558.19|1556.19|1556.04|1554.04|0
1756365600000|2025-08-28 07:20:00|1557.05|1555.05|1558.05|1556.05|1558.67|1556.67|1556.8|1554.8|0
1756365900000|2025-08-28 07:25:00|1557.81|1555.81|1558.62|1556.62|1558.73|1556.73|1556.46|1554.46|0
1756366200000|2025-08-28 07:30:00|1558.49|1556.49|1556.79|1554.79|1558.62|1556.62|1556.37|1554.37|0
1756366500000|2025-08-28 07:35:00|1556.56|1554.56|1554.67|1552.67|1556.61|1554.61|1554.67|1552.67|0
1756366800000|2025-08-28 07:40:00|1554.91|1552.91|1555.92|1553.92|1556.81|1554.81|1554.46|1552.46|0
1756367100000|2025-08-28 07:45:00|1555.68|1553.68|1555.75|1553.75|1557.01|1555.01|1554.62|1552.62|0
1756367400000|2025-08-28 07:50:00|1555.63|1553.63|1558.98|1556.98|1559.16|1557.16|1555.63|1553.63|0
1756367700000|2025-08-28 07:55:00|1558.74|1556.74|1560.81|1558.81|1560.81|1558.81|1558.59|1556.59|0
1756368000000|2025-08-28 08:00:00|1560.57|1558.57|1559.49|1557.49|1561.04|1559.04|1558.67|1556.67|0
1756368300000|2025-08-28 08:05:00|1560.19|1558.19|1560.97|1558.97|1561.97|1559.97|1559.67|1557.67|0
1756368600000|2025-08-28 08:10:00|1561.44|1559.44|1561.17|1559.17|1562.8|1560.8|1560.29|1558.29|0
1756368900000|2025-08-28 08:15:00|1560.94|1558.94|1561.64|1559.64|1561.96|1559.96|1560.81|1558.81|0
1756369200000|2025-08-28 08:20:00|1561.28|1559.28|1561.45|1559.45|1562.68|1560.68|1560.31|1558.31|0
1756369500000|2025-08-28 08:25:00|1561.68|1559.68|1559.67|1557.67|1561.68|1559.68|1559.24|1557.24|0
1756369800000|2025-08-28 08:30:00|1559.78|1557.78|1558.81|1556.81|1560.2|1558.2|1558.42|1556.42|0
1756370100000|2025-08-28 08:35:00|1558.69|1556.69|1558.26|1556.26|1558.91|1556.91|1558.02|1556.02|0
1756370400000|2025-08-28 08:40:00|1558.56|1556.56|1557.64|1555.64|1559.47|1557.47|1557.5|1555.5|0
1756370700000|2025-08-28 08:45:00|1557.87|1555.87|1557.46|1555.46|1557.98|1555.98|1557.01|1555.01|0
1756371000000|2025-08-28 08:50:00|1557.34|1555.34|1555.26|1553.26|1557.35|1555.35|1555.26|1553.26|0
1756371300000|2025-08-28 08:55:00|1555.59|1553.59|1555.59|1553.59|1556.08|1554.08|1555.28|1553.28|0
1756371600000|2025-08-28 09:00:00|1555.83|1553.83|1556.54|1554.54|1556.69|1554.69|1555.34|1553.34|0
1756371900000|2025-08-28 09:05:00|1556.77|1554.77|1557.24|1555.24|1557.7|1555.7|1556.27|1554.27|0
1756372200000|2025-08-28 09:10:00|1557.22|1555.22|1556.41|1554.41|1558.13|1556.13|1556.21|1554.21|0
1756372500000|2025-08-28 09:15:00|1556.09|1554.09|1556.05|1554.05|1556.34|1554.34|1555.7|1553.7|0
1756372800000|2025-08-28 09:20:00|1555.81|1553.81|1555.4|1553.4|1555.97|1553.97|1555.01|1553.01|0
1756373100000|2025-08-28 09:25:00|1555.17|1553.17|1555.11|1553.11|1555.55|1553.55|1554.34|1552.34|0
1756373400000|2025-08-28 09:30:00|1555.1|1553.1|1554.99|1552.99|1555.33|1553.33|1554.33|1552.33|0
1756373700000|2025-08-28 09:35:00|1554.83|1552.83|1555.47|1553.47|1556.32|1554.32|1554.52|1552.52|0
1756374000000|2025-08-28 09:40:00|1555.24|1553.24|1553.81|1551.81|1555.29|1553.29|1553.59|1551.59|0
1756374300000|2025-08-28 09:45:00|1554.03|1552.03|1553.67|1551.67|1555|1553|1552.71|1550.71|0
1756374600000|2025-08-28 09:50:00|1553.91|1551.91|1554.59|1552.59|1554.99|1552.99|1553.91|1551.91|0
1756374900000|2025-08-28 09:55:00|1554.47|1552.47|1554.34|1552.34|1555.55|1553.55|1554.11|1552.11|0
1756375200000|2025-08-28 10:00:00|1554.46|1552.46|1553.81|1551.81|1554.47|1552.47|1553.09|1551.09|0
1756375500000|2025-08-28 10:05:00|1553.57|1551.57|1553.02|1551.02|1554.28|1552.28|1553.02|1551.02|0
1756375800000|2025-08-28 10:10:00|1553.53|1551.53|1554.47|1552.47|1554.47|1552.47|1552.88|1550.88|0
1756376100000|2025-08-28 10:15:00|1554.27|1552.27|1553.65|1551.65|1554.82|1552.82|1553.54|1551.54|0
1756376400000|2025-08-28 10:20:00|1553.41|1551.41|1554.6|1552.6|1554.8|1552.8|1552.85|1550.85|0
1756376700000|2025-08-28 10:25:00|1554.84|1552.84|1554.11|1552.11|1555.73|1553.73|1553.72|1551.72|0
1756377000000|2025-08-28 10:30:00|1554.35|1552.35|1553.85|1551.85|1554.49|1552.49|1553.07|1551.07|0
1756377300000|2025-08-28 10:35:00|1553.9|1551.9|1552.38|1550.38|1554.38|1552.38|1552.38|1550.38|0
1756377600000|2025-08-28 10:40:00|1552.15|1550.15|1549.06|1547.06|1552.15|1550.15|1548.6|1546.6|0
1756377900000|2025-08-28 10:45:00|1548.93|1546.93|1550.83|1548.83|1551.79|1549.79|1548.82|1546.82|0
1756378200000|2025-08-28 10:50:00|1550.7|1548.7|1551.26|1549.26|1551.96|1549.96|1549.97|1547.97|0
1756378500000|2025-08-28 10:55:00|1551.5|1549.5|1551.81|1549.81|1552.43|1550.43|1547.77|1545.77|0
1756378800000|2025-08-28 11:00:00|1551.7|1549.7|1551.38|1549.38|1553.39|1551.39|1551.17|1549.17|0
1756379100000|2025-08-28 11:05:00|1551.61|1549.61|1549.81|1547.81|1552.06|1550.06|1549.4|1547.4|0
1756379400000|2025-08-28 11:10:00|1549.93|1547.93|1549.03|1547.03|1550.06|1548.06|1548.74|1546.74|0
1756379700000|2025-08-28 11:15:00|1548.79|1546.79|1547.77|1545.77|1549.44|1547.44|1547.77|1545.77|0
1756380000000|2025-08-28 11:20:00|1548.01|1546.01|1548.36|1546.36|1549.11|1547.11|1547.53|1545.53|0
1756380300000|2025-08-28 11:25:00|1548.6|1546.6|1548.87|1546.87|1549.64|1547.64|1548.36|1546.36|0
1756380600000|2025-08-28 11:30:00|1548.63|1546.63|1549.53|1547.53|1550.01|1548.01|1547.64|1545.64|0
1756380900000|2025-08-28 11:35:00|1549.76|1547.76|1549.09|1547.09|1551.02|1549.02|1548.79|1546.79|0
1756381200000|2025-08-28 11:40:00|1548.62|1546.62|1549.48|1547.48|1550.28|1548.28|1548.62|1546.62|0
1756381500000|2025-08-28 11:45:00|1549.72|1547.72|1550.93|1548.93|1551.06|1549.06|1549.1|1547.1|0
1756381800000|2025-08-28 11:50:00|1551.17|1549.17|1552.86|1550.86|1553.1|1551.1|1550.74|1548.74|0
1756382100000|2025-08-28 11:55:00|1552.52|1550.52|1553.74|1551.74|1553.74|1551.74|1552.28|1550.28|0
1756382400000|2025-08-28 12:00:00|1553.5|1551.5|1554.26|1552.26|1554.88|1552.88|1553.5|1551.5|0
1756382700000|2025-08-28 12:05:00|1554.37|1552.37|1554.01|1552.01|1555.15|1553.15|1553.57|1551.57|0
1756383000000|2025-08-28 12:10:00|1553.77|1551.77|1552.01|1550.01|1554.01|1552.01|1552.01|1550.01|0
1756383300000|2025-08-28 12:15:00|1552.06|1550.06|1550.58|1548.58|1552.06|1550.06|1550.58|1548.58|0
1756383600000|2025-08-28 12:20:00|1550.69|1548.69|1550.19|1548.19|1550.69|1548.69|1549.28|1547.28|0
1756383900000|2025-08-28 12:25:00|1550.29|1548.29|1549.82|1547.82|1550.57|1548.57|1548.52|1546.52|0
1756384200000|2025-08-28 12:30:00|1549.3|1547.3|1555.17|1553.17|1556.68|1554.68|1549.3|1547.3|0
1756384500000|2025-08-28 12:35:00|1554.97|1552.97|1556.4|1554.4|1556.64|1554.64|1552.56|1550.56|0
1756384800000|2025-08-28 12:40:00|1555.87|1553.87|1557.09|1555.09|1558.86|1556.86|1555.4|1553.4|0
1756385100000|2025-08-28 12:45:00|1557.2|1555.2|1554.61|1552.61|1557.73|1555.73|1554.13|1552.13|0
1756385400000|2025-08-28 12:50:00|1554.9|1552.9|1555.49|1553.49|1556.17|1554.17|1554.41|1552.41|0
1756385700000|2025-08-28 12:55:00|1555.48|1553.48|1555.47|1553.47|1556.52|1554.52|1554.63|1552.63|0
1756386000000|2025-08-28 13:00:00|1555.59|1553.59|1556.52|1554.52|1556.52|1554.52|1554.27|1552.27|0
1756386300000|2025-08-28 13:05:00|1556.29|1554.29|1558.3|1556.3|1558.59|1556.59|1555.7|1553.7|0
1756386600000|2025-08-28 13:10:00|1558.07|1556.07|1557.72|1555.72|1558.39|1556.39|1557.2|1555.2|0
1756386900000|2025-08-28 13:15:00|1557.48|1555.48|1558.99|1556.99|1559.55|1557.55|1557.48|1555.48|0
1756387200000|2025-08-28 13:20:00|1558.76|1556.76|1558.13|1556.13|1559.76|1557.76|1558.13|1556.13|0
1756387500000|2025-08-28 13:25:00|1557.77|1555.77|1557.89|1555.89|1557.89|1555.89|1557.77|1555.77|0
1756387800000|2025-08-28 13:30:00|1557.85|1555.85|1561.1|1559.1|1564.26|1562.26|1557.85|1555.85|0
1756388100000|2025-08-28 13:35:00|1561.33|1559.33|1557.9|1555.9|1561.33|1559.33|1553.68|1551.68|0
1756388400000|2025-08-28 13:40:00|1557.95|1555.95|1555.42|1553.42|1559.41|1557.41|1554.48|1552.48|0
1756388700000|2025-08-28 13:45:00|1556.13|1554.13|1549.29|1547.29|1556.6|1554.6|1548.28|1546.28|0
1756389000000|2025-08-28 13:50:00|1549.53|1547.53|1543.74|1541.74|1549.86|1547.86|1541.4|1539.4|0
1756389300000|2025-08-28 13:55:00|1543.98|1541.98|1541.59|1539.59|1545.39|1543.39|1537.99|1535.99|0
1756389600000|2025-08-28 14:00:00|1541.63|1539.63|1541.2|1539.2|1545.82|1543.82|1540.73|1538.73|0
1756389900000|2025-08-28 14:05:00|1540.26|1538.26|1547.75|1545.75|1550.23|1548.23|1540.06|1538.06|0
1756390200000|2025-08-28 14:10:00|1547.05|1545.05|1547.47|1545.47|1549.69|1547.69|1547.05|1545.05|0
1756390500000|2025-08-28 14:15:00|1547.7|1545.7|1543.6|1541.6|1549.83|1547.83|1543.53|1541.53|0
1756390800000|2025-08-28 14:20:00|1544.07|1542.07|1545.63|1543.63|1548.57|1546.57|1543.84|1541.84|0
1756391100000|2025-08-28 14:25:00|1545.16|1543.16|1543.31|1541.31|1546.96|1544.96|1542.29|1540.29|0
1756391400000|2025-08-28 14:30:00|1544.25|1542.25|1546.97|1544.97|1548.26|1546.26|1541.28|1539.28|0
1756391700000|2025-08-28 14:35:00|1547.2|1545.2|1545.19|1543.19|1547.2|1545.2|1542.59|1540.59|0
1756392000000|2025-08-28 14:40:00|1545.43|1543.43|1549.78|1547.78|1551.54|1549.54|1545.19|1543.19|0
1756392300000|2025-08-28 14:45:00|1550.19|1548.19|1551.12|1549.12|1552.51|1550.51|1548.79|1546.79|0
1756392600000|2025-08-28 14:50:00|1551.6|1549.6|1553.59|1551.59|1554.25|1552.25|1548.63|1546.63|0
1756392900000|2025-08-28 14:55:00|1553.83|1551.83|1553.03|1551.03|1555.69|1553.69|1552.79|1550.79|0
1756393200000|2025-08-28 15:00:00|1552.79|1550.79|1552.55|1550.55|1554.68|1552.68|1551.32|1549.32|0
1756393500000|2025-08-28 15:05:00|1552.31|1550.31|1551.73|1549.73|1553.51|1551.51|1550.8|1548.8|0
1756393800000|2025-08-28 15:10:00|1551.5|1549.5|1555.24|1553.24|1555.38|1553.38|1551.5|1549.5|0
1756394100000|2025-08-28 15:15:00|1555.48|1553.48|1556.82|1554.82|1559.74|1557.74|1554.34|1552.34|0
1756394400000|2025-08-28 15:20:00|1556.59|1554.59|1551.04|1549.04|1556.81|1554.81|1549.38|1547.38|0
1756394700000|2025-08-28 15:25:00|1550.8|1548.8|1546.61|1544.61|1550.8|1548.8|1545.34|1543.34|0
1756395000000|2025-08-28 15:30:00|1547.32|1545.32|1552.58|1550.58|1552.62|1550.62|1547.32|1545.32|0
1756395300000|2025-08-28 15:35:00|1552.34|1550.34|1551.38|1549.38|1554.87|1552.87|1550.93|1548.93|0
1756395600000|2025-08-28 15:40:00|1551.85|1549.85|1552.22|1550.22|1553.63|1551.63|1551.2|1549.2|0
1756395900000|2025-08-28 15:45:00|1551.98|1549.98|1552.14|1550.14|1553|1551|1550.14|1548.14|0
1756396200000|2025-08-28 15:50:00|1552.38|1550.38|1553.35|1551.35|1553.72|1551.72|1551.27|1549.27|0
1756396500000|2025-08-28 15:55:00|1553.37|1551.37|1554.14|1552.14|1555.64|1553.64|1552.78|1550.78|0
1756396800000|2025-08-28 16:00:00|1554.38|1552.38|1554.1|1552.1|1554.66|1552.66|1552.87|1550.87|0
1756397100000|2025-08-28 16:05:00|1554.34|1552.34|1556.86|1554.86|1557.4|1555.4|1553.72|1551.72|0
1756397400000|2025-08-28 16:10:00|1557.09|1555.09|1560.96|1558.96|1560.96|1558.96|1556.54|1554.54|0
1756397700000|2025-08-28 16:15:00|1561.2|1559.2|1558.11|1556.11|1561.63|1559.63|1558.11|1556.11|0
1756398000000|2025-08-28 16:20:00|1558.82|1556.82|1560.69|1558.69|1561.04|1559.04|1558.58|1556.58|0
1756398300000|2025-08-28 16:25:00|1560.45|1558.45|1564.81|1562.81|1565.8|1563.8|1560.2|1558.2|0
1756398600000|2025-08-28 16:30:00|1565.05|1563.05|1561.1|1559.1|1565.75|1563.75|1560.77|1558.77|0
1756398900000|2025-08-28 16:35:00|1561.57|1559.57|1563.27|1561.27|1563.54|1561.54|1560.98|1558.98|0
1756399200000|2025-08-28 16:40:00|1563.51|1561.51|1563.68|1561.68|1563.68|1561.68|1562.34|1560.34|0
1756399500000|2025-08-28 16:45:00|1563.78|1561.78|1564.85|1562.85|1565.09|1563.09|1563.16|1561.16|0
1756399800000|2025-08-28 16:50:00|1564.61|1562.61|1566.17|1564.17|1566.83|1564.83|1564.43|1562.43|0
1756400100000|2025-08-28 16:55:00|1566.07|1564.07|1560.42|1558.42|1566.07|1564.07|1559.85|1557.85|0
1756400400000|2025-08-28 17:00:00|1560.53|1558.53|1560.96|1558.96|1561.96|1559.96|1556.65|1554.65|0
1756400700000|2025-08-28 17:05:00|1561.19|1559.19|1561.88|1559.88|1562.21|1560.21|1559.59|1557.59|0
1756401000000|2025-08-28 17:10:00|1561.64|1559.64|1561.46|1559.46|1561.76|1559.76|1559.72|1557.72|0
1756401300000|2025-08-28 17:15:00|1561.69|1559.69|1560.9|1558.9|1562.66|1560.66|1560.74|1558.74|0
1756401600000|2025-08-28 17:20:00|1561.14|1559.14|1563.28|1561.28|1563.54|1561.54|1560.88|1558.88|0
1756401900000|2025-08-28 17:25:00|1563.16|1561.16|1564.33|1562.33|1564.79|1562.79|1562.33|1560.33|0
1756402200000|2025-08-28 17:30:00|1564.56|1562.56|1564.63|1562.63|1566.25|1564.25|1564.16|1562.16|0
1756402500000|2025-08-28 17:35:00|1564.86|1562.86|1565.19|1563.19|1566.89|1564.89|1564.86|1562.86|0
1756402800000|2025-08-28 17:40:00|1565.21|1563.21|1566.9|1564.9|1567.09|1565.09|1565.21|1563.21|0
1756403100000|2025-08-28 17:45:00|1567.13|1565.13|1567.4|1565.4|1567.69|1565.69|1565.35|1563.35|0
1756403400000|2025-08-28 17:50:00|1567.63|1565.63|1567.61|1565.61|1568.34|1566.34|1566.75|1564.75|0
1756403700000|2025-08-28 17:55:00|1567.84|1565.84|1566.71|1564.71|1567.84|1565.84|1566.3|1564.3|0
1756404000000|2025-08-28 18:00:00|1566.95|1564.95|1567.63|1565.63|1567.85|1565.85|1566.7|1564.7|0
1756404300000|2025-08-28 18:05:00|1567.87|1565.87|1568.25|1566.25|1568.88|1566.88|1567.55|1565.55|0
1756404600000|2025-08-28 18:10:00|1568.49|1566.49|1568.27|1566.27|1569.02|1567.02|1567.2|1565.2|0
1756404900000|2025-08-28 18:15:00|1568.3|1566.3|1567.76|1565.76|1568.49|1566.49|1566.88|1564.88|0
1756405200000|2025-08-28 18:20:00|1568|1566|1568.74|1566.74|1568.89|1566.89|1567.66|1565.66|0
1756405500000|2025-08-28 18:25:00|1568.63|1566.63|1570.02|1568.02|1570.02|1568.02|1568.08|1566.08|0
1756405800000|2025-08-28 18:30:00|1570.01|1568.01|1571.23|1569.23|1571.53|1569.53|1569.77|1567.77|0
1756406100000|2025-08-28 18:35:00|1571.47|1569.47|1571.87|1569.87|1572.18|1570.18|1568.34|1566.34|0
1756406400000|2025-08-28 18:40:00|1571.63|1569.63|1571.48|1569.48|1573.23|1571.23|1571.36|1569.36|0
1756406700000|2025-08-28 18:45:00|1571.72|1569.72|1571.14|1569.14|1572.46|1570.46|1571.14|1569.14|0
1756407000000|2025-08-28 18:50:00|1571.38|1569.38|1572.58|1570.58|1572.9|1570.9|1571.19|1569.19|0
1756407300000|2025-08-28 18:55:00|1572.82|1570.82|1573.27|1571.27|1574.04|1572.04|1571.72|1569.72|0
1756407600000|2025-08-28 19:00:00|1573.11|1571.11|1573.7|1571.7|1574.83|1572.83|1573.11|1571.11|0
1756407900000|2025-08-28 19:05:00|1573.46|1571.46|1574.56|1572.56|1574.75|1572.75|1572.1|1570.1|0
1756408200000|2025-08-28 19:10:00|1574.32|1572.32|1575.09|1573.09|1575.83|1573.83|1573.92|1571.92|0
1756408500000|2025-08-28 19:15:00|1574.84|1572.84|1574.17|1572.17|1574.85|1572.85|1573.04|1571.04|0
1756408800000|2025-08-28 19:20:00|1573.77|1571.77|1572.92|1570.92|1574.11|1572.11|1572.92|1570.92|0
1756409100000|2025-08-28 19:25:00|1572.69|1570.69|1573.17|1571.17|1573.92|1571.92|1572.13|1570.13|0
1756409400000|2025-08-28 19:30:00|1572.93|1570.93|1572.44|1570.44|1573.25|1571.25|1571.41|1569.41|0
1756409700000|2025-08-28 19:35:00|1572.25|1570.25|1572.64|1570.64|1573.06|1571.06|1570.92|1568.92|0
1756410000000|2025-08-28 19:40:00|1572.4|1570.4|1574.48|1572.48|1574.78|1572.78|1572.26|1570.26|0
1756410300000|2025-08-28 19:45:00|1574.72|1572.72|1574.13|1572.13|1577.02|1575.02|1574.13|1572.13|0
1756410600000|2025-08-28 19:50:00|1574.6|1572.6|1577.44|1575.44|1577.82|1575.82|1570.38|1568.38|0
1756410900000|2025-08-28 19:55:00|1574|1572|1572.63|1570.63|1577.42|1575.42|1571.84|1569.84|0
1756411200000|2025-08-28 20:00:00|1572.16|1570.16|1573.44|1571.44|1573.44|1571.44|1569.29|1567.29|0
1756411500000|2025-08-28 20:05:00|1573.2|1571.2|1572.2|1570.2|1573.44|1571.44|1570.9|1568.9|0
1756411800000|2025-08-28 20:10:00|1571.96|1569.96|1572.66|1570.66|1573.24|1571.24|1571.96|1569.96|0
1756412100000|2025-08-28 20:15:00|1572.43|1570.43|1572.5|1570.5|1574.09|1572.09|1572.19|1570.19|0
1756412400000|2025-08-28 20:20:00|1572.26|1570.26|1573.19|1571.19|1573.35|1571.35|1572.02|1570.02|0
1756412700000|2025-08-28 20:25:00|1572.95|1570.95|1573.63|1571.63|1574.06|1572.06|1572.86|1570.86|0
1756413000000|2025-08-28 20:30:00|1573.39|1571.39|1573.79|1571.79|1574.39|1572.39|1573.39|1571.39|0
1756413300000|2025-08-28 20:35:00|1573.76|1571.76|1573.86|1571.86|1574.72|1572.72|1573.52|1571.52|0
1756413600000|2025-08-28 20:40:00|1573.62|1571.62|1573.6|1571.6|1574|1572|1572.63|1570.63|0
1756413900000|2025-08-28 20:45:00|1573.12|1571.12|1572.37|1570.37|1573.55|1571.55|1572.31|1570.31|0
1756414200000|2025-08-28 20:50:00|1572.14|1570.14|1572.62|1570.62|1572.91|1570.91|1572.14|1570.14|0
1756414500000|2025-08-28 20:55:00|1573.02|1570.22|1572.37|1569.57|1573.02|1570.22|1572.07|1569.27|0
1756414800000|2025-08-28 21:00:00|1572.38|1569.58|1572.64|1569.84|1573.72|1570.92|1572.38|1569.58|0
1756415100000|2025-08-28 21:05:00|1572.99|1570.19|1571.99|1569.19|1572.99|1570.19|1571.34|1568.54|0
1756415400000|2025-08-28 21:10:00|1571.95|1569.15|1571.86|1569.06|1572.42|1569.62|1571.86|1569.06|0
1756415700000|2025-08-28 21:15:00|1571.99|1569.19|1571.77|1568.97|1572.29|1569.49|1571.77|1568.97|0
1756416000000|2025-08-28 21:20:00|1571.81|1569.01|1571.81|1569.01|1571.81|1569.01|1571.81|1569.01|0
1756416300000|2025-08-28 21:25:00|1572.11|1569.31|1571.81|1569.01|1572.25|1569.45|1571.64|1568.84|0
1756416600000|2025-08-28 21:30:00|1571.9|1569.1|1571.69|1568.89|1572.11|1569.31|1571.38|1568.58|0
1756416900000|2025-08-28 21:35:00|1571.64|1568.84|1571.47|1568.67|1571.77|1568.97|1571.42|1568.62|0
1756417200000|2025-08-28 21:40:00|1571.51|1568.71|1571.69|1568.89|1571.69|1568.89|1571.51|1568.71|0
1756417500000|2025-08-28 21:45:00|1571.78|1568.98|1571.69|1568.89|1571.78|1568.98|1571.69|1568.89|0
1756417800000|2025-08-28 21:50:00|1571.73|1568.93|1571.73|1568.93|1571.73|1568.93|1571.48|1568.68|0
1756418100000|2025-08-28 21:55:00|1571.8|1569|1572.01|1569.21|1572.21|1569.41|1571.47|1568.67|0
1756418400000|2025-08-28 22:00:00|1572.66|1569.86|1571.82|1569.02|1573.13|1570.33|1570.53|1567.73|0
1756418700000|2025-08-28 22:05:00|1571.95|1569.15|1571.24|1568.44|1573.13|1570.33|1571.24|1568.44|0
1756419000000|2025-08-28 22:10:00|1571.35|1568.55|1570.76|1567.96|1572.65|1569.85|1570.76|1567.96|0
1756419300000|2025-08-28 22:15:00|1571|1568.2|1570.53|1567.73|1571.94|1569.14|1570.4|1567.6|0
1756419600000|2025-08-28 22:20:00|1570.4|1567.6|1571.47|1568.67|1571.47|1568.67|1570.05|1567.25|0
1756419900000|2025-08-28 22:25:00|1571.23|1568.43|1570.53|1567.73|1571.71|1568.91|1570.05|1567.25|0
1756420200000|2025-08-28 22:30:00|1570.29|1567.49|1570.05|1567.25|1571.47|1568.67|1569.82|1567.02|0
1756420500000|2025-08-28 22:35:00|1569.82|1567.02|1568.87|1566.07|1569.82|1567.02|1568.63|1565.83|0
1756420800000|2025-08-28 22:40:00|1568.63|1565.83|1568.04|1565.24|1568.63|1565.83|1567.92|1565.12|0
1756421100000|2025-08-28 22:45:00|1568.16|1565.36|1568.63|1565.83|1568.63|1565.83|1567.92|1565.12|0
1756421400000|2025-08-28 22:50:00|1568.75|1565.95|1568.87|1566.07|1569.34|1566.54|1568.16|1565.36|0
1756421700000|2025-08-28 22:55:00|1568.74|1565.94|1568.87|1566.07|1568.98|1566.18|1567.69|1564.89|0
1756422000000|2025-08-28 23:00:00|1569.1|1566.3|1568.87|1566.07|1569.81|1567.01|1567.92|1565.12|0
1756422300000|2025-08-28 23:05:00|1569.1|1566.3|1569.81|1567.01|1570.05|1567.25|1568.87|1566.07|0
1756422600000|2025-08-28 23:10:00|1569.92|1567.12|1568.86|1566.06|1569.92|1567.12|1568.86|1566.06|0
1756422900000|2025-08-28 23:15:00|1569.1|1566.3|1569.34|1566.54|1569.57|1566.77|1569.1|1566.3|0
1756423200000|2025-08-28 23:20:00|1569.1|1566.3|1568.86|1566.06|1569.1|1566.3|1568.63|1565.83|0
1756423500000|2025-08-28 23:25:00|1569.1|1566.3|1569.33|1566.53|1569.33|1566.53|1568.86|1566.06|0
1756423800000|2025-08-28 23:30:00|1569.1|1566.3|1569.57|1566.77|1569.57|1566.77|1569.1|1566.3|0
1756424100000|2025-08-28 23:35:00|1569.81|1567.01|1570.75|1567.95|1570.75|1567.95|1569.57|1566.77|0
1756424400000|2025-08-28 23:40:00|1570.51|1567.71|1570.51|1567.71|1570.75|1567.95|1570.04|1567.24|0
1756424700000|2025-08-28 23:45:00|1570.28|1567.48|1569.8|1567|1570.28|1567.48|1569.68|1566.88|0
1756425000000|2025-08-28 23:50:00|1570.04|1567.24|1570.04|1567.24|1570.28|1567.48|1569.09|1566.29|0
1756425300000|2025-08-28 23:55:00|1570.27|1567.47|1570.04|1567.24|1570.75|1567.95|1570.04|1567.24|0
1756425600000|2025-08-29 00:00:00|1569.57|1566.77|1569.8|1567|1570.27|1567.47|1568.62|1565.82|0
1756425900000|2025-08-29 00:05:00|1569.91|1567.11|1569.09|1566.29|1570.75|1567.95|1569.09|1566.29|0
1756426200000|2025-08-29 00:10:00|1569.2|1566.4|1570.04|1567.24|1570.51|1567.71|1569.2|1566.4|0
1756426500000|2025-08-29 00:15:00|1569.91|1567.11|1571.72|1569.72|1572.11|1570.11|1569.4|1567|0
1756426800000|2025-08-29 00:20:00|1571.78|1569.78|1571.05|1569.05|1572.72|1570.72|1570.81|1568.81|0
1756427100000|2025-08-29 00:25:00|1571.16|1569.16|1571.91|1569.91|1572.05|1570.05|1570.92|1568.92|0
1756427400000|2025-08-29 00:30:00|1572.02|1570.02|1572.12|1570.12|1572.35|1570.35|1571.15|1569.15|0
1756427700000|2025-08-29 00:35:00|1572.23|1570.23|1571.66|1569.66|1572.59|1570.59|1571.27|1569.27|0
1756428000000|2025-08-29 00:40:00|1571.14|1569.14|1572.02|1570.02|1572.6|1570.6|1571.14|1569.14|0
1756428300000|2025-08-29 00:45:00|1571.87|1569.87|1571.64|1569.64|1572.16|1570.16|1571.23|1569.23|0
1756428600000|2025-08-29 00:50:00|1571.4|1569.4|1571.25|1569.25|1572.12|1570.12|1570.8|1568.8|0
1756428900000|2025-08-29 00:55:00|1571.13|1569.13|1570.42|1568.42|1571.8|1569.8|1570.42|1568.42|0
1756429200000|2025-08-29 01:00:00|1570.66|1568.66|1570|1568|1571.59|1569.59|1570|1568|0
1756429500000|2025-08-29 01:05:00|1569.88|1567.88|1567.9|1565.9|1570.05|1568.05|1567.8|1565.8|0
1756429800000|2025-08-29 01:10:00|1568.02|1566.02|1569.76|1567.76|1569.95|1567.95|1567.88|1565.88|0
1756430100000|2025-08-29 01:15:00|1569.71|1567.71|1568.75|1566.75|1569.71|1567.71|1568.47|1566.47|0
1756430400000|2025-08-29 01:20:00|1568.52|1566.52|1568.52|1566.52|1568.91|1566.91|1568.05|1566.05|0
1756430700000|2025-08-29 01:25:00|1568.28|1566.28|1568.74|1566.74|1569.33|1567.33|1568.21|1566.21|0
1756431000000|2025-08-29 01:30:00|1568.63|1566.63|1568.24|1566.24|1568.96|1566.96|1567.47|1565.47|0
1756431300000|2025-08-29 01:35:00|1568.11|1566.11|1568.39|1566.39|1568.39|1566.39|1567.85|1565.85|0
1756431600000|2025-08-29 01:40:00|1568.34|1566.34|1568.74|1566.74|1569|1567|1568.26|1566.26|0
1756431900000|2025-08-29 01:45:00|1568.86|1566.86|1568.75|1566.75|1569.59|1567.59|1568.49|1566.49|0
1756432200000|2025-08-29 01:50:00|1568.66|1566.66|1567.98|1565.98|1569.09|1567.09|1567.98|1565.98|0
1756432500000|2025-08-29 01:55:00|1567.74|1565.74|1568.46|1566.46|1568.59|1566.59|1567.51|1565.51|0
1756432800000|2025-08-29 02:00:00|1568.35|1566.35|1568.02|1566.02|1568.91|1566.91|1567.79|1565.79|0
1756433100000|2025-08-29 02:05:00|1568.14|1566.14|1568.04|1566.04|1568.49|1566.49|1567.99|1565.99|0
1756433400000|2025-08-29 02:10:00|1568.15|1566.15|1567.58|1565.58|1568.38|1566.38|1567.23|1565.23|0
1756433700000|2025-08-29 02:15:00|1567.57|1565.57|1567.53|1565.53|1567.9|1565.9|1567|1565|0
1756434000000|2025-08-29 02:20:00|1567.65|1565.65|1567.1|1565.1|1567.9|1565.9|1566.87|1564.87|0
1756434300000|2025-08-29 02:25:00|1567.21|1565.21|1566.63|1564.63|1567.66|1565.66|1566.44|1564.44|0
1756434600000|2025-08-29 02:30:00|1566.51|1564.51|1566.53|1564.53|1566.63|1564.63|1566.19|1564.19|0
1756434900000|2025-08-29 02:35:00|1566.3|1564.3|1566.87|1564.87|1566.95|1564.95|1566.15|1564.15|0
1756435200000|2025-08-29 02:40:00|1566.68|1564.68|1566.77|1564.77|1567.04|1565.04|1566.44|1564.44|0
1756435500000|2025-08-29 02:45:00|1566.71|1564.71|1566.41|1564.41|1566.92|1564.92|1566.41|1564.41|0
1756435800000|2025-08-29 02:50:00|1566.65|1564.65|1566.89|1564.89|1566.98|1564.98|1566.65|1564.65|0
1756436100000|2025-08-29 02:55:00|1566.58|1564.58|1567.06|1565.06|1567.47|1565.47|1566.58|1564.58|0
1756436400000|2025-08-29 03:00:00|1567.29|1565.29|1569|1567|1569.68|1567.68|1567.29|1565.29|0
1756436700000|2025-08-29 03:05:00|1569.24|1567.24|1569.91|1567.91|1570.38|1568.38|1569.24|1567.24|0
1756437000000|2025-08-29 03:10:00|1570.62|1568.62|1569.98|1567.98|1570.62|1568.62|1569.65|1567.65|0
1756437300000|2025-08-29 03:15:00|1570.22|1568.22|1569.57|1567.57|1570.24|1568.24|1568.83|1566.83|0
1756437600000|2025-08-29 03:20:00|1569.53|1567.53|1569.17|1567.17|1569.71|1567.71|1569.09|1567.09|0
1756437900000|2025-08-29 03:25:00|1568.93|1566.93|1568.35|1566.35|1569.05|1567.05|1568.32|1566.32|0
1756438200000|2025-08-29 03:30:00|1568.31|1566.31|1568.44|1566.44|1568.64|1566.64|1568.15|1566.15|0
1756438500000|2025-08-29 03:35:00|1568.5|1566.5|1569.91|1567.91|1570.02|1568.02|1568.07|1566.07|0
1756438800000|2025-08-29 03:40:00|1570.14|1568.14|1569.98|1567.98|1570.5|1568.5|1569.3|1567.3|0
1756439100000|2025-08-29 03:45:00|1569.75|1567.75|1568.87|1566.87|1569.99|1567.99|1568.73|1566.73|0
1756439400000|2025-08-29 03:50:00|1568.8|1566.8|1568.5|1566.5|1568.92|1566.92|1568.09|1566.09|0
1756439700000|2025-08-29 03:55:00|1568.27|1566.27|1567.84|1565.84|1568.37|1566.37|1567.58|1565.58|0
1756440000000|2025-08-29 04:00:00|1567.96|1565.96|1568.51|1566.51|1568.86|1566.86|1567.28|1565.28|0
1756440300000|2025-08-29 04:05:00|1568.28|1566.28|1567.33|1565.33|1568.63|1566.63|1567.24|1565.24|0
1756440600000|2025-08-29 04:10:00|1567.45|1565.45|1567.55|1565.55|1567.69|1565.69|1567.07|1565.07|0
1756440900000|2025-08-29 04:15:00|1567.64|1565.64|1567.52|1565.52|1567.77|1565.77|1567.32|1565.32|0
1756441200000|2025-08-29 04:20:00|1567.55|1565.55|1567.19|1565.19|1567.62|1565.62|1566.86|1564.86|0
1756441500000|2025-08-29 04:25:00|1567.42|1565.42|1566.64|1564.64|1567.42|1565.42|1566.64|1564.64|0
1756441800000|2025-08-29 04:30:00|1566.76|1564.76|1566.8|1564.8|1566.91|1564.91|1566.23|1564.23|0
1756442100000|2025-08-29 04:35:00|1566.69|1564.69|1566.64|1564.64|1567.11|1565.11|1566.5|1564.5|0
1756442400000|2025-08-29 04:40:00|1566.69|1564.69|1566.79|1564.79|1567.05|1565.05|1566.48|1564.48|0
1756442700000|2025-08-29 04:45:00|1566.56|1564.56|1566.89|1564.89|1567.26|1565.26|1566.55|1564.55|0
1756443000000|2025-08-29 04:50:00|1567.12|1565.12|1566.28|1564.28|1567.4|1565.4|1566.17|1564.17|0
1756443300000|2025-08-29 04:55:00|1566.58|1564.58|1566.31|1564.31|1566.7|1564.7|1565.89|1563.89|0
1756443600000|2025-08-29 05:00:00|1566.44|1564.44|1566.68|1564.68|1567.31|1565.31|1566.15|1564.15|0
1756443900000|2025-08-29 05:05:00|1566.8|1564.8|1566.41|1564.41|1566.85|1564.85|1566.11|1564.11|0
1756444200000|2025-08-29 05:10:00|1566.46|1564.46|1567.01|1565.01|1567.28|1565.28|1566.26|1564.26|0
1756444500000|2025-08-29 05:15:00|1567.05|1565.05|1566.24|1564.24|1567.19|1565.19|1566.24|1564.24|0
1756444800000|2025-08-29 05:20:00|1566|1564|1565.36|1563.36|1566.56|1564.56|1564.85|1562.85|0
1756445100000|2025-08-29 05:25:00|1565.23|1563.23|1565.21|1563.21|1565.73|1563.73|1564.82|1562.82|0
1756445400000|2025-08-29 05:30:00|1565.18|1563.18|1565.22|1563.22|1565.69|1563.69|1564.89|1562.89|0
1756445700000|2025-08-29 05:35:00|1565.14|1563.14|1565.39|1563.39|1565.57|1563.57|1565.11|1563.11|0
1756446000000|2025-08-29 05:40:00|1565.15|1563.15|1565.2|1563.2|1565.62|1563.62|1564.92|1562.92|0
1756446300000|2025-08-29 05:45:00|1565.44|1563.44|1566.3|1564.3|1566.48|1564.48|1565.31|1563.31|0
1756446600000|2025-08-29 05:50:00|1566.54|1564.54|1565.69|1563.69|1566.57|1564.57|1565.22|1563.22|0
1756446900000|2025-08-29 05:55:00|1565.87|1563.87|1566.8|1564.8|1567.01|1565.01|1565.68|1563.68|0
1756447200000|2025-08-29 06:00:00|1566.91|1564.91|1566.57|1564.57|1567.82|1565.82|1566.31|1564.31|0
1756447500000|2025-08-29 06:05:00|1566.81|1564.81|1567.73|1565.73|1567.98|1565.98|1566.07|1564.07|0
1756447800000|2025-08-29 06:10:00|1567.84|1565.84|1567.52|1565.52|1568.33|1566.33|1567.4|1565.4|0
1756448100000|2025-08-29 06:15:00|1567.61|1565.61|1567.5|1565.5|1567.96|1565.96|1567.08|1565.08|0
1756448400000|2025-08-29 06:20:00|1567.59|1565.59|1567.84|1565.84|1568.27|1566.27|1566.74|1564.74|0
1756448700000|2025-08-29 06:25:00|1567.72|1565.72|1567.56|1565.56|1567.96|1565.96|1567.02|1565.02|0
1756449000000|2025-08-29 06:30:00|1566.85|1564.85|1566.59|1564.59|1567.69|1565.69|1566.13|1564.13|0
1756449300000|2025-08-29 06:35:00|1566.35|1564.35|1566.17|1564.17|1566.86|1564.86|1565.69|1563.69|0
1756449600000|2025-08-29 06:40:00|1565.94|1563.94|1566.72|1564.72|1567.07|1565.07|1565.17|1563.17|0
1756449900000|2025-08-29 06:45:00|1566.84|1564.84|1565.69|1563.69|1566.99|1564.99|1565.27|1563.27|0
1756450200000|2025-08-29 06:50:00|1565.93|1563.93|1565.33|1563.33|1565.93|1563.93|1564.55|1562.55|0
1756450500000|2025-08-29 06:55:00|1565.56|1563.56|1564.7|1562.7|1565.56|1563.56|1564.46|1562.46|0
1756450800000|2025-08-29 07:00:00|1564.46|1562.46|1565.79|1563.79|1566.68|1564.68|1563.99|1561.99|0
1756451100000|2025-08-29 07:05:00|1565.91|1563.91|1566.56|1564.56|1567.38|1565.38|1565.53|1563.53|0
1756451400000|2025-08-29 07:10:00|1566.79|1564.79|1566.45|1564.45|1567.26|1565.26|1565.79|1563.79|0
1756451700000|2025-08-29 07:15:00|1566.21|1564.21|1565.07|1563.07|1566.21|1564.21|1564.51|1562.51|0
1756452000000|2025-08-29 07:20:00|1564.83|1562.83|1564.24|1562.24|1565.56|1563.56|1564.12|1562.12|0
1756452300000|2025-08-29 07:25:00|1564|1562|1563.17|1561.17|1564.57|1562.57|1563.17|1561.17|0
1756452600000|2025-08-29 07:30:00|1563.43|1561.43|1562.77|1560.77|1563.69|1561.69|1562.68|1560.68|0
1756452900000|2025-08-29 07:35:00|1563.01|1561.01|1562.48|1560.48|1563.32|1561.32|1561.36|1559.36|0
1756453200000|2025-08-29 07:40:00|1562.72|1560.72|1561.36|1559.36|1562.92|1560.92|1560.99|1558.99|0
1756453500000|2025-08-29 07:45:00|1561.25|1559.25|1561.2|1559.2|1561.46|1559.46|1560.38|1558.38|0
1756453800000|2025-08-29 07:50:00|1560.96|1558.96|1559.5|1557.5|1561.22|1559.22|1558.85|1556.85|0
1756454100000|2025-08-29 07:55:00|1560.21|1558.21|1559.33|1557.33|1560.48|1558.48|1559.09|1557.09|0
1756454400000|2025-08-29 08:00:00|1559.1|1557.1|1557.31|1555.31|1560.39|1558.39|1557.14|1555.14|0
1756454700000|2025-08-29 08:05:00|1557.08|1555.08|1556.43|1554.43|1557.45|1555.45|1556.05|1554.05|0
1756455000000|2025-08-29 08:10:00|1555.96|1553.96|1553.84|1551.84|1556.7|1554.7|1553.84|1551.84|0
1756455300000|2025-08-29 08:15:00|1553.96|1551.96|1554.33|1552.33|1555.51|1553.51|1553.28|1551.28|0
1756455600000|2025-08-29 08:20:00|1554.1|1552.1|1555.38|1553.38|1555.76|1553.76|1554|1552|0
1756455900000|2025-08-29 08:25:00|1555.62|1553.62|1555.23|1553.23|1556.11|1554.11|1554.81|1552.81|0
1756456200000|2025-08-29 08:30:00|1555|1553|1556.22|1554.22|1556.77|1554.77|1554.76|1552.76|0
1756456500000|2025-08-29 08:35:00|1555.98|1553.98|1555.38|1553.38|1556.48|1554.48|1554.76|1552.76|0
1756456800000|2025-08-29 08:40:00|1555.14|1553.14|1555.02|1553.02|1555.58|1553.58|1554.08|1552.08|0
1756457100000|2025-08-29 08:45:00|1554.9|1552.9|1553.97|1551.97|1555.02|1553.02|1553.4|1551.4|0
1756457400000|2025-08-29 08:50:00|1553.73|1551.73|1551.69|1549.69|1554.48|1552.48|1550.27|1548.27|0
1756457700000|2025-08-29 08:55:00|1551.45|1549.45|1549.31|1547.31|1552.44|1550.44|1548.74|1546.74|0
1756458000000|2025-08-29 09:00:00|1549.66|1547.66|1549.41|1547.41|1550.42|1548.42|1545.65|1543.65|0
1756458300000|2025-08-29 09:05:00|1549.29|1547.29|1550.12|1548.12|1550.12|1548.12|1548.4|1546.4|0
1756458600000|2025-08-29 09:10:00|1549.89|1547.89|1551.29|1549.29|1551.43|1549.43|1549.35|1547.35|0
1756458900000|2025-08-29 09:15:00|1551.4|1549.4|1551.15|1549.15|1552.51|1550.51|1550.92|1548.92|0
1756459200000|2025-08-29 09:20:00|1551.27|1549.27|1552.05|1550.05|1552.31|1550.31|1550.83|1548.83|0
1756459500000|2025-08-29 09:25:00|1551.81|1549.81|1552.51|1550.51|1553.11|1551.11|1551.81|1549.81|0
1756459800000|2025-08-29 09:30:00|1552.39|1550.39|1552.15|1550.15|1553.21|1551.21|1551.49|1549.49|0
1756460100000|2025-08-29 09:35:00|1552.39|1550.39|1552.77|1550.77|1553.28|1551.28|1552.08|1550.08|0
1756460400000|2025-08-29 09:40:00|1552.87|1550.87|1552.63|1550.63|1553.35|1551.35|1551.77|1549.77|0
1756460700000|2025-08-29 09:45:00|1552.38|1550.38|1553.31|1551.31|1553.81|1551.81|1552.15|1550.15|0
1756461000000|2025-08-29 09:50:00|1553.58|1551.58|1552.2|1550.2|1553.58|1551.58|1552.2|1550.2|0
1756461300000|2025-08-29 09:55:00|1552.31|1550.31|1552.42|1550.42|1552.97|1550.97|1551.45|1549.45|0
1756461600000|2025-08-29 10:00:00|1552.66|1550.66|1551.53|1549.53|1552.66|1550.66|1550.31|1548.31|0
1756461900000|2025-08-29 10:05:00|1551.65|1549.65|1552.34|1550.34|1552.54|1550.54|1551.18|1549.18|0
1756462200000|2025-08-29 10:10:00|1552.46|1550.46|1552.43|1550.43|1554.32|1552.32|1551.78|1549.78|0
1756462500000|2025-08-29 10:15:00|1552.19|1550.19|1552.43|1550.43|1553.54|1551.54|1551.55|1549.55|0
1756462800000|2025-08-29 10:20:00|1552.93|1550.93|1552.32|1550.32|1553.43|1551.43|1551.29|1549.29|0
1756463100000|2025-08-29 10:25:00|1552.62|1550.62|1552.85|1550.85|1553.53|1551.53|1552.53|1550.53|0
1756463400000|2025-08-29 10:30:00|1552.61|1550.61|1552.04|1550.04|1552.76|1550.76|1550.8|1548.8|0
1756463700000|2025-08-29 10:35:00|1552.39|1550.39|1551.99|1549.99|1552.79|1550.79|1551.02|1549.02|0
1756464000000|2025-08-29 10:40:00|1551.96|1549.96|1550.39|1548.39|1552.19|1550.19|1550.15|1548.15|0
1756464300000|2025-08-29 10:45:00|1550.63|1548.63|1550.77|1548.77|1551.83|1549.83|1550.11|1548.11|0
1756464600000|2025-08-29 10:50:00|1550.54|1548.54|1551.06|1549.06|1552.29|1550.29|1550.54|1548.54|0
1756464900000|2025-08-29 10:55:00|1551.22|1549.22|1551.42|1549.42|1551.42|1549.42|1548.76|1546.76|0
1756465200000|2025-08-29 11:00:00|1551.19|1549.19|1552.17|1550.17|1552.51|1550.51|1550.72|1548.72|0
1756465500000|2025-08-29 11:05:00|1552.04|1550.04|1551.89|1549.89|1552.31|1550.31|1550.91|1548.91|0
1756465800000|2025-08-29 11:10:00|1552.12|1550.12|1553.09|1551.09|1553.63|1551.63|1551.94|1549.94|0
1756466100000|2025-08-29 11:15:00|1553.04|1551.04|1553.59|1551.59|1554.16|1552.16|1552.94|1550.94|0
1756466400000|2025-08-29 11:20:00|1553.77|1551.77|1553.46|1551.46|1554.57|1552.57|1553.17|1551.17|0
1756466700000|2025-08-29 11:25:00|1553.22|1551.22|1553.73|1551.73|1554.11|1552.11|1552.82|1550.82|0
1756467000000|2025-08-29 11:30:00|1553.49|1551.49|1552.99|1550.99|1553.69|1551.69|1552.72|1550.72|0
1756467300000|2025-08-29 11:35:00|1553.11|1551.11|1552.44|1550.44|1553.89|1551.89|1551.8|1549.8|0
1756467600000|2025-08-29 11:40:00|1551.97|1549.97|1552.51|1550.51|1553.49|1551.49|1551.97|1549.97|0
1756467900000|2025-08-29 11:45:00|1552.47|1550.47|1552.05|1550.05|1552.68|1550.68|1551.9|1549.9|0
1756468200000|2025-08-29 11:50:00|1551.93|1549.93|1551.44|1549.44|1551.93|1549.93|1550.77|1548.77|0
1756468500000|2025-08-29 11:55:00|1551.68|1549.68|1552.15|1550.15|1552.78|1550.78|1551.1|1549.1|0
1756468800000|2025-08-29 12:00:00|1551.67|1549.67|1550.58|1548.58|1552.53|1550.53|1550.54|1548.54|0
1756469100000|2025-08-29 12:05:00|1550.46|1548.46|1551.18|1549.18|1551.7|1549.7|1549.27|1547.27|0
1756469400000|2025-08-29 12:10:00|1550.94|1548.94|1551.44|1549.44|1551.44|1549.44|1549.59|1547.59|0
1756469700000|2025-08-29 12:15:00|1551.3|1549.3|1550.46|1548.46|1552.29|1550.29|1550.43|1548.43|0
1756470000000|2025-08-29 12:20:00|1550.7|1548.7|1551.09|1549.09|1551.83|1549.83|1550.7|1548.7|0
1756470300000|2025-08-29 12:25:00|1550.38|1548.38|1551.53|1549.53|1552.17|1550.17|1550.38|1548.38|0
1756470600000|2025-08-29 12:30:00|1551.06|1549.06|1556.89|1554.89|1560.6|1558.6|1550.79|1548.79|0
1756470900000|2025-08-29 12:35:00|1557.12|1555.12|1554.99|1552.99|1557.91|1555.91|1554.03|1552.03|0
1756471200000|2025-08-29 12:40:00|1555.23|1553.23|1555.45|1553.45|1555.89|1553.89|1553.23|1551.23|0
1756471500000|2025-08-29 12:45:00|1555.22|1553.22|1556.98|1554.98|1557.51|1555.51|1554.98|1552.98|0
1756471800000|2025-08-29 12:50:00|1556.97|1554.97|1556.95|1554.95|1557.71|1555.71|1555.47|1553.47|0
1756472100000|2025-08-29 12:55:00|1556.72|1554.72|1557.37|1555.37|1557.48|1555.48|1555.86|1553.86|0
1756472400000|2025-08-29 13:00:00|1556.9|1554.9|1557.44|1555.44|1558.72|1556.72|1556.65|1554.65|0
1756472700000|2025-08-29 13:05:00|1557.32|1555.32|1556.79|1554.79|1558.11|1556.11|1556.48|1554.48|0
1756473000000|2025-08-29 13:10:00|1557.03|1555.03|1556.99|1554.99|1557.53|1555.53|1555.7|1553.7|0
1756473300000|2025-08-29 13:15:00|1557.23|1555.23|1555.63|1553.63|1557.96|1555.96|1555.13|1553.13|0
1756473600000|2025-08-29 13:20:00|1555.87|1553.87|1555.92|1553.92|1558.1|1556.1|1555.21|1553.21|0
1756474200000|2025-08-29 13:30:00|1556.07|1554.07|1554.69|1552.69|1557.58|1555.58|1554.02|1552.02|0
1756474500000|2025-08-29 13:35:00|1554.46|1552.46|1549.19|1547.19|1554.62|1552.62|1549.19|1547.19|0
1756474800000|2025-08-29 13:40:00|1548.96|1546.96|1550.48|1548.48|1552.74|1550.74|1547.6|1545.6|0
1756475100000|2025-08-29 13:45:00|1550.2|1548.2|1541.99|1539.99|1550.33|1548.33|1541.99|1539.99|0
1756475400000|2025-08-29 13:50:00|1541.51|1539.51|1540.36|1538.36|1544.32|1542.32|1539.02|1537.02|0
1756475700000|2025-08-29 13:55:00|1540.83|1538.83|1536.31|1534.31|1542.53|1540.53|1533.96|1531.96|0
1756476000000|2025-08-29 14:00:00|1537.13|1535.13|1528.41|1526.41|1541.32|1539.32|1528.41|1526.41|0
1756476300000|2025-08-29 14:05:00|1527.7|1525.7|1523.6|1521.6|1529.41|1527.41|1520.72|1518.72|0
1756476600000|2025-08-29 14:10:00|1522.89|1520.89|1525.99|1523.99|1528.03|1526.03|1521.61|1519.61|0
1756476900000|2025-08-29 14:15:00|1524.05|1522.05|1523.49|1521.49|1524.93|1522.93|1519.05|1517.05|0
1756477200000|2025-08-29 14:20:00|1523.02|1521.02|1526.53|1524.53|1529.84|1527.84|1521.74|1519.74|0
1756477500000|2025-08-29 14:25:00|1526.29|1524.29|1528.74|1526.74|1528.74|1526.74|1518.47|1516.47|0
1756477800000|2025-08-29 14:30:00|1528.5|1526.5|1529.71|1527.71|1530.73|1528.73|1524.28|1522.28|0
1756478100000|2025-08-29 14:35:00|1529.95|1527.95|1531.17|1529.17|1531.17|1529.17|1524.42|1522.42|0
1756478400000|2025-08-29 14:40:00|1530.46|1528.46|1524.51|1522.51|1532.56|1530.56|1523.87|1521.87|0
1756478700000|2025-08-29 14:45:00|1524.28|1522.28|1519.63|1517.63|1525.5|1523.5|1517.85|1515.85|0
1756479000000|2025-08-29 14:50:00|1520.1|1518.1|1519.45|1517.45|1521.6|1519.6|1513.05|1511.05|0
1756479300000|2025-08-29 14:55:00|1519.68|1517.68|1520.4|1518.4|1522.3|1520.3|1516.25|1514.25|0
1756479600000|2025-08-29 15:00:00|1519.7|1517.7|1522.93|1520.93|1525.65|1523.65|1516.28|1514.28|0
1756479900000|2025-08-29 15:05:00|1522.69|1520.69|1527.7|1525.7|1528.44|1526.44|1520.99|1518.99|0
1756480200000|2025-08-29 15:10:00|1527.22|1525.22|1525.27|1523.27|1529|1527|1525.27|1523.27|0
1756480500000|2025-08-29 15:15:00|1525.74|1523.74|1525.39|1523.39|1529.12|1527.12|1522.22|1520.22|0
1756480800000|2025-08-29 15:20:00|1525.16|1523.16|1527.27|1525.27|1527.89|1525.89|1524.12|1522.12|0
1756481100000|2025-08-29 15:25:00|1527.03|1525.03|1525.86|1523.86|1529.09|1527.09|1525.24|1523.24|0
1756481400000|2025-08-29 15:30:00|1526.1|1524.1|1522.8|1520.8|1527.21|1525.21|1522.22|1520.22|0
1756481700000|2025-08-29 15:35:00|1523.27|1521.27|1522.14|1520.14|1526.9|1524.9|1521.43|1519.43|0
1756482000000|2025-08-29 15:40:00|1526.27|1524.27|1523.4|1521.4|1526.51|1524.51|1523|1521|0
1756482300000|2025-08-29 15:45:00|1523.63|1521.63|1521.45|1519.45|1526.02|1524.02|1521.22|1519.22|0
1756482600000|2025-08-29 15:50:00|1521.22|1519.22|1521.3|1519.3|1523.28|1521.28|1519.5|1517.5|0
1756482900000|2025-08-29 15:55:00|1521.77|1519.77|1520|1518|1523.22|1521.22|1516.24|1514.24|0
1756483200000|2025-08-29 16:00:00|1519.77|1517.77|1525.21|1523.21|1526.81|1524.81|1519.77|1517.77|0
1756483500000|2025-08-29 16:05:00|1524.97|1522.97|1525.9|1523.9|1528.02|1526.02|1522.41|1520.41|0
1756483800000|2025-08-29 16:10:00|1525.79|1523.79|1527.63|1525.63|1528.87|1526.87|1522.41|1520.41|0
1756484100000|2025-08-29 16:15:00|1527.87|1525.87|1527.54|1525.54|1529.51|1527.51|1523.39|1521.39|0
1756484400000|2025-08-29 16:20:00|1527.77|1525.77|1528.71|1526.71|1529.43|1527.43|1527.18|1525.18|0
1756484700000|2025-08-29 16:25:00|1528.47|1526.47|1524.62|1522.62|1529.16|1527.16|1524.15|1522.15|0
1756485000000|2025-08-29 16:30:00|1525.21|1523.21|1531.14|1529.14|1531.14|1529.14|1524.7|1522.7|0
1756485300000|2025-08-29 16:35:00|1530.9|1528.9|1531.49|1529.49|1531.49|1529.49|1529.15|1527.15|0
1756485600000|2025-08-29 16:40:00|1531.25|1529.25|1531.46|1529.46|1531.46|1529.46|1525.6|1523.6|0
1756485900000|2025-08-29 16:45:00|1531.14|1529.14|1528.89|1526.89|1532.42|1530.42|1528.18|1526.18|0
1756486200000|2025-08-29 16:50:00|1528.78|1526.78|1530.04|1528.04|1530.33|1528.33|1528.08|1526.08|0
1756486500000|2025-08-29 16:55:00|1530.2|1528.2|1529.47|1527.47|1533.38|1531.38|1529.12|1527.12|0
1756486800000|2025-08-29 17:00:00|1529|1527|1521.66|1519.66|1529.76|1527.76|1521.66|1519.66|0
1756487100000|2025-08-29 17:05:00|1522.13|1520.13|1524.79|1522.79|1524.89|1522.89|1521.07|1519.07|0
1756487400000|2025-08-29 17:10:00|1524.56|1522.56|1520.95|1518.95|1525.91|1523.91|1520.44|1518.44|0
1756487700000|2025-08-29 17:15:00|1521.18|1519.18|1520.25|1518.25|1522.06|1520.06|1517.82|1515.82|0
1756488000000|2025-08-29 17:20:00|1520.49|1518.49|1521.25|1519.25|1523.3|1521.3|1519.14|1517.14|0
1756488300000|2025-08-29 17:25:00|1521.49|1519.49|1523.05|1521.05|1523.7|1521.7|1521.49|1519.49|0
1756488600000|2025-08-29 17:30:00|1523.29|1521.29|1522.53|1520.53|1525.79|1523.79|1520.99|1518.99|0
1756488900000|2025-08-29 17:35:00|1522.77|1520.77|1524.55|1522.55|1526.54|1524.54|1521.32|1519.32|0
1756489200000|2025-08-29 17:40:00|1524.78|1522.78|1525.26|1523.26|1526.38|1524.38|1524.11|1522.11|0
1756489500000|2025-08-29 17:45:00|1525.49|1523.49|1527.9|1525.9|1528.87|1526.87|1525.49|1523.49|0
1756489800000|2025-08-29 17:50:00|1528.13|1526.13|1529.93|1527.93|1532.13|1530.13|1527.43|1525.43|0
1756490100000|2025-08-29 17:55:00|1530.16|1528.16|1528.66|1526.66|1530.84|1528.84|1527.18|1525.18|0
1756490400000|2025-08-29 18:00:00|1528.42|1526.42|1524.95|1522.95|1528.42|1526.42|1524.95|1522.95|0
1756490700000|2025-08-29 18:05:00|1524.71|1522.71|1528.31|1526.31|1528.34|1526.34|1524.63|1522.63|0
1756491000000|2025-08-29 18:10:00|1528.08|1526.08|1527.18|1525.18|1529.15|1527.15|1526.18|1524.18|0
1756491300000|2025-08-29 18:15:00|1527.42|1525.42|1527.25|1525.25|1528.61|1526.61|1526.8|1524.8|0
1756491600000|2025-08-29 18:20:00|1527.01|1525.01|1526.52|1524.52|1527.57|1525.57|1524.52|1522.52|0
1756491900000|2025-08-29 18:25:00|1526.29|1524.29|1525.32|1523.32|1527.03|1525.03|1524.51|1522.51|0
1756492200000|2025-08-29 18:30:00|1525.56|1523.56|1528.79|1526.79|1528.79|1526.79|1525.11|1523.11|0
1756492500000|2025-08-29 18:35:00|1528.51|1526.51|1527.08|1525.08|1529.78|1527.78|1527.08|1525.08|0
1756492800000|2025-08-29 18:40:00|1527.37|1525.37|1525.27|1523.27|1529.79|1527.79|1525.04|1523.04|0
1756493100000|2025-08-29 18:45:00|1525.4|1523.4|1526.22|1524.22|1527.21|1525.21|1525.13|1523.13|0
1756493400000|2025-08-29 18:50:00|1525.75|1523.75|1526.31|1524.31|1526.69|1524.69|1524.16|1522.16|0
1756493700000|2025-08-29 18:55:00|1526.32|1524.32|1527.44|1525.44|1527.44|1525.44|1524.25|1522.25|0
1756494000000|2025-08-29 19:00:00|1527.21|1525.21|1528.19|1526.19|1529.4|1527.4|1525.61|1523.61|0
1756494300000|2025-08-29 19:05:00|1528.43|1526.43|1529.19|1527.19|1530.46|1528.46|1527.98|1525.98|0
1756494600000|2025-08-29 19:10:00|1529.43|1527.43|1528.14|1526.14|1530.06|1528.06|1527.82|1525.82|0
1756494900000|2025-08-29 19:15:00|1528.2|1526.2|1530.43|1528.43|1530.66|1528.66|1528.2|1526.2|0
1756495200000|2025-08-29 19:20:00|1530.19|1528.19|1529.89|1527.89|1532.2|1530.2|1528.69|1526.69|0
1756495500000|2025-08-29 19:25:00|1529.65|1527.65|1528.22|1526.22|1529.84|1527.84|1526.3|1524.3|0
1756495800000|2025-08-29 19:30:00|1528.69|1526.69|1526.85|1524.85|1530.08|1528.08|1526.85|1524.85|0
1756496100000|2025-08-29 19:35:00|1527.09|1525.09|1526.95|1524.95|1528.91|1526.91|1523.81|1521.81|0
1756496400000|2025-08-29 19:40:00|1527.19|1525.19|1530.07|1528.07|1530.7|1528.7|1524.66|1522.66|0
1756496700000|2025-08-29 19:45:00|1529.83|1527.83|1528.58|1526.58|1533.21|1531.21|1524.64|1522.64|0
1756497000000|2025-08-29 19:50:00|1526.33|1524.33|1521.58|1519.58|1527.75|1525.75|1520.34|1518.34|0
1756497300000|2025-08-29 19:55:00|1521|1519|1534.49|1532.49|1534.49|1532.49|1521|1519|0
1756497600000|2025-08-29 20:00:00|1535.89|1533.89|1531.85|1529.85|1538|1536|1530.72|1528.72|0
1756497900000|2025-08-29 20:05:00|1531.61|1529.61|1530.18|1528.18|1531.91|1529.91|1529.29|1527.29|0
1756498200000|2025-08-29 20:10:00|1530.13|1528.13|1532.44|1530.44|1532.44|1530.44|1528.83|1526.83|0
1756685700000|2025-09-01 00:15:00|1548.44|1546.44|1547.88|1545.88|1548.64|1546.64|1546.74|1544.74|0
1756686000000|2025-09-01 00:20:00|1547.76|1545.76|1545.14|1543.14|1547.76|1545.76|1544.72|1542.72|0
1756686300000|2025-09-01 00:25:00|1544.9|1542.9|1544.65|1542.65|1545.56|1543.56|1543.36|1541.36|0
1756686600000|2025-09-01 00:30:00|1544.63|1542.63|1545.44|1543.44|1546.73|1544.73|1544.63|1542.63|0
1756686900000|2025-09-01 00:35:00|1545.27|1543.27|1545.39|1543.39|1545.5|1543.5|1544.49|1542.49|0
1756687200000|2025-09-01 00:40:00|1545.62|1543.62|1546.32|1544.32|1546.79|1544.79|1544.98|1542.98|0
1756687500000|2025-09-01 00:45:00|1546.37|1544.37|1546.84|1544.84|1547.26|1545.26|1546.22|1544.22|0
1756687800000|2025-09-01 00:50:00|1546.88|1544.88|1546.47|1544.47|1547.18|1545.18|1546.47|1544.47|0
1756688100000|2025-09-01 00:55:00|1546.35|1544.35|1546.46|1544.46|1546.76|1544.76|1546.24|1544.24|0
1756688400000|2025-09-01 01:00:00|1546.7|1544.7|1546.27|1544.27|1546.7|1544.7|1544.5|1542.5|0
1756688700000|2025-09-01 01:05:00|1546.04|1544.04|1544.88|1542.88|1546.27|1544.27|1544.62|1542.62|0
1756689000000|2025-09-01 01:10:00|1544.89|1542.89|1545.13|1543.13|1545.44|1543.44|1544.32|1542.32|0
1756689300000|2025-09-01 01:15:00|1545.6|1543.6|1544.87|1542.87|1545.68|1543.68|1544.87|1542.87|0
1756689600000|2025-09-01 01:20:00|1544.63|1542.63|1543.8|1541.8|1544.91|1542.91|1543.8|1541.8|0
1756689900000|2025-09-01 01:25:00|1543.78|1541.78|1544.89|1542.89|1545.28|1543.28|1543.78|1541.78|0
1756690200000|2025-09-01 01:30:00|1545|1543|1545.28|1543.28|1545.63|1543.63|1544.53|1542.53|0
1756690500000|2025-09-01 01:35:00|1545.15|1543.15|1544.12|1542.12|1545.15|1543.15|1543.87|1541.87|0
1756690800000|2025-09-01 01:40:00|1544.14|1542.14|1544.89|1542.89|1545.03|1543.03|1543.99|1541.99|0
1756691100000|2025-09-01 01:45:00|1544.86|1542.86|1545.21|1543.21|1545.74|1543.74|1544.44|1542.44|0
1756691400000|2025-09-01 01:50:00|1545.22|1543.22|1541.53|1539.53|1545.22|1543.22|1540.71|1538.71|0
1756691700000|2025-09-01 01:55:00|1541.76|1539.76|1541.81|1539.81|1543.07|1541.07|1541.66|1539.66|0
1756692000000|2025-09-01 02:00:00|1541.92|1539.92|1540.15|1538.15|1542.3|1540.3|1539.55|1537.55|0
1756692300000|2025-09-01 02:05:00|1540.07|1538.07|1539.46|1537.46|1540.23|1538.23|1539.24|1537.24|0
1756692600000|2025-09-01 02:10:00|1539.32|1537.32|1536.44|1534.44|1539.56|1537.56|1536.3|1534.3|0
1756692900000|2025-09-01 02:15:00|1536.33|1534.33|1534.96|1532.96|1536.33|1534.33|1534.22|1532.22|0
1756693200000|2025-09-01 02:20:00|1534.73|1532.73|1534.75|1532.75|1536.87|1534.87|1534.16|1532.16|0
1756693500000|2025-09-01 02:25:00|1534.87|1532.87|1534.36|1532.36|1535.45|1533.45|1533.66|1531.66|0
1756693800000|2025-09-01 02:30:00|1534.41|1532.41|1534.76|1532.76|1535.23|1533.23|1533.52|1531.52|0
1756694100000|2025-09-01 02:35:00|1534.52|1532.52|1535.43|1533.43|1536.35|1534.35|1534.48|1532.48|0
1756694400000|2025-09-01 02:40:00|1535.19|1533.19|1534.11|1532.11|1535.74|1533.74|1533.66|1531.66|0
1756694700000|2025-09-01 02:45:00|1534.34|1532.34|1535.37|1533.37|1535.95|1533.95|1534.34|1532.34|0
1756695000000|2025-09-01 02:50:00|1535.61|1533.61|1534.17|1532.17|1535.61|1533.61|1533.56|1531.56|0
1756695300000|2025-09-01 02:55:00|1534.14|1532.14|1534.23|1532.23|1534.63|1532.63|1533.79|1531.79|0
1756695600000|2025-09-01 03:00:00|1534.35|1532.35|1535.87|1533.87|1535.98|1533.98|1531.8|1529.8|0
1756695900000|2025-09-01 03:05:00|1535.63|1533.63|1536.02|1534.02|1536.51|1534.51|1535.43|1533.43|0
1756696200000|2025-09-01 03:10:00|1535.95|1533.95|1536.31|1534.31|1536.86|1534.86|1535.91|1533.91|0
1756696500000|2025-09-01 03:15:00|1536.38|1534.38|1533.28|1531.28|1537.04|1535.04|1532.75|1530.75|0
1756696800000|2025-09-01 03:20:00|1533.42|1531.42|1529.06|1527.06|1533.89|1531.89|1528.95|1526.95|0
1756697100000|2025-09-01 03:25:00|1529.42|1527.42|1529.52|1527.52|1529.82|1527.82|1527.33|1525.33|0
1756697400000|2025-09-01 03:30:00|1529.28|1527.28|1528.59|1526.59|1530.17|1528.17|1528.44|1526.44|0
1756697700000|2025-09-01 03:35:00|1528.48|1526.48|1529.86|1527.86|1530|1528|1527.78|1525.78|0
1756698000000|2025-09-01 03:40:00|1529.61|1527.61|1529.76|1527.76|1530.73|1528.73|1529.48|1527.48|0
1756698300000|2025-09-01 03:45:00|1530.24|1528.24|1530.01|1528.01|1530.31|1528.31|1529.23|1527.23|0
1756698600000|2025-09-01 03:50:00|1530.25|1528.25|1529.34|1527.34|1530.7|1528.7|1529.34|1527.34|0
1756698900000|2025-09-01 03:55:00|1529.57|1527.57|1529.43|1527.43|1530.21|1528.21|1529.2|1527.2|0
1756699200000|2025-09-01 04:00:00|1529.19|1527.19|1528.86|1526.86|1529.46|1527.46|1528.39|1526.39|0
1756699500000|2025-09-01 04:05:00|1529.1|1527.1|1529.51|1527.51|1530.09|1528.09|1528.24|1526.24|0
1756699800000|2025-09-01 04:10:00|1529.64|1527.64|1529.01|1527.01|1530.35|1528.35|1528.86|1526.86|0
1756700100000|2025-09-01 04:15:00|1529.12|1527.12|1528.68|1526.68|1529.51|1527.51|1528.28|1526.28|0
1756700400000|2025-09-01 04:20:00|1528.45|1526.45|1529.26|1527.26|1529.84|1527.84|1528.31|1526.31|0
1756700700000|2025-09-01 04:25:00|1529.37|1527.37|1528.09|1526.09|1529.56|1527.56|1528.09|1526.09|0
1756701000000|2025-09-01 04:30:00|1527.62|1525.62|1526.35|1524.35|1527.65|1525.65|1525.7|1523.7|0
1756701300000|2025-09-01 04:35:00|1526.23|1524.23|1524.43|1522.43|1526.37|1524.37|1523.9|1521.9|0
1756701600000|2025-09-01 04:40:00|1524.2|1522.2|1525.54|1523.54|1526.37|1524.37|1524.2|1522.2|0
1756701900000|2025-09-01 04:45:00|1525.65|1523.65|1529.14|1527.14|1529.84|1527.84|1525.54|1523.54|0
1756702200000|2025-09-01 04:50:00|1529.18|1527.18|1529.85|1527.85|1530.24|1528.24|1527.6|1525.6|0
1756702500000|2025-09-01 04:55:00|1529.73|1527.73|1527.72|1525.72|1529.85|1527.85|1527.72|1525.72|0
1756702800000|2025-09-01 05:00:00|1527.68|1525.68|1527.13|1525.13|1528.28|1526.28|1526.08|1524.08|0
1756703100000|2025-09-01 05:05:00|1526.66|1524.66|1525.63|1523.63|1527.73|1525.73|1525.49|1523.49|0
1756703400000|2025-09-01 05:10:00|1525.4|1523.4|1525.67|1523.67|1525.91|1523.91|1523.58|1521.58|0
1756703700000|2025-09-01 05:15:00|1525.91|1523.91|1525.5|1523.5|1526.66|1524.66|1524.34|1522.34|0
1756704000000|2025-09-01 05:20:00|1525.73|1523.73|1526.54|1524.54|1526.76|1524.76|1525.24|1523.24|0
1756704300000|2025-09-01 05:25:00|1526.55|1524.55|1526.95|1524.95|1527.5|1525.5|1525.91|1523.91|0
1756704600000|2025-09-01 05:30:00|1527.19|1525.19|1527.15|1525.15|1527.69|1525.69|1526.44|1524.44|0
1756704900000|2025-09-01 05:35:00|1527.02|1525.02|1527.96|1525.96|1528.29|1526.29|1526.66|1524.66|0
1756705200000|2025-09-01 05:40:00|1528.07|1526.07|1529.51|1527.51|1529.67|1527.67|1527.96|1525.96|0
1756705500000|2025-09-01 05:45:00|1529.17|1527.17|1526.6|1524.6|1529.17|1527.17|1525.17|1523.17|0
1756705800000|2025-09-01 05:50:00|1527.07|1525.07|1527.22|1525.22|1528.46|1526.46|1525.42|1523.42|0
1756706100000|2025-09-01 05:55:00|1527.1|1525.1|1526.19|1524.19|1527.69|1525.69|1526.13|1524.13|0
1756706400000|2025-09-01 06:00:00|1526.06|1524.06|1522.18|1520.18|1526.42|1524.42|1522.18|1520.18|0
1756706700000|2025-09-01 06:05:00|1522.42|1520.42|1522.91|1520.91|1523.84|1521.84|1521.03|1519.03|0
1756707000000|2025-09-01 06:10:00|1523.03|1521.03|1521.87|1519.87|1523.05|1521.05|1521.08|1519.08|0
1756707300000|2025-09-01 06:15:00|1521.64|1519.64|1521.07|1519.07|1521.94|1519.94|1520.78|1518.78|0
1756707600000|2025-09-01 06:20:00|1521.14|1519.14|1521.91|1519.91|1522.47|1520.47|1520.61|1518.61|0
1756707900000|2025-09-01 06:25:00|1522.16|1520.16|1519|1517|1522.16|1520.16|1518.92|1516.92|0
1756708200000|2025-09-01 06:30:00|1519.7|1517.7|1522.87|1520.87|1523.08|1521.08|1519.7|1517.7|0
1756708500000|2025-09-01 06:35:00|1522.76|1520.76|1526.32|1524.32|1526.84|1524.84|1522.6|1520.6|0
1756708800000|2025-09-01 06:40:00|1526.09|1524.09|1531.58|1529.58|1531.58|1529.58|1525.62|1523.62|0
1756709100000|2025-09-01 06:45:00|1531.11|1529.11|1529.87|1527.87|1533.79|1531.79|1529.53|1527.53|0
1756709400000|2025-09-01 06:50:00|1529.98|1527.98|1528.58|1526.58|1531.17|1529.17|1527.61|1525.61|0
1756709700000|2025-09-01 06:55:00|1529.05|1527.05|1529.31|1527.31|1530.01|1528.01|1528.24|1526.24|0
1756710000000|2025-09-01 07:00:00|1529.43|1527.43|1532.77|1530.77|1533.36|1531.36|1529.08|1527.08|0
1756710300000|2025-09-01 07:05:00|1532.64|1530.64|1530.25|1528.25|1533.52|1531.52|1529.34|1527.34|0
1756710600000|2025-09-01 07:10:00|1530.01|1528.01|1529.05|1527.05|1530.7|1528.7|1528.52|1526.52|0
1756710900000|2025-09-01 07:15:00|1528.94|1526.94|1529.96|1527.96|1531.33|1529.33|1528.19|1526.19|0
1756711200000|2025-09-01 07:20:00|1530.08|1528.08|1530.69|1528.69|1530.93|1528.93|1528.65|1526.65|0
1756711500000|2025-09-01 07:25:00|1530.81|1528.81|1533.55|1531.55|1533.84|1531.84|1529.66|1527.66|0
1756711800000|2025-09-01 07:30:00|1533.91|1531.91|1535.11|1533.11|1535.47|1533.47|1532.93|1530.93|0
1756712100000|2025-09-01 07:35:00|1535.22|1533.22|1535.16|1533.16|1536.41|1534.41|1534.07|1532.07|0
1756712400000|2025-09-01 07:40:00|1534.92|1532.92|1535.23|1533.23|1535.89|1533.89|1533.97|1531.97|0
1756712700000|2025-09-01 07:45:00|1535.46|1533.46|1534.97|1532.97|1536.39|1534.39|1534.54|1532.54|0
1756713000000|2025-09-01 07:50:00|1535.21|1533.21|1534.07|1532.07|1535.24|1533.24|1534.06|1532.06|0
1756713300000|2025-09-01 07:55:00|1533.84|1531.84|1534.41|1532.41|1534.41|1532.41|1532.3|1530.3|0
1756713600000|2025-09-01 08:00:00|1534.17|1532.17|1532.56|1530.56|1534.17|1532.17|1532.14|1530.14|0
1756713900000|2025-09-01 08:05:00|1533.03|1531.03|1535.74|1533.74|1536.16|1534.16|1531.75|1529.75|0
1756714200000|2025-09-01 08:10:00|1535.51|1533.51|1534.95|1532.95|1536.45|1534.45|1534.53|1532.53|0
1756714500000|2025-09-01 08:15:00|1534.81|1532.81|1534.18|1532.18|1536.2|1534.2|1533.69|1531.69|0
1756714800000|2025-09-01 08:20:00|1534.29|1532.29|1538.09|1536.09|1538.09|1536.09|1534.29|1532.29|0
1756715100000|2025-09-01 08:25:00|1537.86|1535.86|1538.27|1536.27|1538.9|1536.9|1537.09|1535.09|0
1756715400000|2025-09-01 08:30:00|1538.15|1536.15|1536.36|1534.36|1540.15|1538.15|1535.67|1533.67|0
1756715700000|2025-09-01 08:35:00|1536.35|1534.35|1540.81|1538.81|1541.61|1539.61|1533.86|1531.86|0
1756716000000|2025-09-01 08:40:00|1541.04|1539.04|1541.14|1539.14|1542.82|1540.82|1540.43|1538.43|0
1756716300000|2025-09-01 08:45:00|1541.02|1539.02|1537.21|1535.21|1541.71|1539.71|1535.63|1533.63|0
1756716600000|2025-09-01 08:50:00|1537.06|1535.06|1539.88|1537.88|1539.88|1537.88|1536.42|1534.42|0
1756716900000|2025-09-01 08:55:00|1539.96|1537.96|1539.23|1537.23|1540.1|1538.1|1538.14|1536.14|0
1756717200000|2025-09-01 09:00:00|1539|1537|1538.5|1536.5|1539.02|1537.02|1537.87|1535.87|0
1756717500000|2025-09-01 09:05:00|1538.27|1536.27|1537.97|1535.97|1538.37|1536.37|1537.19|1535.19|0
1756717800000|2025-09-01 09:10:00|1537.73|1535.73|1537.61|1535.61|1537.87|1535.87|1537.06|1535.06|0
1756718100000|2025-09-01 09:15:00|1537.85|1535.85|1538.45|1536.45|1538.45|1536.45|1536.49|1534.49|0
1756718400000|2025-09-01 09:20:00|1538.69|1536.69|1539.15|1537.15|1540.46|1538.46|1538.69|1536.69|0
1756718700000|2025-09-01 09:25:00|1539.14|1537.14|1539.08|1537.08|1539.49|1537.49|1538.8|1536.8|0
1756719000000|2025-09-01 09:30:00|1539.28|1537.28|1538.48|1536.48|1539.85|1537.85|1537.93|1535.93|0
1756719300000|2025-09-01 09:35:00|1538.46|1536.46|1539.28|1537.28|1539.62|1537.62|1538.26|1536.26|0
1756719600000|2025-09-01 09:40:00|1539.16|1537.16|1538.55|1536.55|1539.46|1537.46|1538.34|1536.34|0
1756719900000|2025-09-01 09:45:00|1538.31|1536.31|1537.42|1535.42|1539.13|1537.13|1536.59|1534.59|0
1756720200000|2025-09-01 09:50:00|1537.3|1535.3|1536.6|1534.6|1538.02|1536.02|1536.6|1534.6|0
1756720500000|2025-09-01 09:55:00|1536.37|1534.37|1537.63|1535.63|1537.63|1535.63|1536.07|1534.07|0
1756720800000|2025-09-01 10:00:00|1537.27|1535.27|1536.03|1534.03|1537.39|1535.39|1536.03|1534.03|0
1756721100000|2025-09-01 10:05:00|1536.14|1534.14|1537.67|1535.67|1537.88|1535.88|1536.03|1534.03|0
1756721400000|2025-09-01 10:10:00|1537.79|1535.79|1538.53|1536.53|1538.53|1536.53|1536.82|1534.82|0
1756721700000|2025-09-01 10:15:00|1538.39|1536.39|1537.78|1535.78|1538.43|1536.43|1536.98|1534.98|0
1756722000000|2025-09-01 10:20:00|1537.72|1535.72|1537.05|1535.05|1538.01|1536.01|1536.78|1534.78|0
1756722300000|2025-09-01 10:25:00|1537.08|1535.08|1536.62|1534.62|1537.13|1535.13|1536.53|1534.53|0
1756722600000|2025-09-01 10:30:00|1536.65|1534.65|1536.79|1534.79|1537.43|1535.43|1535.46|1533.46|0
1756722900000|2025-09-01 10:35:00|1536.77|1534.77|1537.64|1535.64|1537.74|1535.74|1536.51|1534.51|0
1756723200000|2025-09-01 10:40:00|1537.47|1535.47|1538.13|1536.13|1539.4|1537.4|1537.23|1535.23|0
1756723500000|2025-09-01 10:45:00|1538.16|1536.16|1536.37|1534.37|1538.16|1536.16|1535.62|1533.62|0
1756723800000|2025-09-01 10:50:00|1536.21|1534.21|1536.57|1534.57|1536.97|1534.97|1535.98|1533.98|0
1756724100000|2025-09-01 10:55:00|1536.46|1534.46|1536.07|1534.07|1537.12|1535.12|1535.46|1533.46|0
1756724400000|2025-09-01 11:00:00|1536.11|1534.11|1536.38|1534.38|1536.83|1534.83|1534.61|1532.61|0
1756724700000|2025-09-01 11:05:00|1536.42|1534.42|1536.73|1534.73|1536.94|1534.94|1535.67|1533.67|0
1756725000000|2025-09-01 11:10:00|1536.49|1534.49|1534.83|1532.83|1536.49|1534.49|1534.74|1532.74|0
1756725300000|2025-09-01 11:15:00|1534.59|1532.59|1534.55|1532.55|1535.33|1533.33|1534.38|1532.38|0
1756725600000|2025-09-01 11:20:00|1534.51|1532.51|1533.25|1531.25|1534.85|1532.85|1533.13|1531.13|0
1756725900000|2025-09-01 11:25:00|1533.75|1531.75|1532.15|1530.15|1534.01|1532.01|1531.75|1529.75|0
1756726200000|2025-09-01 11:30:00|1532.3|1530.3|1532.39|1530.39|1533.05|1531.05|1531.5|1529.5|0
1756726500000|2025-09-01 11:35:00|1532.48|1530.48|1531.76|1529.76|1532.48|1530.48|1529.23|1527.23|0
1756726800000|2025-09-01 11:40:00|1532.02|1530.02|1530.13|1528.13|1532.13|1530.13|1530.13|1528.13|0
1756727100000|2025-09-01 11:45:00|1530.24|1528.24|1529.62|1527.62|1531.08|1529.08|1528.67|1526.67|0
1756727400000|2025-09-01 11:50:00|1529.5|1527.5|1531.1|1529.1|1531.14|1529.14|1528.8|1526.8|0
1756727700000|2025-09-01 11:55:00|1531.34|1529.34|1531.03|1529.03|1531.78|1529.78|1530.58|1528.58|0
1756728000000|2025-09-01 12:00:00|1531.12|1529.12|1531.02|1529.02|1531.49|1529.49|1529.95|1527.95|0
1756728300000|2025-09-01 12:05:00|1530.92|1528.92|1530.01|1528.01|1531.15|1529.15|1529.19|1527.19|0
1756728600000|2025-09-01 12:10:00|1529.87|1527.87|1531.77|1529.77|1532.37|1530.37|1529.87|1527.87|0
1756728900000|2025-09-01 12:15:00|1531.81|1529.81|1531.23|1529.23|1532.09|1530.09|1530.87|1528.87|0
1756729200000|2025-09-01 12:20:00|1531|1529|1531.05|1529.05|1531.56|1529.56|1530.32|1528.32|0
1756729500000|2025-09-01 12:25:00|1531.06|1529.06|1531.96|1529.96|1532.45|1530.45|1531.05|1529.05|0
1756729800000|2025-09-01 12:30:00|1531.72|1529.72|1533.21|1531.21|1533.37|1531.37|1531.55|1529.55|0
1756730100000|2025-09-01 12:35:00|1533.45|1531.45|1533.14|1531.14|1534.11|1532.11|1532.94|1530.94|0
1756730400000|2025-09-01 12:40:00|1533.16|1531.16|1531.37|1529.37|1533.16|1531.16|1530.94|1528.94|0
1756730700000|2025-09-01 12:45:00|1531.13|1529.13|1530.72|1528.72|1531.41|1529.41|1530.3|1528.3|0
1756731000000|2025-09-01 12:50:00|1530.49|1528.49|1530.73|1528.73|1531.27|1529.27|1530.46|1528.46|0
1756731300000|2025-09-01 12:55:00|1530.62|1528.62|1532.78|1530.78|1533.01|1531.01|1529.71|1527.71|0
1756731600000|2025-09-01 13:00:00|1532.76|1530.76|1533.31|1531.31|1533.67|1531.67|1532.3|1530.3|0
1756731900000|2025-09-01 13:05:00|1533.24|1531.24|1533.24|1531.24|1534|1532|1533.03|1531.03|0
1756732200000|2025-09-01 13:10:00|1533.12|1531.12|1534.05|1532.05|1534.05|1532.05|1532.71|1530.71|0
1756732500000|2025-09-01 13:15:00|1533.81|1531.81|1532.53|1530.53|1533.81|1531.81|1532.48|1530.48|0
1756732800000|2025-09-01 13:20:00|1532.77|1530.77|1534.16|1532.16|1535|1533|1532.77|1530.77|0
1756733100000|2025-09-01 13:25:00|1533.92|1531.92|1533.3|1531.3|1534.03|1532.03|1533.3|1531.3|0
1756733400000|2025-09-01 13:30:00|1532.85|1530.85|1529.58|1527.58|1532.85|1530.85|1527.67|1525.67|0
1756733700000|2025-09-01 13:35:00|1529.82|1527.82|1533.09|1531.09|1533.59|1531.59|1529.43|1527.43|0
1756734000000|2025-09-01 13:40:00|1532.86|1530.86|1534.32|1532.32|1534.36|1532.36|1532.19|1530.19|0
1756734300000|2025-09-01 13:45:00|1533.85|1531.85|1535.45|1533.45|1535.52|1533.52|1533.58|1531.58|0
1756734600000|2025-09-01 13:50:00|1535.26|1533.26|1536.41|1534.41|1537.07|1535.07|1534.91|1532.91|0
1756734900000|2025-09-01 13:55:00|1536.43|1534.43|1536.29|1534.29|1536.85|1534.85|1535.97|1533.97|0
1756735200000|2025-09-01 14:00:00|1536.06|1534.06|1535.86|1533.86|1537.08|1535.08|1535.46|1533.46|0
1756735500000|2025-09-01 14:05:00|1535.63|1533.63|1536.3|1534.3|1536.87|1534.87|1535.63|1533.63|0
1756735800000|2025-09-01 14:10:00|1536.06|1534.06|1536.62|1534.62|1537.25|1535.25|1535.85|1533.85|0
1756736100000|2025-09-01 14:15:00|1536.76|1534.76|1536.78|1534.78|1537.08|1535.08|1536.4|1534.4|0
1756736400000|2025-09-01 14:20:00|1536.82|1534.82|1536.95|1534.95|1537.39|1535.39|1535.93|1533.93|0
1756736700000|2025-09-01 14:25:00|1537.19|1535.19|1536.93|1534.93|1537.45|1535.45|1536.44|1534.44|0
1756737000000|2025-09-01 14:30:00|1537.17|1535.17|1537.79|1535.79|1538.34|1536.34|1532.19|1530.19|0
1756737300000|2025-09-01 14:35:00|1537.84|1535.84|1538.07|1536.07|1538.31|1536.31|1537.27|1535.27|0
1756737600000|2025-09-01 14:40:00|1537.83|1535.83|1538.35|1536.35|1538.61|1536.61|1537.55|1535.55|0
1756737900000|2025-09-01 14:45:00|1538.12|1536.12|1538.13|1536.13|1538.89|1536.89|1537.8|1535.8|0
1756738200000|2025-09-01 14:50:00|1538.1|1536.1|1538.11|1536.11|1538.47|1536.47|1537.78|1535.78|0
1756738500000|2025-09-01 14:55:00|1538.34|1536.34|1539.34|1537.34|1539.75|1537.75|1537.83|1535.83|0
1756738800000|2025-09-01 15:00:00|1539.11|1537.11|1538.31|1536.31|1539.45|1537.45|1538.02|1536.02|0
1756739100000|2025-09-01 15:05:00|1538.08|1536.08|1537.48|1535.48|1538.7|1536.7|1537.25|1535.25|0
1756739400000|2025-09-01 15:10:00|1537.76|1535.76|1537.33|1535.33|1537.76|1535.76|1536.22|1534.22|0
1756739700000|2025-09-01 15:15:00|1537.32|1535.32|1538.16|1536.16|1538.36|1536.36|1536.95|1534.95|0
1756740000000|2025-09-01 15:20:00|1537.92|1535.92|1539.2|1537.2|1540.11|1538.11|1537.84|1535.84|0
1756740300000|2025-09-01 15:25:00|1539.03|1537.03|1538.97|1536.97|1539.59|1537.59|1538.54|1536.54|0
1756772100000|2025-09-02 00:15:00|1528.98|1526.98|1527.96|1525.96|1530.9|1528.9|1527.64|1525.64|0
1756772400000|2025-09-02 00:20:00|1527.73|1525.73|1527.41|1525.41|1528.26|1526.26|1526.55|1524.55|0
1756772700000|2025-09-02 00:25:00|1527.18|1525.18|1527.77|1525.77|1528.16|1526.16|1526.68|1524.68|0
1756773000000|2025-09-02 00:30:00|1528|1526|1529.51|1527.51|1529.89|1527.89|1527.77|1525.77|0
1756773300000|2025-09-02 00:35:00|1529.27|1527.27|1530.34|1528.34|1531.08|1529.08|1529.27|1527.27|0
1756773600000|2025-09-02 00:40:00|1530.58|1528.58|1530.97|1528.97|1530.97|1528.97|1529.71|1527.71|0
1756773900000|2025-09-02 00:45:00|1530.73|1528.73|1532.92|1530.92|1533.15|1531.15|1530.73|1528.73|0
1756774200000|2025-09-02 00:50:00|1533.05|1531.05|1531.88|1529.88|1533.28|1531.28|1531.55|1529.55|0
1756774500000|2025-09-02 00:55:00|1532.12|1530.12|1532.78|1530.78|1532.96|1530.96|1531.9|1529.9|0
1756774800000|2025-09-02 01:00:00|1532.54|1530.54|1533.27|1531.27|1534.15|1532.15|1532.54|1530.54|0
1756775100000|2025-09-02 01:05:00|1533.15|1531.15|1534.15|1532.15|1534.45|1532.45|1533.02|1531.02|0
1756775400000|2025-09-02 01:10:00|1534.27|1532.27|1533.88|1531.88|1534.65|1532.65|1533.61|1531.61|0
1756775700000|2025-09-02 01:15:00|1533.64|1531.64|1533.34|1531.34|1533.72|1531.72|1533.09|1531.09|0
1756776000000|2025-09-02 01:20:00|1533.57|1531.57|1532.88|1530.88|1533.57|1531.57|1532.69|1530.69|0
1756776300000|2025-09-02 01:25:00|1532.65|1530.65|1531.94|1529.94|1532.93|1530.93|1531.94|1529.94|0
1756776600000|2025-09-02 01:30:00|1532.18|1530.18|1532.91|1530.91|1533.41|1531.41|1531.95|1529.95|0
1756776900000|2025-09-02 01:35:00|1532.82|1530.82|1533.84|1531.84|1534.59|1532.59|1532.82|1530.82|0
1756777200000|2025-09-02 01:40:00|1533.61|1531.61|1533.67|1531.67|1534.08|1532.08|1533.02|1531.02|0
1756777500000|2025-09-02 01:45:00|1533.76|1531.76|1535|1533|1535.16|1533.16|1533.6|1531.6|0
1756777800000|2025-09-02 01:50:00|1534.76|1532.76|1532.69|1530.69|1534.76|1532.76|1532.58|1530.58|0
1756778100000|2025-09-02 01:55:00|1532.57|1530.57|1528.1|1526.1|1532.69|1530.69|1528.1|1526.1|0
1756778400000|2025-09-02 02:00:00|1527.98|1525.98|1528.61|1526.61|1528.8|1526.8|1526.76|1524.76|0
1756778700000|2025-09-02 02:05:00|1528.5|1526.5|1528.72|1526.72|1529.66|1527.66|1528.5|1526.5|0
1756779000000|2025-09-02 02:10:00|1529.07|1527.07|1527.88|1525.88|1529.6|1527.6|1527.8|1525.8|0
1756779300000|2025-09-02 02:15:00|1527.64|1525.64|1524.95|1522.95|1527.64|1525.64|1524.58|1522.58|0
1756779600000|2025-09-02 02:20:00|1524.82|1522.82|1526.35|1524.35|1526.45|1524.45|1524.82|1522.82|0
1756779900000|2025-09-02 02:25:00|1526.47|1524.47|1526.26|1524.26|1526.74|1524.74|1525.26|1523.26|0
1756780200000|2025-09-02 02:30:00|1526.03|1524.03|1524.94|1522.94|1526.48|1524.48|1524.59|1522.59|0
1756780500000|2025-09-02 02:35:00|1524.68|1522.68|1524.52|1522.52|1525.19|1523.19|1523.97|1521.97|0
1756780800000|2025-09-02 02:40:00|1524.56|1522.56|1524.13|1522.13|1524.77|1522.77|1523.34|1521.34|0
1756781100000|2025-09-02 02:45:00|1524.37|1522.37|1524.35|1522.35|1525.05|1523.05|1523.85|1521.85|0
1756781400000|2025-09-02 02:50:00|1524.46|1522.46|1525.33|1523.33|1526.49|1524.49|1524.35|1522.35|0
1756781700000|2025-09-02 02:55:00|1525.45|1523.45|1525.85|1523.85|1526.62|1524.62|1525.27|1523.27|0
1756782000000|2025-09-02 03:00:00|1525.96|1523.96|1525.71|1523.71|1526.76|1524.76|1525.17|1523.17|0
1756782300000|2025-09-02 03:05:00|1525.83|1523.83|1524.74|1522.74|1525.83|1523.83|1524.37|1522.37|0
1756782600000|2025-09-02 03:10:00|1524.63|1522.63|1525.43|1523.43|1525.67|1523.67|1523.91|1521.91|0
1756782900000|2025-09-02 03:15:00|1525.59|1523.59|1526.81|1524.81|1527.63|1525.63|1525.56|1523.56|0
1756783200000|2025-09-02 03:20:00|1526.93|1524.93|1526.68|1524.68|1527.04|1525.04|1526.34|1524.34|0
1756783500000|2025-09-02 03:25:00|1526.92|1524.92|1526.68|1524.68|1527.53|1525.53|1526.54|1524.54|0
1756783800000|2025-09-02 03:30:00|1526.8|1524.8|1526.49|1524.49|1527.14|1525.14|1526.29|1524.29|0
1756784100000|2025-09-02 03:35:00|1526.5|1524.5|1527.02|1525.02|1527.27|1525.27|1526.31|1524.31|0
1756784400000|2025-09-02 03:40:00|1527.14|1525.14|1527.66|1525.66|1527.91|1525.91|1526.8|1524.8|0
1756784700000|2025-09-02 03:45:00|1527.62|1525.62|1528.36|1526.36|1528.61|1526.61|1527.62|1525.62|0
1756785000000|2025-09-02 03:50:00|1528.47|1526.47|1528.06|1526.06|1528.53|1526.53|1527.83|1525.83|0
1756785300000|2025-09-02 03:55:00|1528.18|1526.18|1528.01|1526.01|1528.59|1526.59|1527.77|1525.77|0
1756785600000|2025-09-02 04:00:00|1527.89|1525.89|1528.5|1526.5|1528.68|1526.68|1526.96|1524.96|0
1756785900000|2025-09-02 04:05:00|1528.48|1526.48|1528.62|1526.62|1528.95|1526.95|1528.24|1526.24|0
1756786200000|2025-09-02 04:10:00|1528.39|1526.39|1528.68|1526.68|1528.88|1526.88|1528.39|1526.39|0
1756786500000|2025-09-02 04:15:00|1528.64|1526.64|1528.61|1526.61|1528.93|1526.93|1528.47|1526.47|0
1756786800000|2025-09-02 04:20:00|1528.38|1526.38|1529.24|1527.24|1529.42|1527.42|1528.38|1526.38|0
1756787100000|2025-09-02 04:25:00|1529.11|1527.11|1530.29|1528.29|1530.45|1528.45|1529|1527|0
1756787400000|2025-09-02 04:30:00|1530.06|1528.06|1528.91|1526.91|1530.34|1528.34|1528.91|1526.91|0
1756787700000|2025-09-02 04:35:00|1529.03|1527.03|1526.9|1524.9|1529.03|1527.03|1526.59|1524.59|0
1756788000000|2025-09-02 04:40:00|1527.01|1525.01|1527.89|1525.89|1528.23|1526.23|1526.63|1524.63|0
1756788300000|2025-09-02 04:45:00|1528.13|1526.13|1528.92|1526.92|1529.33|1527.33|1527.9|1525.9|0
1756788600000|2025-09-02 04:50:00|1528.68|1526.68|1529.3|1527.3|1529.47|1527.47|1527.98|1525.98|0
1756788900000|2025-09-02 04:55:00|1529.53|1527.53|1528.46|1526.46|1529.53|1527.53|1528.46|1526.46|0
1756789200000|2025-09-02 05:00:00|1528.57|1526.57|1526.85|1524.85|1528.91|1526.91|1526.67|1524.67|0
1756789500000|2025-09-02 05:05:00|1526.74|1524.74|1523.65|1521.65|1526.98|1524.98|1523.42|1521.42|0
1756789800000|2025-09-02 05:10:00|1523.53|1521.53|1523.93|1521.93|1525.14|1523.14|1522.49|1520.49|0
1756790100000|2025-09-02 05:15:00|1523.81|1521.81|1523.87|1521.87|1524.47|1522.47|1523.19|1521.19|0
1756790400000|2025-09-02 05:20:00|1523.64|1521.64|1523.88|1521.88|1524.79|1522.79|1523.34|1521.34|0
1756790700000|2025-09-02 05:25:00|1523.99|1521.99|1524.59|1522.59|1525.08|1523.08|1523.88|1521.88|0
1756791000000|2025-09-02 05:30:00|1524.83|1522.83|1526.02|1524.02|1526.07|1524.07|1523.99|1521.99|0
1756791300000|2025-09-02 05:35:00|1525.81|1523.81|1523.8|1521.8|1525.81|1523.81|1522.58|1520.58|0
1756791600000|2025-09-02 05:40:00|1523.57|1521.57|1523.57|1521.57|1524.27|1522.27|1522.85|1520.85|0
1756791900000|2025-09-02 05:45:00|1523.69|1521.69|1526.76|1524.76|1526.82|1524.82|1523.42|1521.42|0
1756792200000|2025-09-02 05:50:00|1527|1525|1525.4|1523.4|1527.9|1525.9|1524.69|1522.69|0
1756792500000|2025-09-02 05:55:00|1525.27|1523.27|1523.46|1521.46|1525.4|1523.4|1523.46|1521.46|0
1756792800000|2025-09-02 06:00:00|1523.34|1521.34|1526.05|1524.05|1526.25|1524.25|1522.58|1520.58|0
1756793100000|2025-09-02 06:05:00|1526.04|1524.04|1527.47|1525.47|1527.83|1525.83|1525.33|1523.33|0
1756793400000|2025-09-02 06:10:00|1527.24|1525.24|1526.03|1524.03|1527.51|1525.51|1525.27|1523.27|0
1756793700000|2025-09-02 06:15:00|1525.91|1523.91|1525.9|1523.9|1526.48|1524.48|1525.36|1523.36|0
1756794000000|2025-09-02 06:20:00|1525.77|1523.77|1526.72|1524.72|1526.72|1524.72|1524.27|1522.27|0
1756794300000|2025-09-02 06:25:00|1526.34|1524.34|1525.85|1523.85|1528.4|1526.4|1525.59|1523.59|0
1756794600000|2025-09-02 06:30:00|1525.75|1523.75|1527.95|1525.95|1528.07|1526.07|1525.25|1523.25|0
1756794900000|2025-09-02 06:35:00|1527.83|1525.83|1527.55|1525.55|1528.41|1526.41|1527.04|1525.04|0
1756795200000|2025-09-02 06:40:00|1527.79|1525.79|1528.06|1526.06|1528.76|1526.76|1527.17|1525.17|0
1756795500000|2025-09-02 06:45:00|1527.93|1525.93|1528.79|1526.79|1529.48|1527.48|1527.8|1525.8|0
1756795800000|2025-09-02 06:50:00|1528.75|1526.75|1527.94|1525.94|1529.09|1527.09|1527.67|1525.67|0
1756796100000|2025-09-02 06:55:00|1528.17|1526.17|1529.98|1527.98|1530.54|1528.54|1527.94|1525.94|0
1756796400000|2025-09-02 07:00:00|1530.11|1528.11|1529.9|1527.9|1531.09|1529.09|1528.78|1526.78|0
1756796700000|2025-09-02 07:05:00|1530.13|1528.13|1524.72|1522.72|1530.27|1528.27|1524.72|1522.72|0
1756797000000|2025-09-02 07:10:00|1524.48|1522.48|1517.25|1515.25|1524.48|1522.48|1517.25|1515.25|0
1756797300000|2025-09-02 07:15:00|1517.01|1515.01|1519.18|1517.18|1520.13|1518.13|1516.31|1514.31|0
1756797600000|2025-09-02 07:20:00|1519.29|1517.29|1513.94|1511.94|1519.52|1517.52|1513.32|1511.32|0
1756797900000|2025-09-02 07:25:00|1513.82|1511.82|1520.08|1518.08|1520.08|1518.08|1512.92|1510.92|0
1756798200000|2025-09-02 07:30:00|1519.72|1517.72|1515.08|1513.08|1521.34|1519.34|1514.96|1512.96|0
1756798500000|2025-09-02 07:35:00|1514.96|1512.96|1513.47|1511.47|1515.74|1513.74|1513.12|1511.12|0
1756798800000|2025-09-02 07:40:00|1513.59|1511.59|1507.62|1505.62|1513.59|1511.59|1507.46|1505.46|0
1756799100000|2025-09-02 07:45:00|1507.38|1505.38|1499.4|1497.4|1509.83|1507.83|1499.4|1497.4|0
1756799400000|2025-09-02 07:50:00|1499.29|1497.29|1492.12|1490.12|1499.76|1497.76|1490.31|1488.31|0
1756799700000|2025-09-02 07:55:00|1493.05|1491.05|1491.88|1489.88|1494.87|1492.87|1489.82|1487.82|0
1756800000000|2025-09-02 08:00:00|1491.17|1489.17|1495.58|1493.58|1497.84|1495.84|1490|1488|0
1756800300000|2025-09-02 08:05:00|1496.05|1494.05|1496.97|1494.97|1497.21|1495.21|1494.04|1492.04|0
1756800600000|2025-09-02 08:10:00|1496.86|1494.86|1494.06|1492.06|1498.23|1496.23|1492.67|1490.67|0
1756800900000|2025-09-02 08:15:00|1494.18|1492.18|1500.19|1498.19|1500.56|1498.56|1493.82|1491.82|0
1756801200000|2025-09-02 08:20:00|1500.06|1498.06|1500.78|1498.78|1502.19|1500.19|1499.72|1497.72|0
1756801500000|2025-09-02 08:25:00|1501.02|1499.02|1499.94|1497.94|1501.36|1499.36|1499.53|1497.53|0
1756801800000|2025-09-02 08:30:00|1499.82|1497.82|1498.75|1496.75|1499.99|1497.99|1498.04|1496.04|0
1756802100000|2025-09-02 08:35:00|1498.86|1496.86|1502.73|1500.73|1503.06|1501.06|1498.37|1496.37|0
1756802400000|2025-09-02 08:40:00|1502.68|1500.68|1505.67|1503.67|1506.42|1504.42|1502.44|1500.44|0
1756802700000|2025-09-02 08:45:00|1506.02|1504.02|1504.22|1502.22|1506.34|1504.34|1503.88|1501.88|0
1756803000000|2025-09-02 08:50:00|1503.99|1501.99|1503.13|1501.13|1504.29|1502.29|1501.46|1499.46|0
1756803300000|2025-09-02 08:55:00|1502.89|1500.89|1502.59|1500.59|1503.6|1501.6|1501.48|1499.48|0
1756803600000|2025-09-02 09:00:00|1502.93|1500.93|1503.3|1501.3|1504.09|1502.09|1500.18|1498.18|0
1756803900000|2025-09-02 09:05:00|1503.12|1501.12|1501.1|1499.1|1503.6|1501.6|1501.1|1499.1|0
1756804200000|2025-09-02 09:10:00|1501.33|1499.33|1501.17|1499.17|1502.49|1500.49|1500.21|1498.21|0
1756804500000|2025-09-02 09:15:00|1501.41|1499.41|1503.79|1501.79|1504.55|1502.55|1500.82|1498.82|0
1756804800000|2025-09-02 09:20:00|1504.06|1502.06|1502.51|1500.51|1504.81|1502.81|1502.3|1500.3|0
1756805100000|2025-09-02 09:25:00|1502.49|1500.49|1503.95|1501.95|1504.08|1502.08|1502.44|1500.44|0
1756805400000|2025-09-02 09:30:00|1503.94|1501.94|1503.01|1501.01|1504.7|1502.7|1502.35|1500.35|0
1756805700000|2025-09-02 09:35:00|1503.24|1501.24|1504.34|1502.34|1505.24|1503.24|1503.24|1501.24|0
1756806000000|2025-09-02 09:40:00|1504.46|1502.46|1502.82|1500.82|1504.47|1502.47|1502.61|1500.61|0
1756806300000|2025-09-02 09:45:00|1502.7|1500.7|1499.3|1497.3|1503.04|1501.04|1499.07|1497.07|0
1756806600000|2025-09-02 09:50:00|1499.18|1497.18|1499.12|1497.12|1501.85|1499.85|1498.98|1496.98|0
1756806900000|2025-09-02 09:55:00|1499.19|1497.19|1499.04|1497.04|1499.99|1497.99|1498.8|1496.8|0
1756807200000|2025-09-02 10:00:00|1498.8|1496.8|1499.28|1497.28|1499.56|1497.56|1498.32|1496.32|0
1756807500000|2025-09-02 10:05:00|1499.3|1497.3|1500.76|1498.76|1501.19|1499.19|1498.36|1496.36|0
1756807800000|2025-09-02 10:10:00|1500.87|1498.87|1499.07|1497.07|1502.21|1500.21|1499.03|1497.03|0
1756808100000|2025-09-02 10:15:00|1499.19|1497.19|1496.07|1494.07|1499.3|1497.3|1496.07|1494.07|0
1756808400000|2025-09-02 10:20:00|1496.19|1494.19|1493.02|1491.02|1497.25|1495.25|1493.02|1491.02|0
1756808700000|2025-09-02 10:25:00|1492.79|1490.79|1490.2|1488.2|1494.76|1492.76|1489.5|1487.5|0
1756809000000|2025-09-02 10:30:00|1489.73|1487.73|1489.98|1487.98|1491.66|1489.66|1487.69|1485.69|0
1756809300000|2025-09-02 10:35:00|1490.11|1488.11|1491.4|1489.4|1492.08|1490.08|1490.08|1488.08|0
1756809600000|2025-09-02 10:40:00|1491.29|1489.29|1489.67|1487.67|1491.63|1489.63|1484.81|1482.81|0
1756809900000|2025-09-02 10:45:00|1489.44|1487.44|1488.77|1486.77|1490.32|1488.32|1488.57|1486.57|0
1756810200000|2025-09-02 10:50:00|1488.54|1486.54|1487.18|1485.18|1489.22|1487.22|1486.57|1484.57|0
1756810500000|2025-09-02 10:55:00|1487.42|1485.42|1488.63|1486.63|1489.54|1487.54|1486.82|1484.82|0
1756810800000|2025-09-02 11:00:00|1489.57|1487.57|1486.01|1484.01|1489.8|1487.8|1486.01|1484.01|0
1756811100000|2025-09-02 11:05:00|1486.24|1484.24|1486.83|1484.83|1487.34|1485.34|1485.38|1483.38|0
1756811400000|2025-09-02 11:10:00|1486.36|1484.36|1488.64|1486.64|1488.64|1486.64|1485.21|1483.21|0
1756811700000|2025-09-02 11:15:00|1488.18|1486.18|1487.51|1485.51|1490.21|1488.21|1487.51|1485.51|0
1756812000000|2025-09-02 11:20:00|1487.54|1485.54|1488.15|1486.15|1488.72|1486.72|1486.2|1484.2|0
1756812300000|2025-09-02 11:25:00|1488.39|1486.39|1486.99|1484.99|1490.02|1488.02|1486.63|1484.63|0
1756812600000|2025-09-02 11:30:00|1486.75|1484.75|1486.3|1484.3|1487.49|1485.49|1485.61|1483.61|0
1756812900000|2025-09-02 11:35:00|1486.1|1484.1|1485.45|1483.45|1487.14|1485.14|1484.78|1482.78|0
1756813200000|2025-09-02 11:40:00|1485.68|1483.68|1486.38|1484.38|1488.67|1486.67|1485.65|1483.65|0
1756813500000|2025-09-02 11:45:00|1486.61|1484.61|1485.88|1483.88|1487.54|1485.54|1485.5|1483.5|0
1756813800000|2025-09-02 11:50:00|1485.65|1483.65|1487.04|1485.04|1487.04|1485.04|1483.89|1481.89|0
1756814100000|2025-09-02 11:55:00|1486.81|1484.81|1485.41|1483.41|1487.36|1485.36|1485.41|1483.41|0
1756814400000|2025-09-02 12:00:00|1484.69|1482.69|1478.64|1476.64|1485.05|1483.05|1477.11|1475.11|0
1756814700000|2025-09-02 12:05:00|1478.88|1476.88|1476.59|1474.59|1480.05|1478.05|1476.04|1474.04|0
1756815000000|2025-09-02 12:10:00|1476.6|1474.6|1477.37|1475.37|1477.37|1475.37|1475.12|1473.12|0
1756815300000|2025-09-02 12:15:00|1477.61|1475.61|1475.21|1473.21|1478.4|1476.4|1475.1|1473.1|0
1756815600000|2025-09-02 12:20:00|1474.98|1472.98|1472.69|1470.69|1476.29|1474.29|1472.44|1470.44|0
1756815900000|2025-09-02 12:25:00|1472.46|1470.46|1473.07|1471.07|1475.27|1473.27|1472.23|1470.23|0
1756816200000|2025-09-02 12:30:00|1472.84|1470.84|1473.03|1471.03|1473.98|1471.98|1471.02|1469.02|0
1756816500000|2025-09-02 12:35:00|1472.79|1470.79|1470.87|1468.87|1474.85|1472.85|1470.58|1468.58|0
1756816800000|2025-09-02 12:40:00|1470.7|1468.7|1467.26|1465.26|1470.87|1468.87|1465.43|1463.43|0
1756817100000|2025-09-02 12:45:00|1466.8|1464.8|1464.77|1462.77|1468.36|1466.36|1463.38|1461.38|0
1756817400000|2025-09-02 12:50:00|1464.54|1462.54|1456.78|1454.78|1469.44|1467.44|1456.44|1454.44|0
1756817700000|2025-09-02 12:55:00|1461.44|1459.44|1461.49|1459.49|1463.42|1461.42|1457.69|1455.69|0
1756818000000|2025-09-02 13:00:00|1461.26|1459.26|1461.4|1459.4|1461.88|1459.88|1458.07|1456.07|0
1756818300000|2025-09-02 13:05:00|1461.53|1459.53|1462.13|1460.13|1464.69|1462.69|1461.06|1459.06|0
1756818600000|2025-09-02 13:10:00|1462.36|1460.36|1465.9|1463.9|1466.43|1464.43|1460.57|1458.57|0
1756818900000|2025-09-02 13:15:00|1466.01|1464.01|1465.26|1463.26|1467|1465|1464.79|1462.79|0
1756819200000|2025-09-02 13:20:00|1465.28|1463.28|1464.71|1462.71|1466.06|1464.06|1463.31|1461.31|0
1756819500000|2025-09-02 13:25:00|1464.24|1462.24|1466.45|1464.45|1466.45|1464.45|1464.24|1462.24|0
1756819800000|2025-09-02 13:30:00|1453.98|1451.98|1453.65|1451.65|1456.78|1454.78|1449.84|1447.84|0
1756820100000|2025-09-02 13:35:00|1452.95|1450.95|1457.49|1455.49|1461.52|1459.52|1452.95|1450.95|0
1756820400000|2025-09-02 13:40:00|1457.25|1455.25|1458.85|1456.85|1462.58|1460.58|1453.2|1451.2|0
1756820700000|2025-09-02 13:45:00|1456.75|1454.75|1464.04|1462.04|1464.44|1462.44|1453.23|1451.23|0
1756821000000|2025-09-02 13:50:00|1464.91|1462.91|1476.61|1474.61|1478.71|1476.71|1464.04|1462.04|0
1756821300000|2025-09-02 13:55:00|1476.54|1474.54|1475.79|1473.79|1479.25|1477.25|1472.85|1470.85|0
1756821600000|2025-09-02 14:00:00|1476.18|1474.18|1479.35|1477.35|1485.12|1483.12|1473.86|1471.86|0
1756821900000|2025-09-02 14:05:00|1479.59|1477.59|1475.74|1473.74|1481.12|1479.12|1474.02|1472.02|0
1756822200000|2025-09-02 14:10:00|1475.03|1473.03|1475.23|1473.23|1480.9|1478.9|1473.57|1471.57|0
1756822500000|2025-09-02 14:15:00|1474.87|1472.87|1475.63|1473.63|1478.39|1476.39|1470.08|1468.08|0
1756822800000|2025-09-02 14:20:00|1475.4|1473.4|1470.51|1468.51|1479.66|1477.66|1470.24|1468.24|0
1756823100000|2025-09-02 14:25:00|1470.28|1468.28|1475.25|1473.25|1478.92|1476.92|1467.75|1465.75|0
1756823400000|2025-09-02 14:30:00|1475.49|1473.49|1480.59|1478.59|1481.99|1479.99|1472.42|1470.42|0
1756823700000|2025-09-02 14:35:00|1480.36|1478.36|1475.52|1473.52|1481.3|1479.3|1472.63|1470.63|0
1756824000000|2025-09-02 14:40:00|1475.86|1473.86|1467.73|1465.73|1475.98|1473.98|1466.12|1464.12|0
1756824300000|2025-09-02 14:45:00|1467.96|1465.96|1461.1|1459.1|1468.91|1466.91|1459.65|1457.65|0
1756824600000|2025-09-02 14:50:00|1461.34|1459.34|1460.81|1458.81|1463.42|1461.42|1458.12|1456.12|0
1756824900000|2025-09-02 14:55:00|1461.18|1459.18|1462.98|1460.98|1464.02|1462.02|1457.65|1455.65|0
1756825200000|2025-09-02 15:00:00|1462.42|1460.42|1459.67|1457.67|1465.41|1463.41|1459.67|1457.67|0
1756825500000|2025-09-02 15:05:00|1459.91|1457.91|1458.08|1456.08|1460.37|1458.37|1456.34|1454.34|0
1756825800000|2025-09-02 15:10:00|1458.07|1456.07|1457.3|1455.3|1461.85|1459.85|1456.5|1454.5|0
1756826100000|2025-09-02 15:15:00|1457.07|1455.07|1452.91|1450.91|1457.78|1455.78|1451.7|1449.7|0
1756826400000|2025-09-02 15:20:00|1453.14|1451.14|1450.07|1448.07|1455.37|1453.37|1447.57|1445.57|0
1756826700000|2025-09-02 15:25:00|1449.83|1447.83|1453.4|1451.4|1454.93|1452.93|1446.77|1444.77|0
1756827000000|2025-09-02 15:30:00|1452.46|1450.46|1450.37|1448.37|1454.46|1452.46|1449.49|1447.49|0
1756827300000|2025-09-02 15:35:00|1449.91|1447.91|1442.87|1440.87|1450.14|1448.14|1441.85|1439.85|0
1756827600000|2025-09-02 15:40:00|1443.57|1441.57|1443.01|1441.01|1445.16|1443.16|1442.55|1440.55|0
1756827900000|2025-09-02 15:45:00|1443.24|1441.24|1442.26|1440.26|1445.46|1443.46|1441.28|1439.28|0
1756828200000|2025-09-02 15:50:00|1442.38|1440.38|1440.06|1438.06|1442.38|1440.38|1436.99|1434.99|0
1756828500000|2025-09-02 15:55:00|1440.3|1438.3|1440.46|1438.46|1443.42|1441.42|1437.73|1435.73|0
1756828800000|2025-09-02 16:00:00|1440.69|1438.69|1439.74|1437.74|1444.08|1442.08|1439.29|1437.29|0
1756829100000|2025-09-02 16:05:00|1439.97|1437.97|1439.55|1437.55|1442.77|1440.77|1438.67|1436.67|0
1756829400000|2025-09-02 16:10:00|1439.31|1437.31|1443.12|1441.12|1444.8|1442.8|1437.78|1435.78|0
1756829700000|2025-09-02 16:15:00|1443.44|1441.44|1447.17|1445.17|1448.35|1446.35|1443.44|1441.44|0
1756830000000|2025-09-02 16:20:00|1446.93|1444.93|1444.85|1442.85|1447.96|1445.96|1444.85|1442.85|0
1756830300000|2025-09-02 16:25:00|1445.01|1443.01|1443.86|1441.86|1446.51|1444.51|1439.9|1437.9|0
1756830600000|2025-09-02 16:30:00|1443.63|1441.63|1444.56|1442.56|1446.02|1444.02|1441.09|1439.09|0
1756830900000|2025-09-02 16:35:00|1444.86|1442.86|1445.7|1443.7|1448.06|1446.06|1443.56|1441.56|0
1756831200000|2025-09-02 16:40:00|1445.93|1443.93|1448.49|1446.49|1450.92|1448.92|1445|1443|0
1756831500000|2025-09-02 16:45:00|1448.95|1446.95|1446.01|1444.01|1449.71|1447.71|1442.3|1440.3|0
1756831800000|2025-09-02 16:50:00|1446.25|1444.25|1450.72|1448.72|1451.55|1449.55|1446.19|1444.19|0
1756832100000|2025-09-02 16:55:00|1451.19|1449.19|1455.92|1453.92|1456.38|1454.38|1450.78|1448.78|0
1756832400000|2025-09-02 17:00:00|1455.7|1453.7|1456.93|1454.93|1458.27|1456.27|1453.55|1451.55|0
1756832700000|2025-09-02 17:05:00|1457.16|1455.16|1456.39|1454.39|1458.5|1456.5|1455.03|1453.03|0
1756833000000|2025-09-02 17:10:00|1456.15|1454.15|1453.64|1451.64|1459.46|1457.46|1452.14|1450.14|0
1756833300000|2025-09-02 17:15:00|1453.17|1451.17|1455.95|1453.95|1456.35|1454.35|1453.17|1451.17|0
1756833600000|2025-09-02 17:20:00|1456.04|1454.04|1459.55|1457.55|1460.32|1458.32|1455.69|1453.69|0
1756833900000|2025-09-02 17:25:00|1459.32|1457.32|1462.38|1460.38|1464.39|1462.39|1458.02|1456.02|0
1756834200000|2025-09-02 17:30:00|1462.85|1460.85|1468.98|1466.98|1469.14|1467.14|1462.38|1460.38|0
1756834500000|2025-09-02 17:35:00|1468.75|1466.75|1472.95|1470.95|1473.19|1471.19|1465.76|1463.76|0
1756834800000|2025-09-02 17:40:00|1472.57|1470.57|1473.74|1471.74|1475|1473|1471.34|1469.34|0
1756835100000|2025-09-02 17:45:00|1473.5|1471.5|1474.63|1472.63|1478.23|1476.23|1472.47|1470.47|0
1756835400000|2025-09-02 17:50:00|1473.93|1471.93|1471.38|1469.38|1475.87|1473.87|1471.38|1469.38|0
1756835700000|2025-09-02 17:55:00|1471.09|1469.09|1469.81|1467.81|1475.28|1473.28|1469.71|1467.71|0
1756836000000|2025-09-02 18:00:00|1469.34|1467.34|1470.26|1468.26|1473.5|1471.5|1469.34|1467.34|0
1756836300000|2025-09-02 18:05:00|1470.03|1468.03|1467.25|1465.25|1470.74|1468.74|1466.95|1464.95|0
1756836600000|2025-09-02 18:10:00|1467.45|1465.45|1466.81|1464.81|1470.41|1468.41|1466.28|1464.28|0
1756836900000|2025-09-02 18:15:00|1466.91|1464.91|1464.64|1462.64|1467.93|1465.93|1464.37|1462.37|0
1756837200000|2025-09-02 18:20:00|1464.53|1462.53|1466.15|1464.15|1467.94|1465.94|1463.94|1461.94|0
1756837500000|2025-09-02 18:25:00|1465.73|1463.73|1464.06|1462.06|1466.75|1464.75|1461.29|1459.29|0
1756837800000|2025-09-02 18:30:00|1463.57|1461.57|1463.93|1461.93|1468.74|1466.74|1460.5|1458.5|0
1756838100000|2025-09-02 18:35:00|1463.7|1461.7|1462.54|1460.54|1463.7|1461.7|1461.42|1459.42|0
1756838400000|2025-09-02 18:40:00|1462.67|1460.67|1461.7|1459.7|1463.14|1461.14|1459.59|1457.59|0
1756838700000|2025-09-02 18:45:00|1461.23|1459.23|1465.64|1463.64|1467.65|1465.65|1460.28|1458.28|0
1756839000000|2025-09-02 18:50:00|1465.87|1463.87|1471.93|1469.93|1474.6|1472.6|1465.74|1463.74|0
1756839300000|2025-09-02 18:55:00|1471.7|1469.7|1466.57|1464.57|1471.99|1469.99|1464.54|1462.54|0
1756839600000|2025-09-02 19:00:00|1467.51|1465.51|1470.82|1468.82|1471.35|1469.35|1467.39|1465.39|0
1756839900000|2025-09-02 19:05:00|1470.36|1468.36|1470.89|1468.89|1471.55|1469.55|1465.43|1463.43|0
1756840200000|2025-09-02 19:10:00|1471.12|1469.12|1472.96|1470.96|1473.37|1471.37|1467.5|1465.5|0
1756840500000|2025-09-02 19:15:00|1472.72|1470.72|1476.01|1474.01|1476.46|1474.46|1471.83|1469.83|0
1756840800000|2025-09-02 19:20:00|1475.78|1473.78|1474.24|1472.24|1477.8|1475.8|1472.21|1470.21|0
1756841100000|2025-09-02 19:25:00|1474.01|1472.01|1476.77|1474.77|1477.35|1475.35|1471.04|1469.04|0
1756841400000|2025-09-02 19:30:00|1476.53|1474.53|1476.75|1474.75|1479.11|1477.11|1475.91|1473.91|0
1756841700000|2025-09-02 19:35:00|1476.52|1474.52|1480.48|1478.48|1480.69|1478.69|1476.09|1474.09|0
1756842000000|2025-09-02 19:40:00|1480.72|1478.72|1480.77|1478.77|1482.95|1480.95|1479.46|1477.46|0
1756842300000|2025-09-02 19:45:00|1480.54|1478.54|1481.5|1479.5|1481.52|1479.52|1478.22|1476.22|0
1756842600000|2025-09-02 19:50:00|1481.97|1479.97|1485.45|1483.45|1486.99|1484.99|1480.79|1478.79|0
1756842900000|2025-09-02 19:55:00|1484.98|1482.98|1483.24|1481.24|1488.95|1486.95|1482.06|1480.06|0
1756843200000|2025-09-02 20:00:00|1484.19|1482.19|1485.15|1483.15|1487.77|1485.77|1483.48|1481.48|0
1756843500000|2025-09-02 20:05:00|1485.85|1483.85|1503.06|1501.06|1503.06|1501.06|1485.39|1483.39|0
1756843800000|2025-09-02 20:10:00|1505.87|1503.87|1499.41|1497.41|1505.87|1503.87|1497.09|1495.09|0
1756844100000|2025-09-02 20:15:00|1500.12|1498.12|1501.42|1499.42|1503.81|1501.81|1498.22|1496.22|0
1756844400000|2025-09-02 20:20:00|1502.83|1500.83|1503.57|1501.57|1504.61|1502.61|1501.28|1499.28|0
1756844700000|2025-09-02 20:25:00|1503.81|1501.81|1504.04|1502.04|1505.85|1503.85|1502.53|1500.53|0
1756845000000|2025-09-02 20:30:00|1503.8|1501.8|1502.7|1500.7|1504.09|1502.09|1501.34|1499.34|0
1756845300000|2025-09-02 20:35:00|1502.66|1500.66|1502.85|1500.85|1504.14|1502.14|1501.93|1499.93|0
1756845600000|2025-09-02 20:40:00|1503.04|1501.04|1503.63|1501.63|1503.72|1501.72|1501.31|1499.31|0
1756845900000|2025-09-02 20:45:00|1503.86|1501.86|1504.91|1502.91|1504.91|1502.91|1502.99|1500.99|0
1756846200000|2025-09-02 20:50:00|1505.15|1503.15|1507.12|1505.12|1507.12|1505.12|1504.59|1502.59|0
1756846500000|2025-09-02 20:55:00|1507.28|1504.48|1507.67|1504.87|1507.9|1505.1|1506.49|1503.69|0
1756846800000|2025-09-02 21:00:00|1507.41|1504.61|1507.34|1504.54|1507.41|1504.61|1506.53|1503.73|0
1756847100000|2025-09-02 21:05:00|1507.55|1504.75|1507.81|1505.01|1507.94|1505.14|1507.55|1504.75|0
1756847400000|2025-09-02 21:10:00|1507.76|1504.96|1507.98|1505.18|1508.14|1505.34|1507.64|1504.84|0
1756847700000|2025-09-02 21:15:00|1508.06|1505.26|1507.29|1504.49|1508.11|1505.31|1507.03|1504.23|0
1756848000000|2025-09-02 21:20:00|1507.2|1504.4|1507.89|1505.09|1507.89|1505.09|1507|1504.2|0
1756848300000|2025-09-02 21:25:00|1507.84|1505.04|1508.02|1505.22|1508.19|1505.39|1507.84|1505.04|0
1756848600000|2025-09-02 21:30:00|1507.93|1505.13|1507.93|1505.13|1508.06|1505.26|1507.37|1504.57|0
1756848900000|2025-09-02 21:35:00|1507.89|1505.09|1507.84|1505.04|1507.93|1505.13|1507.63|1504.83|0
1756849200000|2025-09-02 21:40:00|1507.72|1504.92|1507.54|1504.74|1507.75|1504.95|1507.45|1504.65|0
1756849500000|2025-09-02 21:45:00|1507.51|1504.71|1507.64|1504.84|1507.72|1504.92|1507.4|1504.6|0
1756849800000|2025-09-02 21:50:00|1507.72|1504.92|1508.28|1505.48|1508.28|1505.48|1507.46|1504.66|0
1756850100000|2025-09-02 21:55:00|1508.02|1505.22|1508.17|1505.37|1508.36|1505.56|1507.46|1504.66|0
1756850400000|2025-09-02 22:00:00|1508.19|1505.39|1504.96|1502.16|1508.3|1505.5|1504.72|1501.92|0
1756850700000|2025-09-02 22:05:00|1505.19|1502.39|1503.08|1500.28|1505.43|1502.63|1502.96|1500.16|0
1756851000000|2025-09-02 22:10:00|1503.55|1500.75|1504.49|1501.69|1504.72|1501.92|1502.61|1499.81|0
1756851300000|2025-09-02 22:15:00|1504.72|1501.92|1503.78|1500.98|1506.36|1503.56|1503.78|1500.98|0
1756851600000|2025-09-02 22:20:00|1504.36|1501.56|1503.07|1500.27|1504.72|1501.92|1502.84|1500.04|0
1756851900000|2025-09-02 22:25:00|1503.31|1500.51|1503.07|1500.27|1503.42|1500.62|1502.37|1499.57|0
1756852200000|2025-09-02 22:30:00|1503.31|1500.51|1502.37|1499.57|1504.95|1502.15|1502.13|1499.33|0
1756852500000|2025-09-02 22:35:00|1502.6|1499.8|1505.18|1502.38|1505.3|1502.5|1502.48|1499.68|0
1756852800000|2025-09-02 22:40:00|1504.95|1502.15|1502.37|1499.57|1504.95|1502.15|1501.9|1499.1|0
1756853100000|2025-09-02 22:45:00|1502.6|1499.8|1502.13|1499.33|1503.07|1500.27|1502.01|1499.21|0
1756853400000|2025-09-02 22:50:00|1502.24|1499.44|1499.31|1496.51|1502.71|1499.91|1499.19|1496.39|0
1756853700000|2025-09-02 22:55:00|1498.84|1496.04|1497.9|1495.1|1499.08|1496.28|1496.96|1494.16|0
1756854000000|2025-09-02 23:00:00|1497.67|1494.87|1498.37|1495.57|1498.6|1495.8|1497.67|1494.87|0
1756854300000|2025-09-02 23:05:00|1498.13|1495.33|1497.9|1495.1|1498.6|1495.8|1497.19|1494.39|0
1756854600000|2025-09-02 23:10:00|1498.13|1495.33|1497.66|1494.86|1498.37|1495.57|1497.66|1494.86|0
1756854900000|2025-09-02 23:15:00|1497.9|1495.1|1495.78|1492.98|1498.37|1495.57|1495.78|1492.98|0
1756855200000|2025-09-02 23:20:00|1496.02|1493.22|1495.78|1492.98|1496.02|1493.22|1494.84|1492.04|0
1756855500000|2025-09-02 23:25:00|1496.25|1493.45|1496.95|1494.15|1496.96|1494.16|1496.25|1493.45|0
1756855800000|2025-09-02 23:30:00|1497.19|1494.39|1496.72|1493.92|1497.66|1494.86|1496.25|1493.45|0
1756856100000|2025-09-02 23:35:00|1496.6|1493.8|1496.48|1493.68|1496.72|1493.92|1495.78|1492.98|0
1756856400000|2025-09-02 23:40:00|1496.25|1493.45|1496.01|1493.21|1496.6|1493.8|1495.78|1492.98|0
1756856700000|2025-09-02 23:45:00|1496.25|1493.45|1495.78|1492.98|1496.72|1493.92|1495.54|1492.74|0
1756857000000|2025-09-02 23:50:00|1496.01|1493.21|1496.25|1493.45|1496.36|1493.56|1495.54|1492.74|0
1756857300000|2025-09-02 23:55:00|1496.01|1493.21|1496.01|1493.21|1496.01|1493.21|1495.31|1492.51|0
1756857600000|2025-09-03 00:00:00|1495.54|1492.74|1496.01|1493.21|1496.01|1493.21|1494.37|1491.57|0
1756857900000|2025-09-03 00:05:00|1495.77|1492.97|1494.36|1491.56|1495.77|1492.97|1494.36|1491.56|0
1756858200000|2025-09-03 00:10:00|1494.6|1491.8|1495.77|1492.97|1495.77|1492.97|1494.48|1491.68|0
1756858500000|2025-09-03 00:15:00|1495.65|1492.85|1495.69|1493.69|1496.72|1494.72|1495.18|1492.85|0
1756858800000|2025-09-03 00:20:00|1495.68|1493.68|1494.51|1492.51|1495.94|1493.94|1494.45|1492.45|0
1756859100000|2025-09-03 00:25:00|1494.71|1492.71|1494.96|1492.96|1495.16|1493.16|1494.28|1492.28|0
1756859400000|2025-09-03 00:30:00|1494.95|1492.95|1494.05|1492.05|1495.96|1493.96|1494.05|1492.05|0
1756859700000|2025-09-03 00:35:00|1493.85|1491.85|1494.74|1492.74|1494.85|1492.85|1493.55|1491.55|0
1756860000000|2025-09-03 00:40:00|1494.97|1492.97|1495.97|1493.97|1496.21|1494.21|1494.92|1492.92|0
1756860300000|2025-09-03 00:45:00|1495.74|1493.74|1494.44|1492.44|1495.74|1493.74|1493.99|1491.99|0
1756860600000|2025-09-03 00:50:00|1494.56|1492.56|1493.87|1491.87|1494.84|1492.84|1493.4|1491.4|0
1756860900000|2025-09-03 00:55:00|1494.06|1492.06|1495.03|1493.03|1496.08|1494.08|1493.55|1491.55|0
1756861200000|2025-09-03 01:00:00|1495.14|1493.14|1495.18|1493.18|1495.83|1493.83|1494.78|1492.78|0
1756861500000|2025-09-03 01:05:00|1495.19|1493.19|1493.98|1491.98|1495.19|1493.19|1493.47|1491.47|0
1756861800000|2025-09-03 01:10:00|1494.09|1492.09|1494|1492|1494.88|1492.88|1493.74|1491.74|0
1756862100000|2025-09-03 01:15:00|1494.12|1492.12|1493.22|1491.22|1494.47|1492.47|1492.58|1490.58|0
1756862400000|2025-09-03 01:20:00|1493.1|1491.1|1492.03|1490.03|1493.22|1491.22|1491.86|1489.86|0
1756862700000|2025-09-03 01:25:00|1492.04|1490.04|1492.06|1490.06|1492.81|1490.81|1491.56|1489.56|0
1756863000000|2025-09-03 01:30:00|1492.41|1490.41|1491.78|1489.78|1492.41|1490.41|1491.03|1489.03|0
1756863300000|2025-09-03 01:35:00|1492.01|1490.01|1491.69|1489.69|1492.01|1490.01|1491.2|1489.2|0
1756863600000|2025-09-03 01:40:00|1491.45|1489.45|1492.91|1490.91|1493.23|1491.23|1491.21|1489.21|0
1756863900000|2025-09-03 01:45:00|1493.15|1491.15|1493.63|1491.63|1494.36|1492.36|1492.84|1490.84|0
1756864200000|2025-09-03 01:50:00|1493.51|1491.51|1494.66|1492.66|1495.7|1493.7|1493.34|1491.34|0
1756864500000|2025-09-03 01:55:00|1494.89|1492.89|1494.61|1492.61|1495.03|1493.03|1493.84|1491.84|0
1756864800000|2025-09-03 02:00:00|1494.85|1492.85|1494.57|1492.57|1495.56|1493.56|1494.33|1492.33|0
1756865100000|2025-09-03 02:05:00|1494.68|1492.68|1494.29|1492.29|1494.7|1492.7|1493.43|1491.43|0
1756865400000|2025-09-03 02:10:00|1494.18|1492.18|1494.45|1492.45|1494.73|1492.73|1493.88|1491.88|0
1756865700000|2025-09-03 02:15:00|1493.98|1491.98|1494.37|1492.37|1494.77|1492.77|1493.98|1491.98|0
1756866000000|2025-09-03 02:20:00|1494.6|1492.6|1494.66|1492.66|1495.1|1493.1|1494.09|1492.09|0
1756866300000|2025-09-03 02:25:00|1494.43|1492.43|1494.19|1492.19|1494.69|1492.69|1493.29|1491.29|0
1756866600000|2025-09-03 02:30:00|1493.96|1491.96|1491.47|1489.47|1494.19|1492.19|1491.28|1489.28|0
1756866900000|2025-09-03 02:35:00|1491.45|1489.45|1491.31|1489.31|1491.65|1489.65|1491.08|1489.08|0
1756867200000|2025-09-03 02:40:00|1491.07|1489.07|1492.7|1490.7|1492.81|1490.81|1490.64|1488.64|0
1756867500000|2025-09-03 02:45:00|1492.94|1490.94|1492.93|1490.93|1493.65|1491.65|1489.55|1487.55|0
1756867800000|2025-09-03 02:50:00|1492.89|1490.89|1492.44|1490.44|1492.93|1490.93|1492.13|1490.13|0
1756868100000|2025-09-03 02:55:00|1492.2|1490.2|1492.33|1490.33|1492.93|1490.93|1492.05|1490.05|0
1756868400000|2025-09-03 03:00:00|1492.35|1490.35|1492.6|1490.6|1492.87|1490.87|1491.99|1489.99|0
1756868700000|2025-09-03 03:05:00|1492.83|1490.83|1493.86|1491.86|1494|1492|1492.29|1490.29|0
1756869000000|2025-09-03 03:10:00|1493.39|1491.39|1492.78|1490.78|1493.57|1491.57|1491.95|1489.95|0
1756869300000|2025-09-03 03:15:00|1492.59|1490.59|1492.59|1490.59|1492.89|1490.89|1491.85|1489.85|0
1756869600000|2025-09-03 03:20:00|1492.79|1490.79|1493.45|1491.45|1493.57|1491.57|1492.47|1490.47|0
1756869900000|2025-09-03 03:25:00|1492.75|1490.75|1491.35|1489.35|1492.78|1490.78|1490.59|1488.59|0
1756870200000|2025-09-03 03:30:00|1491.83|1489.83|1492.12|1490.12|1492.75|1490.75|1491.35|1489.35|0
1756870500000|2025-09-03 03:35:00|1491.96|1489.96|1490.17|1488.17|1492.12|1490.12|1489.72|1487.72|0
1756870800000|2025-09-03 03:40:00|1489.7|1487.7|1491.7|1489.7|1491.95|1489.95|1488.06|1486.06|0
1756871100000|2025-09-03 03:45:00|1490.99|1488.99|1491.61|1489.61|1492.05|1490.05|1490.92|1488.92|0
1756871400000|2025-09-03 03:50:00|1491.38|1489.38|1491.97|1489.97|1492.6|1490.6|1491.07|1489.07|0
1756871700000|2025-09-03 03:55:00|1491.86|1489.86|1491.22|1489.22|1492.13|1490.13|1490.85|1488.85|0
1756872000000|2025-09-03 04:00:00|1491.34|1489.34|1491.26|1489.26|1491.89|1489.89|1490.78|1488.78|0
1756872300000|2025-09-03 04:05:00|1491.49|1489.49|1491.42|1489.42|1491.78|1489.78|1490.87|1488.87|0
1756872600000|2025-09-03 04:10:00|1491.37|1489.37|1490.47|1488.47|1491.56|1489.56|1490.47|1488.47|0
1756872900000|2025-09-03 04:15:00|1490.79|1488.79|1492.4|1490.4|1492.47|1490.47|1490.55|1488.55|0
1756873200000|2025-09-03 04:20:00|1492.64|1490.64|1492.81|1490.81|1493.19|1491.19|1492.25|1490.25|0
1756873500000|2025-09-03 04:25:00|1493.01|1491.01|1493.05|1491.05|1493.28|1491.28|1492.31|1490.31|0
1756873800000|2025-09-03 04:30:00|1492.91|1490.91|1492.62|1490.62|1493.05|1491.05|1492.32|1490.32|0
1756874100000|2025-09-03 04:35:00|1492.75|1490.75|1492.18|1490.18|1492.98|1490.98|1492.18|1490.18|0
1756874400000|2025-09-03 04:40:00|1492.74|1490.74|1492.25|1490.25|1492.74|1490.74|1491.82|1489.82|0
1756874700000|2025-09-03 04:45:00|1492.02|1490.02|1490.98|1488.98|1492.44|1490.44|1490.98|1488.98|0
1756875000000|2025-09-03 04:50:00|1491.58|1489.58|1491.64|1489.64|1492.48|1490.48|1491.14|1489.14|0
1756875300000|2025-09-03 04:55:00|1491.62|1489.62|1492.58|1490.58|1492.58|1490.58|1491.51|1489.51|0
1756875600000|2025-09-03 05:00:00|1492.46|1490.46|1491.6|1489.6|1492.84|1490.84|1491.35|1489.35|0
1756875900000|2025-09-03 05:05:00|1491.13|1489.13|1489.82|1487.82|1491.13|1489.13|1488.86|1486.86|0
1756876200000|2025-09-03 05:10:00|1489.7|1487.7|1491.86|1489.86|1491.86|1489.86|1489.46|1487.46|0
1756876500000|2025-09-03 05:15:00|1492.1|1490.1|1491.93|1489.93|1492.62|1490.62|1491.67|1489.67|0
1756876800000|2025-09-03 05:20:00|1491.91|1489.91|1490.2|1488.2|1492.38|1490.38|1490.07|1488.07|0
1756877100000|2025-09-03 05:25:00|1490.03|1488.03|1489.62|1487.62|1491.02|1489.02|1488.04|1486.04|0
1756877400000|2025-09-03 05:30:00|1489.86|1487.86|1491.38|1489.38|1491.99|1489.99|1489.86|1487.86|0
1756877700000|2025-09-03 05:35:00|1491.62|1489.62|1491.38|1489.38|1491.86|1489.86|1490.45|1488.45|0
1756878000000|2025-09-03 05:40:00|1491.07|1489.07|1490.21|1488.21|1491.07|1489.07|1489.7|1487.7|0
1756878300000|2025-09-03 05:45:00|1490.12|1488.12|1487.17|1485.17|1490.59|1488.59|1487.08|1485.08|0
1756878600000|2025-09-03 05:50:00|1487.41|1485.41|1488.72|1486.72|1489.13|1487.13|1486.99|1484.99|0
1756878900000|2025-09-03 05:55:00|1488.83|1486.83|1488.23|1486.23|1489.32|1487.32|1487.44|1485.44|0
1756879200000|2025-09-03 06:00:00|1488|1486|1487.89|1485.89|1489.35|1487.35|1487.48|1485.48|0
1756879500000|2025-09-03 06:05:00|1488.01|1486.01|1491.96|1489.96|1491.96|1489.96|1487.69|1485.69|0
1756879800000|2025-09-03 06:10:00|1492.19|1490.19|1492.83|1490.83|1493.65|1491.65|1491.64|1489.64|0
1756880100000|2025-09-03 06:15:00|1492.59|1490.59|1492.34|1490.34|1493.06|1491.06|1491.93|1489.93|0
1756880400000|2025-09-03 06:20:00|1492.42|1490.42|1494.57|1492.57|1494.85|1492.85|1492.15|1490.15|0
1756880700000|2025-09-03 06:25:00|1494.81|1492.81|1496.39|1494.39|1497.01|1495.01|1494.49|1492.49|0
1756881000000|2025-09-03 06:30:00|1496.52|1494.52|1497.84|1495.84|1498.39|1496.39|1496.52|1494.52|0
1756881300000|2025-09-03 06:35:00|1497.7|1495.7|1496.7|1494.7|1497.7|1495.7|1495.71|1493.71|0
1756881600000|2025-09-03 06:40:00|1496.94|1494.94|1497.34|1495.34|1497.66|1495.66|1496.41|1494.41|0
1756881900000|2025-09-03 06:45:00|1497.1|1495.1|1495.72|1493.72|1497.81|1495.81|1495.72|1493.72|0
1756882200000|2025-09-03 06:50:00|1495.96|1493.96|1494.28|1492.28|1496.96|1494.96|1494.18|1492.18|0
1756882500000|2025-09-03 06:55:00|1494.51|1492.51|1494.52|1492.52|1495.19|1493.19|1493.14|1491.14|0
1756882800000|2025-09-03 07:00:00|1494.75|1492.75|1497.46|1495.46|1498.11|1496.11|1494.4|1492.4|0
1756883100000|2025-09-03 07:05:00|1497.57|1495.57|1495.56|1493.56|1497.69|1495.69|1495.43|1493.43|0
1756883400000|2025-09-03 07:10:00|1495.79|1493.79|1495.53|1493.53|1495.92|1493.92|1494.16|1492.16|0
1756883700000|2025-09-03 07:15:00|1495.3|1493.3|1491.13|1489.13|1496.18|1494.18|1491.13|1489.13|0
1756884000000|2025-09-03 07:20:00|1491.36|1489.36|1495.6|1493|1496.08|1493.48|1489.76|1487.16|0
1756884300000|2025-09-03 07:25:00|1495.36|1492.76|1497.1|1494.5|1497.65|1495.05|1493.48|1490.88|0
1756884600000|2025-09-03 07:30:00|1497.34|1494.74|1495.5|1492.9|1498.64|1496.04|1495.09|1492.49|0
1756884900000|2025-09-03 07:35:00|1495.27|1492.67|1499.3|1496.7|1499.84|1497.24|1495.07|1492.47|0
1756885200000|2025-09-03 07:40:00|1499.07|1496.47|1499.12|1496.52|1500.13|1497.53|1497.95|1495.35|0
1756885500000|2025-09-03 07:45:00|1499.36|1496.76|1501.67|1499.07|1502.02|1499.42|1499.31|1496.71|0
1756885800000|2025-09-03 07:50:00|1501.32|1498.72|1503.03|1500.43|1503.71|1501.11|1500.9|1498.3|0
1756886100000|2025-09-03 07:55:00|1503.27|1500.67|1503.86|1501.26|1504.67|1502.07|1502.8|1500.2|0
1756886400000|2025-09-03 08:00:00|1503.16|1500.56|1505.21|1503.21|1505.38|1503.38|1502.08|1499.85|0
1756886700000|2025-09-03 08:05:00|1504.98|1502.98|1506.63|1504.63|1507.43|1505.43|1504.04|1502.04|0
1756887000000|2025-09-03 08:10:00|1506.87|1504.87|1508.86|1506.86|1509.23|1507.23|1506.11|1504.11|0
1756887300000|2025-09-03 08:15:00|1508.63|1506.63|1512.74|1510.74|1512.74|1510.74|1508.63|1506.63|0
1756887600000|2025-09-03 08:20:00|1512.98|1510.98|1512.66|1510.66|1514.13|1512.13|1511.77|1509.77|0
1756887900000|2025-09-03 08:25:00|1512.42|1510.42|1512.89|1510.89|1513.23|1511.23|1511.31|1509.31|0
1756888200000|2025-09-03 08:30:00|1512.65|1510.65|1510.71|1508.71|1512.89|1510.89|1510.29|1508.29|0
1756888500000|2025-09-03 08:35:00|1510.6|1508.6|1509.93|1507.93|1510.84|1508.84|1505.75|1503.75|0
1756888800000|2025-09-03 08:40:00|1509.69|1507.69|1509.61|1507.61|1510.55|1508.55|1508.87|1506.87|0
1756889100000|2025-09-03 08:45:00|1509.84|1507.84|1510.15|1508.15|1510.38|1508.38|1508.9|1506.9|0
1756889400000|2025-09-03 08:50:00|1510.37|1508.37|1509.84|1507.84|1510.47|1508.47|1509|1507|0
1756889700000|2025-09-03 08:55:00|1509.61|1507.61|1511.74|1509.74|1511.74|1509.74|1507.42|1505.42|0
1756890000000|2025-09-03 09:00:00|1511.97|1509.97|1510.54|1508.54|1512.94|1510.94|1509.72|1507.72|0
1756890300000|2025-09-03 09:05:00|1510.31|1508.31|1508.38|1506.38|1510.4|1508.4|1508.08|1506.08|0
1756890600000|2025-09-03 09:10:00|1508.61|1506.61|1508.32|1506.32|1509.01|1507.01|1507.9|1505.9|0
1756890900000|2025-09-03 09:15:00|1507.85|1505.85|1511.05|1509.05|1511.13|1509.13|1507.85|1505.85|0
1756891200000|2025-09-03 09:20:00|1511.29|1509.29|1512.61|1510.61|1512.87|1510.87|1510.91|1508.91|0
1756891500000|2025-09-03 09:25:00|1512.37|1510.37|1513.33|1511.33|1513.73|1511.73|1512.28|1510.28|0
1756891800000|2025-09-03 09:30:00|1513.44|1511.44|1512.7|1510.7|1513.56|1511.56|1511.43|1509.43|0
1756892100000|2025-09-03 09:35:00|1512.81|1510.81|1514.87|1512.87|1515.27|1513.27|1512.46|1510.46|0
1756892400000|2025-09-03 09:40:00|1515.1|1513.1|1516.36|1514.36|1517.55|1515.55|1514.86|1512.86|0
1756892700000|2025-09-03 09:45:00|1516.59|1514.59|1515.73|1513.73|1516.72|1514.72|1515.2|1513.2|0
1756893000000|2025-09-03 09:50:00|1515.96|1513.96|1515.72|1513.72|1515.96|1513.96|1514.45|1512.45|0
1756893300000|2025-09-03 09:55:00|1515.25|1513.25|1515.31|1513.31|1515.85|1513.85|1514.65|1512.65|0
1756893600000|2025-09-03 10:00:00|1515.19|1513.19|1514.74|1512.74|1516|1514|1514.16|1512.16|0
1756893900000|2025-09-03 10:05:00|1514.97|1512.97|1514.01|1512.01|1515.58|1513.58|1514.01|1512.01|0
1756894200000|2025-09-03 10:10:00|1514.25|1512.25|1513.92|1511.92|1514.72|1512.72|1513.23|1511.23|0
1756894500000|2025-09-03 10:15:00|1514.87|1512.87|1513.71|1511.71|1514.87|1512.87|1513.11|1511.11|0
1756894800000|2025-09-03 10:20:00|1513.95|1511.95|1514.46|1512.46|1515.12|1513.12|1513.41|1511.41|0
1756895100000|2025-09-03 10:25:00|1514.57|1512.57|1515.57|1513.57|1515.78|1513.78|1514.19|1512.19|0
1756895400000|2025-09-03 10:30:00|1515.44|1513.44|1516.3|1514.3|1518.24|1516.24|1515.44|1513.44|0
1756895700000|2025-09-03 10:35:00|1516.06|1514.06|1515.44|1513.44|1516.15|1514.15|1514.73|1512.73|0
1756896000000|2025-09-03 10:40:00|1515.67|1513.67|1515.42|1513.42|1515.9|1513.9|1514.9|1512.9|0
1756896300000|2025-09-03 10:45:00|1515.45|1513.45|1515.12|1513.12|1515.79|1513.79|1515.06|1513.06|0
1756896600000|2025-09-03 10:50:00|1515.36|1513.36|1516.36|1514.36|1516.91|1514.91|1515.32|1513.32|0
1756896900000|2025-09-03 10:55:00|1516.24|1514.24|1517.26|1515.26|1517.56|1515.56|1516.15|1514.15|0
1756897200000|2025-09-03 11:00:00|1516.79|1514.79|1519.42|1517.42|1519.42|1517.42|1516.49|1514.49|0
1756897500000|2025-09-03 11:05:00|1518.63|1516.63|1518.25|1516.25|1519.92|1517.92|1517.49|1515.49|0
1756897800000|2025-09-03 11:10:00|1518.13|1516.13|1518.33|1516.33|1520.24|1518.24|1518.13|1516.13|0
1756898100000|2025-09-03 11:15:00|1518.32|1516.32|1517.72|1515.72|1518.69|1516.69|1517.27|1515.27|0
1756898400000|2025-09-03 11:20:00|1517.96|1515.96|1517.44|1515.44|1518.19|1516.19|1517.01|1515.01|0
1756898700000|2025-09-03 11:25:00|1517.45|1515.45|1514.52|1512.52|1517.62|1515.62|1514.52|1512.52|0
1756899000000|2025-09-03 11:30:00|1514.75|1512.75|1514.88|1512.88|1515.22|1513.22|1510.97|1508.97|0
1756899300000|2025-09-03 11:35:00|1515.11|1513.11|1515.39|1513.39|1516.22|1514.22|1514.49|1512.49|0
1756899600000|2025-09-03 11:40:00|1515.62|1513.62|1518.11|1516.11|1518.63|1516.63|1514.13|1512.13|0
1756899900000|2025-09-03 11:45:00|1517.88|1515.88|1515.62|1513.62|1518.22|1516.22|1515.62|1513.62|0
1756900200000|2025-09-03 11:50:00|1515.85|1513.85|1515.79|1513.79|1516.57|1514.57|1515.25|1513.25|0
1756900500000|2025-09-03 11:55:00|1515.56|1513.56|1510.59|1508.59|1515.81|1513.81|1509.17|1507.17|0
1756900800000|2025-09-03 12:00:00|1512.36|1510.36|1514.14|1512.14|1515.25|1513.25|1511.03|1509.03|0
1756901100000|2025-09-03 12:05:00|1514.24|1512.24|1514.03|1512.03|1514.91|1512.91|1513.48|1511.48|0
1756901400000|2025-09-03 12:10:00|1513.79|1511.79|1516.21|1514.21|1516.21|1514.21|1513.56|1511.56|0
1756901700000|2025-09-03 12:15:00|1516.15|1514.15|1515.59|1513.59|1516.61|1514.61|1514.49|1512.49|0
1756902000000|2025-09-03 12:20:00|1515.83|1513.83|1513.87|1511.87|1516.15|1514.15|1513.37|1511.37|0
1756902300000|2025-09-03 12:25:00|1513.98|1511.98|1512.68|1510.68|1514.22|1512.22|1512.19|1510.19|0
1756902600000|2025-09-03 12:30:00|1512.45|1510.45|1506.1|1504.1|1512.51|1510.51|1505.21|1503.21|0
1756902900000|2025-09-03 12:35:00|1506.34|1504.34|1509.13|1507.13|1509.38|1507.38|1506.12|1504.12|0
1756903200000|2025-09-03 12:40:00|1509|1507|1508.16|1506.16|1510.47|1508.47|1507.42|1505.42|0
1756903500000|2025-09-03 12:45:00|1508.29|1506.29|1508.44|1506.44|1509.62|1507.62|1507.58|1505.58|0
1756903800000|2025-09-03 12:50:00|1508.67|1506.67|1506.86|1504.86|1509.07|1507.07|1506.5|1504.5|0
1756904100000|2025-09-03 12:55:00|1507.09|1505.09|1506.94|1504.94|1508.46|1506.46|1506.65|1504.65|0
1756904400000|2025-09-03 13:00:00|1507.18|1505.18|1508.38|1506.38|1508.65|1506.65|1506|1504|0
1756904700000|2025-09-03 13:05:00|1508.33|1506.33|1509.65|1507.65|1511.11|1509.11|1507.24|1505.24|0
1756905000000|2025-09-03 13:10:00|1509.17|1507.17|1511.37|1509.37|1511.6|1509.6|1509.17|1507.17|0
1756905300000|2025-09-03 13:15:00|1510.89|1508.89|1510.84|1508.84|1512.14|1510.14|1509.62|1507.62|0
1756905600000|2025-09-03 13:20:00|1511.12|1509.12|1510.1|1508.1|1512.74|1510.74|1509.72|1507.72|0
1756905900000|2025-09-03 13:25:00|1509.74|1507.74|1510.57|1508.57|1510.57|1508.57|1509.74|1507.74|0
1756906200000|2025-09-03 13:30:00|1506.45|1504.45|1507.87|1505.87|1516.32|1514.32|1503.51|1501.51|0
1756906500000|2025-09-03 13:35:00|1510.88|1508.88|1511.52|1509.52|1515.22|1513.22|1506.34|1504.34|0
1756906800000|2025-09-03 13:40:00|1512.46|1510.46|1512.08|1510.08|1513.57|1511.57|1507.65|1505.65|0
1756907100000|2025-09-03 13:45:00|1512.32|1510.32|1507.49|1505.49|1513.99|1511.99|1504.81|1502.81|0
1756907400000|2025-09-03 13:50:00|1507.37|1505.37|1506.13|1504.13|1512.54|1510.54|1503.85|1501.85|0
1756907700000|2025-09-03 13:55:00|1506.37|1504.37|1501.92|1499.92|1507.54|1505.54|1499.82|1497.82|0
1756908000000|2025-09-03 14:00:00|1502.39|1500.39|1508.91|1506.91|1510.24|1508.24|1500.64|1498.64|0
1756908300000|2025-09-03 14:05:00|1509.15|1507.15|1506.38|1504.38|1510.83|1508.83|1502.36|1500.36|0
1756908600000|2025-09-03 14:10:00|1506.85|1504.85|1498.95|1496.95|1510.09|1508.09|1498.95|1496.95|0
1756908900000|2025-09-03 14:15:00|1499.48|1497.48|1508.55|1506.55|1509.38|1507.38|1497.71|1495.71|0
1756909200000|2025-09-03 14:20:00|1511.17|1509.17|1510.1|1508.1|1512.7|1510.7|1508.21|1506.21|0
1756909500000|2025-09-03 14:25:00|1510.94|1508.94|1505.76|1503.76|1516.06|1514.06|1505.64|1503.64|0
1756909800000|2025-09-03 14:30:00|1506.46|1504.46|1513.68|1511.68|1513.68|1511.68|1505.77|1503.77|0
1756910100000|2025-09-03 14:35:00|1514.26|1512.26|1514.17|1512.17|1514.58|1512.58|1512.47|1510.47|0
1756910400000|2025-09-03 14:40:00|1514.13|1512.13|1518.19|1516.19|1520.11|1518.11|1514.01|1512.01|0
1756910700000|2025-09-03 14:45:00|1517.95|1515.95|1520.08|1518.08|1522.08|1520.08|1517.33|1515.33|0
1756911000000|2025-09-03 14:50:00|1520.92|1518.92|1520.79|1518.79|1522.82|1520.82|1519.47|1517.47|0
1756911300000|2025-09-03 14:55:00|1520.53|1518.53|1520.73|1518.73|1522|1520|1518.96|1516.96|0
1756911600000|2025-09-03 15:00:00|1521.04|1519.04|1521.61|1519.61|1522.54|1520.54|1518.32|1516.32|0
1756911900000|2025-09-03 15:05:00|1521.38|1519.38|1520.92|1518.92|1523.07|1521.07|1518.9|1516.9|0
1756912200000|2025-09-03 15:10:00|1521.16|1519.16|1517.53|1515.53|1521.86|1519.86|1516.65|1514.65|0
1756912500000|2025-09-03 15:15:00|1517.3|1515.3|1517.11|1515.11|1518.29|1516.29|1515.55|1513.55|0
1756912800000|2025-09-03 15:20:00|1516.87|1514.87|1515.03|1513.03|1517.34|1515.34|1512.18|1510.18|0
1756913100000|2025-09-03 15:25:00|1515.27|1513.27|1506.98|1504.98|1515.27|1513.27|1505.94|1503.94|0
1756913400000|2025-09-03 15:30:00|1507.69|1505.69|1505.45|1503.45|1508.61|1506.61|1503.91|1501.91|0
1756913700000|2025-09-03 15:35:00|1505.69|1503.69|1510.15|1508.15|1510.15|1508.15|1505.69|1503.69|0
1756914000000|2025-09-03 15:40:00|1510.62|1508.62|1509.26|1507.26|1511.56|1509.56|1508.07|1506.07|0
1756914300000|2025-09-03 15:45:00|1509.03|1507.03|1508.55|1506.55|1510.14|1508.14|1505.42|1503.42|0
1756914600000|2025-09-03 15:50:00|1508.31|1506.31|1507.44|1505.44|1510.5|1508.5|1505.83|1503.83|0
1756914900000|2025-09-03 15:55:00|1507.68|1505.68|1505.59|1503.59|1507.76|1505.76|1504.18|1502.18|0
1756915200000|2025-09-03 16:00:00|1505.12|1503.12|1504.39|1502.39|1507.14|1505.14|1502.33|1500.33|0
1756915500000|2025-09-03 16:05:00|1504.62|1502.62|1507.01|1505.01|1507.53|1505.53|1503.06|1501.06|0
1756915800000|2025-09-03 16:10:00|1507.24|1505.24|1505.21|1503.21|1507.85|1505.85|1504.25|1502.25|0
1756916100000|2025-09-03 16:15:00|1504.98|1502.98|1508.6|1506.6|1508.6|1506.6|1503.85|1501.85|0
1756916400000|2025-09-03 16:20:00|1508.13|1506.13|1506.98|1504.98|1513.62|1511.62|1506.98|1504.98|0
1756916700000|2025-09-03 16:25:00|1507.22|1505.22|1506.29|1504.29|1509.08|1507.08|1504.74|1502.74|0
1756917000000|2025-09-03 16:30:00|1506.6|1504.6|1505.95|1503.95|1507.3|1505.3|1505.12|1503.12|0
1756917300000|2025-09-03 16:35:00|1505.92|1503.92|1503.85|1501.85|1506.27|1504.27|1503.61|1501.61|0
1756917600000|2025-09-03 16:40:00|1503.61|1501.61|1500.63|1498.63|1503.61|1501.61|1499.34|1497.34|0
1756917900000|2025-09-03 16:45:00|1500.93|1498.93|1498.71|1496.71|1502.35|1500.35|1498.21|1496.21|0
1756918200000|2025-09-03 16:50:00|1498.95|1496.95|1498.83|1496.83|1500.39|1498.39|1496.73|1494.73|0
1756918500000|2025-09-03 16:55:00|1499.3|1497.3|1500.12|1498.12|1503.27|1501.27|1499.3|1497.3|0
1756918800000|2025-09-03 17:00:00|1500.35|1498.35|1502.88|1500.88|1504.13|1502.13|1500.35|1498.35|0
1756919100000|2025-09-03 17:05:00|1502.65|1500.65|1504.27|1502.27|1504.78|1502.78|1502.41|1500.41|0
1756919400000|2025-09-03 17:10:00|1504.98|1502.98|1507.14|1505.14|1509.24|1507.24|1504.37|1502.37|0
1756919700000|2025-09-03 17:15:00|1507.85|1505.85|1507.16|1505.16|1509.75|1507.75|1507.15|1505.15|0
1756920000000|2025-09-03 17:20:00|1507.39|1505.39|1505.82|1503.82|1508.49|1506.49|1505.54|1503.54|0
1756920300000|2025-09-03 17:25:00|1505.35|1503.35|1504.67|1502.67|1505.35|1503.35|1501.11|1499.11|0
1756920600000|2025-09-03 17:30:00|1504.2|1502.2|1504.19|1502.19|1506.11|1504.11|1501.65|1499.65|0
1756920900000|2025-09-03 17:35:00|1503.73|1501.73|1500.58|1498.58|1504.43|1502.43|1500.35|1498.35|0
1756921200000|2025-09-03 17:40:00|1500.35|1498.35|1494.55|1492.55|1501.8|1499.8|1492.18|1490.18|0
1756921500000|2025-09-03 17:45:00|1494.78|1492.78|1497.7|1495.7|1498.4|1496.4|1489.2|1487.2|0
1756921800000|2025-09-03 17:50:00|1496.14|1494.14|1494.24|1492.24|1501.25|1499.25|1491.32|1489.32|0
1756922100000|2025-09-03 17:55:00|1494.47|1492.47|1492.37|1490.37|1494.94|1492.94|1487|1485|0
1756922400000|2025-09-03 18:00:00|1492.47|1490.47|1491.44|1489.44|1496.03|1494.03|1488.32|1486.32|0
1756922700000|2025-09-03 18:05:00|1491.67|1489.67|1492.09|1490.09|1495.54|1493.54|1489.85|1487.85|0
1756923000000|2025-09-03 18:10:00|1492.33|1490.33|1493.18|1491.18|1493.99|1491.99|1489.51|1487.51|0
1756923300000|2025-09-03 18:15:00|1492.94|1490.94|1491.57|1489.57|1494.37|1492.37|1490.66|1488.66|0
1756923600000|2025-09-03 18:20:00|1491.8|1489.8|1491.79|1489.79|1495.59|1493.59|1487.72|1485.72|0
1756923900000|2025-09-03 18:25:00|1492.03|1490.03|1493.64|1491.64|1498.18|1496.18|1490.95|1488.95|0
1756924200000|2025-09-03 18:30:00|1493.17|1491.17|1492.89|1490.89|1493.17|1491.17|1489.44|1487.44|0
1756924500000|2025-09-03 18:35:00|1492.66|1490.66|1488.21|1486.21|1493.72|1491.72|1487.81|1485.81|0
1756924800000|2025-09-03 18:40:00|1488.68|1486.68|1493.07|1491.07|1495.62|1493.62|1485.16|1483.16|0
1756925100000|2025-09-03 18:45:00|1492.83|1490.83|1492.02|1490.02|1495.83|1493.83|1491.44|1489.44|0
1756925400000|2025-09-03 18:50:00|1492.26|1490.26|1492.35|1490.35|1493.65|1491.65|1488.72|1486.72|0
1756925700000|2025-09-03 18:55:00|1492.12|1490.12|1491.31|1489.31|1492.82|1490.82|1488.71|1486.71|0
1756926000000|2025-09-03 19:00:00|1491.07|1489.07|1491.44|1489.44|1492.21|1490.21|1485.41|1483.41|0
1756926300000|2025-09-03 19:05:00|1491.67|1489.67|1491.22|1489.22|1494.01|1492.01|1488.21|1486.21|0
1756926600000|2025-09-03 19:10:00|1491.13|1489.13|1490.44|1488.44|1491.55|1489.55|1489.54|1487.54|0
1756926900000|2025-09-03 19:15:00|1490.2|1488.2|1492.51|1490.51|1492.61|1490.61|1490.14|1488.14|0
1756927200000|2025-09-03 19:20:00|1492.28|1490.28|1493.23|1491.23|1495.59|1493.59|1490.92|1488.92|0
1756927500000|2025-09-03 19:25:00|1492.99|1490.99|1492.96|1490.96|1495.79|1493.79|1492.76|1490.76|0
1756927800000|2025-09-03 19:30:00|1493.03|1491.03|1497.69|1495.69|1497.69|1495.69|1493.03|1491.03|0
1756928100000|2025-09-03 19:35:00|1497.46|1495.46|1500.02|1498.02|1502.22|1500.22|1495.02|1493.02|0
1756928400000|2025-09-03 19:40:00|1499.79|1497.79|1503.77|1501.77|1504.31|1502.31|1499.79|1497.79|0
1756928700000|2025-09-03 19:45:00|1504.24|1502.24|1506.5|1504.5|1507.31|1505.31|1502.83|1500.83|0
1756929000000|2025-09-03 19:50:00|1509.08|1507.08|1510.86|1508.86|1512.99|1510.99|1506.49|1504.49|0
1756929300000|2025-09-03 19:55:00|1511.33|1509.33|1516.84|1514.84|1516.84|1514.84|1510.72|1508.72|0
1756929600000|2025-09-03 20:00:00|1516.72|1514.72|1518.31|1516.31|1519.44|1517.44|1516.72|1514.72|0
1756929900000|2025-09-03 20:05:00|1518.08|1516.08|1518.37|1516.37|1519.17|1517.17|1517.25|1515.25|0
1756930200000|2025-09-03 20:10:00|1518.14|1516.14|1518.85|1516.85|1519.42|1517.42|1517.57|1515.57|0
1756930500000|2025-09-03 20:15:00|1518.61|1516.61|1518.46|1516.46|1519.54|1517.54|1517.71|1515.71|0
1756930800000|2025-09-03 20:20:00|1518.7|1516.7|1520.16|1518.16|1520.63|1518.63|1518.41|1516.41|0
1756931100000|2025-09-03 20:25:00|1520.4|1518.4|1520.03|1518.03|1521.15|1519.15|1519.7|1517.7|0
1756931400000|2025-09-03 20:30:00|1519.93|1517.93|1520.35|1518.35|1521.67|1519.67|1519.93|1517.93|0
1756931700000|2025-09-03 20:35:00|1520.46|1518.46|1519.23|1517.23|1520.46|1518.46|1519.23|1517.23|0
1756932000000|2025-09-03 20:40:00|1519.46|1517.46|1519.88|1517.88|1519.93|1517.93|1518.72|1516.72|0
1756932300000|2025-09-03 20:45:00|1519.65|1517.65|1519.49|1517.49|1520.35|1518.35|1519.31|1517.31|0
1756932600000|2025-09-03 20:50:00|1519.53|1517.53|1519.01|1517.01|1520.01|1518.01|1518.74|1516.74|0
1756932900000|2025-09-03 20:55:00|1519.65|1516.85|1519.65|1516.85|1520.36|1517.56|1519.18|1516.38|0
1756933200000|2025-09-03 21:00:00|1519.22|1516.42|1518.97|1516.17|1519.22|1516.42|1518.67|1515.87|0
1756933500000|2025-09-03 21:05:00|1518.89|1516.09|1518.97|1516.17|1518.97|1516.17|1518.8|1516|0
1756933800000|2025-09-03 21:10:00|1519.01|1516.21|1518.84|1516.04|1519.01|1516.21|1518.84|1516.04|0
1756934100000|2025-09-03 21:15:00|1518.89|1516.09|1518.71|1515.91|1518.89|1516.09|1518.71|1515.91|0
1756934400000|2025-09-03 21:20:00|1518.84|1516.04|1518.92|1516.12|1518.92|1516.12|1518.84|1516.04|0
1756934700000|2025-09-03 21:25:00|1518.97|1516.17|1518.92|1516.12|1518.97|1516.17|1518.84|1516.04|0
1756935000000|2025-09-03 21:30:00|1518.84|1516.04|1518.84|1516.04|1518.84|1516.04|1518.79|1515.99|0
1756935300000|2025-09-03 21:35:00|1518.92|1516.12|1518.84|1516.04|1518.97|1516.17|1518.84|1516.04|0
1756935600000|2025-09-03 21:40:00|1518.75|1515.95|1518.83|1516.03|1518.84|1516.04|1518.75|1515.95|0
1756935900000|2025-09-03 21:45:00|1518.82|1516.02|1518.85|1516.05|1519.06|1516.26|1518.82|1516.02|0
1756936200000|2025-09-03 21:50:00|1518.9|1516.1|1519.06|1516.26|1519.06|1516.26|1518.9|1516.1|0
1756936500000|2025-09-03 21:55:00|1519.05|1516.25|1519.64|1516.84|1519.69|1516.89|1519.04|1516.24|0
1756936800000|2025-09-03 22:00:00|1519.63|1516.83|1516.23|1513.43|1519.63|1516.83|1515.52|1512.72|0
1756937100000|2025-09-03 22:05:00|1516.58|1513.78|1517.88|1515.08|1517.88|1515.08|1516|1513.2|0
1756937400000|2025-09-03 22:10:00|1517.41|1514.61|1517.41|1514.61|1518.35|1515.55|1516.94|1514.14|0
1756937700000|2025-09-03 22:15:00|1517.64|1514.84|1516.93|1514.13|1517.88|1515.08|1516.7|1513.9|0
1756938000000|2025-09-03 22:20:00|1516.7|1513.9|1515.76|1512.96|1517.88|1515.08|1515.76|1512.96|0
1756938300000|2025-09-03 22:25:00|1515.63|1512.83|1515.28|1512.48|1515.76|1512.96|1515.28|1512.48|0
1756938600000|2025-09-03 22:30:00|1515.52|1512.72|1515.99|1513.19|1516.7|1513.9|1515.52|1512.72|0
1756938900000|2025-09-03 22:35:00|1515.75|1512.95|1515.75|1512.95|1516.22|1513.42|1515.52|1512.72|0
1756939200000|2025-09-03 22:40:00|1515.52|1512.72|1515.16|1512.36|1515.75|1512.95|1515.05|1512.25|0
1756939500000|2025-09-03 22:45:00|1515.28|1512.48|1515.28|1512.48|1515.52|1512.72|1514.81|1512.01|0
1756939800000|2025-09-03 22:50:00|1515.04|1512.24|1515.51|1512.71|1515.51|1512.71|1515.04|1512.24|0
1756940100000|2025-09-03 22:55:00|1515.99|1513.19|1514.57|1511.77|1515.99|1513.19|1514.57|1511.77|0
1756940400000|2025-09-03 23:00:00|1514.81|1512.01|1516.1|1513.3|1516.45|1513.65|1514.81|1512.01|0
1756940700000|2025-09-03 23:05:00|1516.22|1513.42|1516.45|1513.65|1517.27|1514.47|1515.98|1513.18|0
1756941000000|2025-09-03 23:10:00|1516.69|1513.89|1517.86|1515.06|1517.87|1515.07|1516.69|1513.89|0
1756941300000|2025-09-03 23:15:00|1518.1|1515.3|1517.39|1514.59|1518.57|1515.77|1517.16|1514.36|0
1756941600000|2025-09-03 23:20:00|1517.27|1514.47|1517.16|1514.36|1517.39|1514.59|1516.69|1513.89|0
1756941900000|2025-09-03 23:25:00|1517.39|1514.59|1516.68|1513.88|1517.39|1514.59|1516.68|1513.88|0
1756942200000|2025-09-03 23:30:00|1516.8|1514|1515.27|1512.47|1516.92|1514.12|1515.27|1512.47|0
1756942500000|2025-09-03 23:35:00|1515.04|1512.24|1515.74|1512.94|1515.74|1512.94|1514.68|1511.88|0
1756942800000|2025-09-03 23:40:00|1515.62|1512.82|1514.33|1511.53|1515.74|1512.94|1514.33|1511.53|0
1756943100000|2025-09-03 23:45:00|1514.56|1511.76|1514.56|1511.76|1514.8|1512|1514.33|1511.53|0
1756943400000|2025-09-03 23:50:00|1514.44|1511.64|1515.03|1512.23|1515.97|1513.17|1514.44|1511.64|0
1756943700000|2025-09-03 23:55:00|1515.27|1512.47|1515.27|1512.47|1515.38|1512.58|1515.03|1512.23|0
1756944000000|2025-09-04 00:00:00|1515.03|1512.23|1520.68|1517.88|1520.92|1518.12|1514.09|1511.29|0
1756944300000|2025-09-04 00:05:00|1520.79|1517.99|1520.68|1517.88|1522.09|1519.29|1519.97|1517.17|0
1756944600000|2025-09-04 00:10:00|1520.56|1517.76|1521.86|1519.06|1522.09|1519.29|1519.27|1516.47|0
1756944900000|2025-09-04 00:15:00|1521.39|1518.59|1525.8|1523.8|1526.22|1524.22|1519.97|1517.97|0
1756945200000|2025-09-04 00:20:00|1525.67|1523.67|1525.82|1523.82|1529.25|1527.25|1525.2|1523.2|0
1756945500000|2025-09-04 00:25:00|1526.15|1524.15|1526.05|1524.05|1526.97|1524.97|1524.54|1522.54|0
1756945800000|2025-09-04 00:30:00|1525.73|1523.73|1526.86|1524.86|1527.06|1525.06|1525.02|1523.02|0
1756946100000|2025-09-04 00:35:00|1527.3|1525.3|1527.09|1525.09|1528.39|1526.39|1526.8|1524.8|0
1756946400000|2025-09-04 00:40:00|1527.34|1525.34|1526.47|1524.47|1528.15|1526.15|1525.95|1523.95|0
1756946700000|2025-09-04 00:45:00|1526.36|1524.36|1525.73|1523.73|1526.49|1524.49|1524.7|1522.7|0
1756947000000|2025-09-04 00:50:00|1525.49|1523.49|1526.69|1524.69|1527.09|1525.09|1525.05|1523.05|0
1756947300000|2025-09-04 00:55:00|1526.79|1524.79|1525.92|1523.92|1526.79|1524.79|1525.24|1523.24|0
1756947600000|2025-09-04 01:00:00|1525.81|1523.81|1526.77|1524.77|1527.29|1525.29|1524.43|1522.43|0
1756947900000|2025-09-04 01:05:00|1527|1525|1526.53|1524.53|1527.24|1525.24|1525.5|1523.5|0
1756948200000|2025-09-04 01:10:00|1526.29|1524.29|1525.19|1523.19|1526.91|1524.91|1525.12|1523.12|0
1756948500000|2025-09-04 01:15:00|1525.28|1523.28|1526.33|1524.33|1526.65|1524.65|1524.61|1522.61|0
1756948800000|2025-09-04 01:20:00|1526.1|1524.1|1524.14|1522.14|1526.63|1524.63|1524.11|1522.11|0
1756949100000|2025-09-04 01:25:00|1523.9|1521.9|1523.91|1521.91|1524.61|1522.61|1523.73|1521.73|0
1756949400000|2025-09-04 01:30:00|1523.79|1521.79|1524.21|1522.21|1525.29|1523.29|1523.79|1521.79|0
1756949700000|2025-09-04 01:35:00|1524.33|1522.33|1523.04|1521.04|1524.63|1522.63|1522.14|1520.14|0
1756950000000|2025-09-04 01:40:00|1522.81|1520.81|1524.35|1522.35|1525.1|1523.1|1522.7|1520.7|0
1756950300000|2025-09-04 01:45:00|1524.58|1522.58|1522.25|1520.25|1525.14|1523.14|1522.1|1520.1|0
1756950600000|2025-09-04 01:50:00|1522.36|1520.36|1522.69|1520.69|1523.49|1521.49|1522.11|1520.11|0
1756950900000|2025-09-04 01:55:00|1522.67|1520.67|1524.29|1522.29|1524.52|1522.52|1521.82|1519.82|0
1756951200000|2025-09-04 02:00:00|1524.76|1522.76|1526.7|1524.7|1527.57|1525.57|1524.76|1522.76|0
1756951500000|2025-09-04 02:05:00|1526.46|1524.46|1528.42|1526.42|1529.82|1527.82|1526.17|1524.17|0
1756951800000|2025-09-04 02:10:00|1528.32|1526.32|1528.35|1526.35|1528.58|1526.58|1526.7|1524.7|0
1756952100000|2025-09-04 02:15:00|1528.11|1526.11|1527.35|1525.35|1528.43|1526.43|1526.51|1524.51|0
1756952400000|2025-09-04 02:20:00|1527.22|1525.22|1526.91|1524.91|1527.23|1525.23|1525.54|1523.54|0
1756952700000|2025-09-04 02:25:00|1526.68|1524.68|1523.96|1521.96|1526.9|1524.9|1523.96|1521.96|0
1756953000000|2025-09-04 02:30:00|1523.72|1521.72|1525.09|1523.09|1525.09|1523.09|1522.78|1520.78|0
1756953300000|2025-09-04 02:35:00|1525.32|1523.32|1524.79|1522.79|1526.34|1524.34|1524.34|1522.34|0
1756953600000|2025-09-04 02:40:00|1525.05|1523.05|1524.93|1522.93|1525.57|1523.57|1524.59|1522.59|0
1756953900000|2025-09-04 02:45:00|1525.16|1523.16|1524.95|1522.95|1525.43|1523.43|1524.4|1522.4|0
1756954200000|2025-09-04 02:50:00|1524.4|1522.4|1523.38|1521.38|1525.23|1523.23|1522.84|1520.84|0
1756954500000|2025-09-04 02:55:00|1523.61|1521.61|1521.79|1519.79|1523.75|1521.75|1520.6|1518.6|0
1756954800000|2025-09-04 03:00:00|1521.56|1519.56|1520.67|1518.67|1521.83|1519.83|1520.14|1518.14|0
1756955100000|2025-09-04 03:05:00|1520.43|1518.43|1520.06|1518.06|1520.86|1518.86|1519.5|1517.5|0
1756955400000|2025-09-04 03:10:00|1520.3|1518.3|1521.45|1519.45|1521.61|1519.61|1520.14|1518.14|0
1756955700000|2025-09-04 03:15:00|1521.69|1519.69|1522.11|1520.11|1522.22|1520.22|1520.88|1518.88|0
1756956000000|2025-09-04 03:20:00|1522|1520|1521.29|1519.29|1522.97|1520.97|1521.11|1519.11|0
1756956300000|2025-09-04 03:25:00|1521.17|1519.17|1520.3|1518.3|1521.68|1519.68|1519.7|1517.7|0
1756956600000|2025-09-04 03:30:00|1520.28|1518.28|1517.95|1515.95|1520.76|1518.76|1517.95|1515.95|0
1756956900000|2025-09-04 03:35:00|1517.71|1515.71|1518.52|1516.52|1518.9|1516.9|1517.48|1515.48|0
1756957200000|2025-09-04 03:40:00|1518.75|1516.75|1518.84|1516.84|1519.37|1517.37|1517.69|1515.69|0
1756957500000|2025-09-04 03:45:00|1519.07|1517.07|1519.16|1517.16|1519.72|1517.72|1518.3|1516.3|0
1756957800000|2025-09-04 03:50:00|1519.04|1517.04|1519.09|1517.09|1519.57|1517.57|1518.34|1516.34|0
1756958100000|2025-09-04 03:55:00|1518.85|1516.85|1519.28|1517.28|1519.42|1517.42|1518.51|1516.51|0
1756958400000|2025-09-04 04:00:00|1519.52|1517.52|1521.66|1519.66|1521.87|1519.87|1519.31|1517.31|0
1756958700000|2025-09-04 04:05:00|1521.19|1519.19|1521.94|1519.94|1522.21|1520.21|1521.04|1519.04|0
1756959000000|2025-09-04 04:10:00|1522.65|1520.65|1523.57|1521.57|1524.07|1522.07|1522.41|1520.41|0
1756959300000|2025-09-04 04:15:00|1523.49|1521.49|1524.03|1522.03|1524.34|1522.34|1523.2|1521.2|0
1756959600000|2025-09-04 04:20:00|1524.14|1522.14|1524.4|1522.4|1525.04|1523.04|1523.69|1521.69|0
1756959900000|2025-09-04 04:25:00|1524.63|1522.63|1524.71|1522.71|1525.1|1523.1|1524.28|1522.28|0
1756960200000|2025-09-04 04:30:00|1524.95|1522.95|1524.84|1522.84|1524.97|1522.97|1524.22|1522.22|0
1756960500000|2025-09-04 04:35:00|1524.73|1522.73|1524.84|1522.84|1525.01|1523.01|1524.19|1522.19|0
1756960800000|2025-09-04 04:40:00|1524.95|1522.95|1523.68|1521.68|1525.06|1523.06|1523.48|1521.48|0
1756961100000|2025-09-04 04:45:00|1523.92|1521.92|1524.27|1522.27|1525.07|1523.07|1523.56|1521.56|0
1756961400000|2025-09-04 04:50:00|1524.15|1522.15|1524.21|1522.21|1524.85|1522.85|1523.96|1521.96|0
1756961700000|2025-09-04 04:55:00|1524.19|1522.19|1524.26|1522.26|1524.86|1522.86|1524.11|1522.11|0
1756962000000|2025-09-04 05:00:00|1524.03|1522.03|1523.93|1521.93|1525.14|1523.14|1523.93|1521.93|0
1756962300000|2025-09-04 05:05:00|1523.82|1521.82|1524.84|1522.84|1524.84|1522.84|1523.18|1521.18|0
1756962600000|2025-09-04 05:10:00|1524.66|1522.66|1524.7|1522.7|1525.39|1523.39|1524.33|1522.33|0
1756962900000|2025-09-04 05:15:00|1524.57|1522.57|1526.94|1524.94|1526.94|1524.94|1524.22|1522.22|0
1756963200000|2025-09-04 05:20:00|1526.67|1524.67|1521.55|1519.55|1527.31|1525.31|1521.03|1519.03|0
1756963500000|2025-09-04 05:25:00|1521.32|1519.32|1521.29|1519.29|1521.77|1519.77|1520.38|1518.38|0
1756963800000|2025-09-04 05:30:00|1521.53|1519.53|1521.43|1519.43|1523.3|1521.3|1521.06|1519.06|0
1756964100000|2025-09-04 05:35:00|1521.2|1519.2|1521.47|1519.47|1523.14|1521.14|1521.04|1519.04|0
1756964400000|2025-09-04 05:40:00|1521.71|1519.71|1520.98|1518.98|1522.4|1520.4|1520.9|1518.9|0
1756964700000|2025-09-04 05:45:00|1521.23|1519.23|1521.08|1519.08|1521.33|1519.33|1520.12|1518.12|0
1756965000000|2025-09-04 05:50:00|1521.19|1519.19|1521.3|1519.3|1521.3|1519.3|1519.53|1517.53|0
1756965300000|2025-09-04 05:55:00|1521.03|1519.03|1521.2|1519.2|1521.43|1519.43|1520.43|1518.43|0
1756965600000|2025-09-04 06:00:00|1521.28|1519.28|1522.01|1520.01|1522.8|1520.8|1520.81|1518.81|0
1756965900000|2025-09-04 06:05:00|1521.97|1519.97|1523.57|1521.57|1524.1|1522.1|1521.62|1519.62|0
1756966200000|2025-09-04 06:10:00|1523.9|1521.9|1521.8|1519.8|1524.03|1522.03|1521.49|1519.49|0
1756966500000|2025-09-04 06:15:00|1521.68|1519.68|1521.67|1519.67|1521.87|1519.87|1519.57|1517.57|0
1756966800000|2025-09-04 06:20:00|1521.66|1519.66|1521.59|1519.59|1522.46|1520.46|1520.86|1518.86|0
1756967100000|2025-09-04 06:25:00|1521.08|1519.08|1521.45|1519.45|1522.4|1520.4|1520.23|1518.23|0
1756967400000|2025-09-04 06:30:00|1521.68|1519.68|1522.53|1520.53|1522.53|1520.53|1520.76|1518.76|0
1756967700000|2025-09-04 06:35:00|1522.2|1520.2|1522.25|1520.25|1524.69|1522.69|1521.96|1519.96|0
1756968000000|2025-09-04 06:40:00|1522.47|1520.47|1522.74|1520.74|1522.74|1520.74|1520.89|1518.89|0
1756968300000|2025-09-04 06:45:00|1522.39|1520.39|1523.87|1521.87|1524.2|1522.2|1522.03|1520.03|0
1756968600000|2025-09-04 06:50:00|1523.98|1521.98|1521.69|1519.69|1524.43|1522.43|1521.22|1519.22|0
1756968900000|2025-09-04 06:55:00|1521.45|1519.45|1518.44|1516.44|1521.54|1519.54|1518.14|1516.14|0
1756969200000|2025-09-04 07:00:00|1518.16|1516.16|1521.15|1519.15|1523.72|1521.72|1517.93|1515.93|0
1756969500000|2025-09-04 07:05:00|1521.69|1519.69|1523.33|1521.33|1523.39|1521.39|1520.88|1518.88|0
1756969800000|2025-09-04 07:10:00|1523.2|1521.2|1524.16|1522.16|1524.46|1522.46|1522.93|1520.93|0
1756970100000|2025-09-04 07:15:00|1523.92|1521.92|1525.59|1523.59|1525.88|1523.88|1523.22|1521.22|0
1756970400000|2025-09-04 07:20:00|1525.35|1523.35|1521.9|1519.9|1525.35|1523.35|1521.73|1519.73|0
1756970700000|2025-09-04 07:25:00|1522.61|1520.61|1522.45|1520.45|1522.97|1520.97|1521.52|1519.52|0
1756971000000|2025-09-04 07:30:00|1522.57|1520.57|1524.06|1522.06|1524.39|1522.39|1521.66|1519.66|0
1756971300000|2025-09-04 07:35:00|1524.63|1522.63|1524.4|1522.4|1527.91|1525.91|1524.4|1522.4|0
1756971600000|2025-09-04 07:40:00|1524.84|1522.84|1525.25|1523.25|1525.37|1523.37|1523.9|1521.9|0
1756971900000|2025-09-04 07:45:00|1525.13|1523.13|1524.03|1522.03|1525.19|1523.19|1523.68|1521.68|0
1756972200000|2025-09-04 07:50:00|1523.79|1521.79|1524.12|1522.12|1525.03|1523.03|1523.24|1521.24|0
1756972500000|2025-09-04 07:55:00|1524.36|1522.36|1524.66|1522.66|1525.05|1523.05|1524.17|1522.17|0
1756972800000|2025-09-04 08:00:00|1524.62|1522.62|1524.26|1522.26|1525.37|1523.37|1523.65|1521.65|0
1756973100000|2025-09-04 08:05:00|1524.14|1522.14|1526.66|1524.66|1526.66|1524.66|1522.28|1520.28|0
1756973400000|2025-09-04 08:10:00|1525.98|1523.98|1524.4|1522.4|1525.98|1523.98|1522.63|1520.63|0
1756973700000|2025-09-04 08:15:00|1524.25|1522.25|1525.64|1523.64|1525.87|1523.87|1524.02|1522.02|0
1756974000000|2025-09-04 08:20:00|1525.65|1523.65|1525.32|1523.32|1526.2|1524.2|1524.73|1522.73|0
1756974300000|2025-09-04 08:25:00|1525.14|1523.14|1526.87|1524.87|1527.11|1525.11|1524.91|1522.91|0
1756974600000|2025-09-04 08:30:00|1527.35|1525.35|1524.07|1522.07|1527.35|1525.35|1523.61|1521.61|0
1756974900000|2025-09-04 08:35:00|1524.31|1522.31|1525.34|1523.34|1525.71|1523.71|1524.31|1522.31|0
1756975200000|2025-09-04 08:40:00|1525.47|1523.47|1526.2|1524.2|1526.2|1524.2|1525.1|1523.1|0
1756975500000|2025-09-04 08:45:00|1526.12|1524.12|1524.77|1522.77|1526.4|1524.4|1524.59|1522.59|0
1756975800000|2025-09-04 08:50:00|1524.8|1522.8|1525.47|1523.47|1525.91|1523.91|1524.65|1522.65|0
1756976100000|2025-09-04 08:55:00|1525.44|1523.44|1524.7|1522.7|1525.83|1523.83|1524.55|1522.55|0
1756976400000|2025-09-04 09:00:00|1524.84|1522.84|1525.97|1523.97|1526.52|1524.52|1524.7|1522.7|0
1756976700000|2025-09-04 09:05:00|1525.74|1523.74|1526.38|1524.38|1526.4|1524.4|1525.39|1523.39|0
1756977000000|2025-09-04 09:10:00|1526.62|1524.62|1526.25|1524.25|1527.1|1525.1|1525.8|1523.8|0
1756977300000|2025-09-04 09:15:00|1526.37|1524.37|1524.37|1522.37|1526.53|1524.53|1524.37|1522.37|0
1756977600000|2025-09-04 09:20:00|1524.61|1522.61|1524.91|1522.91|1525.22|1523.22|1524.29|1522.29|0
1756977900000|2025-09-04 09:25:00|1525.06|1523.06|1525.34|1523.34|1525.82|1523.82|1525.06|1523.06|0
1756978200000|2025-09-04 09:30:00|1525.66|1523.66|1526.52|1524.52|1527.07|1525.07|1525.43|1523.43|0
1756978500000|2025-09-04 09:35:00|1526.63|1524.63|1527.32|1525.32|1527.58|1525.58|1526.05|1524.05|0
1756978800000|2025-09-04 09:40:00|1527.28|1525.28|1527.02|1525.02|1527.86|1525.86|1526.95|1524.95|0
1756979100000|2025-09-04 09:45:00|1527|1525|1527.33|1525.33|1527.44|1525.44|1526.65|1524.65|0
1756979400000|2025-09-04 09:50:00|1527.35|1525.35|1525.6|1523.6|1527.35|1525.35|1524.79|1522.79|0
1756979700000|2025-09-04 09:55:00|1525.84|1523.84|1527.98|1525.98|1528.09|1526.09|1525.48|1523.48|0
1756980000000|2025-09-04 10:00:00|1528.21|1526.21|1529.68|1527.68|1530.45|1528.45|1527.97|1525.97|0
1756980300000|2025-09-04 10:05:00|1529.91|1527.91|1529.61|1527.61|1529.93|1527.93|1528.53|1526.53|0
1756980600000|2025-09-04 10:10:00|1529.66|1527.66|1531.56|1529.56|1531.56|1529.56|1528.44|1526.44|0
1756980900000|2025-09-04 10:15:00|1531.32|1529.32|1528.97|1526.97|1531.79|1529.79|1528.9|1526.9|0
1756981200000|2025-09-04 10:20:00|1529.09|1527.09|1527.24|1525.24|1529.43|1527.43|1527.06|1525.06|0
1756981500000|2025-09-04 10:25:00|1527|1525|1526.31|1524.31|1527.38|1525.38|1525.32|1523.32|0
1756981800000|2025-09-04 10:30:00|1526.07|1524.07|1527.05|1525.05|1527.82|1525.82|1525.94|1523.94|0
1756982100000|2025-09-04 10:35:00|1527.29|1525.29|1527.53|1525.53|1528.04|1526.04|1526.74|1524.74|0
1756982400000|2025-09-04 10:40:00|1527.62|1525.62|1527.81|1525.81|1528.52|1526.52|1527.22|1525.22|0
1756982700000|2025-09-04 10:45:00|1527.87|1525.87|1527.68|1525.68|1528.1|1526.1|1527.39|1525.39|0
1756983000000|2025-09-04 10:50:00|1528|1526|1528.12|1526.12|1528.49|1526.49|1527.57|1525.57|0
1756983300000|2025-09-04 10:55:00|1528.01|1526.01|1528.13|1526.13|1528.48|1526.48|1527.79|1525.79|0
1756983600000|2025-09-04 11:00:00|1527.89|1525.89|1529.53|1527.53|1529.87|1527.87|1527.18|1525.18|0
1756983900000|2025-09-04 11:05:00|1529.65|1527.65|1528.65|1526.65|1529.89|1527.89|1528.46|1526.46|0
1756984200000|2025-09-04 11:10:00|1528.67|1526.67|1529.75|1527.75|1529.93|1527.93|1528.3|1526.3|0
1756984500000|2025-09-04 11:15:00|1529.87|1527.87|1528.34|1526.34|1530.14|1528.14|1528.06|1526.06|0
1756984800000|2025-09-04 11:20:00|1528.1|1526.1|1526.4|1524.4|1528.4|1526.4|1525.78|1523.78|0
1756985100000|2025-09-04 11:25:00|1526.64|1524.64|1526.4|1524.4|1527.52|1525.52|1525.18|1523.18|0
1756985400000|2025-09-04 11:30:00|1526.53|1524.53|1526.54|1524.54|1527.1|1525.1|1525.86|1523.86|0
1756985700000|2025-09-04 11:35:00|1526.43|1524.43|1526.06|1524.06|1527.07|1525.07|1525.65|1523.65|0
1756986000000|2025-09-04 11:40:00|1526.04|1524.04|1526.99|1524.99|1527.27|1525.27|1525.67|1523.67|0
1756986300000|2025-09-04 11:45:00|1526.76|1524.76|1525.52|1523.52|1527.4|1525.4|1524.79|1522.79|0
1756986600000|2025-09-04 11:50:00|1525.29|1523.29|1522.92|1520.92|1525.29|1523.29|1522.02|1520.02|0
1756986900000|2025-09-04 11:55:00|1523.16|1521.16|1524.46|1522.46|1525.13|1523.13|1523.07|1521.07|0
1756987200000|2025-09-04 12:00:00|1524.47|1522.47|1527.21|1525.21|1527.21|1525.21|1524.47|1522.47|0
1756987500000|2025-09-04 12:05:00|1527.1|1525.1|1527.18|1525.18|1528.1|1526.1|1526.27|1524.27|0
1756987800000|2025-09-04 12:10:00|1526.8|1524.8|1527.59|1525.59|1528.67|1526.67|1526.8|1524.8|0
1756988100000|2025-09-04 12:15:00|1528.53|1526.53|1523.72|1521.72|1528.89|1526.89|1523.72|1521.72|0
1756988400000|2025-09-04 12:20:00|1523.48|1521.48|1523.57|1521.57|1524.03|1522.03|1522.17|1520.17|0
1756988700000|2025-09-04 12:25:00|1523.54|1521.54|1523.67|1521.67|1524.07|1522.07|1521.62|1519.62|0
1756989000000|2025-09-04 12:30:00|1523.78|1521.78|1520.87|1518.87|1525.67|1523.67|1520.87|1518.87|0
1756989300000|2025-09-04 12:35:00|1521.34|1519.34|1522.42|1520.42|1522.87|1520.87|1520.41|1518.41|0
1756989600000|2025-09-04 12:40:00|1522.53|1520.53|1521.87|1519.87|1523.01|1521.01|1520.93|1518.93|0
1756989900000|2025-09-04 12:45:00|1522.11|1520.11|1522.84|1520.84|1523.58|1521.58|1520.96|1518.96|0
1756990200000|2025-09-04 12:50:00|1523.08|1521.08|1522.73|1520.73|1523.8|1521.8|1522.41|1520.41|0
1756990500000|2025-09-04 12:55:00|1522.49|1520.49|1524.07|1522.07|1524.7|1522.7|1522.49|1520.49|0
1756990800000|2025-09-04 13:00:00|1523.84|1521.84|1522.09|1520.09|1524.29|1522.29|1521.61|1519.61|0
1756991100000|2025-09-04 13:05:00|1522.33|1520.33|1522.39|1520.39|1522.39|1520.39|1520.39|1518.39|0
1756991400000|2025-09-04 13:10:00|1522.15|1520.15|1521.58|1519.58|1522.62|1520.62|1519.99|1517.99|0
1756991700000|2025-09-04 13:15:00|1521.35|1519.35|1522.24|1520.24|1522.31|1520.31|1520.8|1518.8|0
1756992000000|2025-09-04 13:20:00|1522.04|1520.04|1522.21|1520.21|1522.74|1520.74|1521.56|1519.56|0
1756992300000|2025-09-04 13:25:00|1521.51|1519.51|1521.05|1519.05|1521.74|1519.74|1520.58|1518.58|0
1756992600000|2025-09-04 13:30:00|1522.98|1520.98|1528.61|1526.61|1528.61|1526.61|1522.22|1520.22|0
1756992900000|2025-09-04 13:35:00|1528.52|1526.52|1527.32|1525.32|1532.1|1530.1|1525.27|1523.27|0
1756993200000|2025-09-04 13:40:00|1527.06|1525.06|1529.26|1527.26|1530.44|1528.44|1525.95|1523.95|0
1756993500000|2025-09-04 13:45:00|1529.61|1527.61|1528.45|1526.45|1531.4|1529.4|1524.73|1522.73|0
1756993800000|2025-09-04 13:50:00|1528.92|1526.92|1527.85|1525.85|1531.28|1529.28|1526.99|1524.99|0
1756994100000|2025-09-04 13:55:00|1527.38|1525.38|1528.74|1526.74|1530.9|1528.9|1526.74|1524.74|0
1756994400000|2025-09-04 14:00:00|1529.32|1527.32|1520.76|1518.76|1529.97|1527.97|1520.76|1518.76|0
1756994700000|2025-09-04 14:05:00|1520.53|1518.53|1518.76|1516.76|1521.92|1519.92|1518.27|1516.27|0
1756995000000|2025-09-04 14:10:00|1518.53|1516.53|1519.87|1517.87|1524.58|1522.58|1517.38|1515.38|0
1756995300000|2025-09-04 14:15:00|1520.11|1518.11|1520.4|1518.4|1521.43|1519.43|1515.55|1513.55|0
1756995600000|2025-09-04 14:20:00|1520.63|1518.63|1527.01|1525.01|1527.09|1525.09|1520.63|1518.63|0
1756995900000|2025-09-04 14:25:00|1527.24|1525.24|1528.04|1526.04|1530.22|1528.22|1525.29|1523.29|0
1756996200000|2025-09-04 14:30:00|1527.8|1525.8|1530.77|1528.77|1533.4|1531.4|1527.66|1525.66|0
1756996500000|2025-09-04 14:35:00|1531.01|1529.01|1534.67|1532.67|1536.52|1534.52|1526.97|1524.97|0
1756996800000|2025-09-04 14:40:00|1534.91|1532.91|1531.55|1529.55|1535.37|1533.37|1531.54|1529.54|0
1756997100000|2025-09-04 14:45:00|1532.26|1530.26|1535.98|1533.98|1536.01|1534.01|1532.01|1530.01|0
1756997400000|2025-09-04 14:50:00|1535.75|1533.75|1535.08|1533.08|1536.12|1534.12|1532.11|1530.11|0
1756997700000|2025-09-04 14:55:00|1534.84|1532.84|1535.37|1533.37|1535.61|1533.61|1531.81|1529.81|0
1756998000000|2025-09-04 15:00:00|1535.6|1533.6|1535.08|1533.08|1537.43|1535.43|1534.89|1532.89|0
1756998300000|2025-09-04 15:05:00|1535.32|1533.32|1536.99|1534.99|1537.38|1535.38|1535.16|1533.16|0
1756998600000|2025-09-04 15:10:00|1537.23|1535.23|1534.01|1532.01|1537.46|1535.46|1532.15|1530.15|0
1756998900000|2025-09-04 15:15:00|1534.25|1532.25|1538.63|1536.63|1539.12|1537.12|1534.02|1532.02|0
1756999200000|2025-09-04 15:20:00|1538.39|1536.39|1538.93|1536.93|1540.77|1538.77|1537.53|1535.53|0
1756999500000|2025-09-04 15:25:00|1538.69|1536.69|1538.85|1536.85|1542.84|1540.84|1536.21|1534.21|0
1756999800000|2025-09-04 15:30:00|1538.61|1536.61|1540.6|1538.6|1541.5|1539.5|1538.27|1536.27|0
1757000100000|2025-09-04 15:35:00|1540.13|1538.13|1538.92|1536.92|1540.17|1538.17|1537.96|1535.96|0
1757000400000|2025-09-04 15:40:00|1539.4|1537.4|1539.55|1537.55|1541.89|1539.89|1538.48|1536.48|0
1757000700000|2025-09-04 15:45:00|1539.79|1537.79|1541.56|1539.56|1541.96|1539.96|1538.82|1536.82|0
1757001000000|2025-09-04 15:50:00|1541.8|1539.8|1542.9|1540.9|1543.1|1541.1|1540.54|1538.54|0
1757001300000|2025-09-04 15:55:00|1542.66|1540.66|1540.68|1538.68|1543.97|1541.97|1540.28|1538.28|0
1757001600000|2025-09-04 16:00:00|1540.92|1538.92|1541.87|1539.87|1542.33|1540.33|1540.26|1538.26|0
1757001900000|2025-09-04 16:05:00|1542.11|1540.11|1543.92|1541.92|1543.93|1541.93|1541.01|1539.01|0
1757002200000|2025-09-04 16:10:00|1543.68|1541.68|1543.03|1541.03|1544.32|1542.32|1542.56|1540.56|0
1757002500000|2025-09-04 16:15:00|1543.26|1541.26|1542.6|1540.6|1543.27|1541.27|1541.52|1539.52|0
1757002800000|2025-09-04 16:20:00|1542.83|1540.83|1540.11|1538.11|1543.66|1541.66|1540.11|1538.11|0
1757003100000|2025-09-04 16:25:00|1540.34|1538.34|1538.48|1536.48|1541.22|1539.22|1537.2|1535.2|0
1757003400000|2025-09-04 16:30:00|1538.51|1536.51|1539.09|1537.09|1540.38|1538.38|1538.04|1536.04|0
1757003700000|2025-09-04 16:35:00|1538.92|1536.92|1539.49|1537.49|1540.69|1538.69|1538.44|1536.44|0
1757004000000|2025-09-04 16:40:00|1539.68|1537.68|1538.46|1536.46|1539.68|1537.68|1537.46|1535.46|0
1757004300000|2025-09-04 16:45:00|1538.74|1536.74|1542.5|1540.5|1543.18|1541.18|1538.23|1536.23|0
1757004600000|2025-09-04 16:50:00|1542.18|1540.18|1542.28|1540.28|1542.82|1540.82|1540.88|1538.88|0
1757004900000|2025-09-04 16:55:00|1542.04|1540.04|1538.31|1536.31|1542.62|1540.62|1538.01|1536.01|0
1757005200000|2025-09-04 17:00:00|1538.54|1536.54|1543.88|1541.88|1543.88|1541.88|1538.31|1536.31|0
1757005500000|2025-09-04 17:05:00|1543.65|1541.65|1544.43|1542.43|1545.95|1543.95|1540.76|1538.76|0
1757005800000|2025-09-04 17:10:00|1544.66|1542.66|1542.75|1540.75|1544.9|1542.9|1542.2|1540.2|0
1757006100000|2025-09-04 17:15:00|1542.99|1540.99|1545.1|1543.1|1545.47|1543.47|1542.76|1540.76|0
1757006400000|2025-09-04 17:20:00|1544.86|1542.86|1546.16|1544.16|1547.3|1545.3|1544.72|1542.72|0
1757006700000|2025-09-04 17:25:00|1546.4|1544.4|1547.35|1545.35|1548.06|1546.06|1545.8|1543.8|0
1757007000000|2025-09-04 17:30:00|1547.59|1545.59|1544.99|1542.99|1547.83|1545.83|1544.68|1542.68|0
1757007300000|2025-09-04 17:35:00|1545.23|1543.23|1545.66|1543.66|1547.24|1545.24|1544.77|1542.77|0
1757007600000|2025-09-04 17:40:00|1545.43|1543.43|1546.96|1544.96|1547.57|1545.57|1545.43|1543.43|0
1757007900000|2025-09-04 17:45:00|1547.2|1545.2|1548.11|1546.11|1548.4|1546.4|1546.48|1544.48|0
1757008200000|2025-09-04 17:50:00|1548.14|1546.14|1551.73|1549.73|1552.86|1550.86|1547.9|1545.9|0
1757008500000|2025-09-04 17:55:00|1551.49|1549.49|1549.66|1547.66|1551.49|1549.49|1548.99|1546.99|0
1757008800000|2025-09-04 18:00:00|1549.89|1547.89|1551.14|1549.14|1552.21|1550.21|1549.89|1547.89|0
1757009100000|2025-09-04 18:05:00|1550.9|1548.9|1551.16|1549.16|1551.61|1549.61|1549.97|1547.97|0
1757009400000|2025-09-04 18:10:00|1551.4|1549.4|1552.71|1550.71|1552.78|1550.78|1551|1549|0
1757009700000|2025-09-04 18:15:00|1552.65|1550.65|1552.86|1550.86|1554.2|1552.2|1552.65|1550.65|0
1757010000000|2025-09-04 18:20:00|1552.92|1550.92|1552.26|1550.26|1552.92|1550.92|1551.23|1549.23|0
1757010300000|2025-09-04 18:25:00|1552.17|1550.17|1550.76|1548.76|1552.41|1550.41|1550.52|1548.52|0
1757010600000|2025-09-04 18:30:00|1550.99|1548.99|1552.82|1550.82|1553.32|1551.32|1549.54|1547.54|0
1757010900000|2025-09-04 18:35:00|1552.81|1550.81|1551.51|1549.51|1553.28|1551.28|1551.51|1549.51|0
1757011200000|2025-09-04 18:40:00|1551.84|1549.84|1551.09|1549.09|1553.38|1551.38|1551.09|1549.09|0
1757011500000|2025-09-04 18:45:00|1551.08|1549.08|1553.08|1551.08|1553.67|1551.67|1550.8|1548.8|0
1757011800000|2025-09-04 18:50:00|1553.32|1551.32|1554.1|1552.1|1554.98|1552.98|1553.32|1551.32|0
1757012100000|2025-09-04 18:55:00|1553.89|1551.89|1554.63|1552.63|1554.9|1552.9|1553.89|1551.89|0
1757012400000|2025-09-04 19:00:00|1554.86|1552.86|1555.27|1553.27|1555.94|1553.94|1553.5|1551.5|0
1757012700000|2025-09-04 19:05:00|1555.5|1553.5|1556.19|1554.19|1556.94|1554.94|1555.32|1553.32|0
1757013000000|2025-09-04 19:10:00|1555.96|1553.96|1559.76|1557.76|1560.02|1558.02|1555.43|1553.43|0
1757013300000|2025-09-04 19:15:00|1559.52|1557.52|1559.08|1557.08|1559.94|1557.94|1557.94|1555.94|0
1757013600000|2025-09-04 19:20:00|1559.32|1557.32|1559.43|1557.43|1560.39|1558.39|1558.71|1556.71|0
1757013900000|2025-09-04 19:25:00|1559.53|1557.53|1557.49|1555.49|1559.53|1557.53|1557.36|1555.36|0
1757014200000|2025-09-04 19:30:00|1557.32|1555.32|1557.18|1555.18|1557.58|1555.58|1556.23|1554.23|0
1757014500000|2025-09-04 19:35:00|1557.21|1555.21|1559.1|1557.1|1559.1|1557.1|1556.98|1554.98|0
1757014800000|2025-09-04 19:40:00|1558.94|1556.94|1560.52|1558.52|1561.39|1559.39|1555.89|1553.89|0
1757015100000|2025-09-04 19:45:00|1560.05|1558.05|1558.34|1556.34|1560.14|1558.14|1558.1|1556.1|0
1757015400000|2025-09-04 19:50:00|1559.28|1557.28|1564.1|1562.1|1564.1|1562.1|1558.31|1556.31|0
1757015700000|2025-09-04 19:55:00|1563.86|1561.86|1567.15|1565.15|1568.37|1566.37|1563.86|1561.86|0
1757016000000|2025-09-04 20:00:00|1566.95|1564.95|1567.47|1565.47|1567.87|1565.87|1564.88|1562.88|0
1757016300000|2025-09-04 20:05:00|1567.23|1565.23|1568.51|1566.51|1569.19|1567.19|1566.81|1564.81|0
1757016600000|2025-09-04 20:10:00|1568.27|1566.27|1566.83|1564.83|1571.52|1569.52|1566.19|1564.19|0
1757016900000|2025-09-04 20:15:00|1567.07|1565.07|1568.87|1566.87|1572.42|1570.42|1564.29|1562.29|0
1757017200000|2025-09-04 20:20:00|1568.89|1566.89|1569.04|1567.04|1569.23|1567.23|1567.77|1565.77|0
1757017500000|2025-09-04 20:25:00|1568.84|1566.84|1570.17|1568.17|1570.67|1568.67|1568.46|1566.46|0
1757017800000|2025-09-04 20:30:00|1570.27|1568.27|1570.1|1568.1|1570.35|1568.35|1569.37|1567.37|0
1757018100000|2025-09-04 20:35:00|1570.34|1568.34|1571.05|1569.05|1571.11|1569.11|1570.1|1568.1|0
1757018400000|2025-09-04 20:40:00|1571|1569|1570.5|1568.5|1571.07|1569.07|1570.23|1568.23|0
1757018700000|2025-09-04 20:45:00|1570.36|1568.36|1570.95|1568.95|1571.09|1569.09|1570.12|1568.12|0
1757019000000|2025-09-04 20:50:00|1570.9|1568.9|1570.47|1568.47|1571.56|1569.56|1570.42|1568.42|0
1757019300000|2025-09-04 20:55:00|1570.52|1568.52|1569.46|1566.66|1571.39|1568.59|1569.02|1566.22|0
1757019600000|2025-09-04 21:00:00|1569.48|1566.68|1569.48|1566.68|1570.52|1567.72|1569.48|1566.68|0
1757019900000|2025-09-04 21:05:00|1569.65|1566.85|1570.52|1567.72|1570.94|1568.14|1569.48|1566.68|0
1757020200000|2025-09-04 21:10:00|1570.42|1567.62|1570.52|1567.72|1571.12|1568.32|1570.25|1567.45|0
1757020500000|2025-09-04 21:15:00|1570.55|1567.75|1571.21|1568.41|1571.29|1568.49|1570.55|1567.75|0
1757020800000|2025-09-04 21:20:00|1571.07|1568.27|1571.94|1569.14|1571.94|1569.14|1571.07|1568.27|0
1757021100000|2025-09-04 21:25:00|1571.98|1569.18|1572.49|1569.69|1572.49|1569.69|1571.46|1568.66|0
1757021400000|2025-09-04 21:30:00|1572.14|1569.34|1572.19|1569.39|1572.45|1569.65|1572.14|1569.34|0
1757021700000|2025-09-04 21:35:00|1572.14|1569.34|1572.19|1569.39|1572.4|1569.6|1571.85|1569.05|0
1757022000000|2025-09-04 21:40:00|1572.57|1569.77|1571.98|1569.18|1572.57|1569.77|1571.94|1569.14|0
1757022300000|2025-09-04 21:45:00|1572.13|1569.33|1571.29|1568.49|1572.13|1569.33|1571.05|1568.25|0
1757022600000|2025-09-04 21:50:00|1571.32|1568.52|1571.93|1569.13|1571.93|1569.13|1571.24|1568.44|0
1757022900000|2025-09-04 21:55:00|1572.08|1569.28|1571.96|1569.16|1572.62|1569.82|1571.74|1568.94|0
1757023200000|2025-09-04 22:00:00|1572.11|1569.31|1572.68|1569.88|1573.39|1570.59|1569.84|1567.04|0
1757023500000|2025-09-04 22:05:00|1572.45|1569.65|1572.21|1569.41|1573.87|1571.07|1571.74|1568.94|0
1757023800000|2025-09-04 22:10:00|1572.45|1569.65|1571.97|1569.17|1572.45|1569.65|1571.74|1568.94|0
1757024100000|2025-09-04 22:15:00|1572.09|1569.29|1572.92|1570.12|1573.87|1571.07|1571.97|1569.17|0
1757024400000|2025-09-04 22:20:00|1572.68|1569.88|1572.21|1569.41|1572.92|1570.12|1572.21|1569.41|0
1757024700000|2025-09-04 22:25:00|1572.44|1569.64|1571.26|1568.46|1572.68|1569.88|1571.26|1568.46|0
1757025000000|2025-09-04 22:30:00|1571.02|1568.22|1571.02|1568.22|1571.5|1568.7|1570.55|1567.75|0
1757025300000|2025-09-04 22:35:00|1570.79|1567.99|1571.73|1568.93|1571.73|1568.93|1570.31|1567.51|0
1757025600000|2025-09-04 22:40:00|1571.61|1568.81|1571.26|1568.46|1571.73|1568.93|1570.78|1567.98|0
1757025900000|2025-09-04 22:45:00|1571.02|1568.22|1572.44|1569.64|1572.68|1569.88|1571.02|1568.22|0
1757026200000|2025-09-04 22:50:00|1572.55|1569.75|1571.96|1569.16|1572.55|1569.75|1571.73|1568.93|0
1757026500000|2025-09-04 22:55:00|1572.2|1569.4|1572.67|1569.87|1573.26|1570.46|1572.2|1569.4|0
1757026800000|2025-09-04 23:00:00|1572.91|1570.11|1572.44|1569.64|1573.38|1570.58|1572.2|1569.4|0
1757027100000|2025-09-04 23:05:00|1572.67|1569.87|1573.38|1570.58|1573.62|1570.82|1572.67|1569.87|0
1757027400000|2025-09-04 23:10:00|1573.5|1570.7|1573.62|1570.82|1573.62|1570.82|1572.67|1569.87|0
1757027700000|2025-09-04 23:15:00|1573.38|1570.58|1572.91|1570.11|1573.62|1570.82|1572.43|1569.63|0
1757028000000|2025-09-04 23:20:00|1572.78|1569.98|1572.91|1570.11|1572.91|1570.11|1572.67|1569.87|0
1757028300000|2025-09-04 23:25:00|1572.78|1569.98|1573.14|1570.34|1573.73|1570.93|1572.78|1569.98|0
1757028600000|2025-09-04 23:30:00|1573.38|1570.58|1572.67|1569.87|1573.62|1570.82|1572.55|1569.75|0
1757028900000|2025-09-04 23:35:00|1572.43|1569.63|1572.31|1569.51|1572.9|1570.1|1571.72|1568.92|0
1757029200000|2025-09-04 23:40:00|1572.43|1569.63|1571.72|1568.92|1572.43|1569.63|1571.72|1568.92|0
1757029500000|2025-09-04 23:45:00|1571.48|1568.68|1572.31|1569.51|1572.67|1569.87|1571.48|1568.68|0
1757029800000|2025-09-04 23:50:00|1572.43|1569.63|1573.37|1570.57|1573.37|1570.57|1571.95|1569.15|0
1757030100000|2025-09-04 23:55:00|1573.14|1570.34|1571.95|1569.15|1573.37|1570.57|1571.95|1569.15|0
1757030400000|2025-09-05 00:00:00|1572.19|1569.39|1571.48|1568.68|1572.9|1570.1|1571.48|1568.68|0
1757030700000|2025-09-05 00:05:00|1571.72|1568.92|1574.32|1571.52|1574.56|1571.76|1571.01|1568.21|0
1757031000000|2025-09-05 00:10:00|1574.43|1571.63|1574.79|1571.99|1574.79|1571.99|1573.61|1570.81|0
1757031300000|2025-09-05 00:15:00|1574.55|1571.75|1575.57|1573.57|1576.44|1574.44|1574.55|1571.75|0
1757031600000|2025-09-05 00:20:00|1575.63|1573.63|1574.14|1572.14|1575.63|1573.63|1573.3|1571.3|0
1757031900000|2025-09-05 00:25:00|1574.7|1572.7|1575.7|1573.7|1575.9|1573.9|1574.7|1572.7|0
1757032200000|2025-09-05 00:30:00|1575.59|1573.59|1575.02|1573.02|1575.83|1573.83|1574.45|1572.45|0
1757032500000|2025-09-05 00:35:00|1575.26|1573.26|1574.92|1572.92|1575.32|1573.32|1574.75|1572.75|0
1757032800000|2025-09-05 00:40:00|1574.68|1572.68|1574.79|1572.79|1575.61|1573.61|1574.4|1572.4|0
1757033100000|2025-09-05 00:45:00|1575.03|1573.03|1574.37|1572.37|1575.03|1573.03|1574.12|1572.12|0
1757033400000|2025-09-05 00:50:00|1574.25|1572.25|1574.92|1572.92|1574.92|1572.92|1573.84|1571.84|0
1757033700000|2025-09-05 00:55:00|1575.15|1573.15|1575.6|1573.6|1575.95|1573.95|1574.43|1572.43|0
1757034000000|2025-09-05 01:00:00|1575.62|1573.62|1575.31|1573.31|1575.9|1573.9|1574.89|1572.89|0
1757034300000|2025-09-05 01:05:00|1575.43|1573.43|1575.39|1573.39|1575.8|1573.8|1575.06|1573.06|0
1757034600000|2025-09-05 01:10:00|1575.69|1573.69|1575.65|1573.65|1575.93|1573.93|1575.18|1573.18|0
1757034900000|2025-09-05 01:15:00|1575.88|1573.88|1575.54|1573.54|1576.81|1574.81|1575.14|1573.14|0
1757035200000|2025-09-05 01:20:00|1575.78|1573.78|1576.25|1574.25|1576.69|1574.69|1575.5|1573.5|0
1757035500000|2025-09-05 01:25:00|1576.02|1574.02|1575.73|1573.73|1576.33|1574.33|1575.72|1573.72|0
1757035800000|2025-09-05 01:30:00|1575.49|1573.49|1575.39|1573.39|1575.73|1573.73|1574.9|1572.9|0
1757036100000|2025-09-05 01:35:00|1575.16|1573.16|1575.32|1573.32|1575.63|1573.63|1574.98|1572.98|0
1757036400000|2025-09-05 01:40:00|1575.2|1573.2|1574.84|1572.84|1575.31|1573.31|1574.49|1572.49|0
1757036700000|2025-09-05 01:45:00|1574.96|1572.96|1574.55|1572.55|1575.08|1573.08|1574.38|1572.38|0
1757037000000|2025-09-05 01:50:00|1574.46|1572.46|1575.31|1573.31|1575.31|1573.31|1574.14|1572.14|0
1757037300000|2025-09-05 01:55:00|1575.2|1573.2|1575.94|1573.94|1575.97|1573.97|1575.2|1573.2|0
1757037600000|2025-09-05 02:00:00|1575.84|1573.84|1575.7|1573.7|1576.14|1574.14|1575.25|1573.25|0
1757037900000|2025-09-05 02:05:00|1575.82|1573.82|1575.26|1573.26|1575.95|1573.95|1574.95|1572.95|0
1757038200000|2025-09-05 02:10:00|1575.1|1573.1|1574.36|1572.36|1575.33|1573.33|1574.36|1572.36|0
1757038500000|2025-09-05 02:15:00|1574.56|1572.56|1574.87|1572.87|1575.03|1573.03|1574.4|1572.4|0
1757038800000|2025-09-05 02:20:00|1575.03|1573.03|1575.57|1573.57|1575.71|1573.71|1574.76|1572.76|0
1757039100000|2025-09-05 02:25:00|1575.38|1573.38|1574.39|1572.39|1575.38|1573.38|1574.08|1572.08|0
1757039400000|2025-09-05 02:30:00|1574.17|1572.17|1574.75|1572.75|1575.09|1573.09|1573.48|1571.48|0
1757039700000|2025-09-05 02:35:00|1574.83|1572.83|1575.53|1573.53|1575.77|1573.77|1574.7|1572.7|0
1757040000000|2025-09-05 02:40:00|1575.64|1573.64|1576.34|1574.34|1576.52|1574.52|1575.53|1573.53|0
1757040300000|2025-09-05 02:45:00|1576.37|1574.37|1576.54|1574.54|1577.07|1575.07|1576.04|1574.04|0
1757040600000|2025-09-05 02:50:00|1576.49|1574.49|1576.39|1574.39|1576.69|1574.69|1576.04|1574.04|0
1757040900000|2025-09-05 02:55:00|1576.67|1574.67|1575.84|1573.84|1576.67|1574.67|1575.46|1573.46|0
1757041200000|2025-09-05 03:00:00|1575.72|1573.72|1574.81|1572.81|1575.84|1573.84|1574.42|1572.42|0
1757041500000|2025-09-05 03:05:00|1575.05|1573.05|1574.95|1572.95|1575.14|1573.14|1574.72|1572.72|0
1757041800000|2025-09-05 03:10:00|1574.71|1572.71|1574.48|1572.48|1575.24|1573.24|1573.77|1571.77|0
1757042100000|2025-09-05 03:15:00|1574.52|1572.52|1574.37|1572.37|1575.23|1573.23|1573.98|1571.98|0
1757042400000|2025-09-05 03:20:00|1574.25|1572.25|1574.25|1572.25|1574.68|1572.68|1574.12|1572.12|0
1757042700000|2025-09-05 03:25:00|1574.88|1572.88|1574.57|1572.57|1574.88|1572.88|1574.19|1572.19|0
1757043000000|2025-09-05 03:30:00|1574.81|1572.81|1574.5|1572.5|1575.43|1573.43|1574.13|1572.13|0
1757043300000|2025-09-05 03:35:00|1574.4|1572.4|1574.87|1572.87|1575.43|1573.43|1574.18|1572.18|0
1757043600000|2025-09-05 03:40:00|1575.05|1573.05|1575.73|1573.73|1576.08|1574.08|1574.87|1572.87|0
1757043900000|2025-09-05 03:45:00|1575.8|1573.8|1575.28|1573.28|1575.92|1573.92|1575.28|1573.28|0
1757044200000|2025-09-05 03:50:00|1575.52|1573.52|1575.41|1573.41|1575.72|1573.72|1575.09|1573.09|0
1757044500000|2025-09-05 03:55:00|1575.34|1573.34|1575.98|1573.98|1576.37|1574.37|1575.2|1573.2|0
1757044800000|2025-09-05 04:00:00|1576.22|1574.22|1576.27|1574.27|1576.32|1574.32|1575.7|1573.7|0
1757045100000|2025-09-05 04:05:00|1576.38|1574.38|1576.91|1574.91|1577.19|1575.19|1576|1574|0
1757045400000|2025-09-05 04:10:00|1577.02|1575.02|1577.93|1575.93|1578.39|1576.39|1577.02|1575.02|0
1757045700000|2025-09-05 04:15:00|1577.61|1575.61|1577.57|1575.57|1577.77|1575.77|1577.29|1575.29|0
1757046000000|2025-09-05 04:20:00|1577.69|1575.69|1577.87|1575.87|1577.87|1575.87|1577.3|1575.3|0
1757046300000|2025-09-05 04:25:00|1577.64|1575.64|1577.28|1575.28|1577.87|1575.87|1577.02|1575.02|0
1757046600000|2025-09-05 04:30:00|1577.11|1575.11|1577.48|1575.48|1577.48|1575.48|1576.88|1574.88|0
1757046900000|2025-09-05 04:35:00|1577.4|1575.4|1577.7|1575.7|1578.08|1576.08|1577.11|1575.11|0
1757047200000|2025-09-05 04:40:00|1577.42|1575.42|1577.27|1575.27|1577.9|1575.9|1576.94|1574.94|0
1757047500000|2025-09-05 04:45:00|1577.16|1575.16|1576.98|1574.98|1577.19|1575.19|1576.74|1574.74|0
1757047800000|2025-09-05 04:50:00|1576.72|1574.72|1577.03|1575.03|1577.34|1575.34|1576.72|1574.72|0
1757048100000|2025-09-05 04:55:00|1577|1575|1577.23|1575.23|1577.23|1575.23|1576.62|1574.62|0
1757048400000|2025-09-05 05:00:00|1577.51|1575.51|1575.65|1573.65|1577.51|1575.51|1575.51|1573.51|0
1757048700000|2025-09-05 05:05:00|1575.51|1573.51|1576.66|1574.66|1577.17|1575.17|1575.51|1573.51|0
1757049000000|2025-09-05 05:10:00|1576.71|1574.71|1576.71|1574.71|1576.94|1574.94|1575.88|1573.88|0
1757049300000|2025-09-05 05:15:00|1576.95|1574.95|1578.1|1576.1|1578.1|1576.1|1576.71|1574.71|0
1757049600000|2025-09-05 05:20:00|1577.87|1575.87|1577.79|1575.79|1578.18|1576.18|1577.42|1575.42|0
1757049900000|2025-09-05 05:25:00|1577.69|1575.69|1577.46|1575.46|1577.91|1575.91|1577.1|1575.1|0
1757050200000|2025-09-05 05:30:00|1577.58|1575.58|1579.38|1577.38|1579.4|1577.4|1577.46|1575.46|0
1757050500000|2025-09-05 05:35:00|1579.18|1577.18|1580.42|1578.42|1582.11|1580.11|1579.18|1577.18|0
1757050800000|2025-09-05 05:40:00|1580.37|1578.37|1581.66|1579.66|1581.91|1579.91|1579.68|1577.68|0
1757051100000|2025-09-05 05:45:00|1581.43|1579.43|1581.22|1579.22|1581.43|1579.43|1579.82|1577.82|0
1757051400000|2025-09-05 05:50:00|1581.34|1579.34|1581.15|1579.15|1581.82|1579.82|1580.3|1578.3|0
1757051700000|2025-09-05 05:55:00|1581.39|1579.39|1580.66|1578.66|1581.54|1579.54|1580.66|1578.66|0
1757052000000|2025-09-05 06:00:00|1580.75|1578.75|1583.2|1581.2|1583.2|1581.2|1579.77|1577.77|0
1757052300000|2025-09-05 06:05:00|1583.32|1581.32|1583.77|1581.77|1583.77|1581.77|1582.09|1580.09|0
1757052600000|2025-09-05 06:10:00|1583.99|1581.99|1582.29|1580.29|1583.99|1581.99|1581.77|1579.77|0
1757052900000|2025-09-05 06:15:00|1582.06|1580.06|1584.3|1582.3|1584.54|1582.54|1582.06|1580.06|0
1757053200000|2025-09-05 06:20:00|1584.38|1582.38|1584.3|1582.3|1585|1583|1584.07|1582.07|0
1757053500000|2025-09-05 06:25:00|1584.06|1582.06|1585.29|1583.29|1585.79|1583.79|1584.06|1582.06|0
1757053800000|2025-09-05 06:30:00|1585.16|1583.16|1583.9|1581.9|1585.63|1583.63|1583.9|1581.9|0
1757054100000|2025-09-05 06:35:00|1584.23|1582.23|1583.51|1581.51|1584.53|1582.53|1583.22|1581.22|0
1757054400000|2025-09-05 06:40:00|1583.67|1581.67|1582.09|1580.09|1583.81|1581.81|1581.8|1579.8|0
1757054700000|2025-09-05 06:45:00|1582.23|1580.23|1582.18|1580.18|1582.85|1580.85|1581.63|1579.63|0
1757055000000|2025-09-05 06:50:00|1582.06|1580.06|1581.73|1579.73|1583.32|1581.32|1581.73|1579.73|0
1757055300000|2025-09-05 06:55:00|1582.07|1580.07|1582.3|1580.3|1583.14|1581.14|1581.66|1579.66|0
1757055600000|2025-09-05 07:00:00|1582.18|1580.18|1578.7|1576.7|1583.33|1581.33|1578.7|1576.7|0
1757055900000|2025-09-05 07:05:00|1578.94|1576.94|1577.93|1575.93|1579.98|1577.98|1576.71|1574.71|0
1757056200000|2025-09-05 07:10:00|1577.67|1575.67|1578.33|1576.33|1579.15|1577.15|1577.16|1575.16|0
1757056500000|2025-09-05 07:15:00|1578.51|1576.51|1577.92|1575.92|1578.86|1576.86|1577.42|1575.42|0
1757056800000|2025-09-05 07:20:00|1577.68|1575.68|1577.25|1575.25|1578.02|1576.02|1576.84|1574.84|0
1757057100000|2025-09-05 07:25:00|1577.62|1575.62|1576.62|1574.62|1577.8|1575.8|1576.56|1574.56|0
1757057400000|2025-09-05 07:30:00|1576.85|1574.85|1576.66|1574.66|1577.56|1575.56|1575.18|1573.18|0
1757057700000|2025-09-05 07:35:00|1576.62|1574.62|1578.2|1576.2|1578.88|1576.88|1576.37|1574.37|0
1757058000000|2025-09-05 07:40:00|1578.32|1576.32|1579.42|1577.42|1580.42|1578.42|1577.78|1575.78|0
1757058300000|2025-09-05 07:45:00|1579.18|1577.18|1577.47|1575.47|1579.42|1577.42|1576.78|1574.78|0
1757058600000|2025-09-05 07:50:00|1577.72|1575.72|1577.92|1575.92|1578.43|1576.43|1577.04|1575.04|0
1757058900000|2025-09-05 07:55:00|1577.95|1575.95|1577.77|1575.77|1578.72|1576.72|1577.77|1575.77|0
1757059200000|2025-09-05 08:00:00|1577.53|1575.53|1576.71|1574.71|1578|1576|1576.52|1574.52|0
1757059500000|2025-09-05 08:05:00|1576.95|1574.95|1578.39|1576.39|1578.43|1576.43|1576.71|1574.71|0
1757059800000|2025-09-05 08:10:00|1578.16|1576.16|1578.93|1576.93|1578.96|1576.96|1577.3|1575.3|0
1757060100000|2025-09-05 08:15:00|1578.69|1576.69|1578.8|1576.8|1580.2|1578.2|1578.43|1576.43|0
1757060400000|2025-09-05 08:20:00|1578.92|1576.92|1579.11|1577.11|1579.11|1577.11|1578.3|1576.3|0
1757060700000|2025-09-05 08:25:00|1578.64|1576.64|1579.88|1577.88|1580.34|1578.34|1578.48|1576.48|0
1757061000000|2025-09-05 08:30:00|1580|1578|1580.68|1578.68|1580.68|1578.68|1579.49|1577.49|0
1757061300000|2025-09-05 08:35:00|1580.44|1578.44|1580.92|1578.92|1582.2|1580.2|1580.44|1578.44|0
1757061600000|2025-09-05 08:40:00|1580.68|1578.68|1581.07|1579.07|1581.48|1579.48|1579.85|1577.85|0
1757061900000|2025-09-05 08:45:00|1580.83|1578.83|1579.75|1577.75|1580.97|1578.97|1579.6|1577.6|0
1757062200000|2025-09-05 08:50:00|1579.85|1577.85|1579.59|1577.59|1579.88|1577.88|1579.15|1577.15|0
1757062500000|2025-09-05 08:55:00|1579.64|1577.64|1580.91|1578.91|1581.24|1579.24|1579.64|1577.64|0
1757062800000|2025-09-05 09:00:00|1581.14|1579.14|1580.58|1578.58|1581.68|1579.68|1580.15|1578.15|0
1757063100000|2025-09-05 09:05:00|1580.71|1578.71|1580.55|1578.55|1581.37|1579.37|1580.29|1578.29|0
1757063400000|2025-09-05 09:10:00|1580.32|1578.32|1580.31|1578.31|1580.64|1578.64|1579.71|1577.71|0
1757063700000|2025-09-05 09:15:00|1580.55|1578.55|1580.23|1578.23|1580.59|1578.59|1580.04|1578.04|0
1757064000000|2025-09-05 09:20:00|1580.45|1578.45|1579.97|1577.97|1580.45|1578.45|1579.68|1577.68|0
1757064300000|2025-09-05 09:25:00|1580.09|1578.09|1579.53|1577.53|1580.94|1578.94|1579.29|1577.29|0
1757064600000|2025-09-05 09:30:00|1579.29|1577.29|1579.13|1577.13|1580.46|1578.46|1579.13|1577.13|0
1757064900000|2025-09-05 09:35:00|1579.37|1577.37|1579.27|1577.27|1580.18|1578.18|1578.97|1576.97|0
1757065200000|2025-09-05 09:40:00|1579.48|1577.48|1579.71|1577.71|1579.79|1577.79|1578.56|1576.56|0
1757065500000|2025-09-05 09:45:00|1579.73|1577.73|1579.65|1577.65|1580.01|1578.01|1579.22|1577.22|0
1757065800000|2025-09-05 09:50:00|1579.41|1577.41|1579.62|1577.62|1580.13|1578.13|1579.26|1577.26|0
1757066100000|2025-09-05 09:55:00|1579.6|1577.6|1578.69|1576.69|1579.66|1577.66|1578.42|1576.42|0
1757066400000|2025-09-05 10:00:00|1578.45|1576.45|1578.38|1576.38|1579.23|1577.23|1578.07|1576.07|0
1757066700000|2025-09-05 10:05:00|1578.27|1576.27|1577.59|1575.59|1578.36|1576.36|1577.25|1575.25|0
1757067000000|2025-09-05 10:10:00|1577.94|1575.94|1579.23|1577.23|1579.54|1577.54|1577.55|1575.55|0
1757067300000|2025-09-05 10:15:00|1579.13|1577.13|1579.21|1577.21|1579.37|1577.37|1578.63|1576.63|0
1757067600000|2025-09-05 10:20:00|1578.97|1576.97|1579.23|1577.23|1579.67|1577.67|1578.62|1576.62|0
1757067900000|2025-09-05 10:25:00|1579.46|1577.46|1579.52|1577.52|1579.97|1577.97|1579.15|1577.15|0
1757068200000|2025-09-05 10:30:00|1579.76|1577.76|1579.63|1577.63|1579.88|1577.88|1579.07|1577.07|0
1757068500000|2025-09-05 10:35:00|1579.61|1577.61|1579.84|1577.84|1580.03|1578.03|1579.06|1577.06|0
1757068800000|2025-09-05 10:40:00|1580.09|1578.09|1580.45|1578.45|1580.48|1578.48|1579.81|1577.81|0
1757069100000|2025-09-05 10:45:00|1580.22|1578.22|1580.51|1578.51|1580.61|1578.61|1579.67|1577.67|0
1757069400000|2025-09-05 10:50:00|1580.27|1578.27|1580.06|1578.06|1580.71|1578.71|1579.95|1577.95|0
1757069700000|2025-09-05 10:55:00|1580.19|1578.19|1578.35|1576.35|1580.23|1578.23|1578.11|1576.11|0
1757070000000|2025-09-05 11:00:00|1578.11|1576.11|1579.58|1577.58|1579.99|1577.99|1578.11|1576.11|0
1757070300000|2025-09-05 11:05:00|1579.6|1577.6|1579.46|1577.46|1579.77|1577.77|1578.94|1576.94|0
1757070600000|2025-09-05 11:10:00|1579.11|1577.11|1580.55|1578.55|1580.55|1578.55|1579.06|1577.06|0
1757070900000|2025-09-05 11:15:00|1580.79|1578.79|1580|1578|1580.79|1578.79|1579.71|1577.71|0
1757071200000|2025-09-05 11:20:00|1580.23|1578.23|1581.32|1579.32|1581.42|1579.42|1579.81|1577.81|0
1757071500000|2025-09-05 11:25:00|1581.08|1579.08|1580.47|1578.47|1581.32|1579.32|1580.07|1578.07|0
1757071800000|2025-09-05 11:30:00|1580.23|1578.23|1578.92|1576.92|1580.55|1578.55|1578.17|1576.17|0
1757072100000|2025-09-05 11:35:00|1578.68|1576.68|1578.55|1576.55|1579.48|1577.48|1578.29|1576.29|0
1757072400000|2025-09-05 11:40:00|1578.19|1576.19|1577.43|1575.43|1578.19|1576.19|1576.81|1574.81|0
1757072700000|2025-09-05 11:45:00|1577.67|1575.67|1576.85|1574.85|1578.17|1576.17|1576.72|1574.72|0
1757073000000|2025-09-05 11:50:00|1576.61|1574.61|1577.09|1575.09|1578.43|1576.43|1576.03|1574.03|0
1757073300000|2025-09-05 11:55:00|1576.85|1574.85|1573.43|1571.43|1576.85|1574.85|1573.19|1571.19|0
1757073600000|2025-09-05 12:00:00|1574.38|1572.38|1575.49|1573.49|1576.39|1574.39|1572.12|1570.12|0
1757073900000|2025-09-05 12:05:00|1575.34|1573.34|1573.81|1571.81|1576.55|1574.55|1572.4|1570.4|0
1757074200000|2025-09-05 12:10:00|1574.29|1572.29|1573.27|1571.27|1574.29|1572.29|1571.79|1569.79|0
1757074500000|2025-09-05 12:15:00|1573.12|1571.12|1573.41|1571.41|1575.13|1573.13|1572.46|1570.46|0
1757074800000|2025-09-05 12:20:00|1573.53|1571.53|1570.25|1568.25|1573.53|1571.53|1570.04|1568.04|0
1757075100000|2025-09-05 12:25:00|1570.74|1568.74|1570.04|1568.04|1574.25|1572.25|1569.35|1567.35|0
1757075400000|2025-09-05 12:30:00|1570.75|1568.75|1582.13|1580.13|1583.16|1581.16|1560.13|1558.13|0
1757075700000|2025-09-05 12:35:00|1583.19|1581.19|1580.07|1578.07|1586.99|1584.99|1578.94|1576.94|0
1757076000000|2025-09-05 12:40:00|1580.3|1578.3|1582.29|1580.29|1582.45|1580.45|1574.92|1572.92|0
1757076300000|2025-09-05 12:45:00|1582.76|1580.76|1585.71|1583.71|1585.71|1583.71|1580.73|1578.73|0
1757076600000|2025-09-05 12:50:00|1585.47|1583.47|1589.03|1587.03|1589.86|1587.86|1584.99|1582.99|0
1757076900000|2025-09-05 12:55:00|1588.79|1586.79|1590.39|1588.39|1590.76|1588.76|1587.17|1585.17|0
1757077200000|2025-09-05 13:00:00|1590.47|1588.47|1592.89|1590.89|1593.95|1591.95|1589.57|1587.57|0
1757077500000|2025-09-05 13:05:00|1592.84|1590.84|1591.73|1589.73|1595.76|1593.76|1591.67|1589.67|0
1757077800000|2025-09-05 13:10:00|1591.75|1589.75|1592.13|1590.13|1592.86|1590.86|1590.28|1588.28|0
1757078100000|2025-09-05 13:15:00|1592.36|1590.36|1593.51|1591.51|1594.16|1592.16|1589.76|1587.76|0
1757078400000|2025-09-05 13:20:00|1593.81|1591.81|1590.89|1588.89|1594.05|1592.05|1590.15|1588.15|0
1757078700000|2025-09-05 13:25:00|1590.11|1588.11|1589.81|1587.81|1590.35|1588.35|1589.57|1587.57|0
1757079000000|2025-09-05 13:30:00|1593.42|1591.42|1589.74|1587.74|1595.4|1593.4|1588.8|1586.8|0
1757079300000|2025-09-05 13:35:00|1590.28|1588.28|1590.25|1588.25|1592.64|1590.64|1587.04|1585.04|0
1757079600000|2025-09-05 13:40:00|1589.29|1587.29|1594.53|1592.53|1594.7|1592.7|1587.78|1585.78|0
1757079900000|2025-09-05 13:45:00|1595.24|1593.24|1594.92|1592.92|1595.78|1593.78|1585.78|1583.78|0
1757080200000|2025-09-05 13:50:00|1595.15|1593.15|1587.09|1585.09|1595.15|1593.15|1583.4|1581.4|0
1757080500000|2025-09-05 13:55:00|1587.33|1585.33|1585.21|1583.21|1587.33|1585.33|1579.62|1577.62|0
1757080800000|2025-09-05 14:00:00|1584.98|1582.98|1579.44|1577.44|1584.98|1582.98|1573.85|1571.85|0
1757081100000|2025-09-05 14:05:00|1579.68|1577.68|1572.98|1570.98|1579.68|1577.68|1571.35|1569.35|0
1757081400000|2025-09-05 14:10:00|1573.21|1571.21|1565.17|1563.17|1573.92|1571.92|1564.67|1562.67|0
1757081700000|2025-09-05 14:15:00|1564.93|1562.93|1551.44|1549.44|1565.6|1563.6|1551.2|1549.2|0
1757082000000|2025-09-05 14:20:00|1552.62|1550.62|1544.99|1542.99|1558.44|1556.44|1544.44|1542.44|0
1757082300000|2025-09-05 14:25:00|1545.7|1543.7|1542.45|1540.45|1547.96|1545.96|1537.6|1535.6|0
1757082600000|2025-09-05 14:30:00|1541.75|1539.75|1538.02|1536.02|1542.73|1540.73|1535.97|1533.97|0
1757082900000|2025-09-05 14:35:00|1538.5|1536.5|1530.58|1528.58|1539.68|1537.68|1529.15|1527.15|0
1757083200000|2025-09-05 14:40:00|1530.82|1528.82|1528.7|1526.7|1536.54|1534.54|1526.76|1524.76|0
1757083500000|2025-09-05 14:45:00|1528.46|1526.46|1524.6|1522.6|1528.46|1526.46|1522.12|1520.12|0
1757083800000|2025-09-05 14:50:00|1524.37|1522.37|1534.86|1532.86|1534.91|1532.91|1519.79|1517.79|0
1757084100000|2025-09-05 14:55:00|1534.39|1532.39|1519.09|1517.09|1536.05|1534.05|1518.62|1516.62|0
1757084400000|2025-09-05 15:00:00|1519.33|1517.33|1520.19|1518.19|1521.93|1519.93|1513.17|1511.17|0
1757084700000|2025-09-05 15:05:00|1519.96|1517.96|1517.81|1515.81|1524.33|1522.33|1516.2|1514.2|0
1757085000000|2025-09-05 15:10:00|1517.58|1515.58|1525.83|1523.83|1525.83|1523.83|1511.92|1509.92|0
1757085300000|2025-09-05 15:15:00|1525.55|1523.55|1526.17|1524.17|1529.38|1527.38|1523.81|1521.81|0
1757085600000|2025-09-05 15:20:00|1526.16|1524.16|1533.6|1531.6|1533.94|1531.94|1524.98|1522.98|0
1757085900000|2025-09-05 15:25:00|1533.37|1531.37|1538.58|1536.58|1538.82|1536.82|1529.28|1527.28|0
1757086200000|2025-09-05 15:30:00|1538.82|1536.82|1534.95|1532.95|1539.76|1537.76|1532.86|1530.86|0
1757086500000|2025-09-05 15:35:00|1535.38|1533.38|1539.44|1537.44|1541.88|1539.88|1535.38|1533.38|0
1757086800000|2025-09-05 15:40:00|1539.2|1537.2|1542.69|1540.69|1544.75|1542.75|1538.59|1536.59|0
1757087100000|2025-09-05 15:45:00|1542.91|1540.91|1540.48|1538.48|1542.91|1540.91|1534.41|1532.41|0
1757087400000|2025-09-05 15:50:00|1540.95|1538.95|1535.39|1533.39|1540.95|1538.95|1533.29|1531.29|0
1757087700000|2025-09-05 15:55:00|1535.86|1533.86|1533.04|1531.04|1538.82|1536.82|1530.64|1528.64|0
1757088000000|2025-09-05 16:00:00|1533.75|1531.75|1533.94|1531.94|1536.88|1534.88|1530.99|1528.99|0
1757088300000|2025-09-05 16:05:00|1533.11|1531.11|1536.86|1534.86|1536.91|1534.91|1530.88|1528.88|0
1757088600000|2025-09-05 16:10:00|1536.99|1534.99|1541.91|1539.91|1542.87|1540.87|1536.99|1534.99|0
1757088900000|2025-09-05 16:15:00|1542.08|1540.08|1539.15|1537.15|1542.78|1540.78|1535.43|1533.43|0
1757089200000|2025-09-05 16:20:00|1539.38|1537.38|1538.33|1536.33|1540.69|1538.69|1531.74|1529.74|0
1757089500000|2025-09-05 16:25:00|1538.56|1536.56|1533.45|1531.45|1538.56|1536.56|1532.69|1530.69|0
1757089800000|2025-09-05 16:30:00|1534.15|1532.15|1531.19|1529.19|1535.79|1533.79|1530.72|1528.72|0
1757090100000|2025-09-05 16:35:00|1530.95|1528.95|1531.59|1529.59|1533.43|1531.43|1529.01|1527.01|0
1757090400000|2025-09-05 16:40:00|1530.64|1528.64|1537.8|1535.8|1537.83|1535.83|1530.64|1528.64|0
1757090700000|2025-09-05 16:45:00|1537.33|1535.33|1532.81|1530.81|1539.89|1537.89|1531.95|1529.95|0
1757091000000|2025-09-05 16:50:00|1533.28|1531.28|1534.45|1532.45|1535|1533|1531.16|1529.16|0
1757091300000|2025-09-05 16:55:00|1534.21|1532.21|1540.69|1538.69|1540.71|1538.71|1531.05|1529.05|0
1757091600000|2025-09-05 17:00:00|1540.46|1538.46|1533.28|1531.28|1540.46|1538.46|1532.97|1530.97|0
1757091900000|2025-09-05 17:05:00|1533.51|1531.51|1535.61|1533.61|1536.6|1534.6|1530.25|1528.25|0
1757092200000|2025-09-05 17:10:00|1535.85|1533.85|1538.51|1536.51|1539.26|1537.26|1535.09|1533.09|0
1757092500000|2025-09-05 17:15:00|1538.74|1536.74|1538.1|1536.1|1540.9|1538.9|1536.19|1534.19|0
1757092800000|2025-09-05 17:20:00|1537.87|1535.87|1540.08|1538.08|1541.48|1539.48|1537.02|1535.02|0
1757093100000|2025-09-05 17:25:00|1540.55|1538.55|1534.39|1532.39|1540.79|1538.79|1533.84|1531.84|0
1757093400000|2025-09-05 17:30:00|1533.2|1531.2|1536.43|1534.43|1536.67|1534.67|1532.09|1530.09|0
1757093700000|2025-09-05 17:35:00|1536.2|1534.2|1532.64|1530.64|1536.45|1534.45|1529.93|1527.93|0
1757094000000|2025-09-05 17:40:00|1532.87|1530.87|1527.85|1525.85|1533.42|1531.42|1523.19|1521.19|0
1757094300000|2025-09-05 17:45:00|1528.08|1526.08|1525.4|1523.4|1530.61|1528.61|1525.08|1523.08|0
1757094600000|2025-09-05 17:50:00|1524.93|1522.93|1525.18|1523.18|1526.94|1524.94|1523.68|1521.68|0
1757094900000|2025-09-05 17:55:00|1525.41|1523.41|1526|1524|1527.06|1525.06|1522.94|1520.94|0
1757095200000|2025-09-05 18:00:00|1526.24|1524.24|1525.3|1523.3|1528.61|1526.61|1524|1522|0
1757095500000|2025-09-05 18:05:00|1525.53|1523.53|1525.16|1523.16|1527.95|1525.95|1524.32|1522.32|0
1757095800000|2025-09-05 18:10:00|1524.92|1522.92|1529.06|1527.06|1529.06|1527.06|1524.75|1522.75|0
1757096100000|2025-09-05 18:15:00|1528.46|1526.46|1532.95|1530.95|1533.82|1531.82|1527.98|1525.98|0
1757096400000|2025-09-05 18:20:00|1533.28|1531.28|1529.88|1527.88|1533.85|1531.85|1529.65|1527.65|0
1757096700000|2025-09-05 18:25:00|1529.65|1527.65|1531.63|1529.63|1531.88|1529.88|1527.22|1525.22|0
1757097000000|2025-09-05 18:30:00|1531.39|1529.39|1533.6|1531.6|1536.59|1534.59|1531.39|1529.39|0
1757097300000|2025-09-05 18:35:00|1534.31|1532.31|1533.89|1531.89|1535.88|1533.88|1532.09|1530.09|0
1757097600000|2025-09-05 18:40:00|1534.37|1532.37|1535.06|1533.06|1535.88|1533.88|1532.71|1530.71|0
1757097900000|2025-09-05 18:45:00|1535.3|1533.3|1534.63|1532.63|1535.8|1533.8|1533.33|1531.33|0
1757098200000|2025-09-05 18:50:00|1534.87|1532.87|1534.26|1532.26|1536.73|1534.73|1533|1531|0
1757098500000|2025-09-05 18:55:00|1534.5|1532.5|1536.99|1534.99|1536.99|1534.99|1532.66|1530.66|0
1757098800000|2025-09-05 19:00:00|1536.51|1534.51|1536.34|1534.34|1536.51|1534.51|1533.08|1531.08|0
1757099100000|2025-09-05 19:05:00|1536.13|1534.13|1540.66|1538.66|1540.98|1538.98|1536.13|1534.13|0
1757099400000|2025-09-05 19:10:00|1540.89|1538.89|1540.54|1538.54|1541.15|1539.15|1539.28|1537.28|0
1757099700000|2025-09-05 19:15:00|1540.66|1538.66|1542.45|1540.45|1545.37|1543.37|1540.66|1538.66|0
1757100000000|2025-09-05 19:20:00|1542.92|1540.92|1546.08|1544.08|1547.11|1545.11|1542.29|1540.29|0
1757100300000|2025-09-05 19:25:00|1545.67|1543.67|1544.58|1542.58|1546.95|1544.95|1543.86|1541.86|0
1757100600000|2025-09-05 19:30:00|1545.05|1543.05|1540.51|1538.51|1545.05|1543.05|1537.4|1535.4|0
1757100900000|2025-09-05 19:35:00|1540.75|1538.75|1542.17|1540.17|1545.78|1543.78|1540.72|1538.72|0
1757101200000|2025-09-05 19:40:00|1542.65|1540.65|1540.69|1538.69|1543.38|1541.38|1538.51|1536.51|0
1757101500000|2025-09-05 19:45:00|1540.46|1538.46|1541.82|1539.82|1543.16|1541.16|1539.58|1537.58|0
1757101800000|2025-09-05 19:50:00|1541.59|1539.59|1538.45|1536.45|1542.3|1540.3|1536.07|1534.07|0
1757102100000|2025-09-05 19:55:00|1539.16|1537.16|1543.89|1541.89|1543.89|1541.89|1537.26|1535.26|0
1757102400000|2025-09-05 20:00:00|1544.13|1542.13|1545.19|1543.19|1545.45|1543.45|1541.34|1539.34|0
1757102700000|2025-09-05 20:05:00|1544.95|1542.95|1543.08|1541.08|1544.95|1542.95|1543.08|1541.08|0
1757103000000|2025-09-05 20:10:00|1542.42|1540.42|1542.56|1540.56|1543.11|1541.11|1541.7|1539.7|0
1757290500000|2025-09-08 00:15:00|1557.82|1555.82|1559.23|1557.23|1559.76|1557.76|1557.58|1555.58|0
1757290800000|2025-09-08 00:20:00|1559.47|1557.47|1559.68|1557.68|1561.39|1559.39|1558.67|1556.67|0
1757291100000|2025-09-08 00:25:00|1559.44|1557.44|1559.71|1557.71|1560.02|1558.02|1558.79|1556.79|0
1757291400000|2025-09-08 00:30:00|1559.83|1557.83|1559.62|1557.62|1560.15|1558.15|1558.98|1556.98|0
1757291700000|2025-09-08 00:35:00|1559.95|1557.95|1558.88|1556.88|1559.95|1557.95|1557.76|1555.76|0
1757292000000|2025-09-08 00:40:00|1558.65|1556.65|1557.19|1555.19|1558.9|1556.9|1557.19|1555.19|0
1757292300000|2025-09-08 00:45:00|1556.95|1554.95|1556.32|1554.32|1557.16|1555.16|1555.82|1553.82|0
1757292600000|2025-09-08 00:50:00|1556.25|1554.25|1555.46|1553.46|1556.57|1554.57|1555.3|1553.3|0
1757292900000|2025-09-08 00:55:00|1555.7|1553.7|1555.34|1553.34|1555.84|1553.84|1555|1553|0
1757293200000|2025-09-08 01:00:00|1554.89|1552.89|1555.76|1553.76|1556.77|1554.77|1554.53|1552.53|0
1757293500000|2025-09-08 01:05:00|1556|1554|1555.16|1553.16|1557.03|1555.03|1554.88|1552.88|0
1757293800000|2025-09-08 01:10:00|1555.4|1553.4|1554.73|1552.73|1555.68|1553.68|1553.99|1551.99|0
1757294100000|2025-09-08 01:15:00|1555.11|1553.11|1554.56|1552.56|1555.41|1553.41|1554.32|1552.32|0
1757294400000|2025-09-08 01:20:00|1554.74|1552.74|1555.49|1553.49|1555.65|1553.65|1554.49|1552.49|0
1757294700000|2025-09-08 01:25:00|1555.61|1553.61|1554.39|1552.39|1555.73|1553.73|1554.22|1552.22|0
1757295000000|2025-09-08 01:30:00|1554.63|1552.63|1555.39|1553.39|1555.45|1553.45|1554.26|1552.26|0
1757295300000|2025-09-08 01:35:00|1555.63|1553.63|1557.64|1555.64|1557.87|1555.87|1554.99|1552.99|0
1757295600000|2025-09-08 01:40:00|1557.5|1555.5|1557.15|1555.15|1558.37|1556.37|1557.07|1555.07|0
1757295900000|2025-09-08 01:45:00|1557.19|1555.19|1558.08|1556.08|1558.41|1556.41|1556.58|1554.58|0
1757296200000|2025-09-08 01:50:00|1557.96|1555.96|1556.05|1554.05|1557.99|1555.99|1555.94|1553.94|0
1757296500000|2025-09-08 01:55:00|1556.11|1554.11|1556.36|1554.36|1556.49|1554.49|1555.73|1553.73|0
1757296800000|2025-09-08 02:00:00|1556.59|1554.59|1552.93|1550.93|1556.79|1554.79|1552.92|1550.92|0
1757297100000|2025-09-08 02:05:00|1553.16|1551.16|1553.51|1551.51|1554.83|1552.83|1553.16|1551.16|0
1757297400000|2025-09-08 02:10:00|1553.75|1551.75|1553.34|1551.34|1554.21|1552.21|1552.7|1550.7|0
1757297700000|2025-09-08 02:15:00|1553.58|1551.58|1551.09|1549.09|1554.25|1552.25|1551.09|1549.09|0
1757298000000|2025-09-08 02:20:00|1551.21|1549.21|1550.47|1548.47|1551.45|1549.45|1550.16|1548.16|0
1757298300000|2025-09-08 02:25:00|1550.71|1548.71|1550.67|1548.67|1551.87|1549.87|1550.32|1548.32|0
1757298600000|2025-09-08 02:30:00|1550.9|1548.9|1551.59|1549.59|1551.79|1549.79|1550.62|1548.62|0
1757298900000|2025-09-08 02:35:00|1551.69|1549.69|1551.27|1549.27|1551.98|1549.98|1550.93|1548.93|0
1757299200000|2025-09-08 02:40:00|1551.51|1549.51|1551.07|1549.07|1551.72|1549.72|1550.9|1548.9|0
1757299500000|2025-09-08 02:45:00|1551.2|1549.2|1551.16|1549.16|1551.78|1549.78|1551.02|1549.02|0
1757299800000|2025-09-08 02:50:00|1551.31|1549.31|1551.03|1549.03|1552.12|1550.12|1550.93|1548.93|0
1757300100000|2025-09-08 02:55:00|1551.26|1549.26|1551.31|1549.31|1552.1|1550.1|1551.26|1549.26|0
1757300400000|2025-09-08 03:00:00|1551.55|1549.55|1552.1|1550.1|1552.71|1550.71|1551.34|1549.34|0
1757300700000|2025-09-08 03:05:00|1552.34|1550.34|1555.1|1553.1|1555.51|1553.51|1551.84|1549.84|0
1757301000000|2025-09-08 03:10:00|1555.11|1553.11|1553.68|1551.68|1555.11|1553.11|1553.44|1551.44|0
1757301300000|2025-09-08 03:15:00|1553.9|1551.9|1554.75|1552.75|1555.37|1553.37|1553.67|1551.67|0
1757301600000|2025-09-08 03:20:00|1554.52|1552.52|1554.79|1552.79|1555.17|1553.17|1553.96|1551.96|0
1757301900000|2025-09-08 03:25:00|1555.03|1553.03|1555.71|1553.71|1555.86|1553.86|1554.96|1552.96|0
1757302200000|2025-09-08 03:30:00|1555.95|1553.95|1555.84|1553.84|1555.95|1553.95|1554.61|1552.61|0
1757302500000|2025-09-08 03:35:00|1555.61|1553.61|1555.39|1553.39|1555.95|1553.95|1555.05|1553.05|0
1757302800000|2025-09-08 03:40:00|1555.43|1553.43|1554.31|1552.31|1556.31|1554.31|1554.18|1552.18|0
1757303100000|2025-09-08 03:45:00|1554.08|1552.08|1552.53|1550.53|1554.92|1552.92|1552.41|1550.41|0
1757303400000|2025-09-08 03:50:00|1552.77|1550.77|1553.51|1551.51|1553.64|1551.64|1552.38|1550.38|0
1757303700000|2025-09-08 03:55:00|1553.74|1551.74|1554.27|1552.27|1554.99|1552.99|1553.5|1551.5|0
1757304000000|2025-09-08 04:00:00|1554.16|1552.16|1553.42|1551.42|1554.23|1552.23|1553.29|1551.29|0
1757304300000|2025-09-08 04:05:00|1553.54|1551.54|1552.74|1550.74|1554.42|1552.42|1552.48|1550.48|0
1757304600000|2025-09-08 04:10:00|1552.38|1550.38|1551.8|1549.8|1552.44|1550.44|1551.28|1549.28|0
1757304900000|2025-09-08 04:15:00|1551.32|1549.32|1551.17|1549.17|1551.41|1549.41|1550.23|1548.23|0
1757305200000|2025-09-08 04:20:00|1551.15|1549.15|1551.71|1549.71|1551.71|1549.71|1550.96|1548.96|0
1757305500000|2025-09-08 04:25:00|1551.94|1549.94|1552.06|1550.06|1552.26|1550.26|1551.5|1549.5|0
1757305800000|2025-09-08 04:30:00|1552.34|1550.34|1551.84|1549.84|1553.19|1551.19|1551.84|1549.84|0
1757306100000|2025-09-08 04:35:00|1552.16|1550.16|1550.12|1548.12|1552.16|1550.16|1550.11|1548.11|0
1757306400000|2025-09-08 04:40:00|1550.36|1548.36|1550.93|1548.93|1551.21|1549.21|1549.87|1547.87|0
1757306700000|2025-09-08 04:45:00|1551.16|1549.16|1549.97|1547.97|1551.22|1549.22|1549.97|1547.97|0
1757307000000|2025-09-08 04:50:00|1550.37|1548.37|1549.95|1547.95|1550.64|1548.64|1549.26|1547.26|0
1757307300000|2025-09-08 04:55:00|1549.71|1547.71|1549.92|1547.92|1550.18|1548.18|1548.89|1546.89|0
1757307600000|2025-09-08 05:00:00|1549.69|1547.69|1550.64|1548.64|1550.94|1548.94|1549.69|1547.69|0
1757307900000|2025-09-08 05:05:00|1550.88|1548.88|1550.56|1548.56|1551.51|1549.51|1550.3|1548.3|0
1757308200000|2025-09-08 05:10:00|1550.32|1548.32|1549.8|1547.8|1550.56|1548.56|1549.48|1547.48|0
1757308500000|2025-09-08 05:15:00|1549.57|1547.57|1552.58|1550.58|1553.44|1551.44|1549.57|1547.57|0
1757308800000|2025-09-08 05:20:00|1552.68|1550.68|1551.06|1549.06|1552.97|1550.97|1550.77|1548.77|0
1757309100000|2025-09-08 05:25:00|1551.04|1549.04|1551.87|1549.87|1551.98|1549.98|1550.73|1548.73|0
1757309400000|2025-09-08 05:30:00|1551.74|1549.74|1550.72|1548.72|1551.76|1549.76|1550.28|1548.28|0
1757309700000|2025-09-08 05:35:00|1550.96|1548.96|1551.06|1549.06|1551.88|1549.88|1550.01|1548.01|0
1757310000000|2025-09-08 05:40:00|1551.27|1549.27|1549.31|1547.31|1551.41|1549.41|1549.01|1547.01|0
1757310300000|2025-09-08 05:45:00|1549.43|1547.43|1549.28|1547.28|1550.22|1548.22|1548.64|1546.64|0
1757310600000|2025-09-08 05:50:00|1549.4|1547.4|1549.42|1547.42|1549.98|1547.98|1549.17|1547.17|0
1757310900000|2025-09-08 05:55:00|1549.31|1547.31|1549.1|1547.1|1550.64|1548.64|1549|1547|0
1757311200000|2025-09-08 06:00:00|1549.01|1547.01|1553.43|1551.43|1554.72|1552.72|1549.01|1547.01|0
1757311500000|2025-09-08 06:05:00|1553.19|1551.19|1553.41|1551.41|1554.2|1552.2|1551.65|1549.65|0
1757311800000|2025-09-08 06:10:00|1553.65|1551.65|1554.02|1552.02|1554.61|1552.61|1552.7|1550.7|0
1757312100000|2025-09-08 06:15:00|1554.26|1552.26|1553.94|1551.94|1554.26|1552.26|1552.64|1550.64|0
1757312400000|2025-09-08 06:20:00|1554.17|1552.17|1553.82|1551.82|1554.49|1552.49|1553.24|1551.24|0
1757312700000|2025-09-08 06:25:00|1553.46|1551.46|1554.73|1552.73|1556.32|1554.32|1553.46|1551.46|0
1757313000000|2025-09-08 06:30:00|1554.85|1552.85|1552.76|1550.76|1554.98|1552.98|1552.06|1550.06|0
1757313300000|2025-09-08 06:35:00|1553|1551|1552.77|1550.77|1553.62|1551.62|1552.62|1550.62|0
1757313600000|2025-09-08 06:40:00|1553.19|1551.19|1554.59|1552.59|1554.99|1552.99|1552.66|1550.66|0
1757313900000|2025-09-08 06:45:00|1554.36|1552.36|1554.32|1552.32|1554.78|1552.78|1553.47|1551.47|0
1757314200000|2025-09-08 06:50:00|1553.57|1551.57|1553.93|1551.93|1555.35|1553.35|1553.57|1551.57|0
1757314500000|2025-09-08 06:55:00|1553.69|1551.69|1553|1551|1554.19|1552.19|1552.46|1550.46|0
1757314800000|2025-09-08 07:00:00|1552.87|1550.87|1555.67|1553.67|1555.86|1553.86|1552.29|1550.29|0
1757315100000|2025-09-08 07:05:00|1555.91|1553.91|1556.86|1554.86|1557.47|1555.47|1555.15|1553.15|0
1757315400000|2025-09-08 07:10:00|1557.09|1555.09|1556.01|1554.01|1558.24|1556.24|1555.77|1553.77|0
1757315700000|2025-09-08 07:15:00|1556.39|1554.39|1556.64|1554.64|1558.36|1556.36|1555.6|1553.6|0
1757316000000|2025-09-08 07:20:00|1557.11|1555.11|1556.3|1554.3|1557.79|1555.79|1555.61|1553.61|0
1757316300000|2025-09-08 07:25:00|1556.18|1554.18|1556.26|1554.26|1558.16|1556.16|1556.06|1554.06|0
1757316600000|2025-09-08 07:30:00|1556.14|1554.14|1555.51|1553.51|1557.22|1555.22|1555.51|1553.51|0
1757316900000|2025-09-08 07:35:00|1555.86|1553.86|1557.4|1555.4|1557.4|1555.4|1555.59|1553.59|0
1757317200000|2025-09-08 07:40:00|1557.41|1555.41|1560.85|1558.85|1561.09|1559.09|1557.19|1555.19|0
1757317500000|2025-09-08 07:45:00|1561.09|1559.09|1558.25|1556.25|1561.09|1559.09|1558.07|1556.07|0
1757317800000|2025-09-08 07:50:00|1558.07|1556.07|1555.2|1553.2|1558.21|1556.21|1554.44|1552.44|0
1757318100000|2025-09-08 07:55:00|1555.08|1553.08|1554.95|1552.95|1555.52|1553.52|1554.01|1552.01|0
1757318400000|2025-09-08 08:00:00|1555.19|1553.19|1556.25|1554.25|1556.41|1554.41|1553.59|1551.59|0
1757318700000|2025-09-08 08:05:00|1556.49|1554.49|1556.09|1554.09|1557.05|1555.05|1555.83|1553.83|0
1757319000000|2025-09-08 08:10:00|1556.32|1554.32|1558.07|1556.07|1558.18|1556.18|1555.85|1553.85|0
1757319300000|2025-09-08 08:15:00|1558.31|1556.31|1558.9|1556.9|1559.15|1557.15|1556.86|1554.86|0
1757319600000|2025-09-08 08:20:00|1559.13|1557.13|1557.58|1555.58|1559.13|1557.13|1556.53|1554.53|0
1757319900000|2025-09-08 08:25:00|1557.81|1555.81|1557.54|1555.54|1558.24|1556.24|1557|1555|0
1757320200000|2025-09-08 08:30:00|1557.3|1555.3|1558.3|1556.3|1558.3|1556.3|1557.18|1555.18|0
1757320500000|2025-09-08 08:35:00|1558.1|1556.1|1559.38|1557.38|1559.38|1557.38|1558.02|1556.02|0
1757320800000|2025-09-08 08:40:00|1559.14|1557.14|1558.75|1556.75|1559.52|1557.52|1558.04|1556.04|0
1757321100000|2025-09-08 08:45:00|1558.41|1556.41|1558.52|1556.52|1559.06|1557.06|1557.74|1555.74|0
1757321400000|2025-09-08 08:50:00|1558.82|1556.82|1556.91|1554.91|1559.29|1557.29|1556.87|1554.87|0
1757321700000|2025-09-08 08:55:00|1556.67|1554.67|1557.3|1555.3|1557.62|1555.62|1556.22|1554.22|0
1757322000000|2025-09-08 09:00:00|1557.54|1555.54|1557.04|1555.04|1557.72|1555.72|1556.44|1554.44|0
1757322300000|2025-09-08 09:05:00|1556.81|1554.81|1555.87|1553.87|1557.04|1555.04|1555.73|1553.73|0
1757322600000|2025-09-08 09:10:00|1555.94|1553.94|1556.24|1554.24|1556.61|1554.61|1554.98|1552.98|0
1757322900000|2025-09-08 09:15:00|1556.32|1554.32|1557.07|1555.07|1557.07|1555.07|1556.04|1554.04|0
1757323200000|2025-09-08 09:20:00|1557.31|1555.31|1557.51|1555.51|1558.03|1556.03|1556.99|1554.99|0
1757323500000|2025-09-08 09:25:00|1557.67|1555.67|1556.91|1554.91|1558.03|1556.03|1556.5|1554.5|0
1757323800000|2025-09-08 09:30:00|1556.67|1554.67|1557.48|1555.48|1557.66|1555.66|1555.71|1553.71|0
1757324100000|2025-09-08 09:35:00|1557.24|1555.24|1556.72|1554.72|1557.71|1555.71|1556.51|1554.51|0
1757324400000|2025-09-08 09:40:00|1556.96|1554.96|1557.09|1555.09|1557.47|1555.47|1555.64|1553.64|0
1757324700000|2025-09-08 09:45:00|1557.04|1555.04|1558.28|1556.28|1558.28|1556.28|1556.99|1554.99|0
1757325000000|2025-09-08 09:50:00|1558.51|1556.51|1560.84|1558.84|1560.87|1558.87|1558.4|1556.4|0
1757325300000|2025-09-08 09:55:00|1560.89|1558.89|1560.02|1558.02|1561.15|1559.15|1559.79|1557.79|0
1757325600000|2025-09-08 10:00:00|1560.26|1558.26|1559.51|1557.51|1560.48|1558.48|1559.21|1557.21|0
1757325900000|2025-09-08 10:05:00|1559.55|1557.55|1560.64|1558.64|1560.64|1558.64|1559.16|1557.16|0
1757326200000|2025-09-08 10:10:00|1560.32|1558.32|1560.68|1558.68|1560.97|1558.97|1559.95|1557.95|0
1757326500000|2025-09-08 10:15:00|1560.44|1558.44|1560.34|1558.34|1561|1559|1559.58|1557.58|0
1757326800000|2025-09-08 10:20:00|1560.81|1558.81|1561.64|1559.64|1561.64|1559.64|1560.24|1558.24|0
1757327100000|2025-09-08 10:25:00|1561.4|1559.4|1560.47|1558.47|1561.74|1559.74|1560.47|1558.47|0
1757327400000|2025-09-08 10:30:00|1560.71|1558.71|1561.55|1559.55|1561.78|1559.78|1560.13|1558.13|0
1757327700000|2025-09-08 10:35:00|1561.51|1559.51|1560.3|1558.3|1562.24|1560.24|1559.82|1557.82|0
1757328000000|2025-09-08 10:40:00|1560.31|1558.31|1560.76|1558.76|1560.77|1558.77|1559.92|1557.92|0
1757328300000|2025-09-08 10:45:00|1560.6|1558.6|1560.28|1558.28|1561.28|1559.28|1560.01|1558.01|0
1757328600000|2025-09-08 10:50:00|1560.51|1558.51|1560.06|1558.06|1560.96|1558.96|1559.97|1557.97|0
1757328900000|2025-09-08 10:55:00|1560.3|1558.3|1559.2|1557.2|1560.3|1558.3|1559.17|1557.17|0
1757329200000|2025-09-08 11:00:00|1559.44|1557.44|1559.42|1557.42|1560.18|1558.18|1557.98|1555.98|0
1757329500000|2025-09-08 11:05:00|1559.66|1557.66|1559.43|1557.43|1560.54|1558.54|1559.03|1557.03|0
1757329800000|2025-09-08 11:10:00|1559.42|1557.42|1560.26|1558.26|1560.51|1558.51|1559.15|1557.15|0
1757330100000|2025-09-08 11:15:00|1560.03|1558.03|1559.53|1557.53|1560.71|1558.71|1559.05|1557.05|0
1757330400000|2025-09-08 11:20:00|1559.58|1557.58|1558.27|1556.27|1559.61|1557.61|1558.25|1556.25|0
1757330700000|2025-09-08 11:25:00|1558.36|1556.36|1559.69|1557.69|1559.88|1557.88|1558.03|1556.03|0
1757331000000|2025-09-08 11:30:00|1559.93|1557.93|1558.93|1556.93|1561.02|1559.02|1558.93|1556.93|0
1757331300000|2025-09-08 11:35:00|1559.04|1557.04|1558.25|1556.25|1559.76|1557.76|1558.01|1556.01|0
1757331600000|2025-09-08 11:40:00|1558.19|1556.19|1558.63|1556.63|1558.86|1556.86|1557.88|1555.88|0
1757331900000|2025-09-08 11:45:00|1558.75|1556.75|1557.19|1555.19|1558.91|1556.91|1556.51|1554.51|0
1757332200000|2025-09-08 11:50:00|1557.15|1555.15|1558.5|1556.5|1558.98|1556.98|1557.15|1555.15|0
1757332500000|2025-09-08 11:55:00|1558.53|1556.53|1555.25|1553.25|1559.24|1557.24|1555.13|1553.13|0
1757332800000|2025-09-08 12:00:00|1555.46|1553.46|1555.95|1553.95|1556.74|1554.74|1554.38|1552.38|0
1757333100000|2025-09-08 12:05:00|1555.92|1553.92|1554.47|1552.47|1556.01|1554.01|1552.94|1550.94|0
1757333400000|2025-09-08 12:10:00|1554.7|1552.7|1552.22|1550.22|1554.7|1552.7|1551.53|1549.53|0
1757333700000|2025-09-08 12:15:00|1551.98|1549.98|1552.91|1550.91|1553.73|1551.73|1551.75|1549.75|0
1757334000000|2025-09-08 12:20:00|1552.55|1550.55|1552.89|1550.89|1553.9|1551.9|1551.8|1549.8|0
1757334300000|2025-09-08 12:25:00|1552.78|1550.78|1554.22|1552.22|1554.73|1552.73|1552.7|1550.7|0
1757334600000|2025-09-08 12:30:00|1553.98|1551.98|1557|1555|1557.68|1555.68|1553.97|1551.97|0
1757334900000|2025-09-08 12:35:00|1556.77|1554.77|1556.47|1554.47|1557.23|1555.23|1555.77|1553.77|0
1757335200000|2025-09-08 12:40:00|1556.71|1554.71|1555.59|1553.59|1556.71|1554.71|1555.33|1553.33|0
1757335500000|2025-09-08 12:45:00|1555.82|1553.82|1557.9|1555.9|1558.75|1556.75|1555.82|1553.82|0
1757335800000|2025-09-08 12:50:00|1558.03|1556.03|1557.48|1555.48|1558.59|1556.59|1557.39|1555.39|0
1757336100000|2025-09-08 12:55:00|1557.76|1555.76|1558.46|1556.46|1559.65|1557.65|1557.52|1555.52|0
1757336400000|2025-09-08 13:00:00|1558.7|1556.7|1559.71|1557.71|1559.86|1557.86|1558.27|1556.27|0
1757336700000|2025-09-08 13:05:00|1559.68|1557.68|1558.23|1556.23|1559.92|1557.92|1558.23|1556.23|0
1757337000000|2025-09-08 13:10:00|1558.44|1556.44|1559.31|1557.31|1559.61|1557.61|1557.54|1555.54|0
1757337300000|2025-09-08 13:15:00|1559.08|1557.08|1560.38|1558.38|1560.86|1558.86|1559.08|1557.08|0
1757337600000|2025-09-08 13:20:00|1560.55|1558.55|1560.85|1558.85|1562.05|1560.05|1560.41|1558.41|0
1757337900000|2025-09-08 13:25:00|1560.38|1558.38|1560.14|1558.14|1560.38|1558.38|1560.14|1558.14|0
1757338200000|2025-09-08 13:30:00|1558.93|1556.93|1558.49|1556.49|1558.93|1556.93|1553.08|1551.08|0
1757338500000|2025-09-08 13:35:00|1558.96|1556.96|1553.56|1551.56|1562.54|1560.54|1553.32|1551.32|0
1757338800000|2025-09-08 13:40:00|1554.27|1552.27|1558.08|1556.08|1560.43|1558.43|1554|1552|0
1757339100000|2025-09-08 13:45:00|1557.6|1555.6|1558.68|1556.68|1559.39|1557.39|1553.17|1551.17|0
1757339400000|2025-09-08 13:50:00|1557.97|1555.97|1559.41|1557.41|1559.64|1557.64|1554.17|1552.17|0
1757339700000|2025-09-08 13:55:00|1559.64|1557.64|1556.14|1554.14|1561.47|1559.47|1555.4|1553.4|0
1757340000000|2025-09-08 14:00:00|1555.91|1553.91|1555.1|1553.1|1555.91|1553.91|1551.78|1549.78|0
1757340300000|2025-09-08 14:05:00|1554.86|1552.86|1556.55|1554.55|1558.89|1556.89|1553.68|1551.68|0
1757340600000|2025-09-08 14:10:00|1556.78|1554.78|1554.47|1552.47|1557.82|1555.82|1554.47|1552.47|0
1757340900000|2025-09-08 14:15:00|1554.24|1552.24|1551.86|1549.86|1555.04|1553.04|1550.1|1548.1|0
1757341200000|2025-09-08 14:20:00|1551.62|1549.62|1552.83|1550.83|1553.62|1551.62|1550.32|1548.32|0
1757341500000|2025-09-08 14:25:00|1553.06|1551.06|1559.64|1557.64|1560.59|1558.59|1551.99|1549.99|0
1757341800000|2025-09-08 14:30:00|1559.4|1557.4|1559.89|1557.89|1562.76|1560.76|1558.83|1556.83|0
1757342100000|2025-09-08 14:35:00|1560.12|1558.12|1562.73|1560.73|1564.22|1562.22|1556.76|1554.76|0
1757342400000|2025-09-08 14:40:00|1562.97|1560.97|1564.45|1562.45|1565.39|1563.39|1561.85|1559.85|0
1757342700000|2025-09-08 14:45:00|1564.22|1562.22|1565.94|1563.94|1566.83|1564.83|1563.54|1561.54|0
1757343000000|2025-09-08 14:50:00|1565.7|1563.7|1566.43|1564.43|1566.43|1564.43|1563.93|1561.93|0
1757343300000|2025-09-08 14:55:00|1566.2|1564.2|1565.35|1563.35|1568.86|1566.86|1565.11|1563.11|0
1757343600000|2025-09-08 15:00:00|1565.59|1563.59|1567.14|1565.14|1568.51|1566.51|1565.11|1563.11|0
1757343900000|2025-09-08 15:05:00|1566.81|1564.81|1567.34|1565.34|1567.88|1565.88|1566.34|1564.34|0
1757344200000|2025-09-08 15:10:00|1567.58|1565.58|1568.79|1566.79|1569.56|1567.56|1567.58|1565.58|0
1757344500000|2025-09-08 15:15:00|1568.55|1566.55|1563.4|1561.4|1568.79|1566.79|1563.16|1561.16|0
1757344800000|2025-09-08 15:20:00|1563.63|1561.63|1565.51|1563.51|1565.98|1563.98|1563.18|1561.18|0
1757345100000|2025-09-08 15:25:00|1565.28|1563.28|1569.4|1567.4|1569.4|1567.4|1565.04|1563.04|0
1757345400000|2025-09-08 15:30:00|1569.16|1567.16|1566.21|1564.21|1569.69|1567.69|1566.21|1564.21|0
1757345700000|2025-09-08 15:35:00|1566.34|1564.34|1565.23|1563.23|1567.29|1565.29|1564.1|1562.1|0
1757346000000|2025-09-08 15:40:00|1565|1563|1563.52|1561.52|1565.42|1563.42|1563.33|1561.33|0
1757346300000|2025-09-08 15:45:00|1563.74|1561.74|1560.54|1558.54|1563.98|1561.98|1557.33|1555.33|0
1757346600000|2025-09-08 15:50:00|1560.3|1558.3|1562.79|1560.79|1563.54|1561.54|1559.17|1557.17|0
1757346900000|2025-09-08 15:55:00|1562.55|1560.55|1565.38|1563.38|1565.77|1563.77|1562.55|1560.55|0
1757347200000|2025-09-08 16:00:00|1565.14|1563.14|1562.83|1560.83|1565.53|1563.53|1561.45|1559.45|0
1757347500000|2025-09-08 16:05:00|1563.06|1561.06|1560.06|1558.06|1563.28|1561.28|1559.01|1557.01|0
1757347800000|2025-09-08 16:10:00|1559.45|1557.45|1559.77|1557.77|1561.41|1559.41|1559.22|1557.22|0
1757348100000|2025-09-08 16:15:00|1559.53|1557.53|1557.39|1555.39|1559.84|1557.84|1556.42|1554.42|0
1757348400000|2025-09-08 16:20:00|1557.87|1555.87|1556.21|1554.21|1558.71|1556.71|1556.17|1554.17|0
1757348700000|2025-09-08 16:25:00|1556.68|1554.68|1558.09|1556.09|1558.4|1556.4|1556.07|1554.07|0
1757349000000|2025-09-08 16:30:00|1558.23|1556.23|1554.37|1552.37|1559.52|1557.52|1553.86|1551.86|0
1757349300000|2025-09-08 16:35:00|1554.14|1552.14|1553.7|1551.7|1555.24|1553.24|1550.4|1548.4|0
1757349600000|2025-09-08 16:40:00|1553.46|1551.46|1555.91|1553.91|1557.48|1555.48|1552.7|1550.7|0
1757349900000|2025-09-08 16:45:00|1555.68|1553.68|1553.56|1551.56|1555.68|1553.68|1551.81|1549.81|0
1757350200000|2025-09-08 16:50:00|1553.79|1551.79|1558.2|1556.2|1558.2|1556.2|1553.56|1551.56|0
1757350500000|2025-09-08 16:55:00|1557.96|1555.96|1557.15|1555.15|1558.48|1556.48|1555.37|1553.37|0
1757350800000|2025-09-08 17:00:00|1556.91|1554.91|1553.98|1551.98|1557.74|1555.74|1553.74|1551.74|0
1757351100000|2025-09-08 17:05:00|1554.21|1552.21|1553.02|1551.02|1554.86|1552.86|1552.15|1550.15|0
1757351400000|2025-09-08 17:10:00|1553|1551|1552.54|1550.54|1554.37|1552.37|1552.43|1550.43|0
1757351700000|2025-09-08 17:15:00|1553.01|1551.01|1556.53|1554.53|1556.53|1554.53|1552.14|1550.14|0
1757352000000|2025-09-08 17:20:00|1556.3|1554.3|1558.6|1556.6|1558.66|1556.66|1555.83|1553.83|0
1757352300000|2025-09-08 17:25:00|1558.37|1556.37|1556.57|1554.57|1559.36|1557.36|1555.68|1553.68|0
1757352600000|2025-09-08 17:30:00|1556.81|1554.81|1557.04|1555.04|1558.93|1556.93|1556.49|1554.49|0
1757352900000|2025-09-08 17:35:00|1557.27|1555.27|1555.24|1553.24|1557.51|1555.51|1553.08|1551.08|0
1757353200000|2025-09-08 17:40:00|1555|1553|1553.99|1551.99|1555|1553|1553.05|1551.05|0
1757353500000|2025-09-08 17:45:00|1553.76|1551.76|1550.38|1548.38|1554.6|1552.6|1550.34|1548.34|0
1757353800000|2025-09-08 17:50:00|1550.53|1548.53|1548.75|1546.75|1551.6|1549.6|1544.59|1542.59|0
1757354100000|2025-09-08 17:55:00|1548.52|1546.52|1547.44|1545.44|1549.74|1547.74|1546.65|1544.65|0
1757354400000|2025-09-08 18:00:00|1547.68|1545.68|1546.5|1544.5|1548.46|1546.46|1545.57|1543.57|0
1757354700000|2025-09-08 18:05:00|1546.74|1544.74|1547.71|1545.71|1549.23|1547.23|1545.7|1543.7|0
1757355000000|2025-09-08 18:10:00|1547.51|1545.51|1551.21|1549.21|1551.76|1549.76|1547.51|1545.51|0
1757355300000|2025-09-08 18:15:00|1551.45|1549.45|1554.47|1552.47|1554.95|1552.95|1551.1|1549.1|0
1757355600000|2025-09-08 18:20:00|1554.23|1552.23|1553.91|1551.91|1557.12|1555.12|1552.85|1550.85|0
1757355900000|2025-09-08 18:25:00|1553.9|1551.9|1555.75|1553.75|1555.79|1553.79|1552.78|1550.78|0
1757356200000|2025-09-08 18:30:00|1555.99|1553.99|1555.31|1553.31|1556.45|1554.45|1554.47|1552.47|0
1757356500000|2025-09-08 18:35:00|1554.83|1552.83|1553.08|1551.08|1556.18|1554.18|1553.08|1551.08|0
1757356800000|2025-09-08 18:40:00|1553.31|1551.31|1554.64|1552.64|1554.64|1552.64|1551.2|1549.2|0
1757357100000|2025-09-08 18:45:00|1554.94|1552.94|1555.99|1553.99|1557.05|1555.05|1554.7|1552.7|0
1757357400000|2025-09-08 18:50:00|1556.23|1554.23|1553.95|1551.95|1556.99|1554.99|1553.21|1551.21|0
1757357700000|2025-09-08 18:55:00|1554.29|1552.29|1554.05|1552.05|1555.61|1553.61|1553.44|1551.44|0
1757358000000|2025-09-08 19:00:00|1553.58|1551.58|1552.94|1550.94|1554.14|1552.14|1551.91|1549.91|0
1757358300000|2025-09-08 19:05:00|1553.42|1551.42|1551.95|1549.95|1554.05|1552.05|1551.95|1549.95|0
1757358600000|2025-09-08 19:10:00|1551.47|1549.47|1547.85|1545.85|1551.98|1549.98|1545.47|1543.47|0
1757358900000|2025-09-08 19:15:00|1547.62|1545.62|1549.39|1547.39|1550.58|1548.58|1546.87|1544.87|0
1757359200000|2025-09-08 19:20:00|1549.15|1547.15|1547.68|1545.68|1550.01|1548.01|1546.2|1544.2|0
1757359500000|2025-09-08 19:25:00|1548.09|1546.09|1547.72|1545.72|1548.09|1546.09|1546.32|1544.32|0
1757359800000|2025-09-08 19:30:00|1547.95|1545.95|1546.84|1544.84|1550.9|1548.9|1546.84|1544.84|0
1757360100000|2025-09-08 19:35:00|1546.6|1544.6|1550.39|1548.39|1551.27|1549.27|1546.6|1544.6|0
1757360400000|2025-09-08 19:40:00|1550.16|1548.16|1553.36|1551.36|1554.29|1552.29|1550.16|1548.16|0
1757360700000|2025-09-08 19:45:00|1553.12|1551.12|1557|1555|1557|1555|1553.12|1551.12|0
1757361000000|2025-09-08 19:50:00|1557.35|1555.35|1556.78|1554.78|1557.35|1555.35|1549.17|1547.17|0
1757361300000|2025-09-08 19:55:00|1556.3|1554.3|1558.97|1556.97|1560.43|1558.43|1556.3|1554.3|0
1757361600000|2025-09-08 20:00:00|1559.68|1557.68|1559.62|1557.62|1560.75|1558.75|1555.87|1553.87|0
1757361900000|2025-09-08 20:05:00|1559.73|1557.73|1561.73|1559.73|1561.97|1559.97|1559.43|1557.43|0
1757362200000|2025-09-08 20:10:00|1561.97|1559.97|1561.23|1559.23|1561.97|1559.97|1559.77|1557.77|0
1757362500000|2025-09-08 20:15:00|1561.46|1559.46|1560.45|1558.45|1561.46|1559.46|1560.45|1558.45|0
1757362800000|2025-09-08 20:20:00|1560.69|1558.69|1560.26|1558.26|1561.3|1559.3|1559.53|1557.53|0
1757363100000|2025-09-08 20:25:00|1560.21|1558.21|1561.88|1559.88|1561.99|1559.99|1560.21|1558.21|0
1757363400000|2025-09-08 20:30:00|1561.64|1559.64|1561.49|1559.49|1562.07|1560.07|1561.17|1559.17|0
1757363700000|2025-09-08 20:35:00|1561.25|1559.25|1560.41|1558.41|1561.39|1559.39|1560.21|1558.21|0
1757364000000|2025-09-08 20:40:00|1560.65|1558.65|1560.26|1558.26|1560.65|1558.65|1559.65|1557.65|0
1757364300000|2025-09-08 20:45:00|1560.02|1558.02|1560.57|1558.57|1560.61|1558.61|1559.88|1557.88|0
1757364600000|2025-09-08 20:50:00|1560.38|1558.38|1559.72|1557.72|1560.57|1558.57|1559.72|1557.72|0
1757364900000|2025-09-08 20:55:00|1560.12|1557.32|1561.06|1558.26|1561.3|1558.5|1559.88|1557.08|0
1757365200000|2025-09-08 21:00:00|1560.59|1557.79|1560.25|1557.45|1560.59|1557.79|1559.99|1557.19|0
1757365500000|2025-09-08 21:05:00|1560.47|1557.67|1560.6|1557.8|1560.6|1557.8|1560.47|1557.67|0
1757365800000|2025-09-08 21:10:00|1560.65|1557.85|1560.68|1557.88|1560.95|1558.15|1560.43|1557.63|0
1757366100000|2025-09-08 21:15:00|1560.9|1558.1|1560.99|1558.19|1560.99|1558.19|1560.85|1558.05|0
1757366400000|2025-09-08 21:20:00|1561.03|1558.23|1560.98|1558.18|1561.07|1558.27|1560.95|1558.15|0
1757366700000|2025-09-08 21:25:00|1561.42|1558.62|1561.42|1558.62|1561.42|1558.62|1561.42|1558.62|0
1757367000000|2025-09-08 21:30:00|1561.46|1558.66|1561.42|1558.62|1561.46|1558.66|1561.37|1558.57|0
1757367600000|2025-09-08 21:40:00|1561.46|1558.66|1561.85|1559.05|1561.98|1559.18|1561.46|1558.66|0
1757367900000|2025-09-08 21:45:00|1561.83|1559.03|1562.03|1559.23|1562.2|1559.4|1561.82|1559.02|0
1757368200000|2025-09-08 21:50:00|1561.9|1559.1|1561.73|1558.93|1562.47|1559.67|1561.73|1558.93|0
1757368500000|2025-09-08 21:55:00|1561.75|1558.95|1562.1|1559.3|1562.57|1559.77|1561.75|1558.95|0
1757368800000|2025-09-08 22:00:00|1562.08|1559.28|1563.31|1560.51|1564.26|1561.46|1561.05|1558.25|0
1757369100000|2025-09-08 22:05:00|1563.43|1560.63|1563.31|1560.51|1564.26|1561.46|1562.6|1559.8|0
1757369400000|2025-09-08 22:10:00|1563.07|1560.27|1564.02|1561.22|1564.14|1561.34|1562.84|1560.04|0
1757369700000|2025-09-08 22:15:00|1563.78|1560.98|1564.13|1561.33|1564.13|1561.33|1562.71|1559.91|0
1757370000000|2025-09-08 22:20:00|1564.26|1561.46|1565.21|1562.41|1565.21|1562.41|1564.26|1561.46|0
1757370300000|2025-09-08 22:25:00|1564.97|1562.17|1564.49|1561.69|1565.44|1562.64|1564.49|1561.69|0
1757370600000|2025-09-08 22:30:00|1564.73|1561.93|1565.68|1562.88|1565.68|1562.88|1564.02|1561.22|0
1757370900000|2025-09-08 22:35:00|1565.92|1563.12|1565.44|1562.64|1566.03|1563.23|1565.32|1562.52|0
1757371200000|2025-09-08 22:40:00|1565.68|1562.88|1565.91|1563.11|1566.15|1563.35|1565.68|1562.88|0
1757371500000|2025-09-08 22:45:00|1565.68|1562.88|1566.86|1564.06|1567.1|1564.3|1565.68|1562.88|0
1757371800000|2025-09-08 22:50:00|1567.1|1564.3|1565.91|1563.11|1567.1|1564.3|1565.44|1562.64|0
1757372100000|2025-09-08 22:55:00|1566.15|1563.35|1566.86|1564.06|1566.86|1564.06|1566.15|1563.35|0
1757372400000|2025-09-08 23:00:00|1567.1|1564.3|1566.86|1564.06|1567.81|1565.01|1566.86|1564.06|0
1757372700000|2025-09-08 23:05:00|1567.1|1564.3|1566.15|1563.35|1567.1|1564.3|1566.15|1563.35|0
1757373000000|2025-09-08 23:10:00|1566.39|1563.59|1566.62|1563.82|1567.1|1564.3|1566.38|1563.58|0
1757373300000|2025-09-08 23:15:00|1566.38|1563.58|1566.62|1563.82|1567.21|1564.41|1566.38|1563.58|0
1757373600000|2025-09-08 23:20:00|1566.38|1563.58|1565.67|1562.87|1566.38|1563.58|1565.67|1562.87|0
1757373900000|2025-09-08 23:25:00|1565.43|1562.63|1565.67|1562.87|1565.67|1562.87|1565.2|1562.4|0
1757374200000|2025-09-08 23:30:00|1565.91|1563.11|1564.96|1562.16|1566.14|1563.34|1564.96|1562.16|0
1757374500000|2025-09-08 23:35:00|1564.72|1561.92|1565.43|1562.63|1565.91|1563.11|1564.72|1561.92|0
1757374800000|2025-09-08 23:40:00|1565.19|1562.39|1563.29|1560.49|1565.19|1562.39|1563.29|1560.49|0
1757375100000|2025-09-08 23:45:00|1563.17|1560.37|1564.24|1561.44|1564.48|1561.68|1563.17|1560.37|0
1757375400000|2025-09-08 23:50:00|1564.36|1561.56|1564.48|1561.68|1564.72|1561.92|1563.53|1560.73|0
1757375700000|2025-09-08 23:55:00|1564.24|1561.44|1563.53|1560.73|1564.72|1561.92|1563.53|1560.73|0
1757376000000|2025-09-09 00:00:00|1563.77|1560.97|1564.48|1561.68|1565.19|1562.39|1562.58|1559.78|0
1757376300000|2025-09-09 00:05:00|1564.24|1561.44|1564.71|1561.91|1564.95|1562.15|1563.53|1560.73|0
1757376600000|2025-09-09 00:10:00|1564.48|1561.68|1565.9|1563.1|1565.9|1563.1|1564.12|1561.32|0
1757376900000|2025-09-09 00:15:00|1565.66|1562.86|1563.32|1561.32|1565.72|1563.72|1562.78|1560.78|0
1757377200000|2025-09-09 00:20:00|1563.5|1561.5|1562.77|1560.77|1563.5|1561.5|1562.77|1560.77|0
1757377500000|2025-09-09 00:25:00|1562.65|1560.65|1563.3|1561.3|1563.6|1561.6|1562.65|1560.65|0
1757377800000|2025-09-09 00:30:00|1563.06|1561.06|1563.08|1561.08|1563.77|1561.77|1562.82|1560.82|0
1757378100000|2025-09-09 00:35:00|1562.85|1560.85|1563.11|1561.11|1563.49|1561.49|1562.81|1560.81|0
1757378400000|2025-09-09 00:40:00|1562.87|1560.87|1562.89|1560.89|1563.47|1561.47|1562.23|1560.23|0
1757378700000|2025-09-09 00:45:00|1562.65|1560.65|1562.47|1560.47|1563.14|1561.14|1562.23|1560.23|0
1757379000000|2025-09-09 00:50:00|1562.68|1560.68|1562.84|1560.84|1563.29|1561.29|1562.54|1560.54|0
1757379300000|2025-09-09 00:55:00|1563.38|1561.38|1561.77|1559.77|1563.62|1561.62|1561.07|1559.07|0
1757379600000|2025-09-09 01:00:00|1561.29|1559.29|1561.92|1559.92|1562.13|1560.13|1561.01|1559.01|0
1757379900000|2025-09-09 01:05:00|1561.69|1559.69|1562.97|1560.97|1563.3|1561.3|1561.69|1559.69|0
1757380200000|2025-09-09 01:10:00|1562.86|1560.86|1562.52|1560.52|1563.67|1561.67|1561.84|1559.84|0
1757380500000|2025-09-09 01:15:00|1562.29|1560.29|1562.36|1560.36|1562.92|1560.92|1562.11|1560.11|0
1757380800000|2025-09-09 01:20:00|1562.47|1560.47|1559.67|1557.67|1562.59|1560.59|1559.46|1557.46|0
1757381100000|2025-09-09 01:25:00|1559.43|1557.43|1558.83|1556.83|1559.45|1557.45|1558.16|1556.16|0
1757381400000|2025-09-09 01:30:00|1558.59|1556.59|1558.28|1556.28|1559.45|1557.45|1558.15|1556.15|0
1757381700000|2025-09-09 01:35:00|1558.21|1556.21|1558.62|1556.62|1559.45|1557.45|1558.06|1556.06|0
1757382000000|2025-09-09 01:40:00|1558.86|1556.86|1559.76|1557.76|1559.89|1557.89|1557.86|1555.86|0
1757382300000|2025-09-09 01:45:00|1559.52|1557.52|1560.55|1558.55|1561.51|1559.51|1559.51|1557.51|0
1757382600000|2025-09-09 01:50:00|1560.59|1558.59|1561.54|1559.54|1561.64|1559.64|1560.1|1558.1|0
1757382900000|2025-09-09 01:55:00|1561.95|1559.95|1562.36|1560.36|1563.36|1561.36|1561.52|1559.52|0
1757383200000|2025-09-09 02:00:00|1562.71|1560.71|1562.77|1560.77|1563.91|1561.91|1562.33|1560.33|0
1757383500000|2025-09-09 02:05:00|1563.01|1561.01|1563.89|1561.89|1563.94|1561.94|1562.64|1560.64|0
1757383800000|2025-09-09 02:10:00|1564.13|1562.13|1565.33|1563.33|1565.84|1563.84|1564.07|1562.07|0
1757384100000|2025-09-09 02:15:00|1565.57|1563.57|1566.19|1564.19|1566.31|1564.31|1565.33|1563.33|0
1757384400000|2025-09-09 02:20:00|1565.95|1563.95|1565.95|1563.95|1566.29|1564.29|1565.69|1563.69|0
1757384700000|2025-09-09 02:25:00|1566.02|1564.02|1565.99|1563.99|1566.21|1564.21|1565.71|1563.71|0
1757385000000|2025-09-09 02:30:00|1565.75|1563.75|1567.04|1565.04|1568.79|1566.79|1565.74|1563.74|0
1757385300000|2025-09-09 02:35:00|1567.16|1565.16|1566.21|1564.21|1567.16|1565.16|1565.55|1563.55|0
1757385600000|2025-09-09 02:40:00|1565.97|1563.97|1567.36|1565.36|1567.51|1565.51|1565.97|1563.97|0
1757385900000|2025-09-09 02:45:00|1567.12|1565.12|1566.93|1564.93|1567.32|1565.32|1566.37|1564.37|0
1757386200000|2025-09-09 02:50:00|1566.66|1564.66|1565.56|1563.56|1566.93|1564.93|1565.38|1563.38|0
1757386500000|2025-09-09 02:55:00|1565.32|1563.32|1565.47|1563.47|1566.11|1564.11|1565.32|1563.32|0
1757386800000|2025-09-09 03:00:00|1565.7|1563.7|1565.77|1563.77|1565.97|1563.97|1565.12|1563.12|0
1757387100000|2025-09-09 03:05:00|1566.01|1564.01|1565.79|1563.79|1566.01|1564.01|1565.25|1563.25|0
1757387400000|2025-09-09 03:10:00|1566.03|1564.03|1566.69|1564.69|1567.98|1565.98|1566.03|1564.03|0
1757387700000|2025-09-09 03:15:00|1566.92|1564.92|1567.69|1565.69|1568|1566|1566.54|1564.54|0
1757388000000|2025-09-09 03:20:00|1567.67|1565.67|1567.24|1565.24|1568.32|1566.32|1567|1565|0
1757388300000|2025-09-09 03:25:00|1567|1565|1568.27|1566.27|1568.36|1566.36|1567|1565|0
1757388600000|2025-09-09 03:30:00|1568.03|1566.03|1568.39|1566.39|1568.63|1566.63|1567.82|1565.82|0
1757388900000|2025-09-09 03:35:00|1568.27|1566.27|1568.26|1566.26|1568.71|1566.71|1568.01|1566.01|0
1757389200000|2025-09-09 03:40:00|1568.37|1566.37|1568.41|1566.41|1568.66|1566.66|1568.09|1566.09|0
1757389500000|2025-09-09 03:45:00|1568.28|1566.28|1568.18|1566.18|1568.52|1566.52|1568.04|1566.04|0
1757389800000|2025-09-09 03:50:00|1567.94|1565.94|1568.06|1566.06|1568.4|1566.4|1567.44|1565.44|0
1757390100000|2025-09-09 03:55:00|1567.93|1565.93|1567.71|1565.71|1568.27|1566.27|1567.61|1565.61|0
1757390400000|2025-09-09 04:00:00|1567.59|1565.59|1567|1565|1568.56|1566.56|1566.94|1564.94|0
1757390700000|2025-09-09 04:05:00|1566.97|1564.97|1567.15|1565.15|1567.58|1565.58|1566.67|1564.67|0
1757391000000|2025-09-09 04:10:00|1567.27|1565.27|1567.1|1565.1|1567.39|1565.39|1566.92|1564.92|0
1757391300000|2025-09-09 04:15:00|1567.34|1565.34|1567.45|1565.45|1567.69|1565.69|1567.09|1565.09|0
1757391600000|2025-09-09 04:20:00|1567.56|1565.56|1567.86|1565.86|1567.86|1565.86|1567.33|1565.33|0
1757391900000|2025-09-09 04:25:00|1567.97|1565.97|1567.58|1565.58|1568.1|1566.1|1567.31|1565.31|0
1757392200000|2025-09-09 04:30:00|1567.34|1565.34|1566.97|1564.97|1567.5|1565.5|1566.6|1564.6|0
1757392500000|2025-09-09 04:35:00|1566.73|1564.73|1567.11|1565.11|1567.43|1565.43|1566.73|1564.73|0
1757392800000|2025-09-09 04:40:00|1566.88|1564.88|1566.39|1564.39|1567.16|1565.16|1566.22|1564.22|0
1757393100000|2025-09-09 04:45:00|1566.15|1564.15|1566.67|1564.67|1566.84|1564.84|1566.01|1564.01|0
1757393400000|2025-09-09 04:50:00|1566.36|1564.36|1567.44|1565.44|1567.49|1565.49|1566.23|1564.23|0
1757393700000|2025-09-09 04:55:00|1567.52|1565.52|1567.14|1565.14|1567.71|1565.71|1566.93|1564.93|0
1757394000000|2025-09-09 05:00:00|1566.9|1564.9|1566.11|1564.11|1567.91|1565.91|1565.05|1563.05|0
1757394300000|2025-09-09 05:05:00|1565.98|1563.98|1565.76|1563.76|1566.28|1564.28|1565.49|1563.49|0
1757394600000|2025-09-09 05:10:00|1566|1564|1565.85|1563.85|1566.27|1564.27|1565.54|1563.54|0
1757394900000|2025-09-09 05:15:00|1565.73|1563.73|1564.66|1562.66|1565.88|1563.88|1564.05|1562.05|0
1757395200000|2025-09-09 05:20:00|1564.31|1562.31|1562.99|1560.99|1564.31|1562.31|1562.28|1560.28|0
1757395500000|2025-09-09 05:25:00|1562.75|1560.75|1562.88|1560.88|1563.24|1561.24|1562.08|1560.08|0
1757395800000|2025-09-09 05:30:00|1562.74|1560.74|1563.72|1561.72|1564.39|1562.39|1562.19|1560.19|0
1757396100000|2025-09-09 05:35:00|1564.22|1562.22|1563.3|1561.3|1564.31|1562.31|1562.91|1560.91|0
1757396400000|2025-09-09 05:40:00|1563.06|1561.06|1564.08|1562.08|1564.08|1562.08|1562.57|1560.57|0
1757396700000|2025-09-09 05:45:00|1563.84|1561.84|1564.37|1562.37|1564.85|1562.85|1563.84|1561.84|0
1757397000000|2025-09-09 05:50:00|1564.36|1562.36|1565.78|1563.78|1565.8|1563.8|1564.09|1562.09|0
1757397300000|2025-09-09 05:55:00|1565.71|1563.71|1566.1|1564.1|1567.49|1565.49|1565.71|1563.71|0
1757397600000|2025-09-09 06:00:00|1565.98|1563.98|1566.98|1564.98|1567.41|1565.41|1565.25|1563.25|0
1757397900000|2025-09-09 06:05:00|1567.21|1565.21|1567.66|1565.66|1568.29|1566.29|1566.72|1564.72|0
1757398200000|2025-09-09 06:10:00|1567.78|1565.78|1569.42|1567.42|1569.42|1567.42|1567.45|1565.45|0
1757398500000|2025-09-09 06:15:00|1569.65|1567.65|1568.58|1566.58|1570.13|1568.13|1568.12|1566.12|0
1757398800000|2025-09-09 06:20:00|1568.34|1566.34|1568.99|1566.99|1570.02|1568.02|1568.17|1566.17|0
1757399100000|2025-09-09 06:25:00|1569.1|1567.1|1569.4|1567.4|1570|1568|1568.99|1566.99|0
1757399400000|2025-09-09 06:30:00|1569.16|1567.16|1569.96|1567.96|1570.37|1568.37|1568.37|1566.37|0
1757399700000|2025-09-09 06:35:00|1569.48|1567.48|1570.22|1568.22|1570.51|1568.51|1568.3|1566.3|0
1757400000000|2025-09-09 06:40:00|1570.39|1568.39|1568.77|1566.77|1570.39|1568.39|1568.48|1566.48|0
1757400300000|2025-09-09 06:45:00|1568.54|1566.54|1570.14|1568.14|1570.39|1568.39|1568.41|1566.41|0
1757400600000|2025-09-09 06:50:00|1569.9|1567.9|1569.63|1567.63|1571.41|1569.41|1569.63|1567.63|0
1757400900000|2025-09-09 06:55:00|1570.23|1568.23|1569.35|1567.35|1570.47|1568.47|1568.15|1566.15|0
1757401200000|2025-09-09 07:00:00|1569.82|1567.82|1568.92|1566.92|1569.82|1567.82|1568.53|1566.53|0
1757401500000|2025-09-09 07:05:00|1568.91|1566.91|1569.32|1567.32|1569.54|1567.54|1568.51|1566.51|0
1757401800000|2025-09-09 07:10:00|1569.45|1567.45|1571.86|1569.86|1571.86|1569.86|1569.32|1567.32|0
1757402100000|2025-09-09 07:15:00|1572.09|1570.09|1571.09|1569.09|1572.09|1570.09|1570.59|1568.59|0
1757402400000|2025-09-09 07:20:00|1571.33|1569.33|1572.06|1570.06|1573|1571|1570.71|1568.71|0
1757402700000|2025-09-09 07:25:00|1572.3|1570.3|1573.75|1571.75|1574.61|1572.61|1572.19|1570.19|0
1757403000000|2025-09-09 07:30:00|1573.28|1571.28|1574.48|1572.48|1574.89|1572.89|1572.83|1570.83|0
1757403300000|2025-09-09 07:35:00|1574.71|1572.71|1573.97|1571.97|1576.93|1574.93|1573.97|1571.97|0
1757403600000|2025-09-09 07:40:00|1574.01|1572.01|1569.61|1567.61|1574.04|1572.04|1569.27|1567.27|0
1757403900000|2025-09-09 07:45:00|1569.49|1567.49|1568.45|1566.45|1569.97|1567.97|1568.05|1566.05|0
1757404200000|2025-09-09 07:50:00|1568.21|1566.21|1568.13|1566.13|1568.61|1566.61|1567.68|1565.68|0
1757404500000|2025-09-09 07:55:00|1567.9|1565.9|1568.29|1566.29|1568.79|1566.79|1567.63|1565.63|0
1757404800000|2025-09-09 08:00:00|1568.26|1566.26|1569.37|1567.37|1569.61|1567.61|1568.26|1566.26|0
1757405100000|2025-09-09 08:05:00|1569.41|1567.41|1566.36|1564.36|1569.65|1567.65|1566.27|1564.27|0
1757405400000|2025-09-09 08:10:00|1566.13|1564.13|1567.76|1565.76|1569.18|1567.18|1566.13|1564.13|0
1757405700000|2025-09-09 08:15:00|1568.59|1566.59|1567.19|1565.19|1568.59|1566.59|1564.96|1562.96|0
1757406000000|2025-09-09 08:20:00|1567.42|1565.42|1569.05|1567.05|1569.28|1567.28|1566.32|1564.32|0
1757406300000|2025-09-09 08:25:00|1568.82|1566.82|1568.32|1566.32|1569.57|1567.57|1567.88|1565.88|0
1757406600000|2025-09-09 08:30:00|1568.55|1566.55|1568.22|1566.22|1569.15|1567.15|1567.67|1565.67|0
1757406900000|2025-09-09 08:35:00|1567.98|1565.98|1565.66|1563.66|1568.71|1566.71|1565.27|1563.27|0
1757407200000|2025-09-09 08:40:00|1565.42|1563.42|1567.01|1565.01|1567.75|1565.75|1565.38|1563.38|0
1757407500000|2025-09-09 08:45:00|1566.77|1564.77|1565.63|1563.63|1566.92|1564.92|1565.05|1563.05|0
1757407800000|2025-09-09 08:50:00|1565.52|1563.52|1565.32|1563.32|1566.25|1564.25|1564.64|1562.64|0
1757408100000|2025-09-09 08:55:00|1565.35|1563.35|1566.15|1564.15|1566.42|1564.42|1565.35|1563.35|0
1757408400000|2025-09-09 09:00:00|1565.84|1563.84|1566.33|1564.33|1567.38|1565.38|1565.55|1563.55|0
1757408700000|2025-09-09 09:05:00|1566.45|1564.45|1565.31|1563.31|1567.25|1565.25|1565.15|1563.15|0
1757409000000|2025-09-09 09:10:00|1565.33|1563.33|1567.47|1565.47|1567.71|1565.71|1565.09|1563.09|0
1757409300000|2025-09-09 09:15:00|1567.71|1565.71|1567.98|1565.98|1568.86|1566.86|1567.56|1565.56|0
1757409600000|2025-09-09 09:20:00|1568.22|1566.22|1567.15|1565.15|1568.3|1566.3|1566.71|1564.71|0
1757409900000|2025-09-09 09:25:00|1567.29|1565.29|1566.74|1564.74|1568|1566|1566.32|1564.32|0
1757410200000|2025-09-09 09:30:00|1566.52|1564.52|1567.1|1565.1|1567.34|1565.34|1566.52|1564.52|0
1757410500000|2025-09-09 09:35:00|1566.87|1564.87|1567.12|1565.12|1567.55|1565.55|1566.87|1564.87|0
1757410800000|2025-09-09 09:40:00|1566.99|1564.99|1566.97|1564.97|1567.71|1565.71|1566.49|1564.49|0
1757411100000|2025-09-09 09:45:00|1567.09|1565.09|1566.82|1564.82|1567.36|1565.36|1566.49|1564.49|0
1757411400000|2025-09-09 09:50:00|1566.86|1564.86|1565.39|1563.39|1567.15|1565.15|1565.39|1563.39|0
1757411700000|2025-09-09 09:55:00|1565.15|1563.15|1566.04|1564.04|1566.24|1564.24|1564.91|1562.91|0
1757412000000|2025-09-09 10:00:00|1565.8|1563.8|1565.83|1563.83|1566.19|1564.19|1565.33|1563.33|0
1757412300000|2025-09-09 10:05:00|1565.76|1563.76|1567.08|1565.08|1567.23|1565.23|1565.72|1563.72|0
1757412600000|2025-09-09 10:10:00|1567.22|1565.22|1567.1|1565.1|1567.84|1565.84|1566.67|1564.67|0
1757412900000|2025-09-09 10:15:00|1566.86|1564.86|1567.24|1565.24|1567.71|1565.71|1566.86|1564.86|0
1757413200000|2025-09-09 10:20:00|1566.89|1564.89|1567.29|1565.29|1567.41|1565.41|1566.81|1564.81|0
1757413500000|2025-09-09 10:25:00|1567.22|1565.22|1566.4|1564.4|1567.52|1565.52|1566.36|1564.36|0
1757413800000|2025-09-09 10:30:00|1566.64|1564.64|1565.67|1563.67|1566.84|1564.84|1564.97|1562.97|0
1757414100000|2025-09-09 10:35:00|1565.43|1563.43|1567.05|1565.05|1567.05|1565.05|1565.19|1563.19|0
1757414400000|2025-09-09 10:40:00|1567.29|1565.29|1567.47|1565.47|1567.75|1565.75|1567.01|1565.01|0
1757414700000|2025-09-09 10:45:00|1567.38|1565.38|1565.56|1563.56|1567.58|1565.58|1565.56|1563.56|0
1757415000000|2025-09-09 10:50:00|1565.76|1563.76|1564.5|1562.5|1565.78|1563.78|1564.28|1562.28|0
1757415300000|2025-09-09 10:55:00|1564.42|1562.42|1564.89|1562.89|1564.94|1562.94|1564.14|1562.14|0
1757415600000|2025-09-09 11:00:00|1565.3|1563.3|1564.29|1562.29|1565.44|1563.44|1563.78|1561.78|0
1757415900000|2025-09-09 11:05:00|1564.53|1562.53|1565.83|1563.83|1565.96|1563.96|1564.27|1562.27|0
1757416200000|2025-09-09 11:10:00|1566.07|1564.07|1564.36|1562.36|1566.07|1564.07|1563.86|1561.86|0
1757416500000|2025-09-09 11:15:00|1564.25|1562.25|1561.62|1559.62|1564.48|1562.48|1561.33|1559.33|0
1757416800000|2025-09-09 11:20:00|1561.38|1559.38|1563.47|1561.47|1563.47|1561.47|1561.29|1559.29|0
1757417100000|2025-09-09 11:25:00|1563.34|1561.34|1562.6|1560.6|1563.52|1561.52|1562.6|1560.6|0
1757417400000|2025-09-09 11:30:00|1562.88|1560.88|1563.95|1561.95|1564.47|1562.47|1562.58|1560.58|0
1757417700000|2025-09-09 11:35:00|1563.96|1561.96|1564.44|1562.44|1564.49|1562.49|1563.16|1561.16|0
1757418000000|2025-09-09 11:40:00|1564.18|1562.18|1564.58|1562.58|1564.58|1562.58|1563.64|1561.64|0
1757418300000|2025-09-09 11:45:00|1564.34|1562.34|1567.17|1565.17|1567.41|1565.41|1564.11|1562.11|0
1757418600000|2025-09-09 11:50:00|1567.05|1565.05|1567.12|1565.12|1567.54|1565.54|1566.69|1564.69|0
1757418900000|2025-09-09 11:55:00|1567.33|1565.33|1567.47|1565.47|1567.9|1565.9|1566.74|1564.74|0
1757419200000|2025-09-09 12:00:00|1567.33|1565.33|1566.82|1564.82|1567.42|1565.42|1565.39|1563.39|0
1757419500000|2025-09-09 12:05:00|1567.08|1565.08|1566.82|1564.82|1567.25|1565.25|1566.32|1564.32|0
1757419800000|2025-09-09 12:10:00|1566.78|1564.78|1568.14|1566.14|1568.54|1566.54|1566.34|1564.34|0
1757420100000|2025-09-09 12:15:00|1568.17|1566.17|1567.87|1565.87|1568.47|1566.47|1566.98|1564.98|0
1757420400000|2025-09-09 12:20:00|1568.11|1566.11|1566.77|1564.77|1568.37|1566.37|1566.46|1564.46|0
1757420700000|2025-09-09 12:25:00|1566.54|1564.54|1566.99|1564.99|1566.99|1564.99|1565.5|1563.5|0
1757421000000|2025-09-09 12:30:00|1566.9|1564.9|1565.14|1563.14|1566.9|1564.9|1564.46|1562.46|0
1757421300000|2025-09-09 12:35:00|1565.38|1563.38|1567.09|1565.09|1567.26|1565.26|1565.26|1563.26|0
1757421600000|2025-09-09 12:40:00|1567.32|1565.32|1566.32|1564.32|1567.32|1565.32|1565.6|1563.6|0
1757421900000|2025-09-09 12:45:00|1566.08|1564.08|1565.05|1563.05|1566.51|1564.51|1564.76|1562.76|0
1757422200000|2025-09-09 12:50:00|1565.21|1563.21|1565.01|1563.01|1565.61|1563.61|1564.17|1562.17|0
1757422500000|2025-09-09 12:55:00|1565.02|1563.02|1564.81|1562.81|1565.95|1563.95|1564.79|1562.79|0
1757422800000|2025-09-09 13:00:00|1564.88|1562.88|1557.45|1555.45|1565.12|1563.12|1556.5|1554.5|0
1757423100000|2025-09-09 13:05:00|1558.42|1556.42|1563.1|1561.1|1563.1|1561.1|1555.86|1553.86|0
1757423400000|2025-09-09 13:10:00|1562.87|1560.87|1560.82|1558.82|1563|1561|1560.34|1558.34|0
1757423700000|2025-09-09 13:15:00|1560.79|1558.79|1559.88|1557.88|1561.67|1559.67|1559.5|1557.5|0
1757424000000|2025-09-09 13:20:00|1560.12|1558.12|1559.42|1557.42|1560.54|1558.54|1557.89|1555.89|0
1757424300000|2025-09-09 13:25:00|1560.14|1558.14|1560.37|1558.37|1560.61|1558.61|1560.14|1558.14|0
1757424600000|2025-09-09 13:30:00|1562.46|1560.46|1562.88|1560.88|1564.7|1562.7|1558.63|1556.63|0
1757424900000|2025-09-09 13:35:00|1563.11|1561.11|1563.86|1561.86|1566.12|1564.12|1562.09|1560.09|0
1757425200000|2025-09-09 13:40:00|1563.63|1561.63|1563.41|1561.41|1564.11|1562.11|1561.1|1559.1|0
1757425500000|2025-09-09 13:45:00|1563.89|1561.89|1562.42|1560.42|1564.33|1562.33|1560.78|1558.78|0
1757425800000|2025-09-09 13:50:00|1562.66|1560.66|1558.1|1556.1|1562.66|1560.66|1558.1|1556.1|0
1757426100000|2025-09-09 13:55:00|1557.62|1555.62|1561.08|1559.08|1562.68|1560.68|1556.94|1554.94|0
1757426400000|2025-09-09 14:00:00|1561.32|1559.32|1558.54|1556.54|1565.68|1563.68|1555.9|1553.9|0
1757426700000|2025-09-09 14:05:00|1558.77|1556.77|1563.03|1561.03|1563.51|1561.51|1557.99|1555.99|0
1757427000000|2025-09-09 14:10:00|1563.27|1561.27|1564.54|1562.54|1568.31|1566.31|1563.03|1561.03|0
1757427300000|2025-09-09 14:15:00|1565.01|1563.01|1560.93|1558.93|1565.64|1563.64|1559.49|1557.49|0
1757427600000|2025-09-09 14:20:00|1560.69|1558.69|1560.23|1558.23|1561.67|1559.67|1558.91|1556.91|0
1757427900000|2025-09-09 14:25:00|1560.71|1558.71|1559.35|1557.35|1560.94|1558.94|1556.84|1554.84|0
1757428200000|2025-09-09 14:30:00|1558.87|1556.87|1548.91|1546.91|1559.19|1557.19|1548.91|1546.91|0
1757428500000|2025-09-09 14:35:00|1548.2|1546.2|1548.64|1546.64|1550.54|1548.54|1544.77|1542.77|0
1757428800000|2025-09-09 14:40:00|1548.4|1546.4|1547.88|1545.88|1549.45|1547.45|1544.36|1542.36|0
1757429100000|2025-09-09 14:45:00|1548.59|1546.59|1551.06|1549.06|1552.62|1550.62|1547.78|1545.78|0
1757429400000|2025-09-09 14:50:00|1550.83|1548.83|1555.48|1553.48|1555.48|1553.48|1548.49|1546.49|0
1757429700000|2025-09-09 14:55:00|1555.71|1553.71|1554.76|1552.76|1557.81|1555.81|1553.62|1551.62|0
1757430000000|2025-09-09 15:00:00|1554.99|1552.99|1552.81|1550.81|1557.36|1555.36|1552.57|1550.57|0
1757430300000|2025-09-09 15:05:00|1552.57|1550.57|1553.98|1551.98|1554.6|1552.6|1550.22|1548.22|0
1757430600000|2025-09-09 15:10:00|1553.27|1551.27|1554.85|1552.85|1555.65|1553.65|1552.63|1550.63|0
1757430900000|2025-09-09 15:15:00|1555.09|1553.09|1555.8|1553.8|1557.21|1555.21|1555.09|1553.09|0
1757431200000|2025-09-09 15:20:00|1556.04|1554.04|1556.07|1554.07|1557.24|1555.24|1555.43|1553.43|0
1757431500000|2025-09-09 15:25:00|1556.78|1554.78|1559.05|1557.05|1559.22|1557.22|1556.13|1554.13|0
1757431800000|2025-09-09 15:30:00|1558.81|1556.81|1557.17|1555.17|1559.26|1557.26|1556.79|1554.79|0
1757432100000|2025-09-09 15:35:00|1557.65|1555.65|1556.19|1554.19|1558.65|1556.65|1555.88|1553.88|0
1757432400000|2025-09-09 15:40:00|1556.43|1554.43|1552.98|1550.98|1556.43|1554.43|1552.11|1550.11|0
1757432700000|2025-09-09 15:45:00|1552.29|1550.29|1552.3|1550.3|1554.63|1552.63|1551.99|1549.99|0
1757433000000|2025-09-09 15:50:00|1552.77|1550.77|1558.63|1556.63|1558.86|1556.86|1552.58|1550.58|0
1757433300000|2025-09-09 15:55:00|1558.65|1556.65|1554.38|1552.38|1558.95|1556.95|1554.11|1552.11|0
1757433600000|2025-09-09 16:00:00|1554.15|1552.15|1555.79|1553.79|1556.03|1554.03|1553.29|1551.29|0
1757433900000|2025-09-09 16:05:00|1555.6|1553.6|1557.8|1555.8|1558.04|1556.04|1554.32|1552.32|0
1757434200000|2025-09-09 16:10:00|1558.04|1556.04|1559.34|1557.34|1559.6|1557.6|1557.82|1555.82|0
1757434500000|2025-09-09 16:15:00|1559.25|1557.25|1558.39|1556.39|1561.3|1559.3|1558.1|1556.1|0
1757434800000|2025-09-09 16:20:00|1558.63|1556.63|1557.74|1555.74|1558.63|1556.63|1554.26|1552.26|0
1757435100000|2025-09-09 16:25:00|1557.84|1555.84|1559.65|1557.65|1560.5|1558.5|1557.84|1555.84|0
1757435400000|2025-09-09 16:30:00|1559.41|1557.41|1560.37|1558.37|1560.91|1558.91|1558.93|1556.93|0
1757435700000|2025-09-09 16:35:00|1560.13|1558.13|1560.89|1558.89|1561.12|1559.12|1559.44|1557.44|0
1757436000000|2025-09-09 16:40:00|1560.65|1558.65|1560.58|1558.58|1561.97|1559.97|1560.09|1558.09|0
1757436300000|2025-09-09 16:45:00|1560.65|1558.65|1561.23|1559.23|1562.54|1560.54|1559.56|1557.56|0
1757436600000|2025-09-09 16:50:00|1561.35|1559.35|1560.76|1558.76|1561.94|1559.94|1559.58|1557.58|0
1757436900000|2025-09-09 16:55:00|1560.99|1558.99|1561.22|1559.22|1563.02|1561.02|1560.29|1558.29|0
1757437200000|2025-09-09 17:00:00|1561.5|1559.5|1564.78|1562.78|1564.78|1562.78|1559.87|1557.87|0
1757437500000|2025-09-09 17:05:00|1564.54|1562.54|1564.37|1562.37|1565.1|1563.1|1563.32|1561.32|0
1757437800000|2025-09-09 17:10:00|1564.6|1562.6|1564.58|1562.58|1567.92|1565.92|1564.53|1562.53|0
1757438100000|2025-09-09 17:15:00|1564.82|1562.82|1563.97|1561.97|1566.83|1564.83|1563.71|1561.71|0
1757438400000|2025-09-09 17:20:00|1564.2|1562.2|1567|1565|1567|1565|1563.68|1561.68|0
1757438700000|2025-09-09 17:25:00|1567.07|1565.07|1566.6|1564.6|1568.57|1566.57|1566.43|1564.43|0
1757439000000|2025-09-09 17:30:00|1566.63|1564.63|1566.81|1564.81|1567.75|1565.75|1565.76|1563.76|0
1757439300000|2025-09-09 17:35:00|1566.57|1564.57|1567.9|1565.9|1568.13|1566.13|1565.6|1563.6|0
1757439600000|2025-09-09 17:40:00|1567.66|1565.66|1567.72|1565.72|1567.98|1565.98|1566.43|1564.43|0
1757439900000|2025-09-09 17:45:00|1567.48|1565.48|1568.19|1566.19|1569.42|1567.42|1567.16|1565.16|0
1757440200000|2025-09-09 17:50:00|1568.42|1566.42|1568.73|1566.73|1569.32|1567.32|1567.67|1565.67|0
1757440500000|2025-09-09 17:55:00|1568.97|1566.97|1569.18|1567.18|1570.29|1568.29|1568.34|1566.34|0
1757440800000|2025-09-09 18:00:00|1568.94|1566.94|1569.41|1567.41|1570.21|1568.21|1568.71|1566.71|0
1757441100000|2025-09-09 18:05:00|1569.65|1567.65|1570.4|1568.4|1570.63|1568.63|1569.37|1567.37|0
1757441400000|2025-09-09 18:10:00|1570.63|1568.63|1569.08|1567.08|1570.63|1568.63|1566.88|1564.88|0
1757441700000|2025-09-09 18:15:00|1569.31|1567.31|1568.68|1566.68|1570.62|1568.62|1567.31|1565.31|0
1757442000000|2025-09-09 18:20:00|1569.03|1567.03|1570.29|1568.29|1570.59|1568.59|1569|1567|0
1757442300000|2025-09-09 18:25:00|1570.21|1568.21|1569.38|1567.38|1570.5|1568.5|1568.65|1566.65|0
1757442600000|2025-09-09 18:30:00|1569.61|1567.61|1568.44|1566.44|1570.61|1568.61|1568.22|1566.22|0
1757442900000|2025-09-09 18:35:00|1568.2|1566.2|1568.28|1566.28|1569.36|1567.36|1567.57|1565.57|0
1757443200000|2025-09-09 18:40:00|1568.4|1566.4|1568.09|1566.09|1569.72|1567.72|1567.64|1565.64|0
1757443500000|2025-09-09 18:45:00|1568.33|1566.33|1571.46|1569.46|1571.83|1569.83|1568.33|1566.33|0
1757443800000|2025-09-09 18:50:00|1571.35|1569.35|1570.25|1568.25|1571.35|1569.35|1568.65|1566.65|0
1757444100000|2025-09-09 18:55:00|1570.48|1568.48|1569.93|1567.93|1570.89|1568.89|1569.51|1567.51|0
1757444400000|2025-09-09 19:00:00|1569.69|1567.69|1569.91|1567.91|1570.34|1568.34|1568.81|1566.81|0
1757444700000|2025-09-09 19:05:00|1569.67|1567.67|1568.66|1566.66|1569.95|1567.95|1568.42|1566.42|0
1757445000000|2025-09-09 19:10:00|1568.42|1566.42|1566.74|1564.74|1568.59|1566.59|1566.74|1564.74|0
1757445300000|2025-09-09 19:15:00|1566.97|1564.97|1569.07|1567.07|1569.42|1567.42|1566.97|1564.97|0
1757445600000|2025-09-09 19:20:00|1569.22|1567.22|1570.59|1568.59|1570.82|1568.82|1569.22|1567.22|0
1757445900000|2025-09-09 19:25:00|1570.82|1568.82|1571.33|1569.33|1572.09|1570.09|1570.57|1568.57|0
1757446200000|2025-09-09 19:30:00|1571.57|1569.57|1571.63|1569.63|1572.24|1570.24|1570.78|1568.78|0
1757446500000|2025-09-09 19:35:00|1571.67|1569.67|1570.57|1568.57|1572.46|1570.46|1569.94|1567.94|0
1757446800000|2025-09-09 19:40:00|1570.34|1568.34|1570.37|1568.37|1570.37|1568.37|1568.15|1566.15|0
1757447100000|2025-09-09 19:45:00|1570.61|1568.61|1570.81|1568.81|1572.14|1570.14|1570.36|1568.36|0
1757447400000|2025-09-09 19:50:00|1571.52|1569.52|1574.72|1572.72|1575.19|1573.19|1569.81|1567.81|0
1757447700000|2025-09-09 19:55:00|1574.96|1572.96|1571.28|1569.28|1578.84|1576.84|1571.28|1569.28|0
1757448000000|2025-09-09 20:00:00|1571.52|1569.52|1573.08|1571.08|1574.15|1572.15|1570.8|1568.8|0
1757448300000|2025-09-09 20:05:00|1572.84|1570.84|1577.36|1575.36|1577.79|1575.79|1570.7|1568.7|0
1757448600000|2025-09-09 20:10:00|1577.12|1575.12|1580.71|1578.71|1581.3|1579.3|1576.59|1574.59|0
1757448900000|2025-09-09 20:15:00|1580.41|1578.41|1583.84|1581.84|1583.88|1581.88|1579.28|1577.28|0
1757449200000|2025-09-09 20:20:00|1583.61|1581.61|1583.15|1581.15|1584.89|1582.89|1582.56|1580.56|0
1757449500000|2025-09-09 20:25:00|1583.39|1581.39|1584.79|1582.79|1585.21|1583.21|1582.33|1580.33|0
1757449800000|2025-09-09 20:30:00|1585.03|1583.03|1585.55|1583.55|1586.13|1584.13|1583.92|1581.92|0
1757450100000|2025-09-09 20:35:00|1585.79|1583.79|1586.68|1584.68|1587.46|1585.46|1585.49|1583.49|0
1757450400000|2025-09-09 20:40:00|1586.44|1584.44|1587.53|1585.53|1588.36|1586.36|1586.24|1584.24|0
1757450700000|2025-09-09 20:45:00|1587.77|1585.77|1587.12|1585.12|1588.56|1586.56|1586.52|1584.52|0
1757451000000|2025-09-09 20:50:00|1587.36|1585.36|1583.64|1581.64|1587.36|1585.36|1583.13|1581.13|0
1757451300000|2025-09-09 20:55:00|1584.04|1581.24|1583.56|1580.76|1584.28|1581.48|1583.33|1580.53|0
1757451600000|2025-09-09 21:00:00|1583.65|1580.85|1586.85|1584.05|1587.34|1584.54|1583.65|1580.85|0
1757451900000|2025-09-09 21:05:00|1586.52|1583.72|1587.64|1584.84|1588.16|1585.36|1586.38|1583.58|0
1757452200000|2025-09-09 21:10:00|1587.72|1584.92|1587.86|1585.06|1587.94|1585.14|1586.98|1584.18|0
1757452500000|2025-09-09 21:15:00|1587.94|1585.14|1587.25|1584.45|1588.03|1585.23|1587.25|1584.45|0
1757452800000|2025-09-09 21:20:00|1587.07|1584.27|1587.07|1584.27|1587.2|1584.4|1586.72|1583.92|0
1757453100000|2025-09-09 21:25:00|1587.2|1584.4|1584.6|1581.8|1587.2|1584.4|1584.52|1581.72|0
1757453400000|2025-09-09 21:30:00|1584.34|1581.54|1585.94|1583.14|1586.21|1583.41|1584.34|1581.54|0
1757453700000|2025-09-09 21:35:00|1585.9|1583.1|1586.4|1583.6|1586.51|1583.71|1585.89|1583.09|0
1757454000000|2025-09-09 21:40:00|1586.45|1583.65|1588.14|1585.34|1588.14|1585.34|1586.24|1583.44|0
1757454300000|2025-09-09 21:45:00|1588.16|1585.36|1587|1584.2|1588.46|1585.66|1586.53|1583.73|0
1757454600000|2025-09-09 21:50:00|1586.96|1584.16|1586.99|1584.19|1587.37|1584.57|1586.55|1583.75|0
1757454900000|2025-09-09 21:55:00|1586.94|1584.14|1586.5|1583.7|1587.37|1584.57|1586.12|1583.32|0
1757455200000|2025-09-09 22:00:00|1586.06|1583.26|1585.34|1582.54|1587.24|1584.44|1584.5|1581.7|0
1757455500000|2025-09-09 22:05:00|1585.22|1582.42|1588.9|1586.1|1588.9|1586.1|1584.86|1582.06|0
1757455800000|2025-09-09 22:10:00|1588.67|1585.87|1589.14|1586.34|1590.09|1587.29|1588.67|1585.87|0
1757456100000|2025-09-09 22:15:00|1589.38|1586.58|1587.71|1584.91|1589.85|1587.05|1587.71|1584.91|0
1757456400000|2025-09-09 22:20:00|1587.48|1584.68|1587.24|1584.44|1587.95|1585.15|1587|1584.2|0
1757456700000|2025-09-09 22:25:00|1587.11|1584.31|1587.47|1584.67|1587.95|1585.15|1586.76|1583.96|0
1757457000000|2025-09-09 22:30:00|1587.24|1584.44|1588.42|1585.62|1588.9|1586.1|1587.24|1584.44|0
1757457300000|2025-09-09 22:35:00|1588.66|1585.86|1587.95|1585.15|1588.66|1585.86|1587|1584.2|0
1757457600000|2025-09-09 22:40:00|1588.06|1585.26|1587.71|1584.91|1588.18|1585.38|1587.47|1584.67|0
1757457900000|2025-09-09 22:45:00|1587.47|1584.67|1587.71|1584.91|1587.82|1585.02|1586.76|1583.96|0
1757458200000|2025-09-09 22:50:00|1587.47|1584.67|1586.99|1584.19|1588.18|1585.38|1586.76|1583.96|0
1757458500000|2025-09-09 22:55:00|1587.23|1584.43|1586.76|1583.96|1587.71|1584.91|1586.76|1583.96|0
1757458800000|2025-09-09 23:00:00|1586.87|1584.07|1584.38|1581.58|1587.11|1584.31|1584.14|1581.34|0
1757459100000|2025-09-09 23:05:00|1584.62|1581.82|1585.57|1582.77|1585.57|1582.77|1583.67|1580.87|0
1757459400000|2025-09-09 23:10:00|1585.44|1582.64|1585.33|1582.53|1585.8|1583|1585.09|1582.29|0
1757459700000|2025-09-09 23:15:00|1585.2|1582.4|1584.25|1581.45|1585.8|1583|1584.14|1581.34|0
1757460000000|2025-09-09 23:20:00|1584.38|1581.58|1582.71|1579.91|1584.61|1581.81|1581.52|1578.72|0
1757460300000|2025-09-09 23:25:00|1582.47|1579.67|1581.05|1578.25|1582.71|1579.91|1580.57|1577.77|0
1757460600000|2025-09-09 23:30:00|1581.16|1578.36|1580.57|1577.77|1581.76|1578.96|1580.33|1577.53|0
1757460900000|2025-09-09 23:35:00|1580.33|1577.53|1581.52|1578.72|1581.52|1578.72|1580.33|1577.53|0
1757461200000|2025-09-09 23:40:00|1581.76|1578.96|1582.95|1580.15|1583.18|1580.38|1581.76|1578.96|0
1757461500000|2025-09-09 23:45:00|1583.18|1580.38|1583.18|1580.38|1583.9|1581.1|1582.23|1579.43|0
1757461800000|2025-09-09 23:50:00|1582.95|1580.15|1583.66|1580.86|1584.13|1581.33|1582.47|1579.67|0
1757462100000|2025-09-09 23:55:00|1583.42|1580.62|1583.18|1580.38|1583.42|1580.62|1581.76|1578.96|0
1757462400000|2025-09-10 00:00:00|1582.94|1580.14|1582.94|1580.14|1583.66|1580.86|1582.23|1579.43|0
1757462700000|2025-09-10 00:05:00|1583.18|1580.38|1584.13|1581.33|1584.61|1581.81|1583.06|1580.26|0
1757463000000|2025-09-10 00:10:00|1584.37|1581.57|1585.55|1582.75|1586.03|1583.23|1584.01|1581.21|0
1757463300000|2025-09-10 00:15:00|1585.32|1582.52|1585.86|1583.86|1587.14|1585.14|1584.6|1581.8|0
1757463600000|2025-09-10 00:20:00|1585.92|1583.92|1585.88|1583.88|1586.59|1584.59|1585.86|1583.86|0
1757463900000|2025-09-10 00:25:00|1586.12|1584.12|1586.44|1584.44|1586.86|1584.86|1586.01|1584.01|0
1757464200000|2025-09-10 00:30:00|1586.21|1584.21|1586.46|1584.46|1586.98|1584.98|1586.21|1584.21|0
1757464500000|2025-09-10 00:35:00|1586.49|1584.49|1586.58|1584.58|1586.94|1584.94|1586.19|1584.19|0
1757464800000|2025-09-10 00:40:00|1586.34|1584.34|1586.76|1584.76|1587.39|1585.39|1585.46|1583.46|0
1757465100000|2025-09-10 00:45:00|1586.64|1584.64|1585.28|1583.28|1586.99|1584.99|1585.16|1583.16|0
1757465400000|2025-09-10 00:50:00|1585.4|1583.4|1584.86|1582.86|1586|1584|1584.7|1582.7|0
1757465700000|2025-09-10 00:55:00|1584.82|1582.82|1584.66|1582.66|1584.98|1582.98|1583.87|1581.87|0
1757466000000|2025-09-10 01:00:00|1584.9|1582.9|1583.77|1581.77|1585.84|1583.84|1583.53|1581.53|0
1757466300000|2025-09-10 01:05:00|1584.01|1582.01|1583.77|1581.77|1584.43|1582.43|1583.54|1581.54|0
1757466600000|2025-09-10 01:10:00|1583.54|1581.54|1583.76|1581.76|1584.06|1582.06|1583.1|1581.1|0
1757466900000|2025-09-10 01:15:00|1583.75|1581.75|1584.93|1582.93|1584.93|1582.93|1583.27|1581.27|0
1757467200000|2025-09-10 01:20:00|1584.69|1582.69|1585.66|1583.66|1585.8|1583.8|1584.03|1582.03|0
1757467500000|2025-09-10 01:25:00|1585.49|1583.49|1588.33|1586.33|1588.42|1586.42|1585.25|1583.25|0
1757467800000|2025-09-10 01:30:00|1588.24|1586.24|1589.8|1587.8|1589.86|1587.86|1588|1586|0
1757468100000|2025-09-10 01:35:00|1590.04|1588.04|1588.5|1586.5|1590.04|1588.04|1588.5|1586.5|0
1757468400000|2025-09-10 01:40:00|1588.65|1586.65|1588.26|1586.26|1588.65|1586.65|1587.45|1585.45|0
1757468700000|2025-09-10 01:45:00|1588.13|1586.13|1588.34|1586.34|1588.51|1586.51|1587.57|1585.57|0
1757469000000|2025-09-10 01:50:00|1588.1|1586.1|1588.48|1586.48|1589.1|1587.1|1587.69|1585.69|0
1757469300000|2025-09-10 01:55:00|1588.72|1586.72|1588.79|1586.79|1589.52|1587.52|1588.08|1586.08|0
1757469600000|2025-09-10 02:00:00|1589.03|1587.03|1588.77|1586.77|1589.47|1587.47|1587.85|1585.85|0
1757469900000|2025-09-10 02:05:00|1588.65|1586.65|1587.79|1585.79|1588.71|1586.71|1587.52|1585.52|0
1757470200000|2025-09-10 02:10:00|1587.86|1585.86|1588.08|1586.08|1588.43|1586.43|1587.69|1585.69|0
1757470500000|2025-09-10 02:15:00|1587.84|1585.84|1587.39|1585.39|1588.04|1586.04|1586.93|1584.93|0
1757470800000|2025-09-10 02:20:00|1587.15|1585.15|1587.83|1585.83|1587.83|1585.83|1587.08|1585.08|0
1757471100000|2025-09-10 02:25:00|1588.06|1586.06|1587.17|1585.17|1588.06|1586.06|1586.74|1584.74|0
1757471400000|2025-09-10 02:30:00|1587.15|1585.15|1590.07|1588.07|1590.07|1588.07|1586.76|1584.76|0
1757471700000|2025-09-10 02:35:00|1590.3|1588.3|1588.59|1586.59|1590.3|1588.3|1588.38|1586.38|0
1757472000000|2025-09-10 02:40:00|1588.66|1586.66|1588.9|1586.9|1589.79|1587.79|1588.55|1586.55|0
1757472300000|2025-09-10 02:45:00|1589.18|1587.18|1589.37|1587.37|1589.66|1587.66|1588.87|1586.87|0
1757472600000|2025-09-10 02:50:00|1589.49|1587.49|1589.01|1587.01|1590.21|1588.21|1588.78|1586.78|0
1757472900000|2025-09-10 02:55:00|1588.89|1586.89|1589.84|1587.84|1589.96|1587.96|1588.76|1586.76|0
1757473200000|2025-09-10 03:00:00|1589.71|1587.71|1590.46|1588.46|1590.84|1588.84|1589.54|1587.54|0
1757473500000|2025-09-10 03:05:00|1590.42|1588.42|1590.11|1588.11|1590.64|1588.64|1590.07|1588.07|0
1757473800000|2025-09-10 03:10:00|1590.16|1588.16|1590.12|1588.12|1590.46|1588.46|1589.73|1587.73|0
1757474100000|2025-09-10 03:15:00|1590.23|1588.23|1589.38|1587.38|1590.63|1588.63|1589.38|1587.38|0
1757474400000|2025-09-10 03:20:00|1589.62|1587.62|1589.77|1587.77|1590.2|1588.2|1589.47|1587.47|0
1757474700000|2025-09-10 03:25:00|1589.92|1587.92|1589.39|1587.39|1590.04|1588.04|1589.32|1587.32|0
1757475000000|2025-09-10 03:30:00|1589.63|1587.63|1589.62|1587.62|1590.33|1588.33|1589.5|1587.5|0
1757475300000|2025-09-10 03:35:00|1589.39|1587.39|1589.86|1587.86|1590.47|1588.47|1589.39|1587.39|0
1757475600000|2025-09-10 03:40:00|1589.62|1587.62|1590.46|1588.46|1591.11|1589.11|1589.62|1587.62|0
1757475900000|2025-09-10 03:45:00|1590.22|1588.22|1590.55|1588.55|1590.78|1588.78|1589.88|1587.88|0
1757476200000|2025-09-10 03:50:00|1590.78|1588.78|1590.67|1588.67|1591.03|1589.03|1590.2|1588.2|0
1757476500000|2025-09-10 03:55:00|1590.54|1588.54|1590.48|1588.48|1590.64|1588.64|1589.75|1587.75|0
1757476800000|2025-09-10 04:00:00|1590.3|1588.3|1591.05|1589.05|1591.1|1589.1|1589.89|1587.89|0
1757477100000|2025-09-10 04:05:00|1591.29|1589.29|1591.18|1589.18|1591.77|1589.77|1590.83|1588.83|0
1757477400000|2025-09-10 04:10:00|1591|1589|1590.72|1588.72|1591.13|1589.13|1590.43|1588.43|0
1757477700000|2025-09-10 04:15:00|1591.05|1589.05|1591.36|1589.36|1591.36|1589.36|1590.67|1588.67|0
1757478000000|2025-09-10 04:20:00|1591.59|1589.59|1590.92|1588.92|1591.6|1589.6|1590.68|1588.68|0
1757478300000|2025-09-10 04:25:00|1591.04|1589.04|1591.25|1589.25|1591.43|1589.43|1591.04|1589.04|0
1757478600000|2025-09-10 04:30:00|1591.02|1589.02|1591.83|1589.83|1592.75|1590.75|1591.02|1589.02|0
1757478900000|2025-09-10 04:35:00|1591.71|1589.71|1591.28|1589.28|1591.9|1589.9|1591.28|1589.28|0
1757479200000|2025-09-10 04:40:00|1591.64|1589.64|1591.42|1589.42|1592.03|1590.03|1591|1589|0
1757479500000|2025-09-10 04:45:00|1591.66|1589.66|1591.56|1589.56|1591.69|1589.69|1591.21|1589.21|0
1757479800000|2025-09-10 04:50:00|1591.67|1589.67|1592.35|1590.35|1592.39|1590.39|1591.53|1589.53|0
1757480100000|2025-09-10 04:55:00|1592.15|1590.15|1592.44|1590.44|1592.76|1590.76|1592.15|1590.15|0
1757480400000|2025-09-10 05:00:00|1592.2|1590.2|1592.74|1590.74|1593.32|1591.32|1592.2|1590.2|0
1757480700000|2025-09-10 05:05:00|1592.65|1590.65|1592.44|1590.44|1592.85|1590.85|1592.14|1590.14|0
1757481000000|2025-09-10 05:10:00|1592.33|1590.33|1591.94|1589.94|1592.52|1590.52|1590.54|1588.54|0
1757481300000|2025-09-10 05:15:00|1591.82|1589.82|1591.21|1589.21|1592.04|1590.04|1590.94|1588.94|0
1757481600000|2025-09-10 05:20:00|1591.32|1589.32|1591.05|1589.05|1591.53|1589.53|1590.82|1588.82|0
1757481900000|2025-09-10 05:25:00|1591.17|1589.17|1591.33|1589.33|1591.64|1589.64|1591.05|1589.05|0
1757482200000|2025-09-10 05:30:00|1591.23|1589.23|1590.03|1588.03|1593|1591|1589.58|1587.58|0
1757482500000|2025-09-10 05:35:00|1589.79|1587.79|1591.13|1589.13|1591.13|1589.13|1589.61|1587.61|0
1757482800000|2025-09-10 05:40:00|1590.92|1588.92|1589.52|1587.52|1591.47|1589.47|1589.25|1587.25|0
1757483100000|2025-09-10 05:45:00|1589.4|1587.4|1590.37|1588.37|1590.37|1588.37|1589.25|1587.25|0
1757483400000|2025-09-10 05:50:00|1590.08|1588.08|1590.34|1588.34|1590.89|1588.89|1589.73|1587.73|0
1757483700000|2025-09-10 05:55:00|1590.28|1588.28|1590.19|1588.19|1591.05|1589.05|1590.19|1588.19|0
1757484000000|2025-09-10 06:00:00|1590.09|1588.09|1589.46|1587.46|1590.28|1588.28|1589.18|1587.18|0
1757484300000|2025-09-10 06:05:00|1589.7|1587.7|1590.03|1588.03|1590.59|1588.59|1588.47|1586.47|0
1757484600000|2025-09-10 06:10:00|1590.08|1588.08|1589.73|1587.73|1590.43|1588.43|1589.26|1587.26|0
1757484900000|2025-09-10 06:15:00|1590.39|1588.39|1590.04|1588.04|1590.51|1588.51|1589.56|1587.56|0
1757485200000|2025-09-10 06:20:00|1590.27|1588.27|1591.79|1589.79|1591.79|1589.79|1590.15|1588.15|0
1757485500000|2025-09-10 06:25:00|1592.03|1590.03|1592.03|1590.03|1592.66|1590.66|1591.72|1589.72|0
1757485800000|2025-09-10 06:30:00|1592.27|1590.27|1591.82|1589.82|1592.95|1590.95|1591.26|1589.26|0
1757486100000|2025-09-10 06:35:00|1591.76|1589.76|1593.03|1591.03|1593.49|1591.49|1591.76|1589.76|0
1757486400000|2025-09-10 06:40:00|1593.17|1591.17|1594.02|1592.02|1594.37|1592.37|1592.37|1590.37|0
1757486700000|2025-09-10 06:45:00|1593.78|1591.78|1592.03|1590.03|1594.07|1592.07|1591.7|1589.7|0
1757487000000|2025-09-10 06:50:00|1592.15|1590.15|1591.5|1589.5|1592.15|1590.15|1590.9|1588.9|0
1757487300000|2025-09-10 06:55:00|1591.37|1589.37|1592.72|1590.72|1592.72|1590.72|1591.32|1589.32|0
1757487600000|2025-09-10 07:00:00|1592.01|1590.01|1592.53|1590.53|1593.39|1591.39|1590.57|1588.57|0
1757487900000|2025-09-10 07:05:00|1592.6|1590.6|1593.12|1591.12|1593.19|1591.19|1592.11|1590.11|0
1757488200000|2025-09-10 07:10:00|1592.85|1590.85|1594.83|1592.83|1595.07|1593.07|1592.85|1590.85|0
1757488500000|2025-09-10 07:15:00|1594.79|1592.79|1593.31|1591.31|1595.75|1593.75|1593.25|1591.25|0
1757488800000|2025-09-10 07:20:00|1593.42|1591.42|1594.59|1592.59|1595.25|1593.25|1593.34|1591.34|0
1757489100000|2025-09-10 07:25:00|1594.38|1592.38|1594.95|1592.95|1595.3|1593.3|1594.15|1592.15|0
1757489400000|2025-09-10 07:30:00|1594.71|1592.71|1593.66|1591.66|1595.63|1593.63|1593.14|1591.14|0
1757489700000|2025-09-10 07:35:00|1593.42|1591.42|1593.31|1591.31|1593.83|1591.83|1592.75|1590.75|0
1757490000000|2025-09-10 07:40:00|1593.24|1591.24|1594.39|1592.39|1594.39|1592.39|1593.09|1591.09|0
1757490300000|2025-09-10 07:45:00|1594.45|1592.45|1595.46|1593.46|1596.49|1594.49|1593.88|1591.88|0
1757490600000|2025-09-10 07:50:00|1595.14|1593.14|1594.5|1592.5|1595.44|1593.44|1593.7|1591.7|0
1757490900000|2025-09-10 07:55:00|1594.03|1592.03|1593.67|1591.67|1595.56|1593.56|1593.62|1591.62|0
1757491200000|2025-09-10 08:00:00|1593.43|1591.43|1593.04|1591.04|1594.09|1592.09|1592.63|1590.63|0
1757491500000|2025-09-10 08:05:00|1593.1|1591.1|1591.27|1589.27|1593.44|1591.44|1591.22|1589.22|0
1757491800000|2025-09-10 08:10:00|1591.39|1589.39|1593.32|1591.32|1593.57|1591.57|1590.96|1588.96|0
1757492100000|2025-09-10 08:15:00|1593.43|1591.43|1592.13|1590.13|1593.59|1591.59|1592.13|1590.13|0
1757492400000|2025-09-10 08:20:00|1592.5|1590.5|1589.89|1587.89|1592.5|1590.5|1589.27|1587.27|0
1757492700000|2025-09-10 08:25:00|1589.82|1587.82|1589.18|1587.18|1590.65|1588.65|1588.76|1586.76|0
1757493000000|2025-09-10 08:30:00|1589.41|1587.41|1585.92|1583.92|1589.41|1587.41|1585.36|1583.36|0
1757493300000|2025-09-10 08:35:00|1585.68|1583.68|1585.83|1583.83|1586.09|1584.09|1584|1582|0
1757493600000|2025-09-10 08:40:00|1586.06|1584.06|1585.12|1583.12|1586.06|1584.06|1584.58|1582.58|0
1757493900000|2025-09-10 08:45:00|1584.99|1582.99|1585.93|1583.93|1586.92|1584.92|1584.75|1582.75|0
1757494200000|2025-09-10 08:50:00|1586.17|1584.17|1585.24|1583.24|1586.39|1584.39|1585.12|1583.12|0
1757494500000|2025-09-10 08:55:00|1585.48|1583.48|1585.72|1583.72|1586.12|1584.12|1584.63|1582.63|0
1757494800000|2025-09-10 09:00:00|1585.96|1583.96|1583.56|1581.56|1586.99|1584.99|1583.54|1581.54|0
1757495100000|2025-09-10 09:05:00|1583.72|1581.72|1584.23|1582.23|1584.89|1582.89|1583.09|1581.09|0
1757495400000|2025-09-10 09:10:00|1583.88|1581.88|1584.81|1582.81|1585.15|1583.15|1583.17|1581.17|0
1757495700000|2025-09-10 09:15:00|1584.34|1582.34|1583.06|1581.06|1584.49|1582.49|1582.71|1580.71|0
1757496000000|2025-09-10 09:20:00|1583.05|1581.05|1584.05|1582.05|1584.38|1582.38|1582.81|1580.81|0
1757496300000|2025-09-10 09:25:00|1583.9|1581.9|1584.55|1582.55|1585.33|1583.33|1583.9|1581.9|0
1757496600000|2025-09-10 09:30:00|1584.32|1582.32|1584.07|1582.07|1584.88|1582.88|1583.19|1581.19|0
1757496900000|2025-09-10 09:35:00|1584.3|1582.3|1584.77|1582.77|1585.53|1583.53|1584.03|1582.03|0
1757497200000|2025-09-10 09:40:00|1585|1583|1586.08|1584.08|1586.57|1584.57|1584.33|1582.33|0
1757497500000|2025-09-10 09:45:00|1586.55|1584.55|1587.43|1585.43|1587.71|1585.71|1586.55|1584.55|0
1757497800000|2025-09-10 09:50:00|1587.37|1585.37|1588.3|1586.3|1588.53|1586.53|1587.37|1585.37|0
1757498100000|2025-09-10 09:55:00|1588.17|1586.17|1588.77|1586.77|1589.06|1587.06|1588.05|1586.05|0
1757498400000|2025-09-10 10:00:00|1588.66|1586.66|1587.86|1585.86|1588.84|1586.84|1587.41|1585.41|0
1757498700000|2025-09-10 10:05:00|1587.83|1585.83|1588.32|1586.32|1588.74|1586.74|1587.83|1585.83|0
1757499000000|2025-09-10 10:10:00|1588.42|1586.42|1589.46|1587.46|1589.57|1587.57|1588.2|1586.2|0
1757499300000|2025-09-10 10:15:00|1589.55|1587.55|1588.76|1586.76|1589.55|1587.55|1588.29|1586.29|0
1757499600000|2025-09-10 10:20:00|1588.52|1586.52|1589.92|1587.92|1589.92|1587.92|1587.84|1585.84|0
1757499900000|2025-09-10 10:25:00|1590.15|1588.15|1590.7|1588.7|1591.14|1589.14|1589.36|1587.36|0
1757500200000|2025-09-10 10:30:00|1590.75|1588.75|1590.95|1588.95|1591.35|1589.35|1590.15|1588.15|0
1757500500000|2025-09-10 10:35:00|1590.71|1588.71|1591.3|1589.3|1591.97|1589.97|1590.31|1588.31|0
1757500800000|2025-09-10 10:40:00|1591.18|1589.18|1592.34|1590.34|1592.58|1590.58|1591.13|1589.13|0
1757501100000|2025-09-10 10:45:00|1592.4|1590.4|1591.89|1589.89|1592.4|1590.4|1591.12|1589.12|0
1757501400000|2025-09-10 10:50:00|1591.91|1589.91|1592.19|1590.19|1592.39|1590.39|1591.35|1589.35|0
1757501700000|2025-09-10 10:55:00|1592.14|1590.14|1592.38|1590.38|1592.56|1590.56|1592|1590|0
1757502000000|2025-09-10 11:00:00|1592.74|1590.74|1593.13|1591.13|1593.36|1591.36|1592.38|1590.38|0
1757502300000|2025-09-10 11:05:00|1593.05|1591.05|1593.4|1591.4|1593.72|1591.72|1593.02|1591.02|0
1757502600000|2025-09-10 11:10:00|1593.16|1591.16|1594.39|1592.39|1594.54|1592.54|1592.83|1590.83|0
1757502900000|2025-09-10 11:15:00|1594.5|1592.5|1594.22|1592.22|1594.73|1592.73|1593.65|1591.65|0
1757503200000|2025-09-10 11:20:00|1594.46|1592.46|1593.79|1591.79|1595.9|1593.9|1593.54|1591.54|0
1757503500000|2025-09-10 11:25:00|1593.84|1591.84|1594.05|1592.05|1594.36|1592.36|1593.18|1591.18|0
1757503800000|2025-09-10 11:30:00|1594.08|1592.08|1594.5|1592.5|1594.79|1592.79|1593.67|1591.67|0
1757504100000|2025-09-10 11:35:00|1594.31|1592.31|1595.82|1593.82|1596.24|1594.24|1594.05|1592.05|0
1757504400000|2025-09-10 11:40:00|1596.06|1594.06|1597.73|1595.73|1597.73|1595.73|1595.77|1593.77|0
1757504700000|2025-09-10 11:45:00|1597.49|1595.49|1596.98|1594.98|1598.01|1596.01|1596.81|1594.81|0
1757505000000|2025-09-10 11:50:00|1597.04|1595.04|1596.6|1594.6|1597.32|1595.32|1596.3|1594.3|0
1757505300000|2025-09-10 11:55:00|1596.84|1594.84|1595.99|1593.99|1596.84|1594.84|1595.88|1593.88|0
1757505600000|2025-09-10 12:00:00|1595.75|1593.75|1599.09|1597.09|1599.27|1597.27|1594.19|1592.19|0
1757505900000|2025-09-10 12:05:00|1598.87|1596.87|1598.5|1596.5|1600.02|1598.02|1597.5|1595.5|0
1757506200000|2025-09-10 12:10:00|1598.26|1596.26|1596.91|1594.91|1598.61|1596.61|1596.44|1594.44|0
1757506500000|2025-09-10 12:15:00|1596.67|1594.67|1595.83|1593.83|1597.07|1595.07|1595.35|1593.35|0
1757506800000|2025-09-10 12:20:00|1595.59|1593.59|1594.52|1592.52|1596.27|1594.27|1594.51|1592.51|0
1757507100000|2025-09-10 12:25:00|1594.28|1592.28|1594.69|1592.69|1595.78|1593.78|1593.65|1591.65|0
1757507400000|2025-09-10 12:30:00|1594.56|1592.56|1611.58|1609.58|1615.65|1613.65|1594.56|1592.56|0
1757507700000|2025-09-10 12:35:00|1612.05|1610.05|1606.76|1604.76|1612.05|1610.05|1605.92|1603.92|0
1757508000000|2025-09-10 12:40:00|1607.47|1605.47|1608.53|1606.53|1608.58|1606.58|1605.23|1603.23|0
1757508300000|2025-09-10 12:45:00|1608.89|1606.89|1607.05|1605.05|1609.2|1607.2|1605.85|1603.85|0
1757508600000|2025-09-10 12:50:00|1606.92|1604.92|1607.28|1605.28|1608.58|1606.58|1605.07|1603.07|0
1757508900000|2025-09-10 12:55:00|1606.88|1604.88|1607.84|1605.84|1608.5|1606.5|1606.27|1604.27|0
1757509200000|2025-09-10 13:00:00|1607.36|1605.36|1605.38|1603.38|1607.84|1605.84|1604.51|1602.51|0
1757509500000|2025-09-10 13:05:00|1605.62|1603.62|1606.18|1604.18|1606.5|1604.5|1604.7|1602.7|0
1757509800000|2025-09-10 13:10:00|1605.94|1603.94|1608.48|1606.48|1609.54|1607.54|1605.71|1603.71|0
1757510100000|2025-09-10 13:15:00|1608.24|1606.24|1610.91|1608.91|1611.48|1609.48|1608.24|1606.24|0
1757510400000|2025-09-10 13:20:00|1611.03|1609.03|1610.42|1608.42|1612.3|1610.3|1609.74|1607.74|0
1757510700000|2025-09-10 13:25:00|1609.7|1607.7|1610.18|1608.18|1610.41|1608.41|1609.7|1607.7|0
1757511000000|2025-09-10 13:30:00|1600.4|1598.4|1603.28|1601.28|1603.28|1601.28|1594.45|1592.45|0
1757511300000|2025-09-10 13:35:00|1603.51|1601.51|1602.9|1600.9|1607.21|1605.21|1601.57|1599.57|0
1757511600000|2025-09-10 13:40:00|1603.37|1601.37|1603.41|1601.41|1605.15|1603.15|1599.61|1597.61|0
1757511900000|2025-09-10 13:45:00|1603.65|1601.65|1607|1605|1608.03|1606.03|1600.49|1598.49|0
1757512200000|2025-09-10 13:50:00|1607.24|1605.24|1601.18|1599.18|1608.39|1606.39|1598.03|1596.03|0
1757512500000|2025-09-10 13:55:00|1601.66|1599.66|1605.67|1603.67|1605.67|1603.67|1599.57|1597.57|0
1757512800000|2025-09-10 14:00:00|1605.43|1603.43|1610.97|1608.97|1611.65|1609.65|1604.93|1602.93|0
1757513100000|2025-09-10 14:05:00|1611.2|1609.2|1611.91|1609.91|1614.69|1612.69|1609.85|1607.85|0
1757513400000|2025-09-10 14:10:00|1612.39|1610.39|1613.74|1611.74|1614.19|1612.19|1611.09|1609.09|0
1757513700000|2025-09-10 14:15:00|1614.22|1612.22|1613.46|1611.46|1615.14|1613.14|1609.69|1607.69|0
1757514000000|2025-09-10 14:20:00|1613.7|1611.7|1614.68|1612.68|1614.92|1612.92|1612.37|1610.37|0
1757514300000|2025-09-10 14:25:00|1614.44|1612.44|1609.52|1607.52|1614.44|1612.44|1609.38|1607.38|0
1757514600000|2025-09-10 14:30:00|1609.04|1607.04|1606.39|1604.39|1610.28|1608.28|1606|1604|0
1757514900000|2025-09-10 14:35:00|1606.63|1604.63|1605.6|1603.6|1609.04|1607.04|1604.42|1602.42|0
1757515200000|2025-09-10 14:40:00|1605.84|1603.84|1607.83|1605.83|1608.98|1606.98|1604.77|1602.77|0
1757515500000|2025-09-10 14:45:00|1607.36|1605.36|1606.94|1604.94|1609|1607|1606.19|1604.19|0
1757515800000|2025-09-10 14:50:00|1606.92|1604.92|1604.57|1602.57|1607.54|1605.54|1603.22|1601.22|0
1757516100000|2025-09-10 14:55:00|1604.81|1602.81|1604.52|1602.52|1606.92|1604.92|1604.18|1602.18|0
1757516400000|2025-09-10 15:00:00|1604.29|1602.29|1603.88|1601.88|1606.01|1604.01|1601.89|1599.89|0
1757516700000|2025-09-10 15:05:00|1603.64|1601.64|1601.38|1599.38|1603.69|1601.69|1598.56|1596.56|0
1757517000000|2025-09-10 15:10:00|1601.85|1599.85|1601.56|1599.56|1603.1|1601.1|1600.29|1598.29|0
1757517300000|2025-09-10 15:15:00|1601.32|1599.32|1596.14|1594.14|1601.34|1599.34|1595.56|1593.56|0
1757517600000|2025-09-10 15:20:00|1595.88|1593.88|1596.79|1594.79|1597.28|1595.28|1595.02|1593.02|0
1757517900000|2025-09-10 15:25:00|1596.9|1594.9|1598.74|1596.74|1600.3|1598.3|1595.75|1593.75|0
1757518200000|2025-09-10 15:30:00|1598.98|1596.98|1595.57|1593.57|1599.46|1597.46|1593.72|1591.72|0
1757518500000|2025-09-10 15:35:00|1596.05|1594.05|1601.34|1599.34|1601.78|1599.78|1595.58|1593.58|0
1757518800000|2025-09-10 15:40:00|1601.11|1599.11|1603.32|1601.32|1603.84|1601.84|1600.05|1598.05|0
1757519100000|2025-09-10 15:45:00|1603.55|1601.55|1604.23|1602.23|1604.5|1602.5|1602.6|1600.6|0
1757519400000|2025-09-10 15:50:00|1604.45|1602.45|1606.13|1604.13|1606.34|1604.34|1604.45|1602.45|0
1757519700000|2025-09-10 15:55:00|1606.14|1604.14|1603.15|1601.15|1606.18|1604.18|1603.15|1601.15|0
1757520000000|2025-09-10 16:00:00|1602.68|1600.68|1601.41|1599.41|1604.16|1602.16|1601.11|1599.11|0
1757520300000|2025-09-10 16:05:00|1601.17|1599.17|1601.99|1599.99|1603.38|1601.38|1600.66|1598.66|0
1757520600000|2025-09-10 16:10:00|1602.1|1600.1|1602.27|1600.27|1603.49|1601.49|1601.68|1599.68|0
1757520900000|2025-09-10 16:15:00|1602.03|1600.03|1600.74|1598.74|1603.99|1601.99|1600.74|1598.74|0
1757521200000|2025-09-10 16:20:00|1600.98|1598.98|1598.92|1596.92|1601.21|1599.21|1596.89|1594.89|0
1757521500000|2025-09-10 16:25:00|1598.68|1596.68|1596.77|1594.77|1599.87|1597.87|1596.77|1594.77|0
1757521800000|2025-09-10 16:30:00|1597.01|1595.01|1597.03|1595.03|1598.77|1596.77|1596.54|1594.54|0
1757522100000|2025-09-10 16:35:00|1596.8|1594.8|1595.15|1593.15|1597.41|1595.41|1594.91|1592.91|0
1757522400000|2025-09-10 16:40:00|1594.91|1592.91|1593.08|1591.08|1596.1|1594.1|1592.84|1590.84|0
1757522700000|2025-09-10 16:45:00|1593.32|1591.32|1594.19|1592.19|1595.75|1593.75|1592.54|1590.54|0
1757523000000|2025-09-10 16:50:00|1594.13|1592.13|1597.41|1595.41|1598.19|1596.19|1593.89|1591.89|0
1757523300000|2025-09-10 16:55:00|1597.65|1595.65|1599.82|1597.82|1600.51|1598.51|1597.65|1595.65|0
1757523600000|2025-09-10 17:00:00|1599.59|1597.59|1603.97|1601.97|1604.31|1602.31|1597.69|1595.69|0
1757523900000|2025-09-10 17:05:00|1603.93|1601.93|1603.19|1601.19|1604.4|1602.4|1601.98|1599.98|0
1757524200000|2025-09-10 17:10:00|1603.43|1601.43|1601.76|1599.76|1603.43|1601.43|1601.44|1599.44|0
1757524500000|2025-09-10 17:15:00|1601.64|1599.64|1599|1597|1602.49|1600.49|1598.85|1596.85|0
1757524800000|2025-09-10 17:20:00|1599.48|1597.48|1596.83|1594.83|1600.13|1598.13|1595.39|1593.39|0
1757525100000|2025-09-10 17:25:00|1596.95|1594.95|1593.61|1591.61|1596.95|1594.95|1592.25|1590.25|0
1757525400000|2025-09-10 17:30:00|1593.37|1591.37|1595.74|1593.74|1596.08|1594.08|1591.88|1589.88|0
1757525700000|2025-09-10 17:35:00|1595.51|1593.51|1594.54|1592.54|1597.69|1595.69|1593.95|1591.95|0
1757526000000|2025-09-10 17:40:00|1594.3|1592.3|1595.34|1593.34|1596.84|1594.84|1594.3|1592.3|0
1757526300000|2025-09-10 17:45:00|1595.1|1593.1|1593.98|1591.98|1595.65|1593.65|1593.28|1591.28|0
1757526600000|2025-09-10 17:50:00|1594.22|1592.22|1591.83|1589.83|1595.13|1593.13|1590.7|1588.7|0
1757526900000|2025-09-10 17:55:00|1591.95|1589.95|1593.89|1591.89|1594|1592|1590.1|1588.1|0
1757527200000|2025-09-10 18:00:00|1593.65|1591.65|1593.69|1591.69|1594.74|1592.74|1592.51|1590.51|0
1757527500000|2025-09-10 18:05:00|1593.46|1591.46|1591.77|1589.77|1593.53|1591.53|1591.4|1589.4|0
1757527800000|2025-09-10 18:10:00|1591.53|1589.53|1591.92|1589.92|1592.38|1590.38|1589.59|1587.59|0
1757528100000|2025-09-10 18:15:00|1591.68|1589.68|1587.24|1585.24|1591.68|1589.68|1586.53|1584.53|0
1757528400000|2025-09-10 18:20:00|1587|1585|1587.78|1585.78|1589|1587|1586.04|1584.04|0
1757528700000|2025-09-10 18:25:00|1587.55|1585.55|1587.73|1585.73|1588.74|1586.74|1584.39|1582.39|0
1757529000000|2025-09-10 18:30:00|1587.96|1585.96|1591.31|1589.31|1591.44|1589.44|1586.71|1584.71|0
1757529300000|2025-09-10 18:35:00|1591.07|1589.07|1588.45|1586.45|1591.31|1589.31|1587.12|1585.12|0
1757529600000|2025-09-10 18:40:00|1588.72|1586.72|1588.82|1586.82|1590.5|1588.5|1586.47|1584.47|0
1757529900000|2025-09-10 18:45:00|1589.06|1587.06|1586.94|1584.94|1590.17|1588.17|1585.79|1583.79|0
1757530200000|2025-09-10 18:50:00|1586.71|1584.71|1586.21|1584.21|1587.05|1585.05|1584.79|1582.79|0
1757530500000|2025-09-10 18:55:00|1586.45|1584.45|1590.39|1588.39|1591.63|1589.63|1586.21|1584.21|0
1757530800000|2025-09-10 19:00:00|1590.55|1588.55|1586.23|1584.23|1591.68|1589.68|1586.23|1584.23|0
1757531100000|2025-09-10 19:05:00|1586.47|1584.47|1583.12|1581.12|1587.92|1585.92|1582.48|1580.48|0
1757531400000|2025-09-10 19:10:00|1583.36|1581.36|1579.87|1577.87|1584.03|1582.03|1579.7|1577.7|0
1757531700000|2025-09-10 19:15:00|1580.11|1578.11|1583.85|1581.85|1584.18|1582.18|1579.87|1577.87|0
1757532000000|2025-09-10 19:20:00|1583.62|1581.62|1580.49|1578.49|1583.62|1581.62|1577.75|1575.75|0
1757532300000|2025-09-10 19:25:00|1580.62|1578.62|1579.3|1577.3|1581.83|1579.83|1578.8|1576.8|0
1757532600000|2025-09-10 19:30:00|1579.78|1577.78|1583.09|1581.09|1585.72|1583.72|1579.54|1577.54|0
1757532900000|2025-09-10 19:35:00|1583.33|1581.33|1579.6|1577.6|1585.71|1583.71|1578.91|1576.91|0
1757533200000|2025-09-10 19:40:00|1579.37|1577.37|1588.83|1586.83|1588.83|1586.83|1578.76|1576.76|0
1757533500000|2025-09-10 19:45:00|1589.07|1587.07|1589.64|1587.64|1590.54|1588.54|1586.52|1584.52|0
1757533800000|2025-09-10 19:50:00|1591.31|1589.31|1592.5|1590.5|1594.26|1592.26|1587.43|1585.43|0
1757534100000|2025-09-10 19:55:00|1592.26|1590.26|1593.74|1591.74|1597.56|1595.56|1592.26|1590.26|0
1757534400000|2025-09-10 20:00:00|1593.5|1591.5|1593.15|1591.15|1595.03|1593.03|1591.84|1589.84|0
1757534700000|2025-09-10 20:05:00|1593.38|1591.38|1592.7|1590.7|1594.32|1592.32|1591.31|1589.31|0
1757535000000|2025-09-10 20:10:00|1592.47|1590.47|1592.02|1590.02|1592.53|1590.53|1591.36|1589.36|0
1757535300000|2025-09-10 20:15:00|1592.26|1590.26|1591.58|1589.58|1592.4|1590.4|1590.75|1588.75|0
1757535600000|2025-09-10 20:20:00|1591.35|1589.35|1591.04|1589.04|1591.58|1589.58|1590.41|1588.41|0
1757535900000|2025-09-10 20:25:00|1591.28|1589.28|1592.43|1590.43|1592.76|1590.76|1590.94|1588.94|0
1757536200000|2025-09-10 20:30:00|1592.19|1590.19|1592.41|1590.41|1592.7|1590.7|1592.09|1590.09|0
1757536500000|2025-09-10 20:35:00|1592.64|1590.64|1593.05|1591.05|1593.65|1591.65|1592.41|1590.41|0
1757536800000|2025-09-10 20:40:00|1592.82|1590.82|1591.63|1589.63|1593.06|1591.06|1591.51|1589.51|0
1757537100000|2025-09-10 20:45:00|1591.39|1589.39|1590.18|1588.18|1592.06|1590.06|1590.18|1588.18|0
1757537400000|2025-09-10 20:50:00|1590.42|1588.42|1590.57|1588.57|1591.45|1589.45|1590.42|1588.42|0
1757537700000|2025-09-10 20:55:00|1590.97|1588.17|1591.45|1588.65|1591.92|1589.12|1590.97|1588.17|0
1757538000000|2025-09-10 21:00:00|1591.4|1588.6|1590.71|1587.91|1591.45|1588.65|1590.07|1587.27|0
1757538300000|2025-09-10 21:05:00|1590.62|1587.82|1590.7|1587.9|1590.92|1588.12|1590.29|1587.49|0
1757538600000|2025-09-10 21:10:00|1590.88|1588.08|1590.84|1588.04|1591.01|1588.21|1590.79|1587.99|0
1757538900000|2025-09-10 21:15:00|1590.97|1588.17|1591.09|1588.29|1591.23|1588.43|1590.97|1588.17|0
1757539200000|2025-09-10 21:20:00|1590.84|1588.04|1590.75|1587.95|1590.84|1588.04|1590.19|1587.39|0
1757539500000|2025-09-10 21:25:00|1590.59|1587.79|1590.37|1587.57|1590.75|1587.95|1590.24|1587.44|0
1757539800000|2025-09-10 21:30:00|1590.32|1587.52|1590.32|1587.52|1590.32|1587.52|1590.32|1587.52|0
1757540100000|2025-09-10 21:35:00|1590.37|1587.57|1590.37|1587.57|1590.37|1587.57|1590.37|1587.57|0
1757540400000|2025-09-10 21:40:00|1590.4|1587.6|1590.32|1587.52|1590.45|1587.65|1590.32|1587.52|0
1757540700000|2025-09-10 21:45:00|1590.3|1587.5|1590.55|1587.75|1590.56|1587.76|1590.3|1587.5|0
1757541000000|2025-09-10 21:50:00|1590.52|1587.72|1590.52|1587.72|1590.52|1587.72|1590.3|1587.5|0
1757541300000|2025-09-10 21:55:00|1590.63|1587.83|1590.59|1587.79|1590.81|1588.01|1590.54|1587.74|0
1757541600000|2025-09-10 22:00:00|1590.64|1587.84|1594.89|1592.09|1595.12|1592.32|1590.49|1587.69|0
1757541900000|2025-09-10 22:05:00|1594.65|1591.85|1593.46|1590.66|1595.12|1592.32|1593.46|1590.66|0
1757542200000|2025-09-10 22:10:00|1593.34|1590.54|1593.46|1590.66|1594.65|1591.85|1593.22|1590.42|0
1757542500000|2025-09-10 22:15:00|1593.22|1590.42|1593.93|1591.13|1593.93|1591.13|1592.51|1589.71|0
1757542800000|2025-09-10 22:20:00|1593.7|1590.9|1593.22|1590.42|1594.65|1591.85|1592.98|1590.18|0
1757543100000|2025-09-10 22:25:00|1592.98|1590.18|1593.46|1590.66|1594.17|1591.37|1592.74|1589.94|0
1757543400000|2025-09-10 22:30:00|1593.93|1591.13|1594.17|1591.37|1594.17|1591.37|1593.69|1590.89|0
1757543700000|2025-09-10 22:35:00|1594.05|1591.25|1594.52|1591.72|1594.64|1591.84|1594.05|1591.25|0
1757544000000|2025-09-10 22:40:00|1594.64|1591.84|1595.83|1593.03|1596.07|1593.27|1594.64|1591.84|0
1757544300000|2025-09-10 22:45:00|1596.31|1593.51|1598.45|1595.65|1598.45|1595.65|1595.83|1593.03|0
1757544600000|2025-09-10 22:50:00|1598.68|1595.88|1597.73|1594.93|1598.68|1595.88|1597.26|1594.46|0
1757544900000|2025-09-10 22:55:00|1597.97|1595.17|1598.21|1595.41|1601.3|1598.5|1597.97|1595.17|0
1757545200000|2025-09-10 23:00:00|1598.44|1595.64|1598.21|1595.41|1598.44|1595.64|1597.25|1594.45|0
1757545500000|2025-09-10 23:05:00|1598.44|1595.64|1601.3|1598.5|1601.3|1598.5|1598.44|1595.64|0
1757545800000|2025-09-10 23:10:00|1601.53|1598.73|1599.63|1596.83|1601.53|1598.73|1599.16|1596.36|0
1757546100000|2025-09-10 23:15:00|1599.39|1596.59|1600.34|1597.54|1601.77|1598.97|1599.15|1596.35|0
1757546400000|2025-09-10 23:20:00|1600.46|1597.66|1600.34|1597.54|1601.29|1598.49|1600.34|1597.54|0
1757546700000|2025-09-10 23:25:00|1600.46|1597.66|1599.63|1596.83|1600.58|1597.78|1599.63|1596.83|0
1757547000000|2025-09-10 23:30:00|1599.87|1597.07|1599.87|1597.07|1600.1|1597.3|1599.39|1596.59|0
1757547300000|2025-09-10 23:35:00|1599.63|1596.83|1599.86|1597.06|1600.34|1597.54|1599.63|1596.83|0
1757547600000|2025-09-10 23:40:00|1599.39|1596.59|1599.15|1596.35|1599.63|1596.83|1598.67|1595.87|0
1757547900000|2025-09-10 23:45:00|1599.26|1596.46|1599.15|1596.35|1599.39|1596.59|1598.67|1595.87|0
1757548200000|2025-09-10 23:50:00|1598.91|1596.11|1598.67|1595.87|1598.91|1596.11|1597.96|1595.16|0
1757548500000|2025-09-10 23:55:00|1598.43|1595.63|1599.62|1596.82|1599.62|1596.82|1598.2|1595.4|0
1757548800000|2025-09-11 00:00:00|1599.5|1596.7|1598.43|1595.63|1600.1|1597.3|1597.96|1595.16|0
1757549100000|2025-09-11 00:05:00|1598.31|1595.51|1597.01|1594.21|1598.79|1595.99|1597.01|1594.21|0
1757549400000|2025-09-11 00:10:00|1596.77|1593.97|1596.41|1593.61|1597.48|1594.68|1596.29|1593.49|0
1757549700000|2025-09-11 00:15:00|1596.53|1593.73|1595.48|1593.48|1597.09|1595.09|1594.64|1592.64|0
1757550000000|2025-09-11 00:20:00|1595.36|1593.36|1597.02|1595.02|1597.85|1595.85|1595.16|1593.16|0
1757550300000|2025-09-11 00:25:00|1597.14|1595.14|1596.67|1594.67|1597.74|1595.74|1596.46|1594.46|0
1757550600000|2025-09-11 00:30:00|1596.78|1594.78|1598.43|1596.43|1598.67|1596.67|1595.68|1593.68|0
1757550900000|2025-09-11 00:35:00|1597.96|1595.96|1599.05|1597.05|1599.28|1597.28|1597.67|1595.67|0
1757551200000|2025-09-11 00:40:00|1599.29|1597.29|1598.51|1596.51|1599.43|1597.43|1598.29|1596.29|0
1757551500000|2025-09-11 00:45:00|1598.63|1596.63|1599.69|1597.69|1600.11|1598.11|1598.27|1596.27|0
1757551800000|2025-09-11 00:50:00|1600.05|1598.05|1599.26|1597.26|1601.3|1599.3|1598.85|1596.85|0
1757552100000|2025-09-11 00:55:00|1599.36|1597.36|1599.69|1597.69|1599.79|1597.79|1598.81|1596.81|0
1757552400000|2025-09-11 01:00:00|1599.45|1597.45|1600.57|1598.57|1600.66|1598.66|1598.34|1596.34|0
1757552700000|2025-09-11 01:05:00|1600.81|1598.81|1600.31|1598.31|1600.81|1598.81|1599.75|1597.75|0
1757553000000|2025-09-11 01:10:00|1600.55|1598.55|1599.89|1597.89|1600.6|1598.6|1599.28|1597.28|0
1757553300000|2025-09-11 01:15:00|1599.66|1597.66|1599.52|1597.52|1600.15|1598.15|1599.16|1597.16|0
1757553600000|2025-09-11 01:20:00|1599.28|1597.28|1598.43|1596.43|1600.27|1598.27|1598.41|1596.41|0
1757553900000|2025-09-11 01:25:00|1598.67|1596.67|1599.91|1597.91|1600.47|1598.47|1598.59|1596.59|0
1757554200000|2025-09-11 01:30:00|1599.79|1597.79|1600.67|1598.67|1601.37|1599.37|1599.68|1597.68|0
1757554500000|2025-09-11 01:35:00|1600.79|1598.79|1599.75|1597.75|1601.72|1599.72|1599.51|1597.51|0
1757554800000|2025-09-11 01:40:00|1599.99|1597.99|1601.28|1599.28|1601.61|1599.61|1599.18|1597.18|0
1757555100000|2025-09-11 01:45:00|1601.17|1599.17|1599.58|1597.58|1601.28|1599.28|1599.43|1597.43|0
1757555400000|2025-09-11 01:50:00|1599.34|1597.34|1600.46|1598.46|1600.52|1598.52|1598.46|1596.46|0
1757555700000|2025-09-11 01:55:00|1600.7|1598.7|1600.27|1598.27|1600.7|1598.7|1599.65|1597.65|0
1757556000000|2025-09-11 02:00:00|1600.11|1598.11|1599.61|1597.61|1600.53|1598.53|1599.42|1597.42|0
1757556300000|2025-09-11 02:05:00|1599.2|1597.2|1598.64|1596.64|1599.44|1597.44|1598.51|1596.51|0
1757556600000|2025-09-11 02:10:00|1598.88|1596.88|1598.8|1596.8|1599.77|1597.77|1598.8|1596.8|0
1757556900000|2025-09-11 02:15:00|1599.24|1597.24|1598.76|1596.76|1599.36|1597.36|1598.44|1596.44|0
1757557200000|2025-09-11 02:20:00|1599|1597|1599.66|1597.66|1599.77|1597.77|1598.63|1596.63|0
1757557500000|2025-09-11 02:25:00|1599.9|1597.9|1600.55|1598.55|1600.95|1598.95|1599.52|1597.52|0
1757557800000|2025-09-11 02:30:00|1600.57|1598.57|1601.55|1599.55|1602.09|1600.09|1600.33|1598.33|0
1757558100000|2025-09-11 02:35:00|1601.31|1599.31|1600.15|1598.15|1601.47|1599.47|1600.15|1598.15|0
1757558400000|2025-09-11 02:40:00|1600.39|1598.39|1600.06|1598.06|1600.75|1598.75|1599.58|1597.58|0
1757558700000|2025-09-11 02:45:00|1600.18|1598.18|1598.76|1596.76|1600.38|1598.38|1598.44|1596.44|0
1757559000000|2025-09-11 02:50:00|1598.99|1596.99|1598.86|1596.86|1599.09|1597.09|1598.38|1596.38|0
1757559300000|2025-09-11 02:55:00|1598.97|1596.97|1600.36|1598.36|1600.53|1598.53|1598.85|1596.85|0
1757559600000|2025-09-11 03:00:00|1600.48|1598.48|1599.96|1597.96|1600.51|1598.51|1599.25|1597.25|0
1757559900000|2025-09-11 03:05:00|1599.92|1597.92|1600.14|1598.14|1600.46|1598.46|1599.85|1597.85|0
1757560200000|2025-09-11 03:10:00|1599.9|1597.9|1599.84|1597.84|1600.3|1598.3|1599.76|1597.76|0
1757560500000|2025-09-11 03:15:00|1600.08|1598.08|1599.93|1597.93|1600.72|1598.72|1599.84|1597.84|0
1757560800000|2025-09-11 03:20:00|1600.08|1598.08|1600.09|1598.09|1600.33|1598.33|1599.87|1597.87|0
1757561100000|2025-09-11 03:25:00|1599.85|1597.85|1600.79|1598.79|1601.02|1599.02|1599.85|1597.85|0
1757561400000|2025-09-11 03:30:00|1600.99|1598.99|1599.98|1597.98|1600.99|1598.99|1599.9|1597.9|0
1757561700000|2025-09-11 03:35:00|1600.19|1598.19|1600.97|1598.97|1601.33|1599.33|1600.02|1598.02|0
1757562000000|2025-09-11 03:40:00|1601.17|1599.17|1600.85|1598.85|1601.22|1599.22|1600.58|1598.58|0
1757562300000|2025-09-11 03:45:00|1600.61|1598.61|1601.09|1599.09|1601.09|1599.09|1600.16|1598.16|0
1757562600000|2025-09-11 03:50:00|1600.67|1598.67|1600.91|1598.91|1601.15|1599.15|1600.6|1598.6|0
1757562900000|2025-09-11 03:55:00|1600.87|1598.87|1600.11|1598.11|1601.11|1599.11|1599.47|1597.47|0
1757563200000|2025-09-11 04:00:00|1600.28|1598.28|1599.71|1597.71|1600.63|1598.63|1599.71|1597.71|0
1757563500000|2025-09-11 04:05:00|1599.58|1597.58|1600.46|1598.46|1600.46|1598.46|1599.58|1597.58|0
1757563800000|2025-09-11 04:10:00|1600.57|1598.57|1600.26|1598.26|1600.57|1598.57|1599.96|1597.96|0
1757564100000|2025-09-11 04:15:00|1600.11|1598.11|1597.91|1595.91|1600.22|1598.22|1596.55|1594.55|0
1757564400000|2025-09-11 04:20:00|1598.15|1596.15|1596.29|1594.29|1598.15|1596.15|1595.11|1593.11|0
1757564700000|2025-09-11 04:25:00|1596.18|1594.18|1595.68|1593.68|1596.18|1594.18|1595.11|1593.11|0
1757565000000|2025-09-11 04:30:00|1595.92|1593.92|1595.6|1593.6|1596|1594|1595.07|1593.07|0
1757565300000|2025-09-11 04:35:00|1595.21|1593.21|1595.03|1593.03|1596.21|1594.21|1594.68|1592.68|0
1757565600000|2025-09-11 04:40:00|1594.8|1592.8|1594.86|1592.86|1595.27|1593.27|1594.62|1592.62|0
1757565900000|2025-09-11 04:45:00|1594.92|1592.92|1594.94|1592.94|1595.54|1593.54|1594.5|1592.5|0
1757566200000|2025-09-11 04:50:00|1595.07|1593.07|1594.31|1592.31|1595.5|1593.5|1593.86|1591.86|0
1757566500000|2025-09-11 04:55:00|1594.43|1592.43|1593.58|1591.58|1594.54|1592.54|1593.5|1591.5|0
1757566800000|2025-09-11 05:00:00|1593.82|1591.82|1593.48|1591.48|1595.52|1593.52|1593.48|1591.48|0
1757567100000|2025-09-11 05:05:00|1593.72|1591.72|1594.26|1592.26|1595.07|1593.07|1593.68|1591.68|0
1757567400000|2025-09-11 05:10:00|1594.03|1592.03|1592.61|1590.61|1594.25|1592.25|1592.25|1590.25|0
1757567700000|2025-09-11 05:15:00|1592.73|1590.73|1594.12|1592.12|1594.4|1592.4|1591.71|1589.71|0
1757568000000|2025-09-11 05:20:00|1594.19|1592.19|1593.94|1591.94|1594.9|1592.9|1592.22|1590.22|0
1757568300000|2025-09-11 05:25:00|1593.81|1591.81|1594.54|1592.54|1595.29|1593.29|1593.81|1591.81|0
1757568600000|2025-09-11 05:30:00|1594.66|1592.66|1594.94|1592.94|1594.96|1592.96|1591.21|1589.21|0
1757568900000|2025-09-11 05:35:00|1595.06|1593.06|1595.26|1593.26|1595.54|1593.54|1593.83|1591.83|0
1757569200000|2025-09-11 05:40:00|1595.5|1593.5|1596.01|1594.01|1596.46|1594.46|1595.39|1593.39|0
1757569500000|2025-09-11 05:45:00|1595.77|1593.77|1595.64|1593.64|1596.34|1594.34|1594.81|1592.81|0
1757569800000|2025-09-11 05:50:00|1595.74|1593.74|1594.9|1592.9|1596.22|1594.22|1593.96|1591.96|0
1757570100000|2025-09-11 05:55:00|1594.66|1592.66|1594.17|1592.17|1594.9|1592.9|1593.62|1591.62|0
1757570400000|2025-09-11 06:00:00|1593.93|1591.93|1593.92|1591.92|1594.35|1592.35|1592.57|1590.57|0
1757570700000|2025-09-11 06:05:00|1593.68|1591.68|1595.49|1593.49|1595.49|1593.49|1593.68|1591.68|0
1757571000000|2025-09-11 06:10:00|1595.44|1593.44|1595.57|1593.57|1596.06|1594.06|1595.06|1593.06|0
1757571300000|2025-09-11 06:15:00|1595.33|1593.33|1596.37|1594.37|1596.79|1594.79|1595.08|1593.08|0
1757571600000|2025-09-11 06:20:00|1596.13|1594.13|1597.72|1595.72|1597.78|1595.78|1595.9|1593.9|0
1757571900000|2025-09-11 06:25:00|1597.84|1595.84|1598.41|1596.41|1598.91|1596.91|1597.55|1595.55|0
1757572200000|2025-09-11 06:30:00|1598.18|1596.18|1599.8|1597.8|1601.95|1599.95|1598|1596|0
1757572500000|2025-09-11 06:35:00|1600.04|1598.04|1600.77|1598.77|1602.01|1600.01|1599.72|1597.72|0
1757572800000|2025-09-11 06:40:00|1600.88|1598.88|1599.85|1597.85|1601.25|1599.25|1599.52|1597.52|0
1757573100000|2025-09-11 06:45:00|1600.08|1598.08|1600.63|1598.63|1601.54|1599.54|1600.08|1598.08|0
1757573400000|2025-09-11 06:50:00|1600.83|1598.83|1600.36|1598.36|1601.1|1599.1|1600.1|1598.1|0
1757573700000|2025-09-11 06:55:00|1600.24|1598.24|1600.84|1598.84|1601.08|1599.08|1599.37|1597.37|0
1757574000000|2025-09-11 07:00:00|1600.59|1598.59|1599.34|1597.34|1601.51|1599.51|1599.1|1597.1|0
1757574300000|2025-09-11 07:05:00|1599.46|1597.46|1597.96|1595.96|1600.95|1598.95|1597.92|1595.92|0
1757574600000|2025-09-11 07:10:00|1597.72|1595.72|1600.3|1598.3|1600.34|1598.34|1597.48|1595.48|0
1757574900000|2025-09-11 07:15:00|1600.32|1598.32|1599.19|1597.19|1601.04|1599.04|1598.14|1596.14|0
1757575200000|2025-09-11 07:20:00|1599.38|1597.38|1601.76|1599.76|1601.98|1599.98|1598.68|1596.68|0
1757575500000|2025-09-11 07:25:00|1601.56|1599.56|1598.98|1596.98|1601.56|1599.56|1598.98|1596.98|0
1757575800000|2025-09-11 07:30:00|1599.13|1597.13|1598.8|1596.8|1599.92|1597.92|1598.08|1596.08|0
1757576100000|2025-09-11 07:35:00|1598.93|1596.93|1600.98|1598.98|1601.36|1599.36|1598.93|1596.93|0
1757576400000|2025-09-11 07:40:00|1601.22|1599.22|1600.8|1598.8|1602.22|1600.22|1600.38|1598.38|0
1757576700000|2025-09-11 07:45:00|1600.96|1598.96|1602.25|1600.25|1602.34|1600.34|1600.29|1598.29|0
1757577000000|2025-09-11 07:50:00|1602.04|1600.04|1602.69|1600.69|1602.76|1600.76|1601.7|1599.7|0
1757577300000|2025-09-11 07:55:00|1602.53|1600.53|1602.24|1600.24|1603.19|1601.19|1602.14|1600.14|0
1757577600000|2025-09-11 08:00:00|1602.45|1600.45|1603.37|1601.37|1603.5|1601.5|1601.8|1599.8|0
1757577900000|2025-09-11 08:05:00|1603.41|1601.41|1602.99|1600.99|1603.41|1601.41|1601.88|1599.88|0
1757578200000|2025-09-11 08:10:00|1603.23|1601.23|1604.38|1602.38|1604.38|1602.38|1602.76|1600.76|0
1757578500000|2025-09-11 08:15:00|1604.15|1602.15|1603.4|1601.4|1604.61|1602.61|1603.05|1601.05|0
1757578800000|2025-09-11 08:20:00|1603.64|1601.64|1602.73|1600.73|1604.1|1602.1|1602.49|1600.49|0
1757579100000|2025-09-11 08:25:00|1602.97|1600.97|1602.42|1600.42|1603.1|1601.1|1602.04|1600.04|0
1757579400000|2025-09-11 08:30:00|1601.97|1599.97|1601.67|1599.67|1602.62|1600.62|1601.42|1599.42|0
1757579700000|2025-09-11 08:35:00|1601.9|1599.9|1601.18|1599.18|1601.9|1599.9|1600.24|1598.24|0
1757580000000|2025-09-11 08:40:00|1600.94|1598.94|1601.91|1599.91|1602.09|1600.09|1600.86|1598.86|0
1757580300000|2025-09-11 08:45:00|1601.9|1599.9|1601.75|1599.75|1602.15|1600.15|1601.25|1599.25|0
1757580600000|2025-09-11 08:50:00|1601.79|1599.79|1601.67|1599.67|1601.85|1599.85|1601.25|1599.25|0
1757580900000|2025-09-11 08:55:00|1601.43|1599.43|1601.5|1599.5|1601.93|1599.93|1601.19|1599.19|0
1757581200000|2025-09-11 09:00:00|1601.6|1599.6|1601.31|1599.31|1601.73|1599.73|1601.17|1599.17|0
1757581500000|2025-09-11 09:05:00|1601.55|1599.55|1601.73|1599.73|1601.86|1599.86|1600.96|1598.96|0
1757581800000|2025-09-11 09:10:00|1601.61|1599.61|1601.5|1599.5|1601.84|1599.84|1600.99|1598.99|0
1757582100000|2025-09-11 09:15:00|1601.38|1599.38|1602.31|1600.31|1602.75|1600.75|1601.22|1599.22|0
1757582400000|2025-09-11 09:20:00|1602.55|1600.55|1602.26|1600.26|1602.78|1600.78|1601.69|1599.69|0
1757582700000|2025-09-11 09:25:00|1602.13|1600.13|1602.79|1600.79|1603.03|1601.03|1601.89|1599.89|0
1757583000000|2025-09-11 09:30:00|1602.92|1600.92|1602.57|1600.57|1602.94|1600.94|1602.32|1600.32|0
1757583300000|2025-09-11 09:35:00|1602.69|1600.69|1601.4|1599.4|1602.81|1600.81|1601.08|1599.08|0
1757583600000|2025-09-11 09:40:00|1601.52|1599.52|1601.81|1599.81|1601.98|1599.98|1601.22|1599.22|0
1757583900000|2025-09-11 09:45:00|1601.74|1599.74|1600.53|1598.53|1601.98|1599.98|1600.3|1598.3|0
1757584200000|2025-09-11 09:50:00|1600.29|1598.29|1601.38|1599.38|1601.69|1599.69|1600.17|1598.17|0
1757584500000|2025-09-11 09:55:00|1601.62|1599.62|1601.82|1599.82|1602.07|1600.07|1601.37|1599.37|0
1757584800000|2025-09-11 10:00:00|1601.71|1599.71|1602.91|1600.91|1602.97|1600.97|1601.21|1599.21|0
1757585100000|2025-09-11 10:05:00|1602.95|1600.95|1603.41|1601.41|1603.78|1601.78|1602.35|1600.35|0
1757585400000|2025-09-11 10:10:00|1603.55|1601.55|1604.75|1602.75|1604.75|1602.75|1603.12|1601.12|0
1757585700000|2025-09-11 10:15:00|1604.51|1602.51|1605.32|1603.32|1605.54|1603.54|1604.51|1602.51|0
1757586000000|2025-09-11 10:20:00|1605.56|1603.56|1605.42|1603.42|1606.41|1604.41|1605.06|1603.06|0
1757586300000|2025-09-11 10:25:00|1605.51|1603.51|1604.77|1602.77|1605.51|1603.51|1604.66|1602.66|0
1757586600000|2025-09-11 10:30:00|1604.53|1602.53|1605.65|1603.65|1605.79|1603.79|1604.35|1602.35|0
1757586900000|2025-09-11 10:35:00|1605.41|1603.41|1605.87|1603.87|1605.87|1603.87|1605.33|1603.33|0
1757587200000|2025-09-11 10:40:00|1605.75|1603.75|1605.83|1603.83|1606.8|1604.8|1605.25|1603.25|0
1757587500000|2025-09-11 10:45:00|1605.59|1603.59|1605.68|1603.68|1605.87|1603.87|1605.24|1603.24|0
1757587800000|2025-09-11 10:50:00|1605.6|1603.6|1606.25|1604.25|1606.43|1604.43|1605.42|1603.42|0
1757588100000|2025-09-11 10:55:00|1606.49|1604.49|1606.59|1604.59|1606.78|1604.78|1606.22|1604.22|0
1757588400000|2025-09-11 11:00:00|1606.83|1604.83|1606.95|1604.95|1607.26|1605.26|1606.15|1604.15|0
1757588700000|2025-09-11 11:05:00|1606.63|1604.63|1607.1|1605.1|1607.43|1605.43|1606.63|1604.63|0
1757589000000|2025-09-11 11:10:00|1607.24|1605.24|1607.13|1605.13|1607.46|1605.46|1606.87|1604.87|0
1757589300000|2025-09-11 11:15:00|1607.17|1605.17|1606.57|1604.57|1607.57|1605.57|1606.11|1604.11|0
1757589600000|2025-09-11 11:20:00|1606.33|1604.33|1606.81|1604.81|1606.81|1604.81|1606.25|1604.25|0
1757589900000|2025-09-11 11:25:00|1606.68|1604.68|1606.73|1604.73|1607.18|1605.18|1606.25|1604.25|0
1757590200000|2025-09-11 11:30:00|1606.49|1604.49|1607.07|1605.07|1607.37|1605.37|1606.16|1604.16|0
1757590500000|2025-09-11 11:35:00|1606.69|1604.69|1607.03|1605.03|1607.39|1605.39|1606.47|1604.47|0
1757590800000|2025-09-11 11:40:00|1607.15|1605.15|1607.1|1605.1|1607.39|1605.39|1606.6|1604.6|0
1757591100000|2025-09-11 11:45:00|1607.11|1605.11|1608.28|1606.28|1608.28|1606.28|1606.86|1604.86|0
1757591400000|2025-09-11 11:50:00|1608.04|1606.04|1606.03|1604.03|1608.04|1606.04|1604.98|1602.98|0
1757591700000|2025-09-11 11:55:00|1605.9|1603.9|1606.55|1604.55|1606.82|1604.82|1605.53|1603.53|0
1757592000000|2025-09-11 12:00:00|1606.31|1604.31|1605.59|1603.59|1606.73|1604.73|1605.51|1603.51|0
1757592300000|2025-09-11 12:05:00|1605.82|1603.82|1605.55|1603.55|1606.67|1604.67|1605.18|1603.18|0
1757592600000|2025-09-11 12:10:00|1605.67|1603.67|1606.5|1604.5|1607.16|1605.16|1604.61|1602.61|0
1757592900000|2025-09-11 12:15:00|1607.33|1605.33|1606.81|1604.81|1607.53|1605.53|1605.53|1603.53|0
1757593200000|2025-09-11 12:20:00|1606.93|1604.93|1607|1605|1609.91|1607.91|1606.07|1604.07|0
1757593500000|2025-09-11 12:25:00|1607.24|1605.24|1604.93|1602.93|1608.15|1606.15|1604.92|1602.92|0
1757593800000|2025-09-11 12:30:00|1604.69|1602.69|1595.9|1593.9|1611.32|1609.32|1591.07|1589.07|0
1757594100000|2025-09-11 12:35:00|1595.78|1593.78|1597.47|1595.47|1601.47|1599.47|1595.51|1593.51|0
1757594400000|2025-09-11 12:40:00|1597.23|1595.23|1602.73|1600.73|1602.73|1600.73|1597.23|1595.23|0
1757594700000|2025-09-11 12:45:00|1603.2|1601.2|1604.82|1602.82|1608.11|1606.11|1601.39|1599.39|0
1757595000000|2025-09-11 12:50:00|1604.58|1602.58|1608.5|1606.5|1609.7|1607.7|1604.34|1602.34|0
1757595300000|2025-09-11 12:55:00|1608.61|1606.61|1610.79|1608.79|1610.79|1608.79|1606.03|1604.03|0
1757595600000|2025-09-11 13:00:00|1611.03|1609.03|1609.45|1607.45|1611.82|1609.82|1609.23|1607.23|0
1757595900000|2025-09-11 13:05:00|1608.98|1606.98|1607.82|1605.82|1609.21|1607.21|1606.27|1604.27|0
1757596200000|2025-09-11 13:10:00|1608.53|1606.53|1608.4|1606.4|1609.46|1607.46|1606.48|1604.48|0
1757596500000|2025-09-11 13:15:00|1608.64|1606.64|1608.46|1606.46|1608.69|1606.69|1606.15|1604.15|0
1757596800000|2025-09-11 13:20:00|1608.69|1606.69|1609.42|1607.42|1610.54|1608.54|1608|1606|0
1757597100000|2025-09-11 13:25:00|1610.13|1608.13|1610.85|1608.85|1610.85|1608.85|1610.13|1608.13|0
1757597400000|2025-09-11 13:30:00|1610.98|1608.98|1614.27|1612.27|1615.29|1613.29|1610.04|1608.04|0
1757597700000|2025-09-11 13:35:00|1614.51|1612.51|1608.1|1606.1|1614.99|1612.99|1607.59|1605.59|0
1757598000000|2025-09-11 13:40:00|1608.58|1606.58|1608.46|1606.46|1612.11|1610.11|1606.26|1604.26|0
1757598300000|2025-09-11 13:45:00|1608.22|1606.22|1613.97|1611.97|1615.4|1613.4|1605.91|1603.91|0
1757598600000|2025-09-11 13:50:00|1614.92|1612.92|1620.59|1618.59|1620.75|1618.75|1612.47|1610.47|0
1757598900000|2025-09-11 13:55:00|1620.35|1618.35|1624.4|1622.4|1625.17|1623.17|1616.82|1614.82|0
1757599200000|2025-09-11 14:00:00|1624.88|1622.88|1626.24|1624.24|1626.56|1624.56|1623.03|1621.03|0
1757599500000|2025-09-11 14:05:00|1626.48|1624.48|1628.52|1626.52|1630.77|1628.77|1626.4|1624.4|0
1757599800000|2025-09-11 14:10:00|1629.23|1627.23|1625.96|1623.96|1629.7|1627.7|1625.67|1623.67|0
1757600100000|2025-09-11 14:15:00|1626.44|1624.44|1626.19|1624.19|1628.93|1626.93|1625.12|1623.12|0
1757600400000|2025-09-11 14:20:00|1626.43|1624.43|1628.53|1626.53|1628.93|1626.93|1625.1|1623.1|0
1757600700000|2025-09-11 14:25:00|1628.77|1626.77|1628.41|1626.41|1629.76|1627.76|1626.75|1624.75|0
1757601000000|2025-09-11 14:30:00|1628.65|1626.65|1634.48|1632.48|1634.73|1632.73|1627.7|1625.7|0
1757601300000|2025-09-11 14:35:00|1634.24|1632.24|1636.81|1634.81|1637.07|1635.07|1633.83|1631.83|0
1757601600000|2025-09-11 14:40:00|1637.05|1635.05|1637.99|1635.99|1638.23|1636.23|1636.51|1634.51|0
1757601900000|2025-09-11 14:45:00|1638.23|1636.23|1635.51|1633.51|1638.36|1636.36|1634.81|1632.81|0
1757602200000|2025-09-11 14:50:00|1635.98|1633.98|1634.28|1632.28|1636.36|1634.36|1631.67|1629.67|0
1757602500000|2025-09-11 14:55:00|1634.75|1632.75|1635.02|1633.02|1635.38|1633.38|1631.15|1629.15|0
1757602800000|2025-09-11 15:00:00|1635.26|1633.26|1636.71|1634.71|1637.81|1635.81|1632.25|1630.25|0
1757603100000|2025-09-11 15:05:00|1636.95|1634.95|1634.99|1632.99|1637.19|1635.19|1634.41|1632.41|0
1757603400000|2025-09-11 15:10:00|1634.67|1632.67|1636.71|1634.71|1637.2|1635.2|1634.25|1632.25|0
1757603700000|2025-09-11 15:15:00|1636.47|1634.47|1643.81|1641.81|1644.34|1642.34|1636.47|1634.47|0
1757604000000|2025-09-11 15:20:00|1643.57|1641.57|1641.5|1639.5|1643.94|1641.94|1641.03|1639.03|0
1757604300000|2025-09-11 15:25:00|1641.74|1639.74|1642.43|1640.43|1643.18|1641.18|1641.74|1639.74|0
1757604600000|2025-09-11 15:30:00|1642.91|1640.91|1644.05|1642.05|1646|1644|1642.48|1640.48|0
1757604900000|2025-09-11 15:35:00|1644|1642|1640.67|1638.67|1644.36|1642.36|1640.09|1638.09|0
1757605200000|2025-09-11 15:40:00|1640.38|1638.38|1639.76|1637.76|1641.48|1639.48|1639.26|1637.26|0
1757605500000|2025-09-11 15:45:00|1639.52|1637.52|1636.94|1634.94|1640.09|1638.09|1635.46|1633.46|0
1757605800000|2025-09-11 15:50:00|1636.9|1634.9|1641.36|1639.36|1641.6|1639.6|1636.9|1634.9|0
1757606100000|2025-09-11 15:55:00|1641.12|1639.12|1640.91|1638.91|1641.88|1639.88|1639.95|1637.95|0
1757606400000|2025-09-11 16:00:00|1640.43|1638.43|1644.4|1642.4|1644.41|1642.41|1640.25|1638.25|0
1757606700000|2025-09-11 16:05:00|1644.16|1642.16|1643.97|1641.97|1644.47|1642.47|1643.01|1641.01|0
1757607000000|2025-09-11 16:10:00|1643.7|1641.7|1642.85|1640.85|1644.66|1642.66|1642.51|1640.51|0
1757607300000|2025-09-11 16:15:00|1643.09|1641.09|1643.35|1641.35|1644.94|1642.94|1642.53|1640.53|0
1757607600000|2025-09-11 16:20:00|1643.11|1641.11|1644.42|1642.42|1645.67|1643.67|1643.11|1641.11|0
1757607900000|2025-09-11 16:25:00|1644.17|1642.17|1641.98|1639.98|1644.65|1642.65|1641.98|1639.98|0
1757608200000|2025-09-11 16:30:00|1642.22|1640.22|1641.39|1639.39|1643.77|1641.77|1640.78|1638.78|0
1757608500000|2025-09-11 16:35:00|1641.06|1639.06|1641.72|1639.72|1642.44|1640.44|1639.72|1637.72|0
1757608800000|2025-09-11 16:40:00|1641.96|1639.96|1640.88|1638.88|1641.96|1639.96|1639.44|1637.44|0
1757609100000|2025-09-11 16:45:00|1640.64|1638.64|1640.97|1638.97|1641.86|1639.86|1639.14|1637.14|0
1757609400000|2025-09-11 16:50:00|1640.73|1638.73|1639.87|1637.87|1640.73|1638.73|1637.19|1635.19|0
1757609700000|2025-09-11 16:55:00|1639.64|1637.64|1639.49|1637.49|1640.74|1638.74|1637.79|1635.79|0
1757610000000|2025-09-11 17:00:00|1639.73|1637.73|1639.51|1637.51|1640.05|1638.05|1636.8|1634.8|0
1757610300000|2025-09-11 17:05:00|1639.75|1637.75|1639.61|1637.61|1640.43|1638.43|1637.43|1635.43|0
1757610600000|2025-09-11 17:10:00|1639.85|1637.85|1642.39|1640.39|1643.34|1641.34|1639.85|1637.85|0
1757610900000|2025-09-11 17:15:00|1642.62|1640.62|1640.41|1638.41|1642.62|1640.62|1639.85|1637.85|0
1757611200000|2025-09-11 17:20:00|1640.17|1638.17|1642.73|1640.73|1642.84|1640.84|1640.17|1638.17|0
1757611500000|2025-09-11 17:25:00|1642.49|1640.49|1639.72|1637.72|1643.78|1641.78|1639.24|1637.24|0
1757611800000|2025-09-11 17:30:00|1639.96|1637.96|1642.1|1640.1|1642.91|1640.91|1639.96|1637.96|0
1757612100000|2025-09-11 17:35:00|1641.86|1639.86|1641.22|1639.22|1642.52|1640.52|1640.45|1638.45|0
1757612400000|2025-09-11 17:40:00|1641.7|1639.7|1643.43|1641.43|1643.55|1641.55|1641.26|1639.26|0
1757612700000|2025-09-11 17:45:00|1643.16|1641.16|1640.15|1638.15|1643.39|1641.39|1639.83|1637.83|0
1757613000000|2025-09-11 17:50:00|1640.48|1638.48|1641.59|1639.59|1641.71|1639.71|1638.67|1636.67|0
1757613300000|2025-09-11 17:55:00|1641.35|1639.35|1643.64|1641.64|1643.88|1641.88|1641.11|1639.11|0
1757613600000|2025-09-11 18:00:00|1644.12|1642.12|1643.28|1641.28|1644.95|1642.95|1643.28|1641.28|0
1757613900000|2025-09-11 18:05:00|1643.52|1641.52|1642.39|1640.39|1643.87|1641.87|1641.6|1639.6|0
1757614200000|2025-09-11 18:10:00|1642.61|1640.61|1642.65|1640.65|1643.87|1641.87|1641.66|1639.66|0
1757614500000|2025-09-11 18:15:00|1642.89|1640.89|1641.58|1639.58|1643.58|1641.58|1641.15|1639.15|0
1757614800000|2025-09-11 18:20:00|1641.34|1639.34|1642.65|1640.65|1642.8|1640.8|1640.58|1638.58|0
1757615100000|2025-09-11 18:25:00|1642.89|1640.89|1641.69|1639.69|1643.79|1641.79|1640.36|1638.36|0
1757615400000|2025-09-11 18:30:00|1641.92|1639.92|1640.27|1638.27|1642.46|1640.46|1640.27|1638.27|0
1757615700000|2025-09-11 18:35:00|1640.49|1638.49|1643.02|1641.02|1643.02|1641.02|1640.29|1638.29|0
1757616000000|2025-09-11 18:40:00|1643.14|1641.14|1643.72|1641.72|1643.96|1641.96|1642.18|1640.18|0
1757616300000|2025-09-11 18:45:00|1643.6|1641.6|1644.01|1642.01|1644.65|1642.65|1643.08|1641.08|0
1757616600000|2025-09-11 18:50:00|1644.25|1642.25|1644.07|1642.07|1644.75|1642.75|1643.13|1641.13|0
1757616900000|2025-09-11 18:55:00|1643.83|1641.83|1643.99|1641.99|1645.39|1643.39|1643.42|1641.42|0
1757617200000|2025-09-11 19:00:00|1643.75|1641.75|1644.57|1642.57|1645.04|1643.04|1642.98|1640.98|0
1757617500000|2025-09-11 19:05:00|1644.33|1642.33|1643.08|1641.08|1645.25|1643.25|1643.08|1641.08|0
1757617800000|2025-09-11 19:10:00|1642.84|1640.84|1644.12|1642.12|1644.64|1642.64|1642.3|1640.3|0
1757618100000|2025-09-11 19:15:00|1644.36|1642.36|1646.04|1644.04|1646.17|1644.17|1643.57|1641.57|0
1757618400000|2025-09-11 19:20:00|1645.8|1643.8|1645.79|1643.79|1646.21|1644.21|1645.05|1643.05|0
1757618700000|2025-09-11 19:25:00|1645.89|1643.89|1645.64|1643.64|1646.61|1644.61|1645.06|1643.06|0
1757619000000|2025-09-11 19:30:00|1645.41|1643.41|1648.32|1646.32|1648.88|1646.88|1645.41|1643.41|0
1757619300000|2025-09-11 19:35:00|1648.8|1646.8|1648.64|1646.64|1649.6|1647.6|1647.66|1645.66|0
1757619600000|2025-09-11 19:40:00|1648.4|1646.4|1646.14|1644.14|1648.79|1646.79|1646.14|1644.14|0
1757619900000|2025-09-11 19:45:00|1645.9|1643.9|1647.74|1645.74|1648.22|1646.22|1645.43|1643.43|0
1757620200000|2025-09-11 19:50:00|1647.02|1645.02|1649.86|1647.86|1651.05|1649.05|1646.3|1644.3|0
1757620500000|2025-09-11 19:55:00|1650.33|1648.33|1643.72|1641.72|1650.33|1648.33|1642.53|1640.53|0
1757620800000|2025-09-11 20:00:00|1643.48|1641.48|1643.99|1641.99|1644.79|1642.79|1642.35|1640.35|0
1757621100000|2025-09-11 20:05:00|1644.23|1642.23|1645.31|1643.31|1645.88|1643.88|1644.21|1642.21|0
1757621400000|2025-09-11 20:10:00|1645.55|1643.55|1643.48|1641.48|1645.84|1643.84|1643.34|1641.34|0
1757621700000|2025-09-11 20:15:00|1643.24|1641.24|1644.16|1642.16|1644.94|1642.94|1643.24|1641.24|0
1757622000000|2025-09-11 20:20:00|1644.03|1642.03|1643.83|1641.83|1644.61|1642.61|1643.83|1641.83|0
1757622300000|2025-09-11 20:25:00|1643.73|1641.73|1644.25|1642.25|1644.46|1642.46|1643.73|1641.73|0
1757622600000|2025-09-11 20:30:00|1644.02|1642.02|1644.6|1642.6|1645.13|1643.13|1643.9|1641.9|0
1757622900000|2025-09-11 20:35:00|1644.36|1642.36|1643.19|1641.19|1644.79|1642.79|1643.19|1641.19|0
1757623200000|2025-09-11 20:40:00|1643.43|1641.43|1643.55|1641.55|1644.09|1642.09|1643.1|1641.1|0
1757623500000|2025-09-11 20:45:00|1643.79|1641.79|1644.63|1642.63|1644.92|1642.92|1643.55|1641.55|0
1757623800000|2025-09-11 20:50:00|1644.39|1642.39|1644.21|1642.21|1644.97|1642.97|1643.73|1641.73|0
1757624100000|2025-09-11 20:55:00|1644.61|1641.81|1644.13|1641.33|1644.85|1642.05|1643.89|1641.09|0
1757624400000|2025-09-11 21:00:00|1644.22|1641.42|1643.81|1641.01|1644.22|1641.42|1643.67|1640.87|0
1757624700000|2025-09-11 21:05:00|1643.67|1640.87|1643.67|1640.87|1644.25|1641.45|1643.42|1640.62|0
1757625000000|2025-09-11 21:10:00|1643.94|1641.14|1644.03|1641.23|1644.28|1641.48|1643.94|1641.14|0
1757625300000|2025-09-11 21:15:00|1644.2|1641.4|1644.02|1641.22|1644.2|1641.4|1644.02|1641.22|0
1757625600000|2025-09-11 21:20:00|1644.2|1641.4|1644.33|1641.53|1644.63|1641.83|1644.06|1641.26|0
1757625900000|2025-09-11 21:25:00|1644.5|1641.7|1644.45|1641.65|1644.5|1641.7|1644.41|1641.61|0
1757626200000|2025-09-11 21:30:00|1644.33|1641.53|1646.46|1643.66|1646.63|1643.83|1644.33|1641.53|0
1757626500000|2025-09-11 21:35:00|1646.41|1643.61|1645.23|1642.43|1646.45|1643.65|1644.98|1642.18|0
1757626800000|2025-09-11 21:40:00|1645.27|1642.47|1645.11|1642.31|1645.54|1642.74|1645.06|1642.26|0
1757627100000|2025-09-11 21:45:00|1645.32|1642.52|1646.87|1644.07|1646.92|1644.12|1645.18|1642.38|0
1757627400000|2025-09-11 21:50:00|1646.92|1644.12|1646.4|1643.6|1647.15|1644.35|1646.4|1643.6|0
1757627700000|2025-09-11 21:55:00|1646.62|1643.82|1647.58|1644.78|1648.02|1645.22|1646.62|1643.82|0
1757628000000|2025-09-11 22:00:00|1647.63|1644.83|1645.68|1642.88|1647.63|1644.83|1644.6|1641.8|0
1757628300000|2025-09-11 22:05:00|1645.44|1642.64|1645.92|1643.12|1646.63|1643.83|1644.96|1642.16|0
1757628600000|2025-09-11 22:10:00|1646.39|1643.59|1644.96|1642.16|1646.75|1643.95|1644.96|1642.16|0
1757628900000|2025-09-11 22:15:00|1645.2|1642.4|1644.72|1641.92|1645.31|1642.51|1644.72|1641.92|0
1757629200000|2025-09-11 22:20:00|1644.48|1641.68|1645.2|1642.4|1645.91|1643.11|1644.01|1641.21|0
1757629500000|2025-09-11 22:25:00|1645.44|1642.64|1645.44|1642.64|1645.67|1642.87|1644.72|1641.92|0
1757629800000|2025-09-11 22:30:00|1645.67|1642.87|1644|1641.2|1645.67|1642.87|1644|1641.2|0
1757630100000|2025-09-11 22:35:00|1644.24|1641.44|1643.53|1640.73|1644.48|1641.68|1643.29|1640.49|0
1757630400000|2025-09-11 22:40:00|1643.4|1640.6|1643.53|1640.73|1643.76|1640.96|1642.81|1640.01|0
1757630700000|2025-09-11 22:45:00|1643.29|1640.49|1644|1641.2|1644.24|1641.44|1643.29|1640.49|0
1757631000000|2025-09-11 22:50:00|1644.24|1641.44|1644.72|1641.92|1645.07|1642.27|1644|1641.2|0
1757631300000|2025-09-11 22:55:00|1644.83|1642.03|1644.48|1641.68|1644.83|1642.03|1644.24|1641.44|0
1757631600000|2025-09-11 23:00:00|1644.72|1641.92|1644.48|1641.68|1644.95|1642.15|1644.11|1641.31|0
1757631900000|2025-09-11 23:05:00|1644.24|1641.44|1643.52|1640.72|1644.24|1641.44|1643.28|1640.48|0
1757632200000|2025-09-11 23:10:00|1643.64|1640.84|1645.67|1642.87|1645.91|1643.11|1643.52|1640.72|0
1757632500000|2025-09-11 23:15:00|1645.54|1642.74|1645.91|1643.11|1645.91|1643.11|1645.19|1642.39|0
1757632800000|2025-09-11 23:20:00|1645.67|1642.87|1646.62|1643.82|1646.86|1644.06|1645.67|1642.87|0
1757633100000|2025-09-11 23:25:00|1646.38|1643.58|1645.9|1643.1|1646.62|1643.82|1645.43|1642.63|0
1757633400000|2025-09-11 23:30:00|1646.14|1643.34|1646.14|1643.34|1646.38|1643.58|1645.9|1643.1|0
1757633700000|2025-09-11 23:35:00|1646.38|1643.58|1645.66|1642.86|1646.86|1644.06|1645.43|1642.63|0
1757634000000|2025-09-11 23:40:00|1645.78|1642.98|1645.66|1642.86|1645.9|1643.1|1645.42|1642.62|0
1757634300000|2025-09-11 23:45:00|1645.42|1642.62|1645.19|1642.39|1645.66|1642.86|1644.95|1642.15|0
1757634600000|2025-09-11 23:50:00|1644.95|1642.15|1645.66|1642.86|1645.9|1643.1|1644.71|1641.91|0
1757634900000|2025-09-11 23:55:00|1645.78|1642.98|1645.18|1642.38|1646.38|1643.58|1645.18|1642.38|0
1757635200000|2025-09-12 00:00:00|1644.95|1642.15|1643.75|1640.95|1645.18|1642.38|1643.04|1640.24|0
1757635500000|2025-09-12 00:05:00|1643.51|1640.71|1643.75|1640.95|1643.99|1641.19|1643.04|1640.24|0
1757635800000|2025-09-12 00:10:00|1643.63|1640.83|1644.23|1641.43|1644.94|1642.14|1643.51|1640.71|0
1757636100000|2025-09-12 00:15:00|1644.47|1641.67|1644.23|1642.23|1644.94|1642.85|1643.99|1641.67|0
1757636400000|2025-09-12 00:20:00|1644.47|1642.47|1645.14|1643.14|1645.68|1643.68|1644.21|1642.21|0
1757636700000|2025-09-12 00:25:00|1645.37|1643.37|1644.83|1642.83|1645.45|1643.45|1644.38|1642.38|0
1757637000000|2025-09-12 00:30:00|1644.71|1642.71|1643.45|1641.45|1644.86|1642.86|1643.2|1641.2|0
1757637300000|2025-09-12 00:35:00|1643.69|1641.69|1644.27|1642.27|1644.71|1642.71|1643.36|1641.36|0
1757637600000|2025-09-12 00:40:00|1644.03|1642.03|1643.99|1641.99|1644.64|1642.64|1643.77|1641.77|0
1757637900000|2025-09-12 00:45:00|1644.23|1642.23|1644.21|1642.21|1644.44|1642.44|1643.6|1641.6|0
1757638200000|2025-09-12 00:50:00|1643.94|1641.94|1643.85|1641.85|1645|1643|1643.75|1641.75|0
1757638500000|2025-09-12 00:55:00|1643.97|1641.97|1643.86|1641.86|1644.22|1642.22|1643.27|1641.27|0
1757638800000|2025-09-12 01:00:00|1643.77|1641.77|1643.15|1641.15|1643.77|1641.77|1642.71|1640.71|0
1757639100000|2025-09-12 01:05:00|1643.35|1641.35|1643.14|1641.14|1643.41|1641.41|1642.82|1640.82|0
1757639400000|2025-09-12 01:10:00|1643.02|1641.02|1642.97|1640.97|1643.48|1641.48|1642.61|1640.61|0
1757639700000|2025-09-12 01:15:00|1643.17|1641.17|1643.52|1641.52|1644.71|1642.71|1643.17|1641.17|0
1757640000000|2025-09-12 01:20:00|1643.41|1641.41|1642.42|1640.42|1643.86|1641.86|1642.42|1640.42|0
1757640300000|2025-09-12 01:25:00|1642.56|1640.56|1642.31|1640.31|1642.7|1640.7|1641.54|1639.54|0
1757640600000|2025-09-12 01:30:00|1642.18|1640.18|1641.19|1639.19|1642.31|1640.31|1641.01|1639.01|0
1757640900000|2025-09-12 01:35:00|1641.07|1639.07|1641.5|1639.5|1641.86|1639.86|1640.85|1638.85|0
1757641200000|2025-09-12 01:40:00|1641.26|1639.26|1640.97|1638.97|1641.72|1639.72|1640.86|1638.86|0
1757641500000|2025-09-12 01:45:00|1640.73|1638.73|1640.49|1638.49|1640.95|1638.95|1640.11|1638.11|0
1757641800000|2025-09-12 01:50:00|1640.61|1638.61|1640.65|1638.65|1641.02|1639.02|1640.29|1638.29|0
1757642100000|2025-09-12 01:55:00|1640.89|1638.89|1640.75|1638.75|1640.96|1638.96|1640.13|1638.13|0
1757642400000|2025-09-12 02:00:00|1640.99|1638.99|1639.86|1637.86|1640.99|1638.99|1639.69|1637.69|0
1757642700000|2025-09-12 02:05:00|1639.73|1637.73|1640.21|1638.21|1640.39|1638.39|1639.57|1637.57|0
1757643000000|2025-09-12 02:10:00|1640.72|1638.72|1640.16|1638.16|1640.93|1638.93|1640.05|1638.05|0
1757643300000|2025-09-12 02:15:00|1640.03|1638.03|1639.42|1637.42|1640.38|1638.38|1638.42|1636.42|0
1757643600000|2025-09-12 02:20:00|1639.56|1637.56|1639.25|1637.25|1639.71|1637.71|1638.95|1636.95|0
1757643900000|2025-09-12 02:25:00|1639.49|1637.49|1638.88|1636.88|1639.49|1637.49|1638.61|1636.61|0
1757644200000|2025-09-12 02:30:00|1639.04|1637.04|1639.77|1637.77|1639.98|1637.98|1638.65|1636.65|0
1757644500000|2025-09-12 02:35:00|1640.01|1638.01|1640.5|1638.5|1641.1|1639.1|1639.9|1637.9|0
1757644800000|2025-09-12 02:40:00|1640.55|1638.55|1641.44|1639.44|1641.87|1639.87|1640.55|1638.55|0
1757645100000|2025-09-12 02:45:00|1641.31|1639.31|1641.46|1639.46|1641.78|1639.78|1640.95|1638.95|0
1757645400000|2025-09-12 02:50:00|1641.45|1639.45|1641.59|1639.59|1642|1640|1641.21|1639.21|0
1757645700000|2025-09-12 02:55:00|1641.63|1639.63|1641.24|1639.24|1642.12|1640.12|1640.91|1638.91|0
1757646000000|2025-09-12 03:00:00|1641.35|1639.35|1641.26|1639.26|1641.57|1639.57|1640.67|1638.67|0
1757646300000|2025-09-12 03:05:00|1641.02|1639.02|1640.64|1638.64|1641.04|1639.04|1640.13|1638.13|0
1757646600000|2025-09-12 03:10:00|1640.26|1638.26|1641.17|1639.17|1642.03|1640.03|1640.21|1638.21|0
1757646900000|2025-09-12 03:15:00|1640.66|1638.66|1642.07|1640.07|1642.19|1640.19|1640.66|1638.66|0
1757647200000|2025-09-12 03:20:00|1642.22|1640.22|1642.68|1640.68|1642.92|1640.92|1641.88|1639.88|0
1757647500000|2025-09-12 03:25:00|1642.64|1640.64|1641.36|1639.36|1642.7|1640.7|1641.18|1639.18|0
1757647800000|2025-09-12 03:30:00|1641.31|1639.31|1641.76|1639.76|1641.76|1639.76|1640.81|1638.81|0
1757648100000|2025-09-12 03:35:00|1641.73|1639.73|1641.77|1639.77|1642.33|1640.33|1641.18|1639.18|0
1757648400000|2025-09-12 03:40:00|1641.53|1639.53|1641.4|1639.4|1641.84|1639.84|1641.11|1639.11|0
1757648700000|2025-09-12 03:45:00|1641.51|1639.51|1640.56|1638.56|1641.61|1639.61|1640.49|1638.49|0
1757649000000|2025-09-12 03:50:00|1640.5|1638.5|1641.15|1639.15|1641.17|1639.17|1640.5|1638.5|0
1757649300000|2025-09-12 03:55:00|1641.39|1639.39|1643.01|1641.01|1643.07|1641.07|1641.13|1639.13|0
1757649600000|2025-09-12 04:00:00|1642.7|1640.7|1643.09|1641.09|1643.17|1641.17|1642.25|1640.25|0
1757649900000|2025-09-12 04:05:00|1643.03|1641.03|1643.93|1641.93|1644.39|1642.39|1643.03|1641.03|0
1757650200000|2025-09-12 04:10:00|1644.03|1642.03|1644.32|1642.32|1645|1643|1643.6|1641.6|0
1757650500000|2025-09-12 04:15:00|1644.19|1642.19|1643.78|1641.78|1644.55|1642.55|1643.5|1641.5|0
1757650800000|2025-09-12 04:20:00|1644.29|1642.29|1644.9|1642.9|1645.61|1643.61|1643.7|1641.7|0
1757651100000|2025-09-12 04:25:00|1644.66|1642.66|1644.03|1642.03|1644.9|1642.9|1643.76|1641.76|0
1757651400000|2025-09-12 04:30:00|1644.22|1642.22|1644.26|1642.26|1644.59|1642.59|1643.79|1641.79|0
1757651700000|2025-09-12 04:35:00|1644.32|1642.32|1644.31|1642.31|1644.71|1642.71|1643.73|1641.73|0
1757652000000|2025-09-12 04:40:00|1644.08|1642.08|1644.61|1642.61|1644.8|1642.8|1644.08|1642.08|0
1757652300000|2025-09-12 04:45:00|1644.65|1642.65|1644.2|1642.2|1644.65|1642.65|1644|1642|0
1757652600000|2025-09-12 04:50:00|1644.44|1642.44|1644.04|1642.04|1644.44|1642.44|1643.87|1641.87|0
1757652900000|2025-09-12 04:55:00|1643.81|1641.81|1643.16|1641.16|1643.97|1641.97|1643.05|1641.05|0
1757653200000|2025-09-12 05:00:00|1643.28|1641.28|1644.11|1642.11|1644.2|1642.2|1643.23|1641.23|0
1757653500000|2025-09-12 05:05:00|1644.01|1642.01|1643.27|1641.27|1644.57|1642.57|1643.27|1641.27|0
1757653800000|2025-09-12 05:10:00|1643.39|1641.39|1644.04|1642.04|1644.46|1642.46|1642.73|1640.73|0
1757654100000|2025-09-12 05:15:00|1643.82|1641.82|1643.96|1641.96|1644.44|1642.44|1643.14|1641.14|0
1757654400000|2025-09-12 05:20:00|1643.72|1641.72|1644.12|1642.12|1644.59|1642.59|1643.72|1641.72|0
1757654700000|2025-09-12 05:25:00|1644.36|1642.36|1644.14|1642.14|1644.46|1642.46|1643.62|1641.62|0
1757655000000|2025-09-12 05:30:00|1643.9|1641.9|1644.12|1642.12|1645.25|1643.25|1643.86|1641.86|0
1757655300000|2025-09-12 05:35:00|1643.88|1641.88|1644.85|1642.85|1644.85|1642.85|1643.25|1641.25|0
1757655600000|2025-09-12 05:40:00|1644.61|1642.61|1644.98|1642.98|1645.42|1643.42|1644.47|1642.47|0
1757655900000|2025-09-12 05:45:00|1644.83|1642.83|1645.54|1643.54|1645.81|1643.81|1644.5|1642.5|0
1757656200000|2025-09-12 05:50:00|1645.6|1643.6|1645.18|1643.18|1645.6|1643.6|1644.67|1642.67|0
1757656500000|2025-09-12 05:55:00|1645.08|1643.08|1645.22|1643.22|1645.49|1643.49|1644.76|1642.76|0
1757656800000|2025-09-12 06:00:00|1645.1|1643.1|1643.62|1641.62|1645.22|1643.22|1643.17|1641.17|0
1757657100000|2025-09-12 06:05:00|1643.36|1641.36|1643.4|1641.4|1643.99|1641.99|1642.44|1640.44|0
1757657400000|2025-09-12 06:10:00|1643.35|1641.35|1642.98|1640.98|1643.35|1641.35|1642.53|1640.53|0
1757657700000|2025-09-12 06:15:00|1642.89|1640.89|1642.94|1640.94|1643.34|1641.34|1642.56|1640.56|0
1757658000000|2025-09-12 06:20:00|1643.02|1641.02|1642.25|1640.25|1643.26|1641.26|1641.96|1639.96|0
1757658300000|2025-09-12 06:25:00|1642.01|1640.01|1639.84|1637.84|1642.01|1640.01|1639.27|1637.27|0
1757658600000|2025-09-12 06:30:00|1640.08|1638.08|1639.21|1637.21|1641.56|1639.56|1639.08|1637.08|0
1757658900000|2025-09-12 06:35:00|1638.98|1636.98|1637.71|1635.71|1638.99|1636.99|1637.61|1635.61|0
1757659200000|2025-09-12 06:40:00|1637.47|1635.47|1637.85|1635.85|1638.71|1636.71|1637.33|1635.33|0
1757659500000|2025-09-12 06:45:00|1637.61|1635.61|1638.19|1636.19|1639.25|1637.25|1637.14|1635.14|0
1757659800000|2025-09-12 06:50:00|1638.43|1636.43|1639.46|1637.46|1639.54|1637.54|1638.43|1636.43|0
1757660100000|2025-09-12 06:55:00|1639.22|1637.22|1640.86|1638.86|1641.11|1639.11|1639.22|1637.22|0
1757660400000|2025-09-12 07:00:00|1640.38|1638.38|1642.08|1640.08|1642.08|1640.08|1639.9|1637.9|0
1757660700000|2025-09-12 07:05:00|1642.32|1640.32|1639.87|1637.87|1642.79|1640.79|1639.45|1637.45|0
1757661000000|2025-09-12 07:10:00|1639.39|1637.39|1639.65|1637.65|1640.63|1638.63|1638.72|1636.72|0
1757661300000|2025-09-12 07:15:00|1640.18|1638.18|1640.13|1638.13|1640.45|1638.45|1639.48|1637.48|0
1757661600000|2025-09-12 07:20:00|1640.01|1638.01|1640.02|1638.02|1641.48|1639.48|1639.86|1637.86|0
1757661900000|2025-09-12 07:25:00|1640.03|1638.03|1639.62|1637.62|1641.02|1639.02|1639.09|1637.09|0
1757662200000|2025-09-12 07:30:00|1639.14|1637.14|1638.43|1636.43|1639.77|1637.77|1637.57|1635.57|0
1757662500000|2025-09-12 07:35:00|1638.54|1636.54|1638.28|1636.28|1639.32|1637.32|1637.8|1635.8|0
1757662800000|2025-09-12 07:40:00|1638.33|1636.33|1636.45|1634.45|1638.39|1636.39|1636.1|1634.1|0
1757663100000|2025-09-12 07:45:00|1636.33|1634.33|1637.61|1635.61|1637.99|1635.99|1636.33|1634.33|0
1757663400000|2025-09-12 07:50:00|1637.99|1635.99|1639.18|1637.18|1639.75|1637.75|1637.12|1635.12|0
1757663700000|2025-09-12 07:55:00|1639.07|1637.07|1636.73|1634.73|1639.14|1637.14|1636.65|1634.65|0
1757664000000|2025-09-12 08:00:00|1636.97|1634.97|1636.59|1634.59|1638.59|1636.59|1636.47|1634.47|0
1757664300000|2025-09-12 08:05:00|1636.48|1634.48|1636.8|1634.8|1638.29|1636.29|1636.48|1634.48|0
1757664600000|2025-09-12 08:10:00|1637.04|1635.04|1632.02|1630.02|1637.04|1635.04|1631.89|1629.89|0
1757664900000|2025-09-12 08:15:00|1631.65|1629.65|1630.1|1628.1|1631.89|1629.89|1628.93|1626.93|0
1757665200000|2025-09-12 08:20:00|1630.81|1628.81|1633.17|1631.17|1633.17|1631.17|1629.98|1627.98|0
1757665500000|2025-09-12 08:25:00|1632.87|1630.87|1634.24|1632.24|1634.53|1632.53|1632.87|1630.87|0
1757665800000|2025-09-12 08:30:00|1634|1632|1634.46|1632.46|1634.79|1632.79|1633.81|1631.81|0
1757666100000|2025-09-12 08:35:00|1634.1|1632.1|1635.08|1633.08|1636.04|1634.04|1633.77|1631.77|0
1757666400000|2025-09-12 08:40:00|1634.97|1632.97|1635|1633|1635.1|1633.1|1634.25|1632.25|0
1757666700000|2025-09-12 08:45:00|1634.75|1632.75|1634.11|1632.11|1634.99|1632.99|1633.71|1631.71|0
1757667000000|2025-09-12 08:50:00|1633.79|1631.79|1634.02|1632.02|1634.44|1632.44|1633.26|1631.26|0
1757667300000|2025-09-12 08:55:00|1634.26|1632.26|1635.25|1633.25|1635.63|1633.63|1633.63|1631.63|0
1757667600000|2025-09-12 09:00:00|1635.01|1633.01|1635.92|1633.92|1636.44|1634.44|1634.8|1632.8|0
1757667900000|2025-09-12 09:05:00|1635.9|1633.9|1635.41|1633.41|1636.24|1634.24|1635.12|1633.12|0
1757668200000|2025-09-12 09:10:00|1635.49|1633.49|1635.93|1633.93|1636.1|1634.1|1635.22|1633.22|0
1757668500000|2025-09-12 09:15:00|1635.69|1633.69|1635.94|1633.94|1636.2|1634.2|1635.25|1633.25|0
1757668800000|2025-09-12 09:20:00|1635.79|1633.79|1635.42|1633.42|1636.14|1634.14|1634.96|1632.96|0
1757669100000|2025-09-12 09:25:00|1635.66|1633.66|1636.1|1634.1|1636.73|1634.73|1635.43|1633.43|0
1757669400000|2025-09-12 09:30:00|1636.22|1634.22|1636|1634|1636.86|1634.86|1635.67|1633.67|0
1757669700000|2025-09-12 09:35:00|1635.88|1633.88|1636.06|1634.06|1636.16|1634.16|1634.75|1632.75|0
1757670000000|2025-09-12 09:40:00|1635.93|1633.93|1636.63|1634.63|1636.63|1634.63|1635.44|1633.44|0
1757670300000|2025-09-12 09:45:00|1636.8|1634.8|1636.82|1634.82|1637.04|1635.04|1636.29|1634.29|0
1757670600000|2025-09-12 09:50:00|1636.58|1634.58|1637.77|1635.77|1638.08|1636.08|1636.58|1634.58|0
1757670900000|2025-09-12 09:55:00|1637.68|1635.68|1636.03|1634.03|1637.68|1635.68|1636.03|1634.03|0
1757671200000|2025-09-12 10:00:00|1636.27|1634.27|1635.51|1633.51|1636.53|1634.53|1635.19|1633.19|0
1757671500000|2025-09-12 10:05:00|1635.54|1633.54|1636.21|1634.21|1636.78|1634.78|1635.3|1633.3|0
1757671800000|2025-09-12 10:10:00|1636.09|1634.09|1636.53|1634.53|1636.65|1634.65|1635.69|1633.69|0
1757672100000|2025-09-12 10:15:00|1636.59|1634.59|1636.91|1634.91|1637.31|1635.31|1636.41|1634.41|0
1757672400000|2025-09-12 10:20:00|1636.93|1634.93|1636.47|1634.47|1637.43|1635.43|1636.07|1634.07|0
1757672700000|2025-09-12 10:25:00|1636.53|1634.53|1636.53|1634.53|1636.93|1634.93|1636.22|1634.22|0
1757673000000|2025-09-12 10:30:00|1636.3|1634.3|1637.26|1635.26|1637.91|1635.91|1636.3|1634.3|0
1757673300000|2025-09-12 10:35:00|1637.5|1635.5|1637.71|1635.71|1638.01|1636.01|1637.26|1635.26|0
1757673600000|2025-09-12 10:40:00|1637.84|1635.84|1637.93|1635.93|1638.21|1636.21|1637.43|1635.43|0
1757673900000|2025-09-12 10:45:00|1637.76|1635.76|1638.02|1636.02|1638.4|1636.4|1637.76|1635.76|0
1757674200000|2025-09-12 10:50:00|1638.03|1636.03|1637.59|1635.59|1638.43|1636.43|1637.41|1635.41|0
1757674500000|2025-09-12 10:55:00|1637.71|1635.71|1638.53|1636.53|1639|1637|1637.71|1635.71|0
1757674800000|2025-09-12 11:00:00|1638.61|1636.61|1637.48|1635.48|1638.61|1636.61|1637.25|1635.25|0
1757675100000|2025-09-12 11:05:00|1637.52|1635.52|1635.99|1633.99|1637.77|1635.77|1635.92|1633.92|0
1757675400000|2025-09-12 11:10:00|1636.39|1634.39|1637.2|1635.2|1637.32|1635.32|1635.99|1633.99|0
1757675700000|2025-09-12 11:15:00|1637.1|1635.1|1637.17|1635.17|1637.49|1635.49|1636.6|1634.6|0
1757676000000|2025-09-12 11:20:00|1636.93|1634.93|1638.52|1636.52|1638.81|1636.81|1636.67|1634.67|0
1757676300000|2025-09-12 11:25:00|1638.57|1636.57|1640.51|1638.51|1640.51|1638.51|1638.57|1636.57|0
1757676600000|2025-09-12 11:30:00|1640.21|1638.21|1639.84|1637.84|1640.66|1638.66|1639.58|1637.58|0
1757676900000|2025-09-12 11:35:00|1639.73|1637.73|1640.08|1638.08|1640.51|1638.51|1639.58|1637.58|0
1757677200000|2025-09-12 11:40:00|1640.09|1638.09|1640.01|1638.01|1640.31|1638.31|1639.6|1637.6|0
1757677500000|2025-09-12 11:45:00|1639.89|1637.89|1640.4|1638.4|1640.88|1638.88|1639.82|1637.82|0
1757677800000|2025-09-12 11:50:00|1640.5|1638.5|1640.52|1638.52|1640.52|1638.52|1639.79|1637.79|0
1757678100000|2025-09-12 11:55:00|1640.22|1638.22|1642.03|1640.03|1642.11|1640.11|1640.22|1638.22|0
1757678400000|2025-09-12 12:00:00|1641.79|1639.79|1640|1638|1642.27|1640.27|1639.64|1637.64|0
1757678700000|2025-09-12 12:05:00|1639.76|1637.76|1639.11|1637.11|1640.61|1638.61|1638.82|1636.82|0
1757679000000|2025-09-12 12:10:00|1638.83|1636.83|1639.44|1637.44|1639.9|1637.9|1638.59|1636.59|0
1757679300000|2025-09-12 12:15:00|1639.92|1637.92|1641.1|1639.1|1641.22|1639.22|1639.13|1637.13|0
1757679600000|2025-09-12 12:20:00|1641.07|1639.07|1640.99|1638.99|1641.35|1639.35|1640.62|1638.62|0
1757679900000|2025-09-12 12:25:00|1640.88|1638.88|1641.22|1639.22|1641.5|1639.5|1639.59|1637.59|0
1757680200000|2025-09-12 12:30:00|1640.98|1638.98|1639.02|1637.02|1641.22|1639.22|1637.14|1635.14|0
1757680500000|2025-09-12 12:35:00|1639.25|1637.25|1639.1|1637.1|1639.99|1637.99|1637.74|1635.74|0
1757680800000|2025-09-12 12:40:00|1638.87|1636.87|1639.73|1637.73|1640.14|1638.14|1638.15|1636.15|0
1757681100000|2025-09-12 12:45:00|1639.85|1637.85|1640.6|1638.6|1641.06|1639.06|1639.46|1637.46|0
1757681400000|2025-09-12 12:50:00|1641.29|1639.29|1641.89|1639.89|1642.18|1640.18|1641.08|1639.08|0
1757681700000|2025-09-12 12:55:00|1641.76|1639.76|1642.53|1640.53|1643.08|1641.08|1641.69|1639.69|0
1757682000000|2025-09-12 13:00:00|1642.65|1640.65|1643.36|1641.36|1643.7|1641.7|1641.89|1639.89|0
1757682300000|2025-09-12 13:05:00|1643.6|1641.6|1644.75|1642.75|1644.82|1642.82|1643.11|1641.11|0
1757682600000|2025-09-12 13:10:00|1644.54|1642.54|1644.7|1642.7|1644.98|1642.98|1644.19|1642.19|0
1757682900000|2025-09-12 13:15:00|1644.69|1642.69|1644.15|1642.15|1644.69|1642.69|1643.67|1641.67|0
1757683200000|2025-09-12 13:20:00|1644.1|1642.1|1644.61|1642.61|1644.75|1642.75|1643.6|1641.6|0
1757683500000|2025-09-12 13:25:00|1644.37|1642.37|1644.37|1642.37|1644.37|1642.37|1644.37|1642.37|0
1757683800000|2025-09-12 13:30:00|1640.7|1638.7|1642.61|1640.61|1643.41|1641.41|1640.4|1638.4|0
1757684100000|2025-09-12 13:35:00|1642.13|1640.13|1640.07|1638.07|1643.12|1641.12|1637.31|1635.31|0
1757684400000|2025-09-12 13:40:00|1640.54|1638.54|1640.44|1638.44|1642.13|1640.13|1639.61|1637.61|0
1757684700000|2025-09-12 13:45:00|1640.2|1638.2|1641.88|1639.88|1642.2|1640.2|1638.79|1636.79|0
1757685000000|2025-09-12 13:50:00|1641.4|1639.4|1641.2|1639.2|1642.47|1640.47|1639.85|1637.85|0
1757685300000|2025-09-12 13:55:00|1640.96|1638.96|1645.72|1643.72|1646.44|1644.44|1640.96|1638.96|0
1757685600000|2025-09-12 14:00:00|1645.49|1643.49|1644.34|1642.34|1645.49|1643.49|1641|1639|0
1757685900000|2025-09-12 14:05:00|1644.45|1642.45|1647.15|1645.15|1647.41|1645.41|1643.48|1641.48|0
1757686200000|2025-09-12 14:10:00|1646.91|1644.91|1640.65|1638.65|1647.36|1645.36|1640.41|1638.41|0
1757686500000|2025-09-12 14:15:00|1640.41|1638.41|1642.14|1640.14|1643.18|1641.18|1639.09|1637.09|0
1757686800000|2025-09-12 14:20:00|1641.9|1639.9|1645.28|1643.28|1646.68|1644.68|1641.9|1639.9|0
1757687100000|2025-09-12 14:25:00|1645.52|1643.52|1644.92|1642.92|1645.8|1643.8|1643.03|1641.03|0
1757687400000|2025-09-12 14:30:00|1645.15|1643.15|1644.76|1642.76|1645.93|1643.93|1642.43|1640.43|0
1757687700000|2025-09-12 14:35:00|1644.53|1642.53|1643.87|1641.87|1645.28|1643.28|1643.23|1641.23|0
1757688000000|2025-09-12 14:40:00|1644.11|1642.11|1643.57|1641.57|1645.24|1643.24|1641.78|1639.78|0
1757688300000|2025-09-12 14:45:00|1644.05|1642.05|1646.38|1644.38|1646.38|1644.38|1643.4|1641.4|0
1757688600000|2025-09-12 14:50:00|1646.14|1644.14|1647.52|1645.52|1647.59|1645.59|1644.53|1642.53|0
1757688900000|2025-09-12 14:55:00|1647.58|1645.58|1649.36|1647.36|1650.1|1648.1|1647.58|1645.58|0
1757689200000|2025-09-12 15:00:00|1649.6|1647.6|1645.62|1643.62|1649.71|1647.71|1645.38|1643.38|0
1757689500000|2025-09-12 15:05:00|1645.38|1643.38|1645.93|1643.93|1646.52|1644.52|1644.59|1642.59|0
1757689800000|2025-09-12 15:10:00|1645.89|1643.89|1646.21|1644.21|1647.02|1645.02|1643.91|1641.91|0
1757690100000|2025-09-12 15:15:00|1645.98|1643.98|1645.13|1643.13|1647.62|1645.62|1645.13|1643.13|0
1757690400000|2025-09-12 15:20:00|1645.37|1643.37|1644.4|1642.4|1645.37|1643.37|1642.64|1640.64|0
1757690700000|2025-09-12 15:25:00|1644.64|1642.64|1642|1640|1645.36|1643.36|1641.52|1639.52|0
1757691000000|2025-09-12 15:30:00|1641.76|1639.76|1642.85|1640.85|1643.88|1641.88|1639.58|1637.58|0
1757691300000|2025-09-12 15:35:00|1642.61|1640.61|1640.34|1638.34|1643.22|1641.22|1639.71|1637.71|0
1757691600000|2025-09-12 15:40:00|1640.1|1638.1|1640.44|1638.44|1641.69|1639.69|1639.05|1637.05|0
1757691900000|2025-09-12 15:45:00|1640.21|1638.21|1639.09|1637.09|1641.45|1639.45|1637.88|1635.88|0
1757692200000|2025-09-12 15:50:00|1639.2|1637.2|1640|1638|1640.77|1638.77|1638.72|1636.72|0
1757692500000|2025-09-12 15:55:00|1640.34|1638.34|1641.72|1639.72|1642.54|1640.54|1640.34|1638.34|0
1757692800000|2025-09-12 16:00:00|1641.48|1639.48|1640.46|1638.46|1641.76|1639.76|1639.41|1637.41|0
1757693100000|2025-09-12 16:05:00|1640.77|1638.77|1641.67|1639.67|1641.91|1639.91|1638.34|1636.34|0
1757693400000|2025-09-12 16:10:00|1641.68|1639.68|1642.15|1640.15|1643.95|1641.95|1641.68|1639.68|0
1757693700000|2025-09-12 16:15:00|1642.38|1640.38|1644.04|1642.04|1645.15|1643.15|1642.07|1640.07|0
1757694000000|2025-09-12 16:20:00|1644.08|1642.08|1643.92|1641.92|1644.53|1642.53|1642.41|1640.41|0
1757694300000|2025-09-12 16:25:00|1644.16|1642.16|1646.05|1644.05|1646.05|1644.05|1643.82|1641.82|0
1757694600000|2025-09-12 16:30:00|1645.93|1643.93|1645.79|1643.79|1646.6|1644.6|1645.12|1643.12|0
1757694900000|2025-09-12 16:35:00|1645.6|1643.6|1643|1641|1645.6|1643.6|1643|1641|0
1757695200000|2025-09-12 16:40:00|1643.24|1641.24|1643.14|1641.14|1643.83|1641.83|1641.97|1639.97|0
1757695500000|2025-09-12 16:45:00|1643.38|1641.38|1645.21|1643.21|1645.97|1643.97|1643.38|1641.38|0
1757695800000|2025-09-12 16:50:00|1645.45|1643.45|1645.9|1643.9|1646.11|1644.11|1644.46|1642.46|0
1757696100000|2025-09-12 16:55:00|1646.01|1644.01|1645.91|1643.91|1647.37|1645.37|1645.44|1643.44|0
1757696400000|2025-09-12 17:00:00|1645.67|1643.67|1643.63|1641.63|1646.15|1644.15|1643.6|1641.6|0
1757696700000|2025-09-12 17:05:00|1643.87|1641.87|1643.93|1641.93|1644.43|1642.43|1643.23|1641.23|0
1757697000000|2025-09-12 17:10:00|1643.69|1641.69|1645.88|1643.88|1646.3|1644.3|1643.41|1641.41|0
1757697300000|2025-09-12 17:15:00|1645.9|1643.9|1646.01|1644.01|1646.79|1644.79|1645.52|1643.52|0
1757697600000|2025-09-12 17:20:00|1646.07|1644.07|1647.25|1645.25|1647.61|1645.61|1645.83|1643.83|0
1757697900000|2025-09-12 17:25:00|1647.49|1645.49|1645.75|1643.75|1647.67|1645.67|1645.75|1643.75|0
1757698200000|2025-09-12 17:30:00|1645.99|1643.99|1645.39|1643.39|1647.07|1645.07|1645.15|1643.15|0
1757698500000|2025-09-12 17:35:00|1645.63|1643.63|1646.2|1644.2|1646.29|1644.29|1644.41|1642.41|0
1757698800000|2025-09-12 17:40:00|1645.96|1643.96|1646.39|1644.39|1647.03|1645.03|1645.96|1643.96|0
1757699100000|2025-09-12 17:45:00|1646.27|1644.27|1648.46|1646.46|1648.54|1646.54|1646.27|1644.27|0
1757699400000|2025-09-12 17:50:00|1648.22|1646.22|1648.42|1646.42|1648.85|1646.85|1647.43|1645.43|0
1757699700000|2025-09-12 17:55:00|1648.66|1646.66|1649.11|1647.11|1649.78|1647.78|1648.18|1646.18|0
1757700000000|2025-09-12 18:00:00|1649.35|1647.35|1648.16|1646.16|1649.35|1647.35|1647.87|1645.87|0
1757700300000|2025-09-12 18:05:00|1648.4|1646.4|1649.31|1647.31|1649.66|1647.66|1648.28|1646.28|0
1757700600000|2025-09-12 18:10:00|1649.07|1647.07|1649.64|1647.64|1649.69|1647.69|1648.06|1646.06|0
1757700900000|2025-09-12 18:15:00|1649.71|1647.71|1649.42|1647.42|1649.71|1647.71|1648.41|1646.41|0
1757701200000|2025-09-12 18:20:00|1649.18|1647.18|1649.04|1647.04|1649.92|1647.92|1648.55|1646.55|0
1757701500000|2025-09-12 18:25:00|1649.28|1647.28|1650.36|1648.36|1651.12|1649.12|1649.28|1647.28|0
1757701800000|2025-09-12 18:30:00|1650.6|1648.6|1653.53|1651.53|1654.58|1652.58|1650.2|1648.2|0
1757702100000|2025-09-12 18:35:00|1653.45|1651.45|1654.71|1652.71|1654.95|1652.95|1652.85|1650.85|0
1757702400000|2025-09-12 18:40:00|1654.95|1652.95|1653.73|1651.73|1655.35|1653.35|1653.49|1651.49|0
1757702700000|2025-09-12 18:45:00|1653.81|1651.81|1652.6|1650.6|1654.65|1652.65|1651.06|1649.06|0
1757703000000|2025-09-12 18:50:00|1652.83|1650.83|1655.87|1653.87|1656.71|1654.71|1651.09|1649.09|0
1757703300000|2025-09-12 18:55:00|1655.98|1653.98|1654.26|1652.26|1656.11|1654.11|1654.02|1652.02|0
1757703600000|2025-09-12 19:00:00|1654.14|1652.14|1654.94|1652.94|1655.51|1653.51|1654.14|1652.14|0
1757703900000|2025-09-12 19:05:00|1655.21|1653.21|1654.41|1652.41|1655.79|1653.79|1653.72|1651.72|0
1757704200000|2025-09-12 19:10:00|1654.62|1652.62|1652.46|1650.46|1654.84|1652.84|1651.68|1649.68|0
1757704500000|2025-09-12 19:15:00|1652.51|1650.51|1651.27|1649.27|1652.77|1650.77|1650.88|1648.88|0
1757704800000|2025-09-12 19:20:00|1651.51|1649.51|1650.24|1648.24|1652.69|1650.69|1649.61|1647.61|0
1757705100000|2025-09-12 19:25:00|1650|1648|1648.33|1646.33|1651.26|1649.26|1647.54|1645.54|0
1757705400000|2025-09-12 19:30:00|1648.57|1646.57|1644.17|1642.17|1649.56|1647.56|1642.22|1640.22|0
1757705700000|2025-09-12 19:35:00|1644.65|1642.65|1640.16|1638.16|1645.73|1643.73|1640.04|1638.04|0
1757706000000|2025-09-12 19:40:00|1640.4|1638.4|1643.91|1641.91|1644.34|1642.34|1636.53|1634.53|0
1757706300000|2025-09-12 19:45:00|1644.15|1642.15|1644.86|1642.86|1646.12|1644.12|1642.57|1640.57|0
1757706600000|2025-09-12 19:50:00|1646.05|1644.05|1649.07|1647.07|1649.16|1647.16|1644.12|1642.12|0
1757706900000|2025-09-12 19:55:00|1648.83|1646.83|1640.28|1638.28|1649.07|1647.07|1640.28|1638.28|0
1757707200000|2025-09-12 20:00:00|1640.52|1638.52|1641.2|1639.2|1641.65|1639.65|1639.44|1637.44|0
1757707500000|2025-09-12 20:05:00|1641.26|1639.26|1640.22|1638.22|1641.5|1639.5|1639.55|1637.55|0
1757707800000|2025-09-12 20:10:00|1639.98|1637.98|1640.44|1638.44|1640.77|1638.77|1639.65|1637.65|0
1757895300000|2025-09-15 00:15:00|1639.58|1637.58|1640.88|1638.88|1641.26|1639.26|1639.58|1637.58|0
1757895600000|2025-09-15 00:20:00|1640.89|1638.89|1639.36|1637.36|1641.13|1639.13|1639.23|1637.23|0
1757895900000|2025-09-15 00:25:00|1639.33|1637.33|1639.02|1637.02|1639.88|1637.88|1638.1|1636.1|0
1757896200000|2025-09-15 00:30:00|1638.99|1636.99|1641.01|1639.01|1641.36|1639.36|1638.86|1636.86|0
1757896500000|2025-09-15 00:35:00|1640.77|1638.77|1640.13|1638.13|1640.93|1638.93|1639.66|1637.66|0
1757896800000|2025-09-15 00:40:00|1640.07|1638.07|1640.05|1638.05|1640.19|1638.19|1639.28|1637.28|0
1757897100000|2025-09-15 00:45:00|1639.91|1637.91|1641.21|1639.21|1641.47|1639.47|1639.87|1637.87|0
1757897400000|2025-09-15 00:50:00|1641.32|1639.32|1641.2|1639.2|1642.19|1640.19|1640.4|1638.4|0
1757897700000|2025-09-15 00:55:00|1641.26|1639.26|1642.61|1640.61|1642.89|1640.89|1641.26|1639.26|0
1757898000000|2025-09-15 01:00:00|1642.85|1640.85|1641.94|1639.94|1642.85|1640.85|1641.79|1639.79|0
1757898300000|2025-09-15 01:05:00|1641.83|1639.83|1642.67|1640.67|1643.24|1641.24|1641.83|1639.83|0
1757898600000|2025-09-15 01:10:00|1642.8|1640.8|1642.46|1640.46|1643.01|1641.01|1642.23|1640.23|0
1757898900000|2025-09-15 01:15:00|1642.15|1640.15|1642.66|1640.66|1642.93|1640.93|1641.69|1639.69|0
1757899200000|2025-09-15 01:20:00|1642.78|1640.78|1642.4|1640.4|1642.86|1640.86|1641.97|1639.97|0
1757899500000|2025-09-15 01:25:00|1642.64|1640.64|1643.18|1641.18|1643.31|1641.31|1642.55|1640.55|0
1757899800000|2025-09-15 01:30:00|1642.51|1640.51|1642.68|1640.68|1643.19|1641.19|1642.39|1640.39|0
1757900100000|2025-09-15 01:35:00|1642.8|1640.8|1643.56|1641.56|1643.86|1641.86|1642.68|1640.68|0
1757900400000|2025-09-15 01:40:00|1643.86|1641.86|1643.55|1641.55|1644.14|1642.14|1643.1|1641.1|0
1757900700000|2025-09-15 01:45:00|1643.79|1641.79|1644.27|1642.27|1644.5|1642.5|1643.27|1641.27|0
1757901000000|2025-09-15 01:50:00|1644.39|1642.39|1644.15|1642.15|1644.56|1642.56|1643.63|1641.63|0
1757901300000|2025-09-15 01:55:00|1644.13|1642.13|1643.98|1641.98|1644.36|1642.36|1643.73|1641.73|0
1757901600000|2025-09-15 02:00:00|1643.94|1641.94|1644.06|1642.06|1644.1|1642.1|1642.55|1640.55|0
1757901900000|2025-09-15 02:05:00|1644.18|1642.18|1644.85|1642.85|1645.26|1643.26|1644.04|1642.04|0
1757902200000|2025-09-15 02:10:00|1644.61|1642.61|1644.7|1642.7|1645.19|1643.19|1644.56|1642.56|0
1757902500000|2025-09-15 02:15:00|1644.78|1642.78|1644.8|1642.8|1644.89|1642.89|1644.07|1642.07|0
1757902800000|2025-09-15 02:20:00|1644.56|1642.56|1643.94|1641.94|1644.74|1642.74|1643.43|1641.43|0
1757903100000|2025-09-15 02:25:00|1644.05|1642.05|1644.63|1642.63|1644.72|1642.72|1643.7|1641.7|0
1757903400000|2025-09-15 02:30:00|1644.51|1642.51|1644.73|1642.73|1645.27|1643.27|1644.39|1642.39|0
1757903700000|2025-09-15 02:35:00|1644.62|1642.62|1644.49|1642.49|1644.75|1642.75|1644.02|1642.02|0
1757904000000|2025-09-15 02:40:00|1644.73|1642.73|1644.66|1642.66|1644.73|1642.73|1643.84|1641.84|0
1757904300000|2025-09-15 02:45:00|1644.78|1642.78|1644.89|1642.89|1645.08|1643.08|1644.55|1642.55|0
1757904600000|2025-09-15 02:50:00|1645|1643|1644.82|1642.82|1645.36|1643.36|1644.52|1642.52|0
1757904900000|2025-09-15 02:55:00|1644.71|1642.71|1644.69|1642.69|1644.98|1642.98|1644.45|1642.45|0
1757905200000|2025-09-15 03:00:00|1644.45|1642.45|1645.44|1643.44|1645.68|1643.68|1644.21|1642.21|0
1757905500000|2025-09-15 03:05:00|1645.55|1643.55|1646.2|1644.2|1646.63|1644.63|1645.07|1643.07|0
1757905800000|2025-09-15 03:10:00|1646.12|1644.12|1645.02|1643.02|1646.36|1644.36|1644.77|1642.77|0
1757906100000|2025-09-15 03:15:00|1645.13|1643.13|1645.83|1643.83|1647.26|1645.26|1644.93|1642.93|0
1757906400000|2025-09-15 03:20:00|1645.58|1643.58|1646.27|1644.27|1646.31|1644.31|1645.58|1643.58|0
1757906700000|2025-09-15 03:25:00|1646.22|1644.22|1645.46|1643.46|1646.56|1644.56|1645.14|1643.14|0
1757907000000|2025-09-15 03:30:00|1645.22|1643.22|1645.04|1643.04|1645.51|1643.51|1644.93|1642.93|0
1757907300000|2025-09-15 03:35:00|1645.2|1643.2|1645.15|1643.15|1645.52|1643.52|1644.75|1642.75|0
1757907600000|2025-09-15 03:40:00|1645.27|1643.27|1646.09|1644.09|1646.19|1644.19|1645.06|1643.06|0
1757907900000|2025-09-15 03:45:00|1646.33|1644.33|1645.94|1643.94|1646.57|1644.57|1645.82|1643.82|0
1757908200000|2025-09-15 03:50:00|1646.05|1644.05|1645.79|1643.79|1646.26|1644.26|1645.66|1643.66|0
1757908500000|2025-09-15 03:55:00|1646.14|1644.14|1645.32|1643.32|1646.14|1644.14|1645.15|1643.15|0
1757908800000|2025-09-15 04:00:00|1645.34|1643.34|1645.31|1643.31|1645.78|1643.78|1645.08|1643.08|0
1757909100000|2025-09-15 04:05:00|1645.51|1643.51|1645.86|1643.86|1646.44|1644.44|1645.37|1643.37|0
1757909400000|2025-09-15 04:10:00|1645.63|1643.63|1645.44|1643.44|1646.17|1644.17|1645.18|1643.18|0
1757909700000|2025-09-15 04:15:00|1645.55|1643.55|1645.48|1643.48|1646|1644|1645.25|1643.25|0
1757910000000|2025-09-15 04:20:00|1645.72|1643.72|1646.01|1644.01|1646.29|1644.29|1645.59|1643.59|0
1757910300000|2025-09-15 04:25:00|1645.88|1643.88|1646.41|1644.41|1646.54|1644.54|1645.77|1643.77|0
1757910600000|2025-09-15 04:30:00|1646.3|1644.3|1646.46|1644.46|1646.64|1644.64|1646.22|1644.22|0
1757910900000|2025-09-15 04:35:00|1646.22|1644.22|1646.54|1644.54|1646.66|1644.66|1646.17|1644.17|0
1757911200000|2025-09-15 04:40:00|1646.78|1644.78|1646.39|1644.39|1646.78|1644.78|1645.9|1643.9|0
1757911500000|2025-09-15 04:45:00|1646.16|1644.16|1646.31|1644.31|1646.92|1644.92|1646.16|1644.16|0
1757911800000|2025-09-15 04:50:00|1646.76|1644.76|1646.44|1644.44|1646.81|1644.81|1645.71|1643.71|0
1757912100000|2025-09-15 04:55:00|1646.24|1644.24|1646.52|1644.52|1646.73|1644.73|1646.11|1644.11|0
1757912400000|2025-09-15 05:00:00|1646.57|1644.57|1646.26|1644.26|1647.52|1645.52|1646.26|1644.26|0
1757912700000|2025-09-15 05:05:00|1646.5|1644.5|1646.41|1644.41|1646.65|1644.65|1646.13|1644.13|0
1757913000000|2025-09-15 05:10:00|1646.46|1644.46|1646.13|1644.13|1646.68|1644.68|1645.96|1643.96|0
1757913300000|2025-09-15 05:15:00|1646.37|1644.37|1645.53|1643.53|1646.41|1644.41|1645.29|1643.29|0
1757913600000|2025-09-15 05:20:00|1645.77|1643.77|1645.88|1643.88|1645.95|1643.95|1645.11|1643.11|0
1757913900000|2025-09-15 05:25:00|1646.12|1644.12|1645.78|1643.78|1646.43|1644.43|1645.56|1643.56|0
1757914200000|2025-09-15 05:30:00|1645.54|1643.54|1646.28|1644.28|1646.28|1644.28|1645.52|1643.52|0
1757914500000|2025-09-15 05:35:00|1645.96|1643.96|1646.81|1644.81|1647.17|1645.17|1645.72|1643.72|0
1757914800000|2025-09-15 05:40:00|1646.84|1644.84|1648.38|1646.38|1649.11|1647.11|1646.84|1644.84|0
1757915100000|2025-09-15 05:45:00|1648.62|1646.62|1647.82|1645.82|1648.62|1646.62|1647.65|1645.65|0
1757915400000|2025-09-15 05:50:00|1647.69|1645.69|1648.06|1646.06|1648.61|1646.61|1647.69|1645.69|0
1757915700000|2025-09-15 05:55:00|1648.3|1646.3|1648.2|1646.2|1648.53|1646.53|1647.82|1645.82|0
1757916000000|2025-09-15 06:00:00|1648.31|1646.31|1649.65|1647.65|1649.71|1647.71|1648.31|1646.31|0
1757916300000|2025-09-15 06:05:00|1649.47|1647.47|1650.19|1648.19|1650.19|1648.19|1648.57|1646.57|0
1757916600000|2025-09-15 06:10:00|1650.35|1648.35|1649.43|1647.43|1650.35|1648.35|1649.18|1647.18|0
1757916900000|2025-09-15 06:15:00|1649.4|1647.4|1649.33|1647.33|1649.71|1647.71|1649.02|1647.02|0
1757917200000|2025-09-15 06:20:00|1649.16|1647.16|1649.16|1647.16|1649.64|1647.64|1648.76|1646.76|0
1757917500000|2025-09-15 06:25:00|1648.92|1646.92|1647.88|1645.88|1649.03|1647.03|1647.45|1645.45|0
1757917800000|2025-09-15 06:30:00|1647.64|1645.64|1649.8|1647.8|1650.19|1648.19|1647.53|1645.53|0
1757918100000|2025-09-15 06:35:00|1649.56|1647.56|1650.53|1648.53|1650.76|1648.76|1649.4|1647.4|0
1757918400000|2025-09-15 06:40:00|1650.63|1648.63|1651.36|1649.36|1651.84|1649.84|1650.63|1648.63|0
1757918700000|2025-09-15 06:45:00|1651.12|1649.12|1651.32|1649.32|1651.38|1649.38|1650.68|1648.68|0
1757919000000|2025-09-15 06:50:00|1651.51|1649.51|1651.03|1649.03|1651.56|1649.56|1650.92|1648.92|0
1757919300000|2025-09-15 06:55:00|1651.17|1649.17|1651.64|1649.64|1652.11|1650.11|1650.66|1648.66|0
1757919600000|2025-09-15 07:00:00|1651.4|1649.4|1651.75|1649.75|1652.44|1650.44|1650.72|1648.72|0
1757919900000|2025-09-15 07:05:00|1651.14|1649.14|1650.76|1648.76|1651.64|1649.64|1650.53|1648.53|0
1757920200000|2025-09-15 07:10:00|1650.89|1648.89|1650.52|1648.52|1651.17|1649.17|1650.16|1648.16|0
1757920500000|2025-09-15 07:15:00|1650.4|1648.4|1651.15|1649.15|1651.15|1649.15|1649.78|1647.78|0
1757920800000|2025-09-15 07:20:00|1651.13|1649.13|1651.85|1649.85|1653.05|1651.05|1650.92|1648.92|0
1757921100000|2025-09-15 07:25:00|1652.09|1650.09|1650.66|1648.66|1652.09|1650.09|1650.62|1648.62|0
1757921400000|2025-09-15 07:30:00|1650.47|1648.47|1652.65|1650.65|1652.65|1650.65|1650.23|1648.23|0
1757921700000|2025-09-15 07:35:00|1652.5|1650.5|1652.09|1650.09|1653.38|1651.38|1651.94|1649.94|0
1757922000000|2025-09-15 07:40:00|1652.2|1650.2|1650.53|1648.53|1652.51|1650.51|1650.3|1648.3|0
1757922300000|2025-09-15 07:45:00|1650.77|1648.77|1651.18|1649.18|1651.39|1649.39|1650.41|1648.41|0
1757922600000|2025-09-15 07:50:00|1650.94|1648.94|1651.54|1649.54|1652.13|1650.13|1650.86|1648.86|0
1757922900000|2025-09-15 07:55:00|1651.78|1649.78|1651.57|1649.57|1652.48|1650.48|1651.32|1649.32|0
1757923200000|2025-09-15 08:00:00|1651.33|1649.33|1641.38|1639.38|1651.52|1649.52|1639.77|1637.77|0
1757923500000|2025-09-15 08:05:00|1641.62|1639.62|1648.11|1646.11|1648.29|1646.29|1641|1639|0
1757923800000|2025-09-15 08:10:00|1648.03|1646.03|1647.6|1645.6|1648.64|1646.64|1645.86|1643.86|0
1757924100000|2025-09-15 08:15:00|1647.73|1645.73|1649.92|1647.92|1649.92|1647.92|1644.93|1642.93|0
1757924400000|2025-09-15 08:20:00|1649.45|1647.45|1648.73|1646.73|1649.45|1647.45|1646.46|1644.46|0
1757924700000|2025-09-15 08:25:00|1648.97|1646.97|1646.33|1644.33|1648.97|1646.97|1645.66|1643.66|0
1757925000000|2025-09-15 08:30:00|1646.09|1644.09|1643.72|1641.72|1646.98|1644.98|1643.52|1641.52|0
1757925300000|2025-09-15 08:35:00|1643.83|1641.83|1646.89|1644.89|1647.52|1645.52|1643.51|1641.51|0
1757925600000|2025-09-15 08:40:00|1646.65|1644.65|1647.33|1645.33|1647.72|1645.72|1645.69|1643.69|0
1757925900000|2025-09-15 08:45:00|1647.44|1645.44|1650.16|1648.16|1650.16|1648.16|1647.32|1645.32|0
1757926200000|2025-09-15 08:50:00|1649.89|1647.89|1648.04|1646.04|1649.89|1647.89|1647.3|1645.3|0
1757926500000|2025-09-15 08:55:00|1647.91|1645.91|1646.8|1644.8|1647.91|1645.91|1646.01|1644.01|0
1757926800000|2025-09-15 09:00:00|1646.67|1644.67|1645.98|1643.98|1646.91|1644.91|1645.47|1643.47|0
1757927100000|2025-09-15 09:05:00|1646.21|1644.21|1646.31|1644.31|1646.93|1644.93|1645.39|1643.39|0
1757927400000|2025-09-15 09:10:00|1646.34|1644.34|1646.11|1644.11|1646.42|1644.42|1645.36|1643.36|0
1757927700000|2025-09-15 09:15:00|1645.87|1643.87|1645.14|1643.14|1646.56|1644.56|1644.47|1642.47|0
1757928000000|2025-09-15 09:20:00|1644.9|1642.9|1645.47|1643.47|1645.84|1643.84|1644|1642|0
1757928300000|2025-09-15 09:25:00|1645.67|1643.67|1646.61|1644.61|1647.44|1645.44|1645.19|1643.19|0
1757928600000|2025-09-15 09:30:00|1646.37|1644.37|1646.01|1644.01|1647.45|1645.45|1645.98|1643.98|0
1757928900000|2025-09-15 09:35:00|1645.95|1643.95|1647.4|1645.4|1647.45|1645.45|1645.53|1643.53|0
1757929200000|2025-09-15 09:40:00|1647.28|1645.28|1645.79|1643.79|1647.28|1645.28|1645.39|1643.39|0
1757929500000|2025-09-15 09:45:00|1645.82|1643.82|1646.97|1644.97|1647.36|1645.36|1645.52|1643.52|0
1757929800000|2025-09-15 09:50:00|1646.85|1644.85|1646.92|1644.92|1647.32|1645.32|1646.73|1644.73|0
1757930100000|2025-09-15 09:55:00|1647.16|1645.16|1647.48|1645.48|1647.67|1645.67|1646.56|1644.56|0
1757930400000|2025-09-15 10:00:00|1647.6|1645.6|1647.34|1645.34|1647.76|1645.76|1646.86|1644.86|0
1757930700000|2025-09-15 10:05:00|1647.59|1645.59|1648.07|1646.07|1648.57|1646.57|1647.33|1645.33|0
1757931000000|2025-09-15 10:10:00|1648.47|1646.47|1647.94|1645.94|1648.68|1646.68|1647.57|1645.57|0
1757931300000|2025-09-15 10:15:00|1647.82|1645.82|1648.48|1646.48|1648.51|1646.51|1647.75|1645.75|0
1757931600000|2025-09-15 10:20:00|1648.35|1646.35|1648.57|1646.57|1649.18|1647.18|1647.8|1645.8|0
1757931900000|2025-09-15 10:25:00|1648.77|1646.77|1649.64|1647.64|1649.74|1647.74|1648.52|1646.52|0
1757932200000|2025-09-15 10:30:00|1649.77|1647.77|1651.06|1649.06|1651.71|1649.71|1649.77|1647.77|0
1757932500000|2025-09-15 10:35:00|1651.18|1649.18|1649.88|1647.88|1651.78|1649.78|1649.25|1647.25|0
1757932800000|2025-09-15 10:40:00|1650.12|1648.12|1649.79|1647.79|1650.52|1648.52|1649.08|1647.08|0
1757933100000|2025-09-15 10:45:00|1649.55|1647.55|1650.41|1648.41|1650.85|1648.85|1649.3|1647.3|0
1757933400000|2025-09-15 10:50:00|1650.17|1648.17|1650.9|1648.9|1651.14|1649.14|1649.93|1647.93|0
1757933700000|2025-09-15 10:55:00|1650.93|1648.93|1651.45|1649.45|1651.64|1649.64|1650.43|1648.43|0
1757934000000|2025-09-15 11:00:00|1651.69|1649.69|1651.9|1649.9|1652.6|1650.6|1651.06|1649.06|0
1757934300000|2025-09-15 11:05:00|1651.79|1649.79|1653.03|1651.03|1653.35|1651.35|1651.4|1649.4|0
1757934600000|2025-09-15 11:10:00|1653.16|1651.16|1652.96|1650.96|1653.28|1651.28|1652.54|1650.54|0
1757934900000|2025-09-15 11:15:00|1653|1651|1652.34|1650.34|1653.27|1651.27|1651.89|1649.89|0
1757935200000|2025-09-15 11:20:00|1652.33|1650.33|1653.12|1651.12|1653.78|1651.78|1652.02|1650.02|0
1757935500000|2025-09-15 11:25:00|1653.2|1651.2|1652.26|1650.26|1653.47|1651.47|1651.69|1649.69|0
1757935800000|2025-09-15 11:30:00|1652.13|1650.13|1652.26|1650.26|1652.82|1650.82|1651.8|1649.8|0
1757936100000|2025-09-15 11:35:00|1652.02|1650.02|1654.52|1652.52|1654.52|1652.52|1652.02|1650.02|0
1757936400000|2025-09-15 11:40:00|1654.05|1652.05|1652.85|1650.85|1654.45|1652.45|1652.75|1650.75|0
1757936700000|2025-09-15 11:45:00|1653.33|1651.33|1653.33|1651.33|1653.82|1651.82|1652.77|1650.77|0
1757937000000|2025-09-15 11:50:00|1653.57|1651.57|1653.3|1651.3|1653.65|1651.65|1652.88|1650.88|0
1757937300000|2025-09-15 11:55:00|1653.07|1651.07|1654.8|1652.8|1655.19|1653.19|1652.76|1650.76|0
1757937600000|2025-09-15 12:00:00|1654.76|1652.76|1656.14|1654.14|1656.72|1654.72|1654.07|1652.07|0
1757937900000|2025-09-15 12:05:00|1656.27|1654.27|1655.29|1653.29|1656.84|1654.84|1654.73|1652.73|0
1757938200000|2025-09-15 12:10:00|1655.41|1653.41|1655.59|1653.59|1656.38|1654.38|1655|1653|0
1757938500000|2025-09-15 12:15:00|1655.83|1653.83|1656.89|1654.89|1658.65|1656.65|1654.54|1652.54|0
1757938800000|2025-09-15 12:20:00|1656.66|1654.66|1659.95|1657.95|1660.54|1658.54|1655.97|1653.97|0
1757939100000|2025-09-15 12:25:00|1660.19|1658.19|1656.83|1654.83|1660.3|1658.3|1656.63|1654.63|0
1757939400000|2025-09-15 12:30:00|1656.96|1654.96|1657.54|1655.54|1657.98|1655.98|1655.28|1653.28|0
1757939700000|2025-09-15 12:35:00|1657.42|1655.42|1656.64|1654.64|1657.44|1655.44|1655.89|1653.89|0
1757940000000|2025-09-15 12:40:00|1656.51|1654.51|1658.58|1656.58|1658.58|1656.58|1656.11|1654.11|0
1757940300000|2025-09-15 12:45:00|1658.82|1656.82|1658.79|1656.79|1658.82|1656.82|1657.59|1655.59|0
1757940600000|2025-09-15 12:50:00|1658.55|1656.55|1660.22|1658.22|1660.65|1658.65|1658.34|1656.34|0
1757940900000|2025-09-15 12:55:00|1661.25|1659.25|1661.86|1659.86|1661.93|1659.93|1661.25|1659.25|0
1757941200000|2025-09-15 13:00:00|1661.62|1659.62|1662.08|1660.08|1663.34|1661.34|1660.55|1658.55|0
1757941500000|2025-09-15 13:05:00|1661.95|1659.95|1661.34|1659.34|1662.74|1660.74|1661.1|1659.1|0
1757941800000|2025-09-15 13:10:00|1661.58|1659.58|1662.15|1660.15|1662.48|1660.48|1661.04|1659.04|0
1757942100000|2025-09-15 13:15:00|1661.91|1659.91|1661.69|1659.69|1662.58|1660.58|1660.41|1658.41|0
1757942400000|2025-09-15 13:20:00|1661.93|1659.93|1663.36|1661.36|1663.66|1661.66|1661.69|1659.69|0
1757942700000|2025-09-15 13:25:00|1662.64|1660.64|1662.4|1660.4|1662.64|1660.64|1662.4|1660.4|0
1757943000000|2025-09-15 13:30:00|1664.66|1662.66|1665.19|1663.19|1667.39|1665.39|1664.03|1662.03|0
1757943300000|2025-09-15 13:35:00|1665.67|1663.67|1667.4|1665.4|1668.08|1666.08|1664.61|1662.61|0
1757943600000|2025-09-15 13:40:00|1667.64|1665.64|1663.07|1661.07|1669.38|1667.38|1661.68|1659.68|0
1757943900000|2025-09-15 13:45:00|1663.19|1661.19|1668.53|1666.53|1668.98|1666.98|1663.19|1661.19|0
1757944200000|2025-09-15 13:50:00|1668.77|1666.77|1670.57|1668.57|1671.23|1669.23|1667.62|1665.62|0
1757944500000|2025-09-15 13:55:00|1670.8|1668.8|1672.82|1670.82|1673.48|1671.48|1669.97|1667.97|0
1757944800000|2025-09-15 14:00:00|1673.06|1671.06|1669.2|1667.2|1673.83|1671.83|1668.61|1666.61|0
1757945100000|2025-09-15 14:05:00|1669.08|1667.08|1667.39|1665.39|1670.3|1668.3|1667.15|1665.15|0
1757945400000|2025-09-15 14:10:00|1667.15|1665.15|1668.57|1666.57|1669.05|1667.05|1666.57|1664.57|0
1757945700000|2025-09-15 14:15:00|1668.96|1666.96|1667.71|1665.71|1669.97|1667.97|1667.04|1665.04|0
1757946000000|2025-09-15 14:20:00|1667.47|1665.47|1670.28|1668.28|1670.88|1668.88|1666.03|1664.03|0
1757946300000|2025-09-15 14:25:00|1670.04|1668.04|1673.55|1671.55|1673.86|1671.86|1669.6|1667.6|0
1757946600000|2025-09-15 14:30:00|1673.31|1671.31|1672.5|1670.5|1674.36|1672.36|1670.79|1668.79|0
1757946900000|2025-09-15 14:35:00|1672.73|1670.73|1671.56|1669.56|1672.82|1670.82|1670.93|1668.93|0
1757947200000|2025-09-15 14:40:00|1671.17|1669.17|1674.99|1672.99|1675.22|1673.22|1671.01|1669.01|0
1757947500000|2025-09-15 14:45:00|1674.75|1672.75|1674.95|1672.95|1676.6|1674.6|1672.93|1670.93|0
1757947800000|2025-09-15 14:50:00|1675.19|1673.19|1675.56|1673.56|1676.49|1674.49|1674.13|1672.13|0
1757948100000|2025-09-15 14:55:00|1675.55|1673.55|1676.46|1674.46|1676.53|1674.53|1674.92|1672.92|0
1757948400000|2025-09-15 15:00:00|1676.7|1674.7|1676.31|1674.31|1676.94|1674.94|1675.07|1673.07|0
1757948700000|2025-09-15 15:05:00|1676.23|1674.23|1673.62|1671.62|1676.47|1674.47|1673.37|1671.37|0
1757949000000|2025-09-15 15:10:00|1673.38|1671.38|1674.53|1672.53|1676|1674|1672.15|1670.15|0
1757949300000|2025-09-15 15:15:00|1674.29|1672.29|1673.28|1671.28|1675.57|1673.57|1673.04|1671.04|0
1757949600000|2025-09-15 15:20:00|1673.29|1671.29|1670.29|1668.29|1673.33|1671.33|1669.04|1667.04|0
1757949900000|2025-09-15 15:25:00|1670.24|1668.24|1670.33|1668.33|1673.66|1671.66|1670.09|1668.09|0
1757950200000|2025-09-15 15:30:00|1670.24|1668.24|1670.71|1668.71|1671.19|1669.19|1669.05|1667.05|0
1757950500000|2025-09-15 15:35:00|1670.84|1668.84|1673.03|1671.03|1673.55|1671.55|1670.27|1668.27|0
1757950800000|2025-09-15 15:40:00|1673.35|1671.35|1670.77|1668.77|1674.94|1672.94|1670.54|1668.54|0
1757951100000|2025-09-15 15:45:00|1670.9|1668.9|1672.48|1670.48|1672.64|1670.64|1669.83|1667.83|0
1757951400000|2025-09-15 15:50:00|1672.72|1670.72|1672.77|1670.77|1673.27|1671.27|1670.94|1668.94|0
1757951700000|2025-09-15 15:55:00|1673.25|1671.25|1673.11|1671.11|1674.4|1672.4|1671.95|1669.95|0
1757952000000|2025-09-15 16:00:00|1672.87|1670.87|1671.79|1669.79|1673.8|1671.8|1671.73|1669.73|0
1757952300000|2025-09-15 16:05:00|1672.03|1670.03|1674.02|1672.02|1674.02|1672.02|1671.13|1669.13|0
1757952600000|2025-09-15 16:10:00|1673.78|1671.78|1674.54|1672.54|1675.34|1673.34|1672.99|1670.99|0
1757952900000|2025-09-15 16:15:00|1674.78|1672.78|1673.84|1671.84|1675.62|1673.62|1673.55|1671.55|0
1757953200000|2025-09-15 16:20:00|1673.85|1671.85|1674.22|1672.22|1674.97|1672.97|1673.07|1671.07|0
1757953500000|2025-09-15 16:25:00|1674.34|1672.34|1672.71|1670.71|1674.64|1672.64|1672.64|1670.64|0
1757953800000|2025-09-15 16:30:00|1672.95|1670.95|1674.06|1672.06|1675.62|1673.62|1672.65|1670.65|0
1757954100000|2025-09-15 16:35:00|1674.15|1672.15|1673.63|1671.63|1674.51|1672.51|1672.77|1670.77|0
1757954400000|2025-09-15 16:40:00|1673.39|1671.39|1672.61|1670.61|1673.96|1671.96|1671.97|1669.97|0
1757954700000|2025-09-15 16:45:00|1672.37|1670.37|1671.98|1669.98|1672.69|1670.69|1671.05|1669.05|0
1757955000000|2025-09-15 16:50:00|1671.88|1669.88|1671.3|1669.3|1672.46|1670.46|1670.92|1668.92|0
1757955300000|2025-09-15 16:55:00|1671.22|1669.22|1668.37|1666.37|1671.46|1669.46|1667.69|1665.69|0
1757955600000|2025-09-15 17:00:00|1668.13|1666.13|1668.68|1666.68|1669.45|1667.45|1666.96|1664.96|0
1757955900000|2025-09-15 17:05:00|1668.96|1666.96|1669.23|1667.23|1670.82|1668.82|1668.72|1666.72|0
1757956200000|2025-09-15 17:10:00|1668.99|1666.99|1666.94|1664.94|1669.4|1667.4|1666.7|1664.7|0
1757956500000|2025-09-15 17:15:00|1667.05|1665.05|1664.65|1662.65|1667.81|1665.81|1664.61|1662.61|0
1757956800000|2025-09-15 17:20:00|1664.79|1662.79|1665.79|1663.79|1666.13|1664.13|1662.31|1660.31|0
1757957100000|2025-09-15 17:25:00|1665.55|1663.55|1663.85|1661.85|1665.96|1663.96|1663.39|1661.39|0
1757957400000|2025-09-15 17:30:00|1663.61|1661.61|1667.04|1665.04|1667.39|1665.39|1663.61|1661.61|0
1757957700000|2025-09-15 17:35:00|1666.81|1664.81|1668.73|1666.73|1668.84|1666.84|1665.41|1663.41|0
1757958000000|2025-09-15 17:40:00|1668.49|1666.49|1669.8|1667.8|1670.88|1668.88|1668.49|1666.49|0
1757958300000|2025-09-15 17:45:00|1670.04|1668.04|1670.96|1668.96|1671.52|1669.52|1669.03|1667.03|0
1757958600000|2025-09-15 17:50:00|1671.2|1669.2|1670.94|1668.94|1671.62|1669.62|1670.72|1668.72|0
1757958900000|2025-09-15 17:55:00|1671.18|1669.18|1672.98|1670.98|1673.21|1671.21|1670.66|1668.66|0
1757959200000|2025-09-15 18:00:00|1672.74|1670.74|1672.1|1670.1|1672.96|1670.96|1670.25|1668.25|0
1757959500000|2025-09-15 18:05:00|1672.34|1670.34|1668.59|1666.59|1672.34|1670.34|1668.35|1666.35|0
1757959800000|2025-09-15 18:10:00|1668.83|1666.83|1668.3|1666.3|1669.5|1667.5|1666.71|1664.71|0
1757960100000|2025-09-15 18:15:00|1668.78|1666.78|1668.03|1666.03|1669.5|1667.5|1666.63|1664.63|0
1757960400000|2025-09-15 18:20:00|1667.91|1665.91|1668.71|1666.71|1669.04|1667.04|1666.5|1664.5|0
1757960700000|2025-09-15 18:25:00|1668.47|1666.47|1666.48|1664.48|1669.57|1667.57|1665.98|1663.98|0
1757961000000|2025-09-15 18:30:00|1666.24|1664.24|1667.54|1665.54|1668.2|1666.2|1665.74|1663.74|0
1757961300000|2025-09-15 18:35:00|1667.3|1665.3|1665.6|1663.6|1667.68|1665.68|1665.54|1663.54|0
1757961600000|2025-09-15 18:40:00|1665.59|1663.59|1662.43|1660.43|1665.9|1663.9|1661.42|1659.42|0
1757961900000|2025-09-15 18:45:00|1662.67|1660.67|1664.58|1662.58|1664.78|1662.78|1661.32|1659.32|0
1757962200000|2025-09-15 18:50:00|1665.06|1663.06|1667.93|1665.93|1668.22|1666.22|1664.82|1662.82|0
1757962500000|2025-09-15 18:55:00|1668.17|1666.17|1667.52|1665.52|1668.18|1666.18|1666.22|1664.22|0
1757962800000|2025-09-15 19:00:00|1666.95|1664.95|1665.71|1663.71|1668.43|1666.43|1665.19|1663.19|0
1757963100000|2025-09-15 19:05:00|1665.95|1663.95|1667.02|1665.02|1667.05|1665.05|1664.8|1662.8|0
1757963400000|2025-09-15 19:10:00|1666.78|1664.78|1666.75|1664.75|1669.15|1667.15|1666.13|1664.13|0
1757963700000|2025-09-15 19:15:00|1666.99|1664.99|1668.16|1666.16|1668.16|1666.16|1665.19|1663.19|0
1757964000000|2025-09-15 19:20:00|1668.4|1666.4|1667.63|1665.63|1669.11|1667.11|1667.06|1665.06|0
1757964300000|2025-09-15 19:25:00|1667.39|1665.39|1668.35|1666.35|1669.01|1667.01|1667.33|1665.33|0
1757964600000|2025-09-15 19:30:00|1668.11|1666.11|1667.54|1665.54|1668.18|1666.18|1666.19|1664.19|0
1757964900000|2025-09-15 19:35:00|1667.78|1665.78|1666.98|1664.98|1668.28|1666.28|1666.15|1664.15|0
1757965200000|2025-09-15 19:40:00|1667.22|1665.22|1666.84|1664.84|1669.31|1667.31|1666.37|1664.37|0
1757965500000|2025-09-15 19:45:00|1666.61|1664.61|1671.21|1669.21|1671.3|1669.3|1666.61|1664.61|0
1757965800000|2025-09-15 19:50:00|1669.78|1667.78|1670.42|1668.42|1670.74|1668.74|1664.9|1662.9|0
1757966100000|2025-09-15 19:55:00|1668.74|1666.74|1676.02|1674.02|1676.5|1674.5|1666.77|1664.77|0
1757966400000|2025-09-15 20:00:00|1675.31|1673.31|1673.33|1671.33|1675.31|1673.31|1672.79|1670.79|0
1757966700000|2025-09-15 20:05:00|1673.57|1671.57|1672.95|1670.95|1673.65|1671.65|1672.14|1670.14|0
1757967000000|2025-09-15 20:10:00|1673.08|1671.08|1671.34|1669.34|1673.08|1671.08|1671.2|1669.2|0
1757967300000|2025-09-15 20:15:00|1671.58|1669.58|1672.71|1670.71|1673.06|1671.06|1671.09|1669.09|0
1757967600000|2025-09-15 20:20:00|1672.95|1670.95|1672.57|1670.57|1673.06|1671.06|1672.28|1670.28|0
1757967900000|2025-09-15 20:25:00|1672.62|1670.62|1670.5|1668.5|1672.86|1670.86|1670.41|1668.41|0
1757968200000|2025-09-15 20:30:00|1670.4|1668.4|1670.79|1668.79|1671.43|1669.43|1670.4|1668.4|0
1757968500000|2025-09-15 20:35:00|1671.03|1669.03|1672.17|1670.17|1672.66|1670.66|1671.03|1669.03|0
1757968800000|2025-09-15 20:40:00|1671.93|1669.93|1673.28|1671.28|1673.28|1671.28|1671.93|1669.93|0
1757969100000|2025-09-15 20:45:00|1672.8|1670.8|1671.96|1669.96|1673.31|1671.31|1671.96|1669.96|0
1757969400000|2025-09-15 20:50:00|1672.2|1670.2|1671.67|1669.67|1672.65|1670.65|1671.67|1669.67|0
1757969700000|2025-09-15 20:55:00|1671.9|1669.9|1671.61|1668.81|1672.54|1669.9|1671.35|1668.55|0
1757970000000|2025-09-15 21:00:00|1671.96|1669.16|1671.39|1668.59|1671.96|1669.16|1671.31|1668.51|0
1757970300000|2025-09-15 21:05:00|1671.58|1668.78|1671.39|1668.59|1671.58|1668.78|1670.87|1668.07|0
1757970600000|2025-09-15 21:10:00|1671.17|1668.37|1671.22|1668.42|1671.61|1668.81|1671.17|1668.37|0
1757970900000|2025-09-15 21:15:00|1671.49|1668.69|1671.22|1668.42|1671.66|1668.86|1671.22|1668.42|0
1757971200000|2025-09-15 21:20:00|1671.13|1668.33|1671.44|1668.64|1671.44|1668.64|1671.13|1668.33|0
1757971500000|2025-09-15 21:25:00|1671.61|1668.81|1671.17|1668.37|1671.61|1668.81|1671.17|1668.37|0
1757971800000|2025-09-15 21:30:00|1671.3|1668.5|1671.3|1668.5|1671.57|1668.77|1671.3|1668.5|0
1757972100000|2025-09-15 21:35:00|1671.44|1668.64|1671.3|1668.5|1671.52|1668.72|1671.3|1668.5|0
1757972400000|2025-09-15 21:40:00|1671.17|1668.37|1671.35|1668.55|1671.35|1668.55|1671.17|1668.37|0
1757972700000|2025-09-15 21:45:00|1671.79|1668.99|1671.31|1668.51|1671.79|1668.99|1671.14|1668.34|0
1757973000000|2025-09-15 21:50:00|1671.05|1668.25|1671.25|1668.45|1671.27|1668.47|1670.97|1668.17|0
1757973300000|2025-09-15 21:55:00|1671.1|1668.3|1670.41|1667.61|1671.43|1668.63|1670.37|1667.57|0
1757973600000|2025-09-15 22:00:00|1670.43|1667.63|1670.86|1668.06|1671.7|1668.9|1670.03|1667.23|0
1757973900000|2025-09-15 22:05:00|1670.98|1668.18|1671.46|1668.66|1672.42|1669.62|1670.74|1667.94|0
1757974200000|2025-09-15 22:10:00|1671.34|1668.54|1671.46|1668.66|1671.94|1669.14|1671.1|1668.3|0
1757974500000|2025-09-15 22:15:00|1671.58|1668.78|1671.22|1668.42|1671.58|1668.78|1670.98|1668.18|0
1757974800000|2025-09-15 22:20:00|1670.98|1668.18|1671.22|1668.42|1672.42|1669.62|1670.62|1667.82|0
1757975100000|2025-09-15 22:25:00|1670.98|1668.18|1670.26|1667.46|1670.98|1668.18|1670.02|1667.22|0
1757975400000|2025-09-15 22:30:00|1670.14|1667.34|1670.02|1667.22|1670.26|1667.46|1669.55|1666.75|0
1757975700000|2025-09-15 22:35:00|1669.78|1666.98|1670.02|1667.22|1670.26|1667.46|1669.66|1666.86|0
1757976000000|2025-09-15 22:40:00|1670.14|1667.34|1670.26|1667.46|1670.5|1667.7|1670.02|1667.22|0
1757976300000|2025-09-15 22:45:00|1670.14|1667.34|1669.9|1667.1|1670.26|1667.46|1669.78|1666.98|0
1757976600000|2025-09-15 22:50:00|1669.78|1666.98|1669.54|1666.74|1670.26|1667.46|1669.54|1666.74|0
1757976900000|2025-09-15 22:55:00|1669.3|1666.5|1669.54|1666.74|1669.66|1666.86|1668.59|1665.79|0
1757977200000|2025-09-15 23:00:00|1669.78|1666.98|1670.02|1667.22|1670.26|1667.46|1669.3|1666.5|0
1757977500000|2025-09-15 23:05:00|1670.26|1667.46|1670.02|1667.22|1670.5|1667.7|1670.02|1667.22|0
1757977800000|2025-09-15 23:10:00|1670.26|1667.46|1670.5|1667.7|1670.85|1668.05|1670.26|1667.46|0
1757978100000|2025-09-15 23:15:00|1670.73|1667.93|1673.12|1670.32|1673.12|1670.32|1670.73|1667.93|0
1757978400000|2025-09-15 23:20:00|1673|1670.2|1674.56|1671.76|1674.56|1671.76|1673|1670.2|0
1757978700000|2025-09-15 23:25:00|1674.32|1671.52|1674.8|1672|1675.28|1672.48|1674.32|1671.52|0
1757979000000|2025-09-15 23:30:00|1674.67|1671.87|1674.08|1671.28|1674.8|1672|1673.36|1670.56|0
1757979300000|2025-09-15 23:35:00|1674.32|1671.52|1674.08|1671.28|1674.32|1671.52|1673.6|1670.8|0
1757979600000|2025-09-15 23:40:00|1674.32|1671.52|1673.84|1671.04|1674.8|1672|1673.6|1670.8|0
1757979900000|2025-09-15 23:45:00|1673.6|1670.8|1673.71|1670.91|1673.84|1671.04|1672.88|1670.08|0
1757980200000|2025-09-15 23:50:00|1673.84|1671.04|1674.31|1671.51|1674.55|1671.75|1673.6|1670.8|0
1757980500000|2025-09-15 23:55:00|1674.43|1671.63|1674.55|1671.75|1675.03|1672.23|1674.31|1671.51|0
1757980800000|2025-09-16 00:00:00|1674.31|1671.51|1673.84|1671.04|1674.31|1671.51|1672.88|1670.08|0
1757981100000|2025-09-16 00:05:00|1673.6|1670.8|1673.6|1670.8|1673.83|1671.03|1673.12|1670.32|0
1757981400000|2025-09-16 00:10:00|1673.83|1671.03|1673.12|1670.32|1673.83|1671.03|1672.88|1670.08|0
1757981700000|2025-09-16 00:15:00|1672.99|1670.19|1672.39|1670.39|1672.99|1670.65|1671.46|1669.46|0
1757982000000|2025-09-16 00:20:00|1672.3|1670.3|1672.04|1670.04|1672.67|1670.67|1671.89|1669.89|0
1757982300000|2025-09-16 00:25:00|1672.08|1670.08|1671.35|1669.35|1672.32|1670.32|1670.99|1668.99|0
1757982600000|2025-09-16 00:30:00|1671.47|1669.47|1671.26|1669.26|1671.47|1669.47|1669.74|1667.74|0
1757982900000|2025-09-16 00:35:00|1670.95|1668.95|1671.48|1669.48|1671.48|1669.48|1670.62|1668.62|0
1757983200000|2025-09-16 00:40:00|1671.44|1669.44|1672.24|1670.24|1672.38|1670.38|1671.27|1669.27|0
1757983500000|2025-09-16 00:45:00|1672.36|1670.36|1672.29|1670.29|1672.51|1670.51|1671.24|1669.24|0
1757983800000|2025-09-16 00:50:00|1672.53|1670.53|1672.89|1670.89|1672.89|1670.89|1672.16|1670.16|0
1757984100000|2025-09-16 00:55:00|1673.13|1671.13|1673.13|1671.13|1673.18|1671.18|1672.33|1670.33|0
1757984400000|2025-09-16 01:00:00|1673.24|1671.24|1673.03|1671.03|1673.33|1671.33|1672.14|1670.14|0
1757984700000|2025-09-16 01:05:00|1672.81|1670.81|1674.11|1672.11|1674.18|1672.18|1672.76|1670.76|0
1757985000000|2025-09-16 01:10:00|1674.23|1672.23|1674.6|1672.6|1675.36|1673.36|1674.15|1672.15|0
1757985300000|2025-09-16 01:15:00|1674.59|1672.59|1673.95|1671.95|1675.14|1673.14|1673.95|1671.95|0
1757985600000|2025-09-16 01:20:00|1674.02|1672.02|1673.92|1671.92|1674.22|1672.22|1673.58|1671.58|0
1757985900000|2025-09-16 01:25:00|1673.75|1671.75|1673.38|1671.38|1673.98|1671.98|1673.18|1671.18|0
1757986200000|2025-09-16 01:30:00|1673.62|1671.62|1673.92|1671.92|1674.03|1672.03|1673.06|1671.06|0
1757986500000|2025-09-16 01:35:00|1673.97|1671.97|1674.48|1672.48|1674.83|1672.83|1673.76|1671.76|0
1757986800000|2025-09-16 01:40:00|1674.6|1672.6|1675.2|1673.2|1675.5|1673.5|1673.81|1671.81|0
1757987100000|2025-09-16 01:45:00|1675.31|1673.31|1675.27|1673.27|1675.82|1673.82|1674.97|1672.97|0
1757987400000|2025-09-16 01:50:00|1675.34|1673.34|1674.33|1672.33|1675.34|1673.34|1674|1672|0
1757987700000|2025-09-16 01:55:00|1674.09|1672.09|1674.51|1672.51|1674.88|1672.88|1674.09|1672.09|0
1757988000000|2025-09-16 02:00:00|1674.56|1672.56|1674.43|1672.43|1674.77|1672.77|1674.08|1672.08|0
1757988300000|2025-09-16 02:05:00|1674.41|1672.41|1674.69|1672.69|1674.79|1672.79|1674.17|1672.17|0
1757988600000|2025-09-16 02:10:00|1674.93|1672.93|1675.72|1673.72|1676.07|1674.07|1674.85|1672.85|0
1757988900000|2025-09-16 02:15:00|1675.89|1673.89|1676.02|1674.02|1676.7|1674.7|1675.34|1673.34|0
1757989200000|2025-09-16 02:20:00|1676.04|1674.04|1675.97|1673.97|1676.4|1674.4|1675.82|1673.82|0
1757989500000|2025-09-16 02:25:00|1675.85|1673.85|1676.8|1674.8|1676.8|1674.8|1675.85|1673.85|0
1757989800000|2025-09-16 02:30:00|1677.04|1675.04|1679.01|1677.01|1679.84|1677.84|1676.57|1674.57|0
1757990100000|2025-09-16 02:35:00|1679.13|1677.13|1677.68|1675.68|1679.13|1677.13|1677.68|1675.68|0
1757990400000|2025-09-16 02:40:00|1678.05|1676.05|1677.4|1675.4|1678.17|1676.17|1677.19|1675.19|0
1757990700000|2025-09-16 02:45:00|1677.53|1675.53|1677.58|1675.58|1677.73|1675.73|1677.05|1675.05|0
1757991000000|2025-09-16 02:50:00|1677.34|1675.34|1677.83|1675.83|1677.94|1675.94|1677.26|1675.26|0
1757991300000|2025-09-16 02:55:00|1677.72|1675.72|1677.46|1675.46|1677.75|1675.75|1676.91|1674.91|0
1757991600000|2025-09-16 03:00:00|1677.7|1675.7|1678.38|1676.38|1678.38|1676.38|1677.09|1675.09|0
1757991900000|2025-09-16 03:05:00|1678.32|1676.32|1678.86|1676.86|1679.2|1677.2|1678.32|1676.32|0
1757992200000|2025-09-16 03:10:00|1679.1|1677.1|1679.13|1677.13|1679.93|1677.93|1679.1|1677.1|0
1757992500000|2025-09-16 03:15:00|1679.25|1677.25|1679.47|1677.47|1679.7|1677.7|1678.94|1676.94|0
1757992800000|2025-09-16 03:20:00|1679.09|1677.09|1679.5|1677.5|1679.58|1677.58|1678.86|1676.86|0
1757993100000|2025-09-16 03:25:00|1679.74|1677.74|1680.27|1678.27|1680.36|1678.36|1679.11|1677.11|0
1757993400000|2025-09-16 03:30:00|1680.03|1678.03|1681.55|1679.55|1681.55|1679.55|1680.03|1678.03|0
1757993700000|2025-09-16 03:35:00|1681.79|1679.79|1681.17|1679.17|1681.93|1679.93|1680.71|1678.71|0
1757994000000|2025-09-16 03:40:00|1681.09|1679.09|1681.74|1679.74|1682.04|1680.04|1681.09|1679.09|0
1757994300000|2025-09-16 03:45:00|1681.5|1679.5|1681.41|1679.41|1681.76|1679.76|1680.82|1678.82|0
1757994600000|2025-09-16 03:50:00|1681.28|1679.28|1680.79|1678.79|1681.4|1679.4|1680.43|1678.43|0
1757994900000|2025-09-16 03:55:00|1681.03|1679.03|1681.68|1679.68|1681.69|1679.69|1680.55|1678.55|0
1757995200000|2025-09-16 04:00:00|1681.44|1679.44|1681.08|1679.08|1681.68|1679.68|1680.83|1678.83|0
1757995500000|2025-09-16 04:05:00|1680.84|1678.84|1680.61|1678.61|1681.33|1679.33|1680.26|1678.26|0
1757995800000|2025-09-16 04:10:00|1680.58|1678.58|1680.37|1678.37|1680.66|1678.66|1679.98|1677.98|0
1757996100000|2025-09-16 04:15:00|1680.14|1678.14|1680.23|1678.23|1680.38|1678.38|1679.84|1677.84|0
1757996400000|2025-09-16 04:20:00|1680.47|1678.47|1680.81|1678.81|1680.93|1678.93|1680.03|1678.03|0
1757996700000|2025-09-16 04:25:00|1680.69|1678.69|1680.3|1678.3|1680.8|1678.8|1680.27|1678.27|0
1757997000000|2025-09-16 04:30:00|1680.06|1678.06|1680.17|1678.17|1680.93|1678.93|1679.73|1677.73|0
1757997300000|2025-09-16 04:35:00|1680.52|1678.52|1680.42|1678.42|1680.96|1678.96|1680.17|1678.17|0
1757997600000|2025-09-16 04:40:00|1680.62|1678.62|1680.01|1678.01|1680.94|1678.94|1680.01|1678.01|0
1757997900000|2025-09-16 04:45:00|1680.34|1678.34|1680.24|1678.24|1680.67|1678.67|1679.83|1677.83|0
1757998200000|2025-09-16 04:50:00|1680|1678|1679.97|1677.97|1680.21|1678.21|1679.76|1677.76|0
1757998500000|2025-09-16 04:55:00|1680.1|1678.1|1680.63|1678.63|1680.63|1678.63|1680.02|1678.02|0
1757998800000|2025-09-16 05:00:00|1681.08|1679.08|1681.15|1679.15|1681.72|1679.72|1680.84|1678.84|0
1757999100000|2025-09-16 05:05:00|1680.91|1678.91|1681.93|1679.93|1682.26|1680.26|1680.85|1678.85|0
1757999400000|2025-09-16 05:10:00|1681.81|1679.81|1681.96|1679.96|1682.81|1680.81|1681.72|1679.72|0
1757999700000|2025-09-16 05:15:00|1682.13|1680.13|1680.83|1678.83|1682.37|1680.37|1680.11|1678.11|0
1758000000000|2025-09-16 05:20:00|1680.51|1678.51|1681|1679|1681.02|1679.02|1680.03|1678.03|0
1758000300000|2025-09-16 05:25:00|1680.94|1678.94|1681.4|1679.4|1682.09|1680.09|1680.75|1678.75|0
1758000600000|2025-09-16 05:30:00|1681.28|1679.28|1680.41|1678.41|1681.74|1679.74|1680.25|1678.25|0
1758000900000|2025-09-16 05:35:00|1680.65|1678.65|1681.88|1679.88|1682.11|1680.11|1680.65|1678.65|0
1758001200000|2025-09-16 05:40:00|1681.76|1679.76|1682.41|1680.41|1682.92|1680.92|1681.49|1679.49|0
1758001500000|2025-09-16 05:45:00|1682.17|1680.17|1682.56|1680.56|1682.56|1680.56|1681.74|1679.74|0
1758001800000|2025-09-16 05:50:00|1683.04|1681.04|1684.29|1682.29|1684.8|1682.8|1683.01|1681.01|0
1758002100000|2025-09-16 05:55:00|1684.39|1682.39|1684.09|1682.09|1684.65|1682.65|1683.27|1681.27|0
1758002400000|2025-09-16 06:00:00|1683.99|1681.99|1684.4|1682.4|1685.14|1683.14|1683.99|1681.99|0
1758002700000|2025-09-16 06:05:00|1684.16|1682.16|1684.36|1682.36|1684.36|1682.36|1683.7|1681.7|0
1758003000000|2025-09-16 06:10:00|1684.35|1682.35|1685.06|1683.06|1685.34|1683.34|1683.87|1681.87|0
1758003300000|2025-09-16 06:15:00|1685.04|1683.04|1684.59|1682.59|1685.4|1683.4|1684.11|1682.11|0
1758003600000|2025-09-16 06:20:00|1684.46|1682.46|1683.92|1681.92|1684.96|1682.96|1683.88|1681.88|0
1758003900000|2025-09-16 06:25:00|1683.9|1681.9|1682.29|1680.29|1683.9|1681.9|1682.13|1680.13|0
1758004200000|2025-09-16 06:30:00|1682.06|1680.06|1680.08|1678.08|1682.06|1680.06|1679.82|1677.82|0
1758004500000|2025-09-16 06:35:00|1679.84|1677.84|1681.06|1679.06|1681.36|1679.36|1679.66|1677.66|0
1758004800000|2025-09-16 06:40:00|1680.82|1678.82|1681.46|1679.46|1681.82|1679.82|1680.78|1678.78|0
1758005100000|2025-09-16 06:45:00|1681.44|1679.44|1680.48|1678.48|1681.46|1679.46|1680.48|1678.48|0
1758005400000|2025-09-16 06:50:00|1680.72|1678.72|1680.61|1678.61|1680.72|1678.72|1680.14|1678.14|0
1758005700000|2025-09-16 06:55:00|1680.49|1678.49|1679.17|1677.17|1681|1679|1679.17|1677.17|0
1758006000000|2025-09-16 07:00:00|1679.41|1677.41|1682.38|1680.38|1682.51|1680.51|1678.69|1676.69|0
1758006300000|2025-09-16 07:05:00|1682.25|1680.25|1680.53|1678.53|1682.5|1680.5|1679.48|1677.48|0
1758006600000|2025-09-16 07:10:00|1680.29|1678.29|1680.8|1678.8|1682.12|1680.12|1679.6|1677.6|0
1758006900000|2025-09-16 07:15:00|1680.44|1678.44|1681.41|1679.41|1682.48|1680.48|1680.44|1678.44|0
1758007200000|2025-09-16 07:20:00|1681.65|1679.65|1682.04|1680.04|1683.35|1681.35|1680.71|1678.71|0
1758007500000|2025-09-16 07:25:00|1682.51|1680.51|1681.93|1679.93|1682.69|1680.69|1681.33|1679.33|0
1758007800000|2025-09-16 07:30:00|1681.84|1679.84|1682.98|1680.98|1682.98|1680.98|1681.54|1679.54|0
1758008100000|2025-09-16 07:35:00|1682.77|1680.77|1682.43|1680.43|1683.1|1681.1|1681.95|1679.95|0
1758008400000|2025-09-16 07:40:00|1682.67|1680.67|1683.72|1681.72|1683.72|1681.72|1680.91|1678.91|0
1758008700000|2025-09-16 07:45:00|1683.48|1681.48|1683.47|1681.47|1684.24|1682.24|1682.98|1680.98|0
1758009000000|2025-09-16 07:50:00|1683.23|1681.23|1683.59|1681.59|1684.15|1682.15|1682.04|1680.04|0
1758009300000|2025-09-16 07:55:00|1683.35|1681.35|1684.83|1682.83|1685.34|1683.34|1683.35|1681.35|0
1758009600000|2025-09-16 08:00:00|1684.59|1682.59|1687.44|1685.44|1687.7|1685.7|1684.59|1682.59|0
1758009900000|2025-09-16 08:05:00|1687.21|1685.21|1689.57|1687.57|1690.11|1688.11|1686.97|1684.97|0
1758010200000|2025-09-16 08:10:00|1689.64|1687.64|1689.98|1687.98|1690.2|1688.2|1688.78|1686.78|0
1758010500000|2025-09-16 08:15:00|1690.01|1688.01|1689.65|1687.65|1690.79|1688.79|1689.33|1687.33|0
1758010800000|2025-09-16 08:20:00|1689.41|1687.41|1690.14|1688.14|1690.14|1688.14|1688.53|1686.53|0
1758011100000|2025-09-16 08:25:00|1690.32|1688.32|1689.76|1687.76|1690.79|1688.79|1689.2|1687.2|0
1758011400000|2025-09-16 08:30:00|1689.52|1687.52|1689.98|1687.98|1690.59|1688.59|1688.91|1686.91|0
1758011700000|2025-09-16 08:35:00|1690.22|1688.22|1690.12|1688.12|1690.27|1688.27|1688.93|1686.93|0
1758012000000|2025-09-16 08:40:00|1690.06|1688.06|1690.86|1688.86|1691.18|1689.18|1689.82|1687.82|0
1758012300000|2025-09-16 08:45:00|1691.1|1689.1|1692.67|1690.67|1692.92|1690.92|1690.74|1688.74|0
1758012600000|2025-09-16 08:50:00|1692.56|1690.56|1692.33|1690.33|1693.22|1691.22|1691.97|1689.97|0
1758012900000|2025-09-16 08:55:00|1692.27|1690.27|1690.81|1688.81|1692.49|1690.49|1689.34|1687.34|0
1758013200000|2025-09-16 09:00:00|1691.05|1689.05|1691.68|1689.68|1692.74|1690.74|1690.83|1688.83|0
1758013500000|2025-09-16 09:05:00|1691.92|1689.92|1692.71|1690.71|1692.83|1690.83|1691.29|1689.29|0
1758013800000|2025-09-16 09:10:00|1692.47|1690.47|1692.08|1690.08|1692.76|1690.76|1691.67|1689.67|0
1758014100000|2025-09-16 09:15:00|1691.95|1689.95|1688.89|1686.89|1692.31|1690.31|1688.81|1686.81|0
1758014400000|2025-09-16 09:20:00|1688.76|1686.76|1689.78|1687.78|1690.08|1688.08|1688.41|1686.41|0
1758014700000|2025-09-16 09:25:00|1689.73|1687.73|1690.08|1688.08|1690.75|1688.75|1689.43|1687.43|0
1758015000000|2025-09-16 09:30:00|1690.12|1688.12|1688.12|1686.12|1690.12|1688.12|1687.72|1685.72|0
1758015300000|2025-09-16 09:35:00|1687.97|1685.97|1687.11|1685.11|1688.23|1686.23|1687|1685|0
1758015600000|2025-09-16 09:40:00|1686.99|1684.99|1687.94|1685.94|1688.12|1686.12|1686.74|1684.74|0
1758015900000|2025-09-16 09:45:00|1687.7|1685.7|1687.67|1685.67|1688.15|1686.15|1687.55|1685.55|0
1758016200000|2025-09-16 09:50:00|1687.81|1685.81|1688.2|1686.2|1688.48|1686.48|1687.59|1685.59|0
1758016500000|2025-09-16 09:55:00|1688.21|1686.21|1688.75|1686.75|1688.99|1686.99|1687.68|1685.68|0
1758016800000|2025-09-16 10:00:00|1688.99|1686.99|1687.65|1685.65|1689.05|1687.05|1687.65|1685.65|0
1758017100000|2025-09-16 10:05:00|1687.8|1685.8|1687.77|1685.77|1688.04|1686.04|1687.26|1685.26|0
1758017400000|2025-09-16 10:10:00|1687.62|1685.62|1687.13|1685.13|1688.81|1686.81|1686.93|1684.93|0
1758017700000|2025-09-16 10:15:00|1687.37|1685.37|1687.93|1685.93|1688.16|1686.16|1687.23|1685.23|0
1758018000000|2025-09-16 10:20:00|1687.99|1685.99|1688.39|1686.39|1688.65|1686.65|1687.99|1685.99|0
1758018300000|2025-09-16 10:25:00|1688.5|1686.5|1688.56|1686.56|1688.79|1686.79|1687.86|1685.86|0
1758018600000|2025-09-16 10:30:00|1689.37|1687.37|1688.19|1686.19|1689.61|1687.61|1687.79|1685.79|0
1758018900000|2025-09-16 10:35:00|1688.2|1686.2|1687.98|1685.98|1688.48|1686.48|1687.77|1685.77|0
1758019200000|2025-09-16 10:40:00|1688.22|1686.22|1687.74|1685.74|1688.22|1686.22|1687.44|1685.44|0
1758019500000|2025-09-16 10:45:00|1687.7|1685.7|1688.04|1686.04|1688.26|1686.26|1687.57|1685.57|0
1758019800000|2025-09-16 10:50:00|1688.28|1686.28|1689.26|1687.26|1689.58|1687.58|1687.98|1685.98|0
1758020100000|2025-09-16 10:55:00|1689.28|1687.28|1688.25|1686.25|1689.28|1687.28|1687.99|1685.99|0
1758020400000|2025-09-16 11:00:00|1687.77|1685.77|1687.48|1685.48|1688.33|1686.33|1687.22|1685.22|0
1758020700000|2025-09-16 11:05:00|1687.24|1685.24|1686.87|1684.87|1687.46|1685.46|1685.95|1683.95|0
1758021000000|2025-09-16 11:10:00|1686.8|1684.8|1687.18|1685.18|1687.45|1685.45|1686.17|1684.17|0
1758021300000|2025-09-16 11:15:00|1686.82|1684.82|1685.72|1683.72|1687.01|1685.01|1684.75|1682.75|0
1758021600000|2025-09-16 11:20:00|1685.91|1683.91|1686.77|1684.77|1687.19|1685.19|1685.11|1683.11|0
1758021900000|2025-09-16 11:25:00|1686.63|1684.63|1686.1|1684.1|1686.87|1684.87|1686.08|1684.08|0
1758022200000|2025-09-16 11:30:00|1685.86|1683.86|1686.06|1684.06|1686.81|1684.81|1685.84|1683.84|0
1758022500000|2025-09-16 11:35:00|1685.91|1683.91|1685.12|1683.12|1686.15|1684.15|1684.92|1682.92|0
1758022800000|2025-09-16 11:40:00|1685.36|1683.36|1684.66|1682.66|1685.71|1683.71|1684.25|1682.25|0
1758023100000|2025-09-16 11:45:00|1684.9|1682.9|1685.12|1683.12|1685.78|1683.78|1684.38|1682.38|0
1758023400000|2025-09-16 11:50:00|1685.39|1683.39|1685.42|1683.42|1685.84|1683.84|1685.12|1683.12|0
1758023700000|2025-09-16 11:55:00|1685.33|1683.33|1686|1684|1687.07|1685.07|1685.33|1683.33|0
1758024000000|2025-09-16 12:00:00|1686.24|1684.24|1683.03|1681.03|1686.24|1684.24|1682.54|1680.54|0
1758024300000|2025-09-16 12:05:00|1682.79|1680.79|1682.76|1680.76|1683.24|1681.24|1682.26|1680.26|0
1758024600000|2025-09-16 12:10:00|1683.81|1681.81|1684.8|1682.8|1685.13|1683.13|1682.53|1680.53|0
1758024900000|2025-09-16 12:15:00|1685.09|1683.09|1684.51|1682.51|1685.57|1683.57|1684.09|1682.09|0
1758025200000|2025-09-16 12:20:00|1684.45|1682.45|1684.31|1682.31|1685.5|1683.5|1683.98|1681.98|0
1758025500000|2025-09-16 12:25:00|1684.55|1682.55|1682.86|1680.86|1684.55|1682.55|1682.2|1680.2|0
1758025800000|2025-09-16 12:30:00|1682.62|1680.62|1683.31|1681.31|1683.81|1681.81|1681.07|1679.07|0
1758026100000|2025-09-16 12:35:00|1683.07|1681.07|1684.35|1682.35|1685.73|1683.73|1682.77|1680.77|0
1758026400000|2025-09-16 12:40:00|1684.22|1682.22|1682.73|1680.73|1684.22|1682.22|1681.03|1679.03|0
1758026700000|2025-09-16 12:45:00|1682.97|1680.97|1683.51|1681.51|1683.86|1681.86|1682.44|1680.44|0
1758027000000|2025-09-16 12:50:00|1683.39|1681.39|1681.17|1679.17|1683.51|1681.51|1680.99|1678.99|0
1758027300000|2025-09-16 12:55:00|1681.19|1679.19|1680.53|1678.53|1683.18|1681.18|1679.09|1677.09|0
1758027600000|2025-09-16 13:00:00|1680.22|1678.22|1681.59|1679.59|1682.22|1680.22|1679.86|1677.86|0
1758027900000|2025-09-16 13:05:00|1681.81|1679.81|1680.34|1678.34|1682.69|1680.69|1680.25|1678.25|0
1758028200000|2025-09-16 13:10:00|1680.1|1678.1|1679.95|1677.95|1680.69|1678.69|1679.61|1677.61|0
1758028500000|2025-09-16 13:15:00|1680.06|1678.06|1681.01|1679.01|1681.36|1679.36|1678.47|1676.47|0
1758028800000|2025-09-16 13:20:00|1680.96|1678.96|1682.28|1680.28|1682.78|1680.78|1680.09|1678.09|0
1758029100000|2025-09-16 13:25:00|1681.8|1679.8|1680.74|1678.74|1682.8|1680.8|1679.93|1677.93|0
1758029400000|2025-09-16 13:30:00|1683.26|1681.26|1680.97|1678.97|1683.74|1681.74|1679.87|1677.87|0
1758029700000|2025-09-16 13:35:00|1680.73|1678.73|1676.16|1674.16|1681.49|1679.49|1676.16|1674.16|0
1758030000000|2025-09-16 13:40:00|1675.92|1673.92|1675.08|1673.08|1677.63|1675.63|1673.98|1671.98|0
1758030300000|2025-09-16 13:45:00|1674.61|1672.61|1675.24|1673.24|1676.21|1674.21|1671.88|1669.88|0
1758030600000|2025-09-16 13:50:00|1675|1673|1670.45|1668.45|1675.17|1673.17|1667.04|1665.04|0
1758030900000|2025-09-16 13:55:00|1670.93|1668.93|1669.88|1667.88|1671.41|1669.41|1668.67|1666.67|0
1758031200000|2025-09-16 14:00:00|1669.64|1667.64|1667.33|1665.33|1669.98|1667.98|1665.95|1663.95|0
1758031500000|2025-09-16 14:05:00|1667.57|1665.57|1666.71|1664.71|1669.14|1667.14|1666.71|1664.71|0
1758031800000|2025-09-16 14:10:00|1666.47|1664.47|1666.64|1664.64|1667.01|1665.01|1664.09|1662.09|0
1758032100000|2025-09-16 14:15:00|1666.4|1664.4|1668.91|1666.91|1671.43|1669.43|1666.4|1664.4|0
1758032400000|2025-09-16 14:20:00|1669.1|1667.1|1670.87|1668.87|1672.14|1670.14|1667.19|1665.19|0
1758032700000|2025-09-16 14:25:00|1670.63|1668.63|1666.4|1664.4|1670.87|1668.87|1663.57|1661.57|0
1758033000000|2025-09-16 14:30:00|1666.16|1664.16|1666.52|1664.52|1667.15|1665.15|1665.23|1663.23|0
1758033300000|2025-09-16 14:35:00|1666.28|1664.28|1666.43|1664.43|1670.13|1668.13|1665.08|1663.08|0
1758033600000|2025-09-16 14:40:00|1666.67|1664.67|1665.22|1663.22|1667.46|1665.46|1664.56|1662.56|0
1758033900000|2025-09-16 14:45:00|1664.99|1662.99|1665.38|1663.38|1667.36|1665.36|1661.83|1659.83|0
1758034200000|2025-09-16 14:50:00|1665.88|1663.88|1667.36|1665.36|1668.03|1666.03|1665.11|1663.11|0
1758034500000|2025-09-16 14:55:00|1667.13|1665.13|1665.84|1663.84|1667.56|1665.56|1665.59|1663.59|0
1758034800000|2025-09-16 15:00:00|1666.32|1664.32|1662.76|1660.76|1666.32|1664.32|1661.3|1659.3|0
1758035100000|2025-09-16 15:05:00|1662.41|1660.41|1666.65|1664.65|1668.27|1666.27|1662.41|1660.41|0
1758035400000|2025-09-16 15:10:00|1667.12|1665.12|1665.85|1663.85|1668|1666|1664.68|1662.68|0
1758035700000|2025-09-16 15:15:00|1666.09|1664.09|1664.35|1662.35|1666.09|1664.09|1662.81|1660.81|0
1758036000000|2025-09-16 15:20:00|1664.59|1662.59|1663.96|1661.96|1667.43|1665.43|1663.96|1661.96|0
1758036300000|2025-09-16 15:25:00|1664.2|1662.2|1663.17|1661.17|1665.87|1663.87|1662.71|1660.71|0
1758036600000|2025-09-16 15:30:00|1662.94|1660.94|1661.13|1659.13|1663.68|1661.68|1661.13|1659.13|0
1758036900000|2025-09-16 15:35:00|1661.37|1659.37|1662.75|1660.75|1663.23|1661.23|1661.11|1659.11|0
1758037200000|2025-09-16 15:40:00|1662.99|1660.99|1662.12|1660.12|1664.07|1662.07|1659.36|1657.36|0
1758037500000|2025-09-16 15:45:00|1662.06|1660.06|1662.35|1660.35|1664.44|1662.44|1661.87|1659.87|0
1758037800000|2025-09-16 15:50:00|1662.59|1660.59|1665.17|1663.17|1665.45|1663.45|1661.44|1659.44|0
1758038100000|2025-09-16 15:55:00|1664.93|1662.93|1663.72|1661.72|1666.17|1664.17|1662.79|1660.79|0
1758038400000|2025-09-16 16:00:00|1663.54|1661.54|1663.1|1661.1|1664.8|1662.8|1662.27|1660.27|0
1758038700000|2025-09-16 16:05:00|1663.33|1661.33|1665.33|1663.33|1665.57|1663.57|1662.91|1660.91|0
1758039000000|2025-09-16 16:10:00|1665.11|1663.11|1664.11|1662.11|1665.75|1663.75|1663.48|1661.48|0
1758039300000|2025-09-16 16:15:00|1664.23|1662.23|1665.24|1663.24|1666.03|1664.03|1663.62|1661.62|0
1758039600000|2025-09-16 16:20:00|1665.48|1663.48|1664.93|1662.93|1665.89|1663.89|1664.52|1662.52|0
1758039900000|2025-09-16 16:25:00|1664.86|1662.86|1665.64|1663.64|1666.29|1664.29|1664.16|1662.16|0
1758040200000|2025-09-16 16:30:00|1665.4|1663.4|1664.76|1662.76|1665.86|1663.86|1664.21|1662.21|0
1758040500000|2025-09-16 16:35:00|1664.77|1662.77|1665.29|1663.29|1666.22|1664.22|1661.99|1659.99|0
1758040800000|2025-09-16 16:40:00|1665.69|1663.69|1664.33|1662.33|1666.17|1664.17|1662.86|1660.86|0
1758041100000|2025-09-16 16:45:00|1664.41|1662.41|1664.74|1662.74|1666.08|1664.08|1664.17|1662.17|0
1758041400000|2025-09-16 16:50:00|1664.5|1662.5|1667.05|1665.05|1667.37|1665.37|1664.34|1662.34|0
1758041700000|2025-09-16 16:55:00|1666.81|1664.81|1666.58|1664.58|1667.33|1665.33|1665.65|1663.65|0
1758042000000|2025-09-16 17:00:00|1666.11|1664.11|1668.59|1666.59|1669.27|1667.27|1665.66|1663.66|0
1758042300000|2025-09-16 17:05:00|1668.35|1666.35|1668.61|1666.61|1669.26|1667.26|1667.86|1665.86|0
1758042600000|2025-09-16 17:10:00|1668.37|1666.37|1669.14|1667.14|1669.16|1667.16|1667.26|1665.26|0
1758042900000|2025-09-16 17:15:00|1669.03|1667.03|1669.18|1667.18|1670.14|1668.14|1668.68|1666.68|0
1758043200000|2025-09-16 17:20:00|1669.42|1667.42|1670.27|1668.27|1670.75|1668.75|1668.66|1666.66|0
1758043500000|2025-09-16 17:25:00|1670.21|1668.21|1669.05|1667.05|1670.67|1668.67|1668.82|1666.82|0
1758043800000|2025-09-16 17:30:00|1669.29|1667.29|1669.31|1667.31|1669.69|1667.69|1668.05|1666.05|0
1758044100000|2025-09-16 17:35:00|1669.43|1667.43|1669.64|1667.64|1669.8|1667.8|1667.77|1665.77|0
1758044400000|2025-09-16 17:40:00|1669.69|1667.69|1667.51|1665.51|1669.69|1667.69|1667|1665|0
1758044700000|2025-09-16 17:45:00|1667.3|1665.3|1668.3|1666.3|1668.85|1666.85|1667|1665|0
1758045000000|2025-09-16 17:50:00|1668.06|1666.06|1668.07|1666.07|1668.18|1666.18|1665.65|1663.65|0
1758045300000|2025-09-16 17:55:00|1668.31|1666.31|1668.38|1666.38|1669.25|1667.25|1666.24|1664.24|0
1758045600000|2025-09-16 18:00:00|1668.14|1666.14|1668.28|1666.28|1668.3|1666.3|1666.43|1664.43|0
1758045900000|2025-09-16 18:05:00|1668.24|1666.24|1668.71|1666.71|1670.01|1668.01|1667.53|1665.53|0
1758046200000|2025-09-16 18:10:00|1668.46|1666.46|1667.38|1665.38|1669.12|1667.12|1667.38|1665.38|0
1758046500000|2025-09-16 18:15:00|1667.14|1665.14|1667.48|1665.48|1668.57|1666.57|1667.14|1665.14|0
1758046800000|2025-09-16 18:20:00|1667.72|1665.72|1668.29|1666.29|1668.74|1666.74|1666.54|1664.54|0
1758047100000|2025-09-16 18:25:00|1668.05|1666.05|1667.93|1665.93|1668.99|1666.99|1667.44|1665.44|0
1758047400000|2025-09-16 18:30:00|1668.05|1666.05|1668.6|1666.6|1669.3|1667.3|1666.86|1664.86|0
1758047700000|2025-09-16 18:35:00|1668.84|1666.84|1668.01|1666.01|1669.49|1667.49|1667.7|1665.7|0
1758048000000|2025-09-16 18:40:00|1668.25|1666.25|1669.57|1667.57|1670.56|1668.56|1668.18|1666.18|0
1758048300000|2025-09-16 18:45:00|1669.69|1667.69|1670.86|1668.86|1671.34|1669.34|1669.64|1667.64|0
1758048600000|2025-09-16 18:50:00|1671.09|1669.09|1672.25|1670.25|1673.24|1671.24|1671.03|1669.03|0
1758048900000|2025-09-16 18:55:00|1672.34|1670.34|1671.88|1669.88|1672.34|1670.34|1671.48|1669.48|0
1758049200000|2025-09-16 19:00:00|1671.64|1669.64|1671.8|1669.8|1672.79|1670.79|1671.24|1669.24|0
1758049500000|2025-09-16 19:05:00|1672.04|1670.04|1670.78|1668.78|1672.96|1670.96|1670.46|1668.46|0
1758049800000|2025-09-16 19:10:00|1671.02|1669.02|1671.88|1669.88|1672.42|1670.42|1670.29|1668.29|0
1758050100000|2025-09-16 19:15:00|1671.82|1669.82|1670.76|1668.76|1672.02|1670.02|1670.72|1668.72|0
1758050400000|2025-09-16 19:20:00|1670.84|1668.84|1670.01|1668.01|1672.14|1670.14|1669.89|1667.89|0
1758050700000|2025-09-16 19:25:00|1669.78|1667.78|1667.52|1665.52|1670.26|1668.26|1666.64|1664.64|0
1758051000000|2025-09-16 19:30:00|1667.76|1665.76|1665.59|1663.59|1668.02|1666.02|1665.41|1663.41|0
1758051300000|2025-09-16 19:35:00|1665.83|1663.83|1665.4|1663.4|1667.45|1665.45|1663.72|1661.72|0
1758051600000|2025-09-16 19:40:00|1665.64|1663.64|1667.24|1665.24|1668.76|1666.76|1665.53|1663.53|0
1758051900000|2025-09-16 19:45:00|1667.48|1665.48|1669.79|1667.79|1669.83|1667.83|1667.48|1665.48|0
1758052200000|2025-09-16 19:50:00|1671.23|1669.23|1669.91|1667.91|1672.54|1670.54|1667.21|1665.21|0
1758052500000|2025-09-16 19:55:00|1669.2|1667.2|1664.74|1662.74|1671.36|1669.36|1662.97|1660.97|0
1758052800000|2025-09-16 20:00:00|1665.22|1663.22|1668.85|1666.85|1668.88|1666.88|1664.65|1662.65|0
1758053100000|2025-09-16 20:05:00|1668.62|1666.62|1669.13|1667.13|1669.19|1667.19|1667.42|1665.42|0
1758053400000|2025-09-16 20:10:00|1668.89|1666.89|1668.53|1666.53|1669.13|1667.13|1667.95|1665.95|0
1758053700000|2025-09-16 20:15:00|1668.76|1666.76|1669.42|1667.42|1669.8|1667.8|1668.49|1666.49|0
1758054000000|2025-09-16 20:20:00|1669.19|1667.19|1669.13|1667.13|1669.37|1667.37|1668.32|1666.32|0
1758054300000|2025-09-16 20:25:00|1669.22|1667.22|1670.11|1668.11|1670.11|1668.11|1668.79|1666.79|0
1758054600000|2025-09-16 20:30:00|1669.64|1667.64|1669.92|1667.92|1670.64|1668.64|1669.61|1667.61|0
1758054900000|2025-09-16 20:35:00|1669.68|1667.68|1670.31|1668.31|1670.51|1668.51|1669.68|1667.68|0
1758055200000|2025-09-16 20:40:00|1670.36|1668.36|1670.51|1668.51|1670.6|1668.6|1670.03|1668.03|0
1758055500000|2025-09-16 20:45:00|1670.12|1668.12|1670.12|1668.12|1670.75|1668.75|1669.88|1667.88|0
1758055800000|2025-09-16 20:50:00|1670.07|1668.07|1669.66|1667.66|1670.49|1668.49|1669.56|1667.56|0
1758056100000|2025-09-16 20:55:00|1670.06|1667.26|1667.97|1665.17|1670.3|1667.5|1667.19|1664.39|0
1758056400000|2025-09-16 21:00:00|1668.94|1666.14|1668.63|1665.83|1668.94|1666.14|1668.33|1665.53|0
1758056700000|2025-09-16 21:05:00|1668.59|1665.79|1668.59|1665.79|1668.81|1666.01|1668.59|1665.79|0
1758057000000|2025-09-16 21:10:00|1668.63|1665.83|1667.58|1664.78|1668.63|1665.83|1667.49|1664.69|0
1758057300000|2025-09-16 21:15:00|1667.36|1664.56|1667.53|1664.73|1667.67|1664.87|1667.36|1664.56|0
1758057600000|2025-09-16 21:20:00|1667.31|1664.51|1668.06|1665.26|1668.1|1665.3|1667.31|1664.51|0
1758057900000|2025-09-16 21:25:00|1668.1|1665.3|1667.84|1665.04|1668.1|1665.3|1667.62|1664.82|0
1758058200000|2025-09-16 21:30:00|1667.83|1665.03|1667.53|1664.73|1667.83|1665.03|1667.44|1664.64|0
1758058500000|2025-09-16 21:35:00|1667.44|1664.64|1667.44|1664.64|1667.44|1664.64|1667.39|1664.59|0
1758058800000|2025-09-16 21:40:00|1667.75|1664.95|1667.17|1664.37|1667.75|1664.95|1666.92|1664.12|0
1758059100000|2025-09-16 21:45:00|1666.95|1664.15|1666.48|1663.68|1667.05|1664.25|1666.45|1663.65|0
1758059400000|2025-09-16 21:50:00|1666.73|1663.93|1666.34|1663.54|1667.46|1664.66|1665.56|1662.76|0
1758059700000|2025-09-16 21:55:00|1666.29|1663.49|1666.25|1663.45|1666.65|1663.85|1666.25|1663.45|0
1758060000000|2025-09-16 22:00:00|1666.2|1663.4|1666.83|1664.03|1668.14|1665.34|1665.99|1663.19|0
1758060300000|2025-09-16 22:05:00|1667.07|1664.27|1667.54|1664.74|1668.02|1665.22|1667.07|1664.27|0
1758060600000|2025-09-16 22:10:00|1667.78|1664.98|1668.5|1665.7|1668.61|1665.81|1667.54|1664.74|0
1758060900000|2025-09-16 22:15:00|1668.61|1665.81|1668.26|1665.46|1668.74|1665.94|1667.78|1664.98|0
1758061200000|2025-09-16 22:20:00|1668.5|1665.7|1669.69|1666.89|1669.69|1666.89|1668.5|1665.7|0
1758061500000|2025-09-16 22:25:00|1669.45|1666.65|1669.93|1667.13|1669.93|1667.13|1669.33|1666.53|0
1758061800000|2025-09-16 22:30:00|1670.04|1667.24|1670.88|1668.08|1671|1668.2|1670.04|1667.24|0
1758062100000|2025-09-16 22:35:00|1671.12|1668.32|1671.36|1668.56|1671.6|1668.8|1670.88|1668.08|0
1758062400000|2025-09-16 22:40:00|1671.12|1668.32|1671.36|1668.56|1671.36|1668.56|1670.76|1667.96|0
1758062700000|2025-09-16 22:45:00|1671.12|1668.32|1671.84|1669.04|1671.84|1669.04|1671.12|1668.32|0
1758063000000|2025-09-16 22:50:00|1671.71|1668.91|1671.84|1669.04|1671.84|1669.04|1671.36|1668.56|0
1758063300000|2025-09-16 22:55:00|1671.6|1668.8|1671.12|1668.32|1671.83|1669.03|1671.12|1668.32|0
1758063600000|2025-09-16 23:00:00|1671.36|1668.56|1671.36|1668.56|1672.07|1669.27|1671.12|1668.32|0
1758063900000|2025-09-16 23:05:00|1671.59|1668.79|1671.35|1668.55|1671.59|1668.79|1671.12|1668.32|0
1758064200000|2025-09-16 23:10:00|1671.12|1668.32|1670.64|1667.84|1671.12|1668.32|1670.64|1667.84|0
1758064500000|2025-09-16 23:15:00|1670.4|1667.6|1670.88|1668.08|1670.88|1668.08|1670.16|1667.36|0
1758064800000|2025-09-16 23:20:00|1670.64|1667.84|1670.16|1667.36|1670.88|1668.08|1670.16|1667.36|0
1758065100000|2025-09-16 23:25:00|1670.03|1667.23|1669.2|1666.4|1670.03|1667.23|1668.96|1666.16|0
1758065400000|2025-09-16 23:30:00|1669.08|1666.28|1669.68|1666.88|1669.68|1666.88|1668.96|1666.16|0
1758065700000|2025-09-16 23:35:00|1669.44|1666.64|1669.92|1667.12|1670.16|1667.36|1669.44|1666.64|0
1758066000000|2025-09-16 23:40:00|1669.79|1666.99|1669.44|1666.64|1669.92|1667.12|1669.31|1666.51|0
1758066300000|2025-09-16 23:45:00|1669.2|1666.4|1669.68|1666.88|1669.92|1667.12|1669.2|1666.4|0
1758066600000|2025-09-16 23:50:00|1669.91|1667.11|1670.15|1667.35|1670.39|1667.59|1669.91|1667.11|0
1758066900000|2025-09-16 23:55:00|1670.03|1667.23|1670.15|1667.35|1670.87|1668.07|1670.03|1667.23|0
1758067200000|2025-09-17 00:00:00|1669.91|1667.11|1671.35|1668.55|1671.82|1669.02|1669.67|1666.87|0
1758067500000|2025-09-17 00:05:00|1671.22|1668.42|1671.58|1668.78|1671.94|1669.14|1671.11|1668.31|0
1758067800000|2025-09-17 00:10:00|1671.35|1668.55|1669.19|1666.39|1671.82|1669.02|1668.72|1665.92|0
1758068100000|2025-09-17 00:15:00|1669.43|1666.63|1669.2|1667.2|1670.03|1668.03|1668.41|1666.41|0
1758068400000|2025-09-17 00:20:00|1669.37|1667.37|1668.56|1666.56|1669.68|1667.68|1668.44|1666.44|0
1758068700000|2025-09-17 00:25:00|1668.32|1666.32|1669|1667|1669.1|1667.1|1667.87|1665.87|0
1758069000000|2025-09-17 00:30:00|1668.76|1666.76|1669.53|1667.53|1670.21|1668.21|1668.68|1666.68|0
1758069300000|2025-09-17 00:35:00|1669.29|1667.29|1668.11|1666.11|1669.53|1667.53|1667.99|1665.99|0
1758069600000|2025-09-17 00:40:00|1667.95|1665.95|1668.22|1666.22|1668.8|1666.8|1667.95|1665.95|0
1758069900000|2025-09-17 00:45:00|1668.41|1666.41|1669.53|1667.53|1669.53|1667.53|1667.88|1665.88|0
1758070200000|2025-09-17 00:50:00|1669.29|1667.29|1670.06|1668.06|1670.06|1668.06|1669.01|1667.01|0
1758070500000|2025-09-17 00:55:00|1670.17|1668.17|1669.4|1667.4|1670.31|1668.31|1669.3|1667.3|0
1758070800000|2025-09-17 01:00:00|1669.41|1667.41|1669.63|1667.63|1670.05|1668.05|1669.06|1667.06|0
1758071100000|2025-09-17 01:05:00|1669.62|1667.62|1669.71|1667.71|1670.02|1668.02|1669.02|1667.02|0
1758071400000|2025-09-17 01:10:00|1669.78|1667.78|1669.47|1667.47|1669.86|1667.86|1669.3|1667.3|0
1758071700000|2025-09-17 01:15:00|1669.48|1667.48|1668.25|1666.25|1669.92|1667.92|1668.12|1666.12|0
1758072000000|2025-09-17 01:20:00|1668.49|1666.49|1667.84|1665.84|1668.49|1666.49|1667.38|1665.38|0
1758072300000|2025-09-17 01:25:00|1667.6|1665.6|1668.37|1666.37|1668.52|1666.52|1667.35|1665.35|0
1758072600000|2025-09-17 01:30:00|1668.13|1666.13|1666.33|1664.33|1668.62|1666.62|1666.32|1664.32|0
1758072900000|2025-09-17 01:35:00|1666.45|1664.45|1665.43|1663.43|1667.05|1665.05|1665.43|1663.43|0
1758073200000|2025-09-17 01:40:00|1665.67|1663.67|1666.58|1664.58|1667.19|1665.19|1665.35|1663.35|0
1758073500000|2025-09-17 01:45:00|1666.46|1664.46|1666.33|1664.33|1666.63|1664.63|1666.07|1664.07|0
1758073800000|2025-09-17 01:50:00|1666.57|1664.57|1666.31|1664.31|1666.87|1664.87|1665.84|1663.84|0
1758074100000|2025-09-17 01:55:00|1666.44|1664.44|1665.63|1663.63|1666.5|1664.5|1665.57|1663.57|0
1758074400000|2025-09-17 02:00:00|1665.87|1663.87|1665.49|1663.49|1666.06|1664.06|1665.25|1663.25|0
1758074700000|2025-09-17 02:05:00|1665.36|1663.36|1665.45|1663.45|1665.82|1663.82|1665.01|1663.01|0
1758075000000|2025-09-17 02:10:00|1665.3|1663.3|1664.98|1662.98|1665.56|1663.56|1664.67|1662.67|0
1758075300000|2025-09-17 02:15:00|1664.78|1662.78|1664.13|1662.13|1665.06|1663.06|1663.61|1661.61|0
1758075600000|2025-09-17 02:20:00|1663.82|1661.82|1662.45|1660.45|1663.83|1661.83|1662.11|1660.11|0
1758075900000|2025-09-17 02:25:00|1662.44|1660.44|1662.5|1660.5|1663.16|1661.16|1662.15|1660.15|0
1758076200000|2025-09-17 02:30:00|1662.73|1660.73|1663.31|1661.31|1663.95|1661.95|1662.1|1660.1|0
1758076500000|2025-09-17 02:35:00|1663.59|1661.59|1662.79|1660.79|1663.91|1661.91|1662.69|1660.69|0
1758076800000|2025-09-17 02:40:00|1662.67|1660.67|1663.86|1661.86|1663.86|1661.86|1662.59|1660.59|0
1758077100000|2025-09-17 02:45:00|1663.74|1661.74|1662.91|1660.91|1663.92|1661.92|1662.77|1660.77|0
1758077400000|2025-09-17 02:50:00|1662.67|1660.67|1663.19|1661.19|1663.76|1661.76|1662.57|1660.57|0
1758077700000|2025-09-17 02:55:00|1663.3|1661.3|1664.28|1662.28|1664.28|1662.28|1663.3|1661.3|0
1758078000000|2025-09-17 03:00:00|1664.04|1662.04|1663.2|1661.2|1664.12|1662.12|1662.83|1660.83|0
1758078300000|2025-09-17 03:05:00|1663.44|1661.44|1663.01|1661.01|1663.45|1661.45|1662.76|1660.76|0
1758078600000|2025-09-17 03:10:00|1663.13|1661.13|1663.25|1661.25|1663.37|1661.37|1662.74|1660.74|0
1758078900000|2025-09-17 03:15:00|1663.01|1661.01|1663.27|1661.27|1663.49|1661.49|1663.01|1661.01|0
1758079200000|2025-09-17 03:20:00|1663.51|1661.51|1663.35|1661.35|1663.73|1661.73|1663.1|1661.1|0
1758079500000|2025-09-17 03:25:00|1663.44|1661.44|1663.43|1661.43|1663.68|1661.68|1663.3|1661.3|0
1758079800000|2025-09-17 03:30:00|1663.67|1661.67|1663.12|1661.12|1663.67|1661.67|1662.55|1660.55|0
1758080100000|2025-09-17 03:35:00|1662.99|1660.99|1663.14|1661.14|1663.61|1661.61|1662.62|1660.62|0
1758080400000|2025-09-17 03:40:00|1663.18|1661.18|1663.07|1661.07|1663.42|1661.42|1662.81|1660.81|0
1758080700000|2025-09-17 03:45:00|1663.19|1661.19|1663.56|1661.56|1664.62|1662.62|1663.07|1661.07|0
1758081000000|2025-09-17 03:50:00|1663.52|1661.52|1662.6|1660.6|1663.61|1661.61|1662.44|1660.44|0
1758081300000|2025-09-17 03:55:00|1662.71|1660.71|1662.94|1660.94|1663.26|1661.26|1662.43|1660.43|0
1758081600000|2025-09-17 04:00:00|1663.18|1661.18|1662.87|1660.87|1663.18|1661.18|1662.27|1660.27|0
1758081900000|2025-09-17 04:05:00|1662.79|1660.79|1663.37|1661.37|1663.4|1661.4|1662.63|1660.63|0
1758082200000|2025-09-17 04:10:00|1663.38|1661.38|1663.1|1661.1|1663.65|1661.65|1662.77|1660.77|0
1758082500000|2025-09-17 04:15:00|1662.86|1660.86|1662.24|1660.24|1662.95|1660.95|1661.17|1659.17|0
1758082800000|2025-09-17 04:20:00|1662.27|1660.27|1662.71|1660.71|1663.58|1661.58|1662.27|1660.27|0
1758083100000|2025-09-17 04:25:00|1662.47|1660.47|1662.69|1660.69|1662.94|1660.94|1662.22|1660.22|0
1758083400000|2025-09-17 04:30:00|1662.57|1660.57|1662.85|1660.85|1663.2|1661.2|1662.41|1660.41|0
1758083700000|2025-09-17 04:35:00|1662.97|1660.97|1664.36|1662.36|1664.63|1662.63|1662.63|1660.63|0
1758084000000|2025-09-17 04:40:00|1664.12|1662.12|1664.2|1662.2|1664.39|1662.39|1663.93|1661.93|0
1758084300000|2025-09-17 04:45:00|1663.96|1661.96|1662.98|1660.98|1664.02|1662.02|1662.87|1660.87|0
1758084600000|2025-09-17 04:50:00|1663.1|1661.1|1663|1661|1663.33|1661.33|1662.74|1660.74|0
1758084900000|2025-09-17 04:55:00|1663.23|1661.23|1662.85|1660.85|1663.24|1661.24|1662.85|1660.85|0
1758085200000|2025-09-17 05:00:00|1663.57|1661.57|1663.1|1661.1|1663.8|1661.8|1662.73|1660.73|0
1758085500000|2025-09-17 05:05:00|1663.15|1661.15|1663.44|1661.44|1663.6|1661.6|1660.72|1658.72|0
1758085800000|2025-09-17 05:10:00|1663.56|1661.56|1663.19|1661.19|1664.27|1662.27|1662.99|1660.99|0
1758086100000|2025-09-17 05:15:00|1662.95|1660.95|1660.89|1658.89|1662.95|1660.95|1660.37|1658.37|0
1758086400000|2025-09-17 05:20:00|1660.88|1658.88|1661.85|1659.85|1662.76|1660.76|1660.58|1658.58|0
1758086700000|2025-09-17 05:25:00|1662.09|1660.09|1661.59|1659.59|1662.12|1660.12|1661.44|1659.44|0
1758087000000|2025-09-17 05:30:00|1661.83|1659.83|1661.12|1659.12|1661.83|1659.83|1660.85|1658.85|0
1758087300000|2025-09-17 05:35:00|1661.25|1659.25|1661.56|1659.56|1661.77|1659.77|1660.96|1658.96|0
1758087600000|2025-09-17 05:40:00|1661.8|1659.8|1662.59|1660.59|1662.75|1660.75|1661.46|1659.46|0
1758087900000|2025-09-17 05:45:00|1662.44|1660.44|1663.19|1661.19|1663.34|1661.34|1662.39|1660.39|0
1758088200000|2025-09-17 05:50:00|1662.95|1660.95|1663.23|1661.23|1663.38|1661.38|1662.78|1660.78|0
1758088500000|2025-09-17 05:55:00|1663.11|1661.11|1662.75|1660.75|1663.35|1661.35|1662.75|1660.75|0
1758088800000|2025-09-17 06:00:00|1662.63|1660.63|1662.82|1660.82|1664.64|1662.64|1662.63|1660.63|0
1758089100000|2025-09-17 06:05:00|1662.7|1660.7|1662.04|1660.04|1663.35|1661.35|1662.04|1660.04|0
1758089400000|2025-09-17 06:10:00|1662.14|1660.14|1662.85|1660.85|1662.98|1660.98|1661.07|1659.07|0
1758089700000|2025-09-17 06:15:00|1662.71|1660.71|1662.19|1660.19|1663.28|1661.28|1662.19|1660.19|0
1758090000000|2025-09-17 06:20:00|1662.43|1660.43|1663.59|1661.59|1663.61|1661.61|1662.37|1660.37|0
1758090300000|2025-09-17 06:25:00|1663.83|1661.83|1664.15|1662.15|1664.55|1662.55|1663.27|1661.27|0
1758090600000|2025-09-17 06:30:00|1663.89|1661.89|1662.79|1660.79|1664.13|1662.13|1662.79|1660.79|0
1758090900000|2025-09-17 06:35:00|1663.03|1661.03|1665.69|1663.69|1665.69|1663.69|1662.92|1660.92|0
1758091200000|2025-09-17 06:40:00|1665.21|1663.21|1665.4|1663.4|1665.47|1663.47|1664.34|1662.34|0
1758091500000|2025-09-17 06:45:00|1665.64|1663.64|1665.49|1663.49|1666|1664|1665.47|1663.47|0
1758091800000|2025-09-17 06:50:00|1665.6|1663.6|1666.19|1664.19|1666.85|1664.85|1665.41|1663.41|0
1758092100000|2025-09-17 06:55:00|1665.95|1663.95|1665.85|1663.85|1666.63|1664.63|1665.85|1663.85|0
1758092400000|2025-09-17 07:00:00|1666.09|1664.09|1665.87|1663.87|1666.82|1664.82|1663.93|1661.93|0
1758092700000|2025-09-17 07:05:00|1666.11|1664.11|1666.26|1664.26|1667.1|1665.1|1664.46|1662.46|0
1758093000000|2025-09-17 07:10:00|1666.37|1664.37|1665.91|1663.91|1667.13|1665.13|1665.67|1663.67|0
1758093300000|2025-09-17 07:15:00|1665.67|1663.67|1665.83|1663.83|1666.25|1664.25|1664.97|1662.97|0
1758093600000|2025-09-17 07:20:00|1665.96|1663.96|1667.97|1665.97|1667.97|1665.97|1665.51|1663.51|0
1758093900000|2025-09-17 07:25:00|1667.85|1665.85|1668.66|1666.66|1669.18|1667.18|1667.7|1665.7|0
1758094200000|2025-09-17 07:30:00|1668.73|1666.73|1668.99|1666.99|1669.57|1667.57|1668.56|1666.56|0
1758094500000|2025-09-17 07:35:00|1668.87|1666.87|1668.69|1666.69|1669.77|1667.77|1668.5|1666.5|0
1758094800000|2025-09-17 07:40:00|1668.61|1666.61|1668.02|1666.02|1669.06|1667.06|1667.83|1665.83|0
1758095100000|2025-09-17 07:45:00|1668.26|1666.26|1667.7|1665.7|1668.99|1666.99|1667.5|1665.5|0
1758095400000|2025-09-17 07:50:00|1667.94|1665.94|1668.51|1666.51|1669.06|1667.06|1667.94|1665.94|0
1758095700000|2025-09-17 07:55:00|1668.62|1666.62|1668.36|1666.36|1668.86|1666.86|1668.07|1666.07|0
1758096000000|2025-09-17 08:00:00|1668.66|1666.66|1667.21|1665.21|1668.8|1666.8|1667.21|1665.21|0
1758096300000|2025-09-17 08:05:00|1666.73|1664.73|1666.38|1664.38|1666.84|1664.84|1665.84|1663.84|0
1758096600000|2025-09-17 08:10:00|1666.14|1664.14|1664.55|1662.55|1666.55|1664.55|1664.55|1662.55|0
1758096900000|2025-09-17 08:15:00|1664.62|1662.62|1664.56|1662.56|1664.88|1662.88|1662.58|1660.58|0
1758097200000|2025-09-17 08:20:00|1664.8|1662.8|1664.34|1662.34|1664.8|1662.8|1664.06|1662.06|0
1758097500000|2025-09-17 08:25:00|1664.32|1662.32|1664.38|1662.38|1665.22|1663.22|1663.85|1661.85|0
1758097800000|2025-09-17 08:30:00|1664.49|1662.49|1660.26|1658.26|1665.07|1663.07|1660.02|1658.02|0
1758098100000|2025-09-17 08:35:00|1660.02|1658.02|1657.23|1655.23|1660.56|1658.56|1654.09|1652.09|0
1758098400000|2025-09-17 08:40:00|1656.87|1654.87|1656.51|1654.51|1657.34|1655.34|1651.32|1649.32|0
1758098700000|2025-09-17 08:45:00|1656.75|1654.75|1660.38|1658.38|1661.47|1659.47|1655.07|1653.07|0
1758099000000|2025-09-17 08:50:00|1660.74|1658.74|1662.4|1660.4|1664.09|1662.09|1660.44|1658.44|0
1758099300000|2025-09-17 08:55:00|1662.76|1660.76|1663.29|1661.29|1663.92|1661.92|1662.15|1660.15|0
1758099600000|2025-09-17 09:00:00|1663.52|1661.52|1664.45|1662.45|1664.52|1662.52|1662.58|1660.58|0
1758099900000|2025-09-17 09:05:00|1664.3|1662.3|1664.88|1662.88|1665.93|1663.93|1664.25|1662.25|0
1758100200000|2025-09-17 09:10:00|1665.12|1663.12|1665|1663|1665.58|1663.58|1664.42|1662.42|0
1758100500000|2025-09-17 09:15:00|1665.1|1663.1|1664.43|1662.43|1665.42|1663.42|1663.76|1661.76|0
1758100800000|2025-09-17 09:20:00|1664.91|1662.91|1665.26|1663.26|1666.06|1664.06|1664.41|1662.41|0
1758101100000|2025-09-17 09:25:00|1665.73|1663.73|1665.84|1663.84|1666.53|1664.53|1665.24|1663.24|0
1758101400000|2025-09-17 09:30:00|1665.59|1663.59|1665.99|1663.99|1666.73|1664.73|1665.24|1663.24|0
1758101700000|2025-09-17 09:35:00|1665.75|1663.75|1666.31|1664.31|1667.37|1665.37|1665.75|1663.75|0
1758102000000|2025-09-17 09:40:00|1666.51|1664.51|1665.21|1663.21|1667.44|1665.44|1664.98|1662.98|0
1758102300000|2025-09-17 09:45:00|1664.97|1662.97|1665.51|1663.51|1666.59|1664.59|1664.46|1662.46|0
1758102600000|2025-09-17 09:50:00|1665.62|1663.62|1664.07|1662.07|1665.78|1663.78|1663.39|1661.39|0
1758102900000|2025-09-17 09:55:00|1664.04|1662.04|1664.32|1662.32|1665.42|1663.42|1663.96|1661.96|0
1758103200000|2025-09-17 10:00:00|1664.56|1662.56|1664.58|1662.58|1665.48|1663.48|1663.68|1661.68|0
1758103500000|2025-09-17 10:05:00|1664.5|1662.5|1663.68|1661.68|1664.53|1662.53|1663.19|1661.19|0
1758103800000|2025-09-17 10:10:00|1663.48|1661.48|1662.15|1660.15|1664.05|1662.05|1661.93|1659.93|0
1758104100000|2025-09-17 10:15:00|1662.02|1660.02|1663.25|1661.25|1663.26|1661.26|1661.78|1659.78|0
1758104400000|2025-09-17 10:20:00|1663.01|1661.01|1663.26|1661.26|1664.86|1662.86|1663.01|1661.01|0
1758104700000|2025-09-17 10:25:00|1663.34|1661.34|1661.84|1659.84|1663.51|1661.51|1661.84|1659.84|0
1758105000000|2025-09-17 10:30:00|1661.78|1659.78|1661.1|1659.1|1662.05|1660.05|1660.15|1658.15|0
1758105300000|2025-09-17 10:35:00|1660.86|1658.86|1661.77|1659.77|1661.77|1659.77|1659.2|1657.2|0
1758105600000|2025-09-17 10:40:00|1661.88|1659.88|1660.77|1658.77|1662.27|1660.27|1660.04|1658.04|0
1758105900000|2025-09-17 10:45:00|1661.25|1659.25|1660.75|1658.75|1661.96|1659.96|1660.49|1658.49|0
1758106200000|2025-09-17 10:50:00|1660.77|1658.77|1660.24|1658.24|1660.81|1658.81|1659.63|1657.63|0
1758106500000|2025-09-17 10:55:00|1660.35|1658.35|1659.95|1657.95|1660.73|1658.73|1658.46|1656.46|0
1758106800000|2025-09-17 11:00:00|1660.19|1658.19|1658.63|1656.63|1661.2|1659.2|1658.23|1656.23|0
1758107100000|2025-09-17 11:05:00|1658.39|1656.39|1660.29|1658.29|1660.69|1658.69|1657.69|1655.69|0
1758107400000|2025-09-17 11:10:00|1660.05|1658.05|1662.8|1660.8|1663.19|1661.19|1660.05|1658.05|0
1758107700000|2025-09-17 11:15:00|1663.13|1661.13|1662.01|1660.01|1663.37|1661.37|1661.24|1659.24|0
1758108000000|2025-09-17 11:20:00|1662.25|1660.25|1662.2|1660.2|1662.68|1660.68|1661.62|1659.62|0
1758108300000|2025-09-17 11:25:00|1661.96|1659.96|1661.52|1659.52|1662.62|1660.62|1661.26|1659.26|0
1758108600000|2025-09-17 11:30:00|1661.28|1659.28|1659.88|1657.88|1661.52|1659.52|1659.51|1657.51|0
1758108900000|2025-09-17 11:35:00|1659.64|1657.64|1658.1|1656.1|1659.67|1657.67|1657.1|1655.1|0
1758109200000|2025-09-17 11:40:00|1657.86|1655.86|1658.21|1656.21|1659.01|1657.01|1657.75|1655.75|0
1758109500000|2025-09-17 11:45:00|1658.16|1656.16|1660.35|1658.35|1660.57|1658.57|1658.14|1656.14|0
1758109800000|2025-09-17 11:50:00|1660.46|1658.46|1661.58|1659.58|1661.94|1659.94|1659.97|1657.97|0
1758110100000|2025-09-17 11:55:00|1661.39|1659.39|1660.27|1658.27|1661.39|1659.39|1659.78|1657.78|0
1758110400000|2025-09-17 12:00:00|1660.47|1658.47|1661.41|1659.41|1662.66|1660.66|1659.99|1657.99|0
1758110700000|2025-09-17 12:05:00|1661.61|1659.61|1660.72|1658.72|1661.61|1659.61|1660.5|1658.5|0
1758111000000|2025-09-17 12:10:00|1660.85|1658.85|1662.02|1660.02|1662.18|1660.18|1660.06|1658.06|0
1758111300000|2025-09-17 12:15:00|1661.72|1659.72|1661.16|1659.16|1662.24|1660.24|1660.38|1658.38|0
1758111600000|2025-09-17 12:20:00|1661.8|1659.8|1661.63|1659.63|1662.83|1660.83|1661.34|1659.34|0
1758111900000|2025-09-17 12:25:00|1661.39|1659.39|1663.27|1661.27|1663.33|1661.33|1661.39|1659.39|0
1758112200000|2025-09-17 12:30:00|1663.34|1661.34|1663.4|1661.4|1665.26|1663.26|1662.24|1660.24|0
1758112500000|2025-09-17 12:35:00|1663.64|1661.64|1664.73|1662.73|1665.13|1663.13|1663.55|1661.55|0
1758112800000|2025-09-17 12:40:00|1664.85|1662.85|1663.97|1661.97|1665.83|1663.83|1663.92|1661.92|0
1758113100000|2025-09-17 12:45:00|1663.84|1661.84|1664.06|1662.06|1664.39|1662.39|1661.72|1659.72|0
1758113400000|2025-09-17 12:50:00|1663.82|1661.82|1663.95|1661.95|1664.1|1662.1|1662.96|1660.96|0
1758113700000|2025-09-17 12:55:00|1664.11|1662.11|1665.14|1663.14|1665.81|1663.81|1664|1662|0
1758114000000|2025-09-17 13:00:00|1664.9|1662.9|1664.96|1662.96|1665.43|1663.43|1664.1|1662.1|0
1758114300000|2025-09-17 13:05:00|1664.72|1662.72|1665.75|1663.75|1666.11|1664.11|1664.49|1662.49|0
1758114600000|2025-09-17 13:10:00|1665.74|1663.74|1665.89|1663.89|1666.39|1664.39|1665.23|1663.23|0
1758114900000|2025-09-17 13:15:00|1665.96|1663.96|1665.41|1663.41|1665.96|1663.96|1664.39|1662.39|0
1758115200000|2025-09-17 13:20:00|1665.51|1663.51|1665.02|1663.02|1665.51|1663.51|1663.53|1661.53|0
1758115500000|2025-09-17 13:25:00|1664.54|1662.54|1664.7|1662.7|1664.7|1662.7|1664.54|1662.54|0
1758115800000|2025-09-17 13:30:00|1668.99|1666.99|1668.13|1666.13|1671.32|1669.32|1666.9|1664.9|0
1758116100000|2025-09-17 13:35:00|1668.36|1666.36|1667.11|1665.11|1669.67|1667.67|1666.29|1664.29|0
1758116400000|2025-09-17 13:40:00|1667.35|1665.35|1664.45|1662.45|1671.67|1669.67|1663.53|1661.53|0
1758116700000|2025-09-17 13:45:00|1664.69|1662.69|1667.71|1665.71|1668.51|1666.51|1660.94|1658.94|0
1758117000000|2025-09-17 13:50:00|1667.95|1665.95|1667.69|1665.69|1672.43|1670.43|1667.69|1665.69|0
1758117300000|2025-09-17 13:55:00|1667.93|1665.93|1665.18|1663.18|1669.13|1667.13|1664.17|1662.17|0
1758117600000|2025-09-17 14:00:00|1665.66|1663.66|1661.54|1659.54|1665.66|1663.66|1660.72|1658.72|0
1758117900000|2025-09-17 14:05:00|1661.3|1659.3|1660.16|1658.16|1662.5|1660.5|1659.28|1657.28|0
1758118200000|2025-09-17 14:10:00|1659.92|1657.92|1660.52|1658.52|1661.69|1659.69|1658.48|1656.48|0
1758118500000|2025-09-17 14:15:00|1660.76|1658.76|1658.72|1656.72|1661.75|1659.75|1657.33|1655.33|0
1758118800000|2025-09-17 14:20:00|1658.95|1656.95|1658.29|1656.29|1659.99|1657.99|1657.17|1655.17|0
1758119100000|2025-09-17 14:25:00|1658.05|1656.05|1657.67|1655.67|1659.56|1657.56|1657.17|1655.17|0
1758119400000|2025-09-17 14:30:00|1657.56|1655.56|1658.58|1656.58|1660.58|1658.58|1654.79|1652.79|0
1758119700000|2025-09-17 14:35:00|1658.46|1656.46|1659.6|1657.6|1659.63|1657.63|1657.1|1655.1|0
1758120000000|2025-09-17 14:40:00|1659.83|1657.83|1657.8|1655.8|1660.8|1658.8|1657.8|1655.8|0
1758120300000|2025-09-17 14:45:00|1658.04|1656.04|1658.55|1656.55|1659.17|1657.17|1656.65|1654.65|0
1758120600000|2025-09-17 14:50:00|1658.31|1656.31|1660.13|1658.13|1660.36|1658.36|1656.45|1654.45|0
1758120900000|2025-09-17 14:55:00|1660.24|1658.24|1658.93|1656.93|1662.03|1660.03|1658.93|1656.93|0
1758121200000|2025-09-17 15:00:00|1659.17|1657.17|1657.48|1655.48|1659.89|1657.89|1657.48|1655.48|0
1758121500000|2025-09-17 15:05:00|1657.72|1655.72|1658.95|1656.95|1659.14|1657.14|1655.75|1653.75|0
1758121800000|2025-09-17 15:10:00|1658.71|1656.71|1660.79|1658.79|1661.1|1659.1|1657.35|1655.35|0
1758122100000|2025-09-17 15:15:00|1660.94|1658.94|1661.12|1659.12|1662.45|1660.45|1659.89|1657.89|0
1758122400000|2025-09-17 15:20:00|1661.36|1659.36|1658.87|1656.87|1661.36|1659.36|1658.63|1656.63|0
1758122700000|2025-09-17 15:25:00|1658.63|1656.63|1655.29|1653.29|1659.11|1657.11|1654.58|1652.58|0
1758123000000|2025-09-17 15:30:00|1655.42|1653.42|1657.24|1655.24|1657.59|1655.59|1654.29|1652.29|0
1758123300000|2025-09-17 15:35:00|1657.48|1655.48|1655.57|1653.57|1658.58|1656.58|1655.24|1653.24|0
1758123600000|2025-09-17 15:40:00|1655.33|1653.33|1658.43|1656.43|1658.67|1656.67|1654.7|1652.7|0
1758123900000|2025-09-17 15:45:00|1658.67|1656.67|1656.29|1654.29|1658.96|1656.96|1655.42|1653.42|0
1758124200000|2025-09-17 15:50:00|1656.53|1654.53|1655.48|1653.48|1657|1655|1654.86|1652.86|0
1758124500000|2025-09-17 15:55:00|1655.35|1653.35|1658.38|1656.38|1658.93|1656.93|1655.35|1653.35|0
1758124800000|2025-09-17 16:00:00|1658.62|1656.62|1656.69|1654.69|1658.86|1656.86|1656.31|1654.31|0
1758125100000|2025-09-17 16:05:00|1657.04|1655.04|1655.78|1653.78|1657.98|1655.98|1655.45|1653.45|0
1758125400000|2025-09-17 16:10:00|1655.54|1653.54|1655.12|1653.12|1655.84|1653.84|1654.48|1652.48|0
1758125700000|2025-09-17 16:15:00|1654.88|1652.88|1654.36|1652.36|1656.11|1654.11|1654.14|1652.14|0
1758126000000|2025-09-17 16:20:00|1654.6|1652.6|1654.97|1652.97|1655.6|1653.6|1653.62|1651.62|0
1758126300000|2025-09-17 16:25:00|1654.85|1652.85|1655.2|1653.2|1655.64|1653.64|1654.28|1652.28|0
1758126600000|2025-09-17 16:30:00|1654.96|1652.96|1652.91|1650.91|1655.88|1653.88|1652.91|1650.91|0
1758126900000|2025-09-17 16:35:00|1653.04|1651.04|1649.54|1647.54|1653.42|1651.42|1649.54|1647.54|0
1758127200000|2025-09-17 16:40:00|1649.78|1647.78|1652.19|1650.19|1652.23|1650.23|1647.7|1645.7|0
1758127500000|2025-09-17 16:45:00|1651.71|1649.71|1649.56|1647.56|1651.71|1649.71|1647.97|1645.97|0
1758127800000|2025-09-17 16:50:00|1649.8|1647.8|1650.56|1648.56|1652.29|1650.29|1649.8|1647.8|0
1758128100000|2025-09-17 16:55:00|1650.8|1648.8|1649.37|1647.37|1651.6|1649.6|1648.98|1646.98|0
1758128400000|2025-09-17 17:00:00|1649.38|1647.38|1652.29|1650.29|1652.74|1650.74|1649.38|1647.38|0
1758128700000|2025-09-17 17:05:00|1652.53|1650.53|1652.79|1650.79|1653.72|1651.72|1652.29|1650.29|0
1758129000000|2025-09-17 17:10:00|1653.02|1651.02|1652.66|1650.66|1653.02|1651.02|1650.21|1648.21|0
1758129300000|2025-09-17 17:15:00|1652.42|1650.42|1652.54|1650.54|1653.2|1651.2|1651.64|1649.64|0
1758129600000|2025-09-17 17:20:00|1652.42|1650.42|1652.62|1650.62|1652.87|1650.87|1650.42|1648.42|0
1758129900000|2025-09-17 17:25:00|1652.86|1650.86|1653.44|1651.44|1653.72|1651.72|1652.01|1650.01|0
1758130200000|2025-09-17 17:30:00|1653.68|1651.68|1654.55|1652.55|1655.48|1653.48|1653.12|1651.12|0
1758130500000|2025-09-17 17:35:00|1654.32|1652.32|1657.14|1655.14|1657.21|1655.21|1654.02|1652.02|0
1758130800000|2025-09-17 17:40:00|1657.01|1655.01|1655.49|1653.49|1658.21|1656.21|1655.49|1653.49|0
1758131100000|2025-09-17 17:45:00|1655.72|1653.72|1655.22|1653.22|1656.44|1654.44|1654.51|1652.51|0
1758131400000|2025-09-17 17:50:00|1655.59|1653.59|1657.5|1655.5|1657.5|1655.5|1654.35|1652.35|0
1758131700000|2025-09-17 17:55:00|1657.02|1655.02|1660.09|1657.69|1661.56|1659.16|1656.72|1654.72|0
1758132000000|2025-09-17 18:00:00|1661.05|1658.65|1681.5|1679.1|1681.5|1679.1|1661.05|1658.65|0
1758132300000|2025-09-17 18:05:00|1681.62|1679.22|1668.36|1665.96|1682.7|1680.3|1668.36|1665.96|0
1758132600000|2025-09-17 18:10:00|1668.72|1666.32|1646.17|1643.77|1669.65|1667.25|1646.17|1643.77|0
1758132900000|2025-09-17 18:15:00|1644.97|1642.57|1652.99|1650.59|1655.35|1652.95|1639.62|1637.22|0
1758133200000|2025-09-17 18:20:00|1653.23|1650.83|1661.45|1659.05|1663.99|1661.59|1644.22|1641.82|0
1758133500000|2025-09-17 18:25:00|1661.93|1659.53|1669.63|1667.23|1669.63|1667.23|1657.27|1654.87|0
1758133800000|2025-09-17 18:30:00|1670.11|1667.71|1648.11|1645.71|1670.94|1668.54|1646.72|1644.32|0
1758134100000|2025-09-17 18:35:00|1648.59|1646.19|1636.48|1634.08|1658.39|1655.99|1636.48|1634.08|0
1758134400000|2025-09-17 18:40:00|1634.57|1632.17|1634.29|1631.89|1647.79|1645.39|1621.9|1619.5|0
1758134700000|2025-09-17 18:45:00|1635.61|1633.21|1635.08|1632.68|1641.29|1638.89|1619.87|1617.47|0
1758135000000|2025-09-17 18:50:00|1635.31|1632.91|1615.59|1612.79|1637.55|1635.15|1608.99|1606.19|0
1758135300000|2025-09-17 18:55:00|1615.35|1612.55|1642.72|1639.92|1643.92|1641.12|1614.87|1612.07|0
1758135600000|2025-09-17 19:00:00|1642.12|1639.32|1651.22|1648.42|1656.58|1653.78|1641.29|1638.49|0
1758135900000|2025-09-17 19:05:00|1653.25|1650.45|1660.4|1657.6|1666.99|1664.19|1650|1647.2|0
1758136200000|2025-09-17 19:10:00|1660.16|1657.36|1646.48|1643.68|1667.93|1665.13|1644.56|1641.76|0
1758136500000|2025-09-17 19:15:00|1647.68|1644.88|1656.46|1653.66|1664.8|1662|1647.68|1644.88|0
1758136800000|2025-09-17 19:20:00|1656.7|1653.9|1666.63|1664.23|1669.37|1666.97|1653.73|1650.93|0
1758137100000|2025-09-17 19:25:00|1667.35|1664.95|1667.68|1665.28|1673.26|1670.86|1661.64|1659.24|0
1758137400000|2025-09-17 19:30:00|1667.92|1665.52|1660.34|1657.94|1670.59|1668.19|1656.37|1653.97|0
1758137700000|2025-09-17 19:35:00|1660.81|1658.41|1659.25|1656.85|1668.29|1665.89|1659.15|1656.75|0
1758138000000|2025-09-17 19:40:00|1659.97|1657.57|1663.22|1660.82|1665.11|1662.71|1657.8|1655.4|0
1758138300000|2025-09-17 19:45:00|1662.5|1660.1|1659.82|1657.82|1662.5|1660.1|1655.43|1653.03|0
1758138600000|2025-09-17 19:50:00|1662.09|1660.09|1658.37|1656.37|1663.72|1661.72|1654.58|1652.58|0
1758138900000|2025-09-17 19:55:00|1659.09|1657.09|1659.11|1657.11|1663.76|1661.76|1651.02|1649.02|0
1758139200000|2025-09-17 20:00:00|1658.15|1656.15|1662.3|1660.3|1663.99|1661.99|1657.21|1655.21|0
1758139500000|2025-09-17 20:05:00|1662.06|1660.06|1663.59|1661.59|1665.8|1663.8|1661.32|1659.32|0
1758139800000|2025-09-17 20:10:00|1664.07|1662.07|1661.36|1659.36|1665.11|1663.11|1659.85|1657.85|0
1758140100000|2025-09-17 20:15:00|1661.12|1659.12|1659.4|1657.4|1661.67|1659.67|1656.83|1654.83|0
1758140400000|2025-09-17 20:20:00|1659.88|1657.88|1658.58|1656.58|1660.34|1658.34|1657.45|1655.45|0
1758140700000|2025-09-17 20:25:00|1658.82|1656.82|1662.34|1660.34|1662.58|1660.58|1658.58|1656.58|0
1758141000000|2025-09-17 20:30:00|1662.72|1660.72|1665.57|1663.57|1665.57|1663.57|1662.48|1660.48|0
1758141300000|2025-09-17 20:35:00|1665.81|1663.81|1663.27|1661.27|1665.81|1663.81|1662.33|1660.33|0
1758141600000|2025-09-17 20:40:00|1663.5|1661.5|1662.57|1660.57|1663.5|1661.5|1662.09|1660.09|0
1758141900000|2025-09-17 20:45:00|1662.81|1660.81|1660.31|1658.31|1662.81|1660.81|1660.31|1658.31|0
1758142200000|2025-09-17 20:50:00|1660.55|1658.55|1659.71|1657.71|1660.79|1658.79|1659.52|1657.52|0
1758142500000|2025-09-17 20:55:00|1660.11|1657.31|1662.99|1660.19|1663.7|1660.9|1659.88|1657.08|0
1758142800000|2025-09-17 21:00:00|1662.39|1659.59|1662.5|1659.7|1662.67|1659.87|1662.19|1659.39|0
1758143100000|2025-09-17 21:05:00|1662.19|1659.39|1662.41|1659.61|1662.5|1659.7|1662.1|1659.3|0
1758143400000|2025-09-17 21:10:00|1662.85|1660.05|1662.89|1660.09|1662.89|1660.09|1662.41|1659.61|0
1758143700000|2025-09-17 21:15:00|1662.58|1659.78|1661.88|1659.08|1662.89|1660.09|1661.88|1659.08|0
1758144000000|2025-09-17 21:20:00|1661.79|1658.99|1661.66|1658.86|1661.79|1658.99|1661.66|1658.86|0
1758144300000|2025-09-17 21:25:00|1661.88|1659.08|1662|1659.2|1662.1|1659.3|1661.88|1659.08|0
1758144600000|2025-09-17 21:30:00|1662.14|1659.34|1661.97|1659.17|1662.32|1659.52|1661.78|1658.98|0
1758144900000|2025-09-17 21:35:00|1662|1659.2|1662.19|1659.39|1662.19|1659.39|1661.7|1658.9|0
1758145200000|2025-09-17 21:40:00|1662.18|1659.38|1662.4|1659.6|1662.4|1659.6|1662.18|1659.38|0
1758145500000|2025-09-17 21:45:00|1662.42|1659.62|1662.4|1659.6|1662.42|1659.62|1662.36|1659.56|0
1758145800000|2025-09-17 21:50:00|1662.44|1659.64|1662.36|1659.56|1662.62|1659.82|1662.32|1659.52|0
1758146100000|2025-09-17 21:55:00|1662.32|1659.52|1662.07|1659.27|1662.32|1659.52|1662.03|1659.23|0
1758146400000|2025-09-17 22:00:00|1661.84|1659.04|1663.34|1660.54|1664.17|1661.37|1661.3|1658.5|0
1758146700000|2025-09-17 22:05:00|1663.82|1661.02|1665.61|1662.81|1665.73|1662.93|1663.58|1660.78|0
1758147000000|2025-09-17 22:10:00|1665.73|1662.93|1666.21|1663.41|1666.45|1663.65|1664.77|1661.97|0
1758147300000|2025-09-17 22:15:00|1666.45|1663.65|1666.69|1663.89|1666.93|1664.13|1666.32|1663.52|0
1758147600000|2025-09-17 22:20:00|1666.45|1663.65|1667.88|1665.08|1668.12|1665.32|1666.45|1663.65|0
1758147900000|2025-09-17 22:25:00|1668|1665.2|1669.56|1666.76|1670.04|1667.24|1668|1665.2|0
1758148200000|2025-09-17 22:30:00|1669.32|1666.52|1671|1668.2|1671|1668.2|1669.08|1666.28|0
1758148500000|2025-09-17 22:35:00|1671.23|1668.43|1672.19|1669.39|1672.19|1669.39|1670.52|1667.72|0
1758148800000|2025-09-17 22:40:00|1671.95|1669.15|1673.63|1670.83|1674.11|1671.31|1671.71|1668.91|0
1758149100000|2025-09-17 22:45:00|1673.87|1671.07|1677.22|1674.42|1677.22|1674.42|1673.15|1670.35|0
1758149400000|2025-09-17 22:50:00|1676.98|1674.18|1678.66|1675.86|1678.9|1676.1|1676.98|1674.18|0
1758149700000|2025-09-17 22:55:00|1678.77|1675.97|1677.46|1674.66|1678.9|1676.1|1677.46|1674.66|0
1758150000000|2025-09-17 23:00:00|1677.7|1674.9|1679.13|1676.33|1679.14|1676.34|1677.7|1674.9|0
1758150300000|2025-09-17 23:05:00|1679.37|1676.57|1678.89|1676.09|1679.61|1676.81|1678.42|1675.62|0
1758150600000|2025-09-17 23:10:00|1679.13|1676.33|1678.18|1675.38|1679.85|1677.05|1677.94|1675.14|0
1758150900000|2025-09-17 23:15:00|1678.41|1675.61|1678.89|1676.09|1679.61|1676.81|1678.41|1675.61|0
1758151200000|2025-09-17 23:20:00|1678.77|1675.97|1678.89|1676.09|1679.37|1676.57|1678.65|1675.85|0
1758151500000|2025-09-17 23:25:00|1679.01|1676.21|1678.89|1676.09|1679.13|1676.33|1678.65|1675.85|0
1758151800000|2025-09-17 23:30:00|1678.77|1675.97|1679.61|1676.81|1680.57|1677.77|1678.77|1675.97|0
1758152100000|2025-09-17 23:35:00|1679.49|1676.69|1678.89|1676.09|1679.85|1677.05|1678.53|1675.73|0
1758152400000|2025-09-17 23:40:00|1678.77|1675.97|1677.57|1674.77|1678.77|1675.97|1677.21|1674.41|0
1758152700000|2025-09-17 23:45:00|1677.69|1674.89|1679.61|1676.81|1679.61|1676.81|1677.69|1674.89|0
1758153000000|2025-09-17 23:50:00|1679.37|1676.57|1679.72|1676.92|1679.72|1676.92|1678.65|1675.85|0
1758153300000|2025-09-17 23:55:00|1679.85|1677.05|1679.48|1676.68|1680.09|1677.29|1679.37|1676.57|0
1758153600000|2025-09-18 00:00:00|1679.61|1676.81|1676.49|1673.69|1679.61|1676.81|1676.49|1673.69|0
1758153900000|2025-09-18 00:05:00|1676.73|1673.93|1677.21|1674.41|1677.93|1675.13|1676.49|1673.69|0
1758154200000|2025-09-18 00:10:00|1677.32|1674.52|1676.97|1674.17|1677.93|1675.13|1676.49|1673.69|0
1758154500000|2025-09-18 00:15:00|1676.73|1673.93|1676.12|1674.12|1677.91|1675.91|1676.12|1673.93|0
1758154800000|2025-09-18 00:20:00|1675.88|1673.88|1674.01|1672.01|1676.48|1674.48|1673.64|1671.64|0
1758155100000|2025-09-18 00:25:00|1674|1672|1673.71|1671.71|1674.42|1672.42|1673.19|1671.19|0
1758155400000|2025-09-18 00:30:00|1673.77|1671.77|1675.16|1673.16|1675.39|1673.39|1673.74|1671.74|0
1758155700000|2025-09-18 00:35:00|1674.92|1672.92|1674.15|1672.15|1675.41|1673.41|1674.15|1672.15|0
1758156000000|2025-09-18 00:40:00|1674.16|1672.16|1674.96|1672.96|1675.39|1673.39|1674.09|1672.09|0
1758156300000|2025-09-18 00:45:00|1674.72|1672.72|1674.05|1672.05|1675.18|1673.18|1673.7|1671.7|0
1758156600000|2025-09-18 00:50:00|1674.1|1672.1|1674.36|1672.36|1674.74|1672.74|1673.31|1671.31|0
1758156900000|2025-09-18 00:55:00|1674.12|1672.12|1673.78|1671.78|1674.82|1672.82|1673.75|1671.75|0
1758157200000|2025-09-18 01:00:00|1674.2|1672.2|1675.62|1673.62|1675.66|1673.66|1673.67|1671.67|0
1758157500000|2025-09-18 01:05:00|1675.33|1673.33|1677.65|1675.65|1678.39|1676.39|1675.2|1673.2|0
1758157800000|2025-09-18 01:10:00|1677.77|1675.77|1678.78|1676.78|1679.42|1677.42|1677.53|1675.53|0
1758158100000|2025-09-18 01:15:00|1678.58|1676.58|1676.85|1674.85|1678.58|1676.58|1676.85|1674.85|0
1758158400000|2025-09-18 01:20:00|1677.07|1675.07|1676.52|1674.52|1677.07|1675.07|1674.72|1672.72|0
1758158700000|2025-09-18 01:25:00|1676.98|1674.98|1676.77|1674.77|1677.73|1675.73|1676.53|1674.53|0
1758159000000|2025-09-18 01:30:00|1676.83|1674.83|1677.06|1675.06|1677.74|1675.74|1676.37|1674.37|0
1758159300000|2025-09-18 01:35:00|1677.43|1675.43|1678.47|1676.47|1678.47|1676.47|1676.93|1674.93|0
1758159600000|2025-09-18 01:40:00|1678.3|1676.3|1677.74|1675.74|1678.47|1676.47|1677.5|1675.5|0
1758159900000|2025-09-18 01:45:00|1677.98|1675.98|1678.69|1676.69|1678.97|1676.97|1677.7|1675.7|0
1758160200000|2025-09-18 01:50:00|1678.97|1676.97|1678.61|1676.61|1678.99|1676.99|1678.1|1676.1|0
1758160500000|2025-09-18 01:55:00|1678.44|1676.44|1678.87|1676.87|1679.68|1677.68|1678.44|1676.44|0
1758160800000|2025-09-18 02:00:00|1679.11|1677.11|1678.8|1676.8|1679.15|1677.15|1678.17|1676.17|0
1758161100000|2025-09-18 02:05:00|1678.56|1676.56|1677.85|1675.85|1678.8|1676.8|1677.78|1675.78|0
1758161400000|2025-09-18 02:10:00|1677.74|1675.74|1679.28|1677.28|1679.28|1677.28|1677.63|1675.63|0
1758161700000|2025-09-18 02:15:00|1679.52|1677.52|1681.17|1679.17|1681.31|1679.31|1679.28|1677.28|0
1758162000000|2025-09-18 02:20:00|1681.41|1679.41|1680.15|1678.15|1681.54|1679.54|1680.15|1678.15|0
1758162300000|2025-09-18 02:25:00|1680.39|1678.39|1680.95|1678.95|1681.3|1679.3|1680.15|1678.15|0
1758162600000|2025-09-18 02:30:00|1681.06|1679.06|1681.39|1679.39|1681.41|1679.41|1680.57|1678.57|0
1758162900000|2025-09-18 02:35:00|1681.63|1679.63|1682.57|1680.57|1683|1681|1681.13|1679.13|0
1758163200000|2025-09-18 02:40:00|1682.33|1680.33|1681.31|1679.31|1682.61|1680.61|1681.31|1679.31|0
1758163500000|2025-09-18 02:45:00|1681.55|1679.55|1682.76|1680.76|1682.76|1680.76|1681.43|1679.43|0
1758163800000|2025-09-18 02:50:00|1682.8|1680.8|1682.79|1680.79|1683.56|1681.56|1681.97|1679.97|0
1758164100000|2025-09-18 02:55:00|1682.67|1680.67|1683.43|1681.43|1683.74|1681.74|1682.55|1680.55|0
1758164400000|2025-09-18 03:00:00|1683.31|1681.31|1686.53|1684.53|1687.19|1685.19|1683.31|1681.31|0
1758164700000|2025-09-18 03:05:00|1686.29|1684.29|1686|1684|1686.68|1684.68|1685.89|1683.89|0
1758165000000|2025-09-18 03:10:00|1686.13|1684.13|1685.06|1683.06|1686.41|1684.41|1685.01|1683.01|0
1758165300000|2025-09-18 03:15:00|1685.3|1683.3|1685.87|1683.87|1686.26|1684.26|1684.76|1682.76|0
1758165600000|2025-09-18 03:20:00|1686.11|1684.11|1686.4|1684.4|1686.64|1684.64|1685.08|1683.08|0
1758165900000|2025-09-18 03:25:00|1686.52|1684.52|1686.5|1684.5|1687.12|1685.12|1686.04|1684.04|0
1758166200000|2025-09-18 03:30:00|1686.71|1684.71|1687.08|1685.08|1687.35|1685.35|1686.09|1684.09|0
1758166500000|2025-09-18 03:35:00|1686.84|1684.84|1685.73|1683.73|1687.32|1685.32|1685.25|1683.25|0
1758166800000|2025-09-18 03:40:00|1685.49|1683.49|1685.85|1683.85|1686.32|1684.32|1685.49|1683.49|0
1758167100000|2025-09-18 03:45:00|1685.96|1683.96|1685.4|1683.4|1685.96|1683.96|1684.86|1682.86|0
1758167400000|2025-09-18 03:50:00|1685.16|1683.16|1685.65|1683.65|1685.72|1683.72|1684.13|1682.13|0
1758167700000|2025-09-18 03:55:00|1685.41|1683.41|1686.08|1684.08|1686.33|1684.33|1685.31|1683.31|0
1758168000000|2025-09-18 04:00:00|1685.95|1683.95|1686.57|1684.57|1686.57|1684.57|1685.23|1683.23|0
1758168300000|2025-09-18 04:05:00|1686.33|1684.33|1684.78|1682.78|1686.68|1684.68|1684.77|1682.77|0
1758168600000|2025-09-18 04:10:00|1684.54|1682.54|1685.9|1683.9|1686.26|1684.26|1684.51|1682.51|0
1758168900000|2025-09-18 04:15:00|1686.01|1684.01|1686.56|1684.56|1686.56|1684.56|1685.54|1683.54|0
1758169200000|2025-09-18 04:20:00|1686.43|1684.43|1686.37|1684.37|1687.89|1685.89|1686.2|1684.2|0
1758169500000|2025-09-18 04:25:00|1686.25|1684.25|1687.17|1685.17|1687.17|1685.17|1686.25|1684.25|0
1758169800000|2025-09-18 04:30:00|1687.02|1685.02|1687.79|1685.79|1689.27|1687.27|1686.58|1684.58|0
1758170100000|2025-09-18 04:35:00|1688.03|1686.03|1686.52|1684.52|1688.26|1686.26|1686.27|1684.27|0
1758170400000|2025-09-18 04:40:00|1686.55|1684.55|1687.94|1685.94|1688.06|1686.06|1686.37|1684.37|0
1758170700000|2025-09-18 04:45:00|1687.95|1685.95|1687.53|1685.53|1688.12|1686.12|1687.44|1685.44|0
1758171000000|2025-09-18 04:50:00|1687.69|1685.69|1687.98|1685.98|1688.53|1686.53|1687.56|1685.56|0
1758171300000|2025-09-18 04:55:00|1688.06|1686.06|1688.19|1686.19|1689.21|1687.21|1688|1686|0
1758171600000|2025-09-18 05:00:00|1688.21|1686.21|1688.17|1686.17|1689.24|1687.24|1687.81|1685.81|0
1758171900000|2025-09-18 05:05:00|1688.09|1686.09|1689.02|1687.02|1689.23|1687.23|1687.57|1685.57|0
1758172200000|2025-09-18 05:10:00|1688.78|1686.78|1688.05|1686.05|1689.26|1687.26|1687.97|1685.97|0
1758172500000|2025-09-18 05:15:00|1688.15|1686.15|1686.58|1684.58|1688.55|1686.55|1686.29|1684.29|0
1758172800000|2025-09-18 05:20:00|1686.42|1684.42|1685.53|1683.53|1686.51|1684.51|1685.3|1683.3|0
1758173100000|2025-09-18 05:25:00|1685.65|1683.65|1681.97|1679.97|1685.93|1683.93|1681.49|1679.49|0
1758173400000|2025-09-18 05:30:00|1682.21|1680.21|1681.11|1679.11|1683.26|1681.26|1680.67|1678.67|0
1758173700000|2025-09-18 05:35:00|1681.48|1679.48|1681.03|1679.03|1681.74|1679.74|1680.65|1678.65|0
1758174000000|2025-09-18 05:40:00|1681.27|1679.27|1682.56|1680.56|1683.22|1681.22|1680.94|1678.94|0
1758174300000|2025-09-18 05:45:00|1682.5|1680.5|1682.05|1680.05|1682.53|1680.53|1681.18|1679.18|0
1758174600000|2025-09-18 05:50:00|1681.88|1679.88|1682.59|1680.59|1683.42|1681.42|1681.84|1679.84|0
1758174900000|2025-09-18 05:55:00|1682.11|1680.11|1681.92|1679.92|1682.78|1680.78|1681.61|1679.61|0
1758175200000|2025-09-18 06:00:00|1681.81|1679.81|1680.72|1678.72|1682.57|1680.57|1680.72|1678.72|0
1758175500000|2025-09-18 06:05:00|1680.96|1678.96|1679.06|1677.06|1680.96|1678.96|1678.43|1676.43|0
1758175800000|2025-09-18 06:10:00|1679.18|1677.18|1678.65|1676.65|1680.22|1678.22|1677.8|1675.8|0
1758176100000|2025-09-18 06:15:00|1678.89|1676.89|1679.2|1677.2|1679.35|1677.35|1677.37|1675.37|0
1758176400000|2025-09-18 06:20:00|1679.07|1677.07|1677.22|1675.22|1679.5|1677.5|1676.97|1674.97|0
1758176700000|2025-09-18 06:25:00|1677.46|1675.46|1677.98|1675.98|1678.06|1676.06|1676.92|1674.92|0
1758177000000|2025-09-18 06:30:00|1677.74|1675.74|1680.52|1678.52|1680.52|1678.52|1675.58|1673.58|0
1758177300000|2025-09-18 06:35:00|1680.76|1678.76|1681.7|1679.7|1682.14|1680.14|1679.76|1677.76|0
1758177600000|2025-09-18 06:40:00|1681.6|1679.6|1683.2|1681.2|1683.35|1681.35|1681.3|1679.3|0
1758177900000|2025-09-18 06:45:00|1682.97|1680.97|1682.69|1680.69|1684.95|1682.95|1682.69|1680.69|0
1758178200000|2025-09-18 06:50:00|1682.21|1680.21|1683.83|1681.83|1684.05|1682.05|1682.09|1680.09|0
1758178500000|2025-09-18 06:55:00|1684.01|1682.01|1685.1|1683.1|1685.44|1683.44|1684.01|1682.01|0
1758178800000|2025-09-18 07:00:00|1684.62|1682.62|1686.45|1684.45|1686.58|1684.58|1684.41|1682.41|0
1758179100000|2025-09-18 07:05:00|1686.58|1684.58|1686.06|1684.06|1687.73|1685.73|1685.53|1683.53|0
1758179400000|2025-09-18 07:10:00|1685.82|1683.82|1687.46|1685.46|1687.82|1685.82|1685.58|1683.58|0
1758179700000|2025-09-18 07:15:00|1687.22|1685.22|1690.8|1688.8|1691.35|1689.35|1686.74|1684.74|0
1758180000000|2025-09-18 07:20:00|1690.91|1688.91|1685.87|1683.87|1690.91|1688.91|1685.05|1683.05|0
1758180300000|2025-09-18 07:25:00|1685.63|1683.63|1686.28|1684.28|1686.86|1684.86|1683.97|1681.97|0
1758180600000|2025-09-18 07:30:00|1686.04|1684.04|1687.15|1685.15|1688.37|1686.37|1685.8|1683.8|0
1758180900000|2025-09-18 07:35:00|1687.39|1685.39|1686.7|1684.7|1687.43|1685.43|1686.04|1684.04|0
1758181200000|2025-09-18 07:40:00|1686.81|1684.81|1688.37|1686.37|1689.19|1687.19|1686.7|1684.7|0
1758181500000|2025-09-18 07:45:00|1688.49|1686.49|1692.09|1690.09|1693.07|1691.07|1688.49|1686.49|0
1758181800000|2025-09-18 07:50:00|1692.33|1690.33|1694.55|1692.55|1695|1693|1692.31|1690.31|0
1758182100000|2025-09-18 07:55:00|1694.31|1692.31|1694.7|1692.7|1696.09|1694.09|1694.31|1692.31|0
1758182400000|2025-09-18 08:00:00|1694.82|1692.82|1698.68|1696.68|1698.68|1696.68|1693.65|1691.65|0
1758182700000|2025-09-18 08:05:00|1698.61|1696.61|1696.57|1694.57|1698.85|1696.85|1696.05|1694.05|0
1758183000000|2025-09-18 08:10:00|1696.81|1694.81|1699.24|1697.24|1700.56|1698.56|1696.3|1694.3|0
1758183300000|2025-09-18 08:15:00|1699.36|1697.36|1700.16|1698.16|1700.71|1698.71|1698.8|1696.8|0
1758183600000|2025-09-18 08:20:00|1699.92|1697.92|1700.91|1698.91|1700.91|1698.91|1698.76|1696.76|0
1758183900000|2025-09-18 08:25:00|1700.67|1698.67|1702.09|1700.09|1702.41|1700.41|1700.43|1698.43|0
1758184200000|2025-09-18 08:30:00|1701.85|1699.85|1703.4|1701.4|1703.47|1701.47|1701.85|1699.85|0
1758184500000|2025-09-18 08:35:00|1703.64|1701.64|1704.86|1702.86|1705.28|1703.28|1702.72|1700.72|0
1758184800000|2025-09-18 08:40:00|1705.1|1703.1|1704.34|1702.34|1705.12|1703.12|1703.65|1701.65|0
1758185100000|2025-09-18 08:45:00|1704.58|1702.58|1709.51|1707.51|1709.51|1707.51|1704.16|1702.16|0
1758185400000|2025-09-18 08:50:00|1709.75|1707.75|1711.67|1709.67|1712.07|1710.07|1709.75|1707.75|0
1758185700000|2025-09-18 08:55:00|1711.91|1709.91|1712.74|1710.74|1713.87|1711.87|1710.56|1708.56|0
1758186000000|2025-09-18 09:00:00|1712.98|1710.98|1711.97|1709.97|1713.45|1711.45|1710.96|1708.96|0
1758186300000|2025-09-18 09:05:00|1712.21|1710.21|1713.35|1711.35|1713.51|1711.51|1711.44|1709.44|0
1758186600000|2025-09-18 09:10:00|1713.11|1711.11|1709.32|1707.32|1714.36|1712.36|1709.32|1707.32|0
1758186900000|2025-09-18 09:15:00|1709.56|1707.56|1711.09|1709.09|1711.74|1709.74|1709.56|1707.56|0
1758187200000|2025-09-18 09:20:00|1710.96|1708.96|1710.13|1708.13|1711.41|1709.41|1709.71|1707.71|0
1758187500000|2025-09-18 09:25:00|1709.89|1707.89|1711.12|1709.12|1711.21|1709.21|1709.2|1707.2|0
1758187800000|2025-09-18 09:30:00|1710.88|1708.88|1712.26|1710.26|1712.33|1710.33|1710.88|1708.88|0
1758188100000|2025-09-18 09:35:00|1712.5|1710.5|1713.85|1711.85|1714.4|1712.4|1712.2|1710.2|0
1758188400000|2025-09-18 09:40:00|1714.09|1712.09|1711.77|1709.77|1714.09|1712.09|1711.39|1709.39|0
1758188700000|2025-09-18 09:45:00|1712.01|1710.01|1711.75|1709.75|1712.47|1710.47|1710.49|1708.49|0
1758189000000|2025-09-18 09:50:00|1711.86|1709.86|1711.29|1709.29|1714.23|1712.23|1711.29|1709.29|0
1758189300000|2025-09-18 09:55:00|1711.16|1709.16|1709.85|1707.85|1711.47|1709.47|1709.68|1707.68|0
1758189600000|2025-09-18 10:00:00|1709.88|1707.88|1710.47|1708.47|1710.73|1708.73|1709.26|1707.26|0
1758189900000|2025-09-18 10:05:00|1711.1|1709.1|1712.35|1710.35|1712.88|1710.88|1710.9|1708.9|0
1758190200000|2025-09-18 10:10:00|1712.42|1710.42|1711.91|1709.91|1712.75|1710.75|1711.9|1709.9|0
1758190500000|2025-09-18 10:15:00|1711.67|1709.67|1711.1|1709.1|1712.2|1710.2|1710.94|1708.94|0
1758190800000|2025-09-18 10:20:00|1711.2|1709.2|1709.82|1707.82|1711.44|1709.44|1709.49|1707.49|0
1758191100000|2025-09-18 10:25:00|1709.58|1707.58|1707.93|1705.93|1709.82|1707.82|1707.44|1705.44|0
1758191400000|2025-09-18 10:30:00|1707.69|1705.69|1706.43|1704.43|1708.1|1706.1|1705.77|1703.77|0
1758191700000|2025-09-18 10:35:00|1706.55|1704.55|1706.21|1704.21|1706.86|1704.86|1705.35|1703.35|0
1758192000000|2025-09-18 10:40:00|1706.32|1704.32|1705.6|1703.6|1706.82|1704.82|1705.6|1703.6|0
1758192300000|2025-09-18 10:45:00|1705.47|1703.47|1703.74|1701.74|1706.23|1704.23|1703.74|1701.74|0
1758192600000|2025-09-18 10:50:00|1703.98|1701.98|1703.58|1701.58|1704.29|1702.29|1702.98|1700.98|0
1758192900000|2025-09-18 10:55:00|1703.34|1701.34|1705.76|1703.76|1705.76|1703.76|1702.97|1700.97|0
1758193200000|2025-09-18 11:00:00|1705.52|1703.52|1707.49|1705.49|1710.34|1708.34|1703.54|1701.54|0
1758193500000|2025-09-18 11:05:00|1708.21|1706.21|1709.64|1707.64|1710.05|1708.05|1706.92|1704.92|0
1758193800000|2025-09-18 11:10:00|1709.75|1707.75|1710.14|1708.14|1711.73|1709.73|1709.16|1707.16|0
1758194100000|2025-09-18 11:15:00|1710.38|1708.38|1709.37|1707.37|1710.86|1708.86|1708.56|1706.56|0
1758194400000|2025-09-18 11:20:00|1709.13|1707.13|1709.89|1707.89|1711.95|1709.95|1709.13|1707.13|0
1758194700000|2025-09-18 11:25:00|1710.13|1708.13|1709.12|1707.12|1710.37|1708.37|1707.75|1705.75|0
1758195000000|2025-09-18 11:30:00|1708.88|1706.88|1707.93|1705.93|1710.04|1708.04|1707.42|1705.42|0
1758195300000|2025-09-18 11:35:00|1708.17|1706.17|1706.86|1704.86|1708.17|1706.17|1706.18|1704.18|0
1758195600000|2025-09-18 11:40:00|1706.62|1704.62|1703.11|1701.11|1706.85|1704.85|1702.22|1700.22|0
1758195900000|2025-09-18 11:45:00|1702.99|1700.99|1702.76|1700.76|1704.02|1702.02|1702.02|1700.02|0
1758196200000|2025-09-18 11:50:00|1703|1701|1703.39|1701.39|1704.08|1702.08|1701.98|1699.98|0
1758196500000|2025-09-18 11:55:00|1703.51|1701.51|1704.77|1702.77|1704.77|1702.77|1703.17|1701.17|0
1758196800000|2025-09-18 12:00:00|1704.3|1702.3|1705.25|1703.25|1705.31|1703.31|1704.05|1702.05|0
1758197100000|2025-09-18 12:05:00|1704.99|1702.99|1702.85|1700.85|1706|1704|1702.3|1700.3|0
1758197400000|2025-09-18 12:10:00|1702.13|1700.13|1702.23|1700.23|1702.85|1700.85|1700.44|1698.44|0
1758197700000|2025-09-18 12:15:00|1702.47|1700.47|1702.83|1700.83|1703.65|1701.65|1701.12|1699.12|0
1758198000000|2025-09-18 12:20:00|1703.07|1701.07|1704.74|1702.74|1705.96|1703.96|1702.35|1700.35|0
1758198300000|2025-09-18 12:25:00|1704.98|1702.98|1705.34|1703.34|1707.46|1705.46|1704.85|1702.85|0
1758198600000|2025-09-18 12:30:00|1704.86|1702.86|1700.2|1698.2|1708.01|1706.01|1699.61|1697.61|0
1758198900000|2025-09-18 12:35:00|1700.44|1698.44|1700.12|1698.12|1702.39|1700.39|1699.66|1697.66|0
1758199200000|2025-09-18 12:40:00|1699.88|1697.88|1699.32|1697.32|1700.37|1698.37|1698.6|1696.6|0
1758199500000|2025-09-18 12:45:00|1699.56|1697.56|1699.05|1697.05|1699.8|1697.8|1698.17|1696.17|0
1758199800000|2025-09-18 12:50:00|1698.81|1696.81|1693.57|1691.57|1698.81|1696.81|1693.35|1691.35|0
1758200100000|2025-09-18 12:55:00|1693.33|1691.33|1688.81|1686.81|1695.09|1693.09|1688.81|1686.81|0
1758200400000|2025-09-18 13:00:00|1688.57|1686.57|1683.32|1681.32|1689.53|1687.53|1681.69|1679.69|0
1758200700000|2025-09-18 13:05:00|1683.8|1681.8|1684.88|1682.88|1685.07|1683.07|1678.83|1676.83|0
1758201000000|2025-09-18 13:10:00|1684.64|1682.64|1683.87|1681.87|1685.76|1683.76|1682.33|1680.33|0
1758201300000|2025-09-18 13:15:00|1684.11|1682.11|1682.76|1680.76|1687.79|1685.79|1682.52|1680.52|0
1758201600000|2025-09-18 13:20:00|1682.81|1680.81|1684.08|1682.08|1685.2|1683.2|1681.25|1679.25|0
1758201900000|2025-09-18 13:25:00|1683.94|1681.94|1681.79|1679.79|1685.86|1683.86|1681.31|1679.31|0
1758202200000|2025-09-18 13:30:00|1680.21|1678.21|1682.17|1680.17|1686.2|1684.2|1677.51|1675.51|0
1758202500000|2025-09-18 13:35:00|1682.89|1680.89|1681.22|1679.22|1688.15|1686.15|1681.22|1679.22|0
1758202800000|2025-09-18 13:40:00|1680.98|1678.98|1672.94|1670.94|1682.27|1680.27|1672.46|1670.46|0
1758203100000|2025-09-18 13:45:00|1672.46|1670.46|1678|1676|1678|1676|1665.81|1663.81|0
1758203400000|2025-09-18 13:50:00|1678.48|1676.48|1677.15|1675.15|1686.56|1684.56|1677.07|1675.07|0
1758203700000|2025-09-18 13:55:00|1677.39|1675.39|1684.01|1682.01|1684.57|1682.57|1673.5|1671.5|0
1758204000000|2025-09-18 14:00:00|1684.24|1682.24|1691.25|1689.25|1691.6|1689.6|1684.24|1682.24|0
1758204300000|2025-09-18 14:05:00|1691.49|1689.49|1697.72|1695.72|1698.13|1696.13|1691.49|1689.49|0
1758204600000|2025-09-18 14:10:00|1697.96|1695.96|1699.15|1697.15|1701.18|1699.18|1697.96|1695.96|0
1758204900000|2025-09-18 14:15:00|1699.39|1697.39|1704.46|1702.46|1704.66|1702.66|1699.24|1697.24|0
1758205200000|2025-09-18 14:20:00|1704.94|1702.94|1703.9|1701.9|1705.57|1703.57|1700|1698|0
1758205500000|2025-09-18 14:25:00|1704.14|1702.14|1707.94|1705.94|1708.4|1706.4|1704.14|1702.14|0
1758205800000|2025-09-18 14:30:00|1708.18|1706.18|1707.65|1705.65|1712.44|1710.44|1707.65|1705.65|0
1758206100000|2025-09-18 14:35:00|1707.89|1705.89|1702.91|1700.91|1708.11|1706.11|1701.25|1699.25|0
1758206400000|2025-09-18 14:40:00|1703.15|1701.15|1699.26|1697.26|1704.34|1702.34|1699.21|1697.21|0
1758206700000|2025-09-18 14:45:00|1699.5|1697.5|1699.95|1697.95|1701.11|1699.11|1696.71|1694.71|0
1758207000000|2025-09-18 14:50:00|1699.71|1697.71|1692.68|1690.68|1699.87|1697.87|1692.44|1690.44|0
1758207300000|2025-09-18 14:55:00|1693.16|1691.16|1691.16|1689.16|1695.2|1693.2|1690.76|1688.76|0
1758207600000|2025-09-18 15:00:00|1691.64|1689.64|1693.22|1691.22|1696.07|1694.07|1691.3|1689.3|0
1758207900000|2025-09-18 15:05:00|1693.46|1691.46|1692.23|1690.23|1694.95|1692.95|1688.86|1686.86|0
1758208200000|2025-09-18 15:10:00|1692.71|1690.71|1692.01|1690.01|1694.7|1692.7|1690.3|1688.3|0
1758208500000|2025-09-18 15:15:00|1692.49|1690.49|1700.57|1698.57|1700.7|1698.7|1691.49|1689.49|0
1758208800000|2025-09-18 15:20:00|1701.29|1699.29|1698.29|1696.29|1703.54|1701.54|1697.38|1695.38|0
1758209100000|2025-09-18 15:25:00|1698.53|1696.53|1696.87|1694.87|1701|1699|1695.92|1693.92|0
1758209400000|2025-09-18 15:30:00|1697.11|1695.11|1700.56|1698.56|1703.1|1701.1|1697.11|1695.11|0
1758209700000|2025-09-18 15:35:00|1700.32|1698.32|1700.35|1698.35|1701.2|1699.2|1699.37|1697.37|0
1758210000000|2025-09-18 15:40:00|1700.59|1698.59|1697.73|1695.73|1701.52|1699.52|1696.91|1694.91|0
1758210300000|2025-09-18 15:45:00|1697.97|1695.97|1696.15|1694.15|1698.21|1696.21|1695.48|1693.48|0
1758210600000|2025-09-18 15:50:00|1695.68|1693.68|1690.4|1688.4|1696.55|1694.55|1685.55|1683.55|0
1758210900000|2025-09-18 15:55:00|1690.16|1688.16|1690.05|1688.05|1691.64|1689.64|1685.81|1683.81|0
1758211200000|2025-09-18 16:00:00|1689.58|1687.58|1693.28|1691.28|1693.58|1691.58|1689.35|1687.35|0
1758211500000|2025-09-18 16:05:00|1693.04|1691.04|1689.12|1687.12|1693.83|1691.83|1688.06|1686.06|0
1758211800000|2025-09-18 16:10:00|1688.88|1686.88|1694.43|1692.43|1695.06|1693.06|1687.48|1685.48|0
1758212100000|2025-09-18 16:15:00|1694.19|1692.19|1694.99|1692.99|1697.51|1695.51|1693.95|1691.95|0
1758212400000|2025-09-18 16:20:00|1694.51|1692.51|1696.61|1694.61|1697.97|1695.97|1694.35|1692.35|0
1758212700000|2025-09-18 16:25:00|1696.73|1694.73|1698.66|1696.66|1699.4|1697.4|1696.11|1694.11|0
1758213000000|2025-09-18 16:30:00|1698.9|1696.9|1701.02|1699.02|1701.67|1699.67|1698.02|1696.02|0
1758213300000|2025-09-18 16:35:00|1700.78|1698.78|1701.95|1699.95|1702.52|1700.52|1700.46|1698.46|0
1758213600000|2025-09-18 16:40:00|1702.06|1700.06|1703.25|1701.25|1703.78|1701.78|1701.36|1699.36|0
1758213900000|2025-09-18 16:45:00|1703.49|1701.49|1704.04|1702.04|1704.97|1702.97|1702.06|1700.06|0
1758214200000|2025-09-18 16:50:00|1704.28|1702.28|1703.51|1701.51|1704.49|1702.49|1702.77|1700.77|0
1758214500000|2025-09-18 16:55:00|1703.27|1701.27|1704.22|1702.22|1704.58|1702.58|1701.67|1699.67|0
1758214800000|2025-09-18 17:00:00|1703.98|1701.98|1702.32|1700.32|1705.28|1703.28|1702.2|1700.2|0
1758215100000|2025-09-18 17:05:00|1702.56|1700.56|1703.07|1701.07|1703.96|1701.96|1701.4|1699.4|0
1758215400000|2025-09-18 17:10:00|1702.59|1700.59|1701.8|1699.8|1703.38|1701.38|1701.39|1699.39|0
1758215700000|2025-09-18 17:15:00|1702.04|1700.04|1701.05|1699.05|1703.12|1701.12|1701.01|1699.01|0
1758216000000|2025-09-18 17:20:00|1701.29|1699.29|1698.72|1696.72|1701.96|1699.96|1698.72|1696.72|0
1758216300000|2025-09-18 17:25:00|1698.95|1696.95|1697.08|1695.08|1699.49|1697.49|1696.31|1694.31|0
1758216600000|2025-09-18 17:30:00|1696.84|1694.84|1695.3|1693.3|1698.62|1696.62|1695.3|1693.3|0
1758216900000|2025-09-18 17:35:00|1695.06|1693.06|1694.42|1692.42|1695.3|1693.3|1690.56|1688.56|0
1758217200000|2025-09-18 17:40:00|1694.68|1692.68|1693.18|1691.18|1694.92|1692.92|1690.81|1688.81|0
1758217500000|2025-09-18 17:45:00|1692.94|1690.94|1692.11|1690.11|1694.18|1692.18|1691.12|1689.12|0
1758217800000|2025-09-18 17:50:00|1692.22|1690.22|1694.93|1692.93|1695.42|1693.42|1690.9|1688.9|0
1758218100000|2025-09-18 17:55:00|1694.69|1692.69|1692.08|1690.08|1695.16|1693.16|1689.42|1687.42|0
1758218400000|2025-09-18 18:00:00|1691.84|1689.84|1694.32|1692.32|1694.36|1692.36|1690.8|1688.8|0
1758218700000|2025-09-18 18:05:00|1694.08|1692.08|1694.69|1692.69|1696.74|1694.74|1693.84|1691.84|0
1758219000000|2025-09-18 18:10:00|1693.73|1691.73|1691.93|1689.93|1694.64|1692.64|1690.25|1688.25|0
1758219300000|2025-09-18 18:15:00|1692.17|1690.17|1691.55|1689.55|1694.49|1692.49|1690.97|1688.97|0
1758219600000|2025-09-18 18:20:00|1691.31|1689.31|1691.73|1689.73|1693.2|1691.2|1691.31|1689.31|0
1758219900000|2025-09-18 18:25:00|1691.97|1689.97|1691.7|1689.7|1694.04|1692.04|1691.67|1689.67|0
1758220200000|2025-09-18 18:30:00|1691.94|1689.94|1694.38|1692.38|1694.86|1692.86|1691.94|1689.94|0
1758220500000|2025-09-18 18:35:00|1694.62|1692.62|1692.46|1690.46|1694.96|1692.96|1691.88|1689.88|0
1758220800000|2025-09-18 18:40:00|1692.7|1690.7|1688.02|1686.02|1693.53|1691.53|1687.26|1685.26|0
1758221100000|2025-09-18 18:45:00|1687.78|1685.78|1693.97|1691.97|1695.34|1693.34|1687.59|1685.59|0
1758221400000|2025-09-18 18:50:00|1694.69|1692.69|1697.39|1695.39|1697.94|1695.94|1694.19|1692.19|0
1758221700000|2025-09-18 18:55:00|1697.63|1695.63|1696.81|1694.81|1699.2|1697.2|1696.79|1694.79|0
1758222000000|2025-09-18 19:00:00|1697.05|1695.05|1697.35|1695.35|1698.37|1696.37|1696.26|1694.26|0
1758222300000|2025-09-18 19:05:00|1697.59|1695.59|1698|1696|1698.87|1696.87|1696.48|1694.48|0
1758222600000|2025-09-18 19:10:00|1698.24|1696.24|1695.37|1693.37|1698.75|1696.75|1695.37|1693.37|0
1758222900000|2025-09-18 19:15:00|1695.61|1693.61|1695.75|1693.75|1696.57|1694.57|1693.98|1691.98|0
1758223200000|2025-09-18 19:20:00|1695.99|1693.99|1693.34|1691.34|1695.99|1693.99|1692.51|1690.51|0
1758223500000|2025-09-18 19:25:00|1692.87|1690.87|1691.83|1689.83|1694.06|1692.06|1691.36|1689.36|0
1758223800000|2025-09-18 19:30:00|1691.6|1689.6|1689.5|1687.5|1693.93|1691.93|1689.27|1687.27|0
1758224100000|2025-09-18 19:35:00|1689.74|1687.74|1689.16|1687.16|1691.68|1689.68|1687.29|1685.29|0
1758224400000|2025-09-18 19:40:00|1689.4|1687.4|1688.94|1686.94|1691.2|1689.2|1687.01|1685.01|0
1758224700000|2025-09-18 19:45:00|1688.46|1686.46|1687.02|1685.02|1689.86|1687.86|1684.73|1682.73|0
1758225000000|2025-09-18 19:50:00|1686.78|1684.78|1694.83|1692.83|1694.99|1692.99|1686.52|1684.52|0
1758225300000|2025-09-18 19:55:00|1693.63|1691.63|1688.31|1686.31|1694.73|1692.73|1688.07|1686.07|0
1758225600000|2025-09-18 20:00:00|1688.79|1686.79|1690.75|1688.75|1691.04|1689.04|1687.75|1685.75|0
1758225900000|2025-09-18 20:05:00|1690.99|1688.99|1692.6|1690.6|1692.97|1690.97|1690.72|1688.72|0
1758226200000|2025-09-18 20:10:00|1692.36|1690.36|1689.81|1687.81|1692.36|1690.36|1689.47|1687.47|0
1758226500000|2025-09-18 20:15:00|1688.85|1686.85|1690.67|1688.67|1690.67|1688.67|1687.76|1685.76|0
1758226800000|2025-09-18 20:20:00|1690.19|1688.19|1693.33|1691.33|1693.85|1691.85|1690.19|1688.19|0
1758227100000|2025-09-18 20:25:00|1693.09|1691.09|1693.94|1691.94|1693.94|1691.94|1692.8|1690.8|0
1758227400000|2025-09-18 20:30:00|1693.78|1691.78|1694.17|1692.17|1694.77|1692.77|1693.45|1691.45|0
1758227700000|2025-09-18 20:35:00|1693.93|1691.93|1694.16|1692.16|1694.7|1692.7|1693.92|1691.92|0
1758228000000|2025-09-18 20:40:00|1694.4|1692.4|1694.64|1692.64|1694.94|1692.94|1694.13|1692.13|0
1758228300000|2025-09-18 20:45:00|1694.46|1692.46|1695.12|1693.12|1695.79|1693.79|1694.22|1692.22|0
1758228600000|2025-09-18 20:50:00|1695.42|1693.42|1695.11|1693.11|1695.66|1693.66|1694.84|1692.84|0
1758228900000|2025-09-18 20:55:00|1695.51|1692.71|1695.35|1692.55|1696.23|1693.43|1695.03|1692.23|0
1758229200000|2025-09-18 21:00:00|1695.36|1692.56|1695.45|1692.65|1695.5|1692.7|1695.28|1692.48|0
1758229500000|2025-09-18 21:05:00|1695.53|1692.73|1695.45|1692.65|1695.53|1692.73|1695.41|1692.61|0
1758229800000|2025-09-18 21:10:00|1695.41|1692.61|1695.31|1692.51|1695.45|1692.65|1695.27|1692.47|0
1758230100000|2025-09-18 21:15:00|1695.45|1692.65|1695.41|1692.61|1695.58|1692.78|1695.19|1692.39|0
1758230400000|2025-09-18 21:20:00|1695.49|1692.69|1695.49|1692.69|1695.49|1692.69|1695.49|1692.69|0
1758230700000|2025-09-18 21:25:00|1695.45|1692.65|1695.19|1692.39|1695.49|1692.69|1695.19|1692.39|0
1758231000000|2025-09-18 21:30:00|1695.22|1692.42|1695.44|1692.64|1695.67|1692.87|1695.22|1692.42|0
1758231600000|2025-09-18 21:40:00|1695.66|1692.86|1695.62|1692.82|1695.66|1692.86|1695.62|1692.82|0
1758231900000|2025-09-18 21:45:00|1695.59|1692.79|1695.7|1692.9|1695.7|1692.9|1695.59|1692.79|0
1758232200000|2025-09-18 21:50:00|1695.65|1692.85|1695.65|1692.85|1696.02|1693.22|1695.57|1692.77|0
1758232500000|2025-09-18 21:55:00|1695.67|1692.87|1696.06|1693.26|1696.1|1693.3|1695.58|1692.78|0
1758232800000|2025-09-18 22:00:00|1695.98|1693.18|1698.85|1696.05|1698.98|1696.18|1695.58|1692.78|0
1758233100000|2025-09-18 22:05:00|1698.61|1695.81|1700.17|1697.37|1700.17|1697.37|1698.5|1695.7|0
1758233400000|2025-09-18 22:10:00|1700.05|1697.25|1700.65|1697.85|1700.65|1697.85|1699.45|1696.65|0
1758233700000|2025-09-18 22:15:00|1700.41|1697.61|1699.93|1697.13|1701.13|1698.33|1699.93|1697.13|0
1758234000000|2025-09-18 22:20:00|1699.69|1696.89|1700.41|1697.61|1700.41|1697.61|1699.21|1696.41|0
1758234300000|2025-09-18 22:25:00|1700.53|1697.73|1700.65|1697.85|1700.89|1698.09|1700.17|1697.37|0
1758234600000|2025-09-18 22:30:00|1700.89|1698.09|1698.97|1696.17|1700.89|1698.09|1698.97|1696.17|0
1758234900000|2025-09-18 22:35:00|1698.49|1695.69|1696.1|1693.3|1698.73|1695.93|1696.1|1693.3|0
1758235200000|2025-09-18 22:40:00|1695.73|1692.93|1694.9|1692.1|1695.86|1693.06|1694.42|1691.62|0
1758235500000|2025-09-18 22:45:00|1695.38|1692.58|1696.57|1693.77|1696.81|1694.01|1695.38|1692.58|0
1758235800000|2025-09-18 22:50:00|1696.45|1693.65|1698.49|1695.69|1698.49|1695.69|1696.33|1693.53|0
1758236100000|2025-09-18 22:55:00|1698.61|1695.81|1699.93|1697.13|1700.41|1697.61|1698.61|1695.81|0
1758236400000|2025-09-18 23:00:00|1699.69|1696.89|1699.56|1696.76|1700.65|1697.85|1698.97|1696.17|0
1758236700000|2025-09-18 23:05:00|1699.69|1696.89|1699.45|1696.65|1700.28|1697.48|1699.21|1696.41|0
1758237000000|2025-09-18 23:10:00|1699.69|1696.89|1699.45|1696.65|1701.12|1698.32|1699.45|1696.65|0
1758237300000|2025-09-18 23:15:00|1699.56|1696.76|1699.92|1697.12|1700.16|1697.36|1699.21|1696.41|0
1758237600000|2025-09-18 23:20:00|1699.8|1697|1700.16|1697.36|1700.64|1697.84|1699.8|1697|0
1758237900000|2025-09-18 23:25:00|1699.92|1697.12|1699.68|1696.88|1700.16|1697.36|1699.44|1696.64|0
1758238200000|2025-09-18 23:30:00|1699.92|1697.12|1700.64|1697.84|1700.88|1698.08|1699.8|1697|0
1758238500000|2025-09-18 23:35:00|1700.88|1698.08|1701.6|1698.8|1701.84|1699.04|1700.88|1698.08|0
1758238800000|2025-09-18 23:40:00|1701.36|1698.56|1700.88|1698.08|1701.47|1698.67|1700.88|1698.08|0
1758239100000|2025-09-18 23:45:00|1700.64|1697.84|1700.64|1697.84|1701.47|1698.67|1700.16|1697.36|0
1758239400000|2025-09-18 23:50:00|1700.4|1697.6|1700.4|1697.6|1700.88|1698.08|1700.16|1697.36|0
1758239700000|2025-09-18 23:55:00|1700.64|1697.84|1699.44|1696.64|1701.12|1698.32|1699.44|1696.64|0
1758240000000|2025-09-19 00:00:00|1699.68|1696.88|1700.88|1698.08|1701.84|1699.04|1699.68|1696.88|0
1758240300000|2025-09-19 00:05:00|1700.99|1698.19|1700.64|1697.84|1701.6|1698.8|1700.16|1697.36|0
1758240600000|2025-09-19 00:10:00|1700.75|1697.95|1697.04|1694.24|1700.75|1697.95|1697.04|1694.24|0
1758240900000|2025-09-19 00:15:00|1697.28|1694.48|1696.14|1694.14|1697.81|1695.81|1695.9|1693.9|0
1758241200000|2025-09-19 00:20:00|1695.9|1693.9|1692.66|1690.66|1695.9|1693.9|1691.85|1689.85|0
1758241500000|2025-09-19 00:25:00|1692.9|1690.9|1692.68|1690.68|1693.42|1691.42|1691.32|1689.32|0
1758241800000|2025-09-19 00:30:00|1692.92|1690.92|1692.65|1690.65|1693.59|1691.59|1692.36|1690.36|0
1758242100000|2025-09-19 00:35:00|1692.57|1690.57|1693.38|1691.38|1693.78|1691.78|1692.2|1690.2|0
1758242400000|2025-09-19 00:40:00|1693.14|1691.14|1691.13|1689.13|1693.41|1691.41|1690.06|1688.06|0
1758242700000|2025-09-19 00:45:00|1690.89|1688.89|1691.83|1689.83|1693.54|1691.54|1690.89|1688.89|0
1758243000000|2025-09-19 00:50:00|1691.95|1689.95|1691.84|1689.84|1692.57|1690.57|1690.8|1688.8|0
1758243300000|2025-09-19 00:55:00|1691.72|1689.72|1693.49|1691.49|1694.03|1692.03|1691.48|1689.48|0
1758243600000|2025-09-19 01:00:00|1693.12|1691.12|1692.66|1690.66|1693.85|1691.85|1692.24|1690.24|0
1758243900000|2025-09-19 01:05:00|1692.5|1690.5|1692.55|1690.55|1693.76|1691.76|1692.2|1690.2|0
1758244200000|2025-09-19 01:10:00|1692.47|1690.47|1694.03|1692.03|1694.03|1692.03|1691.66|1689.66|0
1758244500000|2025-09-19 01:15:00|1693.41|1691.41|1694.32|1692.32|1694.32|1692.32|1692.53|1690.53|0
1758244800000|2025-09-19 01:20:00|1694.08|1692.08|1692.63|1690.63|1694.44|1692.44|1692.63|1690.63|0
1758245100000|2025-09-19 01:25:00|1692.87|1690.87|1693.96|1691.96|1694.17|1692.17|1692.68|1690.68|0
1758245400000|2025-09-19 01:30:00|1694.2|1692.2|1694.88|1692.88|1695.79|1693.79|1694.14|1692.14|0
1758245700000|2025-09-19 01:35:00|1694.64|1692.64|1695.69|1693.69|1696.59|1694.59|1694.54|1692.54|0
1758246000000|2025-09-19 01:40:00|1695.45|1693.45|1696.19|1694.19|1696.56|1694.56|1695.06|1693.06|0
1758246300000|2025-09-19 01:45:00|1696.43|1694.43|1695.4|1693.4|1696.92|1694.92|1694.39|1692.39|0
1758246600000|2025-09-19 01:50:00|1694.66|1692.66|1695.41|1693.41|1695.41|1693.41|1693.93|1691.93|0
1758246900000|2025-09-19 01:55:00|1695.28|1693.28|1696.29|1694.29|1696.78|1694.78|1695.28|1693.28|0
1758247200000|2025-09-19 02:00:00|1696.17|1694.17|1695.48|1693.48|1696.51|1694.51|1694.93|1692.93|0
1758247500000|2025-09-19 02:05:00|1695.24|1693.24|1694.12|1692.12|1695.24|1693.24|1693.85|1691.85|0
1758247800000|2025-09-19 02:10:00|1694.36|1692.36|1692.35|1690.35|1694.55|1692.55|1692.16|1690.16|0
1758248100000|2025-09-19 02:15:00|1692.22|1690.22|1693.03|1691.03|1693.62|1691.62|1692.11|1690.11|0
1758248400000|2025-09-19 02:20:00|1692.59|1690.59|1692.53|1690.53|1692.85|1690.85|1691.99|1689.99|0
1758248700000|2025-09-19 02:25:00|1692.25|1690.25|1690.81|1688.81|1692.58|1690.58|1690.63|1688.63|0
1758249000000|2025-09-19 02:30:00|1690.51|1688.51|1690.92|1688.92|1691.29|1689.29|1690.48|1688.48|0
1758249300000|2025-09-19 02:35:00|1691.16|1689.16|1693.58|1691.58|1694.16|1692.16|1691.08|1689.08|0
1758249600000|2025-09-19 02:40:00|1693.69|1691.69|1692.6|1690.6|1693.85|1691.85|1692.33|1690.33|0
1758249900000|2025-09-19 02:45:00|1692.36|1690.36|1692.97|1690.97|1693.25|1691.25|1691.85|1689.85|0
1758250200000|2025-09-19 02:50:00|1693.21|1691.21|1692.93|1690.93|1693.21|1691.21|1692.39|1690.39|0
1758250500000|2025-09-19 02:55:00|1693.17|1691.17|1692.43|1690.43|1693.3|1691.3|1692.43|1690.43|0
1758250800000|2025-09-19 03:00:00|1692.67|1690.67|1693.43|1691.43|1693.43|1691.43|1692.22|1690.22|0
1758251100000|2025-09-19 03:05:00|1693.12|1691.12|1694.75|1692.75|1694.9|1692.9|1693.02|1691.02|0
1758251400000|2025-09-19 03:10:00|1694.74|1692.74|1698.39|1696.39|1698.75|1696.75|1694.62|1692.62|0
1758251700000|2025-09-19 03:15:00|1698.63|1696.63|1698.77|1696.77|1699.15|1697.15|1697.76|1695.76|0
1758252000000|2025-09-19 03:20:00|1698.8|1696.8|1699.43|1697.43|1699.62|1697.62|1697.46|1695.46|0
1758252300000|2025-09-19 03:25:00|1699.19|1697.19|1699.2|1697.2|1699.72|1697.72|1698.58|1696.58|0
1758252600000|2025-09-19 03:30:00|1699.31|1697.31|1698.08|1696.08|1699.39|1697.39|1697.73|1695.73|0
1758252900000|2025-09-19 03:35:00|1698.2|1696.2|1696.8|1694.8|1698.25|1696.25|1694.42|1692.42|0
1758253200000|2025-09-19 03:40:00|1696.91|1694.91|1696.84|1694.84|1697.96|1695.96|1696.09|1694.09|0
1758253500000|2025-09-19 03:45:00|1696.71|1694.71|1695.18|1693.18|1697.36|1695.36|1692.61|1690.61|0
1758253800000|2025-09-19 03:50:00|1694.94|1692.94|1693.95|1691.95|1696.41|1694.41|1693.95|1691.95|0
1758254100000|2025-09-19 03:55:00|1694.19|1692.19|1694.34|1692.34|1694.58|1692.58|1692.95|1690.95|0
1758254400000|2025-09-19 04:00:00|1694.21|1692.21|1690.67|1688.67|1694.8|1692.8|1689.57|1687.57|0
1758254700000|2025-09-19 04:05:00|1690.43|1688.43|1691.05|1689.05|1692.61|1690.61|1690.31|1688.31|0
1758255000000|2025-09-19 04:10:00|1690.93|1688.93|1688.93|1686.93|1691.77|1689.77|1688.69|1686.69|0
1758255300000|2025-09-19 04:15:00|1688.69|1686.69|1688.3|1686.3|1690.31|1688.31|1687.77|1685.77|0
1758255600000|2025-09-19 04:20:00|1688.07|1686.07|1688.4|1686.4|1689.48|1687.48|1687.24|1685.24|0
1758255900000|2025-09-19 04:25:00|1688.63|1686.63|1692.29|1690.29|1692.29|1690.29|1688.63|1686.63|0
1758256200000|2025-09-19 04:30:00|1692.05|1690.05|1691.98|1689.98|1692.78|1690.78|1691.31|1689.31|0
1758256500000|2025-09-19 04:35:00|1692.1|1690.1|1693.38|1691.38|1693.68|1691.68|1691.98|1689.98|0
1758256800000|2025-09-19 04:40:00|1693.14|1691.14|1692.37|1690.37|1694.25|1692.25|1692.3|1690.3|0
1758257100000|2025-09-19 04:45:00|1692.25|1690.25|1693.82|1691.82|1693.94|1691.94|1692.14|1690.14|0
1758257400000|2025-09-19 04:50:00|1693.94|1691.94|1693.9|1691.9|1694.46|1692.46|1693.69|1691.69|0
1758257700000|2025-09-19 04:55:00|1694.14|1692.14|1695.87|1693.87|1696.11|1694.11|1693.92|1691.92|0
1758258000000|2025-09-19 05:00:00|1696.35|1694.35|1694.3|1692.3|1696.35|1694.35|1694.11|1692.11|0
1758258300000|2025-09-19 05:05:00|1694.54|1692.54|1694.15|1692.15|1694.54|1692.54|1693.84|1691.84|0
1758258600000|2025-09-19 05:10:00|1694.26|1692.26|1692.7|1690.7|1694.39|1692.39|1692.42|1690.42|0
1758258900000|2025-09-19 05:15:00|1692.62|1690.62|1692.64|1690.64|1692.91|1690.91|1692.21|1690.21|0
1758259200000|2025-09-19 05:20:00|1692.53|1690.53|1693.74|1691.74|1694.25|1692.25|1692.39|1690.39|0
1758259500000|2025-09-19 05:25:00|1693.98|1691.98|1692.1|1690.1|1694.41|1692.41|1692.07|1690.07|0
1758259800000|2025-09-19 05:30:00|1691.38|1689.38|1690.78|1688.78|1691.38|1689.38|1689.48|1687.48|0
1758260100000|2025-09-19 05:35:00|1690.54|1688.54|1691.75|1689.75|1691.75|1689.75|1689.3|1687.3|0
1758260400000|2025-09-19 05:40:00|1691.59|1689.59|1688.2|1686.2|1691.85|1689.85|1688|1686|0
1758260700000|2025-09-19 05:45:00|1688.18|1686.18|1687.55|1685.55|1689.05|1687.05|1687.3|1685.3|0
1758261000000|2025-09-19 05:50:00|1687.68|1685.68|1688.93|1686.93|1689|1687|1687.06|1685.06|0
1758261300000|2025-09-19 05:55:00|1688.88|1686.88|1689.61|1687.61|1690.19|1688.19|1688.81|1686.81|0
1758261600000|2025-09-19 06:00:00|1689.37|1687.37|1690.08|1688.08|1690.62|1688.62|1688.01|1686.01|0
1758261900000|2025-09-19 06:05:00|1689.96|1687.96|1689.93|1687.93|1691.16|1689.16|1689.79|1687.79|0
1758262200000|2025-09-19 06:10:00|1690.17|1688.17|1689.92|1687.92|1691.24|1689.24|1689.74|1687.74|0
1758262500000|2025-09-19 06:15:00|1690.04|1688.04|1688.23|1686.23|1690.16|1688.16|1687.36|1685.36|0
1758262800000|2025-09-19 06:20:00|1687.99|1685.99|1683.54|1681.54|1689.19|1687.19|1682.13|1680.13|0
1758263100000|2025-09-19 06:25:00|1683.74|1681.74|1683.55|1681.55|1683.99|1681.99|1680.94|1678.94|0
1758263400000|2025-09-19 06:30:00|1683.33|1681.33|1681.98|1679.98|1683.91|1681.91|1681.71|1679.71|0
1758263700000|2025-09-19 06:35:00|1681.74|1679.74|1686.56|1684.56|1686.56|1684.56|1681.74|1679.74|0
1758264000000|2025-09-19 06:40:00|1686.91|1684.91|1685.77|1683.77|1687.98|1685.98|1685.73|1683.73|0
1758264300000|2025-09-19 06:45:00|1685.53|1683.53|1684.7|1682.7|1686.11|1684.11|1683.05|1681.05|0
1758264600000|2025-09-19 06:50:00|1684.94|1682.94|1683.68|1681.68|1685.87|1683.87|1682.68|1680.68|0
1758264900000|2025-09-19 06:55:00|1683.93|1681.93|1680.16|1678.16|1685.27|1683.27|1679.92|1677.92|0
1758265200000|2025-09-19 07:00:00|1679.92|1677.92|1678.79|1676.79|1683.51|1681.51|1678.79|1676.79|0
1758265500000|2025-09-19 07:05:00|1679.03|1677.03|1678.15|1676.15|1679.52|1677.52|1676.42|1674.42|0
1758265800000|2025-09-19 07:10:00|1678.39|1676.39|1680.08|1678.08|1682.01|1680.01|1678.39|1676.39|0
1758266100000|2025-09-19 07:15:00|1679.97|1677.97|1682.44|1680.44|1682.44|1680.44|1679.47|1677.47|0
1758266400000|2025-09-19 07:20:00|1682.32|1680.32|1683.52|1681.52|1683.76|1681.76|1681.48|1679.48|0
1758266700000|2025-09-19 07:25:00|1683.39|1681.39|1685.35|1683.35|1685.42|1683.42|1682.63|1680.63|0
1758267000000|2025-09-19 07:30:00|1685.11|1683.11|1683.34|1681.34|1685.61|1683.61|1683.02|1681.02|0
1758267300000|2025-09-19 07:35:00|1683.46|1681.46|1683.99|1681.99|1684.6|1682.6|1681.83|1679.83|0
1758267600000|2025-09-19 07:40:00|1684.23|1682.23|1684.4|1682.4|1684.84|1682.84|1683.21|1681.21|0
1758267900000|2025-09-19 07:45:00|1684.58|1682.58|1682.33|1680.33|1684.58|1682.58|1681.21|1679.21|0
1758268200000|2025-09-19 07:50:00|1682.05|1680.05|1684.28|1682.28|1684.96|1682.96|1681.81|1679.81|0
1758268500000|2025-09-19 07:55:00|1684.16|1682.16|1684.4|1682.4|1685.45|1683.45|1682.96|1680.96|0
1758268800000|2025-09-19 08:00:00|1684.52|1682.52|1685.44|1683.44|1685.68|1683.68|1683.63|1681.63|0
1758269100000|2025-09-19 08:05:00|1685.1|1683.1|1687.32|1685.32|1687.32|1685.32|1684.86|1682.86|0
1758269400000|2025-09-19 08:10:00|1687.2|1685.2|1687.99|1685.99|1688.58|1686.58|1686.96|1684.96|0
1758269700000|2025-09-19 08:15:00|1688.23|1686.23|1688.97|1686.97|1689.11|1687.11|1687.75|1685.75|0
1758270000000|2025-09-19 08:20:00|1689.45|1687.45|1689.38|1687.38|1690.08|1688.08|1689.02|1687.02|0
1758270300000|2025-09-19 08:25:00|1689.14|1687.14|1690.02|1688.02|1690.25|1688.25|1688.75|1686.75|0
1758270600000|2025-09-19 08:30:00|1690.09|1688.09|1690.39|1688.39|1690.52|1688.52|1689.51|1687.51|0
1758270900000|2025-09-19 08:35:00|1690.52|1688.52|1690.65|1688.65|1691.07|1689.07|1690.06|1688.06|0
1758271200000|2025-09-19 08:40:00|1690.78|1688.78|1689.06|1687.06|1690.78|1688.78|1688.53|1686.53|0
1758271500000|2025-09-19 08:45:00|1689.3|1687.3|1689.09|1687.09|1689.41|1687.41|1688.52|1686.52|0
1758271800000|2025-09-19 08:50:00|1688.96|1686.96|1689.21|1687.21|1689.74|1687.74|1688.68|1686.68|0
1758272100000|2025-09-19 08:55:00|1688.74|1686.74|1688.54|1686.54|1688.89|1686.89|1687.96|1685.96|0
1758272400000|2025-09-19 09:00:00|1688.78|1686.78|1690.27|1688.27|1690.89|1688.89|1688.11|1686.11|0
1758272700000|2025-09-19 09:05:00|1690.51|1688.51|1690.19|1688.19|1690.63|1688.63|1688.67|1686.67|0
1758273000000|2025-09-19 09:10:00|1689.95|1687.95|1688.86|1686.86|1690.8|1688.8|1688.86|1686.86|0
1758273300000|2025-09-19 09:15:00|1688.74|1686.74|1690.28|1688.28|1690.57|1688.57|1688.72|1686.72|0
1758273600000|2025-09-19 09:20:00|1690.04|1688.04|1691.82|1689.82|1691.88|1689.88|1690.04|1688.04|0
1758273900000|2025-09-19 09:25:00|1691.69|1689.69|1691.75|1689.75|1692.24|1690.24|1691.32|1689.32|0
1758274200000|2025-09-19 09:30:00|1691.6|1689.6|1693.26|1691.26|1693.39|1691.39|1691.16|1689.16|0
1758274500000|2025-09-19 09:35:00|1693.02|1691.02|1692.68|1690.68|1693.36|1691.36|1692.55|1690.55|0
1758274800000|2025-09-19 09:40:00|1692.8|1690.8|1692.68|1690.68|1693.2|1691.2|1692.43|1690.43|0
1758275100000|2025-09-19 09:45:00|1692.8|1690.8|1692.06|1690.06|1693.64|1691.64|1691.89|1689.89|0
1758275400000|2025-09-19 09:50:00|1692.35|1690.35|1689.26|1687.26|1692.59|1690.59|1689.06|1687.06|0
1758275700000|2025-09-19 09:55:00|1689.5|1687.5|1689|1687|1690.25|1688.25|1689|1687|0
1758276000000|2025-09-19 10:00:00|1689.24|1687.24|1688.62|1686.62|1689.42|1687.42|1687.76|1685.76|0
1758276300000|2025-09-19 10:05:00|1688.86|1686.86|1689.53|1687.53|1690.06|1688.06|1688.51|1686.51|0
1758276600000|2025-09-19 10:10:00|1689.4|1687.4|1689.58|1687.58|1690.49|1688.49|1688.58|1686.58|0
1758276900000|2025-09-19 10:15:00|1689.82|1687.82|1691.37|1689.37|1692.36|1690.36|1689.82|1687.82|0
1758277200000|2025-09-19 10:20:00|1691.22|1689.22|1689.32|1687.32|1691.22|1689.22|1689.17|1687.17|0
1758277500000|2025-09-19 10:25:00|1689.56|1687.56|1691.15|1689.15|1691.59|1689.59|1689.56|1687.56|0
1758277800000|2025-09-19 10:30:00|1690.91|1688.91|1689.73|1687.73|1691.21|1689.21|1689.49|1687.49|0
1758278100000|2025-09-19 10:35:00|1689.97|1687.97|1691.92|1689.92|1692.29|1690.29|1689.52|1687.52|0
1758278400000|2025-09-19 10:40:00|1691.84|1689.84|1692.14|1690.14|1692.72|1690.72|1691.76|1689.76|0
1758278700000|2025-09-19 10:45:00|1692.41|1690.41|1690.4|1688.4|1692.65|1690.65|1690.35|1688.35|0
1758279000000|2025-09-19 10:50:00|1690.76|1688.76|1689.94|1687.94|1691.24|1689.24|1689.94|1687.94|0
1758279300000|2025-09-19 10:55:00|1689.58|1687.58|1691.95|1689.95|1692.08|1690.08|1688.98|1686.98|0
1758279600000|2025-09-19 11:00:00|1692.19|1690.19|1693.56|1691.56|1694.8|1692.8|1691.71|1689.71|0
1758279900000|2025-09-19 11:05:00|1693.69|1691.69|1693|1691|1693.93|1691.93|1692.24|1690.24|0
1758280200000|2025-09-19 11:10:00|1693.11|1691.11|1690.62|1688.62|1693.24|1691.24|1689.76|1687.76|0
1758280500000|2025-09-19 11:15:00|1690.33|1688.33|1691.3|1689.3|1691.95|1689.95|1690.13|1688.13|0
1758280800000|2025-09-19 11:20:00|1691.42|1689.42|1691.63|1689.63|1692|1690|1691.01|1689.01|0
1758281100000|2025-09-19 11:25:00|1691.39|1689.39|1692.78|1690.78|1693.07|1691.07|1691.15|1689.15|0
1758281400000|2025-09-19 11:30:00|1692.74|1690.74|1692.46|1690.46|1693.13|1691.13|1691.81|1689.81|0
1758281700000|2025-09-19 11:35:00|1692.58|1690.58|1693.6|1691.6|1693.86|1691.86|1692.12|1690.12|0
1758282000000|2025-09-19 11:40:00|1693.4|1691.4|1692.54|1690.54|1693.68|1691.68|1692.54|1690.54|0
1758282300000|2025-09-19 11:45:00|1692.66|1690.66|1693.39|1691.39|1693.54|1691.54|1691.44|1689.44|0
1758282600000|2025-09-19 11:50:00|1693.06|1691.06|1695|1693|1695|1693|1693|1691|0
1758282900000|2025-09-19 11:55:00|1694.76|1692.76|1694.88|1692.88|1695.14|1693.14|1694.28|1692.28|0
1758283200000|2025-09-19 12:00:00|1694.52|1692.52|1697.15|1695.15|1697.26|1695.26|1693.97|1691.97|0
1758283500000|2025-09-19 12:05:00|1697.02|1695.02|1695.8|1693.8|1697.75|1695.75|1695.8|1693.8|0
1758283800000|2025-09-19 12:10:00|1695.82|1693.82|1697.22|1695.22|1697.22|1695.22|1695.69|1693.69|0
1758284100000|2025-09-19 12:15:00|1696.92|1694.92|1696.51|1694.51|1697.16|1695.16|1696.2|1694.2|0
1758284400000|2025-09-19 12:20:00|1696.63|1694.63|1698.03|1696.03|1698.03|1696.03|1695.97|1693.97|0
1758284700000|2025-09-19 12:25:00|1697.58|1695.58|1700.32|1698.32|1700.65|1698.65|1697.08|1695.08|0
1758285000000|2025-09-19 12:30:00|1699.97|1697.97|1699.17|1697.17|1700.61|1698.61|1699.17|1697.17|0
1758285300000|2025-09-19 12:35:00|1698.69|1696.69|1698.87|1696.87|1700.08|1698.08|1697.59|1695.59|0
1758285600000|2025-09-19 12:40:00|1698.98|1696.98|1698.4|1696.4|1700.73|1698.73|1697.53|1695.53|0
1758285900000|2025-09-19 12:45:00|1698.16|1696.16|1700.81|1698.81|1700.86|1698.86|1697.91|1695.91|0
1758286200000|2025-09-19 12:50:00|1701.05|1699.05|1698.35|1696.35|1701.25|1699.25|1698.14|1696.14|0
1758286500000|2025-09-19 12:55:00|1698.11|1696.11|1697.53|1695.53|1698.55|1696.55|1697.14|1695.14|0
1758286800000|2025-09-19 13:00:00|1697.29|1695.29|1699.86|1697.86|1700.52|1698.52|1697.02|1695.02|0
1758287100000|2025-09-19 13:05:00|1699.98|1697.98|1700.78|1698.78|1701.36|1699.36|1699.9|1697.9|0
1758287400000|2025-09-19 13:10:00|1701.02|1699.02|1702.27|1700.27|1702.83|1700.83|1700.98|1698.98|0
1758287700000|2025-09-19 13:15:00|1702.38|1700.38|1702.86|1700.86|1704.14|1702.14|1702.38|1700.38|0
1758288000000|2025-09-19 13:20:00|1702.88|1700.88|1705.03|1703.03|1706.09|1704.09|1702.88|1700.88|0
1758288300000|2025-09-19 13:25:00|1706.23|1704.23|1707.19|1705.19|1707.43|1705.43|1706.23|1704.23|0
1758288600000|2025-09-19 13:30:00|1700.84|1698.84|1694.37|1692.37|1701.32|1699.32|1694.19|1692.19|0
1758288900000|2025-09-19 13:35:00|1694.61|1692.61|1696.73|1694.73|1696.73|1694.73|1692.89|1690.89|0
1758289200000|2025-09-19 13:40:00|1696.97|1694.97|1695.42|1693.42|1700.35|1698.35|1695.24|1693.24|0
1758289500000|2025-09-19 13:45:00|1695.66|1693.66|1703.7|1701.7|1704.49|1702.49|1695.18|1693.18|0
1758289800000|2025-09-19 13:50:00|1704.31|1702.31|1705.09|1703.09|1706.88|1704.88|1702.83|1700.83|0
1758290100000|2025-09-19 13:55:00|1705.57|1703.57|1701.49|1699.49|1705.81|1703.81|1700.1|1698.1|0
1758290400000|2025-09-19 14:00:00|1701.36|1699.36|1702.09|1700.09|1703.03|1701.03|1699.76|1697.76|0
1758290700000|2025-09-19 14:05:00|1702.33|1700.33|1700.16|1698.16|1704.09|1702.09|1699.85|1697.85|0
1758291000000|2025-09-19 14:10:00|1700.4|1698.4|1701.12|1699.12|1703.75|1701.75|1699.11|1697.11|0
1758291300000|2025-09-19 14:15:00|1701.36|1699.36|1699.73|1697.73|1701.76|1699.76|1698.12|1696.12|0
1758291600000|2025-09-19 14:20:00|1699.97|1697.97|1700.58|1698.58|1701.35|1699.35|1697.43|1695.43|0
1758291900000|2025-09-19 14:25:00|1700.34|1698.34|1699.14|1697.14|1701.72|1699.72|1698.3|1696.3|0
1758292200000|2025-09-19 14:30:00|1698.66|1696.66|1701.31|1699.31|1702.05|1700.05|1698.18|1696.18|0
1758292500000|2025-09-19 14:35:00|1701.43|1699.43|1699.06|1697.06|1701.95|1699.95|1698.61|1696.61|0
1758292800000|2025-09-19 14:40:00|1698.82|1696.82|1694.41|1692.41|1699|1697|1694.41|1692.41|0
1758293100000|2025-09-19 14:45:00|1694.17|1692.17|1692.98|1690.98|1694.59|1692.59|1690.02|1688.02|0
1758293400000|2025-09-19 14:50:00|1693.22|1691.22|1695.94|1693.94|1698.76|1696.76|1691.67|1689.67|0
1758293700000|2025-09-19 14:55:00|1695.83|1693.83|1695.79|1693.79|1696.5|1694.5|1691.62|1689.62|0
1758294000000|2025-09-19 15:00:00|1696.03|1694.03|1692.26|1690.26|1698.79|1696.79|1690.88|1688.88|0
1758294300000|2025-09-19 15:05:00|1692.5|1690.5|1691.56|1689.56|1693.05|1691.05|1690.73|1688.73|0
1758294600000|2025-09-19 15:10:00|1691.79|1689.79|1690.01|1688.01|1692.75|1690.75|1689.68|1687.68|0
1758294900000|2025-09-19 15:15:00|1690.24|1688.24|1690.35|1688.35|1691.11|1689.11|1688.74|1686.74|0
1758295200000|2025-09-19 15:20:00|1690.11|1688.11|1691.86|1689.86|1692.65|1690.65|1687.18|1685.18|0
1758295500000|2025-09-19 15:25:00|1691.62|1689.62|1688.35|1686.35|1692.17|1690.17|1687.12|1685.12|0
1758295800000|2025-09-19 15:30:00|1687.63|1685.63|1687.08|1685.08|1687.64|1685.64|1684.41|1682.41|0
1758296100000|2025-09-19 15:35:00|1686.85|1684.85|1688.27|1686.27|1689.52|1687.52|1686.35|1684.35|0
1758296400000|2025-09-19 15:40:00|1688.51|1686.51|1691.89|1689.89|1693.2|1691.2|1688.36|1686.36|0
1758296700000|2025-09-19 15:45:00|1691.41|1689.41|1692.71|1690.71|1693|1691|1690.22|1688.22|0
1758297000000|2025-09-19 15:50:00|1692.23|1690.23|1695.81|1693.81|1696.05|1694.05|1691.97|1689.97|0
1758297300000|2025-09-19 15:55:00|1695.57|1693.57|1696.26|1694.26|1696.63|1694.63|1693.94|1691.94|0
1758297600000|2025-09-19 16:00:00|1696.02|1694.02|1700.65|1698.65|1701.09|1699.09|1696.02|1694.02|0
1758297900000|2025-09-19 16:05:00|1700.7|1698.7|1701.26|1699.26|1702.42|1700.42|1700.22|1698.22|0
1758298200000|2025-09-19 16:10:00|1701.5|1699.5|1703.04|1701.04|1703.95|1701.95|1700.6|1698.6|0
1758298500000|2025-09-19 16:15:00|1703.28|1701.28|1704.47|1702.47|1704.85|1702.85|1702.78|1700.78|0
1758298800000|2025-09-19 16:20:00|1704.36|1702.36|1705.84|1703.84|1707.25|1705.25|1703.74|1701.74|0
1758299100000|2025-09-19 16:25:00|1705.72|1703.72|1705.88|1703.88|1706.57|1704.57|1704.87|1702.87|0
1758299400000|2025-09-19 16:30:00|1705.64|1703.64|1702.98|1700.98|1706.23|1704.23|1702.07|1700.07|0
1758299700000|2025-09-19 16:35:00|1703.22|1701.22|1704.04|1702.04|1705.74|1703.74|1703.22|1701.22|0
1758300000000|2025-09-19 16:40:00|1704.52|1702.52|1706.52|1704.52|1706.52|1704.52|1704.33|1702.33|0
1758300300000|2025-09-19 16:45:00|1706.28|1704.28|1706.09|1704.09|1708.42|1706.42|1705.61|1703.61|0
1758300600000|2025-09-19 16:50:00|1706.33|1704.33|1705.78|1703.78|1706.33|1704.33|1704.66|1702.66|0
1758300900000|2025-09-19 16:55:00|1705.54|1703.54|1706.18|1704.18|1706.31|1704.31|1704.71|1702.71|0
1758301200000|2025-09-19 17:00:00|1705.95|1703.95|1706.33|1704.33|1707.54|1705.54|1705.71|1703.71|0
1758301500000|2025-09-19 17:05:00|1705.85|1703.85|1703.9|1701.9|1706.53|1704.53|1703.66|1701.66|0
1758301800000|2025-09-19 17:10:00|1704.04|1702.04|1705.2|1703.2|1705.26|1703.26|1703.09|1701.09|0
1758302100000|2025-09-19 17:15:00|1704.81|1702.81|1705.26|1703.26|1706.06|1704.06|1704.56|1702.56|0
1758302400000|2025-09-19 17:20:00|1705.27|1703.27|1705.67|1703.67|1706.3|1704.3|1704.62|1702.62|0
1758302700000|2025-09-19 17:25:00|1705.43|1703.43|1705.98|1703.98|1705.98|1703.98|1703.75|1701.75|0
1758303000000|2025-09-19 17:30:00|1705.74|1703.74|1707.73|1705.73|1708.61|1706.61|1705.69|1703.69|0
1758303300000|2025-09-19 17:35:00|1707.97|1705.97|1708.13|1706.13|1709.16|1707.16|1706.77|1704.77|0
1758303600000|2025-09-19 17:40:00|1708.37|1706.37|1708.51|1706.51|1709.04|1707.04|1706.7|1704.7|0
1758303900000|2025-09-19 17:45:00|1708.62|1706.62|1708.43|1706.43|1709.41|1707.41|1707.74|1705.74|0
1758304200000|2025-09-19 17:50:00|1708.67|1706.67|1708.61|1706.61|1709.95|1707.95|1707.99|1705.99|0
1758304500000|2025-09-19 17:55:00|1708.37|1706.37|1708.1|1706.1|1708.68|1706.68|1707.04|1705.04|0
1758304800000|2025-09-19 18:00:00|1707.86|1705.86|1708.45|1706.45|1708.45|1706.45|1706.32|1704.32|0
1758305100000|2025-09-19 18:05:00|1708.21|1706.21|1708.23|1706.23|1708.94|1706.94|1707.23|1705.23|0
1758305400000|2025-09-19 18:10:00|1707.99|1705.99|1708.18|1706.18|1708.42|1706.42|1707.27|1705.27|0
1758305700000|2025-09-19 18:15:00|1708.42|1706.42|1707.81|1705.81|1709.24|1707.24|1707.01|1705.01|0
1758306000000|2025-09-19 18:20:00|1707.57|1705.57|1705.9|1703.9|1708.42|1706.42|1705.9|1703.9|0
1758306300000|2025-09-19 18:25:00|1705.78|1703.78|1706.39|1704.39|1706.82|1704.82|1704.54|1702.54|0
1758306600000|2025-09-19 18:30:00|1706.15|1704.15|1708.52|1706.52|1708.93|1706.93|1705.41|1703.41|0
1758306900000|2025-09-19 18:35:00|1708.32|1706.32|1708.95|1706.95|1709.84|1707.84|1708.32|1706.32|0
1758307200000|2025-09-19 18:40:00|1709.19|1707.19|1709.69|1707.69|1710.14|1708.14|1708.45|1706.45|0
1758307500000|2025-09-19 18:45:00|1709.93|1707.93|1708.13|1706.13|1710.04|1708.04|1707.35|1705.35|0
1758307800000|2025-09-19 18:50:00|1708.37|1706.37|1708.19|1706.19|1708.95|1706.95|1706.92|1704.92|0
1758308100000|2025-09-19 18:55:00|1708.43|1706.43|1712.78|1710.78|1712.78|1710.78|1708.19|1706.19|0
1758308400000|2025-09-19 19:00:00|1712.54|1710.54|1712.86|1710.86|1715.61|1713.61|1712.12|1710.12|0
1758308700000|2025-09-19 19:05:00|1712.62|1710.62|1714.26|1712.26|1714.69|1712.69|1712.62|1710.62|0
1758309000000|2025-09-19 19:10:00|1714.5|1712.5|1715.35|1713.35|1716.31|1714.31|1714.26|1712.26|0
1758309300000|2025-09-19 19:15:00|1715.59|1713.59|1716.08|1714.08|1717.11|1715.11|1715.59|1713.59|0
1758309600000|2025-09-19 19:20:00|1715.84|1713.84|1715.76|1713.76|1716.42|1714.42|1715.28|1713.28|0
1758309900000|2025-09-19 19:25:00|1716.24|1714.24|1720.43|1718.43|1722.38|1720.38|1716.1|1714.1|0
1758310200000|2025-09-19 19:30:00|1720.19|1718.19|1715.34|1713.34|1720.67|1718.67|1715.1|1713.1|0
1758310500000|2025-09-19 19:35:00|1718.35|1716.35|1718.17|1716.17|1718.82|1716.82|1716.95|1714.95|0
1758310800000|2025-09-19 19:40:00|1718.41|1716.41|1715.66|1713.66|1718.41|1716.41|1715.66|1713.66|0
1758311100000|2025-09-19 19:45:00|1715.53|1713.53|1719.5|1717.5|1720.36|1718.36|1715.53|1713.53|0
1758311400000|2025-09-19 19:50:00|1719.98|1717.98|1724.72|1722.72|1724.72|1722.72|1719.42|1717.42|0
1758311700000|2025-09-19 19:55:00|1724.96|1722.96|1717.2|1715.2|1726.42|1724.42|1717.2|1715.2|0
1758312000000|2025-09-19 20:00:00|1716.48|1714.48|1718.5|1716.5|1719.72|1717.72|1713.04|1711.04|0
1758312300000|2025-09-19 20:05:00|1718.74|1716.74|1716.71|1714.71|1718.74|1716.74|1716.59|1714.59|0
1758312600000|2025-09-19 20:10:00|1716.95|1714.95|1716.93|1714.93|1717.87|1715.87|1716.06|1714.06|0
1758500100000|2025-09-22 00:15:00|1715.89|1713.89|1715.14|1713.14|1716.58|1714.58|1714.87|1712.87|0
1758500400000|2025-09-22 00:20:00|1715.02|1713.02|1714.31|1712.31|1715.41|1713.41|1714.06|1712.06|0
1758500700000|2025-09-22 00:25:00|1714.55|1712.55|1713.93|1711.93|1714.9|1712.9|1713.65|1711.65|0
1758501000000|2025-09-22 00:30:00|1713.81|1711.81|1712.1|1710.1|1713.97|1711.97|1711|1709|0
1758501300000|2025-09-22 00:35:00|1711.86|1709.86|1712.69|1710.69|1712.69|1710.69|1711.26|1709.26|0
1758501600000|2025-09-22 00:40:00|1712.56|1710.56|1712.21|1710.21|1713.15|1711.15|1711.29|1709.29|0
1758501900000|2025-09-22 00:45:00|1711.97|1709.97|1711.42|1709.42|1712.09|1710.09|1711.15|1709.15|0
1758502200000|2025-09-22 00:50:00|1711.52|1709.52|1710.06|1708.06|1711.83|1709.83|1709.68|1707.68|0
1758502500000|2025-09-22 00:55:00|1709.82|1707.82|1708.13|1706.13|1710.26|1708.26|1707.24|1705.24|0
1758502800000|2025-09-22 01:00:00|1708.31|1706.31|1709.42|1707.42|1709.95|1707.95|1707.54|1705.54|0
1758503100000|2025-09-22 01:05:00|1709.66|1707.66|1711.25|1709.25|1712.4|1710.4|1709.39|1707.39|0
1758503400000|2025-09-22 01:10:00|1711.49|1709.49|1711.46|1709.46|1712.12|1710.12|1711.18|1709.18|0
1758503700000|2025-09-22 01:15:00|1711.58|1709.58|1711.08|1709.08|1712.16|1710.16|1710.58|1708.58|0
1758504000000|2025-09-22 01:20:00|1710.41|1708.41|1710.34|1708.34|1711|1709|1710.17|1708.17|0
1758504300000|2025-09-22 01:25:00|1710.6|1708.6|1710.18|1708.18|1711.08|1709.08|1710.06|1708.06|0
1758504600000|2025-09-22 01:30:00|1710.06|1708.06|1710.21|1708.21|1710.77|1708.77|1708.47|1706.47|0
1758504900000|2025-09-22 01:35:00|1710.46|1708.46|1709.54|1707.54|1710.94|1708.94|1708.72|1706.72|0
1758505200000|2025-09-22 01:40:00|1709.64|1707.64|1709.55|1707.55|1710.35|1708.35|1709|1707|0
1758505500000|2025-09-22 01:45:00|1709.79|1707.79|1709.29|1707.29|1710.3|1708.3|1708.72|1706.72|0
1758505800000|2025-09-22 01:50:00|1709.18|1707.18|1710.17|1708.17|1710.35|1708.35|1709.12|1707.12|0
1758506100000|2025-09-22 01:55:00|1711.43|1709.43|1710.75|1708.75|1711.71|1709.71|1710.48|1708.48|0
1758506400000|2025-09-22 02:00:00|1711.06|1709.06|1711.21|1709.21|1711.67|1709.67|1710.52|1708.52|0
1758506700000|2025-09-22 02:05:00|1711.09|1709.09|1710.47|1708.47|1711.38|1709.38|1710.23|1708.23|0
1758507000000|2025-09-22 02:10:00|1710.81|1708.81|1711.05|1709.05|1711.4|1709.4|1709.63|1707.63|0
1758507300000|2025-09-22 02:15:00|1711.29|1709.29|1710.83|1708.83|1711.41|1709.41|1710.49|1708.49|0
1758507600000|2025-09-22 02:20:00|1710.74|1708.74|1711.24|1709.24|1711.73|1709.73|1710.37|1708.37|0
1758507900000|2025-09-22 02:25:00|1711.3|1709.3|1711.11|1709.11|1711.96|1709.96|1710.84|1708.84|0
1758508200000|2025-09-22 02:30:00|1711.35|1709.35|1711.31|1709.31|1711.58|1709.58|1710.72|1708.72|0
1758508500000|2025-09-22 02:35:00|1711.19|1709.19|1712.1|1710.1|1712.1|1710.1|1711.07|1709.07|0
1758508800000|2025-09-22 02:40:00|1712.15|1710.15|1711.44|1709.44|1712.22|1710.22|1711.29|1709.29|0
1758509100000|2025-09-22 02:45:00|1711.68|1709.68|1711.71|1709.71|1712.33|1710.33|1711.34|1709.34|0
1758509400000|2025-09-22 02:50:00|1711.95|1709.95|1711.89|1709.89|1711.99|1709.99|1711.47|1709.47|0
1758509700000|2025-09-22 02:55:00|1712.13|1710.13|1711.85|1709.85|1712.37|1710.37|1711.56|1709.56|0
1758510000000|2025-09-22 03:00:00|1711.86|1709.86|1712.29|1710.29|1712.42|1710.42|1711.62|1709.62|0
1758510300000|2025-09-22 03:05:00|1712.16|1710.16|1711.23|1709.23|1712.43|1710.43|1711.1|1709.1|0
1758510600000|2025-09-22 03:10:00|1710.99|1708.99|1710.96|1708.96|1711.23|1709.23|1710.13|1708.13|0
1758510900000|2025-09-22 03:15:00|1710.85|1708.85|1711.45|1709.45|1711.87|1709.87|1710.82|1708.82|0
1758511200000|2025-09-22 03:20:00|1711.33|1709.33|1713.1|1711.1|1713.1|1711.1|1711.21|1709.21|0
1758511500000|2025-09-22 03:25:00|1713.02|1711.02|1713.64|1711.64|1713.64|1711.64|1712.37|1710.37|0
1758511800000|2025-09-22 03:30:00|1713.75|1711.75|1713.51|1711.51|1714.15|1712.15|1713.21|1711.21|0
1758512100000|2025-09-22 03:35:00|1713.52|1711.52|1713.5|1711.5|1713.77|1711.77|1713.37|1711.37|0
1758512400000|2025-09-22 03:40:00|1713.74|1711.74|1714.07|1712.07|1714.07|1712.07|1713.26|1711.26|0
1758512700000|2025-09-22 03:45:00|1713.8|1711.8|1714.43|1712.43|1714.61|1712.61|1713.56|1711.56|0
1758513000000|2025-09-22 03:50:00|1714.19|1712.19|1714.96|1712.96|1715.08|1713.08|1714.19|1712.19|0
1758513300000|2025-09-22 03:55:00|1715.2|1713.2|1714.11|1712.11|1715.2|1713.2|1714.01|1712.01|0
1758513600000|2025-09-22 04:00:00|1713.87|1711.87|1713.35|1711.35|1713.87|1711.87|1713.08|1711.08|0
1758513900000|2025-09-22 04:05:00|1713.13|1711.13|1714.15|1712.15|1714.62|1712.62|1712.89|1710.89|0
1758514200000|2025-09-22 04:10:00|1714.26|1712.26|1713.32|1711.32|1714.67|1712.67|1713.1|1711.1|0
1758514500000|2025-09-22 04:15:00|1713.39|1711.39|1713.15|1711.15|1713.68|1711.68|1712.87|1710.87|0
1758514800000|2025-09-22 04:20:00|1713.39|1711.39|1713.36|1711.36|1713.47|1711.47|1712.38|1710.38|0
1758515100000|2025-09-22 04:25:00|1713.6|1711.6|1713.19|1711.19|1713.65|1711.65|1712.52|1710.52|0
1758515400000|2025-09-22 04:30:00|1712.95|1710.95|1713.41|1711.41|1713.41|1711.41|1712.75|1710.75|0
1758515700000|2025-09-22 04:35:00|1713.06|1711.06|1713.05|1711.05|1713.51|1711.51|1712.7|1710.7|0
1758516000000|2025-09-22 04:40:00|1712.81|1710.81|1712.12|1710.12|1712.85|1710.85|1712.12|1710.12|0
1758516300000|2025-09-22 04:45:00|1712.36|1710.36|1711.91|1709.91|1712.44|1710.44|1711.88|1709.88|0
1758516600000|2025-09-22 04:50:00|1711.95|1709.95|1712.02|1710.02|1712.47|1710.47|1711.87|1709.87|0
1758516900000|2025-09-22 04:55:00|1712.14|1710.14|1711.81|1709.81|1712.28|1710.28|1711.73|1709.73|0
1758517200000|2025-09-22 05:00:00|1712.05|1710.05|1712.4|1710.4|1712.82|1710.82|1711.93|1709.93|0
1758517500000|2025-09-22 05:05:00|1712.29|1710.29|1712.84|1710.84|1713.14|1711.14|1712.01|1710.01|0
1758517800000|2025-09-22 05:10:00|1713.08|1711.08|1713.48|1711.48|1713.97|1711.97|1712.67|1710.67|0
1758518100000|2025-09-22 05:15:00|1713.58|1711.58|1712.67|1710.67|1714.03|1712.03|1712.67|1710.67|0
1758518400000|2025-09-22 05:20:00|1712.85|1710.85|1713.25|1711.25|1713.71|1711.71|1712.73|1710.73|0
1758518700000|2025-09-22 05:25:00|1713.18|1711.18|1713.12|1711.12|1713.66|1711.66|1712.54|1710.54|0
1758519000000|2025-09-22 05:30:00|1712.88|1710.88|1712.65|1710.65|1713.48|1711.48|1712.07|1710.07|0
1758519300000|2025-09-22 05:35:00|1712.7|1710.7|1712.81|1710.81|1713.23|1711.23|1712.14|1710.14|0
1758519600000|2025-09-22 05:40:00|1712.69|1710.69|1712.8|1710.8|1713.33|1711.33|1712.38|1710.38|0
1758519900000|2025-09-22 05:45:00|1712.56|1710.56|1712.08|1710.08|1713.11|1711.11|1711.79|1709.79|0
1758520200000|2025-09-22 05:50:00|1712.12|1710.12|1712.39|1710.39|1712.69|1710.69|1711.75|1709.75|0
1758520500000|2025-09-22 05:55:00|1712.31|1710.31|1710.36|1708.36|1712.63|1710.63|1710.36|1708.36|0
1758520800000|2025-09-22 06:00:00|1710.6|1708.6|1711.46|1709.46|1712.21|1710.21|1710.57|1708.57|0
1758521100000|2025-09-22 06:05:00|1711.7|1709.7|1709.04|1707.04|1711.85|1709.85|1708.69|1706.69|0
1758521400000|2025-09-22 06:10:00|1708.92|1706.92|1708.29|1706.29|1709.78|1707.78|1707.93|1705.93|0
1758521700000|2025-09-22 06:15:00|1708.05|1706.05|1708.07|1706.07|1709.63|1707.63|1707.67|1705.67|0
1758522000000|2025-09-22 06:20:00|1707.83|1705.83|1708.45|1706.45|1709.21|1707.21|1707.43|1705.43|0
1758522300000|2025-09-22 06:25:00|1708.69|1706.69|1708.74|1706.74|1709.69|1707.69|1708.3|1706.3|0
1758522600000|2025-09-22 06:30:00|1708.97|1706.97|1708.78|1706.78|1709|1707|1708.22|1706.22|0
1758522900000|2025-09-22 06:35:00|1709|1707|1708.98|1706.98|1709.48|1707.48|1708.52|1706.52|0
1758523200000|2025-09-22 06:40:00|1709.03|1707.03|1707.3|1705.3|1709.22|1707.22|1705.78|1703.78|0
1758523500000|2025-09-22 06:45:00|1707.68|1705.68|1706.81|1704.81|1707.68|1705.68|1706.72|1704.72|0
1758523800000|2025-09-22 06:50:00|1706.68|1704.68|1706.96|1704.96|1707.16|1705.16|1706.19|1704.19|0
1758524100000|2025-09-22 06:55:00|1706.72|1704.72|1706.71|1704.71|1708.44|1706.44|1706.52|1704.52|0
1758524400000|2025-09-22 07:00:00|1707|1705|1708.21|1706.21|1709.25|1707.25|1705.93|1703.93|0
1758524700000|2025-09-22 07:05:00|1708.71|1706.71|1704.46|1702.46|1708.95|1706.95|1704.46|1702.46|0
1758525000000|2025-09-22 07:10:00|1704.83|1702.83|1701.35|1699.35|1704.83|1702.83|1700.95|1698.95|0
1758525300000|2025-09-22 07:15:00|1701.42|1699.42|1697.68|1695.68|1702.11|1700.11|1697.44|1695.44|0
1758525600000|2025-09-22 07:20:00|1697.44|1695.44|1693.05|1691.05|1699.01|1697.01|1692.81|1690.81|0
1758525900000|2025-09-22 07:25:00|1692.88|1690.88|1694.06|1692.06|1694.82|1692.82|1692.4|1690.4|0
1758526200000|2025-09-22 07:30:00|1694.17|1692.17|1694.24|1692.24|1696.33|1694.33|1694.15|1692.15|0
1758526500000|2025-09-22 07:35:00|1694.48|1692.48|1696.69|1694.69|1696.93|1694.93|1694.13|1692.13|0
1758526800000|2025-09-22 07:40:00|1696.71|1694.71|1698.17|1696.17|1698.41|1696.41|1696.45|1694.45|0
1758527100000|2025-09-22 07:45:00|1698.22|1696.22|1698.93|1696.93|1699.08|1697.08|1697.98|1695.98|0
1758527400000|2025-09-22 07:50:00|1698.73|1696.73|1699.39|1697.39|1700.82|1698.82|1698.25|1696.25|0
1758527700000|2025-09-22 07:55:00|1699.28|1697.28|1699.09|1697.09|1700|1698|1698.7|1696.7|0
1758528000000|2025-09-22 08:00:00|1698.37|1696.37|1700.19|1698.19|1700.84|1698.84|1698.37|1696.37|0
1758528300000|2025-09-22 08:05:00|1700.43|1698.43|1701.96|1699.96|1701.96|1699.96|1699.45|1697.45|0
1758528600000|2025-09-22 08:10:00|1701.83|1699.83|1704.54|1702.54|1704.9|1702.9|1701.5|1699.5|0
1758528900000|2025-09-22 08:15:00|1704.42|1702.42|1707.32|1705.32|1707.52|1705.52|1704.06|1702.06|0
1758529200000|2025-09-22 08:20:00|1707.2|1705.2|1705.45|1703.45|1707.58|1705.58|1705.39|1703.39|0
1758529500000|2025-09-22 08:25:00|1705.69|1703.69|1705.44|1703.44|1706.95|1704.95|1705.03|1703.03|0
1758529800000|2025-09-22 08:30:00|1705.37|1703.37|1706.14|1704.14|1706.64|1704.64|1704.89|1702.89|0
1758530100000|2025-09-22 08:35:00|1706.38|1704.38|1706.29|1704.29|1706.7|1704.7|1705.77|1703.77|0
1758530400000|2025-09-22 08:40:00|1706.55|1704.55|1706.29|1704.29|1706.75|1704.75|1705.73|1703.73|0
1758530700000|2025-09-22 08:45:00|1706.34|1704.34|1705.33|1703.33|1706.44|1704.44|1705.09|1703.09|0
1758531000000|2025-09-22 08:50:00|1705.09|1703.09|1703.39|1701.39|1705.36|1703.36|1703.39|1701.39|0
1758531300000|2025-09-22 08:55:00|1703.63|1701.63|1701.66|1699.66|1703.63|1701.63|1700.9|1698.9|0
1758531600000|2025-09-22 09:00:00|1701.9|1699.9|1700.22|1698.22|1702.43|1700.43|1700.22|1698.22|0
1758531900000|2025-09-22 09:05:00|1700.46|1698.46|1697.54|1695.54|1700.78|1698.78|1697.54|1695.54|0
1758532200000|2025-09-22 09:10:00|1697.3|1695.3|1697.01|1695.01|1698.68|1696.68|1696.52|1694.52|0
1758532500000|2025-09-22 09:15:00|1697.25|1695.25|1698.95|1696.95|1699.69|1697.69|1696.68|1694.68|0
1758532800000|2025-09-22 09:20:00|1698.71|1696.71|1698.81|1696.81|1699.37|1697.37|1698.18|1696.18|0
1758533100000|2025-09-22 09:25:00|1699.04|1697.04|1700.1|1698.1|1700.42|1698.42|1698.6|1696.6|0
1758533400000|2025-09-22 09:30:00|1699.98|1697.98|1699.77|1697.77|1700.5|1698.5|1699.2|1697.2|0
1758533700000|2025-09-22 09:35:00|1700.01|1698.01|1699.15|1697.15|1700.04|1698.04|1698.75|1696.75|0
1758534000000|2025-09-22 09:40:00|1698.91|1696.91|1698.93|1696.93|1699.76|1697.76|1698.59|1696.59|0
1758534300000|2025-09-22 09:45:00|1699.17|1697.17|1698.8|1696.8|1699.67|1697.67|1698.63|1696.63|0
1758534600000|2025-09-22 09:50:00|1698.83|1696.83|1699.6|1697.6|1700.18|1698.18|1698.6|1696.6|0
1758534900000|2025-09-22 09:55:00|1699.47|1697.47|1700|1698|1700|1698|1698.89|1696.89|0
1758535200000|2025-09-22 10:00:00|1700.12|1698.12|1699.68|1697.68|1700.48|1698.48|1698.8|1696.8|0
1758535500000|2025-09-22 10:05:00|1699.71|1697.71|1701.18|1699.18|1701.61|1699.61|1699.42|1697.42|0
1758535800000|2025-09-22 10:10:00|1701.3|1699.3|1702.29|1700.29|1702.47|1700.47|1701.3|1699.3|0
1758536100000|2025-09-22 10:15:00|1702.05|1700.05|1704.14|1702.14|1704.26|1702.26|1701.55|1699.55|0
1758536400000|2025-09-22 10:20:00|1704.03|1702.03|1704.11|1702.11|1704.62|1702.62|1703.33|1701.33|0
1758536700000|2025-09-22 10:25:00|1704.35|1702.35|1704.59|1702.59|1705.16|1703.16|1703.93|1701.93|0
1758537000000|2025-09-22 10:30:00|1704.83|1702.83|1703.15|1701.15|1705.25|1703.25|1702.93|1700.93|0
1758537300000|2025-09-22 10:35:00|1703.39|1701.39|1702.57|1700.57|1703.39|1701.39|1701.8|1699.8|0
1758537600000|2025-09-22 10:40:00|1702.81|1700.81|1701.89|1699.89|1703.39|1701.39|1701.52|1699.52|0
1758537900000|2025-09-22 10:45:00|1701.65|1699.65|1702.1|1700.1|1702.28|1700.28|1701.42|1699.42|0
1758538200000|2025-09-22 10:50:00|1701.86|1699.86|1699.43|1697.43|1702.38|1700.38|1698.9|1696.9|0
1758538500000|2025-09-22 10:55:00|1699.47|1697.47|1698.17|1696.17|1699.58|1697.58|1697.8|1695.8|0
1758538800000|2025-09-22 11:00:00|1697.93|1695.93|1698.94|1696.94|1699.08|1697.08|1696.3|1694.3|0
1758539100000|2025-09-22 11:05:00|1698.82|1696.82|1700.34|1698.34|1700.43|1698.43|1698.37|1696.37|0
1758539400000|2025-09-22 11:10:00|1700.58|1698.58|1698.86|1696.86|1700.58|1698.58|1698.86|1696.86|0
1758539700000|2025-09-22 11:15:00|1698.69|1696.69|1698.6|1696.6|1699.32|1697.32|1698.22|1696.22|0
1758540000000|2025-09-22 11:20:00|1698.84|1696.84|1697.7|1695.7|1700.07|1698.07|1697.7|1695.7|0
1758540300000|2025-09-22 11:25:00|1697.87|1695.87|1698.48|1696.48|1698.87|1696.87|1696.84|1694.84|0
1758540600000|2025-09-22 11:30:00|1698.24|1696.24|1699.2|1697.2|1699.74|1697.74|1697.14|1695.14|0
1758540900000|2025-09-22 11:35:00|1699.44|1697.44|1696.96|1694.96|1699.68|1697.68|1696.96|1694.96|0
1758541200000|2025-09-22 11:40:00|1697.1|1695.1|1697.62|1695.62|1698.16|1696.16|1696.09|1694.09|0
1758541500000|2025-09-22 11:45:00|1697.39|1695.39|1697.26|1695.26|1697.55|1695.55|1696.35|1694.35|0
1758541800000|2025-09-22 11:50:00|1697.02|1695.02|1697.73|1695.73|1698.03|1696.03|1696.01|1694.01|0
1758542100000|2025-09-22 11:55:00|1697.49|1695.49|1699.81|1697.81|1699.93|1697.93|1697.49|1695.49|0
1758542400000|2025-09-22 12:00:00|1699.93|1697.93|1698.18|1696.18|1699.93|1697.93|1697.74|1695.74|0
1758542700000|2025-09-22 12:05:00|1697.94|1695.94|1696.93|1694.93|1698.39|1696.39|1696.66|1694.66|0
1758543000000|2025-09-22 12:10:00|1697.17|1695.17|1695.8|1693.8|1697.22|1695.22|1695.42|1693.42|0
1758543300000|2025-09-22 12:15:00|1696.04|1694.04|1696.85|1694.85|1697.08|1695.08|1695.66|1693.66|0
1758543600000|2025-09-22 12:20:00|1696.73|1694.73|1697.96|1695.96|1698.09|1696.09|1696.55|1694.55|0
1758543900000|2025-09-22 12:25:00|1697.71|1695.71|1696.78|1694.78|1698.04|1696.04|1696.49|1694.49|0
1758544200000|2025-09-22 12:30:00|1696.01|1694.01|1697.01|1695.01|1697.43|1695.43|1695.17|1693.17|0
1758544500000|2025-09-22 12:35:00|1696.96|1694.96|1698.24|1696.24|1698.24|1696.24|1696.22|1694.22|0
1758544800000|2025-09-22 12:40:00|1697.97|1695.97|1698.35|1696.35|1700.89|1698.89|1697.73|1695.73|0
1758545100000|2025-09-22 12:45:00|1698.59|1696.59|1700.32|1698.32|1701.25|1699.25|1698.59|1696.59|0
1758545400000|2025-09-22 12:50:00|1700.56|1698.56|1699.12|1697.12|1701.03|1699.03|1699.12|1697.12|0
1758545700000|2025-09-22 12:55:00|1698.99|1696.99|1699.51|1697.51|1699.99|1697.99|1698.21|1696.21|0
1758546000000|2025-09-22 13:00:00|1699.03|1697.03|1699.84|1697.84|1700.25|1698.25|1696.64|1694.64|0
1758546300000|2025-09-22 13:05:00|1699.82|1697.82|1700.37|1698.37|1700.95|1698.95|1699.67|1697.67|0
1758546600000|2025-09-22 13:10:00|1700.24|1698.24|1700.91|1698.91|1701.43|1699.43|1700.07|1698.07|0
1758546900000|2025-09-22 13:15:00|1701.03|1699.03|1702.82|1700.82|1702.97|1700.97|1700.15|1698.15|0
1758547200000|2025-09-22 13:20:00|1702.97|1700.97|1702.5|1700.5|1702.97|1700.97|1702.07|1700.07|0
1758547500000|2025-09-22 13:25:00|1701.54|1699.54|1701.78|1699.78|1702.02|1700.02|1701.54|1699.54|0
1758547800000|2025-09-22 13:30:00|1703.27|1701.27|1707.48|1705.48|1708.03|1706.03|1703.24|1701.24|0
1758548100000|2025-09-22 13:35:00|1707.24|1705.24|1704.36|1702.36|1707.92|1705.92|1703.46|1701.46|0
1758548400000|2025-09-22 13:40:00|1704.83|1702.83|1706.16|1704.16|1706.94|1704.94|1703.01|1701.01|0
1758548700000|2025-09-22 13:45:00|1706.28|1704.28|1708.67|1706.67|1709.5|1707.5|1705.2|1703.2|0
1758549000000|2025-09-22 13:50:00|1708.82|1706.82|1714.01|1712.01|1714.01|1712.01|1708.33|1706.33|0
1758549300000|2025-09-22 13:55:00|1714.49|1712.49|1714.55|1712.55|1715.49|1713.49|1712.32|1710.32|0
1758549600000|2025-09-22 14:00:00|1713.83|1711.83|1714.55|1712.55|1715.99|1713.99|1711.76|1709.76|0
1758549900000|2025-09-22 14:05:00|1714.79|1712.79|1716.7|1714.7|1717.49|1715.49|1714.34|1712.34|0
1758550200000|2025-09-22 14:10:00|1716.46|1714.46|1714.12|1712.12|1716.7|1714.7|1713.11|1711.11|0
1758550500000|2025-09-22 14:15:00|1714.36|1712.36|1714.18|1712.18|1716|1714|1713.41|1711.41|0
1758550800000|2025-09-22 14:20:00|1714.42|1712.42|1717.17|1715.17|1717.5|1715.5|1714.42|1712.42|0
1758551100000|2025-09-22 14:25:00|1716.93|1714.93|1720.82|1718.82|1721.06|1719.06|1716.18|1714.18|0
1758551400000|2025-09-22 14:30:00|1720.58|1718.58|1720.77|1718.77|1721.19|1719.19|1718.86|1716.86|0
1758551700000|2025-09-22 14:35:00|1720.89|1718.89|1722.56|1720.56|1723.13|1721.13|1720.89|1718.89|0
1758552000000|2025-09-22 14:40:00|1722.47|1720.47|1725.28|1723.28|1725.66|1723.66|1722.47|1720.47|0
1758552300000|2025-09-22 14:45:00|1725.04|1723.04|1726.12|1724.12|1728.06|1726.06|1725.04|1723.04|0
1758552600000|2025-09-22 14:50:00|1726.6|1724.6|1728.14|1726.14|1730.05|1728.05|1726.11|1724.11|0
1758552900000|2025-09-22 14:55:00|1728.25|1726.25|1729.81|1727.81|1730.32|1728.32|1728.12|1726.12|0
1758553200000|2025-09-22 15:00:00|1729.57|1727.57|1729.28|1727.28|1733.01|1731.01|1728.85|1726.85|0
1758553500000|2025-09-22 15:05:00|1728.88|1726.88|1729.95|1727.95|1730.25|1728.25|1727.89|1725.89|0
1758553800000|2025-09-22 15:10:00|1730.19|1728.19|1728.05|1726.05|1730.7|1728.7|1727.08|1725.08|0
1758554100000|2025-09-22 15:15:00|1728.22|1726.22|1728.04|1726.04|1728.83|1726.83|1726.7|1724.7|0
1758554400000|2025-09-22 15:20:00|1727.8|1725.8|1729.03|1727.03|1730.51|1728.51|1727.8|1725.8|0
1758554700000|2025-09-22 15:25:00|1728.79|1726.79|1729.49|1727.49|1732.48|1730.48|1727.88|1725.88|0
1758555000000|2025-09-22 15:30:00|1729.73|1727.73|1726.48|1724.48|1729.99|1727.99|1726.48|1724.48|0
1758555300000|2025-09-22 15:35:00|1726|1724|1727|1725|1728.5|1726.5|1725.57|1723.57|0
1758555600000|2025-09-22 15:40:00|1727.11|1725.11|1726.67|1724.67|1727.79|1725.79|1726.03|1724.03|0
1758555900000|2025-09-22 15:45:00|1726.7|1724.7|1726.19|1724.19|1727.28|1725.28|1725.31|1723.31|0
1758556200000|2025-09-22 15:50:00|1726.07|1724.07|1725.37|1723.37|1726.84|1724.84|1724.71|1722.71|0
1758556500000|2025-09-22 15:55:00|1725.24|1723.24|1725.58|1723.58|1726.14|1724.14|1724.42|1722.42|0
1758556800000|2025-09-22 16:00:00|1725.82|1723.82|1727.67|1725.67|1727.93|1725.93|1725.57|1723.57|0
1758557100000|2025-09-22 16:05:00|1727.45|1725.45|1730.61|1728.61|1730.61|1728.61|1726.28|1724.28|0
1758557400000|2025-09-22 16:10:00|1730.85|1728.85|1732.36|1730.36|1733.37|1731.37|1729.89|1727.89|0
1758557700000|2025-09-22 16:15:00|1732.6|1730.6|1733.69|1731.69|1735.98|1733.98|1732.12|1730.12|0
1758558000000|2025-09-22 16:20:00|1734.17|1732.17|1735.42|1733.42|1736.05|1734.05|1733.43|1731.43|0
1758558300000|2025-09-22 16:25:00|1735.18|1733.18|1737.93|1735.93|1738.78|1736.78|1734.78|1732.78|0
1758558600000|2025-09-22 16:30:00|1738.17|1736.17|1739.79|1737.79|1739.79|1737.79|1737.69|1735.69|0
1758558900000|2025-09-22 16:35:00|1740.03|1738.03|1741.01|1739.01|1741.16|1739.16|1738.19|1736.19|0
1758559200000|2025-09-22 16:40:00|1740.77|1738.77|1740.69|1738.69|1741.67|1739.67|1739.95|1737.95|0
1758559500000|2025-09-22 16:45:00|1740.45|1738.45|1741.15|1739.15|1741.71|1739.71|1740.01|1738.01|0
1758559800000|2025-09-22 16:50:00|1741.39|1739.39|1742.98|1740.98|1743.48|1741.48|1741.39|1739.39|0
1758560100000|2025-09-22 16:55:00|1742.5|1740.5|1743.16|1741.16|1744.27|1742.27|1742.29|1740.29|0
1758560400000|2025-09-22 17:00:00|1743.4|1741.4|1743.74|1741.74|1744.46|1742.46|1742.8|1740.8|0
1758560700000|2025-09-22 17:05:00|1743.5|1741.5|1742.55|1740.55|1743.69|1741.69|1742.11|1740.11|0
1758561000000|2025-09-22 17:10:00|1742.67|1740.67|1741.64|1739.64|1743.34|1741.34|1741.58|1739.58|0
1758561300000|2025-09-22 17:15:00|1741.88|1739.88|1741.24|1739.24|1743.18|1741.18|1740.76|1738.76|0
1758561600000|2025-09-22 17:20:00|1741.48|1739.48|1743.47|1741.47|1744.08|1742.08|1740.78|1738.78|0
1758561900000|2025-09-22 17:25:00|1743.72|1741.72|1745|1743|1745|1743|1742.78|1740.78|0
1758562200000|2025-09-22 17:30:00|1744.76|1742.76|1743.26|1741.26|1746.14|1744.14|1743.26|1741.26|0
1758562500000|2025-09-22 17:35:00|1743.5|1741.5|1745.39|1743.39|1745.86|1743.86|1742.23|1740.23|0
1758562800000|2025-09-22 17:40:00|1745.15|1743.15|1745.31|1743.31|1746.64|1744.64|1744.42|1742.42|0
1758563100000|2025-09-22 17:45:00|1745.55|1743.55|1745.6|1743.6|1747.32|1745.32|1745.31|1743.31|0
1758563400000|2025-09-22 17:50:00|1745.47|1743.47|1744.7|1742.7|1745.9|1743.9|1744.53|1742.53|0
1758563700000|2025-09-22 17:55:00|1744.58|1742.58|1743.64|1741.64|1744.58|1742.58|1742.54|1740.54|0
1758564000000|2025-09-22 18:00:00|1743.4|1741.4|1741.93|1739.93|1744.49|1742.49|1741.7|1739.7|0
1758564300000|2025-09-22 18:05:00|1742.17|1740.17|1741.3|1739.3|1742.69|1740.69|1740.14|1738.14|0
1758564600000|2025-09-22 18:10:00|1741.54|1739.54|1743.72|1741.72|1743.75|1741.75|1741.54|1739.54|0
1758564900000|2025-09-22 18:15:00|1743.48|1741.48|1745.04|1743.04|1745.63|1743.63|1743.02|1741.02|0
1758565200000|2025-09-22 18:20:00|1744.8|1742.8|1745.09|1743.09|1745.14|1743.14|1743.53|1741.53|0
1758565500000|2025-09-22 18:25:00|1744.85|1742.85|1745.28|1743.28|1745.62|1743.62|1744.53|1742.53|0
1758565800000|2025-09-22 18:30:00|1745.52|1743.52|1744.78|1742.78|1746.07|1744.07|1744.59|1742.59|0
1758566100000|2025-09-22 18:35:00|1745.02|1743.02|1747.12|1745.12|1747.62|1745.62|1745.02|1743.02|0
1758566400000|2025-09-22 18:40:00|1747.36|1745.36|1746.54|1744.54|1747.55|1745.55|1746.13|1744.13|0
1758566700000|2025-09-22 18:45:00|1746.78|1744.78|1746.14|1744.14|1747.33|1745.33|1745.21|1743.21|0
1758567000000|2025-09-22 18:50:00|1746.38|1744.38|1746.28|1744.28|1747.39|1745.39|1746.02|1744.02|0
1758567300000|2025-09-22 18:55:00|1746.52|1744.52|1747.05|1745.05|1747.69|1745.69|1745.89|1743.89|0
1758567600000|2025-09-22 19:00:00|1747.33|1745.33|1748.35|1746.35|1748.6|1746.6|1747.09|1745.09|0
1758567900000|2025-09-22 19:05:00|1748.34|1746.34|1749.05|1747.05|1749.48|1747.48|1747.62|1745.62|0
1758568200000|2025-09-22 19:10:00|1748.97|1746.97|1750.81|1748.81|1751.32|1749.32|1748.73|1746.73|0
1758568500000|2025-09-22 19:15:00|1750.57|1748.57|1750.35|1748.35|1752.01|1750.01|1749.14|1747.14|0
1758568800000|2025-09-22 19:20:00|1750.16|1748.16|1750.6|1748.6|1750.84|1748.84|1749.28|1747.28|0
1758569100000|2025-09-22 19:25:00|1750.76|1748.76|1750.88|1748.88|1752.05|1750.05|1750.23|1748.23|0
1758569400000|2025-09-22 19:30:00|1750.64|1748.64|1750.35|1748.35|1752.29|1750.29|1750.24|1748.24|0
1758569700000|2025-09-22 19:35:00|1750.11|1748.11|1749.57|1747.57|1750.47|1748.47|1747.8|1745.8|0
1758570000000|2025-09-22 19:40:00|1749.96|1747.96|1747.83|1745.83|1750.69|1748.69|1747.11|1745.11|0
1758570300000|2025-09-22 19:45:00|1748.07|1746.07|1750.38|1748.38|1750.62|1748.62|1747.83|1745.83|0
1758570600000|2025-09-22 19:50:00|1750.62|1748.62|1749.73|1747.73|1752.15|1750.15|1748.94|1746.94|0
1758570900000|2025-09-22 19:55:00|1749.01|1747.01|1747.33|1745.33|1751.84|1749.84|1747.33|1745.33|0
1758571200000|2025-09-22 20:00:00|1746.6|1744.6|1745.81|1743.81|1747.21|1745.21|1744.59|1742.59|0
1758571500000|2025-09-22 20:05:00|1745.57|1743.57|1742.29|1740.29|1745.85|1743.85|1742.14|1740.14|0
1758571800000|2025-09-22 20:10:00|1742.05|1740.05|1741.81|1739.81|1743.03|1741.03|1740.6|1738.6|0
1758572100000|2025-09-22 20:15:00|1741.57|1739.57|1742.79|1740.79|1743.52|1741.52|1741.57|1739.57|0
1758572400000|2025-09-22 20:20:00|1742.89|1740.89|1742.79|1740.79|1743.18|1741.18|1741.71|1739.71|0
1758572700000|2025-09-22 20:25:00|1742.69|1740.69|1741.76|1739.76|1742.74|1740.74|1741.38|1739.38|0
1758573000000|2025-09-22 20:30:00|1742|1740|1742.6|1740.6|1743.09|1741.09|1741.53|1739.53|0
1758573300000|2025-09-22 20:35:00|1742.84|1740.84|1743.64|1741.64|1743.88|1741.88|1742.55|1740.55|0
1758573600000|2025-09-22 20:40:00|1743.88|1741.88|1743.82|1741.82|1744.26|1742.26|1743.36|1741.36|0
1758573900000|2025-09-22 20:45:00|1743.77|1741.77|1744.46|1742.46|1744.55|1742.55|1743.29|1741.29|0
1758574200000|2025-09-22 20:50:00|1744.5|1742.5|1745.89|1743.89|1746.63|1744.63|1744.26|1742.26|0
1758574500000|2025-09-22 20:55:00|1746.29|1743.49|1746.01|1743.21|1747.01|1744.21|1745.33|1742.53|0
1758574800000|2025-09-22 21:00:00|1745.04|1742.24|1746.71|1743.91|1746.71|1743.91|1745.04|1742.24|0
1758575100000|2025-09-22 21:05:00|1746.67|1743.87|1746.67|1743.87|1746.67|1743.87|1746.67|1743.87|0
1758575400000|2025-09-22 21:10:00|1746.71|1743.91|1746.93|1744.13|1747.42|1744.62|1746.71|1743.91|0
1758575700000|2025-09-22 21:15:00|1746.97|1744.17|1746.89|1744.09|1747.55|1744.75|1746.84|1744.04|0
1758576000000|2025-09-22 21:20:00|1746.75|1743.95|1746.44|1743.64|1746.75|1743.95|1746.44|1743.64|0
1758576300000|2025-09-22 21:25:00|1746.57|1743.77|1746.57|1743.77|1746.57|1743.77|1746.57|1743.77|0
1758576600000|2025-09-22 21:30:00|1746.53|1743.73|1746.48|1743.68|1746.57|1743.77|1746.44|1743.64|0
1758576900000|2025-09-22 21:35:00|1746.44|1743.64|1746.7|1743.9|1746.7|1743.9|1746.44|1743.64|0
1758577200000|2025-09-22 21:40:00|1747.02|1744.22|1746.97|1744.17|1747.02|1744.22|1746.97|1744.17|0
1758577500000|2025-09-22 21:45:00|1746.98|1744.18|1746.73|1743.93|1747.08|1744.28|1746.59|1743.79|0
1758577800000|2025-09-22 21:50:00|1746.68|1743.88|1746.68|1743.88|1746.77|1743.97|1746.59|1743.79|0
1758578100000|2025-09-22 21:55:00|1746.63|1743.83|1746.86|1744.06|1746.86|1744.06|1746.61|1743.81|0
1758578400000|2025-09-22 22:00:00|1746.39|1743.59|1745.56|1742.76|1747.17|1744.37|1744.73|1741.93|0
1758578700000|2025-09-22 22:05:00|1745.69|1742.89|1744.73|1741.93|1746.65|1743.85|1744.73|1741.93|0
1758579000000|2025-09-22 22:10:00|1744.6|1741.8|1743.64|1740.84|1744.6|1741.8|1743.29|1740.49|0
1758579300000|2025-09-22 22:15:00|1743.77|1740.97|1744.25|1741.45|1744.49|1741.69|1743.29|1740.49|0
1758579600000|2025-09-22 22:20:00|1744.12|1741.32|1743.53|1740.73|1744.25|1741.45|1743.53|1740.73|0
1758579900000|2025-09-22 22:25:00|1743.77|1740.97|1743.52|1740.72|1744.25|1741.45|1743.52|1740.72|0
1758580200000|2025-09-22 22:30:00|1743.76|1740.96|1743.52|1740.72|1743.76|1740.96|1743.04|1740.24|0
1758580500000|2025-09-22 22:35:00|1743.28|1740.48|1743.52|1740.72|1743.76|1740.96|1742.8|1740|0
1758580800000|2025-09-22 22:40:00|1743.64|1740.84|1742.56|1739.76|1744|1741.2|1742.56|1739.76|0
1758581100000|2025-09-22 22:45:00|1742.44|1739.64|1742.44|1739.64|1743.04|1740.24|1742.32|1739.52|0
1758581400000|2025-09-22 22:50:00|1742.56|1739.76|1743.28|1740.48|1743.28|1740.48|1742.32|1739.52|0
1758581700000|2025-09-22 22:55:00|1743.04|1740.24|1744.6|1741.8|1744.96|1742.16|1743.04|1740.24|0
1758582000000|2025-09-22 23:00:00|1744.48|1741.68|1745.68|1742.88|1745.8|1743|1744.48|1741.68|0
1758582300000|2025-09-22 23:05:00|1745.8|1743|1745.2|1742.4|1745.8|1743|1744.96|1742.16|0
1758582600000|2025-09-22 23:10:00|1744.96|1742.16|1744.72|1741.92|1745.07|1742.27|1744.48|1741.68|0
1758582900000|2025-09-22 23:15:00|1744.59|1741.79|1744.48|1741.68|1745.2|1742.4|1744.48|1741.68|0
1758583200000|2025-09-22 23:20:00|1744.59|1741.79|1744.48|1741.68|1744.72|1741.92|1744|1741.2|0
1758583500000|2025-09-22 23:25:00|1744.59|1741.79|1745.44|1742.64|1745.68|1742.88|1744.59|1741.79|0
1758583800000|2025-09-22 23:30:00|1745.31|1742.51|1745.68|1742.88|1745.68|1742.88|1744.96|1742.16|0
1758584100000|2025-09-22 23:35:00|1745.44|1742.64|1746.16|1743.36|1746.64|1743.84|1745.44|1742.64|0
1758584400000|2025-09-22 23:40:00|1745.92|1743.12|1746.63|1743.83|1747.12|1744.32|1745.79|1742.99|0
1758584700000|2025-09-22 23:45:00|1746.75|1743.95|1747.47|1744.67|1747.83|1745.03|1746.63|1743.83|0
1758585000000|2025-09-22 23:50:00|1747.59|1744.79|1747.35|1744.55|1747.83|1745.03|1747.11|1744.31|0
1758585300000|2025-09-22 23:55:00|1747.47|1744.67|1747.35|1744.55|1747.59|1744.79|1747.35|1744.55|0
1758585600000|2025-09-23 00:00:00|1747.23|1744.43|1748.07|1745.27|1748.07|1745.27|1745.91|1743.11|0
1758585900000|2025-09-23 00:05:00|1748.31|1745.51|1746.39|1743.59|1748.31|1745.51|1746.39|1743.59|0
1758586200000|2025-09-23 00:10:00|1746.27|1743.47|1745.91|1743.11|1746.39|1743.59|1744.95|1742.15|0
1758586500000|2025-09-23 00:15:00|1746.03|1743.23|1745.65|1743.65|1747.18|1745.18|1744.8|1742.8|0
1758586800000|2025-09-23 00:20:00|1745.97|1743.97|1746.31|1744.31|1747|1745|1745.97|1743.97|0
1758587100000|2025-09-23 00:25:00|1746.07|1744.07|1745.85|1743.85|1746.33|1744.33|1745.46|1743.46|0
1758587400000|2025-09-23 00:30:00|1746.09|1744.09|1745.66|1743.66|1746.24|1744.24|1745.36|1743.36|0
1758587700000|2025-09-23 00:35:00|1745.65|1743.65|1745.71|1743.71|1746.18|1744.18|1745.28|1743.28|0
1758588000000|2025-09-23 00:40:00|1745.6|1743.6|1745.9|1743.9|1746.1|1744.1|1745.48|1743.48|0
1758588300000|2025-09-23 00:45:00|1746.14|1744.14|1747.53|1745.53|1747.58|1745.58|1745.9|1743.9|0
1758588600000|2025-09-23 00:50:00|1747.4|1745.4|1746.92|1744.92|1748.44|1746.44|1746.73|1744.73|0
1758588900000|2025-09-23 00:55:00|1746.68|1744.68|1746.18|1744.18|1746.98|1744.98|1745.76|1743.76|0
1758589200000|2025-09-23 01:00:00|1746.3|1744.3|1745.47|1743.47|1746.58|1744.58|1744.76|1742.76|0
1758589500000|2025-09-23 01:05:00|1745.34|1743.34|1745.77|1743.77|1746.3|1744.3|1744.99|1742.99|0
1758589800000|2025-09-23 01:10:00|1745.67|1743.67|1747.43|1745.43|1747.98|1745.98|1745.67|1743.67|0
1758590100000|2025-09-23 01:15:00|1747.29|1745.29|1747.54|1745.54|1747.61|1745.61|1746.65|1744.65|0
1758590400000|2025-09-23 01:20:00|1747.42|1745.42|1747.44|1745.44|1747.88|1745.88|1747.17|1745.17|0
1758590700000|2025-09-23 01:25:00|1747.56|1745.56|1748.06|1746.06|1748.3|1746.3|1746.82|1744.82|0
1758591000000|2025-09-23 01:30:00|1747.82|1745.82|1747.61|1745.61|1748.44|1746.44|1747.58|1745.58|0
1758591300000|2025-09-23 01:35:00|1747.85|1745.85|1748.49|1746.49|1748.63|1746.63|1747.59|1745.59|0
1758591600000|2025-09-23 01:40:00|1748.25|1746.25|1748.1|1746.1|1748.38|1746.38|1747.66|1745.66|0
1758591900000|2025-09-23 01:45:00|1748.21|1746.21|1748.32|1746.32|1748.68|1746.68|1747.97|1745.97|0
1758592200000|2025-09-23 01:50:00|1748.54|1746.54|1746.64|1744.64|1748.56|1746.56|1746.51|1744.51|0
1758592500000|2025-09-23 01:55:00|1746.4|1744.4|1746.27|1744.27|1747.17|1745.17|1745.98|1743.98|0
1758592800000|2025-09-23 02:00:00|1746.39|1744.39|1747.46|1745.46|1747.69|1745.69|1746.19|1744.19|0
1758593100000|2025-09-23 02:05:00|1747.39|1745.39|1747.16|1745.16|1747.75|1745.75|1746.96|1744.96|0
1758593400000|2025-09-23 02:10:00|1747.4|1745.4|1747.33|1745.33|1747.57|1745.57|1746.63|1744.63|0
1758593700000|2025-09-23 02:15:00|1747.28|1745.28|1747.13|1745.13|1747.52|1745.52|1746.74|1744.74|0
1758594000000|2025-09-23 02:20:00|1747.24|1745.24|1748.06|1746.06|1748.6|1746.6|1747.24|1745.24|0
1758594300000|2025-09-23 02:25:00|1747.94|1745.94|1746.62|1744.62|1748.37|1746.37|1746.13|1744.13|0
1758594600000|2025-09-23 02:30:00|1746.38|1744.38|1746.66|1744.66|1746.97|1744.97|1746.08|1744.08|0
1758594900000|2025-09-23 02:35:00|1746.54|1744.54|1746.85|1744.85|1747.46|1745.46|1746.42|1744.42|0
1758595200000|2025-09-23 02:40:00|1747.09|1745.09|1748.22|1746.22|1748.22|1746.22|1746.61|1744.61|0
1758595500000|2025-09-23 02:45:00|1747.98|1745.98|1747.84|1745.84|1748.39|1746.39|1747.52|1745.52|0
1758595800000|2025-09-23 02:50:00|1747.72|1745.72|1747.06|1745.06|1747.72|1745.72|1746.6|1744.6|0
1758596100000|2025-09-23 02:55:00|1746.5|1744.5|1746.66|1744.66|1747.06|1745.06|1745.89|1743.89|0
1758596400000|2025-09-23 03:00:00|1746.42|1744.42|1747.14|1745.14|1747.38|1745.38|1746.4|1744.4|0
1758596700000|2025-09-23 03:05:00|1746.9|1744.9|1746.98|1744.98|1747.35|1745.35|1746.77|1744.77|0
1758597000000|2025-09-23 03:10:00|1746.97|1744.97|1746.97|1744.97|1747.39|1745.39|1746.73|1744.73|0
1758597300000|2025-09-23 03:15:00|1746.73|1744.73|1748.24|1746.24|1748.41|1746.41|1746.73|1744.73|0
1758597600000|2025-09-23 03:20:00|1748|1746|1748.32|1746.32|1748.58|1746.58|1747.85|1745.85|0
1758597900000|2025-09-23 03:25:00|1748.1|1746.1|1747.74|1745.74|1748.58|1746.58|1747.74|1745.74|0
1758598200000|2025-09-23 03:30:00|1747.82|1745.82|1747.43|1745.43|1748.1|1746.1|1747.26|1745.26|0
1758598500000|2025-09-23 03:35:00|1747.55|1745.55|1747.51|1745.51|1747.75|1745.75|1747.43|1745.43|0
1758598800000|2025-09-23 03:40:00|1747.62|1745.62|1747.85|1745.85|1747.85|1745.85|1746.71|1744.71|0
1758599100000|2025-09-23 03:45:00|1748.09|1746.09|1747.63|1745.63|1748.09|1746.09|1747.39|1745.39|0
1758599400000|2025-09-23 03:50:00|1747.75|1745.75|1747.72|1745.72|1748.43|1746.43|1747.51|1745.51|0
1758599700000|2025-09-23 03:55:00|1747.48|1745.48|1747.53|1745.53|1748.25|1746.25|1747.48|1745.48|0
1758600000000|2025-09-23 04:00:00|1747.29|1745.29|1747.57|1745.57|1747.81|1745.81|1747.05|1745.05|0
1758600300000|2025-09-23 04:05:00|1747.12|1745.12|1746.8|1744.8|1747.3|1745.3|1746.7|1744.7|0
1758600600000|2025-09-23 04:10:00|1747.04|1745.04|1747.18|1745.18|1747.52|1745.52|1746.6|1744.6|0
1758600900000|2025-09-23 04:15:00|1747.06|1745.06|1746.73|1744.73|1747.55|1745.55|1746.39|1744.39|0
1758601200000|2025-09-23 04:20:00|1746.61|1744.61|1745.63|1743.63|1746.74|1744.74|1745.21|1743.21|0
1758601500000|2025-09-23 04:25:00|1745.87|1743.87|1744.66|1742.66|1745.87|1743.87|1744.66|1742.66|0
1758601800000|2025-09-23 04:30:00|1744.81|1742.81|1742.55|1740.55|1745.05|1743.05|1742.14|1740.14|0
1758602100000|2025-09-23 04:35:00|1742.31|1740.31|1743.03|1741.03|1743.55|1741.55|1742.31|1740.31|0
1758602400000|2025-09-23 04:40:00|1743.27|1741.27|1743.45|1741.45|1743.69|1741.69|1742.83|1740.83|0
1758602700000|2025-09-23 04:45:00|1743.21|1741.21|1743.23|1741.23|1743.8|1741.8|1743.02|1741.02|0
1758603000000|2025-09-23 04:50:00|1743.34|1741.34|1743.42|1741.42|1743.66|1741.66|1742.98|1740.98|0
1758603300000|2025-09-23 04:55:00|1743.54|1741.54|1743.56|1741.56|1743.81|1741.81|1743.17|1741.17|0
1758603600000|2025-09-23 05:00:00|1743.44|1741.44|1744.08|1742.08|1745.27|1743.27|1743.44|1741.44|0
1758603900000|2025-09-23 05:05:00|1744.18|1742.18|1743.66|1741.66|1744.49|1742.49|1743.66|1741.66|0
1758604200000|2025-09-23 05:10:00|1743.9|1741.9|1744.52|1742.52|1745.42|1743.42|1743.9|1741.9|0
1758604500000|2025-09-23 05:15:00|1744.28|1742.28|1743.1|1741.1|1744.96|1742.96|1742.96|1740.96|0
1758604800000|2025-09-23 05:20:00|1743.34|1741.34|1746.03|1744.03|1746.03|1744.03|1743.34|1741.34|0
1758605100000|2025-09-23 05:25:00|1745.99|1743.99|1746.2|1744.2|1746.55|1744.55|1745.77|1743.77|0
1758605400000|2025-09-23 05:30:00|1746.44|1744.44|1747.9|1745.9|1748.52|1746.52|1746.18|1744.18|0
1758605700000|2025-09-23 05:35:00|1747.79|1745.79|1748.68|1746.68|1749.08|1747.08|1747.7|1745.7|0
1758606000000|2025-09-23 05:40:00|1748.44|1746.44|1749.55|1747.55|1749.81|1747.81|1748.09|1746.09|0
1758606300000|2025-09-23 05:45:00|1749.37|1747.37|1747.92|1745.92|1749.45|1747.45|1747.86|1745.86|0
1758606600000|2025-09-23 05:50:00|1747.93|1745.93|1747.85|1745.85|1748.41|1746.41|1747.56|1745.56|0
1758606900000|2025-09-23 05:55:00|1748.09|1746.09|1746.23|1744.23|1748.09|1746.09|1746.23|1744.23|0
1758607200000|2025-09-23 06:00:00|1746.34|1744.34|1745.69|1743.69|1747.19|1745.19|1745.31|1743.31|0
1758607500000|2025-09-23 06:05:00|1745.56|1743.56|1747.12|1745.12|1747.34|1745.34|1745.56|1743.56|0
1758607800000|2025-09-23 06:10:00|1747.49|1745.49|1745.9|1743.9|1747.49|1745.49|1745.66|1743.66|0
1758608100000|2025-09-23 06:15:00|1746.17|1744.17|1748.3|1746.3|1748.3|1746.3|1745.38|1743.38|0
1758608400000|2025-09-23 06:20:00|1748.41|1746.41|1748.14|1746.14|1748.64|1746.64|1747.6|1745.6|0
1758608700000|2025-09-23 06:25:00|1747.95|1745.95|1747.93|1745.93|1748.71|1746.71|1747.57|1745.57|0
1758609000000|2025-09-23 06:30:00|1748.17|1746.17|1747.57|1745.57|1748.46|1746.46|1747.29|1745.29|0
1758609300000|2025-09-23 06:35:00|1747.81|1745.81|1747.39|1745.39|1747.85|1745.85|1747.07|1745.07|0
1758609600000|2025-09-23 06:40:00|1747.45|1745.45|1747.29|1745.29|1747.91|1745.91|1746.46|1744.46|0
1758609900000|2025-09-23 06:45:00|1747.05|1745.05|1747.84|1745.84|1747.84|1745.84|1746.22|1744.22|0
1758610200000|2025-09-23 06:50:00|1747.96|1745.96|1747.29|1745.29|1748.18|1746.18|1746.82|1744.82|0
1758610500000|2025-09-23 06:55:00|1747.25|1745.25|1748.51|1746.51|1748.75|1746.75|1747.14|1745.14|0
1758610800000|2025-09-23 07:00:00|1747.79|1745.79|1746.32|1744.32|1748.86|1746.86|1745.9|1743.9|0
1758611100000|2025-09-23 07:05:00|1746.35|1744.35|1743.47|1741.47|1746.35|1744.35|1743.18|1741.18|0
1758611400000|2025-09-23 07:10:00|1743.71|1741.71|1746.26|1744.26|1746.76|1744.76|1743.4|1741.4|0
1758611700000|2025-09-23 07:15:00|1745.78|1743.78|1746.05|1744.05|1746.52|1744.52|1744.56|1742.56|0
1758612000000|2025-09-23 07:20:00|1745.69|1743.69|1744.21|1742.21|1746.27|1744.27|1743.9|1741.9|0
1758612300000|2025-09-23 07:25:00|1744.45|1742.45|1744.11|1742.11|1744.8|1742.8|1743.75|1741.75|0
1758612600000|2025-09-23 07:30:00|1744.22|1742.22|1745.08|1743.08|1745.29|1743.29|1743.87|1741.87|0
1758612900000|2025-09-23 07:35:00|1745.02|1743.02|1746.04|1744.04|1747.41|1745.41|1744.9|1742.9|0
1758613200000|2025-09-23 07:40:00|1746.19|1744.19|1745.75|1743.75|1747.27|1745.27|1745.38|1743.38|0
1758613500000|2025-09-23 07:45:00|1746.1|1744.1|1746.37|1744.37|1747.33|1745.33|1745.99|1743.99|0
1758613800000|2025-09-23 07:50:00|1746.59|1744.59|1745.79|1743.79|1746.6|1744.6|1744.87|1742.87|0
1758614100000|2025-09-23 07:55:00|1745.55|1743.55|1745.78|1743.78|1745.93|1743.93|1744.51|1742.51|0
1758614400000|2025-09-23 08:00:00|1745.65|1743.65|1746.63|1744.63|1747.11|1745.11|1745.58|1743.58|0
1758614700000|2025-09-23 08:05:00|1746.39|1744.39|1746.24|1744.24|1746.8|1744.8|1745.56|1743.56|0
1758615000000|2025-09-23 08:10:00|1746|1744|1746.82|1744.82|1747.74|1745.74|1745.52|1743.52|0
1758615300000|2025-09-23 08:15:00|1747.46|1745.46|1748.03|1746.03|1748.43|1746.43|1747.22|1745.22|0
1758615600000|2025-09-23 08:20:00|1748.09|1746.09|1748.57|1746.57|1748.94|1746.94|1747.6|1745.6|0
1758615900000|2025-09-23 08:25:00|1748.59|1746.59|1750.1|1748.1|1750.55|1748.55|1748.59|1746.59|0
1758616200000|2025-09-23 08:30:00|1750.06|1748.06|1748.32|1746.32|1750.35|1748.35|1748.14|1746.14|0
1758616500000|2025-09-23 08:35:00|1748.64|1746.64|1748.59|1746.59|1748.64|1746.64|1747.83|1745.83|0
1758616800000|2025-09-23 08:40:00|1748.28|1746.28|1748.03|1746.03|1748.79|1746.79|1747.71|1745.71|0
1758617100000|2025-09-23 08:45:00|1747.79|1745.79|1747.45|1745.45|1748.2|1746.2|1747.38|1745.38|0
1758617400000|2025-09-23 08:50:00|1747.64|1745.64|1747.34|1745.34|1747.92|1745.92|1746.85|1744.85|0
1758617700000|2025-09-23 08:55:00|1747.1|1745.1|1747.45|1745.45|1747.54|1745.54|1747.03|1745.03|0
1758618000000|2025-09-23 09:00:00|1747.33|1745.33|1746.11|1744.11|1747.57|1745.57|1745.74|1743.74|0
1758618300000|2025-09-23 09:05:00|1745.96|1743.96|1746.2|1744.2|1746.35|1744.35|1745.48|1743.48|0
1758618600000|2025-09-23 09:10:00|1746.21|1744.21|1747.69|1745.69|1747.69|1745.69|1745.97|1743.97|0
1758618900000|2025-09-23 09:15:00|1747.72|1745.72|1747.59|1745.59|1747.75|1745.75|1747.32|1745.32|0
1758619200000|2025-09-23 09:20:00|1747.35|1745.35|1747.37|1745.37|1747.76|1745.76|1747.14|1745.14|0
1758619500000|2025-09-23 09:25:00|1747.55|1745.55|1747.59|1745.59|1748.03|1746.03|1747.07|1745.07|0
1758619800000|2025-09-23 09:30:00|1747.46|1745.46|1747.49|1745.49|1748.05|1746.05|1746.99|1744.99|0
1758620100000|2025-09-23 09:35:00|1747.25|1745.25|1748.34|1746.34|1748.47|1746.47|1747.14|1745.14|0
1758620400000|2025-09-23 09:40:00|1748.14|1746.14|1747.97|1745.97|1748.56|1746.56|1747.72|1745.72|0
1758620700000|2025-09-23 09:45:00|1747.73|1745.73|1747.94|1745.94|1748.23|1746.23|1747.61|1745.61|0
1758621000000|2025-09-23 09:50:00|1747.7|1745.7|1747.75|1745.75|1748.49|1746.49|1747.2|1745.2|0
1758621300000|2025-09-23 09:55:00|1747.99|1745.99|1747.73|1745.73|1748.48|1746.48|1747.14|1745.14|0
1758621600000|2025-09-23 10:00:00|1747.97|1745.97|1747.56|1745.56|1748.62|1746.62|1747.33|1745.33|0
1758621900000|2025-09-23 10:05:00|1747.51|1745.51|1748.79|1746.79|1748.92|1746.92|1747.22|1745.22|0
1758622200000|2025-09-23 10:10:00|1748.51|1746.51|1747.79|1745.79|1748.54|1746.54|1747.33|1745.33|0
1758622500000|2025-09-23 10:15:00|1747.58|1745.58|1747.17|1745.17|1747.82|1745.82|1746.81|1744.81|0
1758622800000|2025-09-23 10:20:00|1747.1|1745.1|1746.32|1744.32|1747.1|1745.1|1745.69|1743.69|0
1758623100000|2025-09-23 10:25:00|1746.29|1744.29|1745.37|1743.37|1746.5|1744.5|1745.37|1743.37|0
1758623400000|2025-09-23 10:30:00|1745.22|1743.22|1744.71|1742.71|1745.22|1743.22|1743.71|1741.71|0
1758623700000|2025-09-23 10:35:00|1744.82|1742.82|1743.31|1741.31|1745.15|1743.15|1743.29|1741.29|0
1758624000000|2025-09-23 10:40:00|1743.29|1741.29|1743.9|1741.9|1743.93|1741.93|1742.08|1740.08|0
1758624300000|2025-09-23 10:45:00|1744.03|1742.03|1744.06|1742.06|1744.27|1742.27|1743.36|1741.36|0
1758624600000|2025-09-23 10:50:00|1743.98|1741.98|1744.81|1742.81|1745.21|1743.21|1743.98|1741.98|0
1758624900000|2025-09-23 10:55:00|1745.15|1743.15|1745.12|1743.12|1745.28|1743.28|1744.77|1742.77|0
1758625200000|2025-09-23 11:00:00|1744.88|1742.88|1743.24|1741.24|1745.12|1743.12|1743.22|1741.22|0
1758625500000|2025-09-23 11:05:00|1743.36|1741.36|1742.56|1740.56|1743.78|1741.78|1741.32|1739.32|0
1758625800000|2025-09-23 11:10:00|1742.32|1740.32|1740.94|1738.94|1742.64|1740.64|1740.43|1738.43|0
1758626100000|2025-09-23 11:15:00|1741.18|1739.18|1740.9|1738.9|1741.94|1739.94|1740.5|1738.5|0
1758626400000|2025-09-23 11:20:00|1741.14|1739.14|1742.8|1740.8|1742.81|1740.81|1741.14|1739.14|0
1758626700000|2025-09-23 11:25:00|1742.72|1740.72|1743.15|1741.15|1743.43|1741.43|1742.46|1740.46|0
1758627000000|2025-09-23 11:30:00|1742.91|1740.91|1743.85|1741.85|1744.07|1742.07|1742.69|1740.69|0
1758627300000|2025-09-23 11:35:00|1743.96|1741.96|1743.44|1741.44|1744.36|1742.36|1743|1741|0
1758627600000|2025-09-23 11:40:00|1743.68|1741.68|1744.85|1742.85|1745.61|1743.61|1743.55|1741.55|0
1758627900000|2025-09-23 11:45:00|1745.09|1743.09|1746.48|1744.48|1746.59|1744.59|1744.92|1742.92|0
1758628200000|2025-09-23 11:50:00|1746.53|1744.53|1747.16|1745.16|1747.4|1745.4|1746.1|1744.1|0
1758628500000|2025-09-23 11:55:00|1747.12|1745.12|1746.94|1744.94|1747.26|1745.26|1746.6|1744.6|0
1758628800000|2025-09-23 12:00:00|1746.92|1744.92|1746.5|1744.5|1747.01|1745.01|1745.67|1743.67|0
1758629100000|2025-09-23 12:05:00|1746.34|1744.34|1745.52|1743.52|1747.1|1745.1|1745.37|1743.37|0
1758629400000|2025-09-23 12:10:00|1745.4|1743.4|1747.42|1745.42|1747.71|1745.71|1745.4|1743.4|0
1758629700000|2025-09-23 12:15:00|1747.18|1745.18|1747.21|1745.21|1748.26|1746.26|1746.97|1744.97|0
1758630000000|2025-09-23 12:20:00|1746.97|1744.97|1746.13|1744.13|1747.34|1745.34|1745.74|1743.74|0
1758630300000|2025-09-23 12:25:00|1746.37|1744.37|1745.91|1743.91|1746.61|1744.61|1745.18|1743.18|0
1758630600000|2025-09-23 12:30:00|1746.15|1744.15|1745.9|1743.9|1746.28|1744.28|1743.98|1741.98|0
1758630900000|2025-09-23 12:35:00|1745.66|1743.66|1745.43|1743.43|1746.51|1744.51|1745.14|1743.14|0
1758631200000|2025-09-23 12:40:00|1746.03|1744.03|1747.07|1745.07|1747.54|1745.54|1745.09|1743.09|0
1758631500000|2025-09-23 12:45:00|1746.98|1744.98|1747.17|1745.17|1747.53|1745.53|1746.57|1744.57|0
1758631800000|2025-09-23 12:50:00|1747.41|1745.41|1747.3|1745.3|1747.92|1745.92|1746.95|1744.95|0
1758632100000|2025-09-23 12:55:00|1747.65|1745.65|1747.31|1745.31|1748.37|1746.37|1746.64|1744.64|0
1758632400000|2025-09-23 13:00:00|1747.55|1745.55|1747.43|1745.43|1747.96|1745.96|1746.62|1744.62|0
1758632700000|2025-09-23 13:05:00|1747.19|1745.19|1746.36|1744.36|1747.78|1745.78|1745.95|1743.95|0
1758633000000|2025-09-23 13:10:00|1746.63|1744.63|1746.06|1744.06|1746.85|1744.85|1746.06|1744.06|0
1758633300000|2025-09-23 13:15:00|1745.98|1743.98|1744.99|1742.99|1746.47|1744.47|1744.99|1742.99|0
1758633600000|2025-09-23 13:20:00|1745.32|1743.32|1746.18|1744.18|1746.37|1744.37|1745.01|1743.01|0
1758633900000|2025-09-23 13:25:00|1746.42|1744.42|1746.18|1744.18|1746.42|1744.42|1746.18|1744.18|0
1758634200000|2025-09-23 13:30:00|1745.58|1743.58|1748.96|1746.96|1750.4|1748.4|1744.86|1742.86|0
1758634500000|2025-09-23 13:35:00|1749.2|1747.2|1749.98|1747.98|1751.25|1749.25|1743.76|1741.76|0
1758634800000|2025-09-23 13:40:00|1749.26|1747.26|1747.25|1745.25|1749.88|1747.88|1744.58|1742.58|0
1758635100000|2025-09-23 13:45:00|1747.01|1745.01|1748.83|1746.83|1750.7|1748.7|1744.77|1742.77|0
1758635400000|2025-09-23 13:50:00|1748.46|1746.46|1748.5|1746.5|1751.72|1749.72|1746.99|1744.99|0
1758635700000|2025-09-23 13:55:00|1748.25|1746.25|1747.29|1745.29|1749.13|1747.13|1746.25|1744.25|0
1758636000000|2025-09-23 14:00:00|1747.53|1745.53|1744.99|1742.99|1749.25|1747.25|1742.57|1740.57|0
1758636300000|2025-09-23 14:05:00|1745.23|1743.23|1749.39|1747.39|1749.39|1747.39|1744.99|1742.99|0
1758636600000|2025-09-23 14:10:00|1749.63|1747.63|1749.14|1747.14|1751|1749|1747.87|1745.87|0
1758636900000|2025-09-23 14:15:00|1748.9|1746.9|1746.6|1744.6|1749.14|1747.14|1746.07|1744.07|0
1758637200000|2025-09-23 14:20:00|1746.84|1744.84|1744.11|1742.11|1747.66|1745.66|1743.54|1741.54|0
1758637500000|2025-09-23 14:25:00|1743.63|1741.63|1744.85|1742.85|1746.28|1744.28|1742.32|1740.32|0
1758637800000|2025-09-23 14:30:00|1745.09|1743.09|1742.18|1740.18|1745.64|1743.64|1742.18|1740.18|0
1758638100000|2025-09-23 14:35:00|1741.94|1739.94|1741.88|1739.88|1742.63|1740.63|1740.7|1738.7|0
1758638400000|2025-09-23 14:40:00|1741.99|1739.99|1741.9|1739.9|1744.8|1742.8|1741.47|1739.47|0
1758638700000|2025-09-23 14:45:00|1742.14|1740.14|1742.24|1740.24|1743.28|1741.28|1740.73|1738.73|0
1758639000000|2025-09-23 14:50:00|1742.72|1740.72|1744.88|1742.88|1744.89|1742.89|1742.2|1740.2|0
1758639300000|2025-09-23 14:55:00|1744.93|1742.93|1741.97|1739.97|1746.12|1744.12|1741.87|1739.87|0
1758639600000|2025-09-23 15:00:00|1742.21|1740.21|1741.22|1739.22|1742.21|1740.21|1739.62|1737.62|0
1758639900000|2025-09-23 15:05:00|1741.1|1739.1|1740.6|1738.6|1742.02|1740.02|1738.7|1736.7|0
1758640200000|2025-09-23 15:10:00|1740.84|1738.84|1741.96|1739.96|1742.74|1740.74|1740.2|1738.2|0
1758640500000|2025-09-23 15:15:00|1742.09|1740.09|1742.22|1740.22|1743.1|1741.1|1740.41|1738.41|0
1758640800000|2025-09-23 15:20:00|1742.46|1740.46|1741.84|1739.84|1742.84|1740.84|1740.51|1738.51|0
1758641100000|2025-09-23 15:25:00|1742.08|1740.08|1740.21|1738.21|1742.84|1740.84|1739.17|1737.17|0
1758641400000|2025-09-23 15:30:00|1740.35|1738.35|1738.58|1736.58|1741.07|1739.07|1738.37|1736.37|0
1758641700000|2025-09-23 15:35:00|1738.82|1736.82|1738.74|1736.74|1739.72|1737.72|1737.75|1735.75|0
1758642000000|2025-09-23 15:40:00|1738.5|1736.5|1737.23|1735.23|1738.5|1736.5|1734.45|1732.45|0
1758642300000|2025-09-23 15:45:00|1737.47|1735.47|1737.05|1735.05|1738.58|1736.58|1736.45|1734.45|0
1758642600000|2025-09-23 15:50:00|1736.91|1734.91|1735.59|1733.59|1737.39|1735.39|1735.32|1733.32|0
1758642900000|2025-09-23 15:55:00|1735.71|1733.71|1734.35|1732.35|1736.13|1734.13|1734.11|1732.11|0
1758643200000|2025-09-23 16:00:00|1734.59|1732.59|1733.76|1731.76|1735.15|1733.15|1733.24|1731.24|0
1758643500000|2025-09-23 16:05:00|1733.63|1731.63|1730.56|1728.56|1734.64|1732.64|1730.08|1728.08|0
1758643800000|2025-09-23 16:10:00|1730.32|1728.32|1731.25|1729.25|1731.25|1729.25|1728.74|1726.74|0
1758644100000|2025-09-23 16:15:00|1731.01|1729.01|1733.88|1731.88|1733.88|1731.88|1730.04|1728.04|0
1758644400000|2025-09-23 16:20:00|1733.64|1731.64|1733.24|1731.24|1735.74|1733.74|1732.41|1730.41|0
1758644700000|2025-09-23 16:25:00|1733.48|1731.48|1731.56|1729.56|1733.48|1731.48|1731.05|1729.05|0
1758645000000|2025-09-23 16:30:00|1731.32|1729.32|1733|1731|1733.5|1731.5|1730.01|1728.01|0
1758645300000|2025-09-23 16:35:00|1733.11|1731.11|1733.56|1731.56|1734.76|1732.76|1727.67|1725.67|0
1758645600000|2025-09-23 16:40:00|1734.04|1732.04|1732.5|1730.5|1734.04|1732.04|1731.05|1729.05|0
1758645900000|2025-09-23 16:45:00|1732.74|1730.74|1736.21|1734.21|1736.96|1734.96|1732.23|1730.23|0
1758646200000|2025-09-23 16:50:00|1736.45|1734.45|1733.86|1731.86|1738.86|1736.86|1733.86|1731.86|0
1758646500000|2025-09-23 16:55:00|1733.38|1731.38|1730.45|1728.45|1733.38|1731.38|1726.06|1724.06|0
1758646800000|2025-09-23 17:00:00|1730.69|1728.69|1726.58|1724.58|1731.47|1729.47|1726.09|1724.09|0
1758647100000|2025-09-23 17:05:00|1726.82|1724.82|1729.44|1727.44|1729.94|1727.94|1726.53|1724.53|0
1758647400000|2025-09-23 17:10:00|1729.2|1727.2|1728|1726|1729.43|1727.43|1726.42|1724.42|0
1758647700000|2025-09-23 17:15:00|1727.76|1725.76|1724.8|1722.8|1727.76|1725.76|1724.8|1722.8|0
1758648000000|2025-09-23 17:20:00|1725.05|1723.05|1724.31|1722.31|1727.42|1725.42|1723.18|1721.18|0
1758648300000|2025-09-23 17:25:00|1724.55|1722.55|1716.46|1714.46|1724.61|1722.61|1716.16|1714.16|0
1758648600000|2025-09-23 17:30:00|1716.22|1714.22|1714.36|1712.36|1717.13|1715.13|1713.52|1711.52|0
1758648900000|2025-09-23 17:35:00|1714.84|1712.84|1707.17|1705.17|1715.08|1713.08|1706.93|1704.93|0
1758649200000|2025-09-23 17:40:00|1706.93|1704.93|1704.75|1702.75|1708.48|1706.48|1700.31|1698.31|0
1758649500000|2025-09-23 17:45:00|1704.99|1702.99|1712.63|1710.63|1713.5|1711.5|1703.64|1701.64|0
1758649800000|2025-09-23 17:50:00|1711.91|1709.91|1709.15|1707.15|1713.18|1711.18|1708.01|1706.01|0
1758650100000|2025-09-23 17:55:00|1708.91|1706.91|1712.07|1710.07|1712.85|1710.85|1707.27|1705.27|0
1758650400000|2025-09-23 18:00:00|1711.83|1709.83|1707.92|1705.92|1712.93|1710.93|1707.3|1705.3|0
1758650700000|2025-09-23 18:05:00|1707.86|1705.86|1708.42|1706.42|1709.94|1707.94|1706.86|1704.86|0
1758651000000|2025-09-23 18:10:00|1708.18|1706.18|1706.77|1704.77|1709.48|1707.48|1705.94|1703.94|0
1758651300000|2025-09-23 18:15:00|1706.53|1704.53|1703.01|1701.01|1707.29|1705.29|1702.77|1700.77|0
1758651600000|2025-09-23 18:20:00|1703.25|1701.25|1703.19|1701.19|1705.02|1703.02|1701.83|1699.83|0
1758651900000|2025-09-23 18:25:00|1703.91|1701.91|1706.61|1704.61|1708.82|1706.82|1703.91|1701.91|0
1758652200000|2025-09-23 18:30:00|1706.37|1704.37|1710.64|1708.64|1711.26|1709.26|1705.99|1703.99|0
1758652500000|2025-09-23 18:35:00|1710.4|1708.4|1706.29|1704.29|1712.06|1710.06|1705.44|1703.44|0
1758652800000|2025-09-23 18:40:00|1706.53|1704.53|1705.87|1703.87|1707.17|1705.17|1704.92|1702.92|0
1758653100000|2025-09-23 18:45:00|1706.11|1704.11|1705.15|1703.15|1708.43|1706.43|1705.15|1703.15|0
1758653400000|2025-09-23 18:50:00|1705.62|1703.62|1702.85|1700.85|1705.86|1703.86|1702.45|1700.45|0
1758653700000|2025-09-23 18:55:00|1703.08|1701.08|1700.74|1698.74|1704.65|1702.65|1700.29|1698.29|0
1758654000000|2025-09-23 19:00:00|1700.5|1698.5|1702.12|1700.12|1706.09|1704.09|1700.5|1698.5|0
1758654300000|2025-09-23 19:05:00|1701.88|1699.88|1701.85|1699.85|1703.94|1701.94|1700.89|1698.89|0
1758654600000|2025-09-23 19:10:00|1701.61|1699.61|1703.14|1701.14|1704.05|1702.05|1701.61|1699.61|0
1758654900000|2025-09-23 19:15:00|1703.61|1701.61|1707.78|1705.78|1707.78|1705.78|1702.4|1700.4|0
1758655200000|2025-09-23 19:20:00|1707.3|1705.3|1704.63|1702.63|1707.3|1705.3|1702.47|1700.47|0
1758655500000|2025-09-23 19:25:00|1704.39|1702.39|1703.41|1701.41|1704.67|1702.67|1702.47|1700.47|0
1758655800000|2025-09-23 19:30:00|1703.65|1701.65|1706.76|1704.76|1707.09|1705.09|1703|1701|0
1758656100000|2025-09-23 19:35:00|1707|1705|1706.92|1704.92|1707.67|1705.67|1705.33|1703.33|0
1758656400000|2025-09-23 19:40:00|1706.68|1704.68|1709.66|1707.66|1709.78|1707.78|1706.2|1704.2|0
1758656700000|2025-09-23 19:45:00|1709.9|1707.9|1709.17|1707.17|1711.68|1709.68|1707.11|1705.11|0
1758657000000|2025-09-23 19:50:00|1709.65|1707.65|1714.45|1712.45|1715.69|1713.69|1707.31|1705.31|0
1758657300000|2025-09-23 19:55:00|1713.25|1711.25|1712.45|1710.45|1714.21|1712.21|1709.41|1707.41|0
1758657600000|2025-09-23 20:00:00|1713.17|1711.17|1714.46|1712.46|1714.88|1712.88|1709.2|1707.2|0
1758657900000|2025-09-23 20:05:00|1714.23|1712.23|1714.71|1712.71|1716.05|1714.05|1713.44|1711.44|0
1758658200000|2025-09-23 20:10:00|1714.95|1712.95|1713.97|1711.97|1714.95|1712.95|1713.25|1711.25|0
1758658500000|2025-09-23 20:15:00|1713.73|1711.73|1713.03|1711.03|1714.07|1712.07|1712.98|1710.98|0
1758658800000|2025-09-23 20:20:00|1713.27|1711.27|1713.32|1711.32|1714.62|1712.62|1712.62|1710.62|0
1758659100000|2025-09-23 20:25:00|1713.08|1711.08|1713.81|1711.81|1714.1|1712.1|1712.88|1710.88|0
1758659400000|2025-09-23 20:30:00|1713.57|1711.57|1713.46|1711.46|1713.91|1711.91|1712.43|1710.43|0
1758659700000|2025-09-23 20:35:00|1713.17|1711.17|1714.56|1712.56|1714.56|1712.56|1712.74|1710.74|0
1758660000000|2025-09-23 20:40:00|1714.32|1712.32|1712.99|1710.99|1714.56|1712.56|1712.99|1710.99|0
1758660300000|2025-09-23 20:45:00|1713.47|1711.47|1712.61|1710.61|1713.62|1711.62|1712.48|1710.48|0
1758660600000|2025-09-23 20:50:00|1712.76|1710.76|1713.2|1711.2|1713.25|1711.25|1712.53|1710.53|0
1758660900000|2025-09-23 20:55:00|1713.6|1710.8|1713.96|1711.16|1714.32|1711.52|1713.6|1710.8|0
1758661200000|2025-09-23 21:00:00|1713.84|1711.04|1717.21|1714.41|1717.38|1714.58|1713.5|1710.7|0
1758661500000|2025-09-23 21:05:00|1717.16|1714.36|1716.89|1714.09|1718.22|1715.42|1715.97|1713.17|0
1758661800000|2025-09-23 21:10:00|1717.03|1714.23|1717.07|1714.27|1717.43|1714.63|1716.32|1713.52|0
1758662100000|2025-09-23 21:15:00|1716.14|1713.34|1717.07|1714.27|1717.56|1714.76|1715.92|1713.12|0
1758662400000|2025-09-23 21:20:00|1716.63|1713.83|1717.38|1714.58|1717.38|1714.58|1716.63|1713.83|0
1758662700000|2025-09-23 21:25:00|1718.52|1715.72|1717.51|1714.71|1718.52|1715.72|1717.34|1714.54|0
1758663000000|2025-09-23 21:30:00|1717.38|1714.58|1718.3|1715.5|1718.3|1715.5|1717.12|1714.32|0
1758663300000|2025-09-23 21:35:00|1718.08|1715.28|1717.86|1715.06|1718.38|1715.58|1717.86|1715.06|0
1758663600000|2025-09-23 21:40:00|1717.99|1715.19|1717.38|1714.58|1718.16|1715.36|1717.29|1714.49|0
1758663900000|2025-09-23 21:45:00|1717.37|1714.57|1716.95|1714.15|1717.37|1714.57|1716.91|1714.11|0
1758664200000|2025-09-23 21:50:00|1716.78|1713.98|1716.71|1713.91|1716.78|1713.98|1716.6|1713.8|0
1758664500000|2025-09-23 21:55:00|1716.66|1713.86|1717.04|1714.24|1717.09|1714.29|1715.63|1712.83|0
1758664800000|2025-09-23 22:00:00|1717.02|1714.22|1717.31|1714.51|1717.55|1714.75|1715.39|1712.59|0
1758665100000|2025-09-23 22:05:00|1717.55|1714.75|1718.74|1715.94|1718.98|1716.18|1717.42|1714.62|0
1758665400000|2025-09-23 22:10:00|1718.62|1715.82|1718.74|1715.94|1719.94|1717.14|1718.26|1715.46|0
1758665700000|2025-09-23 22:15:00|1718.62|1715.82|1717.3|1714.5|1718.62|1715.82|1717.06|1714.26|0
1758666000000|2025-09-23 22:20:00|1717.54|1714.74|1716.58|1713.78|1718.02|1715.22|1716.34|1713.54|0
1758666300000|2025-09-23 22:25:00|1716.82|1714.02|1715.86|1713.06|1716.82|1714.02|1715.86|1713.06|0
1758666600000|2025-09-23 22:30:00|1716.1|1713.3|1716.58|1713.78|1716.58|1713.78|1715.86|1713.06|0
1758666900000|2025-09-23 22:35:00|1716.7|1713.9|1716.58|1713.78|1717.06|1714.26|1716.1|1713.3|0
1758667200000|2025-09-23 22:40:00|1716.34|1713.54|1717.06|1714.26|1717.54|1714.74|1716.34|1713.54|0
1758667500000|2025-09-23 22:45:00|1717.3|1714.5|1717.78|1714.98|1718.02|1715.22|1717.17|1714.37|0
1758667800000|2025-09-23 22:50:00|1717.89|1715.09|1717.06|1714.26|1718.26|1715.46|1717.06|1714.26|0
1758668100000|2025-09-23 22:55:00|1717.17|1714.37|1717.3|1714.5|1717.65|1714.85|1717.06|1714.26|0
1758668400000|2025-09-23 23:00:00|1717.54|1714.74|1717.54|1714.74|1717.54|1714.74|1716.58|1713.78|0
1758668700000|2025-09-23 23:05:00|1717.41|1714.61|1717.29|1714.49|1717.54|1714.74|1717.06|1714.26|0
1758669000000|2025-09-23 23:10:00|1717.41|1714.61|1716.57|1713.77|1717.41|1714.61|1716.1|1713.3|0
1758669300000|2025-09-23 23:15:00|1716.81|1714.01|1716.57|1713.77|1717.53|1714.73|1716.57|1713.77|0
1758669600000|2025-09-23 23:20:00|1716.33|1713.53|1716.57|1713.77|1716.57|1713.77|1716.33|1713.53|0
1758669900000|2025-09-23 23:25:00|1716.81|1714.01|1716.57|1713.77|1716.81|1714.01|1716.33|1713.53|0
1758670200000|2025-09-23 23:30:00|1716.81|1714.01|1716.33|1713.53|1716.81|1714.01|1716.09|1713.29|0
1758670500000|2025-09-23 23:35:00|1716.45|1713.65|1716.33|1713.53|1716.57|1713.77|1716.09|1713.29|0
1758670800000|2025-09-23 23:40:00|1716.57|1713.77|1716.21|1713.41|1716.57|1713.77|1715.97|1713.17|0
1758671100000|2025-09-23 23:45:00|1716.09|1713.29|1716.33|1713.53|1716.81|1714.01|1716.09|1713.29|0
1758671400000|2025-09-23 23:50:00|1716.57|1713.77|1715.61|1712.81|1716.57|1713.77|1715.49|1712.69|0
1758671700000|2025-09-23 23:55:00|1715.85|1713.05|1715.61|1712.81|1715.85|1713.05|1715.13|1712.33|0
1758672000000|2025-09-24 00:00:00|1715.37|1712.57|1714.65|1711.85|1715.85|1713.05|1714.41|1711.61|0
1758672300000|2025-09-24 00:05:00|1714.76|1711.96|1710.58|1707.78|1714.89|1712.09|1709.86|1707.06|0
1758672600000|2025-09-24 00:10:00|1710.69|1707.89|1712.25|1709.45|1712.97|1710.17|1710.69|1707.89|0
1758672900000|2025-09-24 00:15:00|1712.01|1709.21|1711.92|1709.92|1712.37|1710.37|1711.17|1709.17|0
1758673200000|2025-09-24 00:20:00|1712|1710|1714.36|1712.36|1714.9|1712.9|1712|1710|0
1758673500000|2025-09-24 00:25:00|1714.42|1712.42|1716.13|1714.13|1716.13|1714.13|1713.75|1711.75|0
1758673800000|2025-09-24 00:30:00|1716.01|1714.01|1714.06|1712.06|1717.15|1715.15|1714.06|1712.06|0
1758674100000|2025-09-24 00:35:00|1714.29|1712.29|1713.14|1711.14|1714.68|1712.68|1712.92|1710.92|0
1758674400000|2025-09-24 00:40:00|1713.38|1711.38|1713.74|1711.74|1714.25|1712.25|1713.38|1711.38|0
1758674700000|2025-09-24 00:45:00|1714.25|1712.25|1714.72|1712.72|1715.92|1713.92|1713.74|1711.74|0
1758675000000|2025-09-24 00:50:00|1715.19|1713.19|1715.32|1713.32|1715.71|1713.71|1714.72|1712.72|0
1758675300000|2025-09-24 00:55:00|1715.2|1713.2|1715.74|1713.74|1715.93|1713.93|1714.94|1712.94|0
1758675600000|2025-09-24 01:00:00|1715.35|1713.35|1714.2|1712.2|1715.74|1713.74|1713.67|1711.67|0
1758675900000|2025-09-24 01:05:00|1713.89|1711.89|1714.34|1712.34|1715.06|1713.06|1713.79|1711.79|0
1758676200000|2025-09-24 01:10:00|1714.04|1712.04|1714.41|1712.41|1714.78|1712.78|1713.8|1711.8|0
1758676500000|2025-09-24 01:15:00|1714.17|1712.17|1712.32|1710.32|1714.49|1712.49|1712.14|1710.14|0
1758676800000|2025-09-24 01:20:00|1712.59|1710.59|1711.97|1709.97|1712.84|1710.84|1711.44|1709.44|0
1758677100000|2025-09-24 01:25:00|1712.03|1710.03|1713.32|1711.32|1713.94|1711.94|1711.68|1709.68|0
1758677400000|2025-09-24 01:30:00|1713.56|1711.56|1712.63|1710.63|1714.28|1712.28|1712.34|1710.34|0
1758677700000|2025-09-24 01:35:00|1712.75|1710.75|1713.22|1711.22|1713.56|1711.56|1712.7|1710.7|0
1758678000000|2025-09-24 01:40:00|1713.1|1711.1|1713.11|1711.11|1713.66|1711.66|1711.95|1709.95|0
1758678300000|2025-09-24 01:45:00|1712.99|1710.99|1712.74|1710.74|1713.79|1711.79|1712.39|1710.39|0
1758678600000|2025-09-24 01:50:00|1712.5|1710.5|1711.75|1709.75|1713.74|1711.74|1711.28|1709.28|0
1758678900000|2025-09-24 01:55:00|1711.62|1709.62|1712.11|1710.11|1712.63|1710.63|1709.93|1707.93|0
1758679200000|2025-09-24 02:00:00|1712.35|1710.35|1711.72|1709.72|1712.79|1710.79|1711.38|1709.38|0
1758679500000|2025-09-24 02:05:00|1711.48|1709.48|1711.44|1709.44|1711.82|1709.82|1711.08|1709.08|0
1758679800000|2025-09-24 02:10:00|1711.45|1709.45|1712.12|1710.12|1712.54|1710.54|1711.35|1709.35|0
1758680100000|2025-09-24 02:15:00|1712.25|1710.25|1713.28|1711.28|1713.51|1711.51|1712.15|1710.15|0
1758680400000|2025-09-24 02:20:00|1713.04|1711.04|1712.41|1710.41|1713.9|1711.9|1712.16|1710.16|0
1758680700000|2025-09-24 02:25:00|1712.45|1710.45|1713.44|1711.44|1713.47|1711.47|1712.45|1710.45|0
1758681000000|2025-09-24 02:30:00|1713.33|1711.33|1713.67|1711.67|1714.3|1712.3|1713.27|1711.27|0
1758681300000|2025-09-24 02:35:00|1713.65|1711.65|1713.24|1711.24|1713.93|1711.93|1713.16|1711.16|0
1758681600000|2025-09-24 02:40:00|1713.22|1711.22|1713.95|1711.95|1714.04|1712.04|1713.22|1711.22|0
1758681900000|2025-09-24 02:45:00|1714.06|1712.06|1714.25|1712.25|1714.92|1712.92|1713.9|1711.9|0
1758682200000|2025-09-24 02:50:00|1714.1|1712.1|1714.16|1712.16|1714.56|1712.56|1713.83|1711.83|0
1758682500000|2025-09-24 02:55:00|1714.04|1712.04|1714.3|1712.3|1714.6|1712.6|1713.62|1711.62|0
1758682800000|2025-09-24 03:00:00|1714.06|1712.06|1715.92|1713.92|1715.92|1713.92|1713.85|1711.85|0
1758683100000|2025-09-24 03:05:00|1716.16|1714.16|1715.61|1713.61|1716.16|1714.16|1715.51|1713.51|0
1758683400000|2025-09-24 03:10:00|1715.85|1713.85|1715.44|1713.44|1716.27|1714.27|1715.3|1713.3|0
1758683700000|2025-09-24 03:15:00|1715.68|1713.68|1715.14|1713.14|1716.23|1714.23|1714.9|1712.9|0
1758684000000|2025-09-24 03:20:00|1715.42|1713.42|1715.66|1713.66|1715.85|1713.85|1714.95|1712.95|0
1758684300000|2025-09-24 03:25:00|1715.6|1713.6|1715.56|1713.56|1715.98|1713.98|1715.31|1713.31|0
1758684600000|2025-09-24 03:30:00|1715.32|1713.32|1715.54|1713.54|1716.05|1714.05|1714.75|1712.75|0
1758684900000|2025-09-24 03:35:00|1715.78|1713.78|1714.65|1712.65|1715.88|1713.88|1714.65|1712.65|0
1758685200000|2025-09-24 03:40:00|1714.89|1712.89|1714.88|1712.88|1715.05|1713.05|1714.36|1712.36|0
1758685500000|2025-09-24 03:45:00|1715.12|1713.12|1715.13|1713.13|1715.35|1713.35|1714.82|1712.82|0
1758685800000|2025-09-24 03:50:00|1715.23|1713.23|1714.86|1712.86|1715.43|1713.43|1714.68|1712.68|0
1758686100000|2025-09-24 03:55:00|1714.97|1712.97|1715.08|1713.08|1715.58|1713.58|1714.97|1712.97|0
1758686400000|2025-09-24 04:00:00|1715.32|1713.32|1716.59|1714.59|1717|1715|1714.72|1712.72|0
1758686700000|2025-09-24 04:05:00|1716.52|1714.52|1716.35|1714.35|1716.85|1714.85|1716.35|1714.35|0
1758687000000|2025-09-24 04:10:00|1716.47|1714.47|1716.62|1714.62|1717.16|1715.16|1716.37|1714.37|0
1758687300000|2025-09-24 04:15:00|1716.38|1714.38|1716.81|1714.81|1717.15|1715.15|1716.18|1714.18|0
1758687600000|2025-09-24 04:20:00|1717.05|1715.05|1715.98|1713.98|1717.05|1715.05|1715.98|1713.98|0
1758687900000|2025-09-24 04:25:00|1716.22|1714.22|1716.8|1714.8|1716.8|1714.8|1716.22|1714.22|0
1758688200000|2025-09-24 04:30:00|1716.67|1714.67|1716.38|1714.38|1716.8|1714.8|1716.1|1714.1|0
1758688500000|2025-09-24 04:35:00|1716.14|1714.14|1716.52|1714.52|1716.98|1714.98|1715.9|1713.9|0
1758688800000|2025-09-24 04:40:00|1716.76|1714.76|1717.37|1715.37|1717.37|1715.37|1716.47|1714.47|0
1758689100000|2025-09-24 04:45:00|1717.97|1715.97|1717.71|1715.71|1717.97|1715.97|1716.93|1714.93|0
1758689400000|2025-09-24 04:50:00|1717.95|1715.95|1717.95|1715.95|1718.23|1716.23|1717.28|1715.28|0
1758689700000|2025-09-24 04:55:00|1717.71|1715.71|1717.65|1715.65|1718.03|1716.03|1717.58|1715.58|0
1758690000000|2025-09-24 05:00:00|1717.72|1715.72|1718.07|1716.07|1719.57|1717.57|1717.65|1715.65|0
1758690300000|2025-09-24 05:05:00|1717.83|1715.83|1717.06|1715.06|1718.1|1716.1|1716.85|1714.85|0
1758690600000|2025-09-24 05:10:00|1717.37|1715.37|1718.4|1716.4|1718.61|1716.61|1716.82|1714.82|0
1758690900000|2025-09-24 05:15:00|1718.16|1716.16|1718.54|1716.54|1718.57|1716.57|1717.67|1715.67|0
1758691200000|2025-09-24 05:20:00|1718.3|1716.3|1718.47|1716.47|1718.5|1716.5|1718.04|1716.04|0
1758691500000|2025-09-24 05:25:00|1718.31|1716.31|1719.2|1717.2|1719.43|1717.43|1718.05|1716.05|0
1758691800000|2025-09-24 05:30:00|1719.15|1717.15|1717.59|1715.59|1719.15|1717.15|1717.38|1715.38|0
1758692100000|2025-09-24 05:35:00|1717.71|1715.71|1717.95|1715.95|1718.24|1716.24|1717.59|1715.59|0
1758692400000|2025-09-24 05:40:00|1717.89|1715.89|1717.78|1715.78|1718.44|1716.44|1717.61|1715.61|0
1758692700000|2025-09-24 05:45:00|1718.1|1716.1|1719.5|1717.5|1719.69|1717.69|1718.05|1716.05|0
1758693000000|2025-09-24 05:50:00|1719.39|1717.39|1719.44|1717.44|1719.81|1717.81|1719.15|1717.15|0
1758693300000|2025-09-24 05:55:00|1719.42|1717.42|1719.61|1717.61|1719.82|1717.82|1719.26|1717.26|0
1758693600000|2025-09-24 06:00:00|1719.37|1717.37|1719.71|1717.71|1721.05|1719.05|1719.02|1717.02|0
1758693900000|2025-09-24 06:05:00|1719.59|1717.59|1720.25|1718.25|1720.25|1718.25|1719.41|1717.41|0
1758694200000|2025-09-24 06:10:00|1719.82|1717.82|1720.8|1718.8|1720.83|1718.83|1719.23|1717.23|0
1758694500000|2025-09-24 06:15:00|1721.04|1719.04|1723.22|1721.22|1723.22|1721.22|1721.04|1719.04|0
1758694800000|2025-09-24 06:20:00|1722.7|1720.7|1721.19|1719.19|1723.03|1721.03|1720.3|1718.3|0
1758695100000|2025-09-24 06:25:00|1720.95|1718.95|1720.47|1718.47|1721.31|1719.31|1720.23|1718.23|0
1758695400000|2025-09-24 06:30:00|1719.99|1717.99|1720.39|1718.39|1720.86|1718.86|1719.92|1717.92|0
1758695700000|2025-09-24 06:35:00|1720.51|1718.51|1720.82|1718.82|1721.42|1719.42|1720.03|1718.03|0
1758696000000|2025-09-24 06:40:00|1720.72|1718.72|1722.19|1720.19|1722.43|1720.43|1720.68|1718.68|0
1758696300000|2025-09-24 06:45:00|1722.43|1720.43|1723.65|1721.65|1723.74|1721.74|1721.91|1719.91|0
1758696600000|2025-09-24 06:50:00|1723.41|1721.41|1723.83|1721.83|1724.9|1722.9|1723.41|1721.41|0
1758696900000|2025-09-24 06:55:00|1723.92|1721.92|1722.36|1720.36|1723.92|1721.92|1721.77|1719.77|0
1758697200000|2025-09-24 07:00:00|1722.12|1720.12|1719.92|1717.92|1723.03|1721.03|1719.92|1717.92|0
1758697500000|2025-09-24 07:05:00|1719.99|1717.99|1717.95|1715.95|1720.57|1718.57|1717.95|1715.95|0
1758697800000|2025-09-24 07:10:00|1718.29|1716.29|1714.91|1712.91|1718.29|1716.29|1713.83|1711.83|0
1758698100000|2025-09-24 07:15:00|1715.37|1713.37|1716.25|1714.25|1716.61|1714.61|1714.26|1712.26|0
1758698400000|2025-09-24 07:20:00|1716.01|1714.01|1714.8|1712.8|1716.96|1714.96|1713.49|1711.49|0
1758698700000|2025-09-24 07:25:00|1714.56|1712.56|1713.04|1711.04|1715.4|1713.4|1712.88|1710.88|0
1758699000000|2025-09-24 07:30:00|1712.87|1710.87|1714.33|1712.33|1714.6|1712.6|1712.87|1710.87|0
1758699300000|2025-09-24 07:35:00|1714.22|1712.22|1714.78|1712.78|1714.81|1712.81|1713.74|1711.74|0
1758699600000|2025-09-24 07:40:00|1714.3|1712.3|1717.93|1715.93|1718.17|1716.17|1714.3|1712.3|0
1758699900000|2025-09-24 07:45:00|1718.17|1716.17|1720.13|1718.13|1720.42|1718.42|1717.67|1715.67|0
1758700200000|2025-09-24 07:50:00|1720.25|1718.25|1720.89|1718.89|1721.26|1719.26|1719.94|1717.94|0
1758700500000|2025-09-24 07:55:00|1721.13|1719.13|1722.8|1720.8|1722.92|1720.92|1720.57|1718.57|0
1758700800000|2025-09-24 08:00:00|1722.68|1720.68|1723.82|1721.82|1723.95|1721.95|1721.6|1719.6|0
1758701100000|2025-09-24 08:05:00|1723.67|1721.67|1724.21|1722.21|1724.72|1722.72|1723.43|1721.43|0
1758701400000|2025-09-24 08:10:00|1724.09|1722.09|1723.39|1721.39|1724.28|1722.28|1723|1721|0
1758701700000|2025-09-24 08:15:00|1723.63|1721.63|1722.14|1720.14|1724.31|1722.31|1721.9|1719.9|0
1758702000000|2025-09-24 08:20:00|1722.38|1720.38|1720.33|1718.33|1722.64|1720.64|1720.26|1718.26|0
1758702300000|2025-09-24 08:25:00|1720.49|1718.49|1719.86|1717.86|1720.99|1718.99|1719.62|1717.62|0
1758702600000|2025-09-24 08:30:00|1719.62|1717.62|1720.4|1718.4|1720.74|1718.74|1719.23|1717.23|0
1758702900000|2025-09-24 08:35:00|1720.24|1718.24|1719.96|1717.96|1720.54|1718.54|1719.52|1717.52|0
1758703200000|2025-09-24 08:40:00|1719.72|1717.72|1720.56|1718.56|1721.23|1719.23|1719.48|1717.48|0
1758703500000|2025-09-24 08:45:00|1720.8|1718.8|1720.07|1718.07|1720.88|1718.88|1719.58|1717.58|0
1758703800000|2025-09-24 08:50:00|1719.98|1717.98|1720.16|1718.16|1720.95|1718.95|1719.81|1717.81|0
1758704100000|2025-09-24 08:55:00|1720.11|1718.11|1721.66|1719.66|1721.66|1719.66|1719.99|1717.99|0
1758704400000|2025-09-24 09:00:00|1721.78|1719.78|1722.3|1720.3|1722.69|1720.69|1720.74|1718.74|0
1758704700000|2025-09-24 09:05:00|1722.54|1720.54|1722.44|1720.44|1723.43|1721.43|1721.95|1719.95|0
1758705000000|2025-09-24 09:10:00|1722.2|1720.2|1722.64|1720.64|1722.88|1720.88|1721.02|1719.02|0
1758705300000|2025-09-24 09:15:00|1722.71|1720.71|1723.64|1721.64|1723.98|1721.98|1722.3|1720.3|0
1758705600000|2025-09-24 09:20:00|1723.84|1721.84|1723.07|1721.07|1724.13|1722.13|1722.76|1720.76|0
1758705900000|2025-09-24 09:25:00|1723.06|1721.06|1723.05|1721.05|1723.73|1721.73|1722.78|1720.78|0
1758706200000|2025-09-24 09:30:00|1722.99|1720.99|1722.81|1720.81|1724.16|1722.16|1722.54|1720.54|0
1758706500000|2025-09-24 09:35:00|1722.7|1720.7|1722.66|1720.66|1723.48|1721.48|1722.3|1720.3|0
1758706800000|2025-09-24 09:40:00|1722.78|1720.78|1721.69|1719.69|1722.9|1720.9|1721.61|1719.61|0
1758707100000|2025-09-24 09:45:00|1721.92|1719.92|1721.83|1719.83|1722.01|1720.01|1721.16|1719.16|0
1758707400000|2025-09-24 09:50:00|1721.76|1719.76|1722.98|1720.98|1723.46|1721.46|1721.76|1719.76|0
1758707700000|2025-09-24 09:55:00|1722.75|1720.75|1722.68|1720.68|1723.17|1721.17|1722.52|1720.52|0
1758708000000|2025-09-24 10:00:00|1722.96|1720.96|1722.69|1720.69|1723.01|1721.01|1722.13|1720.13|0
1758708300000|2025-09-24 10:05:00|1722.8|1720.8|1722.53|1720.53|1722.8|1720.8|1722.01|1720.01|0
1758708600000|2025-09-24 10:10:00|1722.55|1720.55|1722.57|1720.57|1723.24|1721.24|1721.93|1719.93|0
1758708900000|2025-09-24 10:15:00|1722.33|1720.33|1723.1|1721.1|1723.35|1721.35|1722.17|1720.17|0
1758709200000|2025-09-24 10:20:00|1722.97|1720.97|1721.27|1719.27|1723.4|1721.4|1721.27|1719.27|0
1758709500000|2025-09-24 10:25:00|1721.49|1719.49|1719.8|1717.8|1721.49|1719.49|1719.54|1717.54|0
1758709800000|2025-09-24 10:30:00|1719.96|1717.96|1720.82|1718.82|1721.13|1719.13|1719.65|1717.65|0
1758710100000|2025-09-24 10:35:00|1720.93|1718.93|1720.15|1718.15|1721.23|1719.23|1719.96|1717.96|0
1758710400000|2025-09-24 10:40:00|1720.1|1718.1|1719.44|1717.44|1720.39|1718.39|1718.86|1716.86|0
1758710700000|2025-09-24 10:45:00|1719.68|1717.68|1720.78|1718.78|1720.92|1718.92|1719.37|1717.37|0
1758711000000|2025-09-24 10:50:00|1721.02|1719.02|1722.08|1720.08|1722.71|1720.71|1720.15|1718.15|0
1758711300000|2025-09-24 10:55:00|1722.3|1720.3|1722.53|1720.53|1722.8|1720.8|1721.7|1719.7|0
1758711600000|2025-09-24 11:00:00|1722.29|1720.29|1722.8|1720.8|1723.04|1721.04|1721.8|1719.8|0
1758711900000|2025-09-24 11:05:00|1722.61|1720.61|1722.97|1720.97|1723.36|1721.36|1722.47|1720.47|0
1758712200000|2025-09-24 11:10:00|1723.21|1721.21|1724.3|1722.3|1724.6|1722.6|1722.93|1720.93|0
1758712500000|2025-09-24 11:15:00|1724.12|1722.12|1724.02|1722.02|1724.5|1722.5|1723.68|1721.68|0
1758712800000|2025-09-24 11:20:00|1723.78|1721.78|1724.03|1722.03|1724.72|1722.72|1723.57|1721.57|0
1758713100000|2025-09-24 11:25:00|1723.96|1721.96|1723.9|1721.9|1724.59|1722.59|1723.44|1721.44|0
1758713400000|2025-09-24 11:30:00|1723.69|1721.69|1724.8|1722.8|1725|1723|1723.18|1721.18|0
1758713700000|2025-09-24 11:35:00|1724.92|1722.92|1723.18|1721.18|1724.98|1722.98|1722.64|1720.64|0
1758714000000|2025-09-24 11:40:00|1722.89|1720.89|1719.84|1717.84|1722.94|1720.94|1719.62|1717.62|0
1758714300000|2025-09-24 11:45:00|1720.11|1718.11|1721.35|1719.35|1721.45|1719.45|1719.24|1717.24|0
1758714600000|2025-09-24 11:50:00|1721.23|1719.23|1720.61|1718.61|1721.65|1719.65|1720.14|1718.14|0
1758714900000|2025-09-24 11:55:00|1720.5|1718.5|1722.6|1720.6|1723.03|1721.03|1720.5|1718.5|0
1758715200000|2025-09-24 12:00:00|1722.36|1720.36|1723.17|1721.17|1723.17|1721.17|1721.69|1719.69|0
1758715500000|2025-09-24 12:05:00|1722.52|1720.52|1723.65|1721.65|1724.03|1722.03|1722.31|1720.31|0
1758715800000|2025-09-24 12:10:00|1723.57|1721.57|1723.28|1721.28|1723.87|1721.87|1723.03|1721.03|0
1758716100000|2025-09-24 12:15:00|1723.4|1721.4|1721.4|1719.4|1723.4|1721.4|1720.64|1718.64|0
1758716400000|2025-09-24 12:20:00|1721.16|1719.16|1721.65|1719.65|1722.06|1720.06|1720.34|1718.34|0
1758716700000|2025-09-24 12:25:00|1721.81|1719.81|1721.52|1719.52|1722.14|1720.14|1721.47|1719.47|0
1758717000000|2025-09-24 12:30:00|1721.76|1719.76|1721.42|1719.42|1722.78|1720.78|1720.81|1718.81|0
1758717300000|2025-09-24 12:35:00|1721.18|1719.18|1721.91|1719.91|1722.47|1720.47|1721.13|1719.13|0
1758717600000|2025-09-24 12:40:00|1722.15|1720.15|1721.42|1719.42|1722.51|1720.51|1721.2|1719.2|0
1758717900000|2025-09-24 12:45:00|1721.09|1719.09|1720.82|1718.82|1721.87|1719.87|1720.78|1718.78|0
1758718200000|2025-09-24 12:50:00|1721|1719|1720.87|1718.87|1721.62|1719.62|1720.5|1718.5|0
1758718500000|2025-09-24 12:55:00|1720.75|1718.75|1722.7|1720.7|1722.93|1720.93|1720.75|1718.75|0
1758718800000|2025-09-24 13:00:00|1722.45|1720.45|1723.96|1721.96|1724.41|1722.41|1722.45|1720.45|0
1758719100000|2025-09-24 13:05:00|1724.2|1722.2|1722.37|1720.37|1724.2|1722.2|1721.37|1719.37|0
1758719400000|2025-09-24 13:10:00|1721.89|1719.89|1720.51|1718.51|1722.37|1720.37|1720.27|1718.27|0
1758719700000|2025-09-24 13:15:00|1720.27|1718.27|1721.83|1719.83|1722.27|1720.27|1720.27|1718.27|0
1758720000000|2025-09-24 13:20:00|1721.59|1719.59|1721.36|1719.36|1722.14|1720.14|1721.17|1719.17|0
1758720300000|2025-09-24 13:25:00|1721.61|1719.61|1722.57|1720.57|1722.57|1720.57|1721.61|1719.61|0
1758720600000|2025-09-24 13:30:00|1720.85|1718.85|1719.72|1717.72|1723.71|1721.71|1716.92|1714.92|0
1758720900000|2025-09-24 13:35:00|1719.96|1717.96|1715.61|1713.61|1720.92|1718.92|1714.96|1712.96|0
1758721200000|2025-09-24 13:40:00|1715.37|1713.37|1715.71|1713.71|1717.66|1715.66|1714.21|1712.21|0
1758721500000|2025-09-24 13:45:00|1715.92|1713.92|1709.37|1707.37|1716.16|1714.16|1709.37|1707.37|0
1758721800000|2025-09-24 13:50:00|1709.13|1707.13|1705.89|1703.89|1710.43|1708.43|1703.76|1701.76|0
1758722100000|2025-09-24 13:55:00|1706.37|1704.37|1709.11|1707.11|1709.19|1707.19|1706.26|1704.26|0
1758722400000|2025-09-24 14:00:00|1708.87|1706.87|1713.47|1711.47|1713.47|1711.47|1705.83|1703.83|0
1758722700000|2025-09-24 14:05:00|1712.99|1710.99|1709.04|1707.04|1713.23|1711.23|1707.65|1705.65|0
1758723000000|2025-09-24 14:10:00|1709.15|1707.15|1712.15|1710.15|1712.39|1710.39|1708.28|1706.28|0
1758723300000|2025-09-24 14:15:00|1711.91|1709.91|1713.19|1711.19|1713.87|1711.87|1708.05|1706.05|0
1758723600000|2025-09-24 14:20:00|1712.95|1710.95|1710.06|1708.06|1713.19|1711.19|1709.54|1707.54|0
1758723900000|2025-09-24 14:25:00|1711.26|1709.26|1711.86|1709.86|1712.45|1710.45|1709.16|1707.16|0
1758724200000|2025-09-24 14:30:00|1711.38|1709.38|1708.94|1706.94|1713.46|1711.46|1707.44|1705.44|0
1758724500000|2025-09-24 14:35:00|1709.18|1707.18|1711.76|1709.76|1712.64|1710.64|1708.94|1706.94|0
1758724800000|2025-09-24 14:40:00|1712|1710|1711.77|1709.77|1712|1710|1709.24|1707.24|0
1758725100000|2025-09-24 14:45:00|1711.53|1709.53|1713.71|1711.71|1714.51|1712.51|1710.89|1708.89|0
1758725400000|2025-09-24 14:50:00|1713.95|1711.95|1710.3|1708.3|1715.99|1713.99|1710.06|1708.06|0
1758725700000|2025-09-24 14:55:00|1710.54|1708.54|1708.51|1706.51|1710.78|1708.78|1707.23|1705.23|0
1758726000000|2025-09-24 15:00:00|1708.99|1706.99|1707.34|1705.34|1710.53|1708.53|1706.87|1704.87|0
1758726300000|2025-09-24 15:05:00|1707.58|1705.58|1707.69|1705.69|1709.81|1707.81|1706.94|1704.94|0
1758726600000|2025-09-24 15:10:00|1707.8|1705.8|1703.79|1701.79|1707.93|1705.93|1703.55|1701.55|0
1758726900000|2025-09-24 15:15:00|1703.55|1701.55|1705.99|1703.99|1706.79|1704.79|1703.47|1701.47|0
1758727200000|2025-09-24 15:20:00|1706.23|1704.23|1708.54|1706.54|1709|1707|1706.07|1704.07|0
1758727500000|2025-09-24 15:25:00|1708.78|1706.78|1706.55|1704.55|1709.02|1707.02|1705.08|1703.08|0
1758727800000|2025-09-24 15:30:00|1706.31|1704.31|1701.48|1699.48|1706.52|1704.52|1701|1699|0
1758728100000|2025-09-24 15:35:00|1702.2|1700.2|1702.21|1700.21|1704.65|1702.65|1700.44|1698.44|0
1758728400000|2025-09-24 15:40:00|1701.73|1699.73|1701.11|1699.11|1702.45|1700.45|1700.16|1698.16|0
1758728700000|2025-09-24 15:45:00|1700.75|1698.75|1693.79|1691.79|1701.05|1699.05|1693.01|1691.01|0
1758729000000|2025-09-24 15:50:00|1694.03|1692.03|1691.51|1689.51|1695.47|1693.47|1689.49|1687.49|0
1758729300000|2025-09-24 15:55:00|1691.99|1689.99|1683.59|1681.59|1692.11|1690.11|1683|1681|0
1758729600000|2025-09-24 16:00:00|1683.35|1681.35|1684.76|1682.76|1686.4|1684.4|1681.3|1679.3|0
1758729900000|2025-09-24 16:05:00|1685|1683|1680.09|1678.09|1686.09|1684.09|1679.85|1677.85|0
1758730200000|2025-09-24 16:10:00|1680.33|1678.33|1679.86|1677.86|1680.64|1678.64|1676.9|1674.9|0
1758730500000|2025-09-24 16:15:00|1679.62|1677.62|1682.62|1680.62|1682.82|1680.82|1677.34|1675.34|0
1758730800000|2025-09-24 16:20:00|1682.86|1680.86|1689.4|1687.4|1689.64|1687.64|1682.86|1680.86|0
1758731100000|2025-09-24 16:25:00|1689.16|1687.16|1688.7|1686.7|1690.89|1688.89|1685.54|1683.54|0
1758731400000|2025-09-24 16:30:00|1688.94|1686.94|1687.09|1685.09|1689.7|1687.7|1686.1|1684.1|0
1758731700000|2025-09-24 16:35:00|1687.81|1685.81|1689.08|1687.08|1689.08|1687.08|1687.07|1685.07|0
1758732000000|2025-09-24 16:40:00|1689.32|1687.32|1689.54|1687.54|1690.5|1688.5|1688.07|1686.07|0
1758732300000|2025-09-24 16:45:00|1689.06|1687.06|1687.37|1685.37|1689.06|1687.06|1686.3|1684.3|0
1758732600000|2025-09-24 16:50:00|1687.13|1685.13|1686.43|1684.43|1688.03|1686.03|1685.17|1683.17|0
1758732900000|2025-09-24 16:55:00|1685.95|1683.95|1684.88|1682.88|1686.82|1684.82|1684.16|1682.16|0
1758733200000|2025-09-24 17:00:00|1685|1683|1687.65|1685.65|1687.89|1685.89|1683.11|1681.11|0
1758733500000|2025-09-24 17:05:00|1687.41|1685.41|1691.33|1689.33|1691.57|1689.57|1686.22|1684.22|0
1758733800000|2025-09-24 17:10:00|1691.57|1689.57|1691.85|1689.85|1695.94|1693.94|1691.33|1689.33|0
1758734100000|2025-09-24 17:15:00|1691.61|1689.61|1690.89|1688.89|1692.73|1690.73|1690.86|1688.86|0
1758734400000|2025-09-24 17:20:00|1690.65|1688.65|1692.17|1690.17|1692.17|1690.17|1689.63|1687.63|0
1758734700000|2025-09-24 17:25:00|1691.93|1689.93|1693.45|1691.45|1693.69|1691.69|1690.21|1688.21|0
1758735000000|2025-09-24 17:30:00|1693.69|1691.69|1696.08|1694.08|1696.08|1694.08|1693.22|1691.22|0
1758735300000|2025-09-24 17:35:00|1695.84|1693.84|1690.39|1688.39|1697.04|1695.04|1689.94|1687.94|0
1758735600000|2025-09-24 17:40:00|1690.63|1688.63|1688.93|1686.93|1690.81|1688.81|1688.83|1686.83|0
1758735900000|2025-09-24 17:45:00|1688.69|1686.69|1685.07|1683.07|1688.93|1686.93|1683.88|1681.88|0
1758736200000|2025-09-24 17:50:00|1684.83|1682.83|1686.85|1684.85|1686.85|1684.85|1683.21|1681.21|0
1758736500000|2025-09-24 17:55:00|1687.08|1685.08|1685.8|1683.8|1687.85|1685.85|1684.83|1682.83|0
1758736800000|2025-09-24 18:00:00|1685.56|1683.56|1684.47|1682.47|1685.97|1683.97|1683.9|1681.9|0
1758737100000|2025-09-24 18:05:00|1684.23|1682.23|1683.37|1681.37|1686.03|1684.03|1682.94|1680.94|0
1758737400000|2025-09-24 18:10:00|1683.13|1681.13|1684.59|1682.59|1684.63|1682.63|1680.07|1678.07|0
1758737700000|2025-09-24 18:15:00|1684.35|1682.35|1686.66|1684.66|1686.9|1684.9|1684.01|1682.01|0
1758738000000|2025-09-24 18:20:00|1686.18|1684.18|1683.5|1681.5|1686.22|1684.22|1682.26|1680.26|0
1758738300000|2025-09-24 18:25:00|1683.26|1681.26|1683.18|1681.18|1684.52|1682.52|1682.1|1680.1|0
1758738600000|2025-09-24 18:30:00|1683.42|1681.42|1684.79|1682.79|1686.11|1684.11|1682.82|1680.82|0
1758738900000|2025-09-24 18:35:00|1685.03|1683.03|1687.42|1685.42|1688.67|1686.67|1684.47|1682.47|0
1758739200000|2025-09-24 18:40:00|1687.66|1685.66|1687.51|1685.51|1688.39|1686.39|1685.94|1683.94|0
1758739500000|2025-09-24 18:45:00|1687.27|1685.27|1685.55|1683.55|1688.6|1686.6|1684.43|1682.43|0
1758739800000|2025-09-24 18:50:00|1685.31|1683.31|1689.62|1687.62|1690.55|1688.55|1684.8|1682.8|0
1758740100000|2025-09-24 18:55:00|1689.38|1687.38|1690.38|1688.38|1690.95|1688.95|1688.91|1686.91|0
1758740400000|2025-09-24 19:00:00|1689.9|1687.9|1687.03|1685.03|1690.67|1688.67|1686.21|1684.21|0
1758740700000|2025-09-24 19:05:00|1686.91|1684.91|1686.48|1684.48|1687.97|1685.97|1685.59|1683.59|0
1758741000000|2025-09-24 19:10:00|1686.72|1684.72|1686.32|1684.32|1688.41|1686.41|1685.86|1683.86|0
1758741300000|2025-09-24 19:15:00|1686.8|1684.8|1687.95|1685.95|1688.31|1686.31|1684.91|1682.91|0
1758741600000|2025-09-24 19:20:00|1688.19|1686.19|1686.81|1684.81|1688.34|1686.34|1686.31|1684.31|0
1758741900000|2025-09-24 19:25:00|1687.29|1685.29|1687.59|1685.59|1687.59|1685.59|1685.67|1683.67|0
1758742200000|2025-09-24 19:30:00|1688.07|1686.07|1689.41|1687.41|1689.42|1687.42|1686.98|1684.98|0
1758742500000|2025-09-24 19:35:00|1689.32|1687.32|1687.22|1685.22|1689.32|1687.32|1685.58|1683.58|0
1758742800000|2025-09-24 19:40:00|1687.46|1685.46|1686.04|1684.04|1688.8|1686.8|1685.48|1683.48|0
1758743100000|2025-09-24 19:45:00|1685.8|1683.8|1689.08|1687.08|1689.86|1687.86|1684.75|1682.75|0
1758743400000|2025-09-24 19:50:00|1688.96|1686.96|1690.97|1688.97|1691.97|1689.97|1688.77|1686.77|0
1758743700000|2025-09-24 19:55:00|1691.34|1689.34|1688.62|1686.62|1692.58|1690.58|1687.69|1685.69|0
1758744000000|2025-09-24 20:00:00|1689.1|1687.1|1694.3|1692.3|1694.82|1692.82|1689.1|1687.1|0
1758744300000|2025-09-24 20:05:00|1694.54|1692.54|1694.71|1692.71|1695.24|1693.24|1693.13|1691.13|0
1758744600000|2025-09-24 20:10:00|1694.95|1692.95|1696.06|1694.06|1696.3|1694.3|1693.64|1691.64|0
1758744900000|2025-09-24 20:15:00|1696.3|1694.3|1694.99|1692.99|1696.64|1694.64|1694.88|1692.88|0
1758745200000|2025-09-24 20:20:00|1694.75|1692.75|1694.24|1692.24|1694.83|1692.83|1693.77|1691.77|0
1758745500000|2025-09-24 20:25:00|1694|1692|1693.78|1691.78|1694.51|1692.51|1693.35|1691.35|0
1758745800000|2025-09-24 20:30:00|1694.02|1692.02|1693.54|1691.54|1694.36|1692.36|1693.17|1691.17|0
1758746100000|2025-09-24 20:35:00|1693.3|1691.3|1693.9|1691.9|1694.14|1692.14|1693.3|1691.3|0
1758746400000|2025-09-24 20:40:00|1693.8|1691.8|1695.54|1693.54|1695.54|1693.54|1693.75|1691.75|0
1758746700000|2025-09-24 20:45:00|1695.3|1693.3|1695.49|1693.49|1695.88|1693.88|1695.25|1693.25|0
1758747000000|2025-09-24 20:50:00|1695.44|1693.44|1694.45|1692.45|1695.44|1693.44|1694.31|1692.31|0
1758747300000|2025-09-24 20:55:00|1694.85|1692.05|1694.13|1691.33|1695.09|1692.29|1693.65|1690.85|0
1758747600000|2025-09-24 21:00:00|1694.17|1691.37|1694.7|1691.9|1694.79|1691.99|1694.17|1691.37|0
1758747900000|2025-09-24 21:05:00|1695.01|1692.21|1694.53|1691.73|1695.23|1692.43|1693.99|1691.19|0
1758748200000|2025-09-24 21:10:00|1694.3|1691.5|1694.39|1691.59|1694.39|1691.59|1694.3|1691.5|0
1758748500000|2025-09-24 21:15:00|1694.48|1691.68|1694.29|1691.49|1694.48|1691.68|1694.29|1691.49|0
1758748800000|2025-09-24 21:20:00|1694.17|1691.37|1693.77|1690.97|1694.29|1691.49|1692.8|1690|0
1758749100000|2025-09-24 21:25:00|1693.9|1691.1|1693.28|1690.48|1693.99|1691.19|1693.02|1690.22|0
1758749400000|2025-09-24 21:30:00|1693.24|1690.44|1693.24|1690.44|1693.24|1690.44|1692.83|1690.03|0
1758749700000|2025-09-24 21:35:00|1693.41|1690.61|1693.98|1691.18|1693.98|1691.18|1693.41|1690.61|0
1758750000000|2025-09-24 21:40:00|1693.95|1691.15|1693.9|1691.1|1693.95|1691.15|1692.66|1689.86|0
1758750300000|2025-09-24 21:45:00|1693.91|1691.11|1693.34|1690.54|1693.92|1691.12|1693.3|1690.5|0
1758750600000|2025-09-24 21:50:00|1693.3|1690.5|1693.78|1690.98|1693.78|1690.98|1693.3|1690.5|0
1758750900000|2025-09-24 21:55:00|1693.85|1691.05|1694.12|1691.32|1694.85|1692.05|1693.81|1691.01|0
1758751200000|2025-09-24 22:00:00|1695.08|1692.28|1693.52|1690.72|1695.08|1692.28|1692.8|1690|0
1758751500000|2025-09-24 22:05:00|1693.64|1690.84|1692.08|1689.28|1693.64|1690.84|1692.08|1689.28|0
1758751800000|2025-09-24 22:10:00|1692.19|1689.39|1692.56|1689.76|1693.15|1690.35|1692.08|1689.28|0
1758752100000|2025-09-24 22:15:00|1692.8|1690|1693.28|1690.48|1693.76|1690.96|1692.56|1689.76|0
1758752400000|2025-09-24 22:20:00|1693.15|1690.35|1692.56|1689.76|1693.15|1690.35|1692.32|1689.52|0
1758752700000|2025-09-24 22:25:00|1692.67|1689.87|1692.32|1689.52|1692.8|1690|1692.08|1689.28|0
1758753000000|2025-09-24 22:30:00|1692.43|1689.63|1693.28|1690.48|1694.48|1691.68|1692.32|1689.52|0
1758753300000|2025-09-24 22:35:00|1693.15|1690.35|1693.51|1690.71|1693.75|1690.95|1693.04|1690.24|0
1758753600000|2025-09-24 22:40:00|1693.75|1690.95|1693.75|1690.95|1694.23|1691.43|1693.75|1690.95|0
1758753900000|2025-09-24 22:45:00|1693.51|1690.71|1693.87|1691.07|1694.23|1691.43|1693.51|1690.71|0
1758754200000|2025-09-24 22:50:00|1693.75|1690.95|1693.99|1691.19|1694.23|1691.43|1693.51|1690.71|0
1758754500000|2025-09-24 22:55:00|1694.23|1691.43|1693.99|1691.19|1694.23|1691.43|1693.51|1690.71|0
1758754800000|2025-09-24 23:00:00|1693.75|1690.95|1693.27|1690.47|1693.99|1691.19|1693.15|1690.35|0
1758755100000|2025-09-24 23:05:00|1693.15|1690.35|1693.03|1690.23|1693.39|1690.59|1693.03|1690.23|0
1758755400000|2025-09-24 23:10:00|1693.27|1690.47|1692.79|1689.99|1693.51|1690.71|1692.79|1689.99|0
1758755700000|2025-09-24 23:15:00|1693.03|1690.23|1692.31|1689.51|1693.14|1690.34|1692.31|1689.51|0
1758756000000|2025-09-24 23:20:00|1692.55|1689.75|1693.03|1690.23|1693.03|1690.23|1692.42|1689.62|0
1758756300000|2025-09-24 23:25:00|1693.27|1690.47|1692.55|1689.75|1693.51|1690.71|1692.55|1689.75|0
1758756600000|2025-09-24 23:30:00|1692.79|1689.99|1692.79|1689.99|1692.79|1689.99|1691.94|1689.14|0
1758756900000|2025-09-24 23:35:00|1693.03|1690.23|1692.31|1689.51|1693.03|1690.23|1692.31|1689.51|0
1758757200000|2025-09-24 23:40:00|1692.07|1689.27|1692.3|1689.5|1692.78|1689.98|1691.94|1689.14|0
1758757500000|2025-09-24 23:45:00|1692.54|1689.74|1693.98|1691.18|1694.22|1691.42|1692.54|1689.74|0
1758757800000|2025-09-24 23:50:00|1694.1|1691.3|1693.62|1690.82|1694.1|1691.3|1693.02|1690.22|0
1758758100000|2025-09-24 23:55:00|1693.74|1690.94|1695.42|1692.62|1695.66|1692.86|1693.74|1690.94|0
1758758400000|2025-09-25 00:00:00|1695.18|1692.38|1698.06|1695.26|1698.3|1695.5|1694.7|1691.9|0
1758758700000|2025-09-25 00:05:00|1698.18|1695.38|1699.5|1696.7|1699.74|1696.94|1697.1|1694.3|0
1758759000000|2025-09-25 00:10:00|1699.26|1696.46|1697.82|1695.02|1699.74|1696.94|1697.34|1694.54|0
1758759300000|2025-09-25 00:15:00|1698.06|1695.26|1697.74|1695.74|1698.35|1696.35|1697|1694.3|0
1758759600000|2025-09-25 00:20:00|1697.5|1695.5|1697.39|1695.39|1698.06|1696.06|1697.12|1695.12|0
1758759900000|2025-09-25 00:25:00|1697.03|1695.03|1698.42|1696.42|1698.7|1696.7|1696.82|1694.82|0
1758760200000|2025-09-25 00:30:00|1698.18|1696.18|1698.49|1696.49|1698.81|1696.81|1697.93|1695.93|0
1758760500000|2025-09-25 00:35:00|1698.25|1696.25|1698.49|1696.49|1699.27|1697.27|1697.93|1695.93|0
1758760800000|2025-09-25 00:40:00|1698.84|1696.84|1699.21|1697.21|1699.76|1697.76|1698.49|1696.49|0
1758761100000|2025-09-25 00:45:00|1699.33|1697.33|1698.53|1696.53|1699.45|1697.45|1697.92|1695.92|0
1758761400000|2025-09-25 00:50:00|1698.34|1696.34|1698.4|1696.4|1698.73|1696.73|1697.97|1695.97|0
1758761700000|2025-09-25 00:55:00|1698.64|1696.64|1699.2|1697.2|1699.62|1697.62|1698.26|1696.26|0
1758762000000|2025-09-25 01:00:00|1698.96|1696.96|1698.78|1696.78|1699.41|1697.41|1698.76|1696.76|0
1758762300000|2025-09-25 01:05:00|1699.01|1697.01|1698.92|1696.92|1699.44|1697.44|1698.77|1696.77|0
1758762600000|2025-09-25 01:10:00|1698.97|1696.97|1698.9|1696.9|1699.69|1697.69|1698.68|1696.68|0
1758762900000|2025-09-25 01:15:00|1698.66|1696.66|1698.82|1696.82|1699.11|1697.11|1698.38|1696.38|0
1758763200000|2025-09-25 01:20:00|1698.87|1696.87|1698.47|1696.47|1699.28|1697.28|1698.47|1696.47|0
1758763500000|2025-09-25 01:25:00|1698.54|1696.54|1699.18|1697.18|1699.62|1697.62|1698.47|1696.47|0
1758763800000|2025-09-25 01:30:00|1698.94|1696.94|1699.76|1697.76|1699.82|1697.82|1698.72|1696.72|0
1758764100000|2025-09-25 01:35:00|1699.77|1697.77|1699.41|1697.41|1699.77|1697.77|1698.92|1696.92|0
1758764400000|2025-09-25 01:40:00|1699.17|1697.17|1699.94|1697.94|1700.06|1698.06|1699.08|1697.08|0
1758764700000|2025-09-25 01:45:00|1700.07|1698.07|1701.38|1699.38|1701.62|1699.62|1700.07|1698.07|0
1758765000000|2025-09-25 01:50:00|1701.62|1699.62|1700.95|1698.95|1702.02|1700.02|1700.83|1698.83|0
1758765300000|2025-09-25 01:55:00|1701.07|1699.07|1699.6|1697.6|1701.43|1699.43|1698.64|1696.64|0
1758765600000|2025-09-25 02:00:00|1699.84|1697.84|1700.04|1698.04|1700.43|1698.43|1699.14|1697.14|0
1758765900000|2025-09-25 02:05:00|1699.8|1697.8|1699.99|1697.99|1700.5|1698.5|1699.56|1697.56|0
1758766200000|2025-09-25 02:10:00|1699.87|1697.87|1699.45|1697.45|1699.99|1697.99|1699.18|1697.18|0
1758766500000|2025-09-25 02:15:00|1699.69|1697.69|1699.64|1697.64|1699.93|1697.93|1699.05|1697.05|0
1758766800000|2025-09-25 02:20:00|1699.44|1697.44|1699.39|1697.39|1699.64|1697.64|1699.15|1697.15|0
1758767100000|2025-09-25 02:25:00|1699.37|1697.37|1700.23|1698.23|1700.42|1698.42|1699.13|1697.13|0
1758767400000|2025-09-25 02:30:00|1700.46|1698.46|1700.2|1698.2|1700.46|1698.46|1699.71|1697.71|0
1758767700000|2025-09-25 02:35:00|1700.08|1698.08|1700.25|1698.25|1700.41|1698.41|1700|1698|0
1758768000000|2025-09-25 02:40:00|1700.49|1698.49|1700.76|1698.76|1701.71|1699.71|1700.09|1698.09|0
1758768300000|2025-09-25 02:45:00|1701|1699|1700.9|1698.9|1701.36|1699.36|1700.88|1698.88|0
1758768600000|2025-09-25 02:50:00|1701.01|1699.01|1701.38|1699.38|1701.38|1699.38|1700.89|1698.89|0
1758768900000|2025-09-25 02:55:00|1701.27|1699.27|1701.1|1699.1|1701.27|1699.27|1700.88|1698.88|0
1758769200000|2025-09-25 03:00:00|1700.86|1698.86|1700.97|1698.97|1701.27|1699.27|1700.46|1698.46|0
1758769500000|2025-09-25 03:05:00|1700.73|1698.73|1700.6|1698.6|1700.84|1698.84|1700.35|1698.35|0
1758769800000|2025-09-25 03:10:00|1700.84|1698.84|1700.37|1698.37|1700.84|1698.84|1700.09|1698.09|0
1758770100000|2025-09-25 03:15:00|1699.92|1697.92|1700.25|1698.25|1700.92|1698.92|1699.89|1697.89|0
1758770400000|2025-09-25 03:20:00|1700.49|1698.49|1700.66|1698.66|1700.72|1698.72|1700.01|1698.01|0
1758770700000|2025-09-25 03:25:00|1700.42|1698.42|1700.39|1698.39|1700.82|1698.82|1699.73|1697.73|0
1758771000000|2025-09-25 03:30:00|1700.26|1698.26|1701.55|1699.55|1701.87|1699.87|1700.15|1698.15|0
1758771300000|2025-09-25 03:35:00|1701.67|1699.67|1701.78|1699.78|1701.78|1699.78|1701.1|1699.1|0
1758771600000|2025-09-25 03:40:00|1701.65|1699.65|1701.24|1699.24|1701.65|1699.65|1700.95|1698.95|0
1758771900000|2025-09-25 03:45:00|1701.48|1699.48|1701.47|1699.47|1701.5|1699.5|1701.06|1699.06|0
1758772200000|2025-09-25 03:50:00|1701.29|1699.29|1700.99|1698.99|1701.53|1699.53|1700.68|1698.68|0
1758772500000|2025-09-25 03:55:00|1701.22|1699.22|1701.11|1699.11|1701.53|1699.53|1700.78|1698.78|0
1758772800000|2025-09-25 04:00:00|1700.97|1698.97|1701.12|1699.12|1701.62|1699.62|1700.73|1698.73|0
1758773100000|2025-09-25 04:05:00|1701.24|1699.24|1701.41|1699.41|1701.65|1699.65|1700.72|1698.72|0
1758773400000|2025-09-25 04:10:00|1701.17|1699.17|1700.5|1698.5|1701.6|1699.6|1700.13|1698.13|0
1758773700000|2025-09-25 04:15:00|1700.47|1698.47|1699.76|1697.76|1700.47|1698.47|1699.43|1697.43|0
1758774000000|2025-09-25 04:20:00|1699.52|1697.52|1699.32|1697.32|1700.06|1698.06|1699.08|1697.08|0
1758774300000|2025-09-25 04:25:00|1699.08|1697.08|1699.64|1697.64|1699.81|1697.81|1699.08|1697.08|0
1758774600000|2025-09-25 04:30:00|1699.4|1697.4|1698.94|1696.94|1699.71|1697.71|1698.94|1696.94|0
1758774900000|2025-09-25 04:35:00|1699.21|1697.21|1699.06|1697.06|1699.45|1697.45|1699.06|1697.06|0
1758775200000|2025-09-25 04:40:00|1698.82|1696.82|1698.97|1696.97|1699.22|1697.22|1698.7|1696.7|0
1758775500000|2025-09-25 04:45:00|1699.21|1697.21|1698.48|1696.48|1699.21|1697.21|1698.37|1696.37|0
1758775800000|2025-09-25 04:50:00|1698.24|1696.24|1696.94|1694.94|1698.92|1696.92|1696.94|1694.94|0
1758776100000|2025-09-25 04:55:00|1696.59|1694.59|1696.57|1694.57|1696.59|1694.59|1695.69|1693.69|0
1758776400000|2025-09-25 05:00:00|1696.58|1694.58|1695.03|1693.03|1697.16|1695.16|1694.66|1692.66|0
1758776700000|2025-09-25 05:05:00|1694.88|1692.88|1695.09|1693.09|1696.47|1694.47|1694.88|1692.88|0
1758777000000|2025-09-25 05:10:00|1694.37|1692.37|1693.51|1691.51|1694.91|1692.91|1693.34|1691.34|0
1758777300000|2025-09-25 05:15:00|1693.58|1691.58|1694.9|1692.9|1695.18|1693.18|1693.58|1691.58|0
1758777600000|2025-09-25 05:20:00|1694.66|1692.66|1695.05|1693.05|1695.26|1693.26|1694.55|1692.55|0
1758777900000|2025-09-25 05:25:00|1694.81|1692.81|1695.07|1693.07|1695.39|1693.39|1694.8|1692.8|0
1758778200000|2025-09-25 05:30:00|1694.83|1692.83|1694.48|1692.48|1695.62|1693.62|1694.22|1692.22|0
1758778500000|2025-09-25 05:35:00|1694.72|1692.72|1694.06|1692.06|1694.72|1692.72|1693.7|1691.7|0
1758778800000|2025-09-25 05:40:00|1694.3|1692.3|1693.92|1691.92|1694.98|1692.98|1693.78|1691.78|0
1758779100000|2025-09-25 05:45:00|1693.93|1691.93|1692.41|1690.41|1694.28|1692.28|1692.41|1690.41|0
1758779400000|2025-09-25 05:50:00|1692.71|1690.71|1694.08|1692.08|1694.43|1692.43|1692.47|1690.47|0
1758779700000|2025-09-25 05:55:00|1694.32|1692.32|1694.33|1692.33|1695.07|1693.07|1693.93|1691.93|0
1758780000000|2025-09-25 06:00:00|1694.46|1692.46|1696.04|1694.04|1696.11|1694.11|1694.22|1692.22|0
1758780300000|2025-09-25 06:05:00|1695.91|1693.91|1693.69|1691.69|1696.25|1694.25|1693.31|1691.31|0
1758780600000|2025-09-25 06:10:00|1693.53|1691.53|1693.96|1691.96|1695.27|1693.27|1693.29|1691.29|0
1758780900000|2025-09-25 06:15:00|1693.83|1691.83|1692.75|1690.75|1694.05|1692.05|1692.42|1690.42|0
1758781200000|2025-09-25 06:20:00|1693.11|1691.11|1691.45|1689.45|1693.35|1691.35|1691.39|1689.39|0
1758781500000|2025-09-25 06:25:00|1691.21|1689.21|1691.73|1689.73|1692.27|1690.27|1691.21|1689.21|0
1758781800000|2025-09-25 06:30:00|1691.69|1689.69|1690.64|1688.64|1692.19|1690.19|1690.64|1688.64|0
1758782100000|2025-09-25 06:35:00|1690.88|1688.88|1690.92|1688.92|1691.49|1689.49|1690.79|1688.79|0
1758782400000|2025-09-25 06:40:00|1690.68|1688.68|1688.59|1686.59|1690.85|1688.85|1687.75|1685.75|0
1758782700000|2025-09-25 06:45:00|1688.35|1686.35|1689.41|1687.41|1689.41|1687.41|1687.38|1685.38|0
1758783000000|2025-09-25 06:50:00|1689.17|1687.17|1689.71|1687.71|1689.82|1687.82|1688.88|1686.88|0
1758783300000|2025-09-25 06:55:00|1689.59|1687.59|1688.76|1686.76|1689.92|1687.92|1688.76|1686.76|0
1758783600000|2025-09-25 07:00:00|1688.52|1686.52|1686.52|1684.52|1689.89|1687.89|1685.86|1683.86|0
1758783900000|2025-09-25 07:05:00|1686.4|1684.4|1685.86|1683.86|1687.37|1685.37|1684.58|1682.58|0
1758784200000|2025-09-25 07:10:00|1685.98|1683.98|1681.92|1679.92|1686.22|1684.22|1681.28|1679.28|0
1758784500000|2025-09-25 07:15:00|1682.16|1680.16|1684.29|1682.29|1684.63|1682.63|1681.59|1679.59|0
1758784800000|2025-09-25 07:20:00|1684.53|1682.53|1687.21|1685.21|1688.3|1686.3|1683.87|1681.87|0
1758785100000|2025-09-25 07:25:00|1687.45|1685.45|1688.92|1686.92|1689.46|1687.46|1687.32|1685.32|0
1758785400000|2025-09-25 07:30:00|1689.03|1687.03|1689.99|1687.99|1691.53|1689.53|1688.46|1686.46|0
1758785700000|2025-09-25 07:35:00|1690.23|1688.23|1692.18|1690.18|1693|1691|1689.92|1687.92|0
1758786000000|2025-09-25 07:40:00|1692.42|1690.42|1691.35|1689.35|1692.42|1690.42|1690.85|1688.85|0
1758786300000|2025-09-25 07:45:00|1691.11|1689.11|1689.17|1687.17|1691.41|1689.41|1688.79|1686.79|0
1758786600000|2025-09-25 07:50:00|1689.29|1687.29|1690.39|1688.39|1690.5|1688.5|1687.96|1685.96|0
1758786900000|2025-09-25 07:55:00|1690.63|1688.63|1690.46|1688.46|1690.94|1688.94|1689.6|1687.6|0
1758787200000|2025-09-25 08:00:00|1690.43|1688.43|1692.47|1690.47|1692.8|1690.8|1690.31|1688.31|0
1758787500000|2025-09-25 08:05:00|1692.58|1690.58|1692.69|1690.69|1693.53|1691.53|1692.23|1690.23|0
1758787800000|2025-09-25 08:10:00|1692.45|1690.45|1693.23|1691.23|1693.8|1691.8|1692.23|1690.23|0
1758788100000|2025-09-25 08:15:00|1692.99|1690.99|1693.58|1691.58|1693.67|1691.67|1692.75|1690.75|0
1758788400000|2025-09-25 08:20:00|1693.69|1691.69|1693.18|1691.18|1693.99|1691.99|1692.78|1690.78|0
1758788700000|2025-09-25 08:25:00|1693.37|1691.37|1693.49|1691.49|1693.81|1691.81|1692.84|1690.84|0
1758789000000|2025-09-25 08:30:00|1693.55|1691.55|1692.79|1690.79|1694.01|1692.01|1692.4|1690.4|0
1758789300000|2025-09-25 08:35:00|1692.55|1690.55|1691.88|1689.88|1693.17|1691.17|1691.34|1689.34|0
1758789600000|2025-09-25 08:40:00|1691.76|1689.76|1690.67|1688.67|1691.88|1689.88|1689.9|1687.9|0
1758789900000|2025-09-25 08:45:00|1690.6|1688.6|1687.29|1685.29|1690.86|1688.86|1687.29|1685.29|0
1758790200000|2025-09-25 08:50:00|1687.49|1685.49|1686.03|1684.03|1687.74|1685.74|1685.07|1683.07|0
1758790500000|2025-09-25 08:55:00|1686.27|1684.27|1686.89|1684.89|1687.66|1685.66|1685.8|1683.8|0
1758790800000|2025-09-25 09:00:00|1687.19|1685.19|1686.39|1684.39|1687.85|1685.85|1686.39|1684.39|0
1758791100000|2025-09-25 09:05:00|1686.15|1684.15|1686.38|1684.38|1686.79|1684.79|1685.03|1683.03|0
1758791400000|2025-09-25 09:10:00|1686.3|1684.3|1686.99|1684.99|1687.41|1685.41|1686.02|1684.02|0
1758791700000|2025-09-25 09:15:00|1686.88|1684.88|1688.44|1686.44|1688.74|1686.74|1686.22|1684.22|0
1758792000000|2025-09-25 09:20:00|1688.69|1686.69|1688.81|1686.81|1689.17|1687.17|1688.11|1686.11|0
1758792300000|2025-09-25 09:25:00|1688.58|1686.58|1687.71|1685.71|1689.57|1687.57|1687.49|1685.49|0
1758792600000|2025-09-25 09:30:00|1687.7|1685.7|1687.49|1685.49|1688.44|1686.44|1686.86|1684.86|0
1758792900000|2025-09-25 09:35:00|1687.86|1685.86|1687.33|1685.33|1688.88|1686.88|1687.17|1685.17|0
1758793200000|2025-09-25 09:40:00|1687.09|1685.09|1685.11|1683.11|1687.34|1685.34|1684.87|1682.87|0
1758793500000|2025-09-25 09:45:00|1685.09|1683.09|1683.9|1681.9|1685.09|1683.09|1682.23|1680.23|0
1758793800000|2025-09-25 09:50:00|1684.01|1682.01|1685.63|1683.63|1685.72|1683.72|1683.78|1681.78|0
1758794100000|2025-09-25 09:55:00|1685.39|1683.39|1685.34|1683.34|1685.86|1683.86|1683.78|1681.78|0
1758794400000|2025-09-25 10:00:00|1684.91|1682.91|1685.36|1683.36|1685.73|1683.73|1683.34|1681.34|0
1758794700000|2025-09-25 10:05:00|1685.47|1683.47|1685.76|1683.76|1686.44|1684.44|1684.85|1682.85|0
1758795000000|2025-09-25 10:10:00|1685.52|1683.52|1685.6|1683.6|1686.91|1684.91|1684.86|1682.86|0
1758795300000|2025-09-25 10:15:00|1685.72|1683.72|1685.35|1683.35|1686.27|1684.27|1684.03|1682.03|0
1758795600000|2025-09-25 10:20:00|1685.59|1683.59|1684.31|1682.31|1686.28|1684.28|1683.11|1681.11|0
1758795900000|2025-09-25 10:25:00|1684.07|1682.07|1680.92|1678.92|1684.07|1682.07|1680.53|1678.53|0
1758796200000|2025-09-25 10:30:00|1680.81|1678.81|1684.34|1682.34|1684.76|1682.76|1680.33|1678.33|0
1758796500000|2025-09-25 10:35:00|1683.94|1681.94|1683.58|1681.58|1685.3|1683.3|1683.49|1681.49|0
1758796800000|2025-09-25 10:40:00|1683.15|1681.15|1679.6|1677.6|1683.15|1681.15|1679.6|1677.6|0
1758797100000|2025-09-25 10:45:00|1678.64|1676.64|1678.84|1676.84|1679.59|1677.59|1677.93|1675.93|0
1758797400000|2025-09-25 10:50:00|1678.82|1676.82|1679.03|1677.03|1679.89|1677.89|1677.84|1675.84|0
1758797700000|2025-09-25 10:55:00|1679.02|1677.02|1680.72|1678.72|1680.99|1678.99|1678.67|1676.67|0
1758798000000|2025-09-25 11:00:00|1680.52|1678.52|1678.9|1676.9|1680.76|1678.76|1675.82|1673.82|0
1758798300000|2025-09-25 11:05:00|1678.66|1676.66|1676.23|1674.23|1679.28|1677.28|1676.1|1674.1|0
1758798600000|2025-09-25 11:10:00|1676.36|1674.36|1671.66|1669.66|1676.6|1674.6|1670.88|1668.88|0
1758798900000|2025-09-25 11:15:00|1671.9|1669.9|1671.51|1669.51|1673.27|1671.27|1670.88|1668.88|0
1758799200000|2025-09-25 11:20:00|1671.27|1669.27|1671.19|1669.19|1671.75|1669.75|1669.23|1667.23|0
1758799500000|2025-09-25 11:25:00|1671.06|1669.06|1671.25|1669.25|1673.36|1671.36|1670.92|1668.92|0
1758799800000|2025-09-25 11:30:00|1671.01|1669.01|1670.05|1668.05|1672.37|1670.37|1669.72|1667.72|0
1758800100000|2025-09-25 11:35:00|1670.29|1668.29|1669.64|1667.64|1671.68|1669.68|1669.4|1667.4|0
1758800400000|2025-09-25 11:40:00|1669.4|1667.4|1666.14|1664.14|1669.8|1667.8|1666.14|1664.14|0
1758800700000|2025-09-25 11:45:00|1665.74|1663.74|1667.35|1665.35|1667.86|1665.86|1664.46|1662.46|0
1758801000000|2025-09-25 11:50:00|1667.47|1665.47|1669.14|1667.14|1670.35|1668.35|1666.13|1664.13|0
1758801300000|2025-09-25 11:55:00|1668.9|1666.9|1662.86|1660.86|1670.11|1668.11|1661.28|1659.28|0
1758801600000|2025-09-25 12:00:00|1661.9|1659.9|1665.47|1663.47|1666.08|1664.08|1661.36|1659.36|0
1758801900000|2025-09-25 12:05:00|1665.23|1663.23|1666.75|1664.75|1667.27|1665.27|1663.71|1661.71|0
1758802200000|2025-09-25 12:10:00|1666.51|1664.51|1666.99|1664.99|1668.36|1666.36|1665.57|1663.57|0
1758802500000|2025-09-25 12:15:00|1666.75|1664.75|1666.91|1664.91|1668.18|1666.18|1665.84|1663.84|0
1758802800000|2025-09-25 12:20:00|1667.14|1665.14|1669.52|1667.52|1670.63|1668.63|1666.57|1664.57|0
1758803100000|2025-09-25 12:25:00|1670|1668|1667.48|1665.48|1670.61|1668.61|1665.68|1663.68|0
1758803400000|2025-09-25 12:30:00|1666.17|1664.17|1663.24|1661.24|1666.65|1664.65|1661.83|1659.83|0
1758803700000|2025-09-25 12:35:00|1663.35|1661.35|1662.96|1660.96|1664.05|1662.05|1661.1|1659.1|0
1758804000000|2025-09-25 12:40:00|1663.09|1661.09|1660.37|1658.37|1663.65|1661.65|1659.42|1657.42|0
1758804300000|2025-09-25 12:45:00|1660.24|1658.24|1657.5|1655.5|1661.27|1659.27|1655.17|1653.17|0
1758804600000|2025-09-25 12:50:00|1657.74|1655.74|1654.06|1652.06|1657.74|1655.74|1652.84|1650.84|0
1758804900000|2025-09-25 12:55:00|1653.58|1651.58|1657.28|1655.28|1658.19|1656.19|1653.14|1651.14|0
1758805200000|2025-09-25 13:00:00|1656.56|1654.56|1654.55|1652.55|1658.12|1656.12|1653.59|1651.59|0
1758805500000|2025-09-25 13:05:00|1655.04|1653.04|1654.09|1652.09|1657.84|1655.84|1653.33|1651.33|0
1758805800000|2025-09-25 13:10:00|1654.2|1652.2|1655.22|1653.22|1655.62|1653.62|1652.55|1650.55|0
1758806100000|2025-09-25 13:15:00|1655.46|1653.46|1659.61|1657.61|1659.61|1657.61|1653.73|1651.73|0
1758806400000|2025-09-25 13:20:00|1659.37|1657.37|1660.11|1658.11|1661.38|1659.38|1658.88|1656.88|0
1758806700000|2025-09-25 13:25:00|1660.35|1658.35|1660.35|1658.35|1660.35|1658.35|1660.11|1658.11|0
1758807000000|2025-09-25 13:30:00|1654.75|1652.75|1650.78|1648.78|1656.89|1654.89|1650.78|1648.78|0
1758807300000|2025-09-25 13:35:00|1651.5|1649.5|1641.52|1639.52|1651.5|1649.5|1641.04|1639.04|0
1758807600000|2025-09-25 13:40:00|1641.28|1639.28|1633.77|1631.77|1641.28|1639.28|1631.24|1629.24|0
1758807900000|2025-09-25 13:45:00|1632.34|1630.34|1641.13|1639.13|1643.84|1641.84|1632.34|1630.34|0
1758808200000|2025-09-25 13:50:00|1640.89|1638.89|1635.81|1633.81|1648.81|1646.81|1634.81|1632.81|0
1758808500000|2025-09-25 13:55:00|1636.05|1634.05|1634.85|1632.85|1639.74|1637.74|1631.9|1629.9|0
1758808800000|2025-09-25 14:00:00|1635.56|1633.56|1649.06|1647.06|1649.59|1647.59|1632.14|1630.14|0
1758809100000|2025-09-25 14:05:00|1648.34|1646.34|1657.56|1655.56|1657.56|1655.56|1648.34|1646.34|0
1758809400000|2025-09-25 14:10:00|1658.04|1656.04|1658.61|1656.61|1661.41|1659.41|1655.37|1653.37|0
1758809700000|2025-09-25 14:15:00|1660.04|1658.04|1663.05|1661.05|1664.34|1662.34|1658.68|1656.68|0
1758810000000|2025-09-25 14:20:00|1662.81|1660.81|1668.7|1666.7|1669.42|1667.42|1661.37|1659.37|0
1758810300000|2025-09-25 14:25:00|1668.46|1666.46|1663.8|1661.8|1669.79|1667.79|1661.48|1659.48|0
1758810600000|2025-09-25 14:30:00|1663.56|1661.56|1666.03|1664.03|1666.86|1664.86|1661|1659|0
1758810900000|2025-09-25 14:35:00|1665.79|1663.79|1666.82|1664.82|1667.64|1665.64|1662.86|1660.86|0
1758811200000|2025-09-25 14:40:00|1667.06|1665.06|1665.95|1663.95|1668.23|1666.23|1663.51|1661.51|0
1758811500000|2025-09-25 14:45:00|1665.71|1663.71|1668.77|1666.77|1668.77|1666.77|1662.72|1660.72|0
1758811800000|2025-09-25 14:50:00|1668.05|1666.05|1664.87|1662.87|1668.05|1666.05|1661.81|1659.81|0
1758812100000|2025-09-25 14:55:00|1665.83|1663.83|1666.43|1664.43|1669.45|1667.45|1665.67|1663.67|0
1758812400000|2025-09-25 15:00:00|1665.95|1663.95|1659.89|1657.89|1665.95|1663.95|1658.54|1656.54|0
1758812700000|2025-09-25 15:05:00|1659.65|1657.65|1654.48|1652.48|1660.76|1658.76|1652.1|1650.1|0
1758813000000|2025-09-25 15:10:00|1654.96|1652.96|1663.81|1661.81|1664.05|1662.05|1652.44|1650.44|0
1758813300000|2025-09-25 15:15:00|1664.05|1662.05|1662.21|1660.21|1664.6|1662.6|1660.44|1658.44|0
1758813600000|2025-09-25 15:20:00|1661.97|1659.97|1656.02|1654.02|1662.22|1660.22|1656.02|1654.02|0
1758813900000|2025-09-25 15:25:00|1655.78|1653.78|1653.41|1651.41|1656.02|1654.02|1650.49|1648.49|0
1758814200000|2025-09-25 15:30:00|1653.17|1651.17|1661.78|1659.78|1661.78|1659.78|1653.11|1651.11|0
1758814500000|2025-09-25 15:35:00|1662.26|1660.26|1666.58|1664.58|1666.58|1664.58|1661.3|1659.3|0
1758814800000|2025-09-25 15:40:00|1666.82|1664.82|1670.47|1668.47|1672|1670|1665.55|1663.55|0
1758815100000|2025-09-25 15:45:00|1670.71|1668.71|1669.95|1667.95|1670.73|1668.73|1668.61|1666.61|0
1758815400000|2025-09-25 15:50:00|1670.19|1668.19|1668.49|1666.49|1670.36|1668.36|1666.11|1664.11|0
1758815700000|2025-09-25 15:55:00|1668.97|1666.97|1667.32|1665.32|1670.1|1668.1|1665.32|1663.32|0
1758816000000|2025-09-25 16:00:00|1667.08|1665.08|1666.23|1664.23|1669.7|1667.7|1665.57|1663.57|0
1758816300000|2025-09-25 16:05:00|1665.75|1663.75|1666.02|1664.02|1668.35|1666.35|1665.29|1663.29|0
1758816600000|2025-09-25 16:10:00|1666.5|1664.5|1664.81|1662.81|1667.34|1665.34|1664.27|1662.27|0
1758816900000|2025-09-25 16:15:00|1665.05|1663.05|1664.14|1662.14|1668.58|1666.58|1664.14|1662.14|0
1758817200000|2025-09-25 16:20:00|1664.38|1662.38|1661.06|1659.06|1665.74|1663.74|1658.59|1656.59|0
1758817500000|2025-09-25 16:25:00|1660.82|1658.82|1658.54|1656.54|1662.54|1660.54|1657.7|1655.7|0
1758817800000|2025-09-25 16:30:00|1658.78|1656.78|1666.53|1664.53|1667.49|1665.49|1658.3|1656.3|0
1758818100000|2025-09-25 16:35:00|1666.05|1664.05|1663.06|1661.06|1666.25|1664.25|1662.98|1660.98|0
1758818400000|2025-09-25 16:40:00|1662.82|1660.82|1658.52|1656.52|1663.06|1661.06|1657.05|1655.05|0
1758818700000|2025-09-25 16:45:00|1658.28|1656.28|1656.64|1654.64|1661.78|1659.78|1656.48|1654.48|0
1758819000000|2025-09-25 16:50:00|1656.88|1654.88|1655.71|1653.71|1658.24|1656.24|1654.26|1652.26|0
1758819300000|2025-09-25 16:55:00|1656.19|1654.19|1656.3|1654.3|1658.29|1656.29|1655.82|1653.82|0
1758819600000|2025-09-25 17:00:00|1655.82|1653.82|1654.58|1652.58|1657.9|1655.9|1651.98|1649.98|0
1758819900000|2025-09-25 17:05:00|1654.1|1652.1|1658.48|1656.48|1660.19|1658.19|1653.62|1651.62|0
1758820200000|2025-09-25 17:10:00|1658.72|1656.72|1658.67|1656.67|1661.37|1659.37|1656.47|1654.47|0
1758820500000|2025-09-25 17:15:00|1658.19|1656.19|1655.5|1653.5|1659.99|1657.99|1654.32|1652.32|0
1758820800000|2025-09-25 17:20:00|1655.26|1653.26|1645.35|1643.35|1655.26|1653.26|1644.27|1642.27|0
1758821100000|2025-09-25 17:25:00|1645.59|1643.59|1651.16|1649.16|1652.69|1650.69|1645.59|1643.59|0
1758821400000|2025-09-25 17:30:00|1650.69|1648.69|1647.46|1645.46|1652.58|1650.58|1646.35|1644.35|0
1758821700000|2025-09-25 17:35:00|1647.57|1645.57|1645.87|1643.87|1647.81|1645.81|1642.95|1640.95|0
1758822000000|2025-09-25 17:40:00|1646.11|1644.11|1644.82|1642.82|1646.11|1644.11|1641.65|1639.65|0
1758822300000|2025-09-25 17:45:00|1645.06|1643.06|1640.58|1638.58|1645.43|1643.43|1640.58|1638.58|0
1758822600000|2025-09-25 17:50:00|1640.82|1638.82|1642.15|1640.15|1643.4|1641.4|1640.69|1638.69|0
1758822900000|2025-09-25 17:55:00|1642.39|1640.39|1635.03|1633.03|1643.11|1641.11|1634.37|1632.37|0
1758823200000|2025-09-25 18:00:00|1635.27|1633.27|1624.87|1622.87|1635.66|1633.66|1623.97|1621.97|0
1758823500000|2025-09-25 18:05:00|1624.63|1622.63|1630.91|1628.91|1633.52|1631.52|1624.39|1622.39|0
1758823800000|2025-09-25 18:10:00|1632.11|1630.11|1639.14|1637.14|1639.17|1637.17|1631.61|1629.61|0
1758824100000|2025-09-25 18:15:00|1639.38|1637.38|1646.31|1644.31|1646.31|1644.31|1639.14|1637.14|0
1758824400000|2025-09-25 18:20:00|1645.83|1643.83|1647.01|1645.01|1648.05|1646.05|1643.61|1641.61|0
1758824700000|2025-09-25 18:25:00|1646.78|1644.78|1648.79|1646.79|1650.41|1648.41|1646.54|1644.54|0
1758825000000|2025-09-25 18:30:00|1648.55|1646.55|1648.35|1646.35|1651.47|1649.47|1645.99|1643.99|0
1758825300000|2025-09-25 18:35:00|1647.87|1645.87|1652.07|1650.07|1652.58|1650.58|1647.04|1645.04|0
1758825600000|2025-09-25 18:40:00|1652.55|1650.55|1656.82|1654.82|1660.34|1658.34|1652.55|1650.55|0
1758825900000|2025-09-25 18:45:00|1657.3|1655.3|1655.88|1653.88|1658.02|1656.02|1651.63|1649.63|0
1758826200000|2025-09-25 18:50:00|1656.36|1654.36|1656.85|1654.85|1657.61|1655.61|1653.93|1651.93|0
1758826500000|2025-09-25 18:55:00|1656.61|1654.61|1657.81|1655.81|1659.44|1657.44|1655.09|1653.09|0
1758826800000|2025-09-25 19:00:00|1658.05|1656.05|1656.79|1654.79|1658.83|1656.83|1655.26|1653.26|0
1758827100000|2025-09-25 19:05:00|1657.03|1655.03|1656.12|1654.12|1659.15|1657.15|1654.19|1652.19|0
1758827400000|2025-09-25 19:10:00|1656.35|1654.35|1655.3|1653.3|1658.54|1656.54|1654.09|1652.09|0
1758827700000|2025-09-25 19:15:00|1655.54|1653.54|1653.11|1651.11|1656.89|1654.89|1652.81|1650.81|0
1758828000000|2025-09-25 19:20:00|1653.83|1651.83|1650.78|1648.78|1655.16|1653.16|1650.12|1648.12|0
1758828300000|2025-09-25 19:25:00|1651.01|1649.01|1653.37|1651.37|1654.3|1652.3|1651.01|1649.01|0
1758828600000|2025-09-25 19:30:00|1653.61|1651.61|1653.6|1651.6|1657.7|1655.7|1652.38|1650.38|0
1758828900000|2025-09-25 19:35:00|1653.48|1651.48|1651.56|1649.56|1654.26|1652.26|1650.21|1648.21|0
1758829200000|2025-09-25 19:40:00|1651.32|1649.32|1654.21|1652.21|1654.63|1652.63|1650.3|1648.3|0
1758829500000|2025-09-25 19:45:00|1654.69|1652.69|1652.33|1650.33|1654.69|1652.69|1650.62|1648.62|0
1758829800000|2025-09-25 19:50:00|1652.57|1650.57|1657.95|1655.95|1660.42|1658.42|1652.57|1650.57|0
1758830100000|2025-09-25 19:55:00|1657.71|1655.71|1657.91|1655.91|1661.56|1659.56|1654.75|1652.75|0
1758830400000|2025-09-25 20:00:00|1659.1|1657.1|1660.93|1658.93|1661.85|1659.85|1658.74|1656.74|0
1758830700000|2025-09-25 20:05:00|1660.69|1658.69|1658.17|1656.17|1660.82|1658.82|1657.93|1655.93|0
1758831000000|2025-09-25 20:10:00|1658.41|1656.41|1659.93|1657.93|1660.11|1658.11|1658.31|1656.31|0
1758831300000|2025-09-25 20:15:00|1659.7|1657.7|1659.35|1657.35|1660.03|1658.03|1656.57|1654.57|0
1758831600000|2025-09-25 20:20:00|1659.32|1657.32|1659.94|1657.94|1660.52|1658.52|1658.84|1656.84|0
1758831900000|2025-09-25 20:25:00|1659.7|1657.7|1660.85|1658.85|1660.85|1658.85|1659.13|1657.13|0
1758832200000|2025-09-25 20:30:00|1660.61|1658.61|1662.4|1660.4|1662.63|1660.63|1659.4|1657.4|0
1758832500000|2025-09-25 20:35:00|1662.16|1660.16|1662.56|1660.56|1664.27|1662.27|1662.16|1660.16|0
1758832800000|2025-09-25 20:40:00|1663|1661|1664.08|1662.08|1664.18|1662.18|1662.37|1660.37|0
1758833100000|2025-09-25 20:45:00|1663.84|1661.84|1662.74|1660.74|1663.89|1661.89|1662.36|1660.36|0
1758833400000|2025-09-25 20:50:00|1662.5|1660.5|1662.3|1660.3|1662.98|1660.98|1661.13|1659.13|0
1758833700000|2025-09-25 20:55:00|1662.7|1659.9|1660.78|1657.98|1662.7|1659.9|1660.78|1657.98|0
1758834000000|2025-09-25 21:00:00|1660.87|1658.07|1659.24|1656.44|1660.87|1658.07|1659.24|1656.44|0
1758834300000|2025-09-25 21:05:00|1659.29|1656.49|1659.73|1656.93|1659.9|1657.1|1659.02|1656.22|0
1758834600000|2025-09-25 21:10:00|1659.86|1657.06|1659.9|1657.1|1659.95|1657.15|1659.68|1656.88|0
1758834900000|2025-09-25 21:15:00|1659.81|1657.01|1660.17|1657.37|1660.78|1657.98|1659.81|1657.01|0
1758835200000|2025-09-25 21:20:00|1660.12|1657.32|1660.17|1657.37|1660.17|1657.37|1660.08|1657.28|0
1758835500000|2025-09-25 21:25:00|1660.34|1657.54|1660.34|1657.54|1660.52|1657.72|1660.21|1657.41|0
1758835800000|2025-09-25 21:30:00|1660.3|1657.5|1660.38|1657.58|1660.38|1657.58|1660.16|1657.36|0
1758836400000|2025-09-25 21:40:00|1660.16|1657.36|1659.81|1657.01|1660.16|1657.36|1659.59|1656.79|0
1758836700000|2025-09-25 21:45:00|1659.83|1657.03|1659.17|1656.37|1660.64|1657.84|1659.17|1656.37|0
1758837000000|2025-09-25 21:50:00|1659.74|1656.94|1659.87|1657.07|1660.11|1657.31|1659.69|1656.89|0
1758837300000|2025-09-25 21:55:00|1659.91|1657.11|1659.47|1656.67|1660.14|1657.34|1659.47|1656.67|0
1758837600000|2025-09-25 22:00:00|1660.77|1657.97|1663.53|1660.73|1663.53|1660.73|1659.46|1656.66|0
1758837900000|2025-09-25 22:05:00|1663.41|1660.61|1666.28|1663.48|1666.88|1664.08|1663.29|1660.49|0
1758838200000|2025-09-25 22:10:00|1666.88|1664.08|1664.84|1662.04|1666.88|1664.08|1664.49|1661.69|0
1758838500000|2025-09-25 22:15:00|1664.97|1662.17|1664.25|1661.45|1665.21|1662.41|1664.01|1661.21|0
1758838800000|2025-09-25 22:20:00|1664.49|1661.69|1664.01|1661.21|1664.97|1662.17|1663.29|1660.49|0
1758839100000|2025-09-25 22:25:00|1664.25|1661.45|1664.25|1661.45|1665.32|1662.52|1663.77|1660.97|0
1758839400000|2025-09-25 22:30:00|1664.36|1661.56|1664.12|1661.32|1664.96|1662.16|1662.33|1659.53|0
1758839700000|2025-09-25 22:35:00|1664.24|1661.44|1666.04|1663.24|1666.16|1663.36|1664.24|1661.44|0
1758840000000|2025-09-25 22:40:00|1666.16|1663.36|1665.92|1663.12|1666.88|1664.08|1665.44|1662.64|0
1758840300000|2025-09-25 22:45:00|1665.68|1662.88|1662.33|1659.53|1665.92|1663.12|1662.33|1659.53|0
1758840600000|2025-09-25 22:50:00|1662.56|1659.76|1659.69|1656.89|1663.28|1660.48|1659.33|1656.53|0
1758840900000|2025-09-25 22:55:00|1659.45|1656.65|1661.24|1658.44|1662.08|1659.28|1659.45|1656.65|0
1758841200000|2025-09-25 23:00:00|1661.13|1658.33|1661.6|1658.8|1662.32|1659.52|1659.93|1657.13|0
1758841500000|2025-09-25 23:05:00|1661.84|1659.04|1659.56|1656.76|1661.84|1659.04|1659.56|1656.76|0
1758841800000|2025-09-25 23:10:00|1659.69|1656.89|1660.04|1657.24|1660.17|1657.37|1658.25|1655.45|0
1758842100000|2025-09-25 23:15:00|1660.17|1657.37|1660.64|1657.84|1661.12|1658.32|1659.93|1657.13|0
1758842400000|2025-09-25 23:20:00|1660.52|1657.72|1660.16|1657.36|1661.12|1658.32|1659.45|1656.65|0
1758842700000|2025-09-25 23:25:00|1660.04|1657.24|1659.92|1657.12|1660.04|1657.24|1658.25|1655.45|0
1758843000000|2025-09-25 23:30:00|1660.16|1657.36|1658.73|1655.93|1660.16|1657.36|1658.6|1655.8|0
1758843300000|2025-09-25 23:35:00|1658.96|1656.16|1658.6|1655.8|1659.44|1656.64|1658.01|1655.21|0
1758843600000|2025-09-25 23:40:00|1658.49|1655.69|1660.64|1657.84|1660.64|1657.84|1658.48|1655.68|0
1758843900000|2025-09-25 23:45:00|1660.4|1657.6|1658.48|1655.68|1660.4|1657.6|1658.48|1655.68|0
1758844200000|2025-09-25 23:50:00|1658.36|1655.56|1658|1655.2|1658.96|1656.16|1657.76|1654.96|0
1758844500000|2025-09-25 23:55:00|1657.88|1655.08|1657.76|1654.96|1658.72|1655.92|1657.76|1654.96|0
1758844800000|2025-09-26 00:00:00|1657.52|1654.72|1658|1655.2|1658.84|1656.04|1656.81|1654.01|0
1758845100000|2025-09-26 00:05:00|1657.88|1655.08|1657.52|1654.72|1658.24|1655.44|1656.44|1653.64|0
1758845400000|2025-09-26 00:10:00|1657.4|1654.6|1661.11|1658.31|1661.35|1658.55|1657.16|1654.36|0
1758845700000|2025-09-26 00:15:00|1660.87|1658.07|1658.88|1656.88|1661.11|1658.68|1658.88|1656.88|0
1758846000000|2025-09-26 00:20:00|1658.87|1656.87|1658.7|1656.7|1660.55|1658.55|1658.55|1656.55|0
1758846300000|2025-09-26 00:25:00|1658.46|1656.46|1657.43|1655.43|1659.21|1657.21|1656.97|1654.97|0
1758846600000|2025-09-26 00:30:00|1657.19|1655.19|1656.74|1654.74|1657.52|1655.52|1656.16|1654.16|0
1758846900000|2025-09-26 00:35:00|1656.85|1654.85|1657.21|1655.21|1657.53|1655.53|1656.12|1654.12|0
1758847200000|2025-09-26 00:40:00|1657.33|1655.33|1657.28|1655.28|1658.36|1656.36|1656.91|1654.91|0
1758847500000|2025-09-26 00:45:00|1657.04|1655.04|1658.23|1656.23|1658.97|1656.97|1656.9|1654.9|0
1758847800000|2025-09-26 00:50:00|1657.99|1655.99|1658.09|1656.09|1658.83|1656.83|1657.39|1655.39|0
1758848100000|2025-09-26 00:55:00|1658.33|1656.33|1660.9|1658.9|1661.81|1659.81|1658.09|1656.09|0
1758848400000|2025-09-26 01:00:00|1660.66|1658.66|1658.21|1656.21|1660.66|1658.66|1657.65|1655.65|0
1758848700000|2025-09-26 01:05:00|1658.16|1656.16|1658|1656|1658.85|1656.85|1657.73|1655.73|0
1758849000000|2025-09-26 01:10:00|1658.06|1656.06|1657.34|1655.34|1658.39|1656.39|1656.13|1654.13|0
1758849300000|2025-09-26 01:15:00|1657.22|1655.22|1656.3|1654.3|1657.59|1655.59|1655.7|1653.7|0
1758849600000|2025-09-26 01:20:00|1656.06|1654.06|1656.17|1654.17|1656.55|1654.55|1655.35|1653.35|0
1758849900000|2025-09-26 01:25:00|1655.93|1653.93|1656.07|1654.07|1656.52|1654.52|1655.45|1653.45|0
1758850200000|2025-09-26 01:30:00|1656.2|1654.2|1658.36|1656.36|1658.95|1656.95|1655.69|1653.69|0
1758850500000|2025-09-26 01:35:00|1658.23|1656.23|1660|1658|1660.53|1658.53|1658.21|1656.21|0
1758850800000|2025-09-26 01:40:00|1660.24|1658.24|1659.6|1657.6|1660.34|1658.34|1658.89|1656.89|0
1758851100000|2025-09-26 01:45:00|1659.56|1657.56|1658.26|1656.26|1660.62|1658.62|1658.14|1656.14|0
1758851400000|2025-09-26 01:50:00|1658.37|1656.37|1658.31|1656.31|1658.58|1656.58|1656.09|1654.09|0
1758851700000|2025-09-26 01:55:00|1658.79|1656.79|1656.88|1654.88|1659.03|1657.03|1656.57|1654.57|0
1758852000000|2025-09-26 02:00:00|1656.96|1654.96|1657.04|1655.04|1658.2|1656.2|1656.25|1654.25|0
1758852300000|2025-09-26 02:05:00|1657.28|1655.28|1658.14|1656.14|1658.57|1656.57|1657.27|1655.27|0
1758852600000|2025-09-26 02:10:00|1658.02|1656.02|1658.38|1656.38|1658.43|1656.43|1657.45|1655.45|0
1758852900000|2025-09-26 02:15:00|1658.14|1656.14|1658.79|1656.79|1659.91|1657.91|1658.05|1656.05|0
1758853200000|2025-09-26 02:20:00|1658.55|1656.55|1658.94|1656.94|1659.34|1657.34|1657.87|1655.87|0
1758853500000|2025-09-26 02:25:00|1658.87|1656.87|1660.18|1658.18|1660.22|1658.22|1658.77|1656.77|0
1758853800000|2025-09-26 02:30:00|1660.03|1658.03|1662.62|1660.62|1662.62|1660.62|1660.03|1658.03|0
1758854100000|2025-09-26 02:35:00|1662.52|1660.52|1662.11|1660.11|1662.95|1660.95|1661.8|1659.8|0
1758854400000|2025-09-26 02:40:00|1661.87|1659.87|1661.52|1659.52|1662.12|1660.12|1660.83|1658.83|0
1758854700000|2025-09-26 02:45:00|1661.4|1659.4|1661.26|1659.26|1661.62|1659.62|1660.93|1658.93|0
1758855000000|2025-09-26 02:50:00|1661.52|1659.52|1659.02|1657.02|1661.63|1659.63|1658.89|1656.89|0
1758855300000|2025-09-26 02:55:00|1659.26|1657.26|1658.51|1656.51|1659.82|1657.82|1658.33|1656.33|0
1758855600000|2025-09-26 03:00:00|1658.81|1656.81|1657.62|1655.62|1659.41|1657.41|1657.51|1655.51|0
1758855900000|2025-09-26 03:05:00|1657.38|1655.38|1656.98|1654.98|1658.25|1656.25|1656.94|1654.94|0
1758856200000|2025-09-26 03:10:00|1657.16|1655.16|1655.34|1653.34|1657.37|1655.37|1654.71|1652.71|0
1758856500000|2025-09-26 03:15:00|1655.58|1653.58|1654.1|1652.1|1655.92|1653.92|1653.82|1651.82|0
1758856800000|2025-09-26 03:20:00|1654.34|1652.34|1653.6|1651.6|1654.58|1652.58|1653.32|1651.32|0
1758857100000|2025-09-26 03:25:00|1653.64|1651.64|1654.88|1652.88|1655.2|1653.2|1653.4|1651.4|0
1758857400000|2025-09-26 03:30:00|1655.12|1653.12|1655.37|1653.37|1655.61|1653.61|1654.64|1652.64|0
1758857700000|2025-09-26 03:35:00|1655.31|1653.31|1655.14|1653.14|1655.79|1653.79|1653.94|1651.94|0
1758858000000|2025-09-26 03:40:00|1654.96|1652.96|1655.13|1653.13|1655.74|1653.74|1654.69|1652.69|0
1758858300000|2025-09-26 03:45:00|1654.89|1652.89|1654.72|1652.72|1655.18|1653.18|1653.87|1651.87|0
1758858600000|2025-09-26 03:50:00|1654.96|1652.96|1656.34|1654.34|1657.24|1655.24|1654.73|1652.73|0
1758858900000|2025-09-26 03:55:00|1656.32|1654.32|1657.03|1655.03|1657.49|1655.49|1655.59|1653.59|0
1758859200000|2025-09-26 04:00:00|1656.08|1654.08|1655.47|1653.47|1657.02|1655.02|1652.98|1650.98|0
1758859500000|2025-09-26 04:05:00|1655.6|1653.6|1657.85|1655.85|1658.05|1656.05|1655.25|1653.25|0
1758859800000|2025-09-26 04:10:00|1657.61|1655.61|1657.85|1655.85|1659.1|1657.1|1657.49|1655.49|0
1758860100000|2025-09-26 04:15:00|1657.94|1655.94|1658.78|1656.78|1659.02|1657.02|1657.37|1655.37|0
1758860400000|2025-09-26 04:20:00|1658.97|1656.97|1659.61|1657.61|1660.37|1658.37|1658.97|1656.97|0
1758860700000|2025-09-26 04:25:00|1659.37|1657.37|1657.01|1655.01|1659.37|1657.37|1657.01|1655.01|0
1758861000000|2025-09-26 04:30:00|1656.77|1654.77|1655.77|1653.77|1657.56|1655.56|1655.39|1653.39|0
1758861300000|2025-09-26 04:35:00|1655.87|1653.87|1658.29|1656.29|1658.29|1656.29|1655.77|1653.77|0
1758861600000|2025-09-26 04:40:00|1658.16|1656.16|1657.9|1655.9|1658.63|1656.63|1657.59|1655.59|0
1758861900000|2025-09-26 04:45:00|1658.02|1656.02|1655.79|1653.79|1658.14|1656.14|1655.79|1653.79|0
1758862200000|2025-09-26 04:50:00|1656.31|1654.31|1654.58|1652.58|1656.74|1654.74|1654.58|1652.58|0
1758862500000|2025-09-26 04:55:00|1654.45|1652.45|1653.4|1651.4|1654.69|1652.69|1652.89|1650.89|0
1758862800000|2025-09-26 05:00:00|1653.79|1651.79|1654.24|1652.24|1654.49|1652.49|1652.56|1650.56|0
1758863100000|2025-09-26 05:05:00|1654.48|1652.48|1653.25|1651.25|1655.13|1653.13|1653|1651|0
1758863400000|2025-09-26 05:10:00|1653.38|1651.38|1654.91|1652.91|1656.06|1654.06|1653.38|1651.38|0
1758863700000|2025-09-26 05:15:00|1655.3|1653.3|1654.97|1652.97|1655.57|1653.57|1654.68|1652.68|0
1758864000000|2025-09-26 05:20:00|1654.8|1652.8|1657.35|1655.35|1657.35|1655.35|1654.78|1652.78|0
1758864300000|2025-09-26 05:25:00|1657.47|1655.47|1657.18|1655.18|1657.9|1655.9|1656.64|1654.64|0
1758864600000|2025-09-26 05:30:00|1657.42|1655.42|1656.85|1654.85|1657.72|1655.72|1656.26|1654.26|0
1758864900000|2025-09-26 05:35:00|1656.77|1654.77|1658.5|1656.5|1658.5|1656.5|1655.43|1653.43|0
1758865200000|2025-09-26 05:40:00|1658.26|1656.26|1658.83|1656.83|1659.66|1657.66|1658.26|1656.26|0
1758865500000|2025-09-26 05:45:00|1658.71|1656.71|1658.44|1656.44|1659.86|1657.86|1658.36|1656.36|0
1758865800000|2025-09-26 05:50:00|1657.96|1655.96|1658.66|1656.66|1658.9|1656.9|1656.26|1654.26|0
1758866100000|2025-09-26 05:55:00|1658.77|1656.77|1659.09|1657.09|1659.98|1657.98|1658.63|1656.63|0
1758866400000|2025-09-26 06:00:00|1658.62|1656.62|1662.12|1660.12|1662.37|1660.37|1658.38|1656.38|0
1758866700000|2025-09-26 06:05:00|1662.36|1660.36|1665.3|1663.3|1665.3|1663.3|1661.91|1659.91|0
1758867000000|2025-09-26 06:10:00|1665.06|1663.06|1667.78|1665.78|1667.78|1665.78|1664.39|1662.39|0
1758867300000|2025-09-26 06:15:00|1668.02|1666.02|1669.12|1667.12|1669.47|1667.47|1667.67|1665.67|0
1758867600000|2025-09-26 06:20:00|1668.84|1666.84|1670.31|1668.31|1670.72|1668.72|1668.39|1666.39|0
1758867900000|2025-09-26 06:25:00|1669.95|1667.95|1670.21|1668.21|1671.09|1669.09|1669.54|1667.54|0
1758868200000|2025-09-26 06:30:00|1669.49|1667.49|1668.95|1666.95|1669.93|1667.93|1667.97|1665.97|0
1758868500000|2025-09-26 06:35:00|1668.71|1666.71|1667.78|1665.78|1668.97|1666.97|1667.13|1665.13|0
1758868800000|2025-09-26 06:40:00|1668.02|1666.02|1668.16|1666.16|1668.71|1666.71|1666.82|1664.82|0
1758869100000|2025-09-26 06:45:00|1668.33|1666.33|1668.35|1666.35|1668.64|1666.64|1667.46|1665.46|0
1758869400000|2025-09-26 06:50:00|1668.28|1666.28|1666.69|1664.69|1668.83|1666.83|1665.94|1663.94|0
1758869700000|2025-09-26 06:55:00|1666.45|1664.45|1667.04|1665.04|1667.79|1665.79|1665.26|1663.26|0
1758870000000|2025-09-26 07:00:00|1667.81|1665.81|1667.32|1665.32|1668.53|1666.53|1664.9|1662.9|0
1758870300000|2025-09-26 07:05:00|1667.21|1665.21|1668.34|1666.34|1669.56|1667.56|1665.96|1663.96|0
1758870600000|2025-09-26 07:10:00|1668.1|1666.1|1668.56|1666.56|1669.26|1667.26|1667.4|1665.4|0
1758870900000|2025-09-26 07:15:00|1668.32|1666.32|1664.06|1662.06|1668.64|1666.64|1663.82|1661.82|0
1758871200000|2025-09-26 07:20:00|1663.82|1661.82|1666.2|1664.2|1666.69|1664.69|1663.31|1661.31|0
1758871500000|2025-09-26 07:25:00|1666.93|1664.93|1671.82|1669.82|1671.85|1669.85|1666.93|1664.93|0
1758871800000|2025-09-26 07:30:00|1671.58|1669.58|1670.29|1668.29|1672.45|1670.45|1668.77|1666.77|0
1758872100000|2025-09-26 07:35:00|1670.05|1668.05|1668.75|1666.75|1670.4|1668.4|1668.08|1666.08|0
1758872400000|2025-09-26 07:40:00|1668.51|1666.51|1670.12|1668.12|1670.85|1668.85|1667.99|1665.99|0
1758872700000|2025-09-26 07:45:00|1669.88|1667.88|1670.44|1668.44|1671.24|1669.24|1669.84|1667.84|0
1758873000000|2025-09-26 07:50:00|1670.23|1668.23|1669.16|1667.16|1670.46|1668.46|1668.62|1666.62|0
1758873300000|2025-09-26 07:55:00|1669.13|1667.13|1668.42|1666.42|1669.15|1667.15|1666.44|1664.44|0
1758873600000|2025-09-26 08:00:00|1668.33|1666.33|1669.66|1667.66|1670.27|1668.27|1666.71|1664.71|0
1758873900000|2025-09-26 08:05:00|1669.9|1667.9|1669.67|1667.67|1670.19|1668.19|1668.63|1666.63|0
1758874200000|2025-09-26 08:10:00|1669.78|1667.78|1669.32|1667.32|1670.06|1668.06|1668.63|1666.63|0
1758874500000|2025-09-26 08:15:00|1669.76|1667.76|1669.8|1667.8|1670.77|1668.77|1668.9|1666.9|0
1758874800000|2025-09-26 08:20:00|1669.56|1667.56|1668.18|1666.18|1670.48|1668.48|1667.82|1665.82|0
1758875100000|2025-09-26 08:25:00|1668.66|1666.66|1666.69|1664.69|1668.66|1666.66|1664.86|1662.86|0
1758875400000|2025-09-26 08:30:00|1666.93|1664.93|1667.36|1665.36|1667.95|1665.95|1666.14|1664.14|0
1758875700000|2025-09-26 08:35:00|1667.6|1665.6|1666.47|1664.47|1667.6|1665.6|1665.8|1663.8|0
1758876000000|2025-09-26 08:40:00|1666.71|1664.71|1663.94|1661.94|1667.27|1665.27|1663.94|1661.94|0
1758876300000|2025-09-26 08:45:00|1664.18|1662.18|1660.03|1658.03|1664.18|1662.18|1659.78|1657.78|0
1758876600000|2025-09-26 08:50:00|1659.79|1657.79|1660.7|1658.7|1661.19|1659.19|1659.02|1657.02|0
1758876900000|2025-09-26 08:55:00|1660.98|1658.98|1658.87|1656.87|1661.45|1659.45|1658.87|1656.87|0
1758877200000|2025-09-26 09:00:00|1658.39|1656.39|1656.33|1654.33|1658.87|1656.87|1655.28|1653.28|0
1758877500000|2025-09-26 09:05:00|1656.09|1654.09|1660.06|1658.06|1660.06|1658.06|1656.09|1654.09|0
1758877800000|2025-09-26 09:10:00|1659.82|1657.82|1663.24|1661.24|1663.24|1661.24|1658.97|1656.97|0
1758878100000|2025-09-26 09:15:00|1663.48|1661.48|1662.05|1660.05|1663.48|1661.48|1660.76|1658.76|0
1758878400000|2025-09-26 09:20:00|1662.29|1660.29|1659.15|1657.15|1662.47|1660.47|1658.65|1656.65|0
1758878700000|2025-09-26 09:25:00|1659.39|1657.39|1657.99|1655.99|1659.39|1657.39|1657.98|1655.98|0
1758879000000|2025-09-26 09:30:00|1658.17|1656.17|1660.2|1658.2|1660.89|1658.89|1658.17|1656.17|0
1758879300000|2025-09-26 09:35:00|1660.44|1658.44|1660.86|1658.86|1661.22|1659.22|1659.16|1657.16|0
1758879600000|2025-09-26 09:40:00|1660.14|1658.14|1660.92|1658.92|1661.18|1659.18|1659.37|1657.37|0
1758879900000|2025-09-26 09:45:00|1661.09|1659.09|1662|1660|1662.76|1660.76|1660.72|1658.72|0
1758880200000|2025-09-26 09:50:00|1662.12|1660.12|1663.57|1661.57|1663.98|1661.98|1661.9|1659.9|0
1758880500000|2025-09-26 09:55:00|1663.33|1661.33|1663|1661|1663.54|1661.54|1662.96|1660.96|0
1758880800000|2025-09-26 10:00:00|1663.48|1661.48|1661.47|1659.47|1664.46|1662.46|1661.08|1659.08|0
1758881100000|2025-09-26 10:05:00|1661.51|1659.51|1658.22|1656.22|1661.99|1659.99|1657.57|1655.57|0
1758881400000|2025-09-26 10:10:00|1658.33|1656.33|1659.83|1657.83|1660.66|1658.66|1657.89|1655.89|0
1758881700000|2025-09-26 10:15:00|1660.07|1658.07|1660.53|1658.53|1661.06|1659.06|1659.66|1657.66|0
1758882000000|2025-09-26 10:20:00|1660.47|1658.47|1658.93|1656.93|1660.53|1658.53|1657.84|1655.84|0
1758882300000|2025-09-26 10:25:00|1658.81|1656.81|1657.51|1655.51|1660.33|1658.33|1657.44|1655.44|0
1758882600000|2025-09-26 10:30:00|1657.73|1655.73|1657.91|1655.91|1658.28|1656.28|1656.48|1654.48|0
1758882900000|2025-09-26 10:35:00|1658.15|1656.15|1657.12|1655.12|1658.26|1656.26|1656.81|1654.81|0
1758883200000|2025-09-26 10:40:00|1657.3|1655.3|1656.53|1654.53|1657.54|1655.54|1656.27|1654.27|0
1758883500000|2025-09-26 10:45:00|1656.42|1654.42|1656.31|1654.31|1657.71|1655.71|1656.15|1654.15|0
1758883800000|2025-09-26 10:50:00|1656.43|1654.43|1657.45|1655.45|1657.65|1655.65|1655.96|1653.96|0
1758884100000|2025-09-26 10:55:00|1657.42|1655.42|1657.58|1655.58|1658.12|1656.12|1657.2|1655.2|0
1758884400000|2025-09-26 11:00:00|1657.78|1655.78|1657.74|1655.74|1660.02|1658.02|1657.44|1655.44|0
1758884700000|2025-09-26 11:05:00|1657.69|1655.69|1660.39|1658.39|1660.39|1658.39|1657.42|1655.42|0
1758885000000|2025-09-26 11:10:00|1660.15|1658.15|1661.72|1659.72|1663.38|1661.38|1660.15|1658.15|0
1758885300000|2025-09-26 11:15:00|1661.48|1659.48|1658.53|1656.53|1662.46|1660.46|1658|1656|0
1758885600000|2025-09-26 11:20:00|1658.41|1656.41|1656.93|1654.93|1659.88|1657.88|1656.41|1654.41|0
1758885900000|2025-09-26 11:25:00|1656.69|1654.69|1658.23|1656.23|1658.49|1656.49|1655.44|1653.44|0
1758886200000|2025-09-26 11:30:00|1658.35|1656.35|1660.33|1658.33|1660.36|1658.36|1656.83|1654.83|0
1758886500000|2025-09-26 11:35:00|1660.57|1658.57|1661.7|1659.7|1661.83|1659.83|1660.15|1658.15|0
1758886800000|2025-09-26 11:40:00|1661.46|1659.46|1662.41|1660.41|1663.73|1661.73|1661.25|1659.25|0
1758887100000|2025-09-26 11:45:00|1662.9|1660.9|1664.2|1662.2|1664.33|1662.33|1661.93|1659.93|0
1758887400000|2025-09-26 11:50:00|1664.32|1662.32|1666.67|1664.67|1666.67|1664.67|1663.65|1661.65|0
1758887700000|2025-09-26 11:55:00|1666.8|1664.8|1664.99|1662.99|1667.12|1665.12|1664.73|1662.73|0
1758888000000|2025-09-26 12:00:00|1664.51|1662.51|1663.22|1661.22|1664.51|1662.51|1662.42|1660.42|0
1758888300000|2025-09-26 12:05:00|1662.95|1660.95|1666.13|1664.13|1666.79|1664.79|1662.71|1660.71|0
1758888600000|2025-09-26 12:10:00|1665.89|1663.89|1664.89|1662.89|1666.35|1664.35|1664.59|1662.59|0
1758888900000|2025-09-26 12:15:00|1665.13|1663.13|1666.84|1664.84|1667.14|1665.14|1665|1663|0
1758889200000|2025-09-26 12:20:00|1666.6|1664.6|1666.78|1664.78|1667.29|1665.29|1665.62|1663.62|0
1758889500000|2025-09-26 12:25:00|1666.54|1664.54|1668.12|1666.12|1668.88|1666.88|1666.45|1664.45|0
1758889800000|2025-09-26 12:30:00|1667.76|1665.76|1678.3|1676.3|1678.98|1676.98|1665.17|1663.17|0
1758890100000|2025-09-26 12:35:00|1678.65|1676.65|1684.53|1682.53|1686.87|1684.87|1678.6|1676.6|0
1758890400000|2025-09-26 12:40:00|1684.64|1682.64|1683.44|1681.44|1686.15|1684.15|1682.01|1680.01|0
1758890700000|2025-09-26 12:45:00|1682.96|1680.96|1679.5|1677.5|1683.07|1681.07|1678.14|1676.14|0
1758891000000|2025-09-26 12:50:00|1679.98|1677.98|1676.39|1674.39|1681.58|1679.58|1675.95|1673.95|0
1758891300000|2025-09-26 12:55:00|1676.15|1674.15|1677.99|1675.99|1679.54|1677.54|1676.15|1674.15|0
1758891600000|2025-09-26 13:00:00|1678.28|1676.28|1674.88|1672.88|1678.52|1676.52|1674.2|1672.2|0
1758891900000|2025-09-26 13:05:00|1674.16|1672.16|1673.66|1671.66|1675.25|1673.25|1673.22|1671.22|0
1758892200000|2025-09-26 13:10:00|1673.9|1671.9|1675.62|1673.62|1676.62|1674.62|1672.86|1670.86|0
1758892500000|2025-09-26 13:15:00|1675.38|1673.38|1675.66|1673.66|1676.82|1674.82|1674.73|1672.73|0
1758892800000|2025-09-26 13:20:00|1675.53|1673.53|1674.02|1672.02|1676.78|1674.78|1673.31|1671.31|0
1758893100000|2025-09-26 13:25:00|1673.78|1671.78|1674.5|1672.5|1674.74|1672.74|1673.78|1671.78|0
1758893400000|2025-09-26 13:30:00|1668.67|1666.67|1683.76|1681.76|1684.48|1682.48|1666.34|1664.34|0
1758893700000|2025-09-26 13:35:00|1683.52|1681.52|1684.92|1682.92|1686.35|1684.35|1680.8|1678.8|0
1758894000000|2025-09-26 13:40:00|1685.4|1683.4|1686.33|1684.33|1692.71|1690.71|1682.59|1680.59|0
1758894300000|2025-09-26 13:45:00|1685.85|1683.85|1692.21|1690.21|1694.14|1692.14|1680.8|1678.8|0
1758894600000|2025-09-26 13:50:00|1692.45|1690.45|1689.97|1687.97|1694.54|1692.54|1687.88|1685.88|0
1758894900000|2025-09-26 13:55:00|1690.21|1688.21|1693.46|1691.46|1693.54|1691.54|1688.27|1686.27|0
1758895200000|2025-09-26 14:00:00|1694.07|1692.07|1686.5|1684.5|1697.91|1695.91|1686.27|1684.27|0
1758895500000|2025-09-26 14:05:00|1686.39|1684.39|1675.77|1673.77|1687.35|1685.35|1673|1671|0
1758895800000|2025-09-26 14:10:00|1676.97|1674.97|1671.8|1669.8|1678.22|1676.22|1669.14|1667.14|0
1758896100000|2025-09-26 14:15:00|1671.08|1669.08|1671.86|1669.86|1673.72|1671.72|1666.89|1664.89|0
1758896400000|2025-09-26 14:20:00|1670.9|1668.9|1665.35|1663.35|1672.22|1670.22|1663.61|1661.61|0
1758896700000|2025-09-26 14:25:00|1665.11|1663.11|1664.29|1662.29|1665.35|1663.35|1655.97|1653.97|0
1758897000000|2025-09-26 14:30:00|1664.53|1662.53|1659.7|1657.7|1664.53|1662.53|1658.34|1656.34|0
1758897300000|2025-09-26 14:35:00|1659.46|1657.46|1670.32|1668.32|1670.95|1668.95|1658.45|1656.45|0
1758897600000|2025-09-26 14:40:00|1670.08|1668.08|1671.25|1669.25|1675.28|1673.28|1669.12|1667.12|0
1758897900000|2025-09-26 14:45:00|1671.49|1669.49|1660.51|1658.51|1673.65|1671.65|1660.51|1658.51|0
1758898200000|2025-09-26 14:50:00|1660.75|1658.75|1663.17|1661.17|1666.07|1664.07|1658.31|1656.31|0
1758898500000|2025-09-26 14:55:00|1663.41|1661.41|1660.22|1658.22|1667.14|1665.14|1660.11|1658.11|0
1758898800000|2025-09-26 15:00:00|1660.93|1658.93|1664.13|1662.13|1666.76|1664.76|1659.21|1657.21|0
1758899100000|2025-09-26 15:05:00|1663.89|1661.89|1663.24|1661.24|1666.41|1664.41|1660.86|1658.86|0
1758899400000|2025-09-26 15:10:00|1663.96|1661.96|1658.95|1656.95|1665.16|1663.16|1658.71|1656.71|0
1758899700000|2025-09-26 15:15:00|1658.71|1656.71|1668.56|1666.56|1668.56|1666.56|1656.96|1654.96|0
1758900000000|2025-09-26 15:20:00|1669.04|1667.04|1666.72|1664.72|1669.23|1667.23|1664.04|1662.04|0
1758900300000|2025-09-26 15:25:00|1666.96|1664.96|1675.07|1673.07|1675.07|1673.07|1666.6|1664.6|0
1758900600000|2025-09-26 15:30:00|1675.55|1673.55|1673.69|1671.69|1676.67|1674.67|1671.34|1669.34|0
1758900900000|2025-09-26 15:35:00|1674.17|1672.17|1667.68|1665.68|1675.24|1673.24|1666.75|1664.75|0
1758901200000|2025-09-26 15:40:00|1667.92|1665.92|1670.71|1668.71|1672.98|1670.98|1666.98|1664.98|0
1758901500000|2025-09-26 15:45:00|1669.51|1667.51|1672.47|1670.47|1672.47|1670.47|1668.05|1666.05|0
1758901800000|2025-09-26 15:50:00|1672.23|1670.23|1668.46|1666.46|1672.47|1670.47|1665.79|1663.79|0
1758902100000|2025-09-26 15:55:00|1668.22|1666.22|1662.74|1660.74|1669.34|1667.34|1662.74|1660.74|0
1758902400000|2025-09-26 16:00:00|1663.22|1661.22|1664.77|1662.77|1665.07|1663.07|1661.15|1659.15|0
1758902700000|2025-09-26 16:05:00|1665.01|1663.01|1663.94|1661.94|1667.05|1665.05|1663.1|1661.1|0
1758903000000|2025-09-26 16:10:00|1663.83|1661.83|1667.05|1665.05|1667.53|1665.53|1663.2|1661.2|0
1758903300000|2025-09-26 16:15:00|1667.29|1665.29|1670.92|1668.92|1670.92|1668.92|1665.74|1663.74|0
1758903600000|2025-09-26 16:20:00|1671.64|1669.64|1681.09|1679.09|1681.12|1679.12|1670.99|1668.99|0
1758903900000|2025-09-26 16:25:00|1681.33|1679.33|1680.42|1678.42|1683.3|1681.3|1677.31|1675.31|0
1758904200000|2025-09-26 16:30:00|1680.18|1678.18|1679.56|1677.56|1682.23|1680.23|1676.45|1674.45|0
1758904500000|2025-09-26 16:35:00|1679.32|1677.32|1680.25|1678.25|1682.58|1680.58|1678.4|1676.4|0
1758904800000|2025-09-26 16:40:00|1680.61|1678.61|1683.88|1681.88|1684.9|1682.9|1679.64|1677.64|0
1758905100000|2025-09-26 16:45:00|1684.12|1682.12|1684.06|1682.06|1685.3|1683.3|1681.12|1679.12|0
1758905400000|2025-09-26 16:50:00|1683.82|1681.82|1685.1|1683.1|1686.32|1684.32|1682.95|1680.95|0
1758905700000|2025-09-26 16:55:00|1685.34|1683.34|1689.44|1687.44|1690.05|1688.05|1683.64|1681.64|0
1758906000000|2025-09-26 17:00:00|1688.72|1686.72|1687.34|1685.34|1689.69|1687.69|1686.81|1684.81|0
1758906300000|2025-09-26 17:05:00|1687.1|1685.1|1689.09|1687.09|1689.73|1687.73|1687.03|1685.03|0
1758906600000|2025-09-26 17:10:00|1689.33|1687.33|1691.35|1689.35|1691.63|1689.63|1688.99|1686.99|0
1758906900000|2025-09-26 17:15:00|1691.59|1689.59|1690.05|1688.05|1691.83|1689.83|1688.95|1686.95|0
1758907200000|2025-09-26 17:20:00|1689.81|1687.81|1691.15|1689.15|1691.15|1689.15|1687.06|1685.06|0
1758907500000|2025-09-26 17:25:00|1691.26|1689.26|1691.42|1689.42|1692.81|1690.81|1690.11|1688.11|0
1758907800000|2025-09-26 17:30:00|1691.66|1689.66|1690.68|1688.68|1692.13|1690.13|1689.24|1687.24|0
1758908100000|2025-09-26 17:35:00|1690.75|1688.75|1690.16|1688.16|1692.65|1690.65|1689.11|1687.11|0
1758908400000|2025-09-26 17:40:00|1689.92|1687.92|1691.32|1689.32|1692.65|1690.65|1688.78|1686.78|0
1758908700000|2025-09-26 17:45:00|1691.21|1689.21|1688.3|1686.3|1691.45|1689.45|1687.72|1685.72|0
1758909000000|2025-09-26 17:50:00|1688.06|1686.06|1685.49|1683.49|1688.64|1686.64|1684.53|1682.53|0
1758909300000|2025-09-26 17:55:00|1685.73|1683.73|1688.84|1686.84|1688.84|1686.84|1682.96|1680.96|0
1758909600000|2025-09-26 18:00:00|1688.6|1686.6|1689.55|1687.55|1691.3|1689.3|1687.88|1685.88|0
1758909900000|2025-09-26 18:05:00|1689.79|1687.79|1684.72|1682.72|1689.91|1687.91|1684.72|1682.72|0
1758910200000|2025-09-26 18:10:00|1684.48|1682.48|1688.47|1686.47|1688.47|1686.47|1684.18|1682.18|0
1758910500000|2025-09-26 18:15:00|1688.71|1686.71|1689.84|1687.84|1692.02|1690.02|1688.71|1686.71|0
1758910800000|2025-09-26 18:20:00|1690.08|1688.08|1693.08|1691.08|1693.32|1691.32|1688.66|1686.66|0
1758911100000|2025-09-26 18:25:00|1693.32|1691.32|1691.77|1689.77|1695.33|1693.33|1691.14|1689.14|0
1758911400000|2025-09-26 18:30:00|1692.01|1690.01|1693.53|1691.53|1694.02|1692.02|1692.01|1690.01|0
1758911700000|2025-09-26 18:35:00|1693.29|1691.29|1695.33|1693.33|1696.14|1694.14|1692.7|1690.7|0
1758912000000|2025-09-26 18:40:00|1695.45|1693.45|1694.86|1692.86|1696.46|1694.46|1694.08|1692.08|0
1758912300000|2025-09-26 18:45:00|1694.62|1692.62|1694.19|1692.19|1695.1|1693.1|1690.58|1688.58|0
1758912600000|2025-09-26 18:50:00|1693.95|1691.95|1692.67|1690.67|1694.35|1692.35|1691.8|1689.8|0
1758912900000|2025-09-26 18:55:00|1692.79|1690.79|1694.79|1692.79|1695.07|1693.07|1692.3|1690.3|0
1758913200000|2025-09-26 19:00:00|1694.55|1692.55|1693.94|1691.94|1695.36|1693.36|1692.6|1690.6|0
1758913500000|2025-09-26 19:05:00|1694.18|1692.18|1691.24|1689.24|1694.46|1692.46|1690.68|1688.68|0
1758913800000|2025-09-26 19:10:00|1691|1689|1690.2|1688.2|1692.43|1690.43|1689.6|1687.6|0
1758914100000|2025-09-26 19:15:00|1689.96|1687.96|1692.09|1690.09|1692.62|1690.62|1688.66|1686.66|0
1758914400000|2025-09-26 19:20:00|1691.85|1689.85|1692.95|1690.95|1693.88|1691.88|1691.19|1689.19|0
1758914700000|2025-09-26 19:25:00|1693.19|1691.19|1691.49|1689.49|1693.85|1691.85|1691.25|1689.25|0
1758915000000|2025-09-26 19:30:00|1691.25|1689.25|1690.18|1688.18|1691.39|1689.39|1689.77|1687.77|0
1758915300000|2025-09-26 19:35:00|1690.42|1688.42|1691.57|1689.57|1691.95|1689.95|1689.5|1687.5|0
1758915600000|2025-09-26 19:40:00|1691.33|1689.33|1689.54|1687.54|1692.02|1690.02|1689.3|1687.3|0
1758915900000|2025-09-26 19:45:00|1689.3|1687.3|1692.47|1690.47|1692.47|1690.47|1688.51|1686.51|0
1758916200000|2025-09-26 19:50:00|1692.71|1690.71|1692.87|1690.87|1692.87|1690.87|1686.51|1684.51|0
1758916500000|2025-09-26 19:55:00|1693.35|1691.35|1692.64|1690.64|1694.27|1692.27|1689.3|1687.3|0
1758916800000|2025-09-26 20:00:00|1692.16|1690.16|1696.02|1694.02|1696.02|1694.02|1690.48|1688.48|0
1758917100000|2025-09-26 20:05:00|1695.78|1693.78|1695.38|1693.38|1696.02|1694.02|1694.88|1692.88|0
1758917400000|2025-09-26 20:10:00|1694.94|1692.94|1696.94|1694.94|1696.96|1694.96|1694.45|1692.45|0
1759105200000|2025-09-29 00:20:00|1705.71|1703.71|1706.09|1704.09|1706.09|1704.09|1705.71|1703.71|0
1759105500000|2025-09-29 00:25:00|1706.13|1704.13|1705.38|1703.38|1706.31|1704.31|1704.92|1702.92|0
1759105800000|2025-09-29 00:30:00|1705.36|1703.36|1706.03|1704.03|1706.09|1704.09|1704.96|1702.96|0
1759106100000|2025-09-29 00:35:00|1706.65|1704.65|1706.95|1704.95|1708.02|1706.02|1706.25|1704.25|0
1759106400000|2025-09-29 00:40:00|1706.71|1704.71|1708.33|1706.33|1708.53|1706.53|1706.36|1704.36|0
1759106700000|2025-09-29 00:45:00|1708.25|1706.25|1708.78|1706.78|1709.49|1707.49|1708.11|1706.11|0
1759107000000|2025-09-29 00:50:00|1708.9|1706.9|1707.67|1705.67|1709.02|1707.02|1707.42|1705.42|0
1759107300000|2025-09-29 00:55:00|1707.43|1705.43|1706.47|1704.47|1707.76|1705.76|1706.02|1704.02|0
1759107600000|2025-09-29 01:00:00|1706.71|1704.71|1704.03|1702.03|1707.23|1705.23|1702.94|1700.94|0
1759107900000|2025-09-29 01:05:00|1704.27|1702.27|1703.65|1701.65|1704.64|1702.64|1702.97|1700.97|0
1759108200000|2025-09-29 01:10:00|1704.02|1702.02|1704.86|1702.86|1705.85|1703.85|1703.78|1701.78|0
1759108500000|2025-09-29 01:15:00|1704.97|1702.97|1706.54|1704.54|1706.74|1704.74|1704.97|1702.97|0
1759108800000|2025-09-29 01:20:00|1706.3|1704.3|1706.69|1704.69|1707.13|1705.13|1705.99|1703.99|0
1759109100000|2025-09-29 01:25:00|1706.94|1704.94|1705.15|1703.15|1707.06|1705.06|1705.1|1703.1|0
1759109400000|2025-09-29 01:30:00|1705.4|1703.4|1705.49|1703.49|1706.07|1704.07|1704.49|1702.49|0
1759109700000|2025-09-29 01:35:00|1705.61|1703.61|1705.95|1703.95|1707.19|1705.19|1705.25|1703.25|0
1759110000000|2025-09-29 01:40:00|1705.71|1703.71|1706.83|1704.83|1707.51|1705.51|1705.71|1703.71|0
1759110300000|2025-09-29 01:45:00|1706.59|1704.59|1708.34|1706.34|1708.51|1706.51|1706.59|1704.59|0
1759110600000|2025-09-29 01:50:00|1708.1|1706.1|1706.92|1704.92|1709.32|1707.32|1706.92|1704.92|0
1759110900000|2025-09-29 01:55:00|1706.44|1704.44|1706.81|1704.81|1708.03|1706.03|1705.86|1703.86|0
1759111200000|2025-09-29 02:00:00|1706.57|1704.57|1705.76|1703.76|1706.61|1704.61|1705.37|1703.37|0
1759111500000|2025-09-29 02:05:00|1706.12|1704.12|1708.57|1706.57|1708.58|1706.58|1706.12|1704.12|0
1759111800000|2025-09-29 02:10:00|1708.68|1706.68|1707.94|1705.94|1708.81|1706.81|1707.79|1705.79|0
1759112100000|2025-09-29 02:15:00|1707.7|1705.7|1708.69|1706.69|1708.71|1706.71|1707.7|1705.7|0
1759112400000|2025-09-29 02:20:00|1708.57|1706.57|1709.09|1707.09|1709.09|1707.09|1708.27|1706.27|0
1759112700000|2025-09-29 02:25:00|1709.33|1707.33|1708.86|1706.86|1709.51|1707.51|1708.55|1706.55|0
1759113000000|2025-09-29 02:30:00|1709.1|1707.1|1709.47|1707.47|1709.59|1707.59|1708.72|1706.72|0
1759113300000|2025-09-29 02:35:00|1709.57|1707.57|1708.56|1706.56|1709.57|1707.57|1708.26|1706.26|0
1759113600000|2025-09-29 02:40:00|1708.8|1706.8|1708.29|1706.29|1709.45|1707.45|1708.01|1706.01|0
1759113900000|2025-09-29 02:45:00|1708.53|1706.53|1709.12|1707.12|1709.69|1707.69|1708.53|1706.53|0
1759114200000|2025-09-29 02:50:00|1709.36|1707.36|1710.43|1708.43|1710.43|1708.43|1709.09|1707.09|0
1759114500000|2025-09-29 02:55:00|1710.06|1708.06|1709.94|1707.94|1710.52|1708.52|1709.59|1707.59|0
1759114800000|2025-09-29 03:00:00|1709.97|1707.97|1709.53|1707.53|1710.32|1708.32|1709.51|1707.51|0
1759115100000|2025-09-29 03:05:00|1709.75|1707.75|1709.7|1707.7|1710.08|1708.08|1709.7|1707.7|0
1759115400000|2025-09-29 03:10:00|1709.94|1707.94|1710.44|1708.44|1710.93|1708.93|1709.74|1707.74|0
1759115700000|2025-09-29 03:15:00|1710.55|1708.55|1710.62|1708.62|1710.89|1708.89|1710.19|1708.19|0
1759116000000|2025-09-29 03:20:00|1710.38|1708.38|1710.74|1708.74|1710.77|1708.77|1709.39|1707.39|0
1759116300000|2025-09-29 03:25:00|1710.55|1708.55|1711.25|1709.25|1711.43|1709.43|1710.49|1708.49|0
1759116600000|2025-09-29 03:30:00|1711.01|1709.01|1711.4|1709.4|1711.71|1709.71|1710.94|1708.94|0
1759116900000|2025-09-29 03:35:00|1711.28|1709.28|1712.22|1710.22|1712.48|1710.48|1711.13|1709.13|0
1759117200000|2025-09-29 03:40:00|1711.98|1709.98|1711.16|1709.16|1712.2|1710.2|1710.99|1708.99|0
1759117500000|2025-09-29 03:45:00|1711.3|1709.3|1711.39|1709.39|1711.67|1709.67|1710.92|1708.92|0
1759117800000|2025-09-29 03:50:00|1711.14|1709.14|1711.91|1709.91|1712.18|1710.18|1711.14|1709.14|0
1759118100000|2025-09-29 03:55:00|1711.67|1709.67|1711.88|1709.88|1712.06|1710.06|1711.4|1709.4|0
1759118400000|2025-09-29 04:00:00|1711.82|1709.82|1711.85|1709.85|1711.97|1709.97|1711.46|1709.46|0
1759118700000|2025-09-29 04:05:00|1712.09|1710.09|1712.39|1710.39|1713.15|1711.15|1712.09|1710.09|0
1759119000000|2025-09-29 04:10:00|1713.02|1711.02|1712.91|1710.91|1713.26|1711.26|1711.84|1709.84|0
1759119300000|2025-09-29 04:15:00|1712.67|1710.67|1713.16|1711.16|1713.4|1711.4|1712.67|1710.67|0
1759119600000|2025-09-29 04:20:00|1713.28|1711.28|1714.26|1712.26|1714.41|1712.41|1713.16|1711.16|0
1759119900000|2025-09-29 04:25:00|1714.5|1712.5|1714.66|1712.66|1714.75|1712.75|1714.15|1712.15|0
1759120200000|2025-09-29 04:30:00|1714.42|1712.42|1714.91|1712.91|1715.04|1713.04|1714.42|1712.42|0
1759120500000|2025-09-29 04:35:00|1714.77|1712.77|1714.79|1712.79|1715.2|1713.2|1714.65|1712.65|0
1759120800000|2025-09-29 04:40:00|1715.03|1713.03|1714.98|1712.98|1715.03|1713.03|1714.62|1712.62|0
1759121100000|2025-09-29 04:45:00|1714.85|1712.85|1714.17|1712.17|1714.98|1712.98|1713.98|1711.98|0
1759121400000|2025-09-29 04:50:00|1713.92|1711.92|1713.71|1711.71|1713.92|1711.92|1713.21|1711.21|0
1759121700000|2025-09-29 04:55:00|1713.7|1711.7|1713.27|1711.27|1713.73|1711.73|1713.27|1711.27|0
1759122000000|2025-09-29 05:00:00|1713.51|1711.51|1713.63|1711.63|1714.39|1712.39|1713.41|1711.41|0
1759122300000|2025-09-29 05:05:00|1713.38|1711.38|1713.07|1711.07|1713.9|1711.9|1712.14|1710.14|0
1759122600000|2025-09-29 05:10:00|1712.95|1710.95|1713.11|1711.11|1713.28|1711.28|1712.54|1710.54|0
1759122900000|2025-09-29 05:15:00|1712.87|1710.87|1713.37|1711.37|1713.64|1711.64|1712.6|1710.6|0
1759123200000|2025-09-29 05:20:00|1713.61|1711.61|1714.5|1712.5|1714.88|1712.88|1713.61|1711.61|0
1759123500000|2025-09-29 05:25:00|1714.66|1712.66|1714.54|1712.54|1714.68|1712.68|1714.11|1712.11|0
1759123800000|2025-09-29 05:30:00|1714.45|1712.45|1714.61|1712.61|1714.72|1712.72|1713.92|1711.92|0
1759124100000|2025-09-29 05:35:00|1714.63|1712.63|1714.87|1712.87|1715.33|1713.33|1714.34|1712.34|0
1759124400000|2025-09-29 05:40:00|1714.63|1712.63|1713.79|1711.79|1714.87|1712.87|1713.56|1711.56|0
1759124700000|2025-09-29 05:45:00|1713.96|1711.96|1712.78|1710.78|1714.26|1712.26|1712.24|1710.24|0
1759125000000|2025-09-29 05:50:00|1712.37|1710.37|1713.31|1711.31|1713.78|1711.78|1712.37|1710.37|0
1759125300000|2025-09-29 05:55:00|1713.55|1711.55|1713.2|1711.2|1714.15|1712.15|1713.2|1711.2|0
1759125600000|2025-09-29 06:00:00|1712.99|1710.99|1711.25|1709.25|1713.48|1711.48|1711.25|1709.25|0
1759125900000|2025-09-29 06:05:00|1710.96|1708.96|1711.05|1709.05|1712.25|1710.25|1710.76|1708.76|0
1759126200000|2025-09-29 06:10:00|1711.29|1709.29|1713.99|1711.99|1714.31|1712.31|1710.78|1708.78|0
1759126500000|2025-09-29 06:15:00|1713.75|1711.75|1714.68|1712.68|1714.84|1712.84|1713.05|1711.05|0
1759126800000|2025-09-29 06:20:00|1714.55|1712.55|1715.55|1713.55|1716.43|1714.43|1714.55|1712.55|0
1759127100000|2025-09-29 06:25:00|1715.31|1713.31|1715.41|1713.41|1716.14|1714.14|1714.86|1712.86|0
1759127400000|2025-09-29 06:30:00|1715.65|1713.65|1717.09|1715.09|1717.46|1715.46|1715.41|1713.41|0
1759127700000|2025-09-29 06:35:00|1717.07|1715.07|1717.69|1715.69|1718.33|1716.33|1716.55|1714.55|0
1759128000000|2025-09-29 06:40:00|1717.45|1715.45|1719.14|1717.14|1719.14|1717.14|1717.45|1715.45|0
1759128300000|2025-09-29 06:45:00|1719.25|1717.25|1719.45|1717.45|1719.92|1717.92|1718.66|1716.66|0
1759128600000|2025-09-29 06:50:00|1719.32|1717.32|1719.59|1717.59|1720.02|1718.02|1718.96|1716.96|0
1759128900000|2025-09-29 06:55:00|1719.91|1717.91|1718.38|1716.38|1719.91|1717.91|1717.78|1715.78|0
1759129200000|2025-09-29 07:00:00|1717.77|1715.77|1715.4|1713.4|1718.13|1716.13|1714.04|1712.04|0
1759129500000|2025-09-29 07:05:00|1714.9|1712.9|1714.13|1712.13|1716.32|1714.32|1713.03|1711.03|0
1759129800000|2025-09-29 07:10:00|1714.02|1712.02|1716.39|1714.39|1716.83|1714.83|1714.02|1712.02|0
1759130100000|2025-09-29 07:15:00|1716.37|1714.37|1715.85|1713.85|1716.77|1714.77|1715.4|1713.4|0
1759130400000|2025-09-29 07:20:00|1715.97|1713.97|1718.88|1716.88|1718.88|1716.88|1715.85|1713.85|0
1759130700000|2025-09-29 07:25:00|1718.59|1716.59|1719.54|1717.54|1720.01|1718.01|1718.28|1716.28|0
1759131000000|2025-09-29 07:30:00|1719.78|1717.78|1719.18|1717.18|1720.32|1718.32|1718.45|1716.45|0
1759131300000|2025-09-29 07:35:00|1719.42|1717.42|1721.66|1719.66|1721.9|1719.9|1718.98|1716.98|0
1759131600000|2025-09-29 07:40:00|1721.42|1719.42|1719.81|1717.81|1721.42|1719.42|1719.64|1717.64|0
1759131900000|2025-09-29 07:45:00|1719.57|1717.57|1719.01|1717.01|1719.81|1717.81|1717.6|1715.6|0
1759132200000|2025-09-29 07:50:00|1719.26|1717.26|1719.93|1717.93|1720.3|1718.3|1719.01|1717.01|0
1759132500000|2025-09-29 07:55:00|1720.29|1718.29|1718.79|1716.79|1720.29|1718.29|1717.96|1715.96|0
1759132800000|2025-09-29 08:00:00|1718.31|1716.31|1721.03|1719.03|1721.52|1719.52|1718.29|1716.29|0
1759133100000|2025-09-29 08:05:00|1720.79|1718.79|1721.4|1719.4|1721.72|1719.72|1720.24|1718.24|0
1759133400000|2025-09-29 08:10:00|1721.64|1719.64|1722.03|1720.03|1723.09|1721.09|1721.44|1719.44|0
1759133700000|2025-09-29 08:15:00|1722.28|1720.28|1721.3|1719.3|1722.64|1720.64|1720.44|1718.44|0
1759134000000|2025-09-29 08:20:00|1721.54|1719.54|1721.57|1719.57|1721.84|1719.84|1720.66|1718.66|0
1759134300000|2025-09-29 08:25:00|1722.24|1720.24|1722.68|1720.68|1722.68|1720.68|1721.67|1719.67|0
1759134600000|2025-09-29 08:30:00|1722.99|1720.99|1722.79|1720.79|1723.52|1721.52|1722.52|1720.52|0
1759134900000|2025-09-29 08:35:00|1722.52|1720.52|1724.09|1722.09|1724.28|1722.28|1722.1|1720.1|0
1759135200000|2025-09-29 08:40:00|1724.34|1722.34|1724.42|1722.42|1724.75|1722.75|1723.46|1721.46|0
1759135500000|2025-09-29 08:45:00|1724.18|1722.18|1725.73|1723.73|1726.48|1724.48|1723.86|1721.86|0
1759135800000|2025-09-29 08:50:00|1725.69|1723.69|1725.19|1723.19|1726.09|1724.09|1724.92|1722.92|0
1759136100000|2025-09-29 08:55:00|1725.45|1723.45|1726.44|1724.44|1726.66|1724.66|1725.05|1723.05|0
1759136400000|2025-09-29 09:00:00|1726.71|1724.71|1725.46|1723.46|1726.79|1724.79|1724.7|1722.7|0
1759136700000|2025-09-29 09:05:00|1725.53|1723.53|1725.42|1723.42|1726.77|1724.77|1725.19|1723.19|0
1759137000000|2025-09-29 09:10:00|1725.55|1723.55|1725.27|1723.27|1725.8|1723.8|1725.12|1723.12|0
1759137300000|2025-09-29 09:15:00|1725.53|1723.53|1725.08|1723.08|1726.02|1724.02|1725.07|1723.07|0
1759137600000|2025-09-29 09:20:00|1724.84|1722.84|1725.19|1723.19|1725.49|1723.49|1724.81|1722.81|0
1759137900000|2025-09-29 09:25:00|1725.29|1723.29|1726.88|1724.88|1727.46|1725.46|1725.21|1723.21|0
1759138200000|2025-09-29 09:30:00|1727.12|1725.12|1725.51|1723.51|1727.12|1725.12|1725.2|1723.2|0
1759138500000|2025-09-29 09:35:00|1725.55|1723.55|1727.04|1725.04|1727.39|1725.39|1725.46|1723.46|0
1759138800000|2025-09-29 09:40:00|1727.28|1725.28|1727.63|1725.63|1728.35|1726.35|1726.95|1724.95|0
1759139100000|2025-09-29 09:45:00|1727.87|1725.87|1727.18|1725.18|1727.87|1725.87|1725.72|1723.72|0
1759139400000|2025-09-29 09:50:00|1727.09|1725.09|1726.27|1724.27|1727.29|1725.29|1725.95|1723.95|0
1759139700000|2025-09-29 09:55:00|1726.35|1724.35|1724.8|1722.8|1726.59|1724.59|1724.58|1722.58|0
1759140000000|2025-09-29 10:00:00|1725.04|1723.04|1725.03|1723.03|1726.2|1724.2|1723.77|1721.77|0
1759140300000|2025-09-29 10:05:00|1725.27|1723.27|1725.33|1723.33|1726.54|1724.54|1724.61|1722.61|0
1759140600000|2025-09-29 10:10:00|1725.58|1723.58|1727.34|1725.34|1727.73|1725.73|1725.32|1723.32|0
1759140900000|2025-09-29 10:15:00|1727.58|1725.58|1728.77|1726.77|1729.07|1727.07|1727.55|1725.55|0
1759141200000|2025-09-29 10:20:00|1729.01|1727.01|1730.92|1728.92|1731.24|1729.24|1728.77|1726.77|0
1759141500000|2025-09-29 10:25:00|1730.68|1728.68|1730.89|1728.89|1731.28|1729.28|1730.41|1728.41|0
1759141800000|2025-09-29 10:30:00|1731.01|1729.01|1728.55|1726.55|1731.47|1729.47|1728.24|1726.24|0
1759142100000|2025-09-29 10:35:00|1728.68|1726.68|1728.25|1726.25|1729.16|1727.16|1727.63|1725.63|0
1759142400000|2025-09-29 10:40:00|1728.35|1726.35|1729.02|1727.02|1729.35|1727.35|1727.52|1725.52|0
1759142700000|2025-09-29 10:45:00|1728.78|1726.78|1728.55|1726.55|1728.89|1726.89|1727.65|1725.65|0
1759143000000|2025-09-29 10:50:00|1728.91|1726.91|1728.18|1726.18|1728.91|1726.91|1727.44|1725.44|0
1759143300000|2025-09-29 10:55:00|1728.06|1726.06|1729.11|1727.11|1729.11|1727.11|1727.73|1725.73|0
1759143600000|2025-09-29 11:00:00|1728.87|1726.87|1726.08|1724.08|1729.36|1727.36|1726.08|1724.08|0
1759143900000|2025-09-29 11:05:00|1726.32|1724.32|1725.19|1723.19|1727|1725|1724.75|1722.75|0
1759144200000|2025-09-29 11:10:00|1724.95|1722.95|1721.57|1719.57|1725.19|1723.19|1721.51|1719.51|0
1759144500000|2025-09-29 11:15:00|1721.33|1719.33|1724.64|1722.64|1724.64|1722.64|1721.32|1719.32|0
1759144800000|2025-09-29 11:20:00|1724.4|1722.4|1723.08|1721.08|1725.4|1723.4|1723.08|1721.08|0
1759145100000|2025-09-29 11:25:00|1722.84|1720.84|1721.25|1719.25|1723.18|1721.18|1720.95|1718.95|0
1759145400000|2025-09-29 11:30:00|1721.33|1719.33|1720.26|1718.26|1722.03|1720.03|1720.16|1718.16|0
1759145700000|2025-09-29 11:35:00|1720.5|1718.5|1720.48|1718.48|1722.76|1720.76|1720.14|1718.14|0
1759146000000|2025-09-29 11:40:00|1720.35|1718.35|1720.61|1718.61|1721.09|1719.09|1719.61|1717.61|0
1759146300000|2025-09-29 11:45:00|1720.63|1718.63|1720.78|1718.78|1721.53|1719.53|1719.2|1717.2|0
1759146600000|2025-09-29 11:50:00|1721.02|1719.02|1723.44|1721.44|1723.76|1721.76|1720.99|1718.99|0
1759146900000|2025-09-29 11:55:00|1723.41|1721.41|1724.06|1722.06|1724.62|1722.62|1723.04|1721.04|0
1759147200000|2025-09-29 12:00:00|1724.3|1722.3|1722.36|1720.36|1724.54|1722.54|1722.12|1720.12|0
1759147500000|2025-09-29 12:05:00|1722.24|1720.24|1723.52|1721.52|1723.98|1721.98|1721.36|1719.36|0
1759147800000|2025-09-29 12:10:00|1723.43|1721.43|1723.84|1721.84|1724.82|1722.82|1723.27|1721.27|0
1759148100000|2025-09-29 12:15:00|1724.61|1722.61|1724.6|1722.6|1725|1723|1723.52|1721.52|0
1759148400000|2025-09-29 12:20:00|1724.77|1722.77|1724.77|1722.77|1725.75|1723.75|1724.14|1722.14|0
1759148700000|2025-09-29 12:25:00|1724.9|1722.9|1723.8|1721.8|1725.04|1723.04|1723.33|1721.33|0
1759149000000|2025-09-29 12:30:00|1723.67|1721.67|1725.97|1723.97|1725.98|1723.98|1722.95|1720.95|0
1759149300000|2025-09-29 12:35:00|1725.73|1723.73|1726.2|1724.2|1726.28|1724.28|1724.2|1722.2|0
1759149600000|2025-09-29 12:40:00|1726.44|1724.44|1726.05|1724.05|1726.48|1724.48|1724.73|1722.73|0
1759149900000|2025-09-29 12:45:00|1726.24|1724.24|1727.98|1725.98|1729.03|1727.03|1726.16|1724.16|0
1759150200000|2025-09-29 12:50:00|1727.99|1725.99|1728.9|1726.9|1729.09|1727.09|1727.43|1725.43|0
1759150500000|2025-09-29 12:55:00|1728.87|1726.87|1727.94|1725.94|1730.27|1728.27|1727.29|1725.29|0
1759150800000|2025-09-29 13:00:00|1727.96|1725.96|1726.9|1724.9|1730.73|1728.73|1726.32|1724.32|0
1759151100000|2025-09-29 13:05:00|1726.45|1724.45|1725.88|1723.88|1727.42|1725.42|1724.49|1722.49|0
1759151400000|2025-09-29 13:10:00|1725.15|1723.15|1726.03|1724.03|1727.07|1725.07|1725.14|1723.14|0
1759151700000|2025-09-29 13:15:00|1726.33|1724.33|1727.42|1725.42|1727.42|1725.42|1725.54|1723.54|0
1759152000000|2025-09-29 13:20:00|1727.17|1725.17|1725.36|1723.36|1727.17|1725.17|1724.35|1722.35|0
1759152300000|2025-09-29 13:25:00|1725|1723|1725.24|1723.24|1725.24|1723.24|1725|1723|0
1759152600000|2025-09-29 13:30:00|1717.18|1715.18|1717.31|1715.31|1722.01|1720.01|1715.49|1713.49|0
1759152900000|2025-09-29 13:35:00|1717.18|1715.18|1714.82|1712.82|1718.5|1716.5|1713.86|1711.86|0
1759153200000|2025-09-29 13:40:00|1715.06|1713.06|1718.45|1716.45|1718.87|1716.87|1711.89|1709.89|0
1759153500000|2025-09-29 13:45:00|1718.69|1716.69|1721.14|1719.14|1721.66|1719.66|1717.84|1715.84|0
1759153800000|2025-09-29 13:50:00|1720.18|1718.18|1720.7|1718.7|1721.13|1719.13|1715.8|1713.8|0
1759154100000|2025-09-29 13:55:00|1720.94|1718.94|1719.99|1717.99|1721.42|1719.42|1717.47|1715.47|0
1759154400000|2025-09-29 14:00:00|1720.72|1718.72|1716.42|1714.42|1722.48|1720.48|1715.58|1713.58|0
1759154700000|2025-09-29 14:05:00|1715.94|1713.94|1725.06|1723.06|1725.33|1723.33|1715.43|1713.43|0
1759155000000|2025-09-29 14:10:00|1724.82|1722.82|1721.43|1719.43|1725.06|1723.06|1719.14|1717.14|0
1759155300000|2025-09-29 14:15:00|1721.67|1719.67|1716.76|1714.76|1722.12|1720.12|1716.76|1714.76|0
1759155600000|2025-09-29 14:20:00|1717|1715|1722.9|1720.9|1723.14|1721.14|1714.99|1712.99|0
1759155900000|2025-09-29 14:25:00|1722.42|1720.42|1722.34|1720.34|1724.68|1722.68|1721.38|1719.38|0
1759156200000|2025-09-29 14:30:00|1721.85|1719.85|1723.16|1721.16|1723.41|1721.41|1720.13|1718.13|0
1759156500000|2025-09-29 14:35:00|1723.4|1721.4|1722.56|1720.56|1723.4|1721.4|1719.88|1717.88|0
1759156800000|2025-09-29 14:40:00|1722.8|1720.8|1724.25|1722.25|1725.08|1723.08|1721.78|1719.78|0
1759157100000|2025-09-29 14:45:00|1724.46|1722.46|1723.51|1721.51|1725.93|1723.93|1723.27|1721.27|0
1759157400000|2025-09-29 14:50:00|1723.75|1721.75|1720.99|1718.99|1724.08|1722.08|1720.51|1718.51|0
1759157700000|2025-09-29 14:55:00|1721.72|1719.72|1718.83|1716.83|1721.72|1719.72|1717.29|1715.29|0
1759158000000|2025-09-29 15:00:00|1718.59|1716.59|1720.3|1718.3|1720.97|1718.97|1718.32|1716.32|0
1759158300000|2025-09-29 15:05:00|1720.06|1718.06|1717.23|1715.23|1720.33|1718.33|1716.99|1714.99|0
1759158600000|2025-09-29 15:10:00|1717.47|1715.47|1712.35|1710.35|1717.61|1715.61|1711.91|1709.91|0
1759158900000|2025-09-29 15:15:00|1711.62|1709.62|1711.04|1709.04|1712.14|1710.14|1707.06|1705.06|0
1759159200000|2025-09-29 15:20:00|1710.8|1708.8|1711.18|1709.18|1714.66|1712.66|1708.87|1706.87|0
1759159500000|2025-09-29 15:25:00|1711.42|1709.42|1709.72|1707.72|1712.62|1710.62|1709.33|1707.33|0
1759159800000|2025-09-29 15:30:00|1709.24|1707.24|1708.19|1706.19|1711.2|1709.2|1707.29|1705.29|0
1759160100000|2025-09-29 15:35:00|1708.44|1706.44|1708.98|1706.98|1709.26|1707.26|1703.75|1701.75|0
1759160400000|2025-09-29 15:40:00|1708.74|1706.74|1709.83|1707.83|1709.83|1707.83|1706.46|1704.46|0
1759160700000|2025-09-29 15:45:00|1709.59|1707.59|1706.73|1704.73|1709.94|1707.94|1705.14|1703.14|0
1759161000000|2025-09-29 15:50:00|1706.61|1704.61|1705.34|1703.34|1706.81|1704.81|1702.93|1700.93|0
1759161300000|2025-09-29 15:55:00|1705.58|1703.58|1707.22|1705.22|1707.67|1705.67|1703.48|1701.48|0
1759161600000|2025-09-29 16:00:00|1707.46|1705.46|1704.82|1702.82|1709.08|1707.08|1704.03|1702.03|0
1759161900000|2025-09-29 16:05:00|1705.06|1703.06|1706.8|1704.8|1706.82|1704.82|1703.75|1701.75|0
1759162200000|2025-09-29 16:10:00|1707.04|1705.04|1711.15|1709.15|1711.63|1709.63|1707.04|1705.04|0
1759162500000|2025-09-29 16:15:00|1711.39|1709.39|1708.84|1706.84|1711.97|1709.97|1705.04|1703.04|0
1759162800000|2025-09-29 16:20:00|1709.08|1707.08|1710.78|1708.78|1711.2|1709.2|1707.09|1705.09|0
1759163100000|2025-09-29 16:25:00|1710.65|1708.65|1708.67|1706.67|1711.19|1709.19|1708.43|1706.43|0
1759163400000|2025-09-29 16:30:00|1708.91|1706.91|1710.31|1708.31|1711.13|1709.13|1708.8|1706.8|0
1759163700000|2025-09-29 16:35:00|1710.19|1708.19|1707.81|1705.81|1710.19|1708.19|1707.16|1705.16|0
1759164000000|2025-09-29 16:40:00|1708.05|1706.05|1705.57|1703.57|1709.96|1707.96|1705.05|1703.05|0
1759164300000|2025-09-29 16:45:00|1705.81|1703.81|1705.84|1703.84|1706.6|1704.6|1704.23|1702.23|0
1759164600000|2025-09-29 16:50:00|1705.6|1703.6|1703.1|1701.1|1705.91|1703.91|1702.85|1700.85|0
1759164900000|2025-09-29 16:55:00|1703.34|1701.34|1704.72|1702.72|1705.2|1703.2|1702.62|1700.62|0
1759165200000|2025-09-29 17:00:00|1704.96|1702.96|1699.81|1697.81|1704.96|1702.96|1698.75|1696.75|0
1759165500000|2025-09-29 17:05:00|1700.05|1698.05|1701.1|1699.1|1701.87|1699.87|1699.67|1697.67|0
1759165800000|2025-09-29 17:10:00|1701.34|1699.34|1699.86|1697.86|1702.59|1700.59|1699.38|1697.38|0
1759166100000|2025-09-29 17:15:00|1699.62|1697.62|1701.46|1699.46|1702.96|1700.96|1698.43|1696.43|0
1759166400000|2025-09-29 17:20:00|1701.22|1699.22|1699.96|1697.96|1701.3|1699.3|1698.72|1696.72|0
1759166700000|2025-09-29 17:25:00|1700.2|1698.2|1699.53|1697.53|1701.51|1699.51|1699.27|1697.27|0
1759167000000|2025-09-29 17:30:00|1699.77|1697.77|1698.23|1696.23|1700.28|1698.28|1696.18|1694.18|0
1759167300000|2025-09-29 17:35:00|1697.99|1695.99|1699.28|1697.28|1699.93|1697.93|1697.75|1695.75|0
1759167600000|2025-09-29 17:40:00|1699.52|1697.52|1699.96|1697.96|1701.16|1699.16|1699.28|1697.28|0
1759167900000|2025-09-29 17:45:00|1699.72|1697.72|1700.41|1698.41|1701.86|1699.86|1699.48|1697.48|0
1759168200000|2025-09-29 17:50:00|1700.65|1698.65|1704.23|1702.23|1704.87|1702.87|1700.39|1698.39|0
1759168500000|2025-09-29 17:55:00|1704.84|1702.84|1704.12|1702.12|1704.84|1702.84|1702.87|1700.87|0
1759168800000|2025-09-29 18:00:00|1704.36|1702.36|1705.36|1703.36|1706.09|1704.09|1703.41|1701.41|0
1759169100000|2025-09-29 18:05:00|1705.24|1703.24|1704.25|1702.25|1707.19|1705.19|1703.81|1701.81|0
1759169400000|2025-09-29 18:10:00|1704.74|1702.74|1706.82|1704.82|1707.52|1705.52|1703.67|1701.67|0
1759169700000|2025-09-29 18:15:00|1706.83|1704.83|1707.36|1705.36|1707.94|1705.94|1705.98|1703.98|0
1759170000000|2025-09-29 18:20:00|1707.16|1705.16|1708.7|1706.7|1708.7|1706.7|1706.42|1704.42|0
1759170300000|2025-09-29 18:25:00|1708.46|1706.46|1708.86|1706.86|1709.92|1707.92|1708.19|1706.19|0
1759170600000|2025-09-29 18:30:00|1708.62|1706.62|1708.84|1706.84|1710.08|1708.08|1708.62|1706.62|0
1759170900000|2025-09-29 18:35:00|1708.96|1706.96|1706.8|1704.8|1709.06|1707.06|1706.42|1704.42|0
1759171200000|2025-09-29 18:40:00|1706.94|1704.94|1706.96|1704.96|1707.29|1705.29|1704.82|1702.82|0
1759171500000|2025-09-29 18:45:00|1706.93|1704.93|1708.25|1706.25|1709.16|1707.16|1706.93|1704.93|0
1759171800000|2025-09-29 18:50:00|1708.01|1706.01|1706.86|1704.86|1708.01|1706.01|1706.56|1704.56|0
1759172100000|2025-09-29 18:55:00|1706.62|1704.62|1707.45|1705.45|1708.07|1706.07|1706.55|1704.55|0
1759172400000|2025-09-29 19:00:00|1707.32|1705.32|1705.79|1703.79|1707.4|1705.4|1704.17|1702.17|0
1759172700000|2025-09-29 19:05:00|1706.03|1704.03|1701.31|1699.31|1706.03|1704.03|1699.83|1697.83|0
1759173000000|2025-09-29 19:10:00|1701.07|1699.07|1699.38|1697.38|1703.16|1701.16|1698.83|1696.83|0
1759173300000|2025-09-29 19:15:00|1699.14|1697.14|1697.45|1695.45|1699.14|1697.14|1692.44|1690.44|0
1759173600000|2025-09-29 19:20:00|1697.2|1695.2|1700.14|1698.14|1700.77|1698.77|1697.08|1695.08|0
1759173900000|2025-09-29 19:25:00|1699.9|1697.9|1701.01|1699.01|1702.56|1700.56|1699.66|1697.66|0
1759174200000|2025-09-29 19:30:00|1700.77|1698.77|1703.42|1701.42|1703.94|1701.94|1700.38|1698.38|0
1759174500000|2025-09-29 19:35:00|1704.14|1702.14|1705.56|1703.56|1706.36|1704.36|1703.44|1701.44|0
1759174800000|2025-09-29 19:40:00|1705.8|1703.8|1706.94|1704.94|1708.72|1706.72|1705.75|1703.75|0
1759175100000|2025-09-29 19:45:00|1707.18|1705.18|1710.23|1708.23|1710.95|1708.95|1706.94|1704.94|0
1759175400000|2025-09-29 19:50:00|1711.43|1709.43|1705.73|1703.73|1711.45|1709.45|1705.73|1703.73|0
1759175700000|2025-09-29 19:55:00|1706.46|1704.46|1705.9|1703.9|1708.29|1706.29|1702.62|1700.62|0
1759176000000|2025-09-29 20:00:00|1705.41|1703.41|1710.13|1708.13|1711.83|1709.83|1705.41|1703.41|0
1759176300000|2025-09-29 20:05:00|1709.65|1707.65|1709.57|1707.57|1711.3|1709.3|1708|1706|0
1759176600000|2025-09-29 20:10:00|1709.33|1707.33|1709.3|1707.3|1710.09|1708.09|1708.62|1706.62|0
1759176900000|2025-09-29 20:15:00|1709.06|1707.06|1708.66|1706.66|1709.82|1707.82|1708.42|1706.42|0
1759177200000|2025-09-29 20:20:00|1708.47|1706.47|1709.14|1707.14|1709.62|1707.62|1708.18|1706.18|0
1759177500000|2025-09-29 20:25:00|1709.38|1707.38|1709.22|1707.22|1710.07|1708.07|1709.14|1707.14|0
1759177800000|2025-09-29 20:30:00|1709.46|1707.46|1708.13|1706.13|1709.75|1707.75|1707.88|1705.88|0
1759178100000|2025-09-29 20:35:00|1707.89|1705.89|1708.07|1706.07|1708.37|1706.37|1707.59|1705.59|0
1759178400000|2025-09-29 20:40:00|1707.83|1705.83|1707.2|1705.2|1708.47|1706.47|1706.86|1704.86|0
1759178700000|2025-09-29 20:45:00|1707.19|1705.19|1703.85|1701.85|1707.25|1705.25|1703.07|1701.07|0
1759179000000|2025-09-29 20:50:00|1703.83|1701.83|1704.14|1702.14|1704.57|1702.57|1703.46|1701.46|0
1759179300000|2025-09-29 20:55:00|1704.54|1701.74|1705.73|1702.93|1705.99|1703.19|1704.06|1701.26|0
1759179600000|2025-09-29 21:00:00|1705.62|1702.82|1705.3|1702.5|1705.66|1702.86|1705.3|1702.5|0
1759179900000|2025-09-29 21:05:00|1705.27|1702.47|1704.95|1702.15|1705.27|1702.47|1704.95|1702.15|0
1759180200000|2025-09-29 21:10:00|1705.05|1702.25|1704.87|1702.07|1705.09|1702.29|1704.82|1702.02|0
1759180500000|2025-09-29 21:15:00|1704.69|1701.89|1704.87|1702.07|1705.14|1702.34|1704.69|1701.89|0
1759180800000|2025-09-29 21:20:00|1704.95|1702.15|1704.91|1702.11|1705.05|1702.25|1704.78|1701.98|0
1759181100000|2025-09-29 21:25:00|1704.95|1702.15|1705.43|1702.63|1705.43|1702.63|1704.91|1702.11|0
1759181400000|2025-09-29 21:30:00|1705.57|1702.77|1705.08|1702.28|1705.7|1702.9|1704.82|1702.02|0
1759181700000|2025-09-29 21:35:00|1705.3|1702.5|1704.64|1701.84|1705.3|1702.5|1704.37|1701.57|0
1759182000000|2025-09-29 21:40:00|1704.81|1702.01|1705.3|1702.5|1705.3|1702.5|1704.81|1702.01|0
1759182300000|2025-09-29 21:45:00|1705.28|1702.48|1704.88|1702.08|1705.28|1702.48|1704.26|1701.46|0
1759182600000|2025-09-29 21:50:00|1704.93|1702.13|1705.13|1702.33|1705.17|1702.37|1704.55|1701.75|0
1759182900000|2025-09-29 21:55:00|1705|1702.2|1704.86|1702.06|1705.04|1702.24|1704.84|1702.04|0
1759183200000|2025-09-29 22:00:00|1705.74|1702.94|1706.58|1703.78|1707.42|1704.62|1705.38|1702.58|0
1759183500000|2025-09-29 22:05:00|1706.7|1703.9|1705.86|1703.06|1707.55|1704.75|1705.86|1703.06|0
1759183800000|2025-09-29 22:10:00|1705.97|1703.17|1705.62|1702.82|1706.1|1703.3|1704.9|1702.1|0
1759184100000|2025-09-29 22:15:00|1705.01|1702.21|1704.9|1702.1|1705.38|1702.58|1704.17|1701.37|0
1759184400000|2025-09-29 22:20:00|1705.14|1702.34|1704.89|1702.09|1705.62|1702.82|1704.65|1701.85|0
1759184700000|2025-09-29 22:25:00|1704.65|1701.85|1704.65|1701.85|1705.01|1702.21|1704.17|1701.37|0
1759185000000|2025-09-29 22:30:00|1704.53|1701.73|1706.1|1703.3|1706.34|1703.54|1704.53|1701.73|0
1759185300000|2025-09-29 22:35:00|1705.86|1703.06|1706.1|1703.3|1706.34|1703.54|1705.86|1703.06|0
1759185600000|2025-09-29 22:40:00|1706.21|1703.41|1706.82|1704.02|1706.82|1704.02|1706.1|1703.3|0
1759185900000|2025-09-29 22:45:00|1706.93|1704.13|1708.38|1705.58|1708.5|1705.7|1706.93|1704.13|0
1759186200000|2025-09-29 22:50:00|1708.26|1705.46|1710.19|1707.39|1710.19|1707.39|1708.26|1705.46|0
1759186500000|2025-09-29 22:55:00|1710.06|1707.26|1709.94|1707.14|1710.43|1707.63|1709.7|1706.9|0
1759186800000|2025-09-29 23:00:00|1710.19|1707.39|1709.22|1706.42|1710.19|1707.39|1709.22|1706.42|0
1759187100000|2025-09-29 23:05:00|1708.98|1706.18|1709.22|1706.42|1709.22|1706.42|1708.37|1705.57|0
1759187400000|2025-09-29 23:10:00|1708.98|1706.18|1708.85|1706.05|1709.22|1706.42|1708.74|1705.94|0
1759187700000|2025-09-29 23:15:00|1708.74|1705.94|1708.85|1706.05|1709.46|1706.66|1708.74|1705.94|0
1759188000000|2025-09-29 23:20:00|1708.74|1705.94|1709.46|1706.66|1709.46|1706.66|1708.74|1705.94|0
1759188300000|2025-09-29 23:25:00|1709.7|1706.9|1709.46|1706.66|1710.06|1707.26|1709.22|1706.42|0
1759188600000|2025-09-29 23:30:00|1709.57|1706.77|1710.42|1707.62|1710.42|1707.62|1709.46|1706.66|0
1759188900000|2025-09-29 23:35:00|1710.54|1707.74|1710.66|1707.86|1711.14|1708.34|1710.42|1707.62|0
1759189200000|2025-09-29 23:40:00|1710.42|1707.62|1711.02|1708.22|1711.38|1708.58|1710.42|1707.62|0
1759189500000|2025-09-29 23:45:00|1710.9|1708.1|1711.14|1708.34|1711.38|1708.58|1710.9|1708.1|0
1759189800000|2025-09-29 23:50:00|1711.02|1708.22|1708.73|1705.93|1711.14|1708.34|1708.73|1705.93|0
1759190100000|2025-09-29 23:55:00|1708.49|1705.69|1708.01|1705.21|1708.73|1705.93|1707.77|1704.97|0
1759190400000|2025-09-30 00:00:00|1707.77|1704.97|1706.2|1703.4|1708.73|1705.93|1703.92|1701.12|0
1759190700000|2025-09-30 00:05:00|1706.32|1703.52|1704.75|1701.95|1706.81|1704.01|1704.64|1701.84|0
1759191000000|2025-09-30 00:10:00|1704.64|1701.84|1706.56|1703.76|1707.53|1704.73|1704.64|1701.84|0
1759191300000|2025-09-30 00:15:00|1706.68|1703.88|1707.64|1705.64|1708.96|1706.96|1706.32|1703.52|0
1759191600000|2025-09-30 00:20:00|1707.79|1705.79|1706.38|1704.38|1708.27|1706.27|1706.33|1704.33|0
1759191900000|2025-09-30 00:25:00|1706.49|1704.49|1706.83|1704.83|1707.32|1705.32|1706.26|1704.26|0
1759192200000|2025-09-30 00:30:00|1706.59|1704.59|1708.87|1706.87|1708.87|1706.87|1706.35|1704.35|0
1759192500000|2025-09-30 00:35:00|1708.26|1706.26|1708.77|1706.77|1709.5|1707.5|1708.14|1706.14|0
1759192800000|2025-09-30 00:40:00|1708.62|1706.62|1709.12|1707.12|1710.08|1708.08|1708.39|1706.39|0
1759193100000|2025-09-30 00:45:00|1708.99|1706.99|1710.45|1708.45|1710.76|1708.76|1708.53|1706.53|0
1759193400000|2025-09-30 00:50:00|1710.7|1708.7|1711.07|1709.07|1711.42|1709.42|1710.03|1708.03|0
1759193700000|2025-09-30 00:55:00|1710.9|1708.9|1710.93|1708.93|1711.38|1709.38|1710.66|1708.66|0
1759194000000|2025-09-30 01:00:00|1710.69|1708.69|1708.41|1706.41|1710.89|1708.89|1707.34|1705.34|0
1759194300000|2025-09-30 01:05:00|1708.17|1706.17|1707.7|1705.7|1708.66|1706.66|1705.7|1703.7|0
1759194600000|2025-09-30 01:10:00|1707.66|1705.66|1707.12|1705.12|1707.91|1705.91|1706.39|1704.39|0
1759194900000|2025-09-30 01:15:00|1707.36|1705.36|1707.1|1705.1|1707.54|1705.54|1706.32|1704.32|0
1759195200000|2025-09-30 01:20:00|1707.35|1705.35|1708.28|1706.28|1708.28|1706.28|1706.65|1704.65|0
1759195500000|2025-09-30 01:25:00|1708.03|1706.03|1708.73|1706.73|1710.48|1708.48|1708.03|1706.03|0
1759195800000|2025-09-30 01:30:00|1708.25|1706.25|1707.51|1705.51|1708.28|1706.28|1706.17|1704.17|0
1759196100000|2025-09-30 01:35:00|1707.27|1705.27|1707.52|1705.52|1707.92|1705.92|1706.32|1704.32|0
1759196400000|2025-09-30 01:40:00|1707.28|1705.28|1706.39|1704.39|1707.52|1705.52|1706.29|1704.29|0
1759196700000|2025-09-30 01:45:00|1706.26|1704.26|1705.33|1703.33|1706.85|1704.85|1704.83|1702.83|0
1759197000000|2025-09-30 01:50:00|1705.22|1703.22|1706.31|1704.31|1706.91|1704.91|1705.22|1703.22|0
1759197300000|2025-09-30 01:55:00|1706.07|1704.07|1706.09|1704.09|1706.28|1704.28|1704.24|1702.24|0
1759197600000|2025-09-30 02:00:00|1705.65|1703.65|1706.18|1704.18|1706.45|1704.45|1705.34|1703.34|0
1759197900000|2025-09-30 02:05:00|1706.31|1704.31|1706.18|1704.18|1706.7|1704.7|1705.9|1703.9|0
1759198200000|2025-09-30 02:10:00|1705.94|1703.94|1705.92|1703.92|1707.24|1705.24|1705.6|1703.6|0
1759198500000|2025-09-30 02:15:00|1705.87|1703.87|1706.5|1704.5|1707.03|1705.03|1705.67|1703.67|0
1759198800000|2025-09-30 02:20:00|1706.26|1704.26|1706.74|1704.74|1707.26|1705.26|1706.17|1704.17|0
1759199100000|2025-09-30 02:25:00|1706.62|1704.62|1706.78|1704.78|1707.41|1705.41|1706.6|1704.6|0
1759199400000|2025-09-30 02:30:00|1706.65|1704.65|1706.07|1704.07|1706.74|1704.74|1705.5|1703.5|0
1759199700000|2025-09-30 02:35:00|1705.94|1703.94|1707.69|1705.69|1708.51|1706.51|1705.94|1703.94|0
1759200000000|2025-09-30 02:40:00|1707.56|1705.56|1709.2|1707.2|1709.59|1707.59|1707.56|1705.56|0
1759200300000|2025-09-30 02:45:00|1709.15|1707.15|1708.87|1706.87|1709.19|1707.19|1708.31|1706.31|0
1759200600000|2025-09-30 02:50:00|1708.82|1706.82|1710.62|1708.62|1710.83|1708.83|1708.49|1706.49|0
1759200900000|2025-09-30 02:55:00|1710.75|1708.75|1711.76|1709.76|1711.93|1709.93|1710.34|1708.34|0
1759201200000|2025-09-30 03:00:00|1711.63|1709.63|1711.01|1709.01|1711.81|1709.81|1710.86|1708.86|0
1759201500000|2025-09-30 03:05:00|1711.25|1709.25|1710.19|1708.19|1711.25|1709.25|1709.78|1707.78|0
1759201800000|2025-09-30 03:10:00|1709.95|1707.95|1709.86|1707.86|1710.41|1708.41|1709.43|1707.43|0
1759202100000|2025-09-30 03:15:00|1709.98|1707.98|1709.79|1707.79|1710.04|1708.04|1709.01|1707.01|0
1759202400000|2025-09-30 03:20:00|1709.64|1707.64|1709.61|1707.61|1709.97|1707.97|1709.4|1707.4|0
1759202700000|2025-09-30 03:25:00|1709.48|1707.48|1711.14|1709.14|1711.53|1709.53|1709.37|1707.37|0
1759203000000|2025-09-30 03:30:00|1711.19|1709.19|1710.69|1708.69|1711.94|1709.94|1710.57|1708.57|0
1759203300000|2025-09-30 03:35:00|1710.83|1708.83|1711.66|1709.66|1711.83|1709.83|1710.59|1708.59|0
1759203600000|2025-09-30 03:40:00|1711.54|1709.54|1712.33|1710.33|1713.49|1711.49|1711.54|1709.54|0
1759203900000|2025-09-30 03:45:00|1712.09|1710.09|1710.37|1708.37|1712.09|1710.09|1710.03|1708.03|0
1759204200000|2025-09-30 03:50:00|1710.31|1708.31|1709.93|1707.93|1710.37|1708.37|1709.55|1707.55|0
1759204500000|2025-09-30 03:55:00|1710.14|1708.14|1709.37|1707.37|1710.39|1708.39|1709.25|1707.25|0
1759204800000|2025-09-30 04:00:00|1709.66|1707.66|1709.3|1707.3|1710.09|1708.09|1708.85|1706.85|0
1759205100000|2025-09-30 04:05:00|1709.54|1707.54|1709.24|1707.24|1709.75|1707.75|1708.82|1706.82|0
1759205400000|2025-09-30 04:10:00|1709.44|1707.44|1709.57|1707.57|1709.8|1707.8|1709.12|1707.12|0
1759205700000|2025-09-30 04:15:00|1709.81|1707.81|1709.28|1707.28|1709.81|1707.81|1709.12|1707.12|0
1759206000000|2025-09-30 04:20:00|1709.44|1707.44|1709.47|1707.47|1709.71|1707.71|1708.98|1706.98|0
1759206300000|2025-09-30 04:25:00|1709.35|1707.35|1706.54|1704.54|1709.74|1707.74|1705.64|1703.64|0
1759206600000|2025-09-30 04:30:00|1706.4|1704.4|1706.1|1704.1|1707.53|1705.53|1705.3|1703.3|0
1759206900000|2025-09-30 04:35:00|1706.34|1704.34|1705.68|1703.68|1706.34|1704.34|1705.35|1703.35|0
1759207200000|2025-09-30 04:40:00|1705.56|1703.56|1707.15|1705.15|1707.15|1705.15|1705.56|1703.56|0
1759207500000|2025-09-30 04:45:00|1706.74|1704.74|1706.88|1704.88|1707.11|1705.11|1706.43|1704.43|0
1759207800000|2025-09-30 04:50:00|1706.64|1704.64|1706.67|1704.67|1706.94|1704.94|1706.18|1704.18|0
1759208100000|2025-09-30 04:55:00|1706.8|1704.8|1705.54|1703.54|1706.8|1704.8|1705.09|1703.09|0
1759208400000|2025-09-30 05:00:00|1705.3|1703.3|1705.72|1703.72|1706.35|1704.35|1704.24|1702.24|0
1759208700000|2025-09-30 05:05:00|1705.84|1703.84|1705.33|1703.33|1705.84|1703.84|1704.01|1702.01|0
1759209000000|2025-09-30 05:10:00|1705.09|1703.09|1705.83|1703.83|1706.05|1704.05|1705.09|1703.09|0
1759209300000|2025-09-30 05:15:00|1706.07|1704.07|1706.03|1704.03|1706.54|1704.54|1705.22|1703.22|0
1759209600000|2025-09-30 05:20:00|1706.54|1704.54|1707.54|1705.54|1707.72|1705.72|1705.99|1703.99|0
1759209900000|2025-09-30 05:25:00|1708.25|1706.25|1707.75|1705.75|1708.56|1706.56|1707.54|1705.54|0
1759210200000|2025-09-30 05:30:00|1707.5|1705.5|1707.58|1705.58|1708.46|1706.46|1707.49|1705.49|0
1759210500000|2025-09-30 05:35:00|1707.73|1705.73|1707.9|1705.9|1708.36|1706.36|1707.14|1705.14|0
1759210800000|2025-09-30 05:40:00|1708.05|1706.05|1706.47|1704.47|1708.54|1706.54|1706.14|1704.14|0
1759211100000|2025-09-30 05:45:00|1706.53|1704.53|1708.43|1706.43|1708.93|1706.93|1706.29|1704.29|0
1759211400000|2025-09-30 05:50:00|1708.48|1706.48|1708.04|1706.04|1708.72|1706.72|1708.04|1706.04|0
1759211700000|2025-09-30 05:55:00|1708.16|1706.16|1708.12|1706.12|1708.98|1706.98|1708.12|1706.12|0
1759212000000|2025-09-30 06:00:00|1707.88|1705.88|1707.49|1705.49|1708.96|1706.96|1707.01|1705.01|0
1759212300000|2025-09-30 06:05:00|1707.25|1705.25|1708.57|1706.57|1709.46|1707.46|1706.85|1704.85|0
1759212600000|2025-09-30 06:10:00|1708.81|1706.81|1710.3|1708.3|1710.3|1708.3|1708.63|1706.63|0
1759212900000|2025-09-30 06:15:00|1710.18|1708.18|1709.87|1707.87|1710.72|1708.72|1709.87|1707.87|0
1759213200000|2025-09-30 06:20:00|1710.24|1708.24|1711.07|1709.07|1711.58|1709.58|1709.46|1707.46|0
1759213500000|2025-09-30 06:25:00|1711.33|1709.33|1710.26|1708.26|1711.38|1709.38|1710.25|1708.25|0
1759213800000|2025-09-30 06:30:00|1710.14|1708.14|1710.19|1708.19|1711.24|1709.24|1709.87|1707.87|0
1759214100000|2025-09-30 06:35:00|1709.87|1707.87|1709.24|1707.24|1710.83|1708.83|1709|1707|0
1759214400000|2025-09-30 06:40:00|1709.48|1707.48|1707.97|1705.97|1709.48|1707.48|1707.5|1705.5|0
1759214700000|2025-09-30 06:45:00|1707.85|1705.85|1706.09|1704.09|1708.42|1706.42|1706.09|1704.09|0
1759215000000|2025-09-30 06:50:00|1706.24|1704.24|1704.91|1702.91|1706.24|1704.24|1704.38|1702.38|0
1759215300000|2025-09-30 06:55:00|1705.03|1703.03|1702.77|1700.77|1705.45|1703.45|1702.47|1700.47|0
1759215600000|2025-09-30 07:00:00|1702.53|1700.53|1701.06|1699.06|1703.7|1701.7|1700.58|1698.58|0
1759215900000|2025-09-30 07:05:00|1700.82|1698.82|1700.99|1698.99|1701.81|1699.81|1698.45|1696.45|0
1759216200000|2025-09-30 07:10:00|1700.75|1698.75|1699.27|1697.27|1701.91|1699.91|1698.97|1696.97|0
1759216500000|2025-09-30 07:15:00|1699.03|1697.03|1699.06|1697.06|1701.59|1699.59|1697.52|1695.52|0
1759216800000|2025-09-30 07:20:00|1699.24|1697.24|1700.35|1698.35|1701.25|1699.25|1698.76|1696.76|0
1759217100000|2025-09-30 07:25:00|1700.59|1698.59|1701.38|1699.38|1702.02|1700.02|1700.59|1698.59|0
1759217400000|2025-09-30 07:30:00|1701.5|1699.5|1697.17|1695.17|1701.7|1699.7|1696.34|1694.34|0
1759217700000|2025-09-30 07:35:00|1696.76|1694.76|1698.4|1696.4|1699.08|1697.08|1695.98|1693.98|0
1759218000000|2025-09-30 07:40:00|1698.28|1696.28|1693.49|1691.49|1698.77|1696.77|1691.62|1689.62|0
1759218300000|2025-09-30 07:45:00|1693.61|1691.61|1692.69|1690.69|1695.14|1693.14|1692.42|1690.42|0
1759218600000|2025-09-30 07:50:00|1693.18|1691.18|1697.3|1695.3|1697.64|1695.64|1692.93|1690.93|0
1759218900000|2025-09-30 07:55:00|1697.42|1695.42|1699.43|1697.43|1699.43|1697.43|1697.01|1695.01|0
1759219200000|2025-09-30 08:00:00|1698.23|1696.23|1695.27|1693.27|1699.33|1697.33|1694.72|1692.72|0
1759219500000|2025-09-30 08:05:00|1695.03|1693.03|1695.64|1693.64|1696.13|1694.13|1692.9|1690.9|0
1759219800000|2025-09-30 08:10:00|1696.12|1694.12|1696.56|1694.56|1698.06|1696.06|1695.6|1693.6|0
1759220100000|2025-09-30 08:15:00|1696.8|1694.8|1697.57|1695.57|1699.45|1697.45|1696.57|1694.57|0
1759220400000|2025-09-30 08:20:00|1697.33|1695.33|1697.56|1695.56|1699.15|1697.15|1697.31|1695.31|0
1759220700000|2025-09-30 08:25:00|1697.68|1695.68|1697.01|1695.01|1699.08|1697.08|1697.01|1695.01|0
1759221000000|2025-09-30 08:30:00|1697.25|1695.25|1699.71|1697.71|1700.32|1698.32|1696.69|1694.69|0
1759221300000|2025-09-30 08:35:00|1699.95|1697.95|1697.78|1695.78|1699.95|1697.95|1697.65|1695.65|0
1759221600000|2025-09-30 08:40:00|1698.02|1696.02|1699.35|1697.35|1699.83|1697.83|1697.76|1695.76|0
1759221900000|2025-09-30 08:45:00|1699.46|1697.46|1700.85|1698.85|1701.48|1699.48|1698.27|1696.27|0
1759222200000|2025-09-30 08:50:00|1701.2|1699.2|1700.29|1698.29|1701.8|1699.8|1700.17|1698.17|0
1759222500000|2025-09-30 08:55:00|1700.53|1698.53|1698.95|1696.95|1700.53|1698.53|1698.93|1696.93|0
1759222800000|2025-09-30 09:00:00|1699.19|1697.19|1698.04|1696.04|1700.26|1698.26|1697.15|1695.15|0
1759223100000|2025-09-30 09:05:00|1697.71|1695.71|1698.8|1696.8|1700.88|1698.88|1697.71|1695.71|0
1759223400000|2025-09-30 09:10:00|1698.66|1696.66|1697.91|1695.91|1699.51|1697.51|1697.91|1695.91|0
1759223700000|2025-09-30 09:15:00|1698.33|1696.33|1698.62|1696.62|1699.36|1697.36|1697.28|1695.28|0
1759224000000|2025-09-30 09:20:00|1698.74|1696.74|1698.48|1696.48|1699.79|1697.79|1697.9|1695.9|0
1759224300000|2025-09-30 09:25:00|1698.37|1696.37|1699.94|1697.94|1700.24|1698.24|1698.23|1696.23|0
1759224600000|2025-09-30 09:30:00|1699.69|1697.69|1701.74|1699.74|1702.56|1700.56|1699.69|1697.69|0
1759224900000|2025-09-30 09:35:00|1701.76|1699.76|1699.2|1697.2|1702.01|1700.01|1699.2|1697.2|0
1759225200000|2025-09-30 09:40:00|1699.44|1697.44|1698.69|1696.69|1700.34|1698.34|1697.74|1695.74|0
1759225500000|2025-09-30 09:45:00|1698.64|1696.64|1697.98|1695.98|1698.9|1696.9|1697.53|1695.53|0
1759225800000|2025-09-30 09:50:00|1698.22|1696.22|1697.71|1695.71|1698.61|1696.61|1696.48|1694.48|0
1759226100000|2025-09-30 09:55:00|1697.79|1695.79|1698.43|1696.43|1698.83|1696.83|1697.48|1695.48|0
1759226400000|2025-09-30 10:00:00|1698.31|1696.31|1699.34|1697.34|1700.14|1698.14|1697.98|1695.98|0
1759226700000|2025-09-30 10:05:00|1699.35|1697.35|1700.79|1698.79|1701.08|1699.08|1699.35|1697.35|0
1759227000000|2025-09-30 10:10:00|1700.87|1698.87|1696.69|1694.69|1700.92|1698.92|1696.45|1694.45|0
1759227300000|2025-09-30 10:15:00|1696.93|1694.93|1697.16|1695.16|1697.4|1695.4|1693.93|1691.93|0
1759227600000|2025-09-30 10:20:00|1697.64|1695.64|1695.95|1693.95|1697.64|1695.64|1694.77|1692.77|0
1759227900000|2025-09-30 10:25:00|1696.19|1694.19|1696.13|1694.13|1696.46|1694.46|1695.41|1693.41|0
1759228200000|2025-09-30 10:30:00|1696|1694|1696.48|1694.48|1696.96|1694.96|1695.74|1693.74|0
1759228500000|2025-09-30 10:35:00|1696.36|1694.36|1694.96|1692.96|1696.36|1694.36|1693.04|1691.04|0
1759228800000|2025-09-30 10:40:00|1694.72|1692.72|1696.68|1694.68|1696.76|1694.76|1694.48|1692.48|0
1759229100000|2025-09-30 10:45:00|1696.44|1694.44|1698.95|1696.95|1699.21|1697.21|1696.44|1694.44|0
1759229400000|2025-09-30 10:50:00|1698.71|1696.71|1700.96|1698.96|1700.96|1698.96|1698.49|1696.49|0
1759229700000|2025-09-30 10:55:00|1701.03|1699.03|1700.62|1698.62|1701.15|1699.15|1700.09|1698.09|0
1759230000000|2025-09-30 11:00:00|1700.14|1698.14|1700.48|1698.48|1700.75|1698.75|1698.72|1696.72|0
1759230300000|2025-09-30 11:05:00|1700.72|1698.72|1699.5|1697.5|1701.35|1699.35|1699.5|1697.5|0
1759230600000|2025-09-30 11:10:00|1699.74|1697.74|1699.4|1697.4|1699.98|1697.98|1697.16|1695.16|0
1759230900000|2025-09-30 11:15:00|1699.2|1697.2|1697.53|1695.53|1699.22|1697.22|1697.15|1695.15|0
1759231200000|2025-09-30 11:20:00|1697.29|1695.29|1697.48|1695.48|1698.52|1696.52|1696.33|1694.33|0
1759231500000|2025-09-30 11:25:00|1697.66|1695.66|1699.09|1697.09|1699.26|1697.26|1697.23|1695.23|0
1759231800000|2025-09-30 11:30:00|1698.97|1696.97|1699.1|1697.1|1699.93|1697.93|1698.49|1696.49|0
1759232100000|2025-09-30 11:35:00|1699.42|1697.42|1700.01|1698.01|1700.68|1698.68|1698.68|1696.68|0
1759232400000|2025-09-30 11:40:00|1700.26|1698.26|1699.73|1697.73|1700.53|1698.53|1699.51|1697.51|0
1759232700000|2025-09-30 11:45:00|1699.49|1697.49|1700.99|1698.99|1701.23|1699.23|1699.49|1697.49|0
1759233000000|2025-09-30 11:50:00|1700.38|1698.38|1698.65|1696.65|1701|1699|1696.17|1694.17|0
1759233300000|2025-09-30 11:55:00|1698.41|1696.41|1698.72|1696.72|1699.15|1697.15|1697.41|1695.41|0
1759233600000|2025-09-30 12:00:00|1699.2|1697.2|1695.64|1693.64|1699.2|1697.2|1695.64|1693.64|0
1759233900000|2025-09-30 12:05:00|1695.88|1693.88|1696.42|1694.92|1697.26|1695.68|1695.64|1693.64|0
1759234200000|2025-09-30 12:10:00|1696.66|1695.16|1695.76|1694.26|1696.89|1695.39|1695.2|1693.7|0
1759234500000|2025-09-30 12:15:00|1695.52|1694.02|1697.85|1696.35|1698.02|1696.52|1695|1693.5|0
1759234800000|2025-09-30 12:20:00|1698.09|1696.59|1700.45|1698.95|1701|1699.5|1697.49|1695.99|0
1759235100000|2025-09-30 12:25:00|1700.32|1698.82|1701.11|1699.61|1701.24|1699.74|1699.94|1698.44|0
1759235400000|2025-09-30 12:30:00|1701.23|1699.73|1702.24|1700.74|1702.71|1701.21|1699.96|1698.46|0
1759235700000|2025-09-30 12:35:00|1702.48|1700.98|1705.54|1704.04|1705.54|1704.04|1700.87|1699.37|0
1759236000000|2025-09-30 12:40:00|1705.78|1704.28|1705.52|1704.02|1706.22|1704.72|1704.08|1702.58|0
1759236300000|2025-09-30 12:45:00|1705.76|1704.26|1706.07|1704.57|1706.44|1704.94|1705.17|1703.67|0
1759236600000|2025-09-30 12:50:00|1706.31|1704.81|1705.6|1704.1|1706.61|1705.11|1705.33|1703.83|0
1759236900000|2025-09-30 12:55:00|1705.67|1704.17|1704.45|1702.95|1706.08|1704.58|1704.19|1702.69|0
1759237200000|2025-09-30 13:00:00|1704.7|1703.2|1702.73|1701.23|1704.7|1703.2|1702.24|1700.74|0
1759237500000|2025-09-30 13:05:00|1702.49|1700.99|1702.37|1700.87|1702.6|1701.1|1700.61|1699.11|0
1759237800000|2025-09-30 13:10:00|1702.13|1700.63|1702.52|1701.02|1704.23|1702.73|1701.82|1700.32|0
1759238100000|2025-09-30 13:15:00|1702.77|1701.27|1703.1|1701.6|1703.25|1701.75|1701.67|1700.17|0
1759238400000|2025-09-30 13:20:00|1703.34|1701.84|1701.83|1700.33|1703.64|1702.14|1701.77|1700.27|0
1759238700000|2025-09-30 13:25:00|1701.35|1699.85|1702.26|1700.76|1702.26|1700.76|1700.1|1698.6|0
1759239000000|2025-09-30 13:30:00|1704.66|1703.16|1699.24|1697.74|1705.28|1703.78|1698.31|1696.81|0
1759239300000|2025-09-30 13:35:00|1698.52|1697.02|1697.5|1696|1701.17|1699.67|1696.14|1694.64|0
1759239600000|2025-09-30 13:40:00|1698.22|1696.72|1704.18|1702.68|1704.18|1702.68|1698.01|1696.51|0
1759239900000|2025-09-30 13:45:00|1704.3|1702.8|1700.23|1698.73|1706.43|1704.93|1698.76|1697.26|0
1759240200000|2025-09-30 13:50:00|1699.99|1698.49|1696.39|1694.89|1701.43|1699.93|1694.83|1693.33|0
1759240500000|2025-09-30 13:55:00|1695.67|1694.17|1704.63|1703.13|1704.63|1703.13|1694.12|1692.62|0
1759240800000|2025-09-30 14:00:00|1704.51|1703.01|1705.92|1704.42|1708.95|1707.45|1703.87|1702.37|0
1759241100000|2025-09-30 14:05:00|1705.79|1704.29|1698.11|1696.61|1706.3|1704.8|1698.11|1696.61|0
1759241400000|2025-09-30 14:10:00|1698.35|1696.85|1701.35|1699.85|1702.41|1700.91|1696.7|1695.2|0
1759241700000|2025-09-30 14:15:00|1701.11|1699.61|1704.1|1702.6|1707.71|1706.21|1701.03|1699.53|0
1759242000000|2025-09-30 14:20:00|1703.85|1702.35|1702.32|1700.82|1707.66|1706.16|1700.91|1699.41|0
1759242300000|2025-09-30 14:25:00|1702.56|1701.06|1702.46|1700.96|1704.09|1702.59|1700.56|1699.06|0
1759242600000|2025-09-30 14:30:00|1702.7|1701.2|1700.56|1699.06|1706.61|1705.11|1699.79|1698.29|0
1759242900000|2025-09-30 14:35:00|1701.28|1699.78|1692.63|1691.13|1701.52|1700.02|1692.15|1690.65|0
1759243200000|2025-09-30 14:40:00|1692.15|1690.65|1697.53|1696.03|1698.01|1696.51|1691.53|1690.03|0
1759243500000|2025-09-30 14:45:00|1697.77|1696.27|1705.5|1704|1706.56|1705.06|1697.53|1696.03|0
1759243800000|2025-09-30 14:50:00|1705.98|1704.48|1702.5|1701|1705.98|1704.48|1701.58|1700.08|0
1759244100000|2025-09-30 14:55:00|1702.74|1701.24|1706.3|1704.8|1707.32|1705.82|1702.24|1700.74|0
1759244400000|2025-09-30 15:00:00|1706.06|1704.56|1709.11|1707.61|1709.62|1708.12|1705.58|1704.08|0
1759244700000|2025-09-30 15:05:00|1709.35|1707.85|1708.24|1706.74|1710.07|1708.57|1706.19|1704.69|0
1759245000000|2025-09-30 15:10:00|1708.15|1706.65|1702.89|1701.39|1708.47|1706.97|1702.68|1701.18|0
1759245300000|2025-09-30 15:15:00|1702.65|1701.15|1699.28|1697.78|1703.52|1702.02|1698.05|1696.55|0
1759245600000|2025-09-30 15:20:00|1699.04|1697.54|1698.11|1696.61|1699.78|1698.28|1695.78|1694.28|0
1759245900000|2025-09-30 15:25:00|1698.59|1697.09|1696.35|1694.85|1698.59|1697.09|1691.01|1689.51|0
1759246200000|2025-09-30 15:30:00|1696.1|1694.6|1700.18|1698.68|1700.49|1698.99|1695.8|1694.3|0
1759246500000|2025-09-30 15:35:00|1699.94|1698.44|1694.34|1692.84|1700.18|1698.68|1693.92|1692.42|0
1759246800000|2025-09-30 15:40:00|1694.58|1693.08|1694.65|1693.15|1695.97|1694.47|1693.02|1691.52|0
1759247100000|2025-09-30 15:45:00|1694.89|1693.39|1700.94|1699.44|1700.94|1699.44|1694.09|1692.59|0
1759247400000|2025-09-30 15:50:00|1701.18|1699.68|1703.3|1701.8|1703.59|1702.09|1699.86|1698.36|0
1759247700000|2025-09-30 15:55:00|1703.06|1701.56|1703.63|1702.13|1704.23|1702.73|1698.28|1696.78|0
1759248000000|2025-09-30 16:00:00|1703.87|1702.37|1702.24|1700.74|1705.02|1703.52|1701.82|1700.32|0
1759248300000|2025-09-30 16:05:00|1702.11|1700.61|1702.03|1700.53|1704.67|1703.17|1700.61|1699.11|0
1759248600000|2025-09-30 16:10:00|1701.9|1700.4|1702.09|1700.59|1702.33|1700.83|1700.07|1698.57|0
1759248900000|2025-09-30 16:15:00|1702.33|1700.83|1706.2|1704.7|1706.22|1704.72|1701.53|1700.03|0
1759249200000|2025-09-30 16:20:00|1706.44|1704.94|1708.56|1707.06|1714.07|1712.57|1706.44|1704.94|0
1759249500000|2025-09-30 16:25:00|1708.8|1707.3|1707.97|1706.47|1709.73|1708.23|1706.45|1704.95|0
1759249800000|2025-09-30 16:30:00|1708.21|1706.71|1706.7|1705.2|1710.34|1708.84|1706.7|1705.2|0
1759250100000|2025-09-30 16:35:00|1706.82|1705.32|1708.21|1706.71|1709.37|1707.87|1706.81|1705.31|0
1759250400000|2025-09-30 16:40:00|1708.69|1707.19|1709.72|1708.22|1709.95|1708.45|1706.7|1705.2|0
1759250700000|2025-09-30 16:45:00|1709.48|1707.98|1705.31|1703.81|1710.71|1709.21|1704.6|1703.1|0
1759251000000|2025-09-30 16:50:00|1705.42|1703.92|1704.12|1702.62|1707.22|1705.72|1703.65|1702.15|0
1759251300000|2025-09-30 16:55:00|1704.61|1703.11|1701.52|1700.02|1705.38|1703.88|1700.54|1699.04|0
1759251600000|2025-09-30 17:00:00|1701.28|1699.78|1700.39|1698.89|1702.85|1701.35|1699.78|1698.28|0
1759251900000|2025-09-30 17:05:00|1700.87|1699.37|1699.92|1698.42|1701.4|1699.9|1699.02|1697.52|0
1759252200000|2025-09-30 17:10:00|1699.68|1698.18|1697.39|1695.89|1700.59|1699.09|1695.11|1693.61|0
1759252500000|2025-09-30 17:15:00|1697.28|1695.78|1698.19|1696.69|1699.14|1697.64|1696.36|1694.86|0
1759252800000|2025-09-30 17:20:00|1697.71|1696.21|1694.03|1692.53|1698.33|1696.83|1693.67|1692.17|0
1759253100000|2025-09-30 17:25:00|1693.92|1692.42|1695.13|1693.63|1695.67|1694.17|1691.74|1690.24|0
1759253400000|2025-09-30 17:30:00|1694.41|1692.91|1695.21|1693.71|1695.67|1694.17|1691.78|1690.28|0
1759253700000|2025-09-30 17:35:00|1695.69|1694.19|1694.75|1693.25|1696.85|1695.35|1692.76|1691.26|0
1759254000000|2025-09-30 17:40:00|1694.99|1693.49|1695.38|1693.88|1697.59|1696.09|1694.27|1692.77|0
1759254300000|2025-09-30 17:45:00|1695.14|1693.64|1699.96|1698.46|1699.96|1698.46|1695.14|1693.64|0
1759254600000|2025-09-30 17:50:00|1700.44|1698.94|1703.94|1702.44|1704.29|1702.79|1700.44|1698.94|0
1759254900000|2025-09-30 17:55:00|1704.18|1702.68|1698.44|1696.94|1704.43|1702.93|1697.66|1696.16|0
1759255200000|2025-09-30 18:00:00|1699.17|1697.67|1698.95|1697.45|1700.13|1698.63|1697.67|1696.17|0
1759255500000|2025-09-30 18:05:00|1698.94|1697.44|1704.78|1703.28|1705.02|1703.52|1698.94|1697.44|0
1759255800000|2025-09-30 18:10:00|1705.02|1703.52|1709.81|1708.31|1711.52|1710.02|1705.02|1703.52|0
1759256100000|2025-09-30 18:15:00|1710.54|1709.04|1709.96|1708.46|1713.37|1711.87|1708.14|1706.64|0
1759256400000|2025-09-30 18:20:00|1710.2|1708.7|1711.41|1709.91|1712.24|1710.74|1708.76|1707.26|0
1759256700000|2025-09-30 18:25:00|1711.65|1710.15|1711.66|1710.16|1713.54|1712.04|1710.8|1709.3|0
1759257000000|2025-09-30 18:30:00|1711.42|1709.92|1710.72|1709.22|1712.58|1711.08|1709.66|1708.16|0
1759257300000|2025-09-30 18:35:00|1710.48|1708.98|1712.98|1711.48|1713.6|1712.1|1710.17|1708.67|0
1759257600000|2025-09-30 18:40:00|1712.74|1711.24|1716|1714.5|1716.64|1715.14|1712.7|1711.2|0
1759257900000|2025-09-30 18:45:00|1715.76|1714.26|1718.74|1717.24|1718.98|1717.48|1715.23|1713.73|0
1759258200000|2025-09-30 18:50:00|1718.98|1717.48|1718.57|1717.07|1719.53|1718.03|1716.56|1715.06|0
1759258500000|2025-09-30 18:55:00|1718.33|1716.83|1717.94|1716.44|1719.47|1717.97|1716.71|1715.21|0
1759258800000|2025-09-30 19:00:00|1717.69|1716.19|1718.2|1716.7|1720.8|1719.3|1717.56|1716.06|0
1759259100000|2025-09-30 19:05:00|1717.96|1716.46|1720.47|1718.97|1721.67|1720.17|1717.61|1716.11|0
1759259400000|2025-09-30 19:10:00|1720.37|1718.87|1719.48|1717.98|1721.64|1720.14|1719.48|1717.98|0
1759259700000|2025-09-30 19:15:00|1719.72|1718.22|1721.34|1719.84|1721.34|1719.84|1718.45|1716.95|0
1759260000000|2025-09-30 19:20:00|1721.43|1719.93|1725.55|1724.05|1726.04|1724.54|1721.43|1719.93|0
1759260300000|2025-09-30 19:25:00|1725.31|1723.81|1727.21|1725.71|1728.68|1727.18|1725.02|1723.52|0
1759260600000|2025-09-30 19:30:00|1727.46|1725.96|1727.82|1726.32|1730.29|1728.79|1727.09|1725.59|0
1759260900000|2025-09-30 19:35:00|1728.06|1726.56|1727.47|1725.97|1728.94|1727.44|1726.14|1724.64|0
1759261200000|2025-09-30 19:40:00|1727.23|1725.73|1723.59|1722.09|1727.23|1725.73|1722.42|1720.92|0
1759261500000|2025-09-30 19:45:00|1723.83|1722.33|1732.51|1731.01|1732.51|1731.01|1723.44|1721.94|0
1759261800000|2025-09-30 19:50:00|1733.72|1732.22|1736.64|1735.14|1739.43|1737.93|1728.28|1726.78|0
1759262100000|2025-09-30 19:55:00|1735.67|1734.17|1733.52|1732.02|1739.49|1737.99|1733.52|1732.02|0
1759262400000|2025-09-30 20:00:00|1734.97|1733.47|1727.53|1726.03|1734.97|1733.47|1727.53|1726.03|0
1759262700000|2025-09-30 20:05:00|1727.29|1725.79|1725.06|1723.56|1727.34|1725.84|1724.2|1722.7|0
1759263000000|2025-09-30 20:10:00|1724.58|1723.08|1722.66|1721.16|1725.36|1723.86|1721.6|1720.1|0
1759263300000|2025-09-30 20:15:00|1722.9|1721.4|1722.19|1720.69|1724.79|1723.29|1721.17|1719.67|0
1759263600000|2025-09-30 20:20:00|1722.03|1720.53|1723.82|1722.32|1724.18|1722.68|1721.35|1719.85|0
1759263900000|2025-09-30 20:25:00|1723.48|1721.98|1722.16|1720.66|1724.37|1722.87|1721.79|1720.29|0
1759264200000|2025-09-30 20:30:00|1722.4|1720.9|1720.61|1719.11|1722.4|1720.9|1720.17|1718.67|0
1759264500000|2025-09-30 20:35:00|1720.37|1718.87|1719.54|1718.04|1721.33|1719.83|1718.61|1717.11|0
1759264800000|2025-09-30 20:40:00|1719.3|1717.8|1719.38|1717.88|1720.04|1718.54|1718.61|1717.11|0
1759265100000|2025-09-30 20:45:00|1719.62|1718.12|1721.58|1720.08|1722.02|1720.52|1719.62|1718.12|0
1759265400000|2025-09-30 20:50:00|1721.82|1720.32|1722.15|1720.65|1722.73|1721.23|1721.32|1719.82|0
1759265700000|2025-09-30 20:55:00|1722.8|1720|1721.59|1718.79|1723.52|1720.72|1721.35|1718.55|0
1759266000000|2025-09-30 21:00:00|1721.4|1718.6|1721.85|1719.05|1722.3|1719.5|1721.4|1718.6|0
1759266300000|2025-09-30 21:05:00|1721.99|1719.19|1722.12|1719.32|1722.16|1719.36|1721.99|1719.19|0
1759266600000|2025-09-30 21:10:00|1722.38|1719.58|1722.52|1719.72|1722.65|1719.85|1722.07|1719.27|0
1759266900000|2025-09-30 21:15:00|1722.6|1719.8|1722.16|1719.36|1722.6|1719.8|1722.03|1719.23|0
1759267200000|2025-09-30 21:20:00|1722.03|1719.23|1722.12|1719.32|1722.12|1719.32|1720.75|1717.95|0
1759267500000|2025-09-30 21:25:00|1722.21|1719.41|1722.48|1719.68|1722.48|1719.68|1722.21|1719.41|0
1759267800000|2025-09-30 21:30:00|1722.38|1719.58|1720.66|1717.86|1722.38|1719.58|1720.57|1717.77|0
1759268100000|2025-09-30 21:35:00|1720.75|1717.95|1720.39|1717.59|1720.75|1717.95|1720.39|1717.59|0
1759268400000|2025-09-30 21:40:00|1720.43|1717.63|1721.19|1718.39|1721.37|1718.57|1720.43|1717.63|0
1759268700000|2025-09-30 21:45:00|1721.17|1718.37|1721.59|1718.79|1721.64|1718.84|1721.17|1718.37|0
1759269000000|2025-09-30 21:50:00|1721.41|1718.61|1721.1|1718.3|1721.41|1718.61|1721.1|1718.3|0
1759269300000|2025-09-30 21:55:00|1721.32|1718.52|1722.46|1719.66|1722.8|1720|1721.32|1718.52|0
1759269600000|2025-09-30 22:00:00|1721.83|1719.03|1727.01|1724.21|1727.97|1725.17|1720.99|1718.19|0
1759269900000|2025-09-30 22:05:00|1726.4|1723.6|1726.05|1723.25|1726.64|1723.84|1725.56|1722.76|0
1759270200000|2025-09-30 22:10:00|1726.29|1723.49|1726.77|1723.97|1727.01|1724.21|1725.92|1723.12|0
1759270500000|2025-09-30 22:15:00|1727.01|1724.21|1727.01|1724.21|1727.97|1725.17|1727.01|1724.21|0
1759270800000|2025-09-30 22:20:00|1726.04|1723.24|1727.01|1724.21|1727.01|1724.21|1725.08|1722.28|0
1759271100000|2025-09-30 22:25:00|1727.25|1724.45|1728.69|1725.89|1728.81|1726.01|1727.25|1724.45|0
1759271400000|2025-09-30 22:30:00|1728.93|1726.13|1728.45|1725.65|1730.14|1727.34|1727.49|1724.69|0
1759271700000|2025-09-30 22:35:00|1728.33|1725.53|1726.76|1723.96|1728.93|1726.13|1725.8|1723|0
1759272000000|2025-09-30 22:40:00|1726.64|1723.84|1726.88|1724.08|1727|1724.2|1725.8|1723|0
1759272300000|2025-09-30 22:45:00|1726.76|1723.96|1726.28|1723.48|1726.76|1723.96|1725.56|1722.76|0
1759272600000|2025-09-30 22:50:00|1726.52|1723.72|1723.63|1720.83|1726.52|1723.72|1723.02|1720.22|0
1759272900000|2025-09-30 22:55:00|1723.39|1720.59|1721.46|1718.66|1723.74|1720.94|1719.29|1716.49|0
1759273200000|2025-09-30 23:00:00|1721.09|1718.29|1718.2|1715.4|1722.42|1719.62|1717.96|1715.16|0
1759273500000|2025-09-30 23:05:00|1718.33|1715.53|1721.09|1718.29|1721.46|1718.66|1717.85|1715.05|0
1759273800000|2025-09-30 23:10:00|1721.22|1718.42|1721.7|1718.9|1722.66|1719.86|1721.22|1718.42|0
1759274100000|2025-09-30 23:15:00|1721.57|1718.77|1721.46|1718.66|1722.3|1719.5|1720.49|1717.69|0
1759274400000|2025-09-30 23:20:00|1721.57|1718.77|1723.87|1721.07|1723.98|1721.18|1721.22|1718.42|0
1759274700000|2025-09-30 23:25:00|1723.74|1720.94|1721.94|1719.14|1723.87|1721.07|1721.46|1718.66|0
1759275000000|2025-09-30 23:30:00|1722.05|1719.25|1722.66|1719.86|1723.14|1720.34|1721.57|1718.77|0
1759275300000|2025-09-30 23:35:00|1722.77|1719.97|1722.18|1719.38|1722.77|1719.97|1722.18|1719.38|0
1759275600000|2025-09-30 23:40:00|1722.05|1719.25|1722.18|1719.38|1722.53|1719.73|1721.69|1718.89|0
1759275900000|2025-09-30 23:45:00|1722.29|1719.49|1721.93|1719.13|1722.9|1720.1|1721.69|1718.89|0
1759276200000|2025-09-30 23:50:00|1722.17|1719.37|1721.93|1719.13|1723.14|1720.34|1721.45|1718.65|0
1759276500000|2025-09-30 23:55:00|1721.81|1719.01|1720.84|1718.04|1721.93|1719.13|1720.49|1717.69|0
1759276800000|2025-10-01 00:00:00|1721.21|1718.41|1720.97|1718.17|1721.69|1718.89|1719.52|1716.72|0
1759277100000|2025-10-01 00:05:00|1721.08|1718.28|1720.12|1717.32|1722.17|1719.37|1719.76|1716.96|0
1759277400000|2025-10-01 00:10:00|1720.73|1717.93|1718.8|1716|1720.73|1717.93|1718.08|1715.28|0
1759277700000|2025-10-01 00:15:00|1717.83|1715.03|1713.46|1711.96|1718.08|1715.28|1712.9|1711.4|0
1759278000000|2025-10-01 00:20:00|1713.57|1712.07|1712.74|1711.24|1713.57|1712.07|1711.64|1710.14|0
1759278300000|2025-10-01 00:25:00|1712.49|1710.99|1711.92|1710.42|1712.9|1711.4|1711.13|1709.63|0
1759278600000|2025-10-01 00:30:00|1711.68|1710.18|1713.71|1712.21|1714.47|1712.97|1711.68|1710.18|0
1759278900000|2025-10-01 00:35:00|1713.95|1712.45|1712.35|1710.85|1714.49|1712.99|1711.89|1710.39|0
1759279200000|2025-10-01 00:40:00|1712.11|1710.61|1714.63|1713.13|1715.18|1713.68|1712.11|1710.61|0
1759279500000|2025-10-01 00:45:00|1714.39|1712.89|1714.76|1713.26|1715.07|1713.57|1713.22|1711.72|0
1759279800000|2025-10-01 00:50:00|1715|1713.5|1714.13|1712.63|1715.69|1714.19|1713.29|1711.79|0
1759280100000|2025-10-01 00:55:00|1714.26|1712.76|1710.95|1709.45|1714.26|1712.76|1710.6|1709.1|0
1759280400000|2025-10-01 01:00:00|1710.79|1709.29|1711.19|1709.69|1712.41|1710.91|1710.55|1709.05|0
1759280700000|2025-10-01 01:05:00|1711.32|1709.82|1709.29|1707.79|1711.81|1710.31|1709.28|1707.78|0
1759281000000|2025-10-01 01:10:00|1709.05|1707.55|1709.84|1708.34|1710.83|1709.33|1708.81|1707.31|0
1759281300000|2025-10-01 01:15:00|1709.74|1708.24|1710.06|1708.56|1710.79|1709.29|1709.55|1708.05|0
1759281600000|2025-10-01 01:20:00|1710.18|1708.68|1711.93|1710.43|1711.93|1710.43|1710.01|1708.51|0
1759281900000|2025-10-01 01:25:00|1711.82|1710.32|1713.63|1712.13|1714.37|1712.87|1710.87|1709.37|0
1759282200000|2025-10-01 01:30:00|1713.87|1712.37|1711.1|1709.6|1714.57|1713.07|1711.1|1709.6|0
1759282500000|2025-10-01 01:35:00|1711.23|1709.73|1712.23|1710.73|1712.23|1710.73|1710.89|1709.39|0
1759282800000|2025-10-01 01:40:00|1712.12|1710.62|1713.53|1712.03|1714.17|1712.67|1711.88|1710.38|0
1759283100000|2025-10-01 01:45:00|1713.77|1712.27|1713.19|1711.69|1713.77|1712.27|1712.2|1710.7|0
1759283400000|2025-10-01 01:50:00|1713.06|1711.56|1712.29|1710.79|1713.21|1711.71|1711.35|1709.85|0
1759283700000|2025-10-01 01:55:00|1712.38|1710.88|1711.68|1710.18|1712.76|1711.26|1711.63|1710.13|0
1759284000000|2025-10-01 02:00:00|1711.44|1709.94|1711.62|1710.12|1712.28|1710.78|1710.01|1708.51|0
1759284300000|2025-10-01 02:05:00|1711.86|1710.36|1710.94|1709.44|1712.1|1710.6|1710.76|1709.26|0
1759284600000|2025-10-01 02:10:00|1711.04|1709.54|1708.83|1707.33|1711.04|1709.54|1708.44|1706.94|0
1759284900000|2025-10-01 02:15:00|1709.31|1707.81|1710.95|1709.45|1711.15|1709.65|1708.92|1707.42|0
1759285200000|2025-10-01 02:20:00|1710.71|1709.21|1711.42|1709.92|1711.79|1710.29|1710.36|1708.86|0
1759285500000|2025-10-01 02:25:00|1711.66|1710.16|1711.37|1709.87|1711.9|1710.4|1710.38|1708.88|0
1759285800000|2025-10-01 02:30:00|1711.13|1709.63|1708.69|1707.19|1711.37|1709.87|1707.69|1706.19|0
1759286100000|2025-10-01 02:35:00|1708.67|1707.17|1708.07|1706.57|1709.08|1707.58|1708.02|1706.52|0
1759286400000|2025-10-01 02:40:00|1707.83|1706.33|1708.09|1706.59|1708.31|1706.81|1706.79|1705.29|0
1759286700000|2025-10-01 02:45:00|1708.14|1706.64|1708.22|1706.72|1709.1|1707.6|1707.85|1706.35|0
1759287000000|2025-10-01 02:50:00|1708.47|1706.97|1707.61|1706.11|1708.47|1706.97|1707.41|1705.91|0
1759287300000|2025-10-01 02:55:00|1707.85|1706.35|1708.51|1707.01|1708.95|1707.45|1707.85|1706.35|0
1759287600000|2025-10-01 03:00:00|1708.75|1707.25|1706.14|1704.64|1708.75|1707.25|1706.14|1704.64|0
1759287900000|2025-10-01 03:05:00|1705.9|1704.4|1705.5|1704|1706.32|1704.82|1705.11|1703.61|0
1759288200000|2025-10-01 03:10:00|1705.26|1703.76|1705.37|1703.87|1706.87|1705.37|1705.13|1703.63|0
1759288500000|2025-10-01 03:15:00|1705.13|1703.63|1704.36|1702.86|1705.37|1703.87|1703.91|1702.41|0
1759288800000|2025-10-01 03:20:00|1704.12|1702.62|1705.26|1703.76|1705.43|1703.93|1703.87|1702.37|0
1759289100000|2025-10-01 03:25:00|1705.19|1703.69|1704.91|1703.41|1705.49|1703.99|1704.65|1703.15|0
1759289400000|2025-10-01 03:30:00|1704.67|1703.17|1704.97|1703.47|1705.6|1704.1|1704.67|1703.17|0
1759289700000|2025-10-01 03:35:00|1705.05|1703.55|1704.53|1703.03|1705.3|1703.8|1704.05|1702.55|0
1759290000000|2025-10-01 03:40:00|1704.51|1703.01|1704.07|1702.57|1705.06|1703.56|1703.62|1702.12|0
1759290300000|2025-10-01 03:45:00|1703.94|1702.44|1705.12|1703.62|1705.28|1703.78|1703.82|1702.32|0
1759290600000|2025-10-01 03:50:00|1705.36|1703.86|1705.26|1703.76|1705.93|1704.43|1704.67|1703.17|0
1759290900000|2025-10-01 03:55:00|1705.02|1703.52|1705.91|1704.41|1706.23|1704.73|1705.02|1703.52|0
1759291200000|2025-10-01 04:00:00|1706.03|1704.53|1706.13|1704.63|1706.56|1705.06|1705.21|1703.71|0
1759291500000|2025-10-01 04:05:00|1706.03|1704.53|1707.35|1705.85|1707.35|1705.85|1705.93|1704.43|0
1759291800000|2025-10-01 04:10:00|1707.13|1705.63|1706.59|1705.09|1708.09|1706.59|1706.11|1704.61|0
1759292100000|2025-10-01 04:15:00|1706.11|1704.61|1706.18|1704.68|1706.83|1705.33|1705.8|1704.3|0
1759292400000|2025-10-01 04:20:00|1706.42|1704.92|1705.86|1704.36|1706.42|1704.92|1705.43|1703.93|0
1759292700000|2025-10-01 04:25:00|1705.98|1704.48|1707.04|1705.54|1707.04|1705.54|1705.86|1704.36|0
1759293000000|2025-10-01 04:30:00|1706.72|1705.22|1706.54|1705.04|1707.14|1705.64|1706.24|1704.74|0
1759293300000|2025-10-01 04:35:00|1706.71|1705.21|1707.22|1705.72|1707.74|1706.24|1706.65|1705.15|0
1759293600000|2025-10-01 04:40:00|1707.05|1705.55|1706.92|1705.42|1707.05|1705.55|1706.22|1704.72|0
1759293900000|2025-10-01 04:45:00|1706.86|1705.36|1707.36|1705.86|1708.01|1706.51|1706.16|1704.66|0
1759294200000|2025-10-01 04:50:00|1707.12|1705.62|1706.77|1705.27|1707.2|1705.7|1706.32|1704.82|0
1759294500000|2025-10-01 04:55:00|1706.53|1705.03|1705.91|1704.41|1706.89|1705.39|1705.28|1703.78|0
1759294800000|2025-10-01 05:00:00|1706.01|1704.51|1706.25|1704.75|1707.79|1706.29|1705.75|1704.25|0
1759295100000|2025-10-01 05:05:00|1705.9|1704.4|1706.01|1704.51|1706.19|1704.69|1705.44|1703.94|0
1759295400000|2025-10-01 05:10:00|1705.77|1704.27|1705.15|1703.65|1706.25|1704.75|1705.09|1703.59|0
1759295700000|2025-10-01 05:15:00|1705.09|1703.59|1704.46|1702.96|1705.09|1703.59|1703.4|1701.9|0
1759296000000|2025-10-01 05:20:00|1704.34|1702.84|1703.44|1701.94|1704.88|1703.38|1703.14|1701.64|0
1759296300000|2025-10-01 05:25:00|1703.2|1701.7|1702.72|1701.22|1703.43|1701.93|1702.48|1700.98|0
1759296600000|2025-10-01 05:30:00|1702.97|1701.47|1702.84|1701.34|1703.32|1701.82|1702.6|1701.1|0
1759296900000|2025-10-01 05:35:00|1702.96|1701.46|1703.13|1701.63|1703.58|1702.08|1702.51|1701.01|0
1759297200000|2025-10-01 05:40:00|1703.37|1701.87|1703.61|1702.11|1704.09|1702.59|1702.9|1701.4|0
1759297500000|2025-10-01 05:45:00|1703.68|1702.18|1704.23|1702.73|1704.91|1703.41|1703.43|1701.93|0
1759297800000|2025-10-01 05:50:00|1704.47|1702.97|1703.87|1702.37|1705.02|1703.52|1703.7|1702.2|0
1759298100000|2025-10-01 05:55:00|1703.75|1702.25|1702.23|1700.73|1703.98|1702.48|1701.64|1700.14|0
1759298400000|2025-10-01 06:00:00|1702.47|1700.97|1703.13|1701.63|1703.33|1701.83|1701.89|1700.39|0
1759298700000|2025-10-01 06:05:00|1702.89|1701.39|1703.48|1701.98|1703.73|1702.23|1702.5|1701|0
1759299000000|2025-10-01 06:10:00|1703.24|1701.74|1701.95|1700.45|1704.23|1702.73|1700.94|1699.44|0
1759299300000|2025-10-01 06:15:00|1701.71|1700.21|1700.09|1698.59|1702.33|1700.83|1699.91|1698.41|0
1759299600000|2025-10-01 06:20:00|1699.85|1698.35|1699.79|1698.29|1701.12|1699.62|1699.7|1698.2|0
1759299900000|2025-10-01 06:25:00|1699.55|1698.05|1700.29|1698.79|1700.83|1699.33|1699.54|1698.04|0
1759300200000|2025-10-01 06:30:00|1699.95|1698.45|1700.08|1698.58|1700.7|1699.2|1699.12|1697.62|0
1759300500000|2025-10-01 06:35:00|1700.02|1698.52|1698.69|1697.19|1700.77|1699.27|1698.62|1697.12|0
1759300800000|2025-10-01 06:40:00|1698.93|1697.43|1695.92|1694.42|1698.93|1697.43|1695.82|1694.32|0
1759301100000|2025-10-01 06:45:00|1695.83|1694.33|1685.07|1683.57|1695.83|1694.33|1683.41|1681.91|0
1759301400000|2025-10-01 06:50:00|1684.95|1683.45|1683.15|1681.65|1687.72|1686.22|1683.15|1681.65|0
1759301700000|2025-10-01 06:55:00|1683.03|1681.53|1681.71|1680.21|1683.19|1681.69|1678.31|1676.81|0
1759302000000|2025-10-01 07:00:00|1680.75|1679.25|1687.48|1685.98|1687.96|1686.46|1679.12|1677.62|0
1759302300000|2025-10-01 07:05:00|1687.72|1686.22|1681.95|1680.45|1688.88|1687.38|1681.92|1680.42|0
1759302600000|2025-10-01 07:10:00|1681.83|1680.33|1680.91|1679.41|1682.43|1680.93|1680.28|1678.78|0
1759302900000|2025-10-01 07:15:00|1681.15|1679.65|1685.04|1683.54|1687.87|1686.37|1680.91|1679.41|0
1759303200000|2025-10-01 07:20:00|1684.8|1683.3|1683.15|1681.65|1684.8|1683.3|1681.11|1679.61|0
1759303500000|2025-10-01 07:25:00|1683.39|1681.89|1685.37|1683.87|1685.37|1683.87|1682.56|1681.06|0
1759303800000|2025-10-01 07:30:00|1684.89|1683.39|1683.3|1681.8|1688.35|1686.85|1683.07|1681.57|0
1759304100000|2025-10-01 07:35:00|1683.06|1681.56|1684.16|1682.66|1684.78|1683.28|1682.45|1680.95|0
1759304400000|2025-10-01 07:40:00|1683.92|1682.42|1684.13|1682.63|1684.92|1683.42|1681.84|1680.34|0
1759304700000|2025-10-01 07:45:00|1684.02|1682.52|1684.13|1682.63|1684.35|1682.85|1682.15|1680.65|0
1759305000000|2025-10-01 07:50:00|1683.89|1682.39|1686.12|1684.62|1686.17|1684.67|1683.37|1681.87|0
1759305300000|2025-10-01 07:55:00|1686.36|1684.86|1685.81|1684.31|1688.5|1687|1685.54|1684.04|0
1759305600000|2025-10-01 08:00:00|1684.37|1682.87|1684.22|1682.72|1685.55|1684.05|1682.14|1680.64|0
1759305900000|2025-10-01 08:05:00|1684.46|1682.96|1683.7|1682.2|1686.12|1684.62|1683.01|1681.51|0
1759306200000|2025-10-01 08:10:00|1683.46|1681.96|1684.73|1683.23|1684.73|1683.23|1682.6|1681.1|0
1759306500000|2025-10-01 08:15:00|1684.97|1683.47|1683.59|1682.09|1686.19|1684.69|1682.87|1681.37|0
1759306800000|2025-10-01 08:20:00|1683.47|1681.97|1683.67|1682.17|1684.69|1683.19|1682.63|1681.13|0
1759307100000|2025-10-01 08:25:00|1684.27|1682.77|1685.34|1683.84|1685.66|1684.16|1683.52|1682.02|0
1759307400000|2025-10-01 08:30:00|1685.1|1683.6|1692.2|1690.7|1693.03|1691.53|1685.1|1683.6|0
1759307700000|2025-10-01 08:35:00|1692.31|1690.81|1692.04|1690.54|1693.05|1691.55|1691.21|1689.71|0
1759308000000|2025-10-01 08:40:00|1692.28|1690.78|1695.22|1693.72|1696.06|1694.56|1692.28|1690.78|0
1759308300000|2025-10-01 08:45:00|1694.98|1693.48|1694.39|1692.89|1695.81|1694.31|1693.82|1692.32|0
1759308600000|2025-10-01 08:50:00|1694.15|1692.65|1695.05|1693.55|1695.83|1694.33|1693.81|1692.31|0
1759308900000|2025-10-01 08:55:00|1694.8|1693.3|1693.81|1692.31|1694.8|1693.3|1693.04|1691.54|0
1759309200000|2025-10-01 09:00:00|1693.57|1692.07|1693.87|1692.37|1694.56|1693.06|1692.86|1691.36|0
1759309500000|2025-10-01 09:05:00|1693.99|1692.49|1697.53|1696.03|1698.12|1696.62|1693.62|1692.12|0
1759309800000|2025-10-01 09:10:00|1697.29|1695.79|1698.09|1696.59|1698.89|1697.39|1696.41|1694.91|0
1759310100000|2025-10-01 09:15:00|1697.83|1696.33|1697.92|1696.42|1698.41|1696.91|1697.05|1695.55|0
1759310400000|2025-10-01 09:20:00|1697.68|1696.18|1699.58|1698.08|1699.76|1698.26|1697.19|1695.69|0
1759310700000|2025-10-01 09:25:00|1699.1|1697.6|1701.93|1700.43|1702.96|1701.46|1698.86|1697.36|0
1759311000000|2025-10-01 09:30:00|1702.05|1700.55|1699.39|1697.89|1702.41|1700.91|1698.21|1696.71|0
1759311300000|2025-10-01 09:35:00|1699.63|1698.13|1699.57|1698.07|1700.78|1699.28|1698.32|1696.82|0
1759311600000|2025-10-01 09:40:00|1699.81|1698.31|1699.59|1698.09|1699.81|1698.31|1698.4|1696.9|0
1759311900000|2025-10-01 09:45:00|1699.72|1698.22|1700.46|1698.96|1700.6|1699.1|1699.14|1697.64|0
1759312200000|2025-10-01 09:50:00|1700.22|1698.72|1699.7|1698.2|1700.4|1698.9|1698.82|1697.32|0
1759312500000|2025-10-01 09:55:00|1699.94|1698.44|1699.2|1697.7|1699.94|1698.44|1698.46|1696.96|0
1759312800000|2025-10-01 10:00:00|1699.08|1697.58|1700.44|1698.94|1700.59|1699.09|1698.93|1697.43|0
1759313100000|2025-10-01 10:05:00|1700.2|1698.7|1702.72|1701.22|1702.85|1701.35|1699.52|1698.02|0
1759313400000|2025-10-01 10:10:00|1702.66|1701.16|1701.25|1699.75|1703.27|1701.77|1701.01|1699.51|0
1759313700000|2025-10-01 10:15:00|1701.4|1699.9|1700.97|1699.47|1702.26|1700.76|1700.4|1698.9|0
1759314000000|2025-10-01 10:20:00|1700.76|1699.26|1700.79|1699.29|1702.47|1700.97|1699.91|1698.41|0
1759314300000|2025-10-01 10:25:00|1700.7|1699.2|1698.68|1697.18|1701.61|1700.11|1698.68|1697.18|0
1759314600000|2025-10-01 10:30:00|1698.67|1697.17|1697.88|1696.38|1699.06|1697.56|1696.55|1695.05|0
1759314900000|2025-10-01 10:35:00|1698.52|1697.02|1697.87|1696.37|1700.69|1699.19|1697.87|1696.37|0
1759315200000|2025-10-01 10:40:00|1698.11|1696.61|1696.57|1695.07|1698.22|1696.72|1695.41|1693.91|0
1759315500000|2025-10-01 10:45:00|1696.25|1694.75|1697.67|1696.17|1698.15|1696.65|1696.07|1694.57|0
1759315800000|2025-10-01 10:50:00|1697.88|1696.38|1697.71|1696.21|1698.53|1697.03|1697.08|1695.58|0
1759316100000|2025-10-01 10:55:00|1697.95|1696.45|1697.62|1696.12|1698.21|1696.71|1697.11|1695.61|0
1759316400000|2025-10-01 11:00:00|1698.1|1696.6|1699.19|1697.69|1699.71|1698.21|1696.72|1695.22|0
1759316700000|2025-10-01 11:05:00|1698.95|1697.45|1701.95|1700.45|1703.83|1702.33|1698.95|1697.45|0
1759317000000|2025-10-01 11:10:00|1701.71|1700.21|1702.87|1701.37|1703.14|1701.64|1700.06|1698.56|0
1759317300000|2025-10-01 11:15:00|1703.11|1701.61|1703.68|1702.18|1703.93|1702.43|1702.27|1700.77|0
1759317600000|2025-10-01 11:20:00|1703.19|1701.69|1703.61|1702.11|1704.82|1703.32|1703.01|1701.51|0
1759317900000|2025-10-01 11:25:00|1704.11|1702.61|1705.35|1703.85|1705.57|1704.07|1703.71|1702.21|0
1759318200000|2025-10-01 11:30:00|1705.59|1704.09|1707.02|1705.52|1707.15|1705.65|1704.72|1703.22|0
1759318500000|2025-10-01 11:35:00|1706.78|1705.28|1705.98|1704.48|1708.02|1706.52|1705.06|1703.56|0
1759318800000|2025-10-01 11:40:00|1706.22|1704.72|1707.67|1706.17|1707.91|1706.41|1705.69|1704.19|0
1759319100000|2025-10-01 11:45:00|1707.43|1705.93|1709.31|1707.81|1709.74|1708.24|1706.98|1705.48|0
1759319400000|2025-10-01 11:50:00|1709.55|1708.05|1710.11|1708.61|1711.3|1709.8|1707.77|1706.27|0
1759319700000|2025-10-01 11:55:00|1709.87|1708.37|1711.38|1709.88|1712.29|1710.79|1709.7|1708.2|0
1759320000000|2025-10-01 12:00:00|1710.89|1709.39|1710.19|1708.69|1712.38|1710.88|1710.19|1708.69|0
1759320300000|2025-10-01 12:05:00|1710.07|1708.57|1708.18|1706.68|1710.19|1708.69|1706.96|1705.46|0
1759320600000|2025-10-01 12:10:00|1708.42|1706.92|1708.72|1707.22|1709.63|1708.13|1707.52|1706.02|0
1759320900000|2025-10-01 12:15:00|1708.6|1707.1|1703.65|1702.15|1709.13|1707.63|1700.07|1698.57|0
1759321200000|2025-10-01 12:20:00|1703.9|1702.4|1707.21|1705.71|1711.11|1709.61|1703.45|1701.95|0
1759321500000|2025-10-01 12:25:00|1707.45|1705.95|1707.1|1705.6|1709.69|1708.19|1705.88|1704.38|0
1759321800000|2025-10-01 12:30:00|1707.03|1705.53|1707.21|1705.71|1708.37|1706.87|1705.32|1703.82|0
1759322100000|2025-10-01 12:35:00|1706.97|1705.47|1710.17|1708.67|1710.41|1708.91|1705.65|1704.15|0
1759322400000|2025-10-01 12:40:00|1710.65|1709.15|1708.41|1706.91|1711.48|1709.98|1707.85|1706.35|0
1759322700000|2025-10-01 12:45:00|1708.9|1707.4|1711.28|1709.78|1711.29|1709.79|1707.78|1706.28|0
1759323000000|2025-10-01 12:50:00|1711.04|1709.54|1706.52|1705.02|1711.04|1709.54|1706.35|1704.85|0
1759323300000|2025-10-01 12:55:00|1706.39|1704.89|1707.66|1706.16|1708.26|1706.76|1706|1704.5|0
1759323600000|2025-10-01 13:00:00|1707.91|1706.41|1709.52|1708.02|1710.44|1708.94|1707.88|1706.38|0
1759323900000|2025-10-01 13:05:00|1709.65|1708.15|1707.97|1706.47|1709.87|1708.37|1706.9|1705.4|0
1759324200000|2025-10-01 13:10:00|1707.85|1706.35|1707.89|1706.39|1708.47|1706.97|1706.86|1705.36|0
1759324500000|2025-10-01 13:15:00|1707.76|1706.26|1708.17|1706.67|1709.3|1707.8|1707.06|1705.56|0
1759324800000|2025-10-01 13:20:00|1708.41|1706.91|1707.23|1705.73|1708.65|1707.15|1707.05|1705.55|0
1759325100000|2025-10-01 13:25:00|1707.47|1705.97|1703.9|1702.4|1707.95|1706.45|1702.69|1701.19|0
1759325400000|2025-10-01 13:30:00|1704.14|1702.64|1716.93|1715.43|1719.33|1717.83|1703.9|1702.4|0
1759325700000|2025-10-01 13:35:00|1715.73|1714.23|1721.74|1720.24|1723.08|1721.58|1714.41|1712.91|0
1759326000000|2025-10-01 13:40:00|1721.5|1720|1724.52|1723.02|1724.96|1723.46|1719.68|1718.18|0
1759326300000|2025-10-01 13:45:00|1724.28|1722.78|1705.2|1703.7|1724.52|1723.02|1705.2|1703.7|0
1759326600000|2025-10-01 13:50:00|1703.51|1702.01|1710.62|1709.12|1711.17|1709.67|1703.51|1702.01|0
1759326900000|2025-10-01 13:55:00|1710.74|1709.24|1708.37|1706.87|1716.01|1714.51|1707.62|1706.12|0
1759327200000|2025-10-01 14:00:00|1709.33|1707.83|1716.85|1715.35|1717.06|1715.56|1706.37|1704.87|0
1759327500000|2025-10-01 14:05:00|1716.61|1715.11|1714.57|1713.07|1717.5|1716|1712.69|1711.19|0
1759327800000|2025-10-01 14:10:00|1714.81|1713.31|1717.33|1715.83|1718.86|1717.36|1714.57|1713.07|0
1759328100000|2025-10-01 14:15:00|1717.82|1716.32|1723.04|1721.54|1723.28|1721.78|1717.82|1716.32|0
1759328400000|2025-10-01 14:20:00|1723.28|1721.78|1724.45|1722.95|1727.37|1725.87|1722.45|1720.95|0
1759328700000|2025-10-01 14:25:00|1724.69|1723.19|1726.69|1725.19|1728.79|1727.29|1724.39|1722.89|0
1759329000000|2025-10-01 14:30:00|1727.17|1725.67|1728.15|1726.65|1728.38|1726.88|1724.62|1723.12|0
1759329300000|2025-10-01 14:35:00|1728.39|1726.89|1728.57|1727.07|1731.92|1730.42|1728.13|1726.63|0
1759329600000|2025-10-01 14:40:00|1728.81|1727.31|1726.43|1724.93|1728.81|1727.31|1723.91|1722.41|0
1759329900000|2025-10-01 14:45:00|1726.18|1724.68|1725.29|1723.79|1727.57|1726.07|1724.63|1723.13|0
1759330200000|2025-10-01 14:50:00|1725.05|1723.55|1728.16|1726.66|1728.74|1727.24|1725.05|1723.55|0
1759330500000|2025-10-01 14:55:00|1728.1|1726.6|1729.92|1728.42|1729.92|1728.42|1727.68|1726.18|0
1759330800000|2025-10-01 15:00:00|1730.41|1728.91|1730.34|1728.84|1733.77|1732.27|1729.02|1727.52|0
1759331100000|2025-10-01 15:05:00|1730.58|1729.08|1732.26|1730.76|1733.51|1732.01|1728.92|1727.42|0
1759331400000|2025-10-01 15:10:00|1732.5|1731|1732.08|1730.58|1733.07|1731.57|1729.37|1727.87|0
1759331700000|2025-10-01 15:15:00|1732.32|1730.82|1729.78|1728.28|1732.74|1731.24|1729.11|1727.61|0
1759332000000|2025-10-01 15:20:00|1730.02|1728.52|1732.88|1731.38|1733.02|1731.52|1729.07|1727.57|0
1759332300000|2025-10-01 15:25:00|1732.64|1731.14|1734.61|1733.11|1735.62|1734.12|1731.75|1730.25|0
1759332600000|2025-10-01 15:30:00|1734.85|1733.35|1737|1735.5|1738.35|1736.85|1734.64|1733.14|0
1759332900000|2025-10-01 15:35:00|1736.82|1735.32|1740.03|1738.53|1741.04|1739.54|1736.1|1734.6|0
1759333200000|2025-10-01 15:40:00|1740.27|1738.77|1740.22|1738.72|1741.2|1739.7|1739.13|1737.63|0
1759333500000|2025-10-01 15:45:00|1740.36|1738.86|1741.04|1739.54|1742.93|1741.43|1740.12|1738.62|0
1759333800000|2025-10-01 15:50:00|1741.28|1739.78|1741.49|1739.99|1742.48|1740.98|1740.78|1739.28|0
1759334100000|2025-10-01 15:55:00|1741.56|1740.06|1741.06|1739.56|1742.38|1740.88|1741.01|1739.51|0
1759334400000|2025-10-01 16:00:00|1741.3|1739.8|1739.48|1737.98|1742.68|1741.18|1739.48|1737.98|0
1759334700000|2025-10-01 16:05:00|1739.52|1738.02|1741.42|1739.92|1741.88|1740.38|1739.52|1738.02|0
1759335000000|2025-10-01 16:10:00|1741.3|1739.8|1740.89|1739.39|1742.63|1741.13|1740.66|1739.16|0
1759335300000|2025-10-01 16:15:00|1740.94|1739.44|1738.98|1737.48|1742.38|1740.88|1738.85|1737.35|0
1759335600000|2025-10-01 16:20:00|1739.22|1737.72|1737.88|1736.38|1739.5|1738|1737.35|1735.85|0
1759335900000|2025-10-01 16:25:00|1738.12|1736.62|1739.79|1738.29|1740.68|1739.18|1737.77|1736.27|0
1759336200000|2025-10-01 16:30:00|1739.83|1738.33|1741.1|1739.6|1741.2|1739.7|1739.61|1738.11|0
1759336500000|2025-10-01 16:35:00|1741.2|1739.7|1739.71|1738.21|1741.24|1739.74|1739.47|1737.97|0
1759336800000|2025-10-01 16:40:00|1739.66|1738.16|1737.56|1736.06|1740.21|1738.71|1737.56|1736.06|0
1759337100000|2025-10-01 16:45:00|1737.43|1735.93|1737.78|1736.28|1739.41|1737.91|1736.6|1735.1|0
1759337400000|2025-10-01 16:50:00|1738.02|1736.52|1736.73|1735.23|1738.75|1737.25|1736.64|1735.14|0
1759337700000|2025-10-01 16:55:00|1736.97|1735.47|1740.37|1738.87|1740.37|1738.87|1735.64|1734.14|0
1759338000000|2025-10-01 17:00:00|1740.61|1739.11|1743.61|1742.11|1743.71|1742.21|1739|1737.5|0
1759338300000|2025-10-01 17:05:00|1743.37|1741.87|1744.44|1742.94|1746.2|1744.7|1743.37|1741.87|0
1759338600000|2025-10-01 17:10:00|1744.68|1743.18|1744.76|1743.26|1745.9|1744.4|1742.86|1741.36|0
1759338900000|2025-10-01 17:15:00|1744.64|1743.14|1748.17|1746.67|1750.01|1748.51|1744.64|1743.14|0
1759339200000|2025-10-01 17:20:00|1748.29|1746.79|1749.34|1747.84|1749.46|1747.96|1747.45|1745.95|0
1759339500000|2025-10-01 17:25:00|1749.59|1748.09|1750.77|1749.27|1751.95|1750.45|1748.49|1746.99|0
1759339800000|2025-10-01 17:30:00|1751.01|1749.51|1750.42|1748.92|1751.49|1749.99|1748.33|1746.83|0
1759340100000|2025-10-01 17:35:00|1749.82|1748.32|1749.53|1748.03|1750.76|1749.26|1749.15|1747.65|0
1759340400000|2025-10-01 17:40:00|1749.78|1748.28|1749.06|1747.56|1750.15|1748.65|1747.2|1745.7|0
1759340700000|2025-10-01 17:45:00|1748.82|1747.32|1748.88|1747.38|1749.61|1748.11|1747.03|1745.53|0
1759341000000|2025-10-01 17:50:00|1748.63|1747.13|1749.15|1747.65|1750.27|1748.77|1748.39|1746.89|0
1759341300000|2025-10-01 17:55:00|1748.91|1747.41|1750.58|1749.08|1750.86|1749.36|1748.62|1747.12|0
1759341600000|2025-10-01 18:00:00|1750.82|1749.32|1753.17|1751.67|1754.99|1753.49|1750.4|1748.9|0
1759341900000|2025-10-01 18:05:00|1753.42|1751.92|1755.24|1753.74|1755.44|1753.94|1753.42|1751.92|0
1759342200000|2025-10-01 18:10:00|1755|1753.5|1757.31|1755.81|1758.02|1756.52|1754.48|1752.98|0
1759342500000|2025-10-01 18:15:00|1757.06|1755.56|1759.05|1757.55|1759.05|1757.55|1756.94|1755.44|0
1759342800000|2025-10-01 18:20:00|1758.81|1757.31|1758.07|1756.57|1759.09|1757.59|1756.37|1754.87|0
1759343100000|2025-10-01 18:25:00|1758.32|1756.82|1758.68|1757.18|1760.19|1758.69|1757.98|1756.48|0
1759343400000|2025-10-01 18:30:00|1758.79|1757.29|1760.15|1758.65|1760.22|1758.72|1758.43|1756.93|0
1759343700000|2025-10-01 18:35:00|1760.48|1758.98|1760.95|1759.45|1761.85|1760.35|1759.68|1758.18|0
1759344000000|2025-10-01 18:40:00|1761.19|1759.69|1762.33|1760.83|1763.57|1762.07|1760.9|1759.4|0
1759344300000|2025-10-01 18:45:00|1762.09|1760.59|1763.22|1761.72|1763.46|1761.96|1761.85|1760.35|0
1759344600000|2025-10-01 18:50:00|1762.98|1761.48|1762.76|1761.26|1765.88|1764.38|1762.31|1760.81|0
1759344900000|2025-10-01 18:55:00|1762.51|1761.01|1762.48|1760.98|1762.87|1761.37|1761.2|1759.7|0
1759345200000|2025-10-01 19:00:00|1762.24|1760.74|1764.07|1762.57|1764.07|1762.57|1762.14|1760.64|0
1759345500000|2025-10-01 19:05:00|1764.31|1762.81|1762.83|1761.33|1764.69|1763.19|1762.41|1760.91|0
1759345800000|2025-10-01 19:10:00|1763.07|1761.57|1762.14|1760.64|1763.34|1761.84|1759.93|1758.43|0
1759346100000|2025-10-01 19:15:00|1762.38|1760.88|1759.77|1758.27|1762.66|1761.16|1759.69|1758.19|0
1759346400000|2025-10-01 19:20:00|1760.01|1758.51|1758.94|1757.44|1760.47|1758.97|1758.8|1757.3|0
1759346700000|2025-10-01 19:25:00|1758.7|1757.2|1761.9|1760.4|1761.96|1760.46|1758.18|1756.68|0
1759347000000|2025-10-01 19:30:00|1761.66|1760.16|1763.06|1761.56|1763.26|1761.76|1760.4|1758.9|0
1759347300000|2025-10-01 19:35:00|1762.58|1761.08|1760.9|1759.4|1762.61|1761.11|1760.42|1758.92|0
1759347600000|2025-10-01 19:40:00|1760.66|1759.16|1758.49|1756.99|1762.7|1761.2|1758.49|1756.99|0
1759347900000|2025-10-01 19:45:00|1758.37|1756.87|1760.63|1759.13|1761.85|1760.35|1757.55|1756.05|0
1759348200000|2025-10-01 19:50:00|1760.76|1759.26|1758.21|1756.71|1761.73|1760.23|1758.21|1756.71|0
1759348500000|2025-10-01 19:55:00|1759.9|1758.4|1756.65|1755.15|1760.72|1759.22|1756.65|1755.15|0
1759348800000|2025-10-01 20:00:00|1756.41|1754.91|1754.14|1752.64|1756.41|1754.91|1753.07|1751.57|0
1759349100000|2025-10-01 20:05:00|1753.66|1752.16|1751.96|1750.46|1753.72|1752.22|1751.72|1750.22|0
1759349400000|2025-10-01 20:10:00|1751.72|1750.22|1751.3|1749.8|1752.33|1750.83|1750.92|1749.42|0
1759349700000|2025-10-01 20:15:00|1751.06|1749.56|1751.49|1749.99|1752.55|1751.05|1751.06|1749.56|0
1759350000000|2025-10-01 20:20:00|1751.73|1750.23|1751.59|1750.09|1753.46|1751.96|1751.59|1750.09|0
1759350300000|2025-10-01 20:25:00|1751.83|1750.33|1751.78|1750.28|1752.22|1750.72|1750.75|1749.25|0
1759350600000|2025-10-01 20:30:00|1751.73|1750.23|1752.82|1751.32|1753.55|1752.05|1750.8|1749.3|0
1759350900000|2025-10-01 20:35:00|1753.06|1751.56|1753.68|1752.18|1754.38|1752.88|1753.06|1751.56|0
1759351200000|2025-10-01 20:40:00|1753.44|1751.94|1752.5|1751|1753.77|1752.27|1751.76|1750.26|0
1759351500000|2025-10-01 20:45:00|1752.26|1750.76|1752.07|1750.57|1752.72|1751.22|1751.74|1750.24|0
1759351800000|2025-10-01 20:50:00|1752.02|1750.52|1752.3|1750.8|1752.35|1750.85|1751.18|1749.68|0
1759352100000|2025-10-01 20:55:00|1752.95|1750.15|1753.16|1750.36|1753.92|1751.12|1752.95|1750.15|0
1759352400000|2025-10-01 21:00:00|1753.38|1750.58|1753.43|1750.63|1753.43|1750.63|1753.07|1750.27|0
1759352700000|2025-10-01 21:05:00|1753.38|1750.58|1753.12|1750.32|1753.38|1750.58|1753.04|1750.24|0
1759353000000|2025-10-01 21:10:00|1753.21|1750.41|1753.21|1750.41|1753.21|1750.41|1753.21|1750.41|0
1759353300000|2025-10-01 21:15:00|1753.16|1750.36|1753.29|1750.49|1753.34|1750.54|1753.07|1750.27|0
1759353600000|2025-10-01 21:20:00|1753.26|1750.46|1753.48|1750.68|1753.48|1750.68|1753.26|1750.46|0
1759353900000|2025-10-01 21:25:00|1753.56|1750.76|1753.34|1750.54|1753.65|1750.85|1753.21|1750.41|0
1759354200000|2025-10-01 21:30:00|1751.84|1749.04|1752.01|1749.21|1752.01|1749.21|1751.84|1749.04|0
1759354800000|2025-10-01 21:40:00|1751.83|1749.03|1751.83|1749.03|1751.83|1749.03|1751.83|1749.03|0
1759355100000|2025-10-01 21:45:00|1751.84|1749.04|1752.19|1749.39|1752.23|1749.43|1751.75|1748.95|0
1759355400000|2025-10-01 21:50:00|1752.28|1749.48|1751.97|1749.17|1752.32|1749.52|1751.75|1748.95|0
1759355700000|2025-10-01 21:55:00|1752.05|1749.25|1752.51|1749.71|1752.54|1749.74|1752.05|1749.25|0
1759356000000|2025-10-01 22:00:00|1752.47|1749.67|1755.72|1752.92|1755.96|1753.16|1752.47|1749.67|0
1759356300000|2025-10-01 22:05:00|1755.96|1753.16|1756.2|1753.4|1756.69|1753.89|1754.63|1751.83|0
1759356600000|2025-10-01 22:10:00|1756.32|1753.52|1756.44|1753.64|1756.69|1753.89|1755.96|1753.16|0
1759356900000|2025-10-01 22:15:00|1756.56|1753.76|1755.35|1752.55|1756.69|1753.89|1755.35|1752.55|0
1759357200000|2025-10-01 22:20:00|1755.24|1752.44|1756.44|1753.64|1756.68|1753.88|1755.24|1752.44|0
1759357500000|2025-10-01 22:25:00|1756.68|1753.88|1756.44|1753.64|1756.8|1754|1756.2|1753.4|0
1759357800000|2025-10-01 22:30:00|1756.32|1753.52|1756.2|1753.4|1756.92|1754.12|1756.2|1753.4|0
1759358100000|2025-10-01 22:35:00|1756.32|1753.52|1756.2|1753.4|1756.68|1753.88|1755.23|1752.43|0
1759358400000|2025-10-01 22:40:00|1756.07|1753.27|1756.2|1753.4|1756.2|1753.4|1755.72|1752.92|0
1759358700000|2025-10-01 22:45:00|1756.31|1753.51|1756.31|1753.51|1756.68|1753.88|1756.31|1753.51|0
1759359000000|2025-10-01 22:50:00|1756.44|1753.64|1754.75|1751.95|1756.44|1753.64|1754.75|1751.95|0
1759359300000|2025-10-01 22:55:00|1754.99|1752.19|1754.75|1751.95|1754.99|1752.19|1754.51|1751.71|0
1759359600000|2025-10-01 23:00:00|1754.51|1751.71|1754.51|1751.71|1755.71|1752.91|1754.26|1751.46|0
1759359900000|2025-10-01 23:05:00|1754.38|1751.58|1754.51|1751.71|1754.75|1751.95|1753.78|1750.98|0
1759360200000|2025-10-01 23:10:00|1754.75|1751.95|1755.23|1752.43|1755.83|1753.03|1754.51|1751.71|0
1759360500000|2025-10-01 23:15:00|1755.47|1752.67|1757.16|1754.36|1757.64|1754.84|1755.47|1752.67|0
1759360800000|2025-10-01 23:20:00|1756.92|1754.12|1757.64|1754.84|1757.64|1754.84|1756.68|1753.88|0
1759361100000|2025-10-01 23:25:00|1757.4|1754.6|1756.92|1754.12|1757.52|1754.72|1756.68|1753.88|0
1759361400000|2025-10-01 23:30:00|1757.16|1754.36|1754.26|1751.46|1757.16|1754.36|1754.26|1751.46|0
1759361700000|2025-10-01 23:35:00|1754.02|1751.22|1754.5|1751.7|1754.5|1751.7|1752.57|1749.77|0
1759362000000|2025-10-01 23:40:00|1754.38|1751.58|1755.47|1752.67|1755.71|1752.91|1754.26|1751.46|0
1759362300000|2025-10-01 23:45:00|1755.34|1752.54|1754.86|1752.06|1755.95|1753.15|1754.86|1752.06|0
1759362600000|2025-10-01 23:50:00|1754.74|1751.94|1755.71|1752.91|1755.71|1752.91|1754.02|1751.22|0
1759362900000|2025-10-01 23:55:00|1755.58|1752.78|1755.95|1753.15|1757.15|1754.35|1755.34|1752.54|0
1759363200000|2025-10-02 00:00:00|1756.67|1753.87|1755.95|1753.15|1757.64|1754.84|1755.34|1752.54|0
1759363500000|2025-10-02 00:05:00|1756.67|1753.87|1756.43|1753.63|1757.51|1754.71|1756.19|1753.39|0
1759363800000|2025-10-02 00:10:00|1756.3|1753.5|1756.91|1754.11|1757.63|1754.83|1755.46|1752.66|0
1759364100000|2025-10-02 00:15:00|1756.78|1753.98|1757.63|1756.13|1758.31|1756.81|1756.26|1753.98|0
1759364400000|2025-10-02 00:20:00|1757.5|1756|1759.91|1758.41|1760.15|1758.65|1757.15|1755.65|0
1759364700000|2025-10-02 00:25:00|1760.15|1758.65|1759.18|1757.68|1760.15|1758.65|1758.79|1757.29|0
1759365000000|2025-10-02 00:30:00|1759.42|1757.92|1759.77|1758.27|1760.4|1758.9|1758.59|1757.09|0
1759365300000|2025-10-02 00:35:00|1759.52|1758.02|1759.63|1758.13|1760.24|1758.74|1758.96|1757.46|0
1759365600000|2025-10-02 00:40:00|1759.87|1758.37|1761.43|1759.93|1761.48|1759.98|1759.25|1757.75|0
1759365900000|2025-10-02 00:45:00|1761.22|1759.72|1762.55|1761.05|1763.13|1761.63|1761.22|1759.72|0
1759366200000|2025-10-02 00:50:00|1762.33|1760.83|1763.85|1762.35|1764.6|1763.1|1762.33|1760.83|0
1759366500000|2025-10-02 00:55:00|1763.6|1762.1|1763.42|1761.92|1764.1|1762.6|1762.85|1761.35|0
1759366800000|2025-10-02 01:00:00|1763.31|1761.81|1761.99|1760.49|1763.69|1762.19|1760.78|1759.28|0
1759367100000|2025-10-02 01:05:00|1761.54|1760.04|1763.66|1762.16|1763.74|1762.24|1761.54|1760.04|0
1759367400000|2025-10-02 01:10:00|1763.42|1761.92|1765.2|1763.7|1765.3|1763.8|1763.18|1761.68|0
1759367700000|2025-10-02 01:15:00|1764.96|1763.46|1766.68|1765.18|1766.82|1765.32|1764.96|1763.46|0
1759368000000|2025-10-02 01:20:00|1766.49|1764.99|1765.81|1764.31|1766.83|1765.33|1765.75|1764.25|0
1759368300000|2025-10-02 01:25:00|1765.68|1764.18|1765.8|1764.3|1766.53|1765.03|1765.44|1763.94|0
1759368600000|2025-10-02 01:30:00|1765.6|1764.1|1765.05|1763.55|1765.69|1764.19|1764.07|1762.57|0
1759368900000|2025-10-02 01:35:00|1765.29|1763.79|1763.43|1761.93|1765.42|1763.92|1762.95|1761.45|0
1759369200000|2025-10-02 01:40:00|1763.3|1761.8|1764.63|1763.13|1765.04|1763.54|1762.89|1761.39|0
1759369500000|2025-10-02 01:45:00|1764.87|1763.37|1765.48|1763.98|1765.59|1764.09|1764.4|1762.9|0
1759369800000|2025-10-02 01:50:00|1765.58|1764.08|1766.75|1765.25|1767.21|1765.71|1765.02|1763.52|0
1759370100000|2025-10-02 01:55:00|1766.99|1765.49|1766.36|1764.86|1766.99|1765.49|1766.02|1764.52|0
1759370400000|2025-10-02 02:00:00|1766.6|1765.1|1765.23|1763.73|1766.6|1765.1|1764.64|1763.14|0
1759370700000|2025-10-02 02:05:00|1765.07|1763.57|1763.35|1761.85|1765.07|1763.57|1763.12|1761.62|0
1759371000000|2025-10-02 02:10:00|1763.22|1761.72|1762.59|1761.09|1764.06|1762.56|1762.58|1761.08|0
1759371300000|2025-10-02 02:15:00|1762.7|1761.2|1762.93|1761.43|1763.64|1762.14|1762.59|1761.09|0
1759371600000|2025-10-02 02:20:00|1762.69|1761.19|1761.72|1760.22|1762.9|1761.4|1761.49|1759.99|0
1759371900000|2025-10-02 02:25:00|1761.24|1759.74|1761.7|1760.2|1762.13|1760.63|1761.24|1759.74|0
1759372200000|2025-10-02 02:30:00|1761.95|1760.45|1761.52|1760.02|1762.32|1760.82|1761.04|1759.54|0
1759372500000|2025-10-02 02:35:00|1761.4|1759.9|1761.76|1760.26|1761.76|1760.26|1760.92|1759.42|0
1759372800000|2025-10-02 02:40:00|1761.74|1760.24|1762.28|1760.78|1762.72|1761.22|1761.5|1760|0
1759373100000|2025-10-02 02:45:00|1762.33|1760.83|1761.85|1760.35|1762.41|1760.91|1760.92|1759.42|0
1759373400000|2025-10-02 02:50:00|1761.95|1760.45|1762.3|1760.8|1762.63|1761.13|1761.83|1760.33|0
1759373700000|2025-10-02 02:55:00|1762.65|1761.15|1762|1760.5|1762.65|1761.15|1761.33|1759.83|0
1759374000000|2025-10-02 03:00:00|1762.12|1760.62|1761.89|1760.39|1762.49|1760.99|1761.41|1759.91|0
1759374300000|2025-10-02 03:05:00|1761.78|1760.28|1761.3|1759.8|1761.92|1760.42|1760.83|1759.33|0
1759374600000|2025-10-02 03:10:00|1761.14|1759.64|1762.57|1761.07|1762.91|1761.41|1760.89|1759.39|0
1759374900000|2025-10-02 03:15:00|1762.45|1760.95|1762.06|1760.56|1762.97|1761.47|1761.96|1760.46|0
1759375200000|2025-10-02 03:20:00|1762.3|1760.8|1763.48|1761.98|1763.55|1762.05|1761.79|1760.29|0
1759375500000|2025-10-02 03:25:00|1763.72|1762.22|1760.99|1759.49|1763.78|1762.28|1760.82|1759.32|0
1759375800000|2025-10-02 03:30:00|1760.75|1759.25|1760.54|1759.04|1761.03|1759.53|1759.05|1757.55|0
1759376100000|2025-10-02 03:35:00|1760.3|1758.8|1760.68|1759.18|1761.16|1759.66|1759.95|1758.45|0
1759376400000|2025-10-02 03:40:00|1760.72|1759.22|1760.95|1759.45|1761.7|1760.2|1760.59|1759.09|0
1759376700000|2025-10-02 03:45:00|1761.2|1759.7|1761.27|1759.77|1761.52|1760.02|1760.85|1759.35|0
1759377000000|2025-10-02 03:50:00|1761.03|1759.53|1761.58|1760.08|1762.06|1760.56|1760.61|1759.11|0
1759377300000|2025-10-02 03:55:00|1761.34|1759.84|1763.65|1762.15|1763.89|1762.39|1761.34|1759.84|0
1759377600000|2025-10-02 04:00:00|1762.89|1761.39|1763.25|1761.75|1764.14|1762.64|1762.58|1761.08|0
1759377900000|2025-10-02 04:05:00|1763.12|1761.62|1766.04|1764.54|1766.28|1764.78|1762.86|1761.36|0
1759378200000|2025-10-02 04:10:00|1766.16|1764.66|1764.63|1763.13|1766.16|1764.66|1764.63|1763.13|0
1759378500000|2025-10-02 04:15:00|1764.39|1762.89|1762.43|1760.93|1764.54|1763.04|1762.43|1760.93|0
1759378800000|2025-10-02 04:20:00|1762.67|1761.17|1760.93|1759.43|1762.94|1761.44|1760.54|1759.04|0
1759379100000|2025-10-02 04:25:00|1761.05|1759.55|1762.72|1761.22|1762.97|1761.47|1760.66|1759.16|0
1759379400000|2025-10-02 04:30:00|1762.59|1761.09|1762.51|1761.01|1762.96|1761.46|1761.78|1760.28|0
1759379700000|2025-10-02 04:35:00|1762.63|1761.13|1762.34|1760.84|1762.87|1761.37|1762.19|1760.69|0
1759380000000|2025-10-02 04:40:00|1762.58|1761.08|1763.22|1761.72|1763.74|1762.24|1761.86|1760.36|0
1759380300000|2025-10-02 04:45:00|1763.1|1761.6|1764.47|1762.97|1765.11|1763.61|1763.1|1761.6|0
1759380600000|2025-10-02 04:50:00|1764.35|1762.85|1763.51|1762.01|1764.76|1763.26|1763.28|1761.78|0
1759380900000|2025-10-02 04:55:00|1763.27|1761.77|1763.75|1762.25|1763.89|1762.39|1763.14|1761.64|0
1759381200000|2025-10-02 05:00:00|1764.37|1762.87|1765.48|1763.98|1766.17|1764.67|1763.51|1762.01|0
1759381500000|2025-10-02 05:05:00|1765.23|1763.73|1765.28|1763.78|1765.81|1764.31|1764.84|1763.34|0
1759381800000|2025-10-02 05:10:00|1765.2|1763.7|1765|1763.5|1766.68|1765.18|1765|1763.5|0
1759382100000|2025-10-02 05:15:00|1765.34|1763.84|1764.66|1763.16|1765.59|1764.09|1764.29|1762.79|0
1759382400000|2025-10-02 05:20:00|1764.91|1763.41|1763.38|1761.88|1764.91|1763.41|1763.09|1761.59|0
1759382700000|2025-10-02 05:25:00|1763.14|1761.64|1764.3|1762.8|1764.31|1762.81|1762.9|1761.4|0
1759383000000|2025-10-02 05:30:00|1764.42|1762.92|1763.74|1762.24|1764.53|1763.03|1763.57|1762.07|0
1759383300000|2025-10-02 05:35:00|1763.98|1762.48|1764.2|1762.7|1764.84|1763.34|1763.6|1762.1|0
1759383600000|2025-10-02 05:40:00|1764.36|1762.86|1763.87|1762.37|1764.36|1762.86|1763.18|1761.68|0
1759383900000|2025-10-02 05:45:00|1763.9|1762.4|1763.81|1762.31|1764.14|1762.64|1763.43|1761.93|0
1759384200000|2025-10-02 05:50:00|1764.05|1762.55|1765.43|1763.93|1765.47|1763.97|1763.56|1762.06|0
1759384500000|2025-10-02 05:55:00|1765.38|1763.88|1764.38|1762.88|1765.61|1764.11|1764.19|1762.69|0
1759384800000|2025-10-02 06:00:00|1764.26|1762.76|1762.35|1760.85|1765.02|1763.52|1762.12|1760.62|0
1759385100000|2025-10-02 06:05:00|1762.66|1761.16|1760.84|1759.34|1763.28|1761.78|1760.84|1759.34|0
1759385400000|2025-10-02 06:10:00|1760.96|1759.46|1762.05|1760.55|1762.26|1760.76|1760.84|1759.34|0
1759385700000|2025-10-02 06:15:00|1761.93|1760.43|1761.66|1760.16|1762.26|1760.76|1761.03|1759.53|0
1759386000000|2025-10-02 06:20:00|1761.74|1760.24|1761.09|1759.59|1762.01|1760.51|1760.82|1759.32|0
1759386300000|2025-10-02 06:25:00|1761.14|1759.64|1760.78|1759.28|1761.37|1759.87|1760.3|1758.8|0
1759386600000|2025-10-02 06:30:00|1761.02|1759.52|1761.59|1760.09|1762.83|1761.33|1761.02|1759.52|0
1759386900000|2025-10-02 06:35:00|1761.83|1760.33|1760.48|1758.98|1761.83|1760.33|1760.01|1758.51|0
1759387200000|2025-10-02 06:40:00|1760.23|1758.73|1762.98|1761.48|1763.75|1762.25|1759.65|1758.15|0
1759387500000|2025-10-02 06:45:00|1762.85|1761.35|1761.86|1760.36|1764.13|1762.63|1760.76|1759.26|0
1759387800000|2025-10-02 06:50:00|1761.47|1759.97|1760.87|1759.37|1762.1|1760.6|1760.54|1759.04|0
1759388100000|2025-10-02 06:55:00|1760.76|1759.26|1761.03|1759.53|1761.76|1760.26|1760.52|1759.02|0
1759388400000|2025-10-02 07:00:00|1760.79|1759.29|1763.5|1762|1764.24|1762.74|1759.68|1758.18|0
1759388700000|2025-10-02 07:05:00|1763.63|1762.13|1763.53|1762.03|1765.23|1763.73|1761.56|1760.06|0
1759389000000|2025-10-02 07:10:00|1763.95|1762.45|1764.84|1763.34|1765.71|1764.21|1763.6|1762.1|0
1759389300000|2025-10-02 07:15:00|1764.6|1763.1|1763.69|1762.19|1765.12|1763.62|1763.34|1761.84|0
1759389600000|2025-10-02 07:20:00|1763.45|1761.95|1761.86|1760.36|1764.11|1762.61|1760.87|1759.37|0
1759389900000|2025-10-02 07:25:00|1761.62|1760.12|1762.36|1760.86|1763.75|1762.25|1761.38|1759.88|0
1759390200000|2025-10-02 07:30:00|1762.24|1760.74|1761.44|1759.94|1763.83|1762.33|1761.09|1759.59|0
1759390500000|2025-10-02 07:35:00|1761.68|1760.18|1764.25|1762.75|1764.66|1763.16|1760.65|1759.15|0
1759390800000|2025-10-02 07:40:00|1763.77|1762.27|1763.44|1761.94|1764.51|1763.01|1762.7|1761.2|0
1759391100000|2025-10-02 07:45:00|1763.1|1761.6|1763.19|1761.69|1764.04|1762.54|1762.36|1760.86|0
1759391400000|2025-10-02 07:50:00|1763.43|1761.93|1762.85|1761.35|1764.03|1762.53|1762|1760.5|0
1759391700000|2025-10-02 07:55:00|1762.68|1761.18|1763.39|1761.89|1763.89|1762.39|1762.44|1760.94|0
1759392000000|2025-10-02 08:00:00|1763.63|1762.13|1767.01|1765.51|1767.01|1765.51|1763.02|1761.52|0
1759392300000|2025-10-02 08:05:00|1767.49|1765.99|1768.95|1767.45|1769.47|1767.97|1767.09|1765.59|0
1759392600000|2025-10-02 08:10:00|1768.7|1767.2|1765.68|1764.18|1768.7|1767.2|1765.68|1764.18|0
1759392900000|2025-10-02 08:15:00|1765.93|1764.43|1767.73|1766.23|1768.25|1766.75|1765.93|1764.43|0
1759393200000|2025-10-02 08:20:00|1767.48|1765.98|1769.09|1767.59|1769.92|1768.42|1767.48|1765.98|0
1759393500000|2025-10-02 08:25:00|1769.2|1767.7|1768.51|1767.01|1769.42|1767.92|1767.59|1766.09|0
1759393800000|2025-10-02 08:30:00|1768.63|1767.13|1768.14|1766.64|1769.03|1767.53|1766.81|1765.31|0
1759394100000|2025-10-02 08:35:00|1767.9|1766.4|1766.92|1765.42|1767.9|1766.4|1766.63|1765.13|0
1759394400000|2025-10-02 08:40:00|1767.16|1765.66|1767.25|1765.75|1768.71|1767.21|1767.09|1765.59|0
1759394700000|2025-10-02 08:45:00|1767.36|1765.86|1766.78|1765.28|1767.5|1766|1766.54|1765.04|0
1759395000000|2025-10-02 08:50:00|1766.38|1764.88|1767.48|1765.98|1768.18|1766.68|1766.35|1764.85|0
1759395300000|2025-10-02 08:55:00|1767.59|1766.09|1768.72|1767.22|1769.11|1767.61|1767.48|1765.98|0
1759395600000|2025-10-02 09:00:00|1768.24|1766.74|1767.17|1765.67|1769.07|1767.57|1766.33|1764.83|0
1759395900000|2025-10-02 09:05:00|1766.92|1765.42|1766.84|1765.34|1767.59|1766.09|1766.36|1764.86|0
1759396200000|2025-10-02 09:10:00|1766.72|1765.22|1768.24|1766.74|1768.64|1767.14|1766.6|1765.1|0
1759396500000|2025-10-02 09:15:00|1767.99|1766.49|1768.04|1766.54|1769.65|1768.15|1767.8|1766.3|0
1759396800000|2025-10-02 09:20:00|1768.25|1766.75|1767.12|1765.62|1769.02|1767.52|1767.12|1765.62|0
1759397100000|2025-10-02 09:25:00|1766.88|1765.38|1765.48|1763.98|1767.36|1765.86|1765.12|1763.62|0
1759397400000|2025-10-02 09:30:00|1765|1763.5|1763.71|1762.21|1765|1763.5|1763.08|1761.58|0
1759397700000|2025-10-02 09:35:00|1763.83|1762.33|1762.15|1760.65|1764.12|1762.62|1761.2|1759.7|0
1759398000000|2025-10-02 09:40:00|1762.39|1760.89|1763.34|1761.84|1763.34|1761.84|1761.33|1759.83|0
1759398300000|2025-10-02 09:45:00|1763.58|1762.08|1764.59|1763.09|1765.12|1763.62|1763.58|1762.08|0
1759398600000|2025-10-02 09:50:00|1764.46|1762.96|1765.12|1763.62|1765.51|1764.01|1763.89|1762.39|0
1759398900000|2025-10-02 09:55:00|1764.99|1763.49|1765.19|1763.69|1765.88|1764.38|1764.33|1762.83|0
1759399200000|2025-10-02 10:00:00|1764.98|1763.48|1766.99|1765.49|1769.86|1768.36|1764.98|1763.48|0
1759399500000|2025-10-02 10:05:00|1767.24|1765.74|1767.73|1766.23|1768.22|1766.72|1766.53|1765.03|0
1759399800000|2025-10-02 10:10:00|1767.48|1765.98|1767.2|1765.7|1768.02|1766.52|1766.96|1765.46|0
1759400100000|2025-10-02 10:15:00|1767.22|1765.72|1767.18|1765.68|1767.53|1766.03|1766.25|1764.75|0
1759400400000|2025-10-02 10:20:00|1767.22|1765.72|1767.36|1765.86|1767.57|1766.07|1766.64|1765.14|0
1759400700000|2025-10-02 10:25:00|1767.11|1765.61|1767|1765.5|1768.16|1766.66|1766.7|1765.2|0
1759401000000|2025-10-02 10:30:00|1767.24|1765.74|1767.74|1766.24|1767.74|1766.24|1766.81|1765.31|0
1759401300000|2025-10-02 10:35:00|1767.98|1766.48|1768.71|1767.21|1768.71|1767.21|1766.8|1765.3|0
1759401600000|2025-10-02 10:40:00|1768.36|1766.86|1767.63|1766.13|1768.62|1767.12|1767.51|1766.01|0
1759401900000|2025-10-02 10:45:00|1767.59|1766.09|1766.72|1765.22|1767.7|1766.2|1766.16|1764.66|0
1759402200000|2025-10-02 10:50:00|1766.44|1764.94|1766.73|1765.23|1767.06|1765.56|1765.53|1764.03|0
1759402500000|2025-10-02 10:55:00|1766.85|1765.35|1766.8|1765.3|1767.22|1765.72|1766.28|1764.78|0
1759402800000|2025-10-02 11:00:00|1767|1765.5|1768.15|1766.65|1768.24|1766.74|1766.52|1765.02|0
1759403100000|2025-10-02 11:05:00|1767.6|1766.1|1769.2|1767.7|1769.2|1767.7|1767.35|1765.85|0
1759403400000|2025-10-02 11:10:00|1769.44|1767.94|1770.2|1768.7|1770.93|1769.43|1769.3|1767.8|0
1759403700000|2025-10-02 11:15:00|1770.19|1768.69|1769.69|1768.19|1770.43|1768.93|1769.13|1767.63|0
1759404000000|2025-10-02 11:20:00|1769.45|1767.95|1771.19|1769.69|1771.42|1769.92|1769.18|1767.68|0
1759404300000|2025-10-02 11:25:00|1771.06|1769.56|1771.3|1769.8|1771.65|1770.15|1770.4|1768.9|0
1759404600000|2025-10-02 11:30:00|1771.04|1769.54|1770.37|1768.87|1771.43|1769.93|1770.18|1768.68|0
1759404900000|2025-10-02 11:35:00|1770.49|1768.99|1770.08|1768.58|1771.29|1769.79|1769.5|1768|0
1759405200000|2025-10-02 11:40:00|1770.32|1768.82|1771.13|1769.63|1771.66|1770.16|1769.96|1768.46|0
1759405500000|2025-10-02 11:45:00|1770.84|1769.34|1770.2|1768.7|1772.25|1770.75|1770.08|1768.58|0
1759405800000|2025-10-02 11:50:00|1770.25|1768.75|1772.43|1770.93|1772.67|1771.17|1769.7|1768.2|0
1759406100000|2025-10-02 11:55:00|1772.52|1771.02|1772.23|1770.73|1773.01|1771.51|1771.92|1770.42|0
1759406400000|2025-10-02 12:00:00|1772.25|1770.75|1772.26|1770.76|1773.26|1771.76|1771.28|1769.78|0
1759406700000|2025-10-02 12:05:00|1772.5|1771|1773.02|1771.52|1773.37|1771.87|1771.95|1770.45|0
1759407000000|2025-10-02 12:10:00|1773.13|1771.63|1774.05|1772.55|1774.46|1772.96|1772.77|1771.27|0
1759407300000|2025-10-02 12:15:00|1774.04|1772.54|1775.76|1774.26|1776.04|1774.54|1773.55|1772.05|0
1759407600000|2025-10-02 12:20:00|1775.52|1774.02|1775.49|1773.99|1775.98|1774.48|1775.02|1773.52|0
1759407900000|2025-10-02 12:25:00|1775.36|1773.86|1773.66|1772.16|1775.63|1774.13|1773.66|1772.16|0
1759408200000|2025-10-02 12:30:00|1773.78|1772.28|1774.51|1773.01|1775.14|1773.64|1773.52|1772.02|0
1759408500000|2025-10-02 12:35:00|1774.38|1772.88|1775.82|1774.32|1776.01|1774.51|1773.97|1772.47|0
1759408800000|2025-10-02 12:40:00|1775.69|1774.19|1772.99|1771.49|1775.69|1774.19|1772.71|1771.21|0
1759409100000|2025-10-02 12:45:00|1772.75|1771.25|1772.48|1770.98|1773.8|1772.3|1772.13|1770.63|0
1759409400000|2025-10-02 12:50:00|1772.24|1770.74|1773.49|1771.99|1774.47|1772.97|1772.16|1770.66|0
1759409700000|2025-10-02 12:55:00|1773.56|1772.06|1774.21|1772.71|1774.98|1773.48|1773.56|1772.06|0
1759410000000|2025-10-02 13:00:00|1773.97|1772.47|1776.1|1774.6|1776.64|1775.14|1773.73|1772.23|0
1759410300000|2025-10-02 13:05:00|1775.97|1774.47|1775.63|1774.13|1777.1|1775.6|1775.5|1774|0
1759410600000|2025-10-02 13:10:00|1775.44|1773.94|1774.39|1772.89|1776.19|1774.69|1774.18|1772.68|0
1759410900000|2025-10-02 13:15:00|1774.63|1773.13|1776.44|1774.94|1776.81|1775.31|1774.5|1773|0
1759411200000|2025-10-02 13:20:00|1776.2|1774.7|1775.26|1773.76|1776.44|1774.94|1775.12|1773.62|0
1759411500000|2025-10-02 13:25:00|1775.53|1774.03|1773.73|1772.23|1776.38|1774.88|1773.48|1771.98|0
1759411800000|2025-10-02 13:30:00|1769.45|1767.95|1771.62|1770.12|1774.93|1773.43|1768.24|1766.74|0
1759412100000|2025-10-02 13:35:00|1772.03|1770.53|1767.53|1766.03|1774.53|1773.03|1767.53|1766.03|0
1759412400000|2025-10-02 13:40:00|1767.85|1766.35|1759.8|1758.3|1767.85|1766.35|1758.84|1757.34|0
1759412700000|2025-10-02 13:45:00|1760.19|1758.69|1760.97|1759.47|1765.8|1764.3|1758.74|1757.24|0
1759413000000|2025-10-02 13:50:00|1760.95|1759.45|1764.85|1763.35|1765.82|1764.32|1757.55|1756.05|0
1759413300000|2025-10-02 13:55:00|1764.8|1763.3|1762.91|1761.41|1764.8|1763.3|1757.6|1756.1|0
1759413600000|2025-10-02 14:00:00|1763.03|1761.53|1763.19|1761.69|1763.62|1762.12|1759.41|1757.91|0
1759413900000|2025-10-02 14:05:00|1762.94|1761.44|1759.28|1757.78|1764.52|1763.02|1759.18|1757.68|0
1759414200000|2025-10-02 14:10:00|1759.52|1758.02|1755.48|1753.98|1759.52|1758.02|1754.42|1752.92|0
1759414500000|2025-10-02 14:15:00|1755.72|1754.22|1755.45|1753.95|1758.5|1757|1755.42|1753.92|0
1759414800000|2025-10-02 14:20:00|1755.25|1753.75|1755.41|1753.91|1756.79|1755.29|1752.78|1751.28|0
1759415100000|2025-10-02 14:25:00|1755.66|1754.16|1757.32|1755.82|1759.9|1758.4|1754.63|1753.13|0
1759415400000|2025-10-02 14:30:00|1757.08|1755.58|1754.29|1752.79|1760.07|1758.57|1753.12|1751.62|0
1759415700000|2025-10-02 14:35:00|1753.84|1752.34|1758.93|1757.43|1759.17|1757.67|1753.6|1752.1|0
1759416000000|2025-10-02 14:40:00|1758.36|1756.86|1753.03|1751.53|1758.36|1756.86|1752.42|1750.92|0
1759416300000|2025-10-02 14:45:00|1753.42|1751.92|1751.02|1749.52|1754.02|1752.52|1747.59|1746.09|0
1759416600000|2025-10-02 14:50:00|1750.9|1749.4|1747.12|1745.62|1750.95|1749.45|1747.12|1745.62|0
1759416900000|2025-10-02 14:55:00|1747.61|1746.11|1745.71|1744.21|1748.61|1747.11|1745.71|1744.21|0
1759417200000|2025-10-02 15:00:00|1746.1|1744.6|1740.92|1739.42|1747.45|1745.95|1740.72|1739.22|0
1759417500000|2025-10-02 15:05:00|1741.09|1739.59|1748.33|1746.83|1749.2|1747.7|1741.09|1739.59|0
1759417800000|2025-10-02 15:10:00|1747.37|1745.87|1744.44|1742.94|1751.4|1749.9|1743.16|1741.66|0
1759418100000|2025-10-02 15:15:00|1744.68|1743.18|1744.3|1742.8|1744.92|1743.42|1742.34|1740.84|0
1759418400000|2025-10-02 15:20:00|1744.56|1743.06|1747.97|1746.47|1748.7|1747.2|1742.86|1741.36|0
1759418700000|2025-10-02 15:25:00|1747.77|1746.27|1746.82|1745.32|1749.29|1747.79|1746.07|1744.57|0
1759419000000|2025-10-02 15:30:00|1747.06|1745.56|1743.4|1741.9|1747.06|1745.56|1743|1741.5|0
1759419300000|2025-10-02 15:35:00|1743.16|1741.66|1742.82|1741.32|1744.37|1742.87|1738.26|1736.76|0
1759419600000|2025-10-02 15:40:00|1743.06|1741.56|1743.93|1742.43|1746.94|1745.44|1743.06|1741.56|0
1759419900000|2025-10-02 15:45:00|1743.45|1741.95|1744.29|1742.79|1745.69|1744.19|1742.31|1740.81|0
1759420200000|2025-10-02 15:50:00|1744.02|1742.52|1750.83|1749.33|1750.83|1749.33|1743.91|1742.41|0
1759420500000|2025-10-02 15:55:00|1751.32|1749.82|1753.97|1752.47|1754.22|1752.72|1750.93|1749.43|0
1759420800000|2025-10-02 16:00:00|1753.25|1751.75|1751.73|1750.23|1753.49|1751.99|1750.72|1749.22|0
1759421100000|2025-10-02 16:05:00|1751.24|1749.74|1749.31|1747.81|1751.24|1749.74|1746.87|1745.37|0
1759421400000|2025-10-02 16:10:00|1749.79|1748.29|1750.16|1748.66|1751.07|1749.57|1747.84|1746.34|0
1759421700000|2025-10-02 16:15:00|1750.4|1748.9|1751.91|1750.41|1752.49|1750.99|1749.95|1748.45|0
1759422000000|2025-10-02 16:20:00|1751.67|1750.17|1749.94|1748.44|1751.78|1750.28|1748.62|1747.12|0
1759422300000|2025-10-02 16:25:00|1749.7|1748.2|1751.45|1749.95|1752.33|1750.83|1748.99|1747.49|0
1759422600000|2025-10-02 16:30:00|1751.21|1749.71|1752.41|1750.91|1752.71|1751.21|1750.48|1748.98|0
1759422900000|2025-10-02 16:35:00|1752.17|1750.67|1750.83|1749.33|1752.66|1751.16|1749.5|1748|0
1759423200000|2025-10-02 16:40:00|1750.59|1749.09|1749.99|1748.49|1750.98|1749.48|1746.22|1744.72|0
1759423500000|2025-10-02 16:45:00|1749.43|1747.93|1750.31|1748.81|1751.97|1750.47|1748.95|1747.45|0
1759423800000|2025-10-02 16:50:00|1750.55|1749.05|1755.58|1754.08|1755.79|1754.29|1750.55|1749.05|0
1759424100000|2025-10-02 16:55:00|1755.34|1753.84|1754.33|1752.83|1755.34|1753.84|1752.42|1750.92|0
1759424400000|2025-10-02 17:00:00|1754.28|1752.78|1750.83|1749.33|1754.28|1752.78|1750|1748.5|0
1759424700000|2025-10-02 17:05:00|1750.59|1749.09|1752.56|1751.06|1753.66|1752.16|1750.1|1748.6|0
1759425000000|2025-10-02 17:10:00|1752.32|1750.82|1754.39|1752.89|1754.64|1753.14|1751.35|1749.85|0
1759425300000|2025-10-02 17:15:00|1754.13|1752.63|1752.77|1751.27|1755.16|1753.66|1752.75|1751.25|0
1759425600000|2025-10-02 17:20:00|1753.02|1751.52|1755.48|1753.98|1755.83|1754.33|1752.27|1750.77|0
1759425900000|2025-10-02 17:25:00|1755.72|1754.22|1755.12|1753.62|1756.49|1754.99|1754.65|1753.15|0
1759426200000|2025-10-02 17:30:00|1754.88|1753.38|1755.73|1754.23|1756.5|1755|1753.43|1751.93|0
1759426500000|2025-10-02 17:35:00|1755.85|1754.35|1756.54|1755.04|1756.64|1755.14|1754.26|1752.76|0
1759426800000|2025-10-02 17:40:00|1756.78|1755.28|1758.26|1756.76|1760.22|1758.72|1756.57|1755.07|0
1759427100000|2025-10-02 17:45:00|1758.5|1757|1757.33|1755.83|1759.59|1758.09|1756.54|1755.04|0
1759427400000|2025-10-02 17:50:00|1757.57|1756.07|1758.68|1757.18|1759.28|1757.78|1757.09|1755.59|0
1759427700000|2025-10-02 17:55:00|1758.2|1756.7|1758.83|1757.33|1759.38|1757.88|1757.09|1755.59|0
1759428000000|2025-10-02 18:00:00|1758.58|1757.08|1759.53|1758.03|1759.88|1758.38|1758.35|1756.85|0
1759428300000|2025-10-02 18:05:00|1759.77|1758.27|1760.77|1759.27|1761.5|1760|1759.77|1758.27|0
1759428600000|2025-10-02 18:10:00|1760.52|1759.02|1764.09|1762.59|1764.85|1763.35|1760.52|1759.02|0
1759428900000|2025-10-02 18:15:00|1763.85|1762.35|1764.57|1763.07|1765.11|1763.61|1763.11|1761.61|0
1759429200000|2025-10-02 18:20:00|1764.81|1763.31|1765.77|1764.27|1766.47|1764.97|1764.42|1762.92|0
1759429500000|2025-10-02 18:25:00|1765.53|1764.03|1765.41|1763.91|1766.25|1764.75|1763.84|1762.34|0
1759429800000|2025-10-02 18:30:00|1765.17|1763.67|1766.07|1764.57|1767.17|1765.67|1764.62|1763.12|0
1759430100000|2025-10-02 18:35:00|1765.95|1764.45|1765.83|1764.33|1766.07|1764.57|1764.28|1762.78|0
1759430400000|2025-10-02 18:40:00|1765.59|1764.09|1764.73|1763.23|1765.74|1764.24|1763.67|1762.17|0
1759430700000|2025-10-02 18:45:00|1764.48|1762.98|1763.38|1761.88|1765.03|1763.53|1762.7|1761.2|0
1759431000000|2025-10-02 18:50:00|1763.62|1762.12|1764.64|1763.14|1764.64|1763.14|1761.79|1760.29|0
1759431300000|2025-10-02 18:55:00|1764.48|1762.98|1763.17|1761.67|1764.83|1763.33|1762.97|1761.47|0
1759431600000|2025-10-02 19:00:00|1763.42|1761.92|1764.94|1763.44|1764.94|1763.44|1762.99|1761.49|0
1759431900000|2025-10-02 19:05:00|1765.18|1763.68|1764.33|1762.83|1765.53|1764.03|1763.72|1762.22|0
1759432200000|2025-10-02 19:10:00|1764.08|1762.58|1763.66|1762.16|1764.78|1763.28|1761.91|1760.41|0
1759432500000|2025-10-02 19:15:00|1763.41|1761.91|1763.49|1761.99|1763.66|1762.16|1761.66|1760.16|0
1759432800000|2025-10-02 19:20:00|1763.73|1762.23|1763.94|1762.44|1764.29|1762.79|1762.68|1761.18|0
1759433100000|2025-10-02 19:25:00|1764.18|1762.68|1764.27|1762.77|1765.53|1764.03|1763.53|1762.03|0
1759433400000|2025-10-02 19:30:00|1764.03|1762.53|1763.75|1762.25|1764.32|1762.82|1762.56|1761.06|0
1759433700000|2025-10-02 19:35:00|1763.51|1762.01|1762.2|1760.7|1763.85|1762.35|1759.64|1758.14|0
1759434000000|2025-10-02 19:40:00|1761.96|1760.46|1761.67|1760.17|1762.2|1760.7|1759.28|1757.78|0
1759434300000|2025-10-02 19:45:00|1761.91|1760.41|1763.02|1761.52|1763.35|1761.85|1761.06|1759.56|0
1759434600000|2025-10-02 19:50:00|1763.26|1761.76|1759.98|1758.48|1763.26|1761.76|1759.45|1757.95|0
1759434900000|2025-10-02 19:55:00|1758.78|1757.28|1762.43|1760.93|1763.64|1762.14|1758.29|1756.79|0
1759435200000|2025-10-02 20:00:00|1761.7|1760.2|1762.92|1761.42|1764.94|1763.44|1761.7|1760.2|0
1759435500000|2025-10-02 20:05:00|1763.4|1761.9|1763.76|1762.26|1764.76|1763.26|1763.16|1761.66|0
1759435800000|2025-10-02 20:10:00|1763.52|1762.02|1762.83|1761.33|1763.84|1762.34|1762.24|1760.74|0
1759436100000|2025-10-02 20:15:00|1762.69|1761.19|1762.12|1760.62|1762.8|1761.3|1761.54|1760.04|0
1759436400000|2025-10-02 20:20:00|1761.98|1760.48|1761.51|1760.01|1762.22|1760.72|1760.99|1759.49|0
1759436700000|2025-10-02 20:25:00|1761.46|1759.96|1760.97|1759.47|1761.91|1760.41|1760.73|1759.23|0
1759437000000|2025-10-02 20:30:00|1761.21|1759.71|1760.41|1758.91|1761.75|1760.25|1760.41|1758.91|0
1759437300000|2025-10-02 20:35:00|1760.17|1758.67|1759.93|1758.43|1761.31|1759.81|1759.74|1758.24|0
1759437600000|2025-10-02 20:40:00|1759.77|1758.27|1759.78|1758.28|1760.02|1758.52|1759.38|1757.88|0
1759437900000|2025-10-02 20:45:00|1760.02|1758.52|1759.88|1758.38|1760.62|1759.12|1759.49|1757.99|0
1759438200000|2025-10-02 20:50:00|1759.64|1758.14|1761.24|1759.74|1761.28|1759.78|1759.64|1758.14|0
1759438500000|2025-10-02 20:55:00|1761.89|1759.09|1761.41|1758.61|1762.13|1759.33|1761.41|1758.61|0
1759438800000|2025-10-02 21:00:00|1761.27|1758.47|1761.1|1758.3|1761.27|1758.47|1760.87|1758.07|0
1759439100000|2025-10-02 21:05:00|1761.01|1758.21|1761.05|1758.25|1761.41|1758.61|1760.83|1758.03|0
1759439400000|2025-10-02 21:10:00|1760.87|1758.07|1760.78|1757.98|1760.87|1758.07|1760.78|1757.98|0
1759439700000|2025-10-02 21:15:00|1760.74|1757.94|1760.78|1757.98|1760.82|1758.02|1760.69|1757.89|0
1759440000000|2025-10-02 21:20:00|1760.87|1758.07|1760.77|1757.97|1760.91|1758.11|1760.77|1757.97|0
1759440300000|2025-10-02 21:25:00|1760.87|1758.07|1760.91|1758.11|1760.91|1758.11|1760.87|1758.07|0
1759440600000|2025-10-02 21:30:00|1761.23|1758.43|1761.54|1758.74|1761.8|1759|1761.23|1758.43|0
1759440900000|2025-10-02 21:35:00|1761.62|1758.82|1761.62|1758.82|1761.62|1758.82|1761.49|1758.69|0
1759441200000|2025-10-02 21:40:00|1761.57|1758.77|1761.45|1758.65|1761.88|1759.08|1761.45|1758.65|0
1759441500000|2025-10-02 21:45:00|1761.49|1758.69|1761.62|1758.82|1761.62|1758.82|1761.45|1758.65|0
1759441800000|2025-10-02 21:50:00|1761.6|1758.8|1761.6|1758.8|1762.08|1759.28|1761.55|1758.75|0
1759442100000|2025-10-02 21:55:00|1761.57|1758.77|1761.62|1758.82|1761.79|1758.99|1761.51|1758.71|0
1759442400000|2025-10-02 22:00:00|1761.67|1758.87|1761.52|1758.72|1762.49|1759.69|1760.07|1757.27|0
1759442700000|2025-10-02 22:05:00|1761.64|1758.84|1761.76|1758.96|1762.49|1759.69|1760.8|1758|0
1759443000000|2025-10-02 22:10:00|1761.52|1758.72|1762|1759.2|1762|1759.2|1761.04|1758.24|0
1759443300000|2025-10-02 22:15:00|1761.76|1758.96|1761.52|1758.72|1762.25|1759.45|1761.04|1758.24|0
1759443600000|2025-10-02 22:20:00|1761.28|1758.48|1760.31|1757.51|1761.28|1758.48|1760.31|1757.51|0
1759443900000|2025-10-02 22:25:00|1760.07|1757.27|1759.1|1756.3|1760.31|1757.51|1758.86|1756.06|0
1759444200000|2025-10-02 22:30:00|1758.86|1756.06|1756.45|1753.65|1758.98|1756.18|1755.96|1753.16|0
1759444500000|2025-10-02 22:35:00|1756.21|1753.41|1757.9|1755.1|1757.9|1755.1|1755.24|1752.44|0
1759444800000|2025-10-02 22:40:00|1758.14|1755.34|1760.31|1757.51|1760.31|1757.51|1758.14|1755.34|0
1759445100000|2025-10-02 22:45:00|1760.07|1757.27|1760.79|1757.99|1760.79|1757.99|1759.58|1756.78|0
1759445400000|2025-10-02 22:50:00|1761.03|1758.23|1761.76|1758.96|1762|1759.2|1761.03|1758.23|0
1759445700000|2025-10-02 22:55:00|1761.87|1759.07|1761.76|1758.96|1762|1759.2|1761.39|1758.59|0
1759446000000|2025-10-02 23:00:00|1762|1759.2|1760.31|1757.51|1762|1759.2|1760.31|1757.51|0
1759446300000|2025-10-02 23:05:00|1760.55|1757.75|1761.76|1758.96|1761.76|1758.96|1760.31|1757.51|0
1759446600000|2025-10-02 23:10:00|1762|1759.2|1763.93|1761.13|1763.93|1761.13|1762|1759.2|0
1759446900000|2025-10-02 23:15:00|1764.17|1761.37|1762.96|1760.16|1764.17|1761.37|1762.96|1760.16|0
1759447200000|2025-10-02 23:20:00|1763.2|1760.4|1763.44|1760.64|1763.69|1760.89|1762.96|1760.16|0
1759447500000|2025-10-02 23:25:00|1763.56|1760.76|1764.17|1761.37|1764.17|1761.37|1763.44|1760.64|0
1759447800000|2025-10-02 23:30:00|1763.93|1761.13|1764.28|1761.48|1764.41|1761.61|1763.68|1760.88|0
1759448100000|2025-10-02 23:35:00|1764.17|1761.37|1764.17|1761.37|1764.28|1761.48|1763.68|1760.88|0
1759448400000|2025-10-02 23:40:00|1764.41|1761.61|1764.41|1761.61|1764.65|1761.85|1763.92|1761.12|0
1759448700000|2025-10-02 23:45:00|1763.92|1761.12|1763.92|1761.12|1764.17|1761.37|1763.44|1760.64|0
1759449000000|2025-10-02 23:50:00|1764.04|1761.24|1764.89|1762.09|1764.89|1762.09|1763.68|1760.88|0
1759449300000|2025-10-02 23:55:00|1765|1762.2|1765.49|1762.69|1765.61|1762.81|1764.65|1761.85|0
1759449600000|2025-10-03 00:00:00|1764.89|1762.09|1763.68|1760.88|1765.61|1762.81|1763.44|1760.64|0
1759449900000|2025-10-03 00:05:00|1763.92|1761.12|1764.89|1762.09|1765.61|1762.81|1763.68|1760.88|0
1759450200000|2025-10-03 00:10:00|1764.76|1761.96|1764.64|1761.84|1766.58|1763.78|1764.64|1761.84|0
1759450500000|2025-10-03 00:15:00|1764.4|1761.6|1766.11|1764.61|1766.11|1764.61|1763.99|1761.36|0
1759450800000|2025-10-03 00:20:00|1765.99|1764.49|1766.09|1764.59|1766.6|1765.1|1765.82|1764.32|0
1759451100000|2025-10-03 00:25:00|1766.19|1764.69|1766.08|1764.58|1766.51|1765.01|1765.46|1763.96|0
1759451400000|2025-10-03 00:30:00|1766.22|1764.72|1767.04|1765.54|1767.04|1765.54|1765.79|1764.29|0
1759451700000|2025-10-03 00:35:00|1767.89|1766.39|1769.21|1767.71|1769.79|1768.29|1767.04|1765.54|0
1759452000000|2025-10-03 00:40:00|1769.09|1767.59|1769.58|1768.08|1770.06|1768.56|1768.69|1767.19|0
1759452300000|2025-10-03 00:45:00|1769.5|1768|1769.99|1768.49|1770.48|1768.98|1768.84|1767.34|0
1759452600000|2025-10-03 00:50:00|1770.24|1768.74|1770.42|1768.92|1771.14|1769.64|1770.18|1768.68|0
1759452900000|2025-10-03 00:55:00|1770.43|1768.93|1769.12|1767.62|1770.78|1769.28|1769.09|1767.59|0
1759453200000|2025-10-03 01:00:00|1769.19|1767.69|1767.99|1766.49|1769.43|1767.93|1767.82|1766.32|0
1759453500000|2025-10-03 01:05:00|1768.07|1766.57|1768.49|1766.99|1769.16|1767.66|1767.8|1766.3|0
1759453800000|2025-10-03 01:10:00|1768.23|1766.73|1768.87|1767.37|1769.4|1767.9|1767.92|1766.42|0
1759454100000|2025-10-03 01:15:00|1769.11|1767.61|1768.32|1766.82|1769.21|1767.71|1767.81|1766.31|0
1759454400000|2025-10-03 01:20:00|1768.08|1766.58|1768.43|1766.93|1768.79|1767.29|1767.99|1766.49|0
1759454700000|2025-10-03 01:25:00|1768.19|1766.69|1768.49|1766.99|1768.83|1767.33|1768.01|1766.51|0
1759455000000|2025-10-03 01:30:00|1768.73|1767.23|1768.55|1767.05|1769|1767.5|1767.97|1766.47|0
1759455300000|2025-10-03 01:35:00|1768.8|1767.3|1770.4|1768.9|1770.59|1769.09|1768.55|1767.05|0
1759455600000|2025-10-03 01:40:00|1770.16|1768.66|1772.07|1770.57|1772.38|1770.88|1770.16|1768.66|0
1759455900000|2025-10-03 01:45:00|1772.19|1770.69|1771.95|1770.45|1772.39|1770.89|1771.52|1770.02|0
1759456200000|2025-10-03 01:50:00|1772.07|1770.57|1772.57|1771.07|1773.07|1771.57|1772.07|1770.57|0
1759456500000|2025-10-03 01:55:00|1772.81|1771.31|1773.03|1771.53|1773.26|1771.76|1772.5|1771|0
1759456800000|2025-10-03 02:00:00|1772.79|1771.29|1771.9|1770.4|1773.21|1771.71|1771.9|1770.4|0
1759457100000|2025-10-03 02:05:00|1771.77|1770.27|1771.15|1769.65|1772.12|1770.62|1770.14|1768.64|0
1759457400000|2025-10-03 02:10:00|1770.93|1769.43|1770.47|1768.97|1771.02|1769.52|1769.71|1768.21|0
1759457700000|2025-10-03 02:15:00|1770.54|1769.04|1771.57|1770.07|1771.57|1770.07|1769.94|1768.44|0
1759458000000|2025-10-03 02:20:00|1771.38|1769.88|1771.06|1769.56|1771.79|1770.29|1770.96|1769.46|0
1759458300000|2025-10-03 02:25:00|1770.82|1769.32|1771.66|1770.16|1772.03|1770.53|1770.69|1769.19|0
1759458600000|2025-10-03 02:30:00|1771.78|1770.28|1772.12|1770.62|1772.13|1770.63|1770.97|1769.47|0
1759458900000|2025-10-03 02:35:00|1772.05|1770.55|1772.98|1771.48|1773.31|1771.81|1772|1770.5|0
1759459200000|2025-10-03 02:40:00|1773.22|1771.72|1772.75|1771.25|1773.32|1771.82|1772.53|1771.03|0
1759459500000|2025-10-03 02:45:00|1772.77|1771.27|1772.3|1770.8|1773.01|1771.51|1772.12|1770.62|0
1759459800000|2025-10-03 02:50:00|1772.06|1770.56|1772.14|1770.64|1772.29|1770.79|1770.97|1769.47|0
1759460100000|2025-10-03 02:55:00|1772.38|1770.88|1772.19|1770.69|1772.54|1771.04|1771.86|1770.36|0
1759460400000|2025-10-03 03:00:00|1771.95|1770.45|1772.06|1770.56|1772.75|1771.25|1771.75|1770.25|0
1759460700000|2025-10-03 03:05:00|1771.81|1770.31|1774.21|1772.71|1774.33|1772.83|1771.81|1770.31|0
1759461000000|2025-10-03 03:10:00|1773.97|1772.47|1773.82|1772.32|1774.21|1772.71|1773.69|1772.19|0
1759461300000|2025-10-03 03:15:00|1774|1772.5|1773.53|1772.03|1774.09|1772.59|1773.53|1772.03|0
1759461600000|2025-10-03 03:20:00|1773.77|1772.27|1773.02|1771.52|1774.05|1772.55|1773|1771.5|0
1759461900000|2025-10-03 03:25:00|1773.01|1771.51|1773.47|1771.97|1773.74|1772.24|1772.81|1771.31|0
1759462200000|2025-10-03 03:30:00|1773.23|1771.73|1773.4|1771.9|1773.56|1772.06|1772.9|1771.4|0
1759462500000|2025-10-03 03:35:00|1773.24|1771.74|1773.41|1771.91|1773.62|1772.12|1772.94|1771.44|0
1759462800000|2025-10-03 03:40:00|1773.46|1771.96|1773.93|1772.43|1774.25|1772.75|1773.45|1771.95|0
1759463100000|2025-10-03 03:45:00|1774.17|1772.67|1775.01|1773.51|1775.1|1773.6|1773.31|1771.81|0
1759463400000|2025-10-03 03:50:00|1775.1|1773.6|1775.73|1774.23|1776.22|1774.72|1775.1|1773.6|0
1759463700000|2025-10-03 03:55:00|1775.49|1773.99|1775.95|1774.45|1776.3|1774.8|1775.49|1773.99|0
1759464000000|2025-10-03 04:00:00|1775.49|1773.99|1776.03|1774.53|1776.44|1774.94|1775.24|1773.74|0
1759464300000|2025-10-03 04:05:00|1776.27|1774.77|1776.41|1774.91|1777.11|1775.61|1776.09|1774.59|0
1759464600000|2025-10-03 04:10:00|1775.93|1774.43|1776.19|1774.69|1776.6|1775.1|1775.93|1774.43|0
1759464900000|2025-10-03 04:15:00|1776.3|1774.8|1775.24|1773.74|1776.32|1774.82|1775.04|1773.54|0
1759465200000|2025-10-03 04:20:00|1775.22|1773.72|1775.5|1774|1775.74|1774.24|1774.81|1773.31|0
1759465500000|2025-10-03 04:25:00|1775.25|1773.75|1775.62|1774.12|1775.87|1774.37|1775.01|1773.51|0
1759465800000|2025-10-03 04:30:00|1775.87|1774.37|1776.48|1774.98|1776.48|1774.98|1775.16|1773.66|0
1759466100000|2025-10-03 04:35:00|1776.24|1774.74|1776.03|1774.53|1776.63|1775.13|1776.03|1774.53|0
1759466400000|2025-10-03 04:40:00|1776.27|1774.77|1776.84|1775.34|1777.02|1775.52|1776|1774.5|0
1759466700000|2025-10-03 04:45:00|1776.72|1775.22|1776.75|1775.25|1776.83|1775.33|1776.51|1775.01|0
1759467000000|2025-10-03 04:50:00|1776.51|1775.01|1776.25|1774.75|1776.74|1775.24|1776.03|1774.53|0
1759467300000|2025-10-03 04:55:00|1776|1774.5|1776.69|1775.19|1776.89|1775.39|1776|1774.5|0
1759467600000|2025-10-03 05:00:00|1776.45|1774.95|1776.59|1775.09|1776.99|1775.49|1775.78|1774.28|0
1759467900000|2025-10-03 05:05:00|1776.71|1775.21|1777.34|1775.84|1777.7|1776.2|1776.14|1774.64|0
1759468200000|2025-10-03 05:10:00|1777.35|1775.85|1777.71|1776.21|1777.71|1776.21|1776.62|1775.12|0
1759468500000|2025-10-03 05:15:00|1777.58|1776.08|1776.84|1775.34|1777.71|1776.21|1776.78|1775.28|0
1759468800000|2025-10-03 05:20:00|1776.96|1775.46|1777.84|1776.34|1777.94|1776.44|1776.7|1775.2|0
1759469100000|2025-10-03 05:25:00|1777.74|1776.24|1778.54|1777.04|1778.63|1777.13|1777.74|1776.24|0
1759469400000|2025-10-03 05:30:00|1778.3|1776.8|1778.57|1777.07|1778.67|1777.17|1777.98|1776.48|0
1759469700000|2025-10-03 05:35:00|1778.33|1776.83|1778.79|1777.29|1778.97|1777.47|1778.31|1776.81|0
1759470000000|2025-10-03 05:40:00|1778.66|1777.16|1779.5|1778|1779.7|1778.2|1778.66|1777.16|0
1759470300000|2025-10-03 05:45:00|1779.47|1777.97|1777.18|1775.68|1779.47|1777.97|1776.92|1775.42|0
1759470600000|2025-10-03 05:50:00|1777.3|1775.8|1777.73|1776.23|1777.78|1776.28|1777.23|1775.73|0
1759470900000|2025-10-03 05:55:00|1777.48|1775.98|1775.74|1774.24|1778.06|1776.56|1775.67|1774.17|0
1759471200000|2025-10-03 06:00:00|1775.49|1773.99|1773.46|1771.96|1775.78|1774.28|1772.38|1770.88|0
1759471500000|2025-10-03 06:05:00|1773.58|1772.08|1775.51|1774.01|1775.75|1774.25|1773.34|1771.84|0
1759471800000|2025-10-03 06:10:00|1775.63|1774.13|1776.81|1775.31|1777.49|1775.99|1775.15|1773.65|0
1759472100000|2025-10-03 06:15:00|1776.68|1775.18|1776.47|1774.97|1777.11|1775.61|1776.29|1774.79|0
1759472400000|2025-10-03 06:20:00|1776.35|1774.85|1777.55|1776.05|1777.89|1776.39|1776.35|1774.85|0
1759472700000|2025-10-03 06:25:00|1777.31|1775.81|1777.38|1775.88|1777.92|1776.42|1776.83|1775.33|0
1759473000000|2025-10-03 06:30:00|1777.63|1776.13|1779.31|1777.81|1779.89|1778.39|1777.38|1775.88|0
1759473300000|2025-10-03 06:35:00|1779.04|1777.54|1780.18|1778.68|1780.48|1778.98|1779.04|1777.54|0
1759473600000|2025-10-03 06:40:00|1779.93|1778.43|1778.37|1776.87|1779.94|1778.44|1778.17|1776.67|0
1759473900000|2025-10-03 06:45:00|1778.24|1776.74|1777.46|1775.96|1778.24|1776.74|1776.72|1775.22|0
1759474200000|2025-10-03 06:50:00|1777.22|1775.72|1778.58|1777.08|1779.03|1777.53|1777.02|1775.52|0
1759474500000|2025-10-03 06:55:00|1778.83|1777.33|1778.39|1776.89|1779.04|1777.54|1777.86|1776.36|0
1759474800000|2025-10-03 07:00:00|1778.63|1777.13|1779.46|1777.96|1779.46|1777.96|1777.86|1776.36|0
1759475100000|2025-10-03 07:05:00|1779.7|1778.2|1777.59|1776.09|1781.11|1779.61|1777.59|1776.09|0
1759475400000|2025-10-03 07:10:00|1777.34|1775.84|1778.71|1777.21|1778.92|1777.42|1777.34|1775.84|0
1759475700000|2025-10-03 07:15:00|1778.47|1776.97|1779.9|1778.4|1779.9|1778.4|1778.32|1776.82|0
1759476000000|2025-10-03 07:20:00|1779.61|1778.11|1777.75|1776.25|1780.18|1778.68|1777.41|1775.91|0
1759476300000|2025-10-03 07:25:00|1777.62|1776.12|1777.79|1776.29|1778.3|1776.8|1777.06|1775.56|0
1759476600000|2025-10-03 07:30:00|1777.55|1776.05|1778.12|1776.62|1778.53|1777.03|1777.33|1775.83|0
1759476900000|2025-10-03 07:35:00|1777.88|1776.38|1777.92|1776.42|1778.66|1777.16|1777.65|1776.15|0
1759477200000|2025-10-03 07:40:00|1777.93|1776.43|1778.81|1777.31|1780.07|1778.57|1777.46|1775.96|0
1759477500000|2025-10-03 07:45:00|1778.69|1777.19|1778.58|1777.08|1779.3|1777.8|1778.1|1776.6|0
1759477800000|2025-10-03 07:50:00|1778.45|1776.95|1778.97|1777.47|1779.89|1778.39|1778.39|1776.89|0
1759478100000|2025-10-03 07:55:00|1779.17|1777.67|1778.81|1777.31|1779.24|1777.74|1777.84|1776.34|0
1759478400000|2025-10-03 08:00:00|1779.06|1777.56|1779.27|1777.77|1780.42|1778.92|1778.43|1776.93|0
1759478700000|2025-10-03 08:05:00|1779.52|1778.02|1779.6|1778.1|1780.47|1778.97|1779.01|1777.51|0
1759479000000|2025-10-03 08:10:00|1779.84|1778.34|1778.4|1776.9|1779.84|1778.34|1777.93|1776.43|0
1759479300000|2025-10-03 08:15:00|1778.65|1777.15|1778.7|1777.2|1779.59|1778.09|1777.97|1776.47|0
1759479600000|2025-10-03 08:20:00|1778.41|1776.91|1778.52|1777.02|1779.03|1777.53|1778.04|1776.54|0
1759479900000|2025-10-03 08:25:00|1778.76|1777.26|1778.36|1776.86|1779.06|1777.56|1778.11|1776.61|0
1759480200000|2025-10-03 08:30:00|1778.12|1776.62|1778.51|1777.01|1779.1|1777.6|1777.93|1776.43|0
1759480500000|2025-10-03 08:35:00|1778.27|1776.77|1778.62|1777.12|1778.62|1777.12|1777.54|1776.04|0
1759480800000|2025-10-03 08:40:00|1778.52|1777.02|1778.46|1776.96|1779|1777.5|1778.02|1776.52|0
1759481100000|2025-10-03 08:45:00|1778.22|1776.72|1778.77|1777.27|1779.27|1777.77|1777.93|1776.43|0
1759481400000|2025-10-03 08:50:00|1778.75|1777.25|1778.64|1777.14|1778.99|1777.49|1778.32|1776.82|0
1759481700000|2025-10-03 08:55:00|1778.88|1777.38|1779.06|1777.56|1779.28|1777.78|1778.51|1777.01|0
1759482000000|2025-10-03 09:00:00|1778.92|1777.42|1778.23|1776.73|1779.72|1778.22|1777.99|1776.49|0
1759482300000|2025-10-03 09:05:00|1778.47|1776.97|1779.14|1777.64|1779.4|1777.9|1777.89|1776.39|0
1759482600000|2025-10-03 09:10:00|1778.96|1777.46|1779.64|1778.14|1780.02|1778.52|1778.96|1777.46|0
1759482900000|2025-10-03 09:15:00|1779.88|1778.38|1778.18|1776.68|1779.88|1778.38|1777.69|1776.19|0
1759483200000|2025-10-03 09:20:00|1777.93|1776.43|1778.55|1777.05|1778.97|1777.47|1777.5|1776|0
1759483500000|2025-10-03 09:25:00|1778.31|1776.81|1778.62|1777.12|1779.01|1777.51|1778.06|1776.56|0
1759483800000|2025-10-03 09:30:00|1778.35|1776.85|1779.22|1777.72|1779.22|1777.72|1778.06|1776.56|0
1759484100000|2025-10-03 09:35:00|1778.82|1777.32|1780.43|1778.93|1780.66|1779.16|1778.82|1777.32|0
1759484400000|2025-10-03 09:40:00|1780.54|1779.04|1779.43|1777.93|1781|1779.5|1778.89|1777.39|0
1759484700000|2025-10-03 09:45:00|1779.55|1778.05|1780.65|1779.15|1780.7|1779.2|1779.2|1777.7|0
1759485000000|2025-10-03 09:50:00|1780.89|1779.39|1781.21|1779.71|1781.42|1779.92|1780.89|1779.39|0
1759485300000|2025-10-03 09:55:00|1781.45|1779.95|1781.81|1780.31|1781.92|1780.42|1781.15|1779.65|0
1759485600000|2025-10-03 10:00:00|1782.05|1780.55|1781.05|1779.55|1782.05|1780.55|1780.96|1779.46|0
1759485900000|2025-10-03 10:05:00|1781.15|1779.65|1781.09|1779.59|1781.42|1779.92|1780.51|1779.01|0
1759486200000|2025-10-03 10:10:00|1781.33|1779.83|1780.14|1778.64|1781.33|1779.83|1779.67|1778.17|0
1759486500000|2025-10-03 10:15:00|1780.38|1778.88|1779.55|1778.05|1780.38|1778.88|1779.41|1777.91|0
1759486800000|2025-10-03 10:20:00|1779.92|1778.42|1779.66|1778.16|1780.46|1778.96|1779.47|1777.97|0
1759487100000|2025-10-03 10:25:00|1779.77|1778.27|1778.52|1777.02|1779.9|1778.4|1778.51|1777.01|0
1759487400000|2025-10-03 10:30:00|1778.76|1777.26|1776.94|1775.44|1779.03|1777.53|1776.94|1775.44|0
1759487700000|2025-10-03 10:35:00|1776.7|1775.2|1775.62|1774.12|1777.16|1775.66|1774.72|1773.22|0
1759488000000|2025-10-03 10:40:00|1775.73|1774.23|1776.98|1775.48|1777.61|1776.11|1775.73|1774.23|0
1759488300000|2025-10-03 10:45:00|1777.22|1775.72|1776.82|1775.32|1777.48|1775.98|1776.72|1775.22|0
1759488600000|2025-10-03 10:50:00|1777.09|1775.59|1776.52|1775.02|1777.33|1775.83|1776.44|1774.94|0
1759488900000|2025-10-03 10:55:00|1776.63|1775.13|1775.09|1773.59|1776.63|1775.13|1775.09|1773.59|0
1759489200000|2025-10-03 11:00:00|1774.72|1773.22|1775.29|1773.79|1776.78|1775.28|1774.72|1773.22|0
1759489500000|2025-10-03 11:05:00|1775.41|1773.91|1776.14|1774.64|1776.27|1774.77|1774.95|1773.45|0
1759489800000|2025-10-03 11:10:00|1776.02|1774.52|1774.11|1772.61|1776.49|1774.99|1773.28|1771.78|0
1759490100000|2025-10-03 11:15:00|1774.59|1773.09|1772.98|1771.48|1774.85|1773.35|1772.32|1770.82|0
1759490400000|2025-10-03 11:20:00|1772.85|1771.35|1771.59|1770.09|1773.63|1772.13|1771.59|1770.09|0
1759490700000|2025-10-03 11:25:00|1771.84|1770.34|1771.07|1769.57|1772.49|1770.99|1769.89|1768.39|0
1759491000000|2025-10-03 11:30:00|1770.88|1769.38|1769.35|1767.85|1771.31|1769.81|1769.17|1767.67|0
1759491300000|2025-10-03 11:35:00|1769.23|1767.73|1771.33|1769.83|1771.33|1769.83|1768.82|1767.32|0
1759491600000|2025-10-03 11:40:00|1771.45|1769.95|1773.13|1771.63|1773.28|1771.78|1771.33|1769.83|0
1759491900000|2025-10-03 11:45:00|1772.89|1771.39|1774.12|1772.62|1774.36|1772.86|1772.75|1771.25|0
1759492200000|2025-10-03 11:50:00|1773.88|1772.38|1770.37|1768.87|1774.69|1773.19|1770.21|1768.71|0
1759492500000|2025-10-03 11:55:00|1770.25|1768.75|1768.88|1767.38|1771.53|1770.03|1767.45|1765.95|0
1759492800000|2025-10-03 12:00:00|1768.99|1767.49|1770.1|1768.6|1770.69|1769.19|1768.15|1766.65|0
1759493100000|2025-10-03 12:05:00|1770.22|1768.72|1770.13|1768.63|1770.82|1769.32|1769.58|1768.08|0
1759493400000|2025-10-03 12:10:00|1769.77|1768.27|1771.09|1769.59|1771.8|1770.3|1769.04|1767.54|0
1759493700000|2025-10-03 12:15:00|1771.21|1769.71|1770.18|1768.68|1771.42|1769.92|1770.13|1768.63|0
1759494000000|2025-10-03 12:20:00|1770.42|1768.92|1767.56|1766.06|1770.47|1768.97|1767.56|1766.06|0
1759494300000|2025-10-03 12:25:00|1767.31|1765.81|1769.33|1767.83|1769.71|1768.21|1767.31|1765.81|0
1759494600000|2025-10-03 12:30:00|1769.21|1767.71|1768.98|1767.48|1771.11|1769.61|1768.75|1767.25|0
1759494900000|2025-10-03 12:35:00|1768.49|1766.99|1767.48|1765.98|1768.83|1767.33|1765.8|1764.3|0
1759495200000|2025-10-03 12:40:00|1767.72|1766.22|1765.33|1763.83|1767.72|1766.22|1765.33|1763.83|0
1759495500000|2025-10-03 12:45:00|1765.43|1763.93|1763.55|1762.05|1765.91|1764.41|1762.64|1761.14|0
1759495800000|2025-10-03 12:50:00|1763.78|1762.28|1765.35|1763.85|1765.82|1764.32|1762.78|1761.28|0
1759496100000|2025-10-03 12:55:00|1765.32|1763.82|1766.03|1764.53|1767.47|1765.97|1764.87|1763.37|0
1759496400000|2025-10-03 13:00:00|1766.28|1764.78|1765.22|1763.72|1766.42|1764.92|1764.33|1762.83|0
1759496700000|2025-10-03 13:05:00|1764.98|1763.48|1765.93|1764.43|1767.03|1765.53|1764.52|1763.02|0
1759497000000|2025-10-03 13:10:00|1765.69|1764.19|1764.37|1762.87|1766.01|1764.51|1764.22|1762.72|0
1759497300000|2025-10-03 13:15:00|1764.61|1763.11|1765.08|1763.58|1765.52|1764.02|1763.62|1762.12|0
1759497600000|2025-10-03 13:20:00|1764.84|1763.34|1766.06|1764.56|1766.58|1765.08|1764.49|1762.99|0
1759497900000|2025-10-03 13:25:00|1766.64|1765.14|1766.8|1765.3|1767.57|1766.07|1765.39|1763.89|0
1759498200000|2025-10-03 13:30:00|1769.02|1767.52|1773.91|1772.41|1775.27|1773.77|1768.13|1766.63|0
1759498500000|2025-10-03 13:35:00|1773.43|1771.93|1779.07|1777.57|1779.85|1778.35|1772.82|1771.32|0
1759498800000|2025-10-03 13:40:00|1779.31|1777.81|1776.17|1774.67|1780.58|1779.08|1772.09|1770.59|0
1759499100000|2025-10-03 13:45:00|1776.41|1774.91|1778.62|1777.12|1779.64|1778.14|1775.44|1773.94|0
1759499400000|2025-10-03 13:50:00|1778.38|1776.88|1780.33|1778.83|1783.25|1781.75|1776.89|1775.39|0
1759499700000|2025-10-03 13:55:00|1779.6|1778.1|1775.61|1774.11|1780.66|1779.16|1774.74|1773.24|0
1759500000000|2025-10-03 14:00:00|1775|1773.5|1771.07|1769.57|1775|1773.5|1767.89|1766.39|0
1759500300000|2025-10-03 14:05:00|1771.32|1769.82|1772.26|1770.76|1774.3|1772.8|1769.13|1767.63|0
1759500600000|2025-10-03 14:10:00|1772.5|1771|1773.57|1772.07|1776.64|1775.14|1772.01|1770.51|0
1759500900000|2025-10-03 14:15:00|1773.81|1772.31|1776.86|1775.36|1777.94|1776.44|1773.81|1772.31|0
1759501200000|2025-10-03 14:20:00|1776.62|1775.12|1778.03|1776.53|1778.11|1776.61|1775.34|1773.84|0
1759501500000|2025-10-03 14:25:00|1777.79|1776.29|1781.63|1780.13|1782.43|1780.93|1777.65|1776.15|0
1759501800000|2025-10-03 14:30:00|1781.87|1780.37|1784.11|1782.61|1784.11|1782.61|1781.62|1780.12|0
1759502100000|2025-10-03 14:35:00|1784.35|1782.85|1787.72|1786.22|1788.73|1787.23|1784|1782.5|0
1759502400000|2025-10-03 14:40:00|1787.96|1786.46|1789.11|1787.61|1790.53|1789.03|1787.3|1785.8|0
1759502700000|2025-10-03 14:45:00|1789.84|1788.34|1787.53|1786.03|1790.37|1788.87|1786.65|1785.15|0
1759503000000|2025-10-03 14:50:00|1787.28|1785.78|1790.36|1788.86|1790.36|1788.86|1786.66|1785.16|0
1759503300000|2025-10-03 14:55:00|1789.63|1788.13|1788.65|1787.15|1790.26|1788.76|1787.95|1786.45|0
1759503600000|2025-10-03 15:00:00|1788.41|1786.91|1785.49|1783.99|1789.02|1787.52|1784.9|1783.4|0
1759503900000|2025-10-03 15:05:00|1785.73|1784.23|1785.52|1784.02|1787.62|1786.12|1784.69|1783.19|0
1759504200000|2025-10-03 15:10:00|1785.28|1783.78|1786.18|1784.68|1786.6|1785.1|1783.5|1782|0
1759504500000|2025-10-03 15:15:00|1786.06|1784.56|1784.87|1783.37|1786.1|1784.6|1783.69|1782.19|0
1759504800000|2025-10-03 15:20:00|1785.12|1783.62|1786.98|1785.48|1787.31|1785.81|1783.54|1782.04|0
1759505100000|2025-10-03 15:25:00|1786.74|1785.24|1785.68|1784.18|1787.5|1786|1784.39|1782.89|0
1759505400000|2025-10-03 15:30:00|1785.44|1783.94|1785.65|1784.15|1786.94|1785.44|1784.82|1783.32|0
1759505700000|2025-10-03 15:35:00|1785.52|1784.02|1784.7|1783.2|1788.11|1786.61|1784.36|1782.86|0
1759506000000|2025-10-03 15:40:00|1784.34|1782.84|1785.07|1783.57|1785.07|1783.57|1781.52|1780.02|0
1759506300000|2025-10-03 15:45:00|1784.83|1783.33|1788|1786.5|1788.24|1786.74|1784.22|1782.72|0
1759506600000|2025-10-03 15:50:00|1787.76|1786.26|1790.18|1788.68|1790.87|1789.37|1787.76|1786.26|0
1759506900000|2025-10-03 15:55:00|1790.21|1788.71|1792.79|1791.29|1794.07|1792.57|1789.52|1788.02|0
1759507200000|2025-10-03 16:00:00|1792.3|1790.8|1794.06|1792.56|1794.06|1792.56|1791.69|1790.19|0
1759507500000|2025-10-03 16:05:00|1793.96|1792.46|1792.35|1790.85|1794.64|1793.14|1792.21|1790.71|0
1759507800000|2025-10-03 16:10:00|1792.59|1791.09|1793.21|1791.71|1793.26|1791.76|1791.16|1789.66|0
1759508100000|2025-10-03 16:15:00|1792.97|1791.47|1794.08|1792.58|1794.58|1793.08|1792.63|1791.13|0
1759508400000|2025-10-03 16:20:00|1794.32|1792.82|1791.83|1790.33|1794.32|1792.82|1791.44|1789.94|0
1759508700000|2025-10-03 16:25:00|1792.07|1790.57|1793.13|1791.63|1793.18|1791.68|1790.36|1788.86|0
1759509000000|2025-10-03 16:30:00|1792.88|1791.38|1793.35|1791.85|1793.35|1791.85|1791.91|1790.41|0
1759509300000|2025-10-03 16:35:00|1793.59|1792.09|1791.06|1789.56|1793.79|1792.29|1790.84|1789.34|0
1759509600000|2025-10-03 16:40:00|1791.3|1789.8|1790.82|1789.32|1791.64|1790.14|1789.75|1788.25|0
1759509900000|2025-10-03 16:45:00|1791.06|1789.56|1790.42|1788.92|1792.24|1790.74|1790.15|1788.65|0
1759510200000|2025-10-03 16:50:00|1790.17|1788.67|1790.27|1788.77|1790.72|1789.22|1788.52|1787.02|0
1759510500000|2025-10-03 16:55:00|1790.03|1788.53|1790.71|1789.21|1791.41|1789.91|1789.27|1787.77|0
1759510800000|2025-10-03 17:00:00|1790.47|1788.97|1776.68|1775.18|1790.47|1788.97|1774.46|1772.96|0
1759511100000|2025-10-03 17:05:00|1777.16|1775.66|1779.14|1777.64|1779.74|1778.24|1772.99|1771.49|0
1759511400000|2025-10-03 17:10:00|1778.9|1777.4|1782.72|1781.22|1785.75|1784.25|1777.06|1775.56|0
1759511700000|2025-10-03 17:15:00|1781.75|1780.25|1776.51|1775.01|1782.3|1780.8|1776.51|1775.01|0
1759512000000|2025-10-03 17:20:00|1776.76|1775.26|1774.31|1772.81|1777.38|1775.88|1773.39|1771.89|0
1759512300000|2025-10-03 17:25:00|1774.8|1773.3|1772.08|1770.58|1775.98|1774.48|1772.08|1770.58|0
1759512600000|2025-10-03 17:30:00|1771.6|1770.1|1774.09|1772.59|1777.62|1776.12|1770.13|1768.63|0
1759512900000|2025-10-03 17:35:00|1774.81|1773.31|1774.99|1773.49|1775.41|1773.91|1773.03|1771.53|0
1759513200000|2025-10-03 17:40:00|1775.11|1773.61|1768.53|1767.03|1775.77|1774.27|1768.25|1766.75|0
1759513500000|2025-10-03 17:45:00|1769.5|1768|1764.92|1763.42|1769.5|1768|1763.58|1762.08|0
1759513800000|2025-10-03 17:50:00|1764.68|1763.18|1751.53|1750.03|1764.94|1763.44|1750.65|1749.15|0
1759514100000|2025-10-03 17:55:00|1751.05|1749.55|1760.34|1758.84|1762.65|1761.15|1751.05|1749.55|0
1759514400000|2025-10-03 18:00:00|1761.06|1759.56|1754.78|1753.28|1761.99|1760.49|1754.04|1752.54|0
1759514700000|2025-10-03 18:05:00|1755.75|1754.25|1754.98|1753.48|1756.96|1755.46|1751.61|1750.11|0
1759515000000|2025-10-03 18:10:00|1755.22|1753.72|1761.74|1760.24|1763.89|1762.39|1754.51|1753.01|0
1759515300000|2025-10-03 18:15:00|1761.49|1759.99|1768.36|1766.86|1768.36|1766.86|1760.29|1758.79|0
1759515600000|2025-10-03 18:20:00|1768.11|1766.61|1770.48|1768.98|1771.2|1769.7|1766.02|1764.52|0
1759515900000|2025-10-03 18:25:00|1770.72|1769.22|1773.42|1771.92|1775.2|1773.7|1770.02|1768.52|0
1759516200000|2025-10-03 18:30:00|1773.9|1772.4|1767.49|1765.99|1775.1|1773.6|1764.5|1763|0
1759516500000|2025-10-03 18:35:00|1767.97|1766.47|1767.43|1765.93|1769.34|1767.84|1765.76|1764.26|0
1759516800000|2025-10-03 18:40:00|1767.67|1766.17|1768.11|1766.61|1770.06|1768.56|1766.09|1764.59|0
1759517100000|2025-10-03 18:45:00|1767.87|1766.37|1762.76|1761.26|1768.16|1766.66|1762.52|1761.02|0
1759517400000|2025-10-03 18:50:00|1763.01|1761.51|1764.75|1763.25|1765.12|1763.62|1761.71|1760.21|0
1759517700000|2025-10-03 18:55:00|1764.99|1763.49|1766.85|1765.35|1768.16|1766.66|1764.14|1762.64|0
1759518000000|2025-10-03 19:00:00|1767.34|1765.84|1766.62|1765.12|1769.02|1767.52|1765.08|1763.58|0
1759518300000|2025-10-03 19:05:00|1766.38|1764.88|1766|1764.5|1767.91|1766.41|1762.99|1761.49|0
1759518600000|2025-10-03 19:10:00|1766.24|1764.74|1767.45|1765.95|1770.88|1769.38|1766.24|1764.74|0
1759518900000|2025-10-03 19:15:00|1767.21|1765.71|1766.22|1764.72|1768.47|1766.97|1764.69|1763.19|0
1759519200000|2025-10-03 19:20:00|1766.46|1764.96|1764.75|1763.25|1766.8|1765.3|1763.76|1762.26|0
1759519500000|2025-10-03 19:25:00|1764.51|1763.01|1764.8|1763.3|1766.84|1765.34|1764.28|1762.78|0
1759519800000|2025-10-03 19:30:00|1764.88|1763.38|1767.12|1765.62|1767.99|1766.49|1764.1|1762.6|0
1759520100000|2025-10-03 19:35:00|1766.87|1765.37|1769.01|1767.51|1769.01|1767.51|1766.21|1764.71|0
1759520400000|2025-10-03 19:40:00|1769.49|1767.99|1766.85|1765.35|1770.64|1769.14|1766.61|1765.11|0
1759520700000|2025-10-03 19:45:00|1767.09|1765.59|1768.51|1767.01|1769.08|1767.58|1766.46|1764.96|0
1759521000000|2025-10-03 19:50:00|1766.95|1765.45|1764.2|1762.7|1766.95|1765.45|1762.22|1760.72|0
1759521300000|2025-10-03 19:55:00|1763.71|1762.21|1760.17|1758.67|1764.14|1762.64|1757.16|1755.66|0
1759521600000|2025-10-03 20:00:00|1760.65|1759.15|1757.44|1755.94|1762.35|1760.85|1756.84|1755.34|0
1759521900000|2025-10-03 20:05:00|1757.68|1756.18|1757.54|1756.04|1758.89|1757.39|1756.22|1754.72|0
1759522200000|2025-10-03 20:10:00|1757.78|1756.28|1757.36|1755.86|1758.05|1756.55|1756.39|1754.89|0
1759710000000|2025-10-06 00:20:00|1774.14|1772.64|1772.09|1770.59|1774.33|1772.83|1771.79|1770.29|0
1759710300000|2025-10-06 00:25:00|1772.51|1771.01|1772.66|1771.16|1773.05|1771.55|1771.88|1770.38|0
1759710600000|2025-10-06 00:30:00|1772.54|1771.04|1771.61|1770.11|1773.32|1771.82|1771.2|1769.7|0
1759710900000|2025-10-06 00:35:00|1772.03|1770.53|1771.86|1770.36|1772.67|1771.17|1770.87|1769.37|0
1759711200000|2025-10-06 00:40:00|1772.1|1770.6|1771.6|1770.1|1772.42|1770.92|1771.42|1769.92|0
1759711500000|2025-10-06 00:45:00|1771.85|1770.35|1772.55|1771.05|1772.88|1771.38|1771.5|1770|0
1759711800000|2025-10-06 00:50:00|1772.79|1771.29|1773.04|1771.54|1773.32|1771.82|1772.14|1770.64|0
1759712100000|2025-10-06 00:55:00|1773.29|1771.79|1774.23|1772.73|1774.37|1772.87|1772.28|1770.78|0
1759712400000|2025-10-06 01:00:00|1774.24|1772.74|1772.33|1770.83|1774.48|1772.98|1772.04|1770.54|0
1759712700000|2025-10-06 01:05:00|1772.11|1770.61|1772.9|1771.4|1773.37|1771.87|1772.11|1770.61|0
1759713000000|2025-10-06 01:10:00|1773.01|1771.51|1773.31|1771.81|1773.45|1771.95|1772.54|1771.04|0
1759713300000|2025-10-06 01:15:00|1773.22|1771.72|1772.72|1771.22|1773.31|1771.81|1772.57|1771.07|0
1759713600000|2025-10-06 01:20:00|1772.93|1771.43|1772.32|1770.82|1773.5|1772|1772.1|1770.6|0
1759713900000|2025-10-06 01:25:00|1772.33|1770.83|1773.02|1771.52|1773.02|1771.52|1771.83|1770.33|0
1759714200000|2025-10-06 01:30:00|1773.14|1771.64|1774.29|1772.79|1775.07|1773.57|1772.92|1771.42|0
1759714500000|2025-10-06 01:35:00|1774.53|1773.03|1775.05|1773.55|1775.37|1773.87|1773.85|1772.35|0
1759714800000|2025-10-06 01:40:00|1774.81|1773.31|1774.68|1773.18|1775.92|1774.42|1774.5|1773|0
1759715100000|2025-10-06 01:45:00|1774.8|1773.3|1774.76|1773.26|1775.2|1773.7|1774.24|1772.74|0
1759715400000|2025-10-06 01:50:00|1774.52|1773.02|1775.33|1773.83|1775.72|1774.22|1774.52|1773.02|0
1759715700000|2025-10-06 01:55:00|1775.09|1773.59|1775.15|1773.65|1775.51|1774.01|1774.31|1772.81|0
1759716000000|2025-10-06 02:00:00|1774.91|1773.41|1775.67|1774.17|1776.27|1774.77|1774.91|1773.41|0
1759716300000|2025-10-06 02:05:00|1775.5|1774|1775.09|1773.59|1775.67|1774.17|1774.53|1773.03|0
1759716600000|2025-10-06 02:10:00|1775.33|1773.83|1776.3|1774.8|1776.3|1774.8|1775.06|1773.56|0
1759716900000|2025-10-06 02:15:00|1776.07|1774.57|1777.05|1775.55|1777.23|1775.73|1775.9|1774.4|0
1759717200000|2025-10-06 02:20:00|1776.81|1775.31|1776.88|1775.38|1777.21|1775.71|1776.61|1775.11|0
1759717500000|2025-10-06 02:25:00|1776.64|1775.14|1776.32|1774.82|1777.06|1775.56|1776.09|1774.59|0
1759717800000|2025-10-06 02:30:00|1776.52|1775.02|1776.11|1774.61|1777.01|1775.51|1775.78|1774.28|0
1759718100000|2025-10-06 02:35:00|1775.87|1774.37|1776.48|1774.98|1777.14|1775.64|1775.87|1774.37|0
1759718400000|2025-10-06 02:40:00|1775.86|1774.36|1776.67|1775.17|1776.98|1775.48|1775.86|1774.36|0
1759718700000|2025-10-06 02:45:00|1776.55|1775.05|1776.8|1775.3|1776.85|1775.35|1776.29|1774.79|0
1759719000000|2025-10-06 02:50:00|1777.04|1775.54|1777.81|1776.31|1777.99|1776.49|1776.36|1774.86|0
1759719300000|2025-10-06 02:55:00|1777.69|1776.19|1777.62|1776.12|1777.82|1776.32|1777.23|1775.73|0
1759719600000|2025-10-06 03:00:00|1777.86|1776.36|1779.1|1777.6|1779.1|1777.6|1777.71|1776.21|0
1759719900000|2025-10-06 03:05:00|1778.98|1777.48|1779.31|1777.81|1779.55|1778.05|1778.7|1777.2|0
1759720200000|2025-10-06 03:10:00|1779.07|1777.57|1780.2|1778.7|1780.75|1779.25|1778.83|1777.33|0
1759720500000|2025-10-06 03:15:00|1780.25|1778.75|1780.04|1778.54|1780.46|1778.96|1780.01|1778.51|0
1759720800000|2025-10-06 03:20:00|1779.8|1778.3|1779.94|1778.44|1780.17|1778.67|1779.56|1778.06|0
1759721100000|2025-10-06 03:25:00|1780.05|1778.55|1779.6|1778.1|1780.18|1778.68|1779.6|1778.1|0
1759721400000|2025-10-06 03:30:00|1779.69|1778.19|1779.78|1778.28|1779.89|1778.39|1778.76|1777.26|0
1759721700000|2025-10-06 03:35:00|1779.66|1778.16|1779.29|1777.79|1779.92|1778.42|1778.83|1777.33|0
1759722000000|2025-10-06 03:40:00|1779.54|1778.04|1780.49|1778.99|1780.75|1779.25|1779.09|1777.59|0
1759722300000|2025-10-06 03:45:00|1780.48|1778.98|1780.3|1778.8|1780.48|1778.98|1779.96|1778.46|0
1759722600000|2025-10-06 03:50:00|1780.27|1778.77|1780.48|1778.98|1780.79|1779.29|1779.71|1778.21|0
1759722900000|2025-10-06 03:55:00|1780.23|1778.73|1779.43|1777.93|1780.51|1779.01|1779.11|1777.61|0
1759723200000|2025-10-06 04:00:00|1779.67|1778.17|1776.78|1775.28|1779.67|1778.17|1775.23|1773.73|0
1759723500000|2025-10-06 04:05:00|1776.54|1775.04|1777.86|1776.36|1778.3|1776.8|1775.62|1774.12|0
1759723800000|2025-10-06 04:10:00|1778.11|1776.61|1779.56|1778.06|1779.76|1778.26|1777.63|1776.13|0
1759724100000|2025-10-06 04:15:00|1779.32|1777.82|1779.33|1777.83|1779.83|1778.33|1778.61|1777.11|0
1759724400000|2025-10-06 04:20:00|1779.57|1778.07|1780.26|1778.76|1780.76|1779.26|1779.35|1777.85|0
1759724700000|2025-10-06 04:25:00|1780.5|1779|1780.61|1779.11|1780.64|1779.14|1779.7|1778.2|0
1759725000000|2025-10-06 04:30:00|1780.86|1779.36|1780.88|1779.38|1781.5|1780|1780.32|1778.82|0
1759725300000|2025-10-06 04:35:00|1780.99|1779.49|1780.71|1779.21|1781.45|1779.95|1780.37|1778.87|0
1759725600000|2025-10-06 04:40:00|1780.95|1779.45|1783.01|1781.51|1783.23|1781.73|1780.95|1779.45|0
1759725900000|2025-10-06 04:45:00|1782.84|1781.34|1781.47|1779.97|1782.84|1781.34|1781.13|1779.63|0
1759726200000|2025-10-06 04:50:00|1781.72|1780.22|1781.71|1780.21|1782.18|1780.68|1781.13|1779.63|0
1759726500000|2025-10-06 04:55:00|1781.65|1780.15|1781.66|1780.16|1782.08|1780.58|1781.35|1779.85|0
1759726800000|2025-10-06 05:00:00|1782.28|1780.78|1780.29|1778.79|1782.52|1781.02|1779.92|1778.42|0
1759727100000|2025-10-06 05:05:00|1780.04|1778.54|1779.37|1777.87|1780.48|1778.98|1779.12|1777.62|0
1759727400000|2025-10-06 05:10:00|1779.35|1777.85|1778.05|1776.55|1780|1778.5|1777.9|1776.4|0
1759727700000|2025-10-06 05:15:00|1777.9|1776.4|1778.21|1776.71|1778.76|1777.26|1777.74|1776.24|0
1759728000000|2025-10-06 05:20:00|1778.46|1776.96|1778.23|1776.73|1778.49|1776.99|1778.02|1776.52|0
1759728300000|2025-10-06 05:25:00|1778.24|1776.74|1778.02|1776.52|1778.48|1776.98|1777.7|1776.2|0
1759728600000|2025-10-06 05:30:00|1778.27|1776.77|1777.51|1776.01|1778.3|1776.8|1777.22|1775.72|0
1759728900000|2025-10-06 05:35:00|1777.4|1775.9|1778.64|1777.14|1778.76|1777.26|1777.4|1775.9|0
1759729200000|2025-10-06 05:40:00|1778.6|1777.1|1777.86|1776.36|1778.84|1777.34|1777.02|1775.52|0
1759729500000|2025-10-06 05:45:00|1777.91|1776.41|1778.62|1777.12|1778.9|1777.4|1777.58|1776.08|0
1759729800000|2025-10-06 05:50:00|1778.38|1776.88|1778.27|1776.77|1778.68|1777.18|1777.75|1776.25|0
1759730100000|2025-10-06 05:55:00|1778.15|1776.65|1778.18|1776.68|1779.25|1777.75|1778.06|1776.56|0
1759730400000|2025-10-06 06:00:00|1778.31|1776.81|1777.61|1776.11|1779.25|1777.75|1776.79|1775.29|0
1759730700000|2025-10-06 06:05:00|1777.36|1775.86|1777.08|1775.58|1778.21|1776.71|1776.77|1775.27|0
1759731000000|2025-10-06 06:10:00|1777.04|1775.54|1777.49|1775.99|1777.65|1776.15|1776.36|1774.86|0
1759731300000|2025-10-06 06:15:00|1777.73|1776.23|1777.6|1776.1|1779.75|1778.25|1777.28|1775.78|0
1759731600000|2025-10-06 06:20:00|1777.48|1775.98|1777.76|1776.26|1778.16|1776.66|1776.77|1775.27|0
1759731900000|2025-10-06 06:25:00|1777.88|1776.38|1778.55|1777.05|1779.06|1777.56|1776.8|1775.3|0
1759732200000|2025-10-06 06:30:00|1778.43|1776.93|1778.03|1776.53|1779.47|1777.97|1777.62|1776.12|0
1759732500000|2025-10-06 06:35:00|1778.15|1776.65|1779.96|1778.46|1780.2|1778.7|1777.43|1775.93|0
1759732800000|2025-10-06 06:40:00|1779.86|1778.36|1779.44|1777.94|1780.6|1779.1|1779.29|1777.79|0
1759733100000|2025-10-06 06:45:00|1779.77|1778.27|1780.55|1779.05|1780.55|1779.05|1779.31|1777.81|0
1759733400000|2025-10-06 06:50:00|1780.46|1778.96|1780.35|1778.85|1781.01|1779.51|1780.04|1778.54|0
1759733700000|2025-10-06 06:55:00|1780.42|1778.92|1779.68|1778.18|1780.89|1779.39|1779.65|1778.15|0
1759734000000|2025-10-06 07:00:00|1779.92|1778.42|1778.91|1777.41|1780.71|1779.21|1777.99|1776.49|0
1759734300000|2025-10-06 07:05:00|1778.67|1777.17|1778.8|1777.3|1779.6|1778.1|1777.6|1776.1|0
1759734600000|2025-10-06 07:10:00|1779.06|1777.56|1779.25|1777.75|1779.79|1778.29|1777.89|1776.39|0
1759734900000|2025-10-06 07:15:00|1778.99|1777.49|1779.07|1777.57|1780.04|1778.54|1778.47|1776.97|0
1759735200000|2025-10-06 07:20:00|1778.75|1777.25|1776.61|1775.11|1779.53|1778.03|1776.37|1774.87|0
1759735500000|2025-10-06 07:25:00|1776.37|1774.87|1776.81|1775.31|1777.26|1775.76|1775.88|1774.38|0
1759735800000|2025-10-06 07:30:00|1776.57|1775.07|1776.44|1774.94|1776.97|1775.47|1775.86|1774.36|0
1759736100000|2025-10-06 07:35:00|1776.79|1775.29|1774.01|1772.51|1777.23|1775.73|1773.97|1772.47|0
1759736400000|2025-10-06 07:40:00|1773.89|1772.39|1774.61|1773.11|1774.95|1773.45|1767.87|1766.37|0
1759736700000|2025-10-06 07:45:00|1774.37|1772.87|1772.43|1770.93|1774.37|1772.87|1772.18|1770.68|0
1759737000000|2025-10-06 07:50:00|1773.02|1771.52|1775.27|1773.77|1775.73|1774.23|1772.33|1770.83|0
1759737300000|2025-10-06 07:55:00|1775.52|1774.02|1774.32|1772.82|1776.33|1774.83|1773.48|1771.98|0
1759737600000|2025-10-06 08:00:00|1774.3|1772.8|1775.68|1774.18|1777.66|1776.16|1773.66|1772.16|0
1759737900000|2025-10-06 08:05:00|1775.86|1774.36|1779.1|1777.6|1780.13|1778.63|1775.86|1774.36|0
1759738200000|2025-10-06 08:10:00|1779.34|1777.84|1777.47|1775.97|1779.83|1778.33|1777.32|1775.82|0
1759738500000|2025-10-06 08:15:00|1777.23|1775.73|1776.71|1775.21|1777.79|1776.29|1775.7|1774.2|0
1759738800000|2025-10-06 08:20:00|1775.99|1774.49|1777.31|1775.81|1777.31|1775.81|1775.75|1774.25|0
1759739100000|2025-10-06 08:25:00|1777.16|1775.66|1777.03|1775.53|1777.73|1776.23|1776.12|1774.62|0
1759739400000|2025-10-06 08:30:00|1776.79|1775.29|1777.51|1776.01|1778.24|1776.74|1776.64|1775.14|0
1759739700000|2025-10-06 08:35:00|1777.75|1776.25|1776.86|1775.36|1778.79|1777.29|1776.38|1774.88|0
1759740000000|2025-10-06 08:40:00|1776.9|1775.4|1778.09|1776.59|1778.31|1776.81|1775.86|1774.36|0
1759740300000|2025-10-06 08:45:00|1778.33|1776.83|1777.24|1775.74|1778.33|1776.83|1776.4|1774.9|0
1759740600000|2025-10-06 08:50:00|1777.48|1775.98|1777.59|1776.09|1778.01|1776.51|1775.91|1774.41|0
1759740900000|2025-10-06 08:55:00|1778.01|1776.51|1778.59|1777.09|1779.13|1777.63|1777.59|1776.09|0
1759741200000|2025-10-06 09:00:00|1778.71|1777.21|1778.43|1776.93|1778.95|1777.45|1777.78|1776.28|0
1759741500000|2025-10-06 09:05:00|1778.67|1777.17|1778.45|1776.95|1778.89|1777.39|1777.92|1776.42|0
1759741800000|2025-10-06 09:10:00|1778.21|1776.71|1778.26|1776.76|1778.88|1777.38|1777.64|1776.14|0
1759742100000|2025-10-06 09:15:00|1778.5|1777|1779.5|1778|1779.93|1778.43|1778.26|1776.76|0
1759742400000|2025-10-06 09:20:00|1779.26|1777.76|1781.81|1780.31|1782.12|1780.62|1778.8|1777.3|0
1759742700000|2025-10-06 09:25:00|1781.57|1780.07|1782.32|1780.82|1782.32|1780.82|1780.51|1779.01|0
1759743000000|2025-10-06 09:30:00|1781.84|1780.34|1781.31|1779.81|1782.1|1780.6|1781.03|1779.53|0
1759743300000|2025-10-06 09:35:00|1781.56|1780.06|1782.99|1781.49|1783.54|1782.04|1781.08|1779.58|0
1759743600000|2025-10-06 09:40:00|1783.31|1781.81|1783.67|1782.17|1784.31|1782.81|1782.99|1781.49|0
1759743900000|2025-10-06 09:45:00|1783.62|1782.12|1782.27|1780.77|1783.86|1782.36|1782.13|1780.63|0
1759744200000|2025-10-06 09:50:00|1782.53|1781.03|1783.86|1782.36|1783.86|1782.36|1782.27|1780.77|0
1759744500000|2025-10-06 09:55:00|1783.62|1782.12|1783.85|1782.35|1784.15|1782.65|1783.26|1781.76|0
1759744800000|2025-10-06 10:00:00|1783.96|1782.46|1783.54|1782.04|1784.53|1783.03|1783.13|1781.63|0
1759745100000|2025-10-06 10:05:00|1783.29|1781.79|1784.82|1783.32|1785.51|1784.01|1783.29|1781.79|0
1759745400000|2025-10-06 10:10:00|1784.71|1783.21|1782.96|1781.46|1784.92|1783.42|1782.57|1781.07|0
1759745700000|2025-10-06 10:15:00|1782.57|1781.07|1782.73|1781.23|1783.14|1781.64|1782.18|1780.68|0
1759746000000|2025-10-06 10:20:00|1782.61|1781.11|1782.84|1781.34|1783.71|1782.21|1782.35|1780.85|0
1759746300000|2025-10-06 10:25:00|1782.68|1781.18|1783.6|1782.1|1783.65|1782.15|1782.31|1780.81|0
1759746600000|2025-10-06 10:30:00|1783.96|1782.46|1785.04|1783.54|1785.09|1783.59|1783.96|1782.46|0
1759746900000|2025-10-06 10:35:00|1785.16|1783.66|1784.96|1783.46|1785.24|1783.74|1784.65|1783.15|0
1759747200000|2025-10-06 10:40:00|1784.86|1783.36|1785.93|1784.43|1785.93|1784.43|1784.77|1783.27|0
1759747500000|2025-10-06 10:45:00|1786.17|1784.67|1785.69|1784.19|1786.17|1784.67|1785.37|1783.87|0
1759747800000|2025-10-06 10:50:00|1786.17|1784.67|1787.39|1785.89|1788.76|1787.26|1784.78|1783.28|0
1759748100000|2025-10-06 10:55:00|1787.14|1785.64|1785.53|1784.03|1787.54|1786.04|1784.82|1783.32|0
1759748400000|2025-10-06 11:00:00|1785.05|1783.55|1783.07|1781.57|1785.29|1783.79|1781.97|1780.47|0
1759748700000|2025-10-06 11:05:00|1782.82|1781.32|1782.12|1780.62|1784.27|1782.77|1781.87|1780.37|0
1759749000000|2025-10-06 11:10:00|1781.78|1780.28|1781.25|1779.75|1783.16|1781.66|1781.15|1779.65|0
1759749300000|2025-10-06 11:15:00|1781.01|1779.51|1780.93|1779.43|1782.35|1780.85|1780.26|1778.76|0
1759749600000|2025-10-06 11:20:00|1781.17|1779.67|1778.75|1777.25|1781.53|1780.03|1778.51|1777.01|0
1759749900000|2025-10-06 11:25:00|1778.99|1777.49|1780.55|1779.05|1780.82|1779.32|1777.92|1776.42|0
1759750200000|2025-10-06 11:30:00|1780.8|1779.3|1781.36|1779.86|1781.8|1780.3|1780.47|1778.97|0
1759750500000|2025-10-06 11:35:00|1781.23|1779.73|1780.91|1779.41|1781.47|1779.97|1779.34|1777.84|0
1759750800000|2025-10-06 11:40:00|1781.15|1779.65|1780.5|1779|1781.82|1780.32|1779.69|1778.19|0
1759751100000|2025-10-06 11:45:00|1780.75|1779.25|1781.71|1780.21|1782.01|1780.51|1780.31|1778.81|0
1759751400000|2025-10-06 11:50:00|1781.95|1780.45|1783.9|1782.4|1784.38|1782.88|1781.31|1779.81|0
1759751700000|2025-10-06 11:55:00|1783.66|1782.16|1784.23|1782.73|1784.29|1782.79|1783.47|1781.97|0
1759752000000|2025-10-06 12:00:00|1783.98|1782.48|1786.53|1785.03|1787.25|1785.75|1782.95|1781.45|0
1759752300000|2025-10-06 12:05:00|1786.29|1784.79|1786.71|1785.21|1787.07|1785.57|1785.9|1784.4|0
1759752600000|2025-10-06 12:10:00|1786.58|1785.08|1788.09|1786.59|1789.91|1788.41|1786.29|1784.79|0
1759752900000|2025-10-06 12:15:00|1787.85|1786.35|1785.37|1783.87|1788.33|1786.83|1785.37|1783.87|0
1759753200000|2025-10-06 12:20:00|1785.13|1783.63|1785.94|1784.44|1786.45|1784.95|1783.67|1782.17|0
1759753500000|2025-10-06 12:25:00|1785.7|1784.2|1785.37|1783.87|1786.72|1785.22|1785.07|1783.57|0
1759753800000|2025-10-06 12:30:00|1785.61|1784.11|1783.03|1781.53|1785.71|1784.21|1782.68|1781.18|0
1759754100000|2025-10-06 12:35:00|1783.11|1781.61|1781.35|1779.85|1783.25|1781.75|1780.82|1779.32|0
1759754400000|2025-10-06 12:40:00|1781.21|1779.71|1780.41|1778.91|1781.93|1780.43|1780.41|1778.91|0
1759754700000|2025-10-06 12:45:00|1780.52|1779.02|1779.55|1778.05|1781.97|1780.47|1778.99|1777.49|0
1759755000000|2025-10-06 12:50:00|1779.79|1778.29|1779.98|1778.48|1780.47|1778.97|1778.96|1777.46|0
1759755300000|2025-10-06 12:55:00|1779.86|1778.36|1778.63|1777.13|1780.49|1778.99|1778.07|1776.57|0
1759755600000|2025-10-06 13:00:00|1778.39|1776.89|1777.61|1776.11|1779.58|1778.08|1777.58|1776.08|0
1759755900000|2025-10-06 13:05:00|1777.47|1775.97|1779.45|1777.95|1780.51|1779.01|1777.47|1775.97|0
1759756200000|2025-10-06 13:10:00|1779.69|1778.19|1781.76|1780.26|1781.76|1780.26|1779.02|1777.52|0
1759756500000|2025-10-06 13:15:00|1782.01|1780.51|1781.26|1779.76|1782.01|1780.51|1779.62|1778.12|0
1759756800000|2025-10-06 13:20:00|1781.5|1780|1781.03|1779.53|1782.89|1781.39|1780.73|1779.23|0
1759757100000|2025-10-06 13:25:00|1781.27|1779.77|1781.76|1780.26|1781.76|1780.26|1781.27|1779.77|0
1759757400000|2025-10-06 13:30:00|1779.43|1777.93|1778.36|1776.86|1782.3|1780.8|1777.99|1776.49|0
1759757700000|2025-10-06 13:35:00|1778.12|1776.62|1775.57|1774.07|1779.89|1778.39|1773.86|1772.36|0
1759758000000|2025-10-06 13:40:00|1776.06|1774.56|1771.63|1770.13|1776.69|1775.19|1768.53|1767.03|0
1759758300000|2025-10-06 13:45:00|1771.87|1770.37|1775.63|1774.13|1775.94|1774.44|1771.58|1770.08|0
1759758600000|2025-10-06 13:50:00|1774.42|1772.92|1770.68|1769.18|1775.13|1773.63|1769.37|1767.87|0
1759758900000|2025-10-06 13:55:00|1770.56|1769.06|1769.03|1767.53|1770.68|1769.18|1767.61|1766.11|0
1759759200000|2025-10-06 14:00:00|1768.79|1767.29|1768.15|1766.65|1770.09|1768.59|1763.69|1762.19|0
1759759500000|2025-10-06 14:05:00|1768.39|1766.89|1763.77|1762.27|1768.63|1767.13|1763.77|1762.27|0
1759759800000|2025-10-06 14:10:00|1764.26|1762.76|1770.98|1769.48|1771.23|1769.73|1762.34|1760.84|0
1759760100000|2025-10-06 14:15:00|1771.22|1769.72|1770.2|1768.7|1772.24|1770.74|1769.81|1768.31|0
1759760400000|2025-10-06 14:20:00|1770.44|1768.94|1772.11|1770.61|1773.81|1772.31|1769.67|1768.17|0
1759760700000|2025-10-06 14:25:00|1771.87|1770.37|1772.38|1770.88|1775.16|1773.66|1771.49|1769.99|0
1759761000000|2025-10-06 14:30:00|1772.13|1770.63|1773.24|1771.74|1775.02|1773.52|1772.13|1770.63|0
1759761300000|2025-10-06 14:35:00|1773.33|1771.83|1776.06|1774.56|1776.14|1774.64|1772.78|1771.28|0
1759761600000|2025-10-06 14:40:00|1775.82|1774.32|1773.03|1771.53|1776.06|1774.56|1770.05|1768.55|0
1759761900000|2025-10-06 14:45:00|1773.27|1771.77|1775.95|1774.45|1776.48|1774.98|1771.52|1770.02|0
1759762200000|2025-10-06 14:50:00|1775.46|1773.96|1774.24|1772.74|1775.56|1774.06|1772.92|1771.42|0
1759762500000|2025-10-06 14:55:00|1774|1772.5|1775.5|1774|1775.5|1774|1772.81|1771.31|0
1759762800000|2025-10-06 15:00:00|1775.75|1774.25|1777.69|1776.19|1778.22|1776.72|1774.95|1773.45|0
1759763100000|2025-10-06 15:05:00|1777.93|1776.43|1778.43|1776.93|1779.37|1777.87|1777.7|1776.2|0
1759763400000|2025-10-06 15:10:00|1778.19|1776.69|1776.85|1775.35|1780.01|1778.51|1776.79|1775.29|0
1759763700000|2025-10-06 15:15:00|1777.34|1775.84|1778.7|1777.2|1779.54|1778.04|1776.8|1775.3|0
1759764000000|2025-10-06 15:20:00|1778.93|1777.43|1778.71|1777.21|1780.09|1778.59|1777.69|1776.19|0
1759764300000|2025-10-06 15:25:00|1778.47|1776.97|1779.53|1778.03|1781.67|1780.17|1777.99|1776.49|0
1759764600000|2025-10-06 15:30:00|1779.78|1778.28|1781.67|1780.17|1781.67|1780.17|1778.6|1777.1|0
1759764900000|2025-10-06 15:35:00|1781.43|1779.93|1780.57|1779.07|1782.05|1780.55|1780.17|1778.67|0
1759765200000|2025-10-06 15:40:00|1780.32|1778.82|1782.27|1780.77|1782.51|1781.01|1779.44|1777.94|0
1759765500000|2025-10-06 15:45:00|1782.19|1780.69|1784.71|1783.21|1785.18|1783.68|1782.19|1780.69|0
1759765800000|2025-10-06 15:50:00|1784.95|1783.45|1785.68|1784.18|1786.64|1785.14|1784.14|1782.64|0
1759766100000|2025-10-06 15:55:00|1785.44|1783.94|1786.11|1784.61|1787.31|1785.81|1785.17|1783.67|0
1759766400000|2025-10-06 16:00:00|1786.35|1784.85|1784.48|1782.98|1786.75|1785.25|1783.72|1782.22|0
1759766700000|2025-10-06 16:05:00|1784.96|1783.46|1784.58|1783.08|1785.96|1784.46|1784.1|1782.6|0
1759767000000|2025-10-06 16:10:00|1784.34|1782.84|1782.13|1780.63|1784.34|1782.84|1781.32|1779.82|0
1759767300000|2025-10-06 16:15:00|1781.89|1780.39|1782.3|1780.8|1783.91|1782.41|1781.1|1779.6|0
1759767600000|2025-10-06 16:20:00|1782.54|1781.04|1785.3|1783.8|1785.3|1783.8|1781.87|1780.37|0
1759767900000|2025-10-06 16:25:00|1785.54|1784.04|1786.2|1784.7|1786.66|1785.16|1784.69|1783.19|0
1759768200000|2025-10-06 16:30:00|1785.96|1784.46|1783.6|1782.1|1786.51|1785.01|1783.6|1782.1|0
1759768500000|2025-10-06 16:35:00|1783.35|1781.85|1783.25|1781.75|1784.22|1782.72|1782.26|1780.76|0
1759768800000|2025-10-06 16:40:00|1783.33|1781.83|1783.34|1781.84|1783.58|1782.08|1782.08|1780.58|0
1759769100000|2025-10-06 16:45:00|1783.86|1782.36|1783.83|1782.33|1785.87|1784.37|1783.49|1781.99|0
1759769400000|2025-10-06 16:50:00|1783.59|1782.09|1784.99|1783.49|1785.33|1783.83|1783.16|1781.66|0
1759769700000|2025-10-06 16:55:00|1785.1|1783.6|1785.27|1783.77|1785.58|1784.08|1784.27|1782.77|0
1759770000000|2025-10-06 17:00:00|1785.31|1783.81|1784.35|1782.85|1785.55|1784.05|1783.35|1781.85|0
1759770300000|2025-10-06 17:05:00|1784.11|1782.61|1783.03|1781.53|1784.34|1782.84|1782.17|1780.67|0
1759770600000|2025-10-06 17:10:00|1783.12|1781.62|1783.61|1782.11|1784.04|1782.54|1781.67|1780.17|0
1759770900000|2025-10-06 17:15:00|1783.44|1781.94|1783.99|1782.49|1784.68|1783.18|1782.3|1780.8|0
1759771200000|2025-10-06 17:20:00|1784.58|1783.08|1790.38|1788.88|1790.58|1789.08|1784.34|1782.84|0
1759771500000|2025-10-06 17:25:00|1790.14|1788.64|1788.89|1787.39|1791.43|1789.93|1788.28|1786.78|0
1759771800000|2025-10-06 17:30:00|1789.13|1787.63|1788.72|1787.22|1790|1788.5|1788.2|1786.7|0
1759772100000|2025-10-06 17:35:00|1788.48|1786.98|1789.27|1787.77|1789.51|1788.01|1786.79|1785.29|0
1759772400000|2025-10-06 17:40:00|1789.32|1787.82|1786.59|1785.09|1789.89|1788.39|1786.59|1785.09|0
1759772700000|2025-10-06 17:45:00|1787.31|1785.81|1789.56|1788.06|1789.56|1788.06|1786.59|1785.09|0
1759773000000|2025-10-06 17:50:00|1789.32|1787.82|1790.23|1788.73|1791.12|1789.62|1789.01|1787.51|0
1759773300000|2025-10-06 17:55:00|1789.99|1788.49|1790.83|1789.33|1791.29|1789.79|1789.64|1788.14|0
1759773600000|2025-10-06 18:00:00|1790.59|1789.09|1791.99|1790.49|1792.66|1791.16|1789.23|1787.73|0
1759773900000|2025-10-06 18:05:00|1791.8|1790.3|1789.36|1787.86|1792.47|1790.97|1789.34|1787.84|0
1759774200000|2025-10-06 18:10:00|1789.75|1788.25|1790.03|1788.53|1791.54|1790.04|1788.84|1787.34|0
1759774500000|2025-10-06 18:15:00|1789.68|1788.18|1789.31|1787.81|1790.54|1789.04|1789.03|1787.53|0
1759774800000|2025-10-06 18:20:00|1789.22|1787.72|1790.19|1788.69|1790.25|1788.75|1788.23|1786.73|0
1759775100000|2025-10-06 18:25:00|1790.06|1788.56|1790.24|1788.74|1791.52|1790.02|1789.81|1788.31|0
1759775400000|2025-10-06 18:30:00|1790.17|1788.67|1791.56|1790.06|1792.5|1791|1790.17|1788.67|0
1759775700000|2025-10-06 18:35:00|1791.66|1790.16|1790.32|1788.82|1792.6|1791.1|1790.32|1788.82|0
1759776000000|2025-10-06 18:40:00|1790.34|1788.84|1789.46|1787.96|1790.55|1789.05|1788.88|1787.38|0
1759776300000|2025-10-06 18:45:00|1789.54|1788.04|1789.94|1788.44|1791.01|1789.51|1789.1|1787.6|0
1759776600000|2025-10-06 18:50:00|1789.85|1788.35|1790.53|1789.03|1791.2|1789.7|1789.59|1788.09|0
1759776900000|2025-10-06 18:55:00|1790.79|1789.29|1788.62|1787.12|1791.27|1789.77|1787.9|1786.4|0
1759777200000|2025-10-06 19:00:00|1788.69|1787.19|1787.31|1785.81|1789.14|1787.64|1786.91|1785.41|0
1759777500000|2025-10-06 19:05:00|1787.35|1785.85|1788.76|1787.26|1788.8|1787.3|1786.39|1784.89|0
1759777800000|2025-10-06 19:10:00|1788.39|1786.89|1788.09|1786.59|1789.04|1787.54|1787.56|1786.06|0
1759778100000|2025-10-06 19:15:00|1788.21|1786.71|1786.32|1784.82|1788.43|1786.93|1785.84|1784.34|0
1759778400000|2025-10-06 19:20:00|1786.56|1785.06|1784.82|1783.32|1786.56|1785.06|1784.26|1782.76|0
1759778700000|2025-10-06 19:25:00|1784.65|1783.15|1785.09|1783.59|1786.74|1785.24|1784.65|1783.15|0
1759779000000|2025-10-06 19:30:00|1785.19|1783.69|1785.48|1783.98|1786.04|1784.54|1783.73|1782.23|0
1759779300000|2025-10-06 19:35:00|1785.37|1783.87|1786.66|1785.16|1786.96|1785.46|1784.53|1783.03|0
1759779600000|2025-10-06 19:40:00|1786.9|1785.4|1786.04|1784.54|1786.94|1785.44|1784.41|1782.91|0
1759779900000|2025-10-06 19:45:00|1785.93|1784.43|1786.36|1784.86|1786.36|1784.86|1783.9|1782.4|0
1759780200000|2025-10-06 19:50:00|1786.11|1784.61|1786.79|1785.29|1788.26|1786.76|1786.11|1784.61|0
1759780500000|2025-10-06 19:55:00|1786.53|1785.03|1784.05|1782.55|1787.39|1785.89|1783.08|1781.58|0
1759780800000|2025-10-06 20:00:00|1783.56|1782.06|1785.13|1783.63|1785.66|1784.16|1782.35|1780.85|0
1759781100000|2025-10-06 20:05:00|1784.88|1783.38|1784.83|1783.33|1785.35|1783.85|1784.22|1782.72|0
1759781400000|2025-10-06 20:10:00|1784.59|1783.09|1784.3|1782.8|1785.09|1783.59|1783.46|1781.96|0
1759781700000|2025-10-06 20:15:00|1784.06|1782.56|1784.69|1783.19|1784.71|1783.21|1783.64|1782.14|0
1759782000000|2025-10-06 20:20:00|1784.45|1782.95|1784.88|1783.38|1784.91|1783.41|1784.05|1782.55|0
1759782300000|2025-10-06 20:25:00|1785.03|1783.53|1785.24|1783.74|1785.53|1784.03|1784.64|1783.14|0
1759782600000|2025-10-06 20:30:00|1785.09|1783.59|1785.13|1783.63|1785.97|1784.47|1784.85|1783.35|0
1759782900000|2025-10-06 20:35:00|1785.37|1783.87|1785.78|1784.28|1785.83|1784.33|1785.13|1783.63|0
1759783200000|2025-10-06 20:40:00|1785.53|1784.03|1785.17|1783.67|1786.37|1784.87|1785.03|1783.53|0
1759783500000|2025-10-06 20:45:00|1784.93|1783.43|1785.61|1784.11|1785.91|1784.41|1784.93|1783.43|0
1759783800000|2025-10-06 20:50:00|1785.37|1783.87|1785.55|1784.05|1785.86|1784.36|1785.28|1783.78|0
1759784100000|2025-10-06 20:55:00|1786.44|1783.64|1786.44|1783.64|1786.92|1784.12|1785.47|1782.67|0
1759784400000|2025-10-06 21:00:00|1786.31|1783.51|1786.2|1783.4|1786.42|1783.62|1785.97|1783.17|0
1759784700000|2025-10-06 21:05:00|1786.02|1783.22|1785.66|1782.86|1786.11|1783.31|1785.44|1782.64|0
1759785000000|2025-10-06 21:10:00|1785.75|1782.95|1785.53|1782.73|1785.75|1782.95|1785.04|1782.24|0
1759785300000|2025-10-06 21:15:00|1785.44|1782.64|1785.97|1783.17|1785.97|1783.17|1785.44|1782.64|0
1759785600000|2025-10-06 21:20:00|1786.42|1783.62|1786.06|1783.26|1786.42|1783.62|1785.61|1782.81|0
1759785900000|2025-10-06 21:25:00|1786.02|1783.22|1786.02|1783.22|1786.02|1783.22|1786.02|1783.22|0
1759786200000|2025-10-06 21:30:00|1785.79|1782.99|1785.97|1783.17|1785.97|1783.17|1785.79|1782.99|0
1759786500000|2025-10-06 21:35:00|1785.71|1782.91|1785.88|1783.08|1785.88|1783.08|1785.71|1782.91|0
1759786800000|2025-10-06 21:40:00|1786.15|1783.35|1785.74|1782.94|1786.29|1783.49|1785.74|1782.94|0
1759787100000|2025-10-06 21:45:00|1785.75|1782.95|1785.42|1782.62|1785.94|1783.14|1785.42|1782.62|0
1759787400000|2025-10-06 21:50:00|1785.24|1782.44|1785.42|1782.62|1785.42|1782.62|1785.24|1782.44|0
1759787700000|2025-10-06 21:55:00|1785.35|1782.55|1785.43|1782.63|1785.79|1782.99|1785.35|1782.55|0
1759788000000|2025-10-06 22:00:00|1786.67|1783.87|1785.95|1783.15|1788.49|1785.69|1785.95|1783.15|0
1759788300000|2025-10-06 22:05:00|1786.07|1783.27|1787.28|1784.48|1787.28|1784.48|1785.59|1782.79|0
1759788600000|2025-10-06 22:10:00|1787.52|1784.72|1786.55|1783.75|1788.37|1785.57|1786.31|1783.51|0
1759788900000|2025-10-06 22:15:00|1786.8|1784|1786.8|1784|1786.8|1784|1786.55|1783.75|0
1759789200000|2025-10-06 22:20:00|1786.55|1783.75|1787.28|1784.48|1787.76|1784.96|1786.55|1783.75|0
1759789500000|2025-10-06 22:25:00|1787.52|1784.72|1786.07|1783.27|1787.52|1784.72|1785.83|1783.03|0
1759789800000|2025-10-06 22:30:00|1786.31|1783.51|1784.61|1781.81|1786.31|1783.51|1784.61|1781.81|0
1759790100000|2025-10-06 22:35:00|1784.49|1781.69|1782.43|1779.63|1784.49|1781.69|1782.43|1779.63|0
1759790400000|2025-10-06 22:40:00|1782.19|1779.39|1779.77|1776.97|1782.43|1779.63|1778.8|1776|0
1759790700000|2025-10-06 22:45:00|1779.53|1776.73|1780.49|1777.69|1780.74|1777.94|1779.4|1776.6|0
1759791000000|2025-10-06 22:50:00|1780.37|1777.57|1778.31|1775.51|1780.74|1777.94|1778.31|1775.51|0
1759791300000|2025-10-06 22:55:00|1778.19|1775.39|1774.68|1771.88|1778.19|1775.39|1773.47|1770.67|0
1759791600000|2025-10-06 23:00:00|1774.44|1771.64|1773.71|1770.91|1775.41|1772.61|1773.59|1770.79|0
1759791900000|2025-10-06 23:05:00|1773.59|1770.79|1773.95|1771.15|1774.31|1771.51|1772.62|1769.82|0
1759792200000|2025-10-06 23:10:00|1774.2|1771.4|1774.44|1771.64|1775.16|1772.36|1773.71|1770.91|0
1759792500000|2025-10-06 23:15:00|1773.95|1771.15|1775.41|1772.61|1775.41|1772.61|1773.83|1771.03|0
1759792800000|2025-10-06 23:20:00|1775.52|1772.72|1776.62|1773.82|1777.22|1774.42|1774.44|1771.64|0
1759793100000|2025-10-06 23:25:00|1776.49|1773.69|1775.89|1773.09|1776.86|1774.06|1775.76|1772.96|0
1759793400000|2025-10-06 23:30:00|1776.13|1773.33|1775.16|1772.36|1776.13|1773.33|1774.68|1771.88|0
1759793700000|2025-10-06 23:35:00|1775.4|1772.6|1776.86|1774.06|1777.34|1774.54|1774.68|1771.88|0
1759794000000|2025-10-06 23:40:00|1777.1|1774.3|1776.61|1773.81|1777.34|1774.54|1776.37|1773.57|0
1759794300000|2025-10-06 23:45:00|1776.85|1774.05|1776.37|1773.57|1776.97|1774.17|1775.4|1772.6|0
1759794600000|2025-10-06 23:50:00|1776.61|1773.81|1775.64|1772.84|1776.61|1773.81|1775.64|1772.84|0
1759794900000|2025-10-06 23:55:00|1775.16|1772.36|1774.55|1771.75|1775.4|1772.6|1773.95|1771.15|0
1759795200000|2025-10-07 00:00:00|1774.19|1771.39|1774.19|1771.39|1775.64|1772.84|1773.46|1770.66|0
1759795500000|2025-10-07 00:05:00|1774.43|1771.63|1773.46|1770.66|1774.55|1771.75|1773.22|1770.42|0
1759795800000|2025-10-07 00:10:00|1773.7|1770.9|1773.34|1770.54|1773.7|1770.9|1772.01|1769.21|0
1759796100000|2025-10-07 00:15:00|1773.46|1770.66|1774.04|1772.54|1774.42|1772.92|1771.36|1769.86|0
1759796400000|2025-10-07 00:20:00|1774.15|1772.65|1773.37|1771.87|1774.56|1773.06|1773.2|1771.7|0
1759796700000|2025-10-07 00:25:00|1773.25|1771.75|1773.18|1771.68|1773.73|1772.23|1772.4|1770.9|0
1759797000000|2025-10-07 00:30:00|1773.3|1771.8|1771.5|1770|1774.11|1772.61|1771.2|1769.7|0
1759797300000|2025-10-07 00:35:00|1771.4|1769.9|1771.45|1769.95|1772.86|1771.36|1771.14|1769.64|0
1759797600000|2025-10-07 00:40:00|1771.49|1769.99|1772.02|1770.52|1773.56|1772.06|1771.49|1769.99|0
1759797900000|2025-10-07 00:45:00|1771.9|1770.4|1771.35|1769.85|1772.39|1770.89|1770.81|1769.31|0
1759798200000|2025-10-07 00:50:00|1771.48|1769.98|1772.15|1770.65|1772.41|1770.91|1770.53|1769.03|0
1759798500000|2025-10-07 00:55:00|1772.28|1770.78|1772.24|1770.74|1772.86|1771.36|1772.05|1770.55|0
1759798800000|2025-10-07 01:00:00|1772.72|1771.22|1772.22|1770.72|1774.06|1772.56|1771.63|1770.13|0
1759799100000|2025-10-07 01:05:00|1772.13|1770.63|1773.47|1771.97|1773.73|1772.23|1771.45|1769.95|0
1759799400000|2025-10-07 01:10:00|1773.59|1772.09|1772.14|1770.64|1773.72|1772.22|1771.84|1770.34|0
1759799700000|2025-10-07 01:15:00|1772.38|1770.88|1772.18|1770.68|1773.15|1771.65|1771.3|1769.8|0
1759800000000|2025-10-07 01:20:00|1772.04|1770.54|1771.99|1770.49|1772.28|1770.78|1770.56|1769.06|0
1759800300000|2025-10-07 01:25:00|1771.98|1770.48|1773.43|1771.93|1774.16|1772.66|1771.84|1770.34|0
1759800600000|2025-10-07 01:30:00|1773.72|1772.22|1773.28|1771.78|1773.75|1772.25|1772.39|1770.89|0
1759800900000|2025-10-07 01:35:00|1773.15|1771.65|1772.8|1771.3|1773.71|1772.21|1772.43|1770.93|0
1759801200000|2025-10-07 01:40:00|1773.04|1771.54|1773.4|1771.9|1773.48|1771.98|1772.21|1770.71|0
1759801500000|2025-10-07 01:45:00|1773.17|1771.67|1773.44|1771.94|1774.05|1772.55|1772.9|1771.4|0
1759801800000|2025-10-07 01:50:00|1773.2|1771.7|1774.18|1772.68|1774.76|1773.26|1771.6|1770.1|0
1759802100000|2025-10-07 01:55:00|1774.42|1772.92|1774.58|1773.08|1775.22|1773.72|1773.85|1772.35|0
1759802400000|2025-10-07 02:00:00|1774.47|1772.97|1774.85|1773.35|1775.56|1774.06|1773.94|1772.44|0
1759802700000|2025-10-07 02:05:00|1774.91|1773.41|1775.52|1774.02|1776.01|1774.51|1774.87|1773.37|0
1759803000000|2025-10-07 02:10:00|1775.67|1774.17|1776.27|1774.77|1776.38|1774.88|1775.3|1773.8|0
1759803300000|2025-10-07 02:15:00|1776.14|1774.64|1774.62|1773.12|1776.38|1774.88|1774.5|1773|0
1759803600000|2025-10-07 02:20:00|1774.38|1772.88|1773.93|1772.43|1774.48|1772.98|1773.21|1771.71|0
1759803900000|2025-10-07 02:25:00|1773.69|1772.19|1774.62|1773.12|1774.95|1773.45|1773.69|1772.19|0
1759804200000|2025-10-07 02:30:00|1774.86|1773.36|1774.52|1773.02|1775.55|1774.05|1774.23|1772.73|0
1759804500000|2025-10-07 02:35:00|1774.41|1772.91|1774.45|1772.95|1774.97|1773.47|1774.17|1772.67|0
1759804800000|2025-10-07 02:40:00|1774.42|1772.92|1774.01|1772.51|1774.66|1773.16|1773.75|1772.25|0
1759805100000|2025-10-07 02:45:00|1773.9|1772.4|1774.34|1772.84|1774.4|1772.9|1773.9|1772.4|0
1759805400000|2025-10-07 02:50:00|1774.58|1773.08|1774.43|1772.93|1774.67|1773.17|1773.89|1772.39|0
1759805700000|2025-10-07 02:55:00|1774.55|1773.05|1774.89|1773.39|1775.52|1774.02|1774.34|1772.84|0
1759806000000|2025-10-07 03:00:00|1775.24|1773.74|1774.98|1773.48|1775.32|1773.82|1774.82|1773.32|0
1759806300000|2025-10-07 03:05:00|1774.93|1773.43|1774.53|1773.03|1775.01|1773.51|1774.44|1772.94|0
1759806600000|2025-10-07 03:10:00|1774.46|1772.96|1775.95|1774.45|1775.95|1774.45|1773.95|1772.45|0
1759806900000|2025-10-07 03:15:00|1775.92|1774.42|1776.62|1775.12|1776.77|1775.27|1775.91|1774.41|0
1759807200000|2025-10-07 03:20:00|1776.38|1774.88|1776.55|1775.05|1776.92|1775.42|1775.9|1774.4|0
1759807500000|2025-10-07 03:25:00|1776.3|1774.8|1776.12|1774.62|1776.36|1774.86|1775.81|1774.31|0
1759807800000|2025-10-07 03:30:00|1775.92|1774.42|1774.67|1773.17|1776.53|1775.03|1774.52|1773.02|0
1759808100000|2025-10-07 03:35:00|1774.64|1773.14|1775.53|1774.03|1775.61|1774.11|1774.39|1772.89|0
1759808400000|2025-10-07 03:40:00|1775.78|1774.28|1776.96|1775.46|1777.11|1775.61|1775.69|1774.19|0
1759808700000|2025-10-07 03:45:00|1777.2|1775.7|1776.35|1774.85|1777.2|1775.7|1775.72|1774.22|0
1759809000000|2025-10-07 03:50:00|1776.23|1774.73|1776.02|1774.52|1776.77|1775.27|1776.02|1774.52|0
1759809300000|2025-10-07 03:55:00|1776.54|1775.04|1776.07|1774.57|1776.92|1775.42|1775.82|1774.32|0
1759809600000|2025-10-07 04:00:00|1775.88|1774.38|1776.85|1775.35|1777.3|1775.8|1775.64|1774.14|0
1759809900000|2025-10-07 04:05:00|1776.86|1775.36|1778|1776.5|1778.1|1776.6|1776.85|1775.35|0
1759810200000|2025-10-07 04:10:00|1778.24|1776.74|1779.71|1778.21|1780.69|1779.19|1778.24|1776.74|0
1759810500000|2025-10-07 04:15:00|1779.49|1777.99|1779.71|1778.21|1779.79|1778.29|1778.32|1776.82|0
1759810800000|2025-10-07 04:20:00|1779.46|1777.96|1780.04|1778.54|1780.52|1779.02|1779.42|1777.92|0
1759811100000|2025-10-07 04:25:00|1779.8|1778.3|1779.85|1778.35|1780.26|1778.76|1779.56|1778.06|0
1759811400000|2025-10-07 04:30:00|1779.95|1778.45|1780.12|1778.62|1780.99|1779.49|1779.71|1778.21|0
1759811700000|2025-10-07 04:35:00|1780.1|1778.6|1779.57|1778.07|1780.1|1778.6|1779.14|1777.64|0
1759812000000|2025-10-07 04:40:00|1779.43|1777.93|1779.48|1777.98|1779.71|1778.21|1778.81|1777.31|0
1759812300000|2025-10-07 04:45:00|1779.28|1777.78|1779.17|1777.67|1779.63|1778.13|1778.68|1777.18|0
1759812600000|2025-10-07 04:50:00|1779.31|1777.81|1779.87|1778.37|1779.87|1778.37|1779.31|1777.81|0
1759812900000|2025-10-07 04:55:00|1779.98|1778.48|1780.5|1779|1780.72|1779.22|1779.93|1778.43|0
1759813200000|2025-10-07 05:00:00|1780.25|1778.75|1778.35|1776.85|1780.66|1779.16|1778.35|1776.85|0
1759813500000|2025-10-07 05:05:00|1778.11|1776.61|1778.7|1777.2|1778.76|1777.26|1777.16|1775.66|0
1759813800000|2025-10-07 05:10:00|1778.65|1777.15|1778.62|1777.12|1779.11|1777.61|1778.12|1776.62|0
1759814100000|2025-10-07 05:15:00|1778.5|1777|1778.49|1776.99|1779.29|1777.79|1778.25|1776.75|0
1759814400000|2025-10-07 05:20:00|1778.25|1776.75|1779.09|1777.59|1779.3|1777.8|1778.25|1776.75|0
1759814700000|2025-10-07 05:25:00|1778.98|1777.48|1779.3|1777.8|1780.22|1778.72|1778.8|1777.3|0
1759815000000|2025-10-07 05:30:00|1779.54|1778.04|1780.02|1778.52|1780.04|1778.54|1779.07|1777.57|0
1759815300000|2025-10-07 05:35:00|1780|1778.5|1780.06|1778.56|1780.42|1778.92|1779.57|1778.07|0
1759815600000|2025-10-07 05:40:00|1780.04|1778.54|1780.7|1779.2|1780.7|1779.2|1779.96|1778.46|0
1759815900000|2025-10-07 05:45:00|1780.46|1778.96|1779.78|1778.28|1780.59|1779.09|1779.56|1778.06|0
1759816200000|2025-10-07 05:50:00|1779.54|1778.04|1777.8|1776.3|1779.84|1778.34|1777.59|1776.09|0
1759816500000|2025-10-07 05:55:00|1778.28|1776.78|1777.57|1776.07|1778.28|1776.78|1777.51|1776.01|0
1759816800000|2025-10-07 06:00:00|1777.2|1775.7|1778.25|1776.75|1778.45|1776.95|1776.72|1775.22|0
1759817100000|2025-10-07 06:05:00|1778.74|1777.24|1777.7|1776.2|1779.08|1777.58|1777.45|1775.95|0
1759817400000|2025-10-07 06:10:00|1777.78|1776.28|1776.8|1775.3|1777.78|1776.28|1776.35|1774.85|0
1759817700000|2025-10-07 06:15:00|1776.55|1775.05|1776.27|1774.77|1777.1|1775.6|1775.97|1774.47|0
1759818000000|2025-10-07 06:20:00|1776.51|1775.01|1772.55|1771.05|1776.8|1775.3|1772.44|1770.94|0
1759818300000|2025-10-07 06:25:00|1772.79|1771.29|1772.74|1771.24|1773.66|1772.16|1771.76|1770.26|0
1759818600000|2025-10-07 06:30:00|1772.63|1771.13|1773.39|1771.89|1773.39|1771.89|1770.5|1769|0
1759818900000|2025-10-07 06:35:00|1773.49|1771.99|1774.02|1772.52|1774.72|1773.22|1772.98|1771.48|0
1759819200000|2025-10-07 06:40:00|1773.85|1772.35|1773.6|1772.1|1774.1|1772.6|1772.01|1770.51|0
1759819500000|2025-10-07 06:45:00|1773.36|1771.86|1773.96|1772.46|1774.47|1772.97|1772.83|1771.33|0
1759819800000|2025-10-07 06:50:00|1774.2|1772.7|1774.64|1773.14|1775.2|1773.7|1773.53|1772.03|0
1759820100000|2025-10-07 06:55:00|1774.4|1772.9|1776.06|1774.56|1776.06|1774.56|1773.92|1772.42|0
1759820400000|2025-10-07 07:00:00|1776.31|1774.81|1773.49|1771.99|1776.44|1774.94|1772.57|1771.07|0
1759820700000|2025-10-07 07:05:00|1773.15|1771.65|1772.68|1771.18|1774.51|1773.01|1772.01|1770.51|0
1759821000000|2025-10-07 07:10:00|1772.44|1770.94|1772.48|1770.98|1774.03|1772.53|1772.33|1770.83|0
1759821300000|2025-10-07 07:15:00|1772.35|1770.85|1772.37|1770.87|1774.12|1772.62|1771.91|1770.41|0
1759821600000|2025-10-07 07:20:00|1772.59|1771.09|1772.66|1771.16|1773.55|1772.05|1770.97|1769.47|0
1759821900000|2025-10-07 07:25:00|1772.41|1770.91|1774.35|1772.85|1775.14|1773.64|1772.06|1770.56|0
1759822200000|2025-10-07 07:30:00|1774.21|1772.71|1774.04|1772.54|1774.84|1773.34|1773.62|1772.12|0
1759822500000|2025-10-07 07:35:00|1773.91|1772.41|1773.3|1771.8|1774.91|1773.41|1773.18|1771.68|0
1759822800000|2025-10-07 07:40:00|1773.21|1771.71|1774.18|1772.68|1774.18|1772.68|1772.95|1771.45|0
1759823100000|2025-10-07 07:45:00|1773.94|1772.44|1773.35|1771.85|1774.38|1772.88|1772.64|1771.14|0
1759823400000|2025-10-07 07:50:00|1773.48|1771.98|1774.07|1772.57|1774.68|1773.18|1773.15|1771.65|0
1759823700000|2025-10-07 07:55:00|1774.31|1772.81|1773.99|1772.49|1774.94|1773.44|1773.74|1772.24|0
1759824000000|2025-10-07 08:00:00|1774.36|1772.86|1771.67|1770.17|1775.65|1774.15|1771.18|1769.68|0
1759824300000|2025-10-07 08:05:00|1771.92|1770.42|1773.34|1771.84|1774.29|1772.79|1771.63|1770.13|0
1759824600000|2025-10-07 08:10:00|1773.04|1771.54|1772.61|1771.11|1773.57|1772.07|1771.93|1770.43|0
1759824900000|2025-10-07 08:15:00|1772.85|1771.35|1773.31|1771.81|1774|1772.5|1772.61|1771.11|0
1759825200000|2025-10-07 08:20:00|1773.28|1771.78|1771.23|1769.73|1774.21|1772.71|1771.23|1769.73|0
1759825500000|2025-10-07 08:25:00|1770.99|1769.49|1770.58|1769.08|1772.19|1770.69|1769.88|1768.38|0
1759825800000|2025-10-07 08:30:00|1770.45|1768.95|1770.04|1768.54|1771.24|1769.74|1768.72|1767.22|0
1759826100000|2025-10-07 08:35:00|1769.91|1768.41|1773.06|1771.56|1773.37|1771.87|1769.61|1768.11|0
1759826400000|2025-10-07 08:40:00|1772.69|1771.19|1774.11|1772.61|1774.11|1772.61|1772.36|1770.86|0
1759826700000|2025-10-07 08:45:00|1773.98|1772.48|1775.19|1773.69|1775.69|1774.19|1773.87|1772.37|0
1759827000000|2025-10-07 08:50:00|1774.95|1773.45|1777.28|1775.78|1777.92|1776.42|1774.63|1773.13|0
1759827300000|2025-10-07 08:55:00|1777.31|1775.81|1777.41|1775.91|1777.92|1776.42|1776.75|1775.25|0
1759827600000|2025-10-07 09:00:00|1777.62|1776.12|1777.73|1776.23|1777.89|1776.39|1777.06|1775.56|0
1759827900000|2025-10-07 09:05:00|1777.4|1775.9|1778.7|1777.2|1779.12|1777.62|1777.1|1775.6|0
1759828200000|2025-10-07 09:10:00|1779.21|1777.71|1780.24|1778.74|1780.51|1779.01|1778.75|1777.25|0
1759828500000|2025-10-07 09:15:00|1780.13|1778.63|1780.15|1778.65|1780.71|1779.21|1779.72|1778.22|0
1759828800000|2025-10-07 09:20:00|1780.39|1778.89|1780.23|1778.73|1780.54|1779.04|1779.66|1778.16|0
1759829100000|2025-10-07 09:25:00|1780.1|1778.6|1780.15|1778.65|1780.55|1779.05|1779.73|1778.23|0
1759829400000|2025-10-07 09:30:00|1780.13|1778.63|1780.47|1778.97|1781.04|1779.54|1779.89|1778.39|0
1759829700000|2025-10-07 09:35:00|1780.67|1779.17|1780.17|1778.67|1780.97|1779.47|1779.93|1778.43|0
1759830000000|2025-10-07 09:40:00|1780.41|1778.91|1780.08|1778.58|1780.98|1779.48|1779.72|1778.22|0
1759830300000|2025-10-07 09:45:00|1779.83|1778.33|1780.71|1779.21|1781.11|1779.61|1779.81|1778.31|0
1759830600000|2025-10-07 09:50:00|1780.93|1779.43|1780.17|1778.67|1780.96|1779.46|1779.92|1778.42|0
1759830900000|2025-10-07 09:55:00|1780.51|1779.01|1780.29|1778.79|1781.03|1779.53|1779.93|1778.43|0
1759831200000|2025-10-07 10:00:00|1780.4|1778.9|1781.02|1779.52|1781.42|1779.92|1779.53|1778.03|0
1759831500000|2025-10-07 10:05:00|1780.86|1779.36|1779.59|1778.09|1781.34|1779.84|1779.01|1777.51|0
1759831800000|2025-10-07 10:10:00|1780.01|1778.51|1781.68|1780.18|1781.68|1780.18|1779.22|1777.72|0
1759832100000|2025-10-07 10:15:00|1781.8|1780.3|1781.67|1780.17|1782.13|1780.63|1781.11|1779.61|0
1759832400000|2025-10-07 10:20:00|1781.61|1780.11|1780.57|1779.07|1782.03|1780.53|1780.3|1778.8|0
1759832700000|2025-10-07 10:25:00|1780.69|1779.19|1781.71|1780.21|1781.98|1780.48|1780.19|1778.69|0
1759833000000|2025-10-07 10:30:00|1781.73|1780.23|1782.26|1780.76|1782.74|1781.24|1781.6|1780.1|0
1759833300000|2025-10-07 10:35:00|1782.25|1780.75|1783.02|1781.52|1783.67|1782.17|1782.25|1780.75|0
1759833600000|2025-10-07 10:40:00|1783.25|1781.75|1782.06|1780.56|1783.55|1782.05|1781.74|1780.24|0
1759833900000|2025-10-07 10:45:00|1782.19|1780.69|1781.53|1780.03|1782.21|1780.71|1781.24|1779.74|0
1759834200000|2025-10-07 10:50:00|1781.64|1780.14|1781.99|1780.49|1782.51|1781.01|1781.13|1779.63|0
1759834500000|2025-10-07 10:55:00|1781.98|1780.48|1781.4|1779.9|1782.26|1780.76|1781.14|1779.64|0
1759834800000|2025-10-07 11:00:00|1781.64|1780.14|1780.38|1778.88|1781.64|1780.14|1780.11|1778.61|0
1759835100000|2025-10-07 11:05:00|1780.43|1778.93|1781.17|1779.67|1781.57|1780.07|1778.92|1777.42|0
1759835400000|2025-10-07 11:10:00|1781.07|1779.57|1781.25|1779.75|1781.77|1780.27|1780.92|1779.42|0
1759835700000|2025-10-07 11:15:00|1781.31|1779.81|1781.16|1779.66|1781.65|1780.15|1780.58|1779.08|0
1759836000000|2025-10-07 11:20:00|1780.91|1779.41|1780.17|1778.67|1781.33|1779.83|1779.27|1777.77|0
1759836300000|2025-10-07 11:25:00|1780.26|1778.76|1780.43|1778.93|1780.89|1779.39|1779.31|1777.81|0
1759836600000|2025-10-07 11:30:00|1780.67|1779.17|1781.5|1780|1781.64|1780.14|1780.34|1778.84|0
1759836900000|2025-10-07 11:35:00|1781.55|1780.05|1780.61|1779.11|1781.59|1780.09|1780.12|1778.62|0
1759837200000|2025-10-07 11:40:00|1780.66|1779.16|1779.9|1778.4|1781.42|1779.92|1779.42|1777.92|0
1759837500000|2025-10-07 11:45:00|1780.14|1778.64|1781.66|1780.16|1782.2|1780.7|1779.75|1778.25|0
1759837800000|2025-10-07 11:50:00|1781.86|1780.36|1783.57|1782.07|1784.16|1782.66|1781.38|1779.88|0
1759838100000|2025-10-07 11:55:00|1783.75|1782.25|1786.15|1784.65|1786.15|1784.65|1783.75|1782.25|0
1759838400000|2025-10-07 12:00:00|1785.66|1784.16|1786.09|1784.59|1787.42|1785.92|1785.23|1783.73|0
1759838700000|2025-10-07 12:05:00|1785.85|1784.35|1784.86|1783.36|1787.19|1785.69|1784.86|1783.36|0
1759839000000|2025-10-07 12:10:00|1785.39|1783.89|1785.09|1783.59|1785.48|1783.98|1784.11|1782.61|0
1759839300000|2025-10-07 12:15:00|1784.85|1783.35|1785.68|1784.18|1786.39|1784.89|1784.57|1783.07|0
1759839600000|2025-10-07 12:20:00|1785.56|1784.06|1785.26|1783.76|1786.19|1784.69|1784.63|1783.13|0
1759839900000|2025-10-07 12:25:00|1785.5|1784|1786.28|1784.78|1786.68|1785.18|1784.83|1783.33|0
1759840200000|2025-10-07 12:30:00|1786.15|1784.65|1787.42|1785.92|1787.66|1786.16|1785.53|1784.03|0
1759840500000|2025-10-07 12:35:00|1787.67|1786.17|1787.4|1785.9|1787.95|1786.45|1786.96|1785.46|0
1759840800000|2025-10-07 12:40:00|1787.65|1786.15|1788.88|1787.38|1789.26|1787.76|1787.19|1785.69|0
1759841100000|2025-10-07 12:45:00|1788.75|1787.25|1789.75|1788.25|1789.84|1788.34|1787.84|1786.34|0
1759841400000|2025-10-07 12:50:00|1789.87|1788.37|1792.14|1790.64|1792.84|1791.34|1789.87|1788.37|0
1759841700000|2025-10-07 12:55:00|1792.38|1790.88|1794.17|1792.67|1794.17|1792.67|1792.08|1790.58|0
1759842000000|2025-10-07 13:00:00|1794.41|1792.91|1796.52|1795.02|1797.06|1795.56|1793.59|1792.09|0
1759842300000|2025-10-07 13:05:00|1796.77|1795.27|1796.24|1794.74|1797.5|1796|1795.2|1793.7|0
1759842600000|2025-10-07 13:10:00|1796.23|1794.73|1793.09|1791.59|1796.47|1794.97|1792.61|1791.11|0
1759842900000|2025-10-07 13:15:00|1793.33|1791.83|1792.79|1791.29|1793.58|1792.08|1791.76|1790.26|0
1759843200000|2025-10-07 13:20:00|1792.8|1791.3|1792.18|1790.68|1793.14|1791.64|1791.56|1790.06|0
1759843500000|2025-10-07 13:25:00|1792.66|1791.16|1792.9|1791.4|1792.9|1791.4|1792.66|1791.16|0
1759843800000|2025-10-07 13:30:00|1791.08|1789.58|1796.36|1794.86|1797.07|1795.57|1789.15|1787.65|0
1759844100000|2025-10-07 13:35:00|1796.6|1795.1|1794.3|1792.8|1796.6|1795.1|1792.32|1790.82|0
1759844400000|2025-10-07 13:40:00|1794.06|1792.56|1793.34|1791.84|1795.88|1794.38|1791.35|1789.85|0
1759844700000|2025-10-07 13:45:00|1793.1|1791.6|1789.7|1788.2|1793.1|1791.6|1788.98|1787.48|0
1759845000000|2025-10-07 13:50:00|1789.95|1788.45|1791.62|1790.12|1791.96|1790.46|1787.77|1786.27|0
1759845300000|2025-10-07 13:55:00|1792.1|1790.6|1788.65|1787.15|1794.1|1792.6|1788.41|1786.91|0
1759845600000|2025-10-07 14:00:00|1788.17|1786.67|1785.14|1783.64|1789.47|1787.97|1785.02|1783.52|0
1759845900000|2025-10-07 14:05:00|1785.02|1783.52|1787.59|1786.09|1788.09|1786.59|1784.78|1783.28|0
1759846200000|2025-10-07 14:10:00|1787.83|1786.33|1786.46|1784.96|1790.12|1788.62|1785.78|1784.28|0
1759846500000|2025-10-07 14:15:00|1786.7|1785.2|1786.68|1785.18|1787.88|1786.38|1785.6|1784.1|0
1759846800000|2025-10-07 14:20:00|1786.93|1785.43|1783.78|1782.28|1786.93|1785.43|1783.54|1782.04|0
1759847100000|2025-10-07 14:25:00|1784.02|1782.52|1779.36|1777.86|1784.08|1782.58|1779.36|1777.86|0
1759847400000|2025-10-07 14:30:00|1779.6|1778.1|1781.76|1780.26|1783.39|1781.89|1778.89|1777.39|0
1759847700000|2025-10-07 14:35:00|1781.52|1780.02|1776.75|1775.25|1781.52|1780.02|1775.16|1773.66|0
1759848000000|2025-10-07 14:40:00|1776.51|1775.01|1776.92|1775.42|1779.92|1778.42|1776.14|1774.64|0
1759848300000|2025-10-07 14:45:00|1776.67|1775.17|1776.51|1775.01|1779.39|1777.89|1775.57|1774.07|0
1759848600000|2025-10-07 14:50:00|1776.27|1774.77|1776.43|1774.93|1778.19|1776.69|1774.93|1773.43|0
1759848900000|2025-10-07 14:55:00|1776.67|1775.17|1775.81|1774.31|1777.62|1776.12|1772.86|1771.36|0
1759849200000|2025-10-07 15:00:00|1775.57|1774.07|1770.82|1769.32|1777.24|1775.74|1769.39|1767.89|0
1759849500000|2025-10-07 15:05:00|1770.58|1769.08|1755.24|1753.74|1770.58|1769.08|1755|1753.5|0
1759849800000|2025-10-07 15:10:00|1755.97|1754.47|1762.12|1760.62|1764.39|1762.89|1754.73|1753.23|0
1759850100000|2025-10-07 15:15:00|1761.88|1760.38|1761.87|1760.37|1765.92|1764.42|1759.05|1757.55|0
1759850400000|2025-10-07 15:20:00|1762.36|1760.86|1764.15|1762.65|1766.82|1765.32|1761.3|1759.8|0
1759850700000|2025-10-07 15:25:00|1764.39|1762.89|1759.71|1758.21|1765.34|1763.84|1757.75|1756.25|0
1759851000000|2025-10-07 15:30:00|1760.19|1758.69|1757.37|1755.87|1761.47|1759.97|1754.82|1753.32|0
1759851300000|2025-10-07 15:35:00|1758.1|1756.6|1752.58|1751.08|1759.22|1757.72|1747.55|1746.05|0
1759851600000|2025-10-07 15:40:00|1752.33|1750.83|1752.67|1751.17|1758.96|1757.46|1748.06|1746.56|0
1759851900000|2025-10-07 15:45:00|1752.43|1750.93|1747.52|1746.02|1752.78|1751.28|1744.86|1743.36|0
1759852200000|2025-10-07 15:50:00|1748.25|1746.75|1744.75|1743.25|1750.45|1748.95|1744.01|1742.51|0
1759852500000|2025-10-07 15:55:00|1744.99|1743.49|1749.26|1747.76|1750.1|1748.6|1744.39|1742.89|0
1759852800000|2025-10-07 16:00:00|1748.78|1747.28|1753.53|1752.03|1755.61|1754.11|1748.69|1747.19|0
1759853100000|2025-10-07 16:05:00|1753.29|1751.79|1748.63|1747.13|1754.53|1753.03|1746.04|1744.54|0
1759853400000|2025-10-07 16:10:00|1748.38|1746.88|1746.65|1745.15|1750.47|1748.97|1745.5|1744|0
1759853700000|2025-10-07 16:15:00|1746.89|1745.39|1744.7|1743.2|1749.47|1747.97|1744.44|1742.94|0
1759854000000|2025-10-07 16:20:00|1745.19|1743.69|1748.53|1747.03|1750|1748.5|1744.31|1742.81|0
1759854300000|2025-10-07 16:25:00|1748.28|1746.78|1750.88|1749.38|1755.01|1753.51|1748.26|1746.76|0
1759854600000|2025-10-07 16:30:00|1750.64|1749.14|1758.75|1757.25|1758.95|1757.45|1750.64|1749.14|0
1759854900000|2025-10-07 16:35:00|1758.99|1757.49|1760.26|1758.76|1762.22|1760.72|1756.87|1755.37|0
1759855200000|2025-10-07 16:40:00|1760.5|1759|1758.36|1756.86|1761.63|1760.13|1756.65|1755.15|0
1759855500000|2025-10-07 16:45:00|1758.6|1757.1|1751.68|1750.18|1758.98|1757.48|1751.68|1750.18|0
1759855800000|2025-10-07 16:50:00|1752.16|1750.66|1751.2|1749.7|1754.51|1753.01|1750.19|1748.69|0
1759856100000|2025-10-07 16:55:00|1751.68|1750.18|1750.67|1749.17|1752.83|1751.33|1748.92|1747.42|0
1759856400000|2025-10-07 17:00:00|1750.42|1748.92|1757.04|1755.54|1757.28|1755.78|1749.34|1747.84|0
1759856700000|2025-10-07 17:05:00|1756.8|1755.3|1757.82|1756.32|1758.06|1756.56|1752.65|1751.15|0
1759857000000|2025-10-07 17:10:00|1758.06|1756.56|1757.69|1756.19|1760.71|1759.21|1754.19|1752.69|0
1759857300000|2025-10-07 17:15:00|1758.17|1756.67|1756.43|1754.93|1759.56|1758.06|1755.57|1754.07|0
1759857600000|2025-10-07 17:20:00|1756.19|1754.69|1759.07|1757.57|1759.37|1757.87|1756.19|1754.69|0
1759857900000|2025-10-07 17:25:00|1758.82|1757.32|1756.24|1754.74|1758.94|1757.44|1754.01|1752.51|0
1759858200000|2025-10-07 17:30:00|1755.51|1754.01|1752.74|1751.24|1756.83|1755.33|1752.62|1751.12|0
1759858500000|2025-10-07 17:35:00|1752.38|1750.88|1754.18|1752.68|1754.42|1752.92|1749.86|1748.36|0
1759858800000|2025-10-07 17:40:00|1753.7|1752.2|1756.46|1754.96|1756.46|1754.96|1751.52|1750.02|0
1759859100000|2025-10-07 17:45:00|1755.44|1753.94|1758.45|1756.95|1759.13|1757.63|1755.2|1753.7|0
1759859400000|2025-10-07 17:50:00|1758.21|1756.71|1752.89|1751.39|1758.37|1756.87|1751.63|1750.13|0
1759859700000|2025-10-07 17:55:00|1752.64|1751.14|1750.6|1749.1|1752.64|1751.14|1750.41|1748.91|0
1759860000000|2025-10-07 18:00:00|1750.85|1749.35|1747.46|1745.96|1750.85|1749.35|1745.6|1744.1|0
1759860300000|2025-10-07 18:05:00|1747.82|1746.32|1749.14|1747.64|1751.7|1750.2|1746.91|1745.41|0
1759860600000|2025-10-07 18:10:00|1749.51|1748.01|1753.16|1751.66|1756.19|1754.69|1748.94|1747.44|0
1759860900000|2025-10-07 18:15:00|1753.29|1751.79|1752.28|1750.78|1754.33|1752.83|1749.99|1748.49|0
1759861200000|2025-10-07 18:20:00|1752.52|1751.02|1755.04|1753.54|1755.28|1753.78|1750.95|1749.45|0
1759861500000|2025-10-07 18:25:00|1754.79|1753.29|1753.25|1751.75|1755.38|1753.88|1752.45|1750.95|0
1759861800000|2025-10-07 18:30:00|1753.49|1751.99|1755.67|1754.17|1756.22|1754.72|1752.69|1751.19|0
1759862100000|2025-10-07 18:35:00|1755.43|1753.93|1756.49|1754.99|1756.52|1755.02|1754.37|1752.87|0
1759862400000|2025-10-07 18:40:00|1756.25|1754.75|1755.21|1753.71|1756.49|1754.99|1753.27|1751.77|0
1759862700000|2025-10-07 18:45:00|1755.45|1753.95|1755.24|1753.74|1756.17|1754.67|1753.7|1752.2|0
1759863000000|2025-10-07 18:50:00|1755.09|1753.59|1756.82|1755.32|1756.82|1755.32|1754.32|1752.82|0
1759863300000|2025-10-07 18:55:00|1756.51|1755.01|1757.61|1756.11|1757.7|1756.2|1755.42|1753.92|0
1759863600000|2025-10-07 19:00:00|1757.37|1755.87|1755.7|1754.2|1758.31|1756.81|1755.23|1753.73|0
1759863900000|2025-10-07 19:05:00|1755.46|1753.96|1754.79|1753.29|1755.46|1753.96|1752.96|1751.46|0
1759864200000|2025-10-07 19:10:00|1755.04|1753.54|1753.48|1751.98|1755.04|1753.54|1752.84|1751.34|0
1759864500000|2025-10-07 19:15:00|1753.73|1752.23|1753.75|1752.25|1754.91|1753.41|1752.41|1750.91|0
1759864800000|2025-10-07 19:20:00|1753.51|1752.01|1753.32|1751.82|1754.42|1752.92|1752.29|1750.79|0
1759865100000|2025-10-07 19:25:00|1754.37|1752.87|1752.77|1751.27|1754.75|1753.25|1752.42|1750.92|0
1759865400000|2025-10-07 19:30:00|1753.2|1751.7|1754.7|1753.2|1755.23|1753.73|1752.7|1751.2|0
1759865700000|2025-10-07 19:35:00|1754.46|1752.96|1755.59|1754.09|1757.44|1755.94|1753.78|1752.28|0
1759866000000|2025-10-07 19:40:00|1755.34|1753.84|1760.44|1758.94|1760.44|1758.94|1755.22|1753.72|0
1759866300000|2025-10-07 19:45:00|1760.68|1759.18|1760.16|1758.66|1761.14|1759.64|1758.64|1757.14|0
1759866600000|2025-10-07 19:50:00|1760.64|1759.14|1760.22|1758.72|1760.7|1759.2|1757.95|1756.45|0
1759866900000|2025-10-07 19:55:00|1760.46|1758.96|1758.69|1757.19|1760.84|1759.34|1753.2|1751.7|0
1759867200000|2025-10-07 20:00:00|1759.17|1757.67|1761.33|1759.83|1763.48|1761.98|1759.17|1757.67|0
1759867500000|2025-10-07 20:05:00|1761.57|1760.07|1763.04|1761.54|1764.2|1762.7|1761.31|1759.81|0
1759867800000|2025-10-07 20:10:00|1763.28|1761.78|1762.84|1761.34|1763.87|1762.37|1762.73|1761.23|0
1759868100000|2025-10-07 20:15:00|1763.08|1761.58|1761.81|1760.31|1763.08|1761.58|1761.33|1759.83|0
1759868400000|2025-10-07 20:20:00|1761.57|1760.07|1762.09|1760.59|1762.38|1760.88|1761.56|1760.06|0
1759868700000|2025-10-07 20:25:00|1761.85|1760.35|1763.24|1761.74|1763.45|1761.95|1761.85|1760.35|0
1759869000000|2025-10-07 20:30:00|1763.3|1761.8|1763.38|1761.88|1763.82|1762.32|1762.64|1761.14|0
1759869300000|2025-10-07 20:35:00|1763.14|1761.64|1763.53|1762.03|1763.63|1762.13|1762.6|1761.1|0
1759869600000|2025-10-07 20:40:00|1763.29|1761.79|1763.38|1761.88|1763.38|1761.88|1762.48|1760.98|0
1759869900000|2025-10-07 20:45:00|1762.99|1761.49|1762.88|1761.38|1763.72|1762.22|1760.9|1759.4|0
1759870200000|2025-10-07 20:50:00|1763.12|1761.62|1763.43|1761.93|1764.02|1762.52|1762.88|1761.38|0
1759870500000|2025-10-07 20:55:00|1764.08|1761.28|1762.15|1759.35|1764.32|1761.52|1762.15|1759.35|0
1759870800000|2025-10-07 21:00:00|1762.72|1759.92|1761.76|1758.96|1763.01|1760.21|1761.72|1758.92|0
1759871100000|2025-10-07 21:05:00|1761.85|1759.05|1762.29|1759.49|1762.78|1759.98|1761.76|1758.96|0
1759871400000|2025-10-07 21:10:00|1762.78|1759.98|1763.19|1760.39|1763.19|1760.39|1762.78|1759.98|0
1759872000000|2025-10-07 21:20:00|1763.09|1760.29|1763.09|1760.29|1763.09|1760.29|1763.09|1760.29|0
1759872300000|2025-10-07 21:25:00|1762.83|1760.03|1762.64|1759.84|1762.83|1760.03|1762.16|1759.36|0
1759872600000|2025-10-07 21:30:00|1762.52|1759.72|1762.52|1759.72|1762.52|1759.72|1762.52|1759.72|0
1759872900000|2025-10-07 21:35:00|1762.11|1759.31|1762.52|1759.72|1762.52|1759.72|1762.11|1759.31|0
1759873200000|2025-10-07 21:40:00|1762.42|1759.62|1762.42|1759.62|1762.52|1759.72|1762.42|1759.62|0
1759873500000|2025-10-07 21:45:00|1762.41|1759.61|1761.89|1759.09|1762.52|1759.72|1761.89|1759.09|0
1759873800000|2025-10-07 21:50:00|1761.97|1759.17|1761.66|1758.86|1762.06|1759.26|1761.62|1758.82|0
1759874100000|2025-10-07 21:55:00|1761.58|1758.78|1761.87|1759.07|1761.87|1759.07|1761.58|1758.78|0
1759874400000|2025-10-07 22:00:00|1763.1|1760.3|1764.92|1762.12|1765.4|1762.6|1762.5|1759.7|0
1759874700000|2025-10-07 22:05:00|1764.8|1762|1762.99|1760.19|1765.89|1763.09|1762.99|1760.19|0
1759875000000|2025-10-07 22:10:00|1762.74|1759.94|1762.99|1760.19|1763.47|1760.67|1762.02|1759.22|0
1759875300000|2025-10-07 22:15:00|1762.86|1760.06|1763.47|1760.67|1764.07|1761.27|1762.86|1760.06|0
1759875600000|2025-10-07 22:20:00|1763.71|1760.91|1763.95|1761.15|1764.19|1761.39|1763.47|1760.67|0
1759875900000|2025-10-07 22:25:00|1764.07|1761.27|1765.88|1763.08|1765.88|1763.08|1763.95|1761.15|0
1759876200000|2025-10-07 22:30:00|1765.4|1762.6|1766.13|1763.33|1766.85|1764.05|1765.16|1762.36|0
1759876500000|2025-10-07 22:35:00|1766.37|1763.57|1765.88|1763.08|1766.61|1763.81|1765.88|1763.08|0
1759876800000|2025-10-07 22:40:00|1765.64|1762.84|1766.37|1763.57|1766.37|1763.57|1765.16|1762.36|0
1759877100000|2025-10-07 22:45:00|1766.61|1763.81|1766.37|1763.57|1767.09|1764.29|1766.12|1763.32|0
1759877400000|2025-10-07 22:50:00|1766.12|1763.32|1766.85|1764.05|1766.85|1764.05|1766.12|1763.32|0
1759877700000|2025-10-07 22:55:00|1766.61|1763.81|1766.36|1763.56|1766.72|1763.92|1765.88|1763.08|0
1759878000000|2025-10-07 23:00:00|1766.24|1763.44|1764.91|1762.11|1766.36|1763.56|1764.43|1761.63|0
1759878300000|2025-10-07 23:05:00|1765.15|1762.35|1764.19|1761.39|1765.4|1762.6|1764.19|1761.39|0
1759878600000|2025-10-07 23:10:00|1763.94|1761.14|1761.04|1758.24|1763.94|1761.14|1760.56|1757.76|0
1759878900000|2025-10-07 23:15:00|1760.8|1758|1759.83|1757.03|1761.04|1758.24|1759.11|1756.31|0
1759879200000|2025-10-07 23:20:00|1759.71|1756.91|1758.62|1755.82|1759.83|1757.03|1758.14|1755.34|0
1759879500000|2025-10-07 23:25:00|1758.38|1755.58|1759.59|1756.79|1760.56|1757.76|1757.66|1754.86|0
1759879800000|2025-10-07 23:30:00|1759.35|1756.55|1758.86|1756.06|1759.7|1756.9|1758.38|1755.58|0
1759880100000|2025-10-07 23:35:00|1759.1|1756.3|1757.65|1754.85|1759.22|1756.42|1757.41|1754.61|0
1759880400000|2025-10-07 23:40:00|1757.9|1755.1|1758.14|1755.34|1758.14|1755.34|1755.96|1753.16|0
1759880700000|2025-10-07 23:45:00|1758.38|1755.58|1758.62|1755.82|1759.1|1756.3|1757.89|1755.09|0
1759881000000|2025-10-07 23:50:00|1758.38|1755.58|1757.65|1754.85|1758.86|1756.06|1757.17|1754.37|0
1759881300000|2025-10-07 23:55:00|1757.53|1754.73|1756.68|1753.88|1757.65|1754.85|1756.68|1753.88|0
1759881600000|2025-10-08 00:00:00|1757.17|1754.37|1758.37|1755.57|1758.86|1756.06|1756.2|1753.4|0
1759881900000|2025-10-08 00:05:00|1758.13|1755.33|1757.41|1754.61|1758.37|1755.57|1757.17|1754.37|0
1759882200000|2025-10-08 00:10:00|1757.52|1754.72|1756.2|1753.4|1758.13|1755.33|1756.2|1753.4|0
1759882500000|2025-10-08 00:15:00|1755.96|1753.16|1758.03|1756.53|1758.25|1756.75|1755.55|1753.16|0
1759882800000|2025-10-08 00:20:00|1757.96|1756.46|1757.48|1755.98|1758.42|1756.92|1756.9|1755.4|0
1759883100000|2025-10-08 00:25:00|1757.22|1755.72|1757.49|1755.99|1759.06|1757.56|1757|1755.5|0
1759883400000|2025-10-08 00:30:00|1757.61|1756.11|1757.64|1756.14|1758.06|1756.56|1757.11|1755.61|0
1759883700000|2025-10-08 00:35:00|1757.88|1756.38|1758.74|1757.24|1759.13|1757.63|1757.19|1755.69|0
1759884000000|2025-10-08 00:40:00|1758.89|1757.39|1758.65|1757.15|1759.93|1758.43|1758.57|1757.07|0
1759884300000|2025-10-08 00:45:00|1758.41|1756.91|1760.69|1759.19|1761.1|1759.6|1758.41|1756.91|0
1759884600000|2025-10-08 00:50:00|1760.73|1759.23|1761.93|1760.43|1761.93|1760.43|1759.97|1758.47|0
1759884900000|2025-10-08 00:55:00|1762|1760.5|1762.11|1760.61|1763.11|1761.61|1761.43|1759.93|0
1759885200000|2025-10-08 01:00:00|1761.87|1760.37|1765.41|1763.91|1765.68|1764.18|1761.67|1760.17|0
1759885500000|2025-10-08 01:05:00|1765.53|1764.03|1764.87|1763.37|1765.55|1764.05|1764.04|1762.54|0
1759885800000|2025-10-08 01:10:00|1764.63|1763.13|1764.35|1762.85|1765.02|1763.52|1763.72|1762.22|0
1759886100000|2025-10-08 01:15:00|1764.1|1762.6|1764.16|1762.66|1765|1763.5|1763.76|1762.26|0
1759886400000|2025-10-08 01:20:00|1763.92|1762.42|1764.86|1763.36|1765.74|1764.24|1763.92|1762.42|0
1759886700000|2025-10-08 01:25:00|1764.65|1763.15|1764.86|1763.36|1765.11|1763.61|1764.14|1762.64|0
1759887000000|2025-10-08 01:30:00|1764.5|1763|1766|1764.5|1766.22|1764.72|1764.5|1763|0
1759887300000|2025-10-08 01:35:00|1765.69|1764.19|1765.26|1763.76|1766.32|1764.82|1765.11|1763.61|0
1759887600000|2025-10-08 01:40:00|1765.33|1763.83|1764.98|1763.48|1765.75|1764.25|1764.28|1762.78|0
1759887900000|2025-10-08 01:45:00|1765.21|1763.71|1764.67|1763.17|1765.21|1763.71|1763.95|1762.45|0
1759888200000|2025-10-08 01:50:00|1764.43|1762.93|1765.84|1764.34|1765.84|1764.34|1764.43|1762.93|0
1759888500000|2025-10-08 01:55:00|1766.16|1764.66|1765.3|1763.8|1766.53|1765.03|1764.97|1763.47|0
1759888800000|2025-10-08 02:00:00|1765.42|1763.92|1765.03|1763.53|1765.54|1764.04|1764.34|1762.84|0
1759889100000|2025-10-08 02:05:00|1764.79|1763.29|1765|1763.5|1765.49|1763.99|1764.72|1763.22|0
1759889400000|2025-10-08 02:10:00|1765.25|1763.75|1766.68|1765.18|1766.95|1765.45|1764.86|1763.36|0
1759889700000|2025-10-08 02:15:00|1766.75|1765.25|1766.59|1765.09|1767.47|1765.97|1766.51|1765.01|0
1759890000000|2025-10-08 02:20:00|1766.68|1765.18|1767.95|1766.45|1768.49|1766.99|1766.59|1765.09|0
1759890300000|2025-10-08 02:25:00|1768.19|1766.69|1768.18|1766.68|1768.22|1766.72|1767.27|1765.77|0
1759890600000|2025-10-08 02:30:00|1768.3|1766.8|1766.78|1765.28|1768.34|1766.84|1766.78|1765.28|0
1759890900000|2025-10-08 02:35:00|1766.89|1765.39|1766.75|1765.25|1767.24|1765.74|1766.05|1764.55|0
1759891200000|2025-10-08 02:40:00|1766.68|1765.18|1766.16|1764.66|1766.96|1765.46|1766.03|1764.53|0
1759891500000|2025-10-08 02:45:00|1765.89|1764.39|1766.54|1765.04|1766.94|1765.44|1764.49|1762.99|0
1759891800000|2025-10-08 02:50:00|1766.84|1765.34|1767.24|1765.74|1767.24|1765.74|1766.38|1764.88|0
1759892100000|2025-10-08 02:55:00|1767.15|1765.65|1767.06|1765.56|1767.22|1765.72|1766.44|1764.94|0
1759892400000|2025-10-08 03:00:00|1766.82|1765.32|1766.46|1764.96|1767.19|1765.69|1766.43|1764.93|0
1759892700000|2025-10-08 03:05:00|1766.22|1764.72|1766.8|1765.3|1767.04|1765.54|1766.08|1764.58|0
1759893000000|2025-10-08 03:10:00|1766.94|1765.44|1766.94|1765.44|1767.3|1765.8|1766.41|1764.91|0
1759893300000|2025-10-08 03:15:00|1766.79|1765.29|1768|1766.5|1768.11|1766.61|1766.4|1764.9|0
1759893600000|2025-10-08 03:20:00|1767.88|1766.38|1768.62|1767.12|1768.91|1767.41|1767.76|1766.26|0
1759893900000|2025-10-08 03:25:00|1768.82|1767.32|1767.69|1766.19|1769.06|1767.56|1767.68|1766.18|0
1759894200000|2025-10-08 03:30:00|1767.96|1766.46|1768.27|1766.77|1768.78|1767.28|1767.88|1766.38|0
1759894500000|2025-10-08 03:35:00|1768.22|1766.72|1767.26|1765.76|1768.46|1766.96|1767.23|1765.73|0
1759894800000|2025-10-08 03:40:00|1767.39|1765.89|1767.9|1766.4|1768.26|1766.76|1767.07|1765.57|0
1759895100000|2025-10-08 03:45:00|1768.26|1766.76|1768.49|1766.99|1768.63|1767.13|1767.93|1766.43|0
1759895400000|2025-10-08 03:50:00|1768.73|1767.23|1767.43|1765.93|1768.73|1767.23|1767.43|1765.93|0
1759895700000|2025-10-08 03:55:00|1767.67|1766.17|1767.25|1765.75|1767.68|1766.18|1767.2|1765.7|0
1759896000000|2025-10-08 04:00:00|1767.5|1766|1768.51|1767.01|1768.58|1767.08|1767.26|1765.76|0
1759896300000|2025-10-08 04:05:00|1768.76|1767.26|1768|1766.5|1768.76|1767.26|1767.75|1766.25|0
1759896600000|2025-10-08 04:10:00|1767.76|1766.26|1767.68|1766.18|1768.25|1766.75|1767.32|1765.82|0
1759896900000|2025-10-08 04:15:00|1767.56|1766.06|1767.34|1765.84|1767.68|1766.18|1767.07|1765.57|0
1759897200000|2025-10-08 04:20:00|1767.36|1765.86|1767.87|1766.37|1767.87|1766.37|1767.05|1765.55|0
1759897500000|2025-10-08 04:25:00|1767.75|1766.25|1767.54|1766.04|1767.96|1766.46|1767.11|1765.61|0
1759897800000|2025-10-08 04:30:00|1767.78|1766.28|1767.49|1765.99|1767.78|1766.28|1766.9|1765.4|0
1759898100000|2025-10-08 04:35:00|1767.42|1765.92|1767.24|1765.74|1767.88|1766.38|1766.81|1765.31|0
1759898400000|2025-10-08 04:40:00|1767|1765.5|1765.62|1764.12|1767.37|1765.87|1765.17|1763.67|0
1759898700000|2025-10-08 04:45:00|1765.74|1764.24|1766.31|1764.81|1766.61|1765.11|1765.56|1764.06|0
1759899000000|2025-10-08 04:50:00|1766.36|1764.86|1766.51|1765.01|1766.84|1765.34|1766.27|1764.77|0
1759899300000|2025-10-08 04:55:00|1766.56|1765.06|1766.67|1765.17|1767.01|1765.51|1766.43|1764.93|0
1759899600000|2025-10-08 05:00:00|1766.78|1765.28|1764.47|1762.97|1766.83|1765.33|1764.32|1762.82|0
1759899900000|2025-10-08 05:05:00|1764.39|1762.89|1763.99|1762.49|1764.95|1763.45|1763.97|1762.47|0
1759900200000|2025-10-08 05:10:00|1764.36|1762.86|1763.2|1761.7|1764.36|1762.86|1763|1761.5|0
1759900500000|2025-10-08 05:15:00|1763.31|1761.81|1763.61|1762.11|1763.68|1762.18|1762.67|1761.17|0
1759900800000|2025-10-08 05:20:00|1763.22|1761.72|1764.3|1762.8|1764.51|1763.01|1763.22|1761.72|0
1759901100000|2025-10-08 05:25:00|1764.06|1762.56|1762.61|1761.11|1764.4|1762.9|1761.84|1760.34|0
1759901400000|2025-10-08 05:30:00|1762.85|1761.35|1763.27|1761.77|1763.38|1761.88|1761.24|1759.74|0
1759901700000|2025-10-08 05:35:00|1763.15|1761.65|1762.64|1761.14|1763.8|1762.3|1762.53|1761.03|0
1759902000000|2025-10-08 05:40:00|1763.14|1761.64|1762.39|1760.89|1763.38|1761.88|1762.13|1760.63|0
1759902300000|2025-10-08 05:45:00|1762.15|1760.65|1761.93|1760.43|1762.65|1761.15|1761.88|1760.38|0
1759902600000|2025-10-08 05:50:00|1762.17|1760.67|1761.2|1759.7|1762.17|1760.67|1761.13|1759.63|0
1759902900000|2025-10-08 05:55:00|1761.31|1759.81|1761.12|1759.62|1761.72|1760.22|1760.84|1759.34|0
1759903200000|2025-10-08 06:00:00|1761.36|1759.86|1760.84|1759.34|1761.81|1760.31|1760.08|1758.58|0
1759903500000|2025-10-08 06:05:00|1760.6|1759.1|1759.04|1757.54|1760.6|1759.1|1758.29|1756.79|0
1759903800000|2025-10-08 06:10:00|1759.17|1757.67|1759.17|1757.67|1759.92|1758.42|1758.56|1757.06|0
1759904100000|2025-10-08 06:15:00|1758.93|1757.43|1759.65|1758.15|1760.1|1758.6|1758.68|1757.18|0
1759904400000|2025-10-08 06:20:00|1759.52|1758.02|1758.49|1756.99|1759.76|1758.26|1758.03|1756.53|0
1759904700000|2025-10-08 06:25:00|1758.25|1756.75|1758.19|1756.69|1759.18|1757.68|1758.06|1756.56|0
1759905000000|2025-10-08 06:30:00|1757.94|1756.44|1757.59|1756.09|1759.2|1757.7|1756.8|1755.3|0
1759905300000|2025-10-08 06:35:00|1757.12|1755.62|1757.37|1755.87|1757.87|1756.37|1756.88|1755.38|0
1759905600000|2025-10-08 06:40:00|1757.61|1756.11|1757|1755.5|1758.05|1756.55|1756.02|1754.52|0
1759905900000|2025-10-08 06:45:00|1757.24|1755.74|1757.58|1756.08|1757.88|1756.38|1756.5|1755|0
1759906200000|2025-10-08 06:50:00|1757.94|1756.44|1759.53|1758.03|1759.76|1758.26|1757.84|1756.34|0
1759906500000|2025-10-08 06:55:00|1759.29|1757.79|1760.09|1758.59|1761.01|1759.51|1759.04|1757.54|0
1759906800000|2025-10-08 07:00:00|1760.57|1759.07|1760.46|1758.96|1760.57|1759.07|1758.66|1757.16|0
1759907100000|2025-10-08 07:05:00|1761.26|1759.76|1761.96|1760.46|1761.96|1760.46|1759.66|1758.16|0
1759907400000|2025-10-08 07:10:00|1761.72|1760.22|1759.88|1758.38|1762.63|1761.13|1759.6|1758.1|0
1759907700000|2025-10-08 07:15:00|1759.75|1758.25|1761.3|1759.8|1762.15|1760.65|1759.75|1758.25|0
1759908000000|2025-10-08 07:20:00|1761.5|1760|1762.38|1760.88|1763.09|1761.59|1760.39|1758.89|0
1759908300000|2025-10-08 07:25:00|1763.1|1761.6|1763.41|1761.91|1763.79|1762.29|1762.24|1760.74|0
1759908600000|2025-10-08 07:30:00|1763.07|1761.57|1763.14|1761.64|1763.55|1762.05|1762.02|1760.52|0
1759908900000|2025-10-08 07:35:00|1763.3|1761.8|1766.39|1764.89|1766.39|1764.89|1763.06|1761.56|0
1759909200000|2025-10-08 07:40:00|1766.28|1764.78|1765.73|1764.23|1766.64|1765.14|1764.93|1763.43|0
1759909500000|2025-10-08 07:45:00|1765.49|1763.99|1765.59|1764.09|1766.44|1764.94|1764.79|1763.29|0
1759909800000|2025-10-08 07:50:00|1765.96|1764.46|1767.64|1766.14|1769.03|1767.53|1765.96|1764.46|0
1759910100000|2025-10-08 07:55:00|1767.88|1766.38|1767.47|1765.97|1767.95|1766.45|1766.63|1765.13|0
1759910400000|2025-10-08 08:00:00|1767.71|1766.21|1767.55|1766.05|1767.82|1766.32|1766.58|1765.08|0
1759910700000|2025-10-08 08:05:00|1767.51|1766.01|1767.18|1765.68|1768.37|1766.87|1767.04|1765.54|0
1759911000000|2025-10-08 08:10:00|1767.42|1765.92|1768.18|1766.68|1768.35|1766.85|1766.28|1764.78|0
1759911300000|2025-10-08 08:15:00|1767.94|1766.44|1767.95|1766.45|1768.29|1766.79|1767.49|1765.99|0
1759911600000|2025-10-08 08:20:00|1768.19|1766.69|1767.31|1765.81|1768.49|1766.99|1767.08|1765.58|0
1759911900000|2025-10-08 08:25:00|1767.55|1766.05|1766.85|1765.35|1767.96|1766.46|1766.3|1764.8|0
1759912200000|2025-10-08 08:30:00|1766.91|1765.41|1768.88|1767.38|1769.24|1767.74|1766.91|1765.41|0
1759912500000|2025-10-08 08:35:00|1768.64|1767.14|1768.83|1767.33|1769.3|1767.8|1768.64|1767.14|0
1759912800000|2025-10-08 08:40:00|1769.08|1767.58|1769.78|1768.28|1770.13|1768.63|1768.94|1767.44|0
1759913100000|2025-10-08 08:45:00|1770.02|1768.52|1768.77|1767.27|1770.48|1768.98|1768.77|1767.27|0
1759913400000|2025-10-08 08:50:00|1769.02|1767.52|1767.92|1766.42|1769.26|1767.76|1767.64|1766.14|0
1759913700000|2025-10-08 08:55:00|1768.04|1766.54|1766.25|1764.75|1768.04|1766.54|1762.98|1761.48|0
1759914000000|2025-10-08 09:00:00|1766.03|1764.53|1767.48|1765.98|1768.22|1766.72|1766.03|1764.53|0
1759914300000|2025-10-08 09:05:00|1767.29|1765.79|1767.77|1766.27|1768.42|1766.92|1767.05|1765.55|0
1759914600000|2025-10-08 09:10:00|1767.64|1766.14|1767.33|1765.83|1768.24|1766.74|1767.08|1765.58|0
1759914900000|2025-10-08 09:15:00|1767.57|1766.07|1766.95|1765.45|1768.02|1766.52|1766.52|1765.02|0
1759915200000|2025-10-08 09:20:00|1766.74|1765.24|1765.15|1763.65|1767.23|1765.73|1764.76|1763.26|0
1759915500000|2025-10-08 09:25:00|1764.94|1763.44|1766.27|1764.77|1766.83|1765.33|1764.44|1762.94|0
1759915800000|2025-10-08 09:30:00|1766.07|1764.57|1767.02|1765.52|1767.32|1765.82|1765.92|1764.42|0
1759916100000|2025-10-08 09:35:00|1767.16|1765.66|1767.79|1766.29|1768.32|1766.82|1766.62|1765.12|0
1759916400000|2025-10-08 09:40:00|1768.03|1766.53|1767.69|1766.19|1768.03|1766.53|1766.81|1765.31|0
1759916700000|2025-10-08 09:45:00|1767.39|1765.89|1766.93|1765.43|1768.54|1767.04|1766.85|1765.35|0
1759917000000|2025-10-08 09:50:00|1766.72|1765.22|1766.77|1765.27|1767.33|1765.83|1766.48|1764.98|0
1759917300000|2025-10-08 09:55:00|1766.78|1765.28|1767.16|1765.66|1767.67|1766.17|1766.7|1765.2|0
1759917600000|2025-10-08 10:00:00|1767.14|1765.64|1767.02|1765.52|1767.3|1765.8|1766.7|1765.2|0
1759917900000|2025-10-08 10:05:00|1767.25|1765.75|1765.84|1764.34|1767.5|1766|1765.84|1764.34|0
1759918200000|2025-10-08 10:10:00|1766.09|1764.59|1764.12|1762.62|1766.09|1764.59|1760.19|1758.69|0
1759918500000|2025-10-08 10:15:00|1764.95|1763.45|1766.58|1765.08|1766.58|1765.08|1764.79|1763.29|0
1759918800000|2025-10-08 10:20:00|1766.6|1765.1|1766.09|1764.59|1766.6|1765.1|1764.93|1763.43|0
1759919100000|2025-10-08 10:25:00|1765.83|1764.33|1766.84|1765.34|1766.84|1765.34|1765.4|1763.9|0
1759919400000|2025-10-08 10:30:00|1766.89|1765.39|1767.82|1766.32|1767.88|1766.38|1766.57|1765.07|0
1759919700000|2025-10-08 10:35:00|1767.65|1766.15|1768.67|1767.17|1768.83|1767.33|1767.13|1765.63|0
1759920000000|2025-10-08 10:40:00|1768.55|1767.05|1767.4|1765.9|1768.71|1767.21|1767.4|1765.9|0
1759920300000|2025-10-08 10:45:00|1767.27|1765.77|1767.9|1766.4|1768.62|1767.12|1767.27|1765.77|0
1759920600000|2025-10-08 10:50:00|1767.96|1766.46|1769.42|1767.92|1769.42|1767.92|1767.71|1766.21|0
1759920900000|2025-10-08 10:55:00|1769.2|1767.7|1770.52|1769.02|1770.75|1769.25|1769.2|1767.7|0
1759921200000|2025-10-08 11:00:00|1770.28|1768.78|1770.3|1768.8|1770.88|1769.38|1769.98|1768.48|0
1759921500000|2025-10-08 11:05:00|1770.47|1768.97|1771.28|1769.78|1771.94|1770.44|1770.32|1768.82|0
1759921800000|2025-10-08 11:10:00|1771.2|1769.7|1770.11|1768.61|1771.57|1770.07|1769.8|1768.3|0
1759922100000|2025-10-08 11:15:00|1770.07|1768.57|1767.35|1765.85|1770.11|1768.61|1766.65|1765.15|0
1759922400000|2025-10-08 11:20:00|1767.16|1765.66|1765.68|1764.18|1767.35|1765.85|1765.68|1764.18|0
1759922700000|2025-10-08 11:25:00|1765.44|1763.94|1764.1|1762.6|1766.54|1765.04|1763.85|1762.35|0
1759923000000|2025-10-08 11:30:00|1764.34|1762.84|1765.79|1764.29|1765.89|1764.39|1763.76|1762.26|0
1759923300000|2025-10-08 11:35:00|1766.03|1764.53|1766.66|1765.16|1768.06|1766.56|1766.03|1764.53|0
1759923600000|2025-10-08 11:40:00|1766.71|1765.21|1767.11|1765.61|1767.45|1765.95|1766.25|1764.75|0
1759923900000|2025-10-08 11:45:00|1767.07|1765.57|1769.57|1768.07|1770.37|1768.87|1767.01|1765.51|0
1759924200000|2025-10-08 11:50:00|1769.82|1768.32|1769.74|1768.24|1770.64|1769.14|1769.2|1767.7|0
1759924500000|2025-10-08 11:55:00|1769.86|1768.36|1770.2|1768.7|1770.61|1769.11|1769.41|1767.91|0
1759924800000|2025-10-08 12:00:00|1770.08|1768.58|1768.32|1766.82|1770.08|1768.58|1768.31|1766.81|0
1759925100000|2025-10-08 12:05:00|1768.08|1766.58|1765.99|1764.49|1768.25|1766.75|1765.73|1764.23|0
1759925400000|2025-10-08 12:10:00|1765.75|1764.25|1763.33|1761.83|1766.54|1765.04|1763.33|1761.83|0
1759925700000|2025-10-08 12:15:00|1763.2|1761.7|1765.18|1763.68|1765.62|1764.12|1762.7|1761.2|0
1759926000000|2025-10-08 12:20:00|1765.31|1763.81|1764.75|1763.25|1766.5|1765|1764.61|1763.11|0
1759926300000|2025-10-08 12:25:00|1765.23|1763.73|1766.22|1764.72|1766.48|1764.98|1763.64|1762.14|0
1759926600000|2025-10-08 12:30:00|1766.46|1764.96|1764.58|1763.08|1766.57|1765.07|1762.99|1761.49|0
1759926900000|2025-10-08 12:35:00|1764.74|1763.24|1766.37|1764.87|1766.37|1764.87|1763.81|1762.31|0
1759927200000|2025-10-08 12:40:00|1766.29|1764.79|1766.9|1765.4|1767.28|1765.78|1765.91|1764.41|0
1759927500000|2025-10-08 12:45:00|1766.66|1765.16|1767.47|1765.97|1767.47|1765.97|1766.09|1764.59|0
1759927800000|2025-10-08 12:50:00|1767.23|1765.73|1767.33|1765.83|1767.81|1766.31|1766.59|1765.09|0
1759928100000|2025-10-08 12:55:00|1767.46|1765.96|1767.25|1765.75|1768.84|1767.34|1766.89|1765.39|0
1759928400000|2025-10-08 13:00:00|1767.37|1765.87|1766.2|1764.7|1768|1766.5|1765.77|1764.27|0
1759928700000|2025-10-08 13:05:00|1766.44|1764.94|1767.73|1766.23|1768.26|1766.76|1765.89|1764.39|0
1759929000000|2025-10-08 13:10:00|1767.82|1766.32|1768.1|1766.6|1768.68|1767.18|1767.72|1766.22|0
1759929300000|2025-10-08 13:15:00|1767.86|1766.36|1769.48|1767.98|1769.48|1767.98|1767.48|1765.98|0
1759929600000|2025-10-08 13:20:00|1769.51|1768.01|1769.76|1768.26|1770.77|1769.27|1769.51|1768.01|0
1759929900000|2025-10-08 13:25:00|1769.71|1768.21|1770.44|1768.94|1770.68|1769.18|1769.71|1768.21|0
1759930200000|2025-10-08 13:30:00|1769.06|1767.56|1765.94|1764.44|1770.69|1769.19|1765.46|1763.96|0
1759930500000|2025-10-08 13:35:00|1765.7|1764.2|1766.29|1764.79|1766.29|1764.79|1762.1|1760.6|0
1759930800000|2025-10-08 13:40:00|1766.53|1765.03|1763.76|1762.26|1766.53|1765.03|1761.46|1759.96|0
1759931100000|2025-10-08 13:45:00|1764|1762.5|1770.98|1769.48|1772.4|1770.9|1763.49|1761.99|0
1759931400000|2025-10-08 13:50:00|1770.74|1769.24|1768.85|1767.35|1770.74|1769.24|1765.93|1764.43|0
1759931700000|2025-10-08 13:55:00|1768.37|1766.87|1769.62|1768.12|1772.32|1770.82|1767.37|1765.87|0
1759932000000|2025-10-08 14:00:00|1769.87|1768.37|1779.78|1778.28|1779.82|1778.32|1769.87|1768.37|0
1759932300000|2025-10-08 14:05:00|1779.54|1778.04|1781.63|1780.13|1782.87|1781.37|1778.95|1777.45|0
1759932600000|2025-10-08 14:10:00|1781.88|1780.38|1784.41|1782.91|1786.38|1784.88|1781.71|1780.21|0
1759932900000|2025-10-08 14:15:00|1784.65|1783.15|1783.27|1781.77|1785.77|1784.27|1782.16|1780.66|0
1759933200000|2025-10-08 14:20:00|1783.75|1782.25|1782.42|1780.92|1783.91|1782.41|1778.89|1777.39|0
1759933500000|2025-10-08 14:25:00|1782.54|1781.04|1785.76|1784.26|1785.76|1784.26|1781.39|1779.89|0
1759933800000|2025-10-08 14:30:00|1786|1784.5|1786.57|1785.07|1788.3|1786.8|1785.26|1783.76|0
1759934100000|2025-10-08 14:35:00|1786.81|1785.31|1785.56|1784.06|1787|1785.5|1784.01|1782.51|0
1759934400000|2025-10-08 14:40:00|1786.67|1785.17|1784.09|1782.59|1786.8|1785.3|1782.35|1780.85|0
1759934700000|2025-10-08 14:45:00|1783.85|1782.35|1783.94|1782.44|1785.43|1783.93|1782.17|1780.67|0
1759935000000|2025-10-08 14:50:00|1784.18|1782.68|1782.55|1781.05|1784.42|1782.92|1780.75|1779.25|0
1759935300000|2025-10-08 14:55:00|1782.31|1780.81|1784.24|1782.74|1784.37|1782.87|1780.42|1778.92|0
1759935600000|2025-10-08 15:00:00|1784.37|1782.87|1785.68|1784.18|1786.34|1784.84|1783.53|1782.03|0
1759935900000|2025-10-08 15:05:00|1785.43|1783.93|1785.75|1784.25|1786.21|1784.71|1784.63|1783.13|0
1759936200000|2025-10-08 15:10:00|1785.99|1784.49|1787.92|1786.42|1788.78|1787.28|1785.56|1784.06|0
1759936500000|2025-10-08 15:15:00|1788.17|1786.67|1787.38|1785.88|1789.09|1787.59|1786.57|1785.07|0
1759936800000|2025-10-08 15:20:00|1787.14|1785.64|1788.82|1787.32|1789.42|1787.92|1787.01|1785.51|0
1759937100000|2025-10-08 15:25:00|1790.1|1788.6|1791.82|1790.32|1793.85|1792.35|1790.1|1788.6|0
1759937400000|2025-10-08 15:30:00|1792.06|1790.56|1791.1|1789.6|1792.06|1790.56|1790.48|1788.98|0
1759937700000|2025-10-08 15:35:00|1790.86|1789.36|1791.45|1789.95|1792.83|1791.33|1790.71|1789.21|0
1759938000000|2025-10-08 15:40:00|1791.69|1790.19|1792.04|1790.54|1793.18|1791.68|1790.91|1789.41|0
1759938300000|2025-10-08 15:45:00|1792.15|1790.65|1793.17|1791.67|1793.29|1791.79|1791.94|1790.44|0
1759938600000|2025-10-08 15:50:00|1793.41|1791.91|1795.89|1794.39|1796.08|1794.58|1793.39|1791.89|0
1759938900000|2025-10-08 15:55:00|1795.65|1794.15|1794.61|1793.11|1796.4|1794.9|1794.29|1792.79|0
1759939200000|2025-10-08 16:00:00|1794.85|1793.35|1793.66|1792.16|1794.85|1793.35|1793.17|1791.67|0
1759939500000|2025-10-08 16:05:00|1793.42|1791.92|1794.12|1792.62|1794.83|1793.33|1793.15|1791.65|0
1759939800000|2025-10-08 16:10:00|1794.36|1792.86|1796.2|1794.7|1796.51|1795.01|1793.9|1792.4|0
1759940100000|2025-10-08 16:15:00|1796.44|1794.94|1796.78|1795.28|1797.84|1796.34|1794.73|1793.23|0
1759940400000|2025-10-08 16:20:00|1796.54|1795.04|1795.92|1794.42|1797.03|1795.53|1795.39|1793.89|0
1759940700000|2025-10-08 16:25:00|1795.67|1794.17|1793.43|1791.93|1795.67|1794.17|1792.53|1791.03|0
1759941000000|2025-10-08 16:30:00|1793.68|1792.18|1794.64|1793.14|1794.64|1793.14|1792.31|1790.81|0
1759941300000|2025-10-08 16:35:00|1794.4|1792.9|1793.18|1791.68|1794.63|1793.13|1792.83|1791.33|0
1759941600000|2025-10-08 16:40:00|1793.09|1791.59|1792.06|1790.56|1793.25|1791.75|1791.58|1790.08|0
1759941900000|2025-10-08 16:45:00|1791.81|1790.31|1789.98|1788.48|1792.46|1790.96|1789.98|1788.48|0
1759942200000|2025-10-08 16:50:00|1790.22|1788.72|1789.7|1788.2|1791.68|1790.18|1789.42|1787.92|0
1759942500000|2025-10-08 16:55:00|1789.75|1788.25|1793.79|1792.29|1794.09|1792.59|1789.57|1788.07|0
1759942800000|2025-10-08 17:00:00|1794.26|1792.76|1793.59|1792.09|1794.98|1793.48|1792.93|1791.43|0
1759943100000|2025-10-08 17:05:00|1793.35|1791.85|1792.74|1791.24|1793.35|1791.85|1791.71|1790.21|0
1759943400000|2025-10-08 17:10:00|1792.62|1791.12|1793.09|1791.59|1794.09|1792.59|1791.35|1789.85|0
1759943700000|2025-10-08 17:15:00|1793.51|1792.01|1794.41|1792.91|1796.25|1794.75|1793.51|1792.01|0
1759944000000|2025-10-08 17:20:00|1794.65|1793.15|1795.67|1794.17|1796.11|1794.61|1794.64|1793.14|0
1759944300000|2025-10-08 17:25:00|1796.15|1794.65|1795.46|1793.96|1796.89|1795.39|1794.88|1793.38|0
1759944600000|2025-10-08 17:30:00|1795.7|1794.2|1795.5|1794|1796.48|1794.98|1794.83|1793.33|0
1759944900000|2025-10-08 17:35:00|1795.26|1793.76|1794.53|1793.03|1795.65|1794.15|1794.02|1792.52|0
1759945200000|2025-10-08 17:40:00|1794.29|1792.79|1793.25|1791.75|1794.42|1792.92|1792.9|1791.4|0
1759945500000|2025-10-08 17:45:00|1793.49|1791.99|1795.87|1794.37|1796.37|1794.87|1792.71|1791.21|0
1759945800000|2025-10-08 17:50:00|1795.79|1794.29|1793.34|1791.84|1796.04|1794.54|1793.1|1791.6|0
1759946100000|2025-10-08 17:55:00|1793.43|1791.93|1792.95|1791.45|1793.78|1792.28|1791.77|1790.27|0
1759946400000|2025-10-08 18:00:00|1793.2|1791.7|1794.75|1793.25|1795.08|1793.58|1790.74|1789.24|0
1759946700000|2025-10-08 18:05:00|1793.78|1792.28|1794.85|1793.35|1795.35|1793.85|1792.08|1790.58|0
1759947000000|2025-10-08 18:10:00|1794.61|1793.11|1796.31|1794.81|1797.55|1796.05|1794.03|1792.53|0
1759947300000|2025-10-08 18:15:00|1796.44|1794.94|1797.33|1795.83|1797.71|1796.21|1795.35|1793.85|0
1759947600000|2025-10-08 18:20:00|1797.94|1796.44|1797.03|1795.53|1797.94|1796.44|1795.51|1794.01|0
1759947900000|2025-10-08 18:25:00|1796.55|1795.05|1794.52|1793.02|1797.35|1795.85|1794.31|1792.81|0
1759948200000|2025-10-08 18:30:00|1795.01|1793.51|1794.86|1793.36|1795.32|1793.82|1793.6|1792.1|0
1759948500000|2025-10-08 18:35:00|1794.37|1792.87|1793.36|1791.86|1795.29|1793.79|1792.95|1791.45|0
1759948800000|2025-10-08 18:40:00|1793.6|1792.1|1790.98|1789.48|1793.6|1792.1|1790.32|1788.82|0
1759949100000|2025-10-08 18:45:00|1790.74|1789.24|1788.18|1786.68|1791.39|1789.89|1788.18|1786.68|0
1759949400000|2025-10-08 18:50:00|1788.42|1786.92|1788.93|1787.43|1791.03|1789.53|1788.42|1786.92|0
1759949700000|2025-10-08 18:55:00|1789.17|1787.67|1788.99|1787.49|1789.96|1788.46|1787.85|1786.35|0
1759950000000|2025-10-08 19:00:00|1789.23|1787.73|1791.36|1789.86|1791.69|1790.19|1788|1786.5|0
1759950300000|2025-10-08 19:05:00|1791.11|1789.61|1790.33|1788.83|1792.38|1790.88|1789.88|1788.38|0
1759950600000|2025-10-08 19:10:00|1790.58|1789.08|1792.82|1791.32|1792.82|1791.32|1790.25|1788.75|0
1759950900000|2025-10-08 19:15:00|1793.06|1791.56|1795.48|1793.98|1795.49|1793.99|1792.52|1791.02|0
1759951200000|2025-10-08 19:20:00|1795.72|1794.22|1795.12|1793.62|1796.33|1794.83|1794.23|1792.73|0
1759951500000|2025-10-08 19:25:00|1795.36|1793.86|1795.41|1793.91|1796.28|1794.78|1794.75|1793.25|0
1759951800000|2025-10-08 19:30:00|1795.16|1793.66|1795.05|1793.55|1795.86|1794.36|1794.5|1793|0
1759952100000|2025-10-08 19:35:00|1794.98|1793.48|1794.94|1793.44|1795.36|1793.86|1793.75|1792.25|0
1759952400000|2025-10-08 19:40:00|1794.7|1793.2|1794.17|1792.67|1794.82|1793.32|1793.31|1791.81|0
1759952700000|2025-10-08 19:45:00|1793.93|1792.43|1795.01|1793.51|1795.23|1793.73|1793.45|1791.95|0
1759953000000|2025-10-08 19:50:00|1795.49|1793.99|1797.41|1795.91|1798.31|1796.81|1794.12|1792.62|0
1759953300000|2025-10-08 19:55:00|1796.93|1795.43|1796.53|1795.03|1797.44|1795.94|1795.06|1793.56|0
1759953600000|2025-10-08 20:00:00|1797.01|1795.51|1797.11|1795.61|1797.62|1796.12|1794.73|1793.23|0
1759953900000|2025-10-08 20:05:00|1797.35|1795.85|1797.46|1795.96|1798.59|1797.09|1797.21|1795.71|0
1759954200000|2025-10-08 20:10:00|1797.22|1795.72|1798.14|1796.64|1798.55|1797.05|1797.09|1795.59|0
1759954500000|2025-10-08 20:15:00|1798.38|1796.88|1799.52|1798.02|1799.9|1798.4|1798.03|1796.53|0
1759954800000|2025-10-08 20:20:00|1799.46|1797.96|1800.08|1798.58|1801.06|1799.56|1799.42|1797.92|0
1759955100000|2025-10-08 20:25:00|1800.32|1798.82|1802.23|1800.73|1802.82|1801.32|1800.08|1798.58|0
1759955400000|2025-10-08 20:30:00|1801.99|1800.49|1801.15|1799.65|1802.47|1800.97|1800.91|1799.41|0
1759955700000|2025-10-08 20:35:00|1801.2|1799.7|1801.31|1799.81|1801.88|1800.38|1800.85|1799.35|0
1759956000000|2025-10-08 20:40:00|1801.55|1800.05|1801.39|1799.89|1802.06|1800.56|1800.91|1799.41|0
1759956300000|2025-10-08 20:45:00|1801.63|1800.13|1799.58|1798.08|1801.63|1800.13|1799.43|1797.93|0
1759956600000|2025-10-08 20:50:00|1799.82|1798.32|1799.24|1797.74|1799.92|1798.42|1798.55|1797.05|0
1759956900000|2025-10-08 20:55:00|1799.48|1797.98|1798.92|1796.12|1800.37|1797.98|1798.44|1795.64|0
1759957200000|2025-10-08 21:00:00|1799.21|1796.41|1799.72|1796.92|1800.1|1797.3|1799.21|1796.41|0
1759957500000|2025-10-08 21:05:00|1799.69|1796.89|1799.59|1796.79|1799.95|1797.15|1799.59|1796.79|0
1759957800000|2025-10-08 21:10:00|1799.5|1796.7|1798.7|1795.9|1799.77|1796.97|1798.66|1795.86|0
1759958100000|2025-10-08 21:15:00|1798.78|1795.98|1798.78|1795.98|1798.83|1796.03|1798.74|1795.94|0
1759958400000|2025-10-08 21:20:00|1798.74|1795.94|1797.8|1795|1798.74|1795.94|1797.5|1794.7|0
1759958700000|2025-10-08 21:25:00|1797.85|1795.05|1797.5|1794.7|1797.85|1795.05|1797.14|1794.34|0
1759959000000|2025-10-08 21:30:00|1797.54|1794.74|1798.02|1795.22|1798.02|1795.22|1797.54|1794.74|0
1759959300000|2025-10-08 21:35:00|1798.07|1795.27|1797.98|1795.18|1798.07|1795.27|1797.98|1795.18|0
1759959600000|2025-10-08 21:40:00|1797.89|1795.09|1798.02|1795.22|1798.02|1795.22|1797.85|1795.05|0
1759959900000|2025-10-08 21:45:00|1798.03|1795.23|1798|1795.2|1798.03|1795.23|1798|1795.2|0
1759960500000|2025-10-08 21:55:00|1797.93|1795.13|1798|1795.2|1798|1795.2|1797.89|1795.09|0
1759960800000|2025-10-08 22:00:00|1799.4|1796.6|1800.25|1797.45|1800.85|1798.05|1798.07|1795.27|0
1759961100000|2025-10-08 22:05:00|1800.73|1797.93|1801.7|1798.9|1801.7|1798.9|1800.37|1797.57|0
1759961400000|2025-10-08 22:10:00|1802.19|1799.39|1802.43|1799.63|1802.67|1799.87|1800.98|1798.18|0
1759961700000|2025-10-08 22:15:00|1801.94|1799.14|1801.22|1798.42|1802.67|1799.87|1800.49|1797.69|0
1759962000000|2025-10-08 22:20:00|1801.46|1798.66|1802.19|1799.39|1802.91|1800.11|1801.46|1798.66|0
1759962300000|2025-10-08 22:25:00|1801.94|1799.14|1802.67|1799.87|1803.16|1800.36|1801.94|1799.14|0
1759962600000|2025-10-08 22:30:00|1802.43|1799.63|1801.46|1798.66|1802.67|1799.87|1801.09|1798.29|0
1759962900000|2025-10-08 22:35:00|1801.7|1798.9|1802.67|1799.87|1802.67|1799.87|1801.7|1798.9|0
1759963200000|2025-10-08 22:40:00|1802.54|1799.74|1802.43|1799.63|1802.91|1800.11|1802.3|1799.5|0
1759963500000|2025-10-08 22:45:00|1802.3|1799.5|1802.18|1799.38|1802.43|1799.63|1801.94|1799.14|0
1759963800000|2025-10-08 22:50:00|1802.06|1799.26|1802.18|1799.38|1802.91|1800.11|1801.94|1799.14|0
1759964100000|2025-10-08 22:55:00|1802.3|1799.5|1802.78|1799.98|1803.03|1800.23|1801.94|1799.14|0
1759964400000|2025-10-08 23:00:00|1802.91|1800.11|1802.18|1799.38|1803.15|1800.35|1802.18|1799.38|0
1759964700000|2025-10-08 23:05:00|1801.94|1799.14|1802.66|1799.86|1802.91|1800.11|1801.45|1798.65|0
1759965000000|2025-10-08 23:10:00|1802.91|1800.11|1804.6|1801.8|1804.6|1801.8|1802.05|1799.25|0
1759965300000|2025-10-08 23:15:00|1804.36|1801.56|1807.03|1804.23|1807.51|1804.71|1804.36|1801.56|0
1759965600000|2025-10-08 23:20:00|1806.79|1803.99|1806.78|1803.98|1807.27|1804.47|1806.3|1803.5|0
1759965900000|2025-10-08 23:25:00|1806.54|1803.74|1807.03|1804.23|1807.75|1804.95|1806.06|1803.26|0
1759966200000|2025-10-08 23:30:00|1807.14|1804.34|1807.27|1804.47|1807.51|1804.71|1806.06|1803.26|0
1759966500000|2025-10-08 23:35:00|1807.14|1804.34|1806.3|1803.5|1807.27|1804.47|1805.81|1803.01|0
1759966800000|2025-10-08 23:40:00|1806.06|1803.26|1806.05|1803.25|1806.54|1803.74|1805.57|1802.77|0
1759967100000|2025-10-08 23:45:00|1805.81|1803.01|1806.05|1803.25|1806.17|1803.37|1805.57|1802.77|0
1759967400000|2025-10-08 23:50:00|1805.93|1803.13|1804.84|1802.04|1806.3|1803.5|1804.84|1802.04|0
1759967700000|2025-10-08 23:55:00|1804.72|1801.92|1804.6|1801.8|1805.08|1802.28|1803.63|1800.83|0
1759968000000|2025-10-09 00:00:00|1804.11|1801.31|1803.14|1800.34|1804.11|1801.31|1802.17|1799.37|0
1759968300000|2025-10-09 00:05:00|1803.26|1800.46|1802.9|1800.1|1803.63|1800.83|1801.7|1798.9|0
1759968600000|2025-10-09 00:10:00|1802.66|1799.86|1802.53|1799.73|1803.38|1800.58|1802.17|1799.37|0
1759968900000|2025-10-09 00:15:00|1802.41|1799.61|1800.56|1799.06|1802.66|1800.98|1800.43|1798.93|0
1759969200000|2025-10-09 00:20:00|1800.59|1799.09|1800.8|1799.3|1801.45|1799.95|1800.33|1798.83|0
1759969500000|2025-10-09 00:25:00|1800.88|1799.38|1801.15|1799.65|1801.29|1799.79|1800.6|1799.1|0
1759969800000|2025-10-09 00:30:00|1801.4|1799.9|1801.56|1800.06|1801.95|1800.45|1801.15|1799.65|0
1759970100000|2025-10-09 00:35:00|1801.68|1800.18|1801.97|1800.47|1802.04|1800.54|1801.22|1799.72|0
1759970400000|2025-10-09 00:40:00|1801.87|1800.37|1802.34|1800.84|1802.83|1801.33|1801.64|1800.14|0
1759970700000|2025-10-09 00:45:00|1802.21|1800.71|1801.82|1800.32|1802.49|1800.99|1801.68|1800.18|0
1759971000000|2025-10-09 00:50:00|1801.7|1800.2|1801.76|1800.26|1802.61|1801.11|1801.61|1800.11|0
1759971300000|2025-10-09 00:55:00|1802.19|1800.69|1801.06|1799.56|1802.19|1800.69|1800.93|1799.43|0
1759971600000|2025-10-09 01:00:00|1800.82|1799.32|1801.73|1800.23|1802.54|1801.04|1799.94|1798.44|0
1759971900000|2025-10-09 01:05:00|1801.48|1799.98|1799.87|1798.37|1802.31|1800.81|1799.62|1798.12|0
1759972200000|2025-10-09 01:10:00|1800.01|1798.51|1796.06|1794.56|1800.54|1799.04|1795.74|1794.24|0
1759972500000|2025-10-09 01:15:00|1795.82|1794.32|1796.74|1793.94|1796.85|1794.97|1794.76|1793.21|0
1759972800000|2025-10-09 01:20:00|1796.98|1794.18|1797.22|1794.42|1797.71|1794.91|1796.98|1794.18|0
1759973100000|2025-10-09 01:25:00|1797.34|1794.54|1798.79|1795.99|1799.16|1796.36|1797.34|1794.54|0
1759973400000|2025-10-09 01:30:00|1798.67|1795.87|1795.52|1792.72|1798.67|1795.87|1794.91|1792.11|0
1759973700000|2025-10-09 01:35:00|1795.28|1792.48|1795.28|1792.48|1796.01|1793.21|1794.8|1792|0
1759974000000|2025-10-09 01:40:00|1795.52|1792.72|1795.76|1792.96|1795.76|1792.96|1794.31|1791.51|0
1759974300000|2025-10-09 01:45:00|1796.01|1793.21|1794.91|1792.11|1796.38|1793.58|1794.7|1791.9|0
1759974600000|2025-10-09 01:50:00|1794.66|1791.86|1795.1|1792.3|1795.54|1792.74|1794.02|1791.22|0
1759974900000|2025-10-09 01:55:00|1795.42|1792.62|1794.69|1791.89|1795.42|1792.62|1794.28|1791.48|0
1759975200000|2025-10-09 02:00:00|1794.45|1791.65|1793.86|1791.06|1795.28|1792.48|1793.67|1790.87|0
1759975500000|2025-10-09 02:05:00|1793.79|1790.99|1792.63|1789.83|1794.03|1791.23|1792.63|1789.83|0
1759975800000|2025-10-09 02:10:00|1792.53|1789.73|1793.33|1790.53|1793.38|1790.58|1792.37|1789.57|0
1759976100000|2025-10-09 02:15:00|1793.15|1790.35|1792.57|1789.77|1793.9|1791.1|1792.57|1789.77|0
1759976400000|2025-10-09 02:20:00|1792.68|1789.88|1793.66|1790.86|1794.17|1791.37|1792.68|1789.88|0
1759976700000|2025-10-09 02:25:00|1793.77|1790.97|1794.73|1791.93|1795.55|1792.75|1793.58|1790.78|0
1759977000000|2025-10-09 02:30:00|1794.77|1791.97|1794.71|1793.21|1795.29|1793.69|1793.95|1791.42|0
1759977300000|2025-10-09 02:35:00|1794.47|1792.97|1792.95|1791.45|1794.99|1793.49|1792.8|1791.3|0
1759977600000|2025-10-09 02:40:00|1793.19|1791.69|1792.73|1791.23|1793.19|1791.69|1791.69|1790.19|0
1759977900000|2025-10-09 02:45:00|1792.76|1791.26|1791.74|1790.24|1792.9|1791.4|1791.59|1790.09|0
1759978200000|2025-10-09 02:50:00|1791.76|1790.26|1790.74|1789.24|1792.05|1790.55|1790.27|1788.77|0
1759978500000|2025-10-09 02:55:00|1790.5|1789|1790.46|1788.96|1791.42|1789.92|1790.33|1788.83|0
1759978800000|2025-10-09 03:00:00|1790.55|1789.05|1791.48|1789.98|1791.48|1789.98|1790.29|1788.79|0
1759979100000|2025-10-09 03:05:00|1791.73|1790.23|1792.38|1790.88|1792.63|1791.13|1790.95|1789.45|0
1759979400000|2025-10-09 03:10:00|1792.62|1791.12|1792.28|1790.78|1792.83|1791.33|1792.11|1790.61|0
1759979700000|2025-10-09 03:15:00|1792.04|1790.54|1792.48|1790.98|1792.63|1791.13|1791.93|1790.43|0
1759980000000|2025-10-09 03:20:00|1792.67|1791.17|1794.13|1792.63|1795.48|1793.98|1791.97|1790.47|0
1759980300000|2025-10-09 03:25:00|1794.01|1792.51|1791.98|1790.48|1794.13|1792.63|1791.56|1790.06|0
1759980600000|2025-10-09 03:30:00|1792.1|1790.6|1791.81|1790.31|1792.52|1791.02|1791.12|1789.62|0
1759980900000|2025-10-09 03:35:00|1791.68|1790.18|1792.65|1791.15|1792.86|1791.36|1791.33|1789.83|0
1759981200000|2025-10-09 03:40:00|1792.89|1791.39|1792.61|1791.11|1792.96|1791.46|1792.16|1790.66|0
1759981500000|2025-10-09 03:45:00|1792.48|1790.98|1792.95|1791.45|1793.13|1791.63|1792.35|1790.85|0
1759981800000|2025-10-09 03:50:00|1792.71|1791.21|1793.01|1791.51|1793.14|1791.64|1792.25|1790.75|0
1759982100000|2025-10-09 03:55:00|1792.93|1791.43|1792.94|1791.44|1793.3|1791.8|1792.33|1790.83|0
1759982400000|2025-10-09 04:00:00|1792.76|1791.26|1792.79|1791.29|1793.18|1791.68|1792.45|1790.95|0
1759982700000|2025-10-09 04:05:00|1793.04|1791.54|1794.11|1792.61|1794.11|1792.61|1792.51|1791.01|0
1759983000000|2025-10-09 04:10:00|1793.98|1792.48|1793.75|1792.25|1794.34|1792.84|1793.49|1791.99|0
1759983300000|2025-10-09 04:15:00|1794|1792.5|1794.59|1793.09|1794.79|1793.29|1793.41|1791.91|0
1759983600000|2025-10-09 04:20:00|1794.11|1792.61|1794.97|1793.47|1795.16|1793.66|1794.11|1792.61|0
1759983900000|2025-10-09 04:25:00|1795.04|1793.54|1795.14|1793.64|1796.1|1794.6|1794.97|1793.47|0
1759984200000|2025-10-09 04:30:00|1795.02|1793.52|1794.88|1793.38|1795.39|1793.89|1794.21|1792.71|0
1759984500000|2025-10-09 04:35:00|1795.12|1793.62|1794.75|1793.25|1795.18|1793.68|1794.23|1792.73|0
1759984800000|2025-10-09 04:40:00|1794.99|1793.49|1795.93|1794.43|1795.93|1794.43|1794.66|1793.16|0
1759985100000|2025-10-09 04:45:00|1795.77|1794.27|1795.64|1794.14|1795.93|1794.43|1795.46|1793.96|0
1759985400000|2025-10-09 04:50:00|1795.51|1794.01|1795.44|1793.94|1795.84|1794.34|1795.06|1793.56|0
1759985700000|2025-10-09 04:55:00|1795.68|1794.18|1797.27|1795.77|1797.47|1795.97|1795.42|1793.92|0
1759986000000|2025-10-09 05:00:00|1797.08|1795.58|1796.97|1795.47|1797.27|1795.77|1795.87|1794.37|0
1759986300000|2025-10-09 05:05:00|1797.21|1795.71|1797.03|1795.53|1797.44|1795.94|1796.7|1795.2|0
1759986600000|2025-10-09 05:10:00|1797.15|1795.65|1797.17|1795.67|1797.78|1796.28|1796.85|1795.35|0
1759986900000|2025-10-09 05:15:00|1797.42|1795.92|1797.88|1796.38|1798.16|1796.66|1796.86|1795.36|0
1759987200000|2025-10-09 05:20:00|1798.12|1796.62|1797.94|1796.44|1798.12|1796.62|1797.27|1795.77|0
1759987500000|2025-10-09 05:25:00|1798.18|1796.68|1799.85|1798.35|1800.09|1798.59|1797.54|1796.04|0
1759987800000|2025-10-09 05:30:00|1800.09|1798.59|1800.31|1798.81|1801.16|1799.66|1799.71|1798.21|0
1759988100000|2025-10-09 05:35:00|1800.07|1798.57|1800.53|1799.03|1800.78|1799.28|1799.77|1798.27|0
1759988400000|2025-10-09 05:40:00|1800.31|1798.81|1798.76|1797.26|1800.6|1799.1|1798.76|1797.26|0
1759988700000|2025-10-09 05:45:00|1798.63|1797.13|1797.19|1795.69|1799.31|1797.81|1796.87|1795.37|0
1759989000000|2025-10-09 05:50:00|1797.2|1795.7|1798.05|1796.55|1798.33|1796.83|1797.2|1795.7|0
1759989300000|2025-10-09 05:55:00|1797.98|1796.48|1800.26|1798.76|1800.26|1798.76|1797.74|1796.24|0
1759989600000|2025-10-09 06:00:00|1800.51|1799.01|1801.42|1799.92|1801.42|1799.92|1799.44|1797.94|0
1759989900000|2025-10-09 06:05:00|1801.66|1800.16|1801.67|1800.17|1801.71|1800.21|1800.92|1799.42|0
1759990200000|2025-10-09 06:10:00|1801.43|1799.93|1801.64|1800.14|1802.02|1800.52|1801.26|1799.76|0
1759990500000|2025-10-09 06:15:00|1801.53|1800.03|1800.28|1798.78|1801.72|1800.22|1800.28|1798.78|0
1759990800000|2025-10-09 06:20:00|1800.15|1798.65|1799.5|1798|1800.38|1798.88|1798.88|1797.38|0
1759991100000|2025-10-09 06:25:00|1799.59|1798.09|1798.08|1796.58|1799.99|1798.49|1797.87|1796.37|0
1759991400000|2025-10-09 06:30:00|1798.18|1796.68|1798.91|1797.41|1800.4|1798.9|1797.92|1796.42|0
1759991700000|2025-10-09 06:35:00|1799.04|1797.54|1800.12|1798.62|1800.12|1798.62|1798.4|1796.9|0
1759992000000|2025-10-09 06:40:00|1799.19|1797.69|1800.1|1798.6|1800.63|1799.13|1799.19|1797.69|0
1759992300000|2025-10-09 06:45:00|1800.34|1798.84|1797.36|1795.86|1800.5|1799|1797.04|1795.54|0
1759992600000|2025-10-09 06:50:00|1797.85|1796.35|1796.32|1794.82|1797.85|1796.35|1795.72|1794.22|0
1759992900000|2025-10-09 06:55:00|1796.56|1795.06|1796.52|1795.02|1797.4|1795.9|1794.71|1793.21|0
1759993200000|2025-10-09 07:00:00|1796.4|1794.9|1798.27|1796.77|1798.99|1797.49|1795.82|1794.32|0
1759993500000|2025-10-09 07:05:00|1798.03|1796.53|1797.21|1795.71|1798.8|1797.3|1796.35|1794.85|0
1759993800000|2025-10-09 07:10:00|1797.01|1795.51|1797.66|1796.16|1798.89|1797.39|1796.52|1795.02|0
1759994100000|2025-10-09 07:15:00|1797.41|1795.91|1798.35|1796.85|1798.79|1797.29|1797.15|1795.65|0
1759994400000|2025-10-09 07:20:00|1798.76|1797.26|1798.12|1796.62|1798.93|1797.43|1797.2|1795.7|0
1759994700000|2025-10-09 07:25:00|1798|1796.5|1796.34|1794.84|1799.03|1797.53|1796.31|1794.81|0
1759995000000|2025-10-09 07:30:00|1796.1|1794.6|1795.06|1793.56|1796.67|1795.17|1794.6|1793.1|0
1759995300000|2025-10-09 07:35:00|1795.31|1793.81|1795.48|1793.98|1796.18|1794.68|1794.47|1792.97|0
1759995600000|2025-10-09 07:40:00|1795.35|1793.85|1796.78|1795.28|1797.14|1795.64|1795.35|1793.85|0
1759995900000|2025-10-09 07:45:00|1796.53|1795.03|1796.48|1794.98|1798.66|1797.16|1796.16|1794.66|0
1759996200000|2025-10-09 07:50:00|1796.95|1795.45|1797.16|1795.66|1797.96|1796.46|1796.44|1794.94|0
1759996500000|2025-10-09 07:55:00|1796.98|1795.48|1796.58|1795.08|1797.5|1796|1795.96|1794.46|0
1759996800000|2025-10-09 08:00:00|1796.64|1795.14|1796.67|1795.17|1796.98|1795.48|1795.76|1794.26|0
1759997100000|2025-10-09 08:05:00|1796.43|1794.93|1797.33|1795.83|1797.78|1796.28|1796.36|1794.86|0
1759997400000|2025-10-09 08:10:00|1797.45|1795.95|1794.35|1792.85|1797.57|1796.07|1793.71|1792.21|0
1759997700000|2025-10-09 08:15:00|1794.59|1793.09|1795.59|1794.09|1795.59|1794.09|1792.89|1791.39|0
1759998000000|2025-10-09 08:20:00|1795.84|1794.34|1795.81|1794.31|1796.4|1794.9|1794.93|1793.43|0
1759998300000|2025-10-09 08:25:00|1795.83|1794.33|1794.72|1793.22|1795.83|1794.33|1793.64|1792.14|0
1759998600000|2025-10-09 08:30:00|1794.48|1792.98|1792.66|1791.16|1795.35|1793.85|1792.66|1791.16|0
1759998900000|2025-10-09 08:35:00|1792.97|1791.47|1793.48|1791.98|1794.06|1792.56|1792.77|1791.27|0
1759999200000|2025-10-09 08:40:00|1793.24|1791.74|1792.11|1790.61|1793.44|1791.94|1791.34|1789.84|0
1759999500000|2025-10-09 08:45:00|1792.24|1790.74|1792.97|1791.47|1794.16|1792.66|1791.18|1789.68|0
1759999800000|2025-10-09 08:50:00|1792.84|1791.34|1792.81|1791.31|1793.29|1791.79|1791.28|1789.78|0
1760000100000|2025-10-09 08:55:00|1792.57|1791.07|1792.38|1790.88|1793.52|1792.02|1791.76|1790.26|0
1760000400000|2025-10-09 09:00:00|1792.14|1790.64|1791.56|1790.06|1792.48|1790.98|1791.32|1789.82|0
1760000700000|2025-10-09 09:05:00|1792.04|1790.54|1793.5|1792|1793.65|1792.15|1790.69|1789.19|0
1760001000000|2025-10-09 09:10:00|1793.26|1791.76|1795.07|1793.57|1795.42|1793.92|1793.02|1791.52|0
1760001300000|2025-10-09 09:15:00|1795.31|1793.81|1795.35|1793.85|1796.1|1794.6|1794.81|1793.31|0
1760001600000|2025-10-09 09:20:00|1795.22|1793.72|1795.27|1793.77|1795.89|1794.39|1794.41|1792.91|0
1760001900000|2025-10-09 09:25:00|1795.15|1793.65|1795.49|1793.99|1795.92|1794.42|1794.86|1793.36|0
1760002200000|2025-10-09 09:30:00|1795.73|1794.23|1798.06|1796.56|1798.06|1796.56|1795.23|1793.73|0
1760002500000|2025-10-09 09:35:00|1798.18|1796.68|1798.31|1796.81|1798.47|1796.97|1797.23|1795.73|0
1760002800000|2025-10-09 09:40:00|1798.19|1796.69|1797.64|1796.14|1798.43|1796.93|1797.02|1795.52|0
1760003100000|2025-10-09 09:45:00|1797.55|1796.05|1796.36|1794.86|1797.89|1796.39|1796.35|1794.85|0
1760003400000|2025-10-09 09:50:00|1796.54|1795.04|1796.56|1795.06|1796.97|1795.47|1795.63|1794.13|0
1760003700000|2025-10-09 09:55:00|1796.31|1794.81|1796.05|1794.55|1797.01|1795.51|1796.05|1794.55|0
1760004000000|2025-10-09 10:00:00|1795.66|1794.16|1796.56|1795.06|1796.61|1795.11|1794.52|1793.02|0
1760004300000|2025-10-09 10:05:00|1796.54|1795.04|1796.32|1794.82|1796.99|1795.49|1795.93|1794.43|0
1760004600000|2025-10-09 10:10:00|1796.08|1794.58|1796.63|1795.13|1797.05|1795.55|1795.84|1794.34|0
1760004900000|2025-10-09 10:15:00|1796.39|1794.89|1796.61|1795.11|1797.13|1795.63|1796.32|1794.82|0
1760005200000|2025-10-09 10:20:00|1796.37|1794.87|1796.08|1794.58|1796.93|1795.43|1795.64|1794.14|0
1760005500000|2025-10-09 10:25:00|1795.84|1794.34|1793.44|1791.94|1796.09|1794.59|1793.22|1791.72|0
1760005800000|2025-10-09 10:30:00|1793.67|1792.17|1792.84|1791.34|1795.04|1793.54|1792.6|1791.1|0
1760006100000|2025-10-09 10:35:00|1792.91|1791.41|1794.02|1792.52|1794.52|1793.02|1792.61|1791.11|0
1760006400000|2025-10-09 10:40:00|1794.26|1792.76|1794.23|1792.73|1794.48|1792.98|1793.48|1791.98|0
1760006700000|2025-10-09 10:45:00|1793.99|1792.49|1793.26|1791.76|1794.27|1792.77|1793.02|1791.52|0
1760007000000|2025-10-09 10:50:00|1793.13|1791.63|1794.51|1793.01|1794.51|1793.01|1792.88|1791.38|0
1760007300000|2025-10-09 10:55:00|1794.75|1793.25|1794.71|1793.21|1795.84|1794.34|1794.24|1792.74|0
1760007600000|2025-10-09 11:00:00|1794.97|1793.47|1796.42|1794.92|1796.84|1795.34|1794.21|1792.71|0
1760007900000|2025-10-09 11:05:00|1796.66|1795.16|1797.17|1795.67|1797.66|1796.16|1795.33|1793.83|0
1760008200000|2025-10-09 11:10:00|1797.41|1795.91|1797.43|1795.93|1797.83|1796.33|1797.01|1795.51|0
1760008500000|2025-10-09 11:15:00|1797.83|1796.33|1796.75|1795.25|1797.83|1796.33|1796.11|1794.61|0
1760008800000|2025-10-09 11:20:00|1796.62|1795.12|1798.32|1796.82|1798.36|1796.86|1796.6|1795.1|0
1760009100000|2025-10-09 11:25:00|1798.21|1796.71|1799.32|1797.82|1799.39|1797.89|1797.27|1795.77|0
1760009400000|2025-10-09 11:30:00|1799.07|1797.57|1799.39|1797.89|1800.64|1799.14|1798.66|1797.16|0
1760009700000|2025-10-09 11:35:00|1799.15|1797.65|1799.53|1798.03|1799.96|1798.46|1797.76|1796.26|0
1760010000000|2025-10-09 11:40:00|1799.29|1797.79|1796.03|1794.53|1799.96|1798.46|1796|1794.5|0
1760010300000|2025-10-09 11:45:00|1795.78|1794.28|1797.91|1796.41|1798.18|1796.68|1795.78|1794.28|0
1760010600000|2025-10-09 11:50:00|1797.67|1796.17|1798.88|1797.38|1799.07|1797.57|1797.06|1795.56|0
1760010900000|2025-10-09 11:55:00|1798.66|1797.16|1795.42|1793.92|1798.67|1797.17|1795.12|1793.62|0
1760011200000|2025-10-09 12:00:00|1795.12|1793.62|1796.85|1795.35|1797.5|1796|1795.12|1793.62|0
1760011500000|2025-10-09 12:05:00|1797.09|1795.59|1795.71|1794.21|1797.33|1795.83|1795.37|1793.87|0
1760011800000|2025-10-09 12:10:00|1795.53|1794.03|1796.33|1794.83|1796.93|1795.43|1795.53|1794.03|0
1760012100000|2025-10-09 12:15:00|1796.09|1794.59|1796.46|1794.96|1796.95|1795.45|1795.76|1794.26|0
1760012400000|2025-10-09 12:20:00|1796.7|1795.2|1796.75|1795.25|1797.23|1795.73|1795.71|1794.21|0
1760012700000|2025-10-09 12:25:00|1796.51|1795.01|1798.36|1796.86|1798.56|1797.06|1796.51|1795.01|0
1760013000000|2025-10-09 12:30:00|1798.96|1797.46|1798.07|1796.57|1800.61|1799.11|1796.15|1794.65|0
1760013300000|2025-10-09 12:35:00|1797.82|1796.32|1798.39|1796.89|1799.05|1797.55|1797.16|1795.66|0
1760013600000|2025-10-09 12:40:00|1798.52|1797.02|1798.6|1797.1|1798.61|1797.11|1796.73|1795.23|0
1760013900000|2025-10-09 12:45:00|1798.32|1796.82|1797.36|1795.86|1798.59|1797.09|1797.36|1795.86|0
1760014200000|2025-10-09 12:50:00|1797.6|1796.1|1799.03|1797.53|1799.48|1797.98|1797.29|1795.79|0
1760014500000|2025-10-09 12:55:00|1798.9|1797.4|1799.81|1798.31|1800.09|1798.59|1798.9|1797.4|0
1760014800000|2025-10-09 13:00:00|1799.91|1798.41|1799|1797.5|1799.91|1798.41|1798.56|1797.06|0
1760015100000|2025-10-09 13:05:00|1798.75|1797.25|1798.37|1796.87|1799.72|1798.22|1797.88|1796.38|0
1760015400000|2025-10-09 13:10:00|1798.13|1796.63|1797.79|1796.29|1798.37|1796.87|1796.97|1795.47|0
1760015700000|2025-10-09 13:15:00|1798.03|1796.53|1799.07|1797.57|1800.1|1798.6|1797.82|1796.32|0
1760016000000|2025-10-09 13:20:00|1799.31|1797.81|1799.5|1798|1799.9|1798.4|1799.07|1797.57|0
1760016300000|2025-10-09 13:25:00|1799.74|1798.24|1799.5|1798|1799.74|1798.24|1799.5|1798|0
1760016600000|2025-10-09 13:30:00|1799.62|1798.12|1798.73|1797.23|1804.61|1803.11|1797.69|1796.19|0
1760016900000|2025-10-09 13:35:00|1798.69|1797.19|1800.25|1798.75|1800.87|1799.37|1797.15|1795.65|0
1760017200000|2025-10-09 13:40:00|1800.54|1799.04|1792.15|1790.65|1801.26|1799.76|1791.48|1789.98|0
1760017500000|2025-10-09 13:45:00|1792.35|1790.85|1794.91|1793.41|1795.39|1793.89|1789.38|1787.88|0
1760017800000|2025-10-09 13:50:00|1794.87|1793.37|1783.57|1782.07|1795.6|1794.1|1783.33|1781.83|0
1760018100000|2025-10-09 13:55:00|1783.63|1782.13|1784.89|1783.39|1788.05|1786.55|1781.52|1780.02|0
1760018400000|2025-10-09 14:00:00|1784.9|1783.4|1783.93|1782.43|1785.19|1783.69|1779.84|1778.34|0
1760018700000|2025-10-09 14:05:00|1784.93|1783.43|1784.2|1782.7|1787.38|1785.88|1783.05|1781.55|0
1760019000000|2025-10-09 14:10:00|1783.96|1782.46|1784.6|1783.1|1787.01|1785.51|1783.28|1781.78|0
1760019300000|2025-10-09 14:15:00|1784.63|1783.13|1782.22|1780.72|1784.63|1783.13|1780.97|1779.47|0
1760019600000|2025-10-09 14:20:00|1782.52|1781.02|1780.21|1778.71|1782.56|1781.06|1777.07|1775.57|0
1760019900000|2025-10-09 14:25:00|1780.05|1778.55|1777.36|1775.86|1780.43|1778.93|1777.09|1775.59|0
1760020200000|2025-10-09 14:30:00|1777.33|1775.83|1772.24|1770.74|1777.33|1775.83|1771.42|1769.92|0
1760020500000|2025-10-09 14:35:00|1772.2|1770.7|1769.83|1768.33|1772.97|1771.47|1768.46|1766.96|0
1760020800000|2025-10-09 14:40:00|1768.95|1767.45|1767.74|1766.24|1773.06|1771.56|1767.74|1766.24|0
1760021100000|2025-10-09 14:45:00|1767.02|1765.52|1773.9|1772.4|1774.14|1772.64|1765.23|1763.73|0
1760021400000|2025-10-09 14:50:00|1774.2|1772.7|1774.91|1773.41|1776.7|1775.2|1773.77|1772.27|0
1760021700000|2025-10-09 14:55:00|1774.42|1772.92|1778.25|1776.75|1780.32|1778.82|1774.33|1772.83|0
1760022000000|2025-10-09 15:00:00|1778.97|1777.47|1779.49|1777.99|1781.44|1779.94|1777.84|1776.34|0
1760022300000|2025-10-09 15:05:00|1779.41|1777.91|1780.26|1778.76|1781.19|1779.69|1776.84|1775.34|0
1760022600000|2025-10-09 15:10:00|1780.77|1779.27|1780.12|1778.62|1780.88|1779.38|1778.05|1776.55|0
1760022900000|2025-10-09 15:15:00|1780.36|1778.86|1781.36|1779.86|1783.4|1781.9|1780.05|1778.55|0
1760023200000|2025-10-09 15:20:00|1781.12|1779.62|1776.24|1774.74|1781.6|1780.1|1775.37|1773.87|0
1760023500000|2025-10-09 15:25:00|1775.04|1773.54|1772.74|1771.24|1777.47|1775.97|1772.04|1770.54|0
1760023800000|2025-10-09 15:30:00|1772.5|1771|1768.58|1767.08|1773.39|1771.89|1767.12|1765.62|0
1760024100000|2025-10-09 15:35:00|1768.34|1766.84|1771.09|1769.59|1773.35|1771.85|1765.43|1763.93|0
1760024400000|2025-10-09 15:40:00|1770.36|1768.86|1769.41|1767.91|1770.5|1769|1767.81|1766.31|0
1760024700000|2025-10-09 15:45:00|1769.29|1767.79|1776.39|1774.89|1776.39|1774.89|1769.29|1767.79|0
1760025000000|2025-10-09 15:50:00|1776.58|1775.08|1778.82|1777.32|1779.07|1777.57|1775.82|1774.32|0
1760025300000|2025-10-09 15:55:00|1777.64|1776.14|1777.69|1776.19|1779.42|1777.92|1777.37|1775.87|0
1760025600000|2025-10-09 16:00:00|1778.32|1776.82|1779.65|1778.15|1780.37|1778.87|1777.45|1775.95|0
1760025900000|2025-10-09 16:05:00|1779.72|1778.22|1777.54|1776.04|1779.96|1778.46|1775.79|1774.29|0
1760026200000|2025-10-09 16:10:00|1777.19|1775.69|1775.91|1774.41|1778.62|1777.12|1775.58|1774.08|0
1760026500000|2025-10-09 16:15:00|1775.58|1774.08|1775.35|1773.85|1778.45|1776.95|1774.22|1772.72|0
1760026800000|2025-10-09 16:20:00|1775.98|1774.48|1774.13|1772.63|1775.98|1774.48|1770.19|1768.69|0
1760027100000|2025-10-09 16:25:00|1774.08|1772.58|1774.42|1772.92|1775.77|1774.27|1772.21|1770.71|0
1760027400000|2025-10-09 16:30:00|1774.25|1772.75|1774.35|1772.85|1775.48|1773.98|1772.98|1771.48|0
1760027700000|2025-10-09 16:35:00|1774.16|1772.66|1773.73|1772.23|1776.02|1774.52|1772.37|1770.87|0
1760028000000|2025-10-09 16:40:00|1773.49|1771.99|1770.99|1769.49|1773.73|1772.23|1767.32|1765.82|0
1760028300000|2025-10-09 16:45:00|1771.26|1769.76|1775.31|1773.81|1775.89|1774.39|1771.02|1769.52|0
1760028600000|2025-10-09 16:50:00|1775.06|1773.56|1768.73|1767.23|1776.03|1774.53|1768.61|1767.11|0
1760028900000|2025-10-09 16:55:00|1768.25|1766.75|1762.67|1761.17|1768.97|1767.47|1761.92|1760.42|0
1760029200000|2025-10-09 17:00:00|1762.91|1761.41|1763.29|1761.79|1765.6|1764.1|1761.65|1760.15|0
1760029500000|2025-10-09 17:05:00|1763.53|1762.03|1767.09|1765.59|1768.69|1767.19|1759.71|1758.21|0
1760029800000|2025-10-09 17:10:00|1767.57|1766.07|1763.59|1762.09|1767.57|1766.07|1761.77|1760.27|0
1760030100000|2025-10-09 17:15:00|1763.72|1762.22|1762.08|1760.58|1764.93|1763.43|1759.27|1757.77|0
1760030400000|2025-10-09 17:20:00|1761.83|1760.33|1761.64|1760.14|1765.68|1764.18|1761.11|1759.61|0
1760030700000|2025-10-09 17:25:00|1761.99|1760.49|1759.55|1758.05|1762.71|1761.21|1758.81|1757.31|0
1760031000000|2025-10-09 17:30:00|1759.79|1758.29|1761.64|1760.14|1762.78|1761.28|1757.3|1755.8|0
1760031300000|2025-10-09 17:35:00|1761.71|1760.21|1766.01|1764.51|1766.64|1765.14|1758.92|1757.42|0
1760031600000|2025-10-09 17:40:00|1766.25|1764.75|1765.1|1763.6|1768.27|1766.77|1762.7|1761.2|0
1760031900000|2025-10-09 17:45:00|1764.86|1763.36|1766.76|1765.26|1767.16|1765.66|1763.56|1762.06|0
1760032200000|2025-10-09 17:50:00|1767|1765.5|1765.26|1763.76|1768.5|1767|1761.54|1760.04|0
1760032500000|2025-10-09 17:55:00|1765.41|1763.91|1766.3|1764.8|1766.66|1765.16|1764.47|1762.97|0
1760032800000|2025-10-09 18:00:00|1767.02|1765.52|1762.76|1761.26|1767.26|1765.76|1761.72|1760.22|0
1760033100000|2025-10-09 18:05:00|1762.52|1761.02|1761.39|1759.89|1762.76|1761.26|1758.61|1757.11|0
1760033400000|2025-10-09 18:10:00|1761.25|1759.75|1762.83|1761.33|1764.23|1762.73|1760.73|1759.23|0
1760033700000|2025-10-09 18:15:00|1762.59|1761.09|1766.35|1764.85|1767.42|1765.92|1762.35|1760.85|0
1760034000000|2025-10-09 18:20:00|1766.11|1764.61|1766.07|1764.57|1766.91|1765.41|1764.19|1762.69|0
1760034300000|2025-10-09 18:25:00|1766.31|1764.81|1763.25|1761.75|1768.17|1766.67|1762.32|1760.82|0
1760034600000|2025-10-09 18:30:00|1763.01|1761.51|1762.2|1760.7|1763.68|1762.18|1760.52|1759.02|0
1760034900000|2025-10-09 18:35:00|1762.01|1760.51|1762.21|1760.71|1763.64|1762.14|1761.56|1760.06|0
1760035200000|2025-10-09 18:40:00|1761.96|1760.46|1762.81|1761.31|1764.48|1762.98|1761.24|1759.74|0
1760035500000|2025-10-09 18:45:00|1762.57|1761.07|1762.12|1760.62|1763.21|1761.71|1760.6|1759.1|0
1760035800000|2025-10-09 18:50:00|1761.63|1760.13|1761.19|1759.69|1763.42|1761.92|1759.95|1758.45|0
1760036100000|2025-10-09 18:55:00|1761.44|1759.94|1763.69|1762.19|1765.45|1763.95|1760.47|1758.97|0
1760036400000|2025-10-09 19:00:00|1764.18|1762.68|1764.2|1762.7|1765.26|1763.76|1763.09|1761.59|0
1760036700000|2025-10-09 19:05:00|1764.44|1762.94|1766.6|1765.1|1767.23|1765.73|1764.13|1762.63|0
1760037000000|2025-10-09 19:10:00|1766.54|1765.04|1766.82|1765.32|1769.06|1767.56|1765.5|1764|0
1760037300000|2025-10-09 19:15:00|1767.07|1765.57|1768.97|1767.47|1769.35|1767.85|1765.37|1763.87|0
1760037600000|2025-10-09 19:20:00|1768.73|1767.23|1770.45|1768.95|1771.14|1769.64|1768.73|1767.23|0
1760037900000|2025-10-09 19:25:00|1770.35|1768.85|1770.06|1768.56|1771.54|1770.04|1769.18|1767.68|0
1760038200000|2025-10-09 19:30:00|1769.73|1768.23|1770.7|1769.2|1771.15|1769.65|1769.19|1767.69|0
1760038500000|2025-10-09 19:35:00|1770.56|1769.06|1773|1771.5|1774.36|1772.86|1770.27|1768.77|0
1760038800000|2025-10-09 19:40:00|1773.02|1771.52|1774.3|1772.8|1774.43|1772.93|1772.11|1770.61|0
1760039100000|2025-10-09 19:45:00|1774.28|1772.78|1774.44|1772.94|1776.01|1774.51|1773.06|1771.56|0
1760039400000|2025-10-09 19:50:00|1774.68|1773.18|1775.85|1774.35|1776.62|1775.12|1773.73|1772.23|0
1760039700000|2025-10-09 19:55:00|1775.61|1774.11|1776.22|1774.72|1776.22|1774.72|1770.63|1769.13|0
1760040000000|2025-10-09 20:00:00|1776.39|1774.89|1776.19|1774.69|1777.72|1776.22|1775.38|1773.88|0
1760040300000|2025-10-09 20:05:00|1775.95|1774.45|1776.47|1774.97|1777.06|1775.56|1775.29|1773.79|0
1760040600000|2025-10-09 20:10:00|1776.22|1774.72|1774.03|1772.53|1776.6|1775.1|1773.84|1772.34|0
1760040900000|2025-10-09 20:15:00|1774.27|1772.77|1772.33|1770.83|1774.27|1772.77|1772.09|1770.59|0
1760041200000|2025-10-09 20:20:00|1772.09|1770.59|1772.72|1771.22|1773.8|1772.3|1771.38|1769.88|0
1760041500000|2025-10-09 20:25:00|1772.96|1771.46|1772.54|1771.04|1773.36|1771.86|1772.06|1770.56|0
1760041800000|2025-10-09 20:30:00|1772.79|1771.29|1771.34|1769.84|1772.79|1771.29|1770.44|1768.94|0
1760042100000|2025-10-09 20:35:00|1771.19|1769.69|1772.96|1771.46|1773.42|1771.92|1771.19|1769.69|0
1760042400000|2025-10-09 20:40:00|1773.2|1771.7|1774.23|1772.73|1774.23|1772.73|1772.76|1771.26|0
1760042700000|2025-10-09 20:45:00|1773.99|1772.49|1772.37|1770.87|1774.47|1772.97|1772.37|1770.87|0
1760043000000|2025-10-09 20:50:00|1772.47|1770.97|1772.41|1770.91|1773.42|1771.92|1771.97|1770.47|0
1760043300000|2025-10-09 20:55:00|1773.3|1770.5|1775.63|1772.83|1775.72|1772.92|1773.06|1770.26|0
1760043600000|2025-10-09 21:00:00|1775.23|1772.43|1775.9|1773.1|1775.9|1773.1|1775.23|1772.43|0
1760043900000|2025-10-09 21:05:00|1775.99|1773.19|1775.5|1772.7|1775.99|1773.19|1775.41|1772.61|0
1760044500000|2025-10-09 21:15:00|1775.36|1772.56|1775.5|1772.7|1775.5|1772.7|1775.27|1772.47|0
1760044800000|2025-10-09 21:20:00|1775.54|1772.74|1775.45|1772.65|1775.58|1772.78|1775.32|1772.52|0
1760045100000|2025-10-09 21:25:00|1775.54|1772.74|1775.32|1772.52|1775.54|1772.74|1775.32|1772.52|0
1760045400000|2025-10-09 21:30:00|1775.49|1772.69|1775.63|1772.83|1775.8|1773|1775.49|1772.69|0
1760045700000|2025-10-09 21:35:00|1775.67|1772.87|1776.25|1773.45|1776.57|1773.77|1775.67|1772.87|0
1760046000000|2025-10-09 21:40:00|1776.39|1773.59|1776.39|1773.59|1776.52|1773.72|1776.21|1773.41|0
1760046300000|2025-10-09 21:45:00|1776.38|1773.58|1776.23|1773.43|1776.38|1773.58|1776.23|1773.43|0
1760046600000|2025-10-09 21:50:00|1776.14|1773.34|1776.61|1773.81|1776.88|1774.08|1776.14|1773.34|0
1760046900000|2025-10-09 21:55:00|1776.92|1774.12|1776.81|1774.01|1777.48|1774.68|1776.5|1773.7|0
1760047200000|2025-10-09 22:00:00|1776.32|1773.52|1779.48|1776.68|1779.48|1776.68|1775.96|1773.16|0
1760047500000|2025-10-09 22:05:00|1779.35|1776.55|1778.02|1775.22|1779.35|1776.55|1777.78|1774.98|0
1760047800000|2025-10-09 22:10:00|1777.9|1775.1|1776.57|1773.77|1778.51|1775.71|1775.6|1772.8|0
1760048100000|2025-10-09 22:15:00|1776.32|1773.52|1777.29|1774.49|1778.51|1775.71|1776.08|1773.28|0
1760048400000|2025-10-09 22:20:00|1777.53|1774.73|1777.05|1774.25|1777.53|1774.73|1776.56|1773.76|0
1760048700000|2025-10-09 22:25:00|1777.17|1774.37|1777.29|1774.49|1777.29|1774.49|1776.68|1773.88|0
1760049000000|2025-10-09 22:30:00|1777.78|1774.98|1780.2|1777.4|1780.2|1777.4|1777.78|1774.98|0
1760049300000|2025-10-09 22:35:00|1780.32|1777.52|1780.44|1777.64|1781.41|1778.61|1780.07|1777.27|0
1760049600000|2025-10-09 22:40:00|1780.56|1777.76|1781.77|1778.97|1782.14|1779.34|1780.56|1777.76|0
1760049900000|2025-10-09 22:45:00|1781.65|1778.85|1780.93|1778.13|1781.65|1778.85|1780.68|1777.88|0
1760050200000|2025-10-09 22:50:00|1781.17|1778.37|1780.2|1777.4|1781.17|1778.37|1779.96|1777.16|0
1760050500000|2025-10-09 22:55:00|1780.44|1777.64|1781.28|1778.48|1781.41|1778.61|1780.44|1777.64|0
1760050800000|2025-10-09 23:00:00|1781.41|1778.61|1780.44|1777.64|1782.38|1779.58|1780.44|1777.64|0
1760051100000|2025-10-09 23:05:00|1780.56|1777.76|1779.95|1777.15|1780.92|1778.12|1779.95|1777.15|0
1760051400000|2025-10-09 23:10:00|1780.2|1777.4|1780.55|1777.75|1780.68|1777.88|1779.95|1777.15|0
1760051700000|2025-10-09 23:15:00|1780.44|1777.64|1781.28|1778.48|1781.28|1778.48|1780.44|1777.64|0
1760052000000|2025-10-09 23:20:00|1781.17|1778.37|1782.13|1779.33|1782.14|1779.34|1780.92|1778.12|0
1760052300000|2025-10-09 23:25:00|1782.01|1779.21|1781.65|1778.85|1782.13|1779.33|1781.65|1778.85|0
1760052600000|2025-10-09 23:30:00|1781.41|1778.61|1781.16|1778.36|1781.65|1778.85|1780.31|1777.51|0
1760052900000|2025-10-09 23:35:00|1781.41|1778.61|1781.41|1778.61|1782.01|1779.21|1781.16|1778.36|0
1760053200000|2025-10-09 23:40:00|1781.16|1778.36|1780.92|1778.12|1781.41|1778.61|1780.92|1778.12|0
1760053500000|2025-10-09 23:45:00|1781.04|1778.24|1783.34|1780.54|1784.43|1781.63|1780.92|1778.12|0
1760053800000|2025-10-09 23:50:00|1783.1|1780.3|1783.34|1780.54|1784.31|1781.51|1783.1|1780.3|0
1760054100000|2025-10-09 23:55:00|1783.59|1780.79|1784.8|1782|1785.04|1782.24|1783.59|1780.79|0
1760054400000|2025-10-10 00:00:00|1785.04|1782.24|1785.53|1782.73|1787.23|1784.43|1784.07|1781.27|0
1760054700000|2025-10-10 00:05:00|1785.28|1782.48|1783.58|1780.78|1785.28|1782.48|1783.58|1780.78|0
1760055000000|2025-10-10 00:10:00|1783.34|1780.54|1782.86|1780.06|1783.34|1780.54|1781.89|1779.09|0
1760055300000|2025-10-10 00:15:00|1782.61|1779.81|1782.94|1781.44|1783.51|1782.01|1782.05|1779.81|0
1760055600000|2025-10-10 00:20:00|1783.31|1781.81|1783.1|1781.6|1783.68|1782.18|1782.52|1781.02|0
1760055900000|2025-10-10 00:25:00|1782.92|1781.42|1782.87|1781.37|1783.21|1781.71|1782.73|1781.23|0
1760056200000|2025-10-10 00:30:00|1783.07|1781.57|1783.23|1781.73|1783.48|1781.98|1782.71|1781.21|0
1760056500000|2025-10-10 00:35:00|1783.06|1781.56|1782.2|1780.7|1783.37|1781.87|1781.87|1780.37|0
1760056800000|2025-10-10 00:40:00|1782.35|1780.85|1781.91|1780.41|1782.75|1781.25|1781.65|1780.15|0
1760057100000|2025-10-10 00:45:00|1781.98|1780.48|1783.72|1782.22|1783.8|1782.3|1781.74|1780.24|0
1760057400000|2025-10-10 00:50:00|1783.84|1782.34|1786.15|1784.65|1786.15|1784.65|1783.84|1782.34|0
1760057700000|2025-10-10 00:55:00|1786.06|1784.56|1786.21|1784.71|1786.61|1785.11|1785.82|1784.32|0
1760058000000|2025-10-10 01:00:00|1786.45|1784.95|1786.13|1784.63|1786.84|1785.34|1785.67|1784.17|0
1760058300000|2025-10-10 01:05:00|1785.89|1784.39|1786.11|1784.61|1786.48|1784.98|1785.59|1784.09|0
1760058600000|2025-10-10 01:10:00|1786.35|1784.85|1786.25|1784.75|1786.38|1784.88|1785.45|1783.95|0
1760058900000|2025-10-10 01:15:00|1786.49|1784.99|1787.68|1786.18|1787.85|1786.35|1785.93|1784.43|0
1760059200000|2025-10-10 01:20:00|1787.92|1786.42|1787.34|1785.84|1787.92|1786.42|1786.69|1785.19|0
1760059500000|2025-10-10 01:25:00|1787.33|1785.83|1787.53|1786.03|1787.93|1786.43|1786.68|1785.18|0
1760059800000|2025-10-10 01:30:00|1787.46|1785.96|1787.63|1786.13|1788.78|1787.28|1787.36|1785.86|0
1760060100000|2025-10-10 01:35:00|1787.39|1785.89|1786.44|1784.94|1788|1786.5|1786.07|1784.57|0
1760060400000|2025-10-10 01:40:00|1786.21|1784.71|1786.65|1785.15|1786.97|1785.47|1785.79|1784.29|0
1760060700000|2025-10-10 01:45:00|1786.53|1785.03|1787.3|1785.8|1787.39|1785.89|1786.23|1784.73|0
1760061000000|2025-10-10 01:50:00|1787.54|1786.04|1787.41|1785.91|1787.62|1786.12|1786.58|1785.08|0
1760061300000|2025-10-10 01:55:00|1787.65|1786.15|1787.8|1786.3|1788.29|1786.79|1787.55|1786.05|0
1760061600000|2025-10-10 02:00:00|1787.56|1786.06|1788.02|1786.52|1788.22|1786.72|1787.46|1785.96|0
1760061900000|2025-10-10 02:05:00|1787.83|1786.33|1787.45|1785.95|1788.16|1786.66|1787.14|1785.64|0
1760062200000|2025-10-10 02:10:00|1787.33|1785.83|1787.58|1786.08|1787.81|1786.31|1787.1|1785.6|0
1760062500000|2025-10-10 02:15:00|1787.34|1785.84|1787.13|1785.63|1787.56|1786.06|1786.92|1785.42|0
1760062800000|2025-10-10 02:20:00|1787.37|1785.87|1786.94|1785.44|1787.78|1786.28|1786.94|1785.44|0
1760063100000|2025-10-10 02:25:00|1787.42|1785.92|1787.12|1785.62|1787.74|1786.24|1786.94|1785.44|0
1760063400000|2025-10-10 02:30:00|1787.36|1785.86|1787.61|1786.11|1787.81|1786.31|1786.94|1785.44|0
1760063700000|2025-10-10 02:35:00|1787.5|1786|1787.85|1786.35|1788.22|1786.72|1787.43|1785.93|0
1760064000000|2025-10-10 02:40:00|1787.7|1786.2|1788.24|1786.74|1788.85|1787.35|1787.58|1786.08|0
1760064300000|2025-10-10 02:45:00|1788.36|1786.86|1786.25|1784.75|1788.57|1787.07|1786|1784.5|0
1760064600000|2025-10-10 02:50:00|1786|1784.5|1784.5|1783|1786.48|1784.98|1784.49|1782.99|0
1760064900000|2025-10-10 02:55:00|1784.87|1783.37|1785.38|1783.88|1785.52|1784.02|1784.64|1783.14|0
1760065200000|2025-10-10 03:00:00|1785.43|1783.93|1783.5|1782|1785.81|1784.31|1783.25|1781.75|0
1760065500000|2025-10-10 03:05:00|1783.25|1781.75|1783.98|1782.48|1784.79|1783.29|1783.25|1781.75|0
1760065800000|2025-10-10 03:10:00|1784.23|1782.73|1784.26|1782.76|1784.41|1782.91|1783.64|1782.14|0
1760066100000|2025-10-10 03:15:00|1784.01|1782.51|1785.82|1784.32|1785.94|1784.44|1783.86|1782.36|0
1760066400000|2025-10-10 03:20:00|1786.06|1784.56|1784.9|1783.4|1786.06|1784.56|1784.56|1783.06|0
1760066700000|2025-10-10 03:25:00|1784.83|1783.33|1784.3|1782.8|1784.92|1783.42|1783.79|1782.29|0
1760067000000|2025-10-10 03:30:00|1784.29|1782.79|1783.84|1782.34|1784.33|1782.83|1783.13|1781.63|0
1760067300000|2025-10-10 03:35:00|1784.32|1782.82|1783.37|1781.87|1784.32|1782.82|1783.32|1781.82|0
1760067600000|2025-10-10 03:40:00|1783.54|1782.04|1783.6|1782.1|1783.92|1782.42|1783.05|1781.55|0
1760067900000|2025-10-10 03:45:00|1783.49|1781.99|1783.33|1781.83|1783.89|1782.39|1782.93|1781.43|0
1760068200000|2025-10-10 03:50:00|1783.21|1781.71|1782.48|1780.98|1783.33|1781.83|1782.03|1780.53|0
1760068500000|2025-10-10 03:55:00|1782.1|1780.6|1781.13|1779.63|1782.72|1781.22|1780.49|1778.99|0
1760068800000|2025-10-10 04:00:00|1781|1779.5|1782.08|1780.58|1782.3|1780.8|1780.93|1779.43|0
1760069100000|2025-10-10 04:05:00|1781.84|1780.34|1781.7|1780.2|1782.13|1780.63|1781.5|1780|0
1760069400000|2025-10-10 04:10:00|1781.81|1780.31|1782.33|1780.83|1782.43|1780.93|1781.69|1780.19|0
1760069700000|2025-10-10 04:15:00|1782|1780.5|1781.99|1780.49|1782.46|1780.96|1781.2|1779.7|0
1760070000000|2025-10-10 04:20:00|1782.23|1780.73|1782.7|1781.2|1782.7|1781.2|1780.45|1778.95|0
1760070300000|2025-10-10 04:25:00|1782.46|1780.96|1782.61|1781.11|1782.94|1781.44|1782|1780.5|0
1760070600000|2025-10-10 04:30:00|1782.85|1781.35|1781.95|1780.45|1782.89|1781.39|1781.95|1780.45|0
1760070900000|2025-10-10 04:35:00|1781.84|1780.34|1781.47|1779.97|1782.49|1780.99|1781.47|1779.97|0
1760071200000|2025-10-10 04:40:00|1781.59|1780.09|1781.51|1780.01|1781.92|1780.42|1781.14|1779.64|0
1760071500000|2025-10-10 04:45:00|1781.27|1779.77|1780.47|1778.97|1781.27|1779.77|1780.1|1778.6|0
1760071800000|2025-10-10 04:50:00|1780.59|1779.09|1779.05|1777.55|1780.72|1779.22|1779.05|1777.55|0
1760072100000|2025-10-10 04:55:00|1778.87|1777.37|1778.47|1776.97|1779.14|1777.64|1777.9|1776.4|0
1760072400000|2025-10-10 05:00:00|1778.71|1777.21|1777.09|1775.59|1779.28|1777.78|1776.36|1774.86|0
1760072700000|2025-10-10 05:05:00|1777.33|1775.83|1778.8|1777.3|1779.02|1777.52|1777|1775.5|0
1760073000000|2025-10-10 05:10:00|1779.04|1777.54|1778.85|1777.35|1779.29|1777.79|1778.45|1776.95|0
1760073300000|2025-10-10 05:15:00|1778.72|1777.22|1780|1778.5|1780.25|1778.75|1778.72|1777.22|0
1760073600000|2025-10-10 05:20:00|1780.24|1778.74|1781.15|1779.65|1781.45|1779.95|1779.85|1778.35|0
1760073900000|2025-10-10 05:25:00|1781.22|1779.72|1780.71|1779.21|1781.45|1779.95|1780.17|1778.67|0
1760074200000|2025-10-10 05:30:00|1780.83|1779.33|1781.81|1780.31|1782.16|1780.66|1780.65|1779.15|0
1760074500000|2025-10-10 05:35:00|1781.7|1780.2|1782.23|1780.73|1782.93|1781.43|1781.7|1780.2|0
1760074800000|2025-10-10 05:40:00|1782.47|1780.97|1782.85|1781.35|1782.95|1781.45|1782.19|1780.69|0
1760075100000|2025-10-10 05:45:00|1782.73|1781.23|1783.19|1781.69|1783.74|1782.24|1782.25|1780.75|0
1760075400000|2025-10-10 05:50:00|1783.43|1781.93|1782.58|1781.08|1783.87|1782.37|1782.58|1781.08|0
1760075700000|2025-10-10 05:55:00|1782.55|1781.05|1783.59|1782.09|1783.59|1782.09|1782.49|1780.99|0
1760076000000|2025-10-10 06:00:00|1783.36|1781.86|1786.27|1784.77|1786.92|1785.42|1782.99|1781.49|0
1760076300000|2025-10-10 06:05:00|1786.03|1784.53|1786.63|1785.13|1786.94|1785.44|1785.9|1784.4|0
1760076600000|2025-10-10 06:10:00|1786.75|1785.25|1787.64|1786.14|1787.99|1786.49|1786.75|1785.25|0
1760076900000|2025-10-10 06:15:00|1787.54|1786.04|1786.45|1784.95|1788.1|1786.6|1786.21|1784.71|0
1760077200000|2025-10-10 06:20:00|1786.69|1785.19|1785.15|1783.65|1787.44|1785.94|1784.66|1783.16|0
1760077500000|2025-10-10 06:25:00|1784.91|1783.41|1784.89|1783.39|1785.76|1784.26|1784.25|1782.75|0
1760077800000|2025-10-10 06:30:00|1785.13|1783.63|1784.6|1783.1|1785.32|1783.82|1783.93|1782.43|0
1760078100000|2025-10-10 06:35:00|1784.95|1783.45|1781.21|1779.71|1785.11|1783.61|1776.54|1775.04|0
1760078400000|2025-10-10 06:40:00|1780.73|1779.23|1781.02|1779.52|1783.38|1781.88|1780.73|1779.23|0
1760078700000|2025-10-10 06:45:00|1781.27|1779.77|1777.51|1776.01|1782.54|1781.04|1776.99|1775.49|0
1760079000000|2025-10-10 06:50:00|1777.75|1776.25|1778.25|1776.75|1778.43|1776.93|1774.98|1773.48|0
1760079300000|2025-10-10 06:55:00|1778.13|1776.63|1777.28|1775.78|1778.85|1777.35|1776.73|1775.23|0
1760079600000|2025-10-10 07:00:00|1777.17|1775.67|1781.1|1779.6|1781.34|1779.84|1777.17|1775.67|0
1760079900000|2025-10-10 07:05:00|1781.34|1779.84|1778.84|1777.34|1781.51|1780.01|1777.65|1776.15|0
1760080200000|2025-10-10 07:10:00|1779.08|1777.58|1779.56|1778.06|1779.8|1778.3|1777.72|1776.22|0
1760080500000|2025-10-10 07:15:00|1779.73|1778.23|1780.48|1778.98|1780.87|1779.37|1778.23|1776.73|0
1760080800000|2025-10-10 07:20:00|1780.53|1779.03|1778.68|1777.18|1781.24|1779.74|1777.12|1775.62|0
1760081100000|2025-10-10 07:25:00|1778.63|1777.13|1781.79|1780.29|1782.46|1780.96|1778.53|1777.03|0
1760081400000|2025-10-10 07:30:00|1782.03|1780.53|1780.34|1778.84|1783.04|1781.54|1780.03|1778.53|0
1760081700000|2025-10-10 07:35:00|1780.59|1779.09|1781.49|1779.99|1781.49|1779.99|1778.09|1776.59|0
1760082000000|2025-10-10 07:40:00|1781.37|1779.87|1780.99|1779.49|1782.15|1780.65|1780.74|1779.24|0
1760082300000|2025-10-10 07:45:00|1781.03|1779.53|1781.29|1779.79|1781.64|1780.14|1780.73|1779.23|0
1760082600000|2025-10-10 07:50:00|1781.04|1779.54|1781.27|1779.77|1781.29|1779.79|1778.55|1777.05|0
1760082900000|2025-10-10 07:55:00|1780.71|1779.21|1781.1|1779.6|1781.59|1780.09|1780.31|1778.81|0
1760083200000|2025-10-10 08:00:00|1781.22|1779.72|1781.94|1780.44|1784.21|1782.71|1780.39|1778.89|0
1760083500000|2025-10-10 08:05:00|1781.7|1780.2|1782.77|1781.27|1783.41|1781.91|1780.78|1779.28|0
1760083800000|2025-10-10 08:10:00|1782.9|1781.4|1784.6|1783.1|1784.72|1783.22|1782.65|1781.15|0
1760084100000|2025-10-10 08:15:00|1784.48|1782.98|1783.36|1781.86|1784.98|1783.48|1783.36|1781.86|0
1760084400000|2025-10-10 08:20:00|1783.6|1782.1|1783.3|1781.8|1783.6|1782.1|1781.83|1780.33|0
1760084700000|2025-10-10 08:25:00|1783.06|1781.56|1783.11|1781.61|1783.67|1782.17|1782.9|1781.4|0
1760085000000|2025-10-10 08:30:00|1783.35|1781.85|1782.29|1780.79|1783.35|1781.85|1781.84|1780.34|0
1760085300000|2025-10-10 08:35:00|1782.39|1780.89|1784.16|1782.66|1784.49|1782.99|1782.39|1780.89|0
1760085600000|2025-10-10 08:40:00|1783.71|1782.21|1784.02|1782.52|1784.55|1783.05|1783.47|1781.97|0
1760085900000|2025-10-10 08:45:00|1784.26|1782.76|1785.13|1783.63|1785.67|1784.17|1783.68|1782.18|0
1760086200000|2025-10-10 08:50:00|1785.37|1783.87|1784.31|1782.81|1785.37|1783.87|1784.3|1782.8|0
1760086500000|2025-10-10 08:55:00|1784.57|1783.07|1783.76|1782.26|1784.79|1783.29|1783.56|1782.06|0
1760086800000|2025-10-10 09:00:00|1784|1782.5|1780.19|1778.69|1784|1782.5|1776.28|1774.78|0
1760087100000|2025-10-10 09:05:00|1780.44|1778.94|1782.91|1781.41|1782.91|1781.41|1780.17|1778.67|0
1760087400000|2025-10-10 09:10:00|1782.67|1781.17|1780.5|1779|1783.67|1782.17|1780.29|1778.79|0
1760087700000|2025-10-10 09:15:00|1779.89|1778.39|1779.5|1778|1781.04|1779.54|1779.5|1778|0
1760088000000|2025-10-10 09:20:00|1779.01|1777.51|1779.49|1777.99|1780.84|1779.34|1778.36|1776.86|0
1760088300000|2025-10-10 09:25:00|1779.55|1778.05|1778.72|1777.22|1780.08|1778.58|1778.33|1776.83|0
1760088600000|2025-10-10 09:30:00|1778.47|1776.97|1777.84|1776.34|1778.81|1777.31|1776.07|1774.57|0
1760088900000|2025-10-10 09:35:00|1777.8|1776.3|1776.44|1774.94|1778.25|1776.75|1775.42|1773.92|0
1760089200000|2025-10-10 09:40:00|1776.17|1774.67|1774.61|1773.11|1776.89|1775.39|1774.37|1772.87|0
1760089500000|2025-10-10 09:45:00|1774.37|1772.87|1772.74|1771.24|1776.88|1775.38|1772.67|1771.17|0
1760089800000|2025-10-10 09:50:00|1772.87|1771.37|1770.44|1768.94|1773.7|1772.2|1770.44|1768.94|0
1760090100000|2025-10-10 09:55:00|1770.52|1769.02|1769.75|1768.25|1771.67|1770.17|1769.37|1767.87|0
1760090400000|2025-10-10 10:00:00|1769.77|1768.27|1771.47|1769.97|1772.62|1771.12|1769.53|1768.03|0
1760090700000|2025-10-10 10:05:00|1771.71|1770.21|1773.93|1772.43|1774.42|1772.92|1771.67|1770.17|0
1760091000000|2025-10-10 10:10:00|1773.69|1772.19|1774.52|1773.02|1776.36|1774.86|1773.53|1772.03|0
1760091300000|2025-10-10 10:15:00|1774.77|1773.27|1776.14|1774.64|1777.31|1775.81|1773.79|1772.29|0
1760091600000|2025-10-10 10:20:00|1775.89|1774.39|1775.73|1774.23|1776.62|1775.12|1775.67|1774.17|0
1760091900000|2025-10-10 10:25:00|1775.86|1774.36|1774.51|1773.01|1776.19|1774.69|1774.28|1772.78|0
1760092200000|2025-10-10 10:30:00|1774.27|1772.77|1774.63|1773.13|1775.6|1774.1|1773.6|1772.1|0
1760092500000|2025-10-10 10:35:00|1774.52|1773.02|1773.41|1771.91|1774.52|1773.02|1772.49|1770.99|0
1760092800000|2025-10-10 10:40:00|1773.5|1772|1775.76|1774.26|1776.26|1774.76|1773.04|1771.54|0
1760093100000|2025-10-10 10:45:00|1776.62|1775.12|1774.21|1772.71|1776.63|1775.13|1773.98|1772.48|0
1760093400000|2025-10-10 10:50:00|1773.97|1772.47|1775.85|1774.35|1776.79|1775.29|1773.97|1772.47|0
1760093700000|2025-10-10 10:55:00|1775.79|1774.29|1778.13|1776.63|1778.25|1776.75|1775.17|1773.67|0
1760094000000|2025-10-10 11:00:00|1778.25|1776.75|1780.06|1778.56|1780.56|1779.06|1778.01|1776.51|0
1760094300000|2025-10-10 11:05:00|1780.14|1778.64|1779.45|1777.95|1780.36|1778.86|1778.08|1776.58|0
1760094600000|2025-10-10 11:10:00|1779.3|1777.8|1780.74|1779.24|1781.26|1779.76|1778.57|1777.07|0
1760094900000|2025-10-10 11:15:00|1780.98|1779.48|1780.28|1778.78|1781.22|1779.72|1779.64|1778.14|0
1760095200000|2025-10-10 11:20:00|1780.4|1778.9|1779.92|1778.42|1780.76|1779.26|1779.45|1777.95|0
1760095500000|2025-10-10 11:25:00|1780.47|1778.97|1781.37|1779.87|1781.37|1779.87|1779.66|1778.16|0
1760095800000|2025-10-10 11:30:00|1781.12|1779.62|1783.08|1781.58|1783.1|1781.6|1781.1|1779.6|0
1760096100000|2025-10-10 11:35:00|1782.85|1781.35|1780.63|1779.13|1783.33|1781.83|1780.63|1779.13|0
1760096400000|2025-10-10 11:40:00|1780.39|1778.89|1782.19|1780.69|1782.38|1780.88|1779.77|1778.27|0
1760096700000|2025-10-10 11:45:00|1782.43|1780.93|1781.96|1780.46|1782.43|1780.93|1781.23|1779.73|0
1760097000000|2025-10-10 11:50:00|1781.92|1780.42|1782.67|1781.17|1783.41|1781.91|1781.76|1780.26|0
1760097300000|2025-10-10 11:55:00|1782.91|1781.41|1783.86|1782.36|1783.97|1782.47|1782.27|1780.77|0
1760097600000|2025-10-10 12:00:00|1783.61|1782.11|1782.5|1781|1783.86|1782.36|1782.09|1780.59|0
1760097900000|2025-10-10 12:05:00|1782.53|1781.03|1784.16|1782.66|1785.47|1783.97|1781.8|1780.3|0
1760098200000|2025-10-10 12:10:00|1784.38|1782.88|1785.07|1783.57|1785.44|1783.94|1783.96|1782.46|0
1760098500000|2025-10-10 12:15:00|1785.35|1783.85|1784.37|1782.87|1785.43|1783.93|1784.03|1782.53|0
1760098800000|2025-10-10 12:20:00|1784.61|1783.11|1783.88|1782.38|1784.97|1783.47|1783.77|1782.27|0
1760099100000|2025-10-10 12:25:00|1784.37|1782.87|1783.71|1782.21|1785.23|1783.73|1783.07|1781.57|0
1760099400000|2025-10-10 12:30:00|1783.47|1781.97|1783.34|1781.84|1783.96|1782.46|1782.97|1781.47|0
1760099700000|2025-10-10 12:35:00|1783.1|1781.6|1782.4|1780.9|1784.04|1782.54|1781.58|1780.08|0
1760100000000|2025-10-10 12:40:00|1782.09|1780.59|1778.72|1777.22|1783.93|1782.43|1777.92|1776.42|0
1760100300000|2025-10-10 12:45:00|1778.31|1776.81|1779.16|1777.66|1779.4|1777.9|1777.34|1775.84|0
1760100600000|2025-10-10 12:50:00|1778.92|1777.42|1779.32|1777.82|1779.74|1778.24|1778.14|1776.64|0
1760100900000|2025-10-10 12:55:00|1779.44|1777.94|1778.47|1776.97|1779.6|1778.1|1777.7|1776.2|0
1760101200000|2025-10-10 13:00:00|1778.95|1777.45|1781.79|1780.29|1781.79|1780.29|1778.58|1777.08|0
1760101500000|2025-10-10 13:05:00|1781.44|1779.94|1780.8|1779.3|1781.62|1780.12|1780.33|1778.83|0
1760101800000|2025-10-10 13:10:00|1780.64|1779.14|1781.3|1779.8|1781.49|1779.99|1779.95|1778.45|0
1760102100000|2025-10-10 13:15:00|1781.29|1779.79|1780.82|1779.32|1781.99|1780.49|1779.85|1778.35|0
1760102400000|2025-10-10 13:20:00|1780.58|1779.08|1780.5|1779|1781.49|1779.99|1779.78|1778.28|0
1760102700000|2025-10-10 13:25:00|1780.22|1778.72|1781.32|1779.82|1781.32|1779.82|1780.22|1778.72|0
1760103000000|2025-10-10 13:30:00|1781.29|1779.79|1787.04|1785.54|1789.78|1788.28|1781.29|1779.79|0
1760103300000|2025-10-10 13:35:00|1787.77|1786.27|1796.66|1795.16|1797.18|1795.68|1786.99|1785.49|0
1760103600000|2025-10-10 13:40:00|1796.18|1794.68|1797.97|1796.47|1798.19|1796.69|1794.68|1793.18|0
1760103900000|2025-10-10 13:45:00|1797.73|1796.23|1793.16|1791.66|1801.72|1800.22|1792|1790.5|0
1760104200000|2025-10-10 13:50:00|1792.67|1791.17|1787.38|1785.88|1792.67|1791.17|1787.38|1785.88|0
1760104500000|2025-10-10 13:55:00|1787.62|1786.12|1794.17|1792.67|1794.3|1792.8|1786.85|1785.35|0
1760104800000|2025-10-10 14:00:00|1794.42|1792.92|1788.16|1786.66|1794.96|1793.46|1784.92|1783.42|0
1760105100000|2025-10-10 14:05:00|1787.68|1786.18|1791.61|1790.11|1793.9|1792.4|1784.72|1783.22|0
1760105400000|2025-10-10 14:10:00|1791.37|1789.87|1787.08|1785.58|1792.71|1791.21|1786.59|1785.09|0
1760105700000|2025-10-10 14:15:00|1787.32|1785.82|1784.77|1783.27|1787.35|1785.85|1780.42|1778.92|0
1760106000000|2025-10-10 14:20:00|1786.22|1784.72|1788.14|1786.64|1789.29|1787.79|1785.05|1783.55|0
1760106300000|2025-10-10 14:25:00|1788.26|1786.76|1787.82|1786.32|1793.02|1791.52|1786.71|1785.21|0
1760106600000|2025-10-10 14:30:00|1788.06|1786.56|1788.81|1787.31|1790.44|1788.94|1786.63|1785.13|0
1760106900000|2025-10-10 14:35:00|1789.05|1787.55|1787.16|1785.66|1790.26|1788.76|1785.2|1783.7|0
1760107200000|2025-10-10 14:40:00|1787.4|1785.9|1787.37|1785.87|1788.19|1786.69|1783.8|1782.3|0
1760107500000|2025-10-10 14:45:00|1787.61|1786.11|1792.01|1790.51|1792.54|1791.04|1787.53|1786.03|0
1760107800000|2025-10-10 14:50:00|1792.25|1790.75|1790.3|1788.8|1792.74|1791.24|1787.99|1786.49|0
1760108100000|2025-10-10 14:55:00|1790.54|1789.04|1753.75|1751.5|1792.44|1790.94|1742.7|1740.45|0
1760108400000|2025-10-10 15:00:00|1752.78|1750.53|1726.18|1723.93|1752.78|1750.53|1714.96|1712.71|0
1760108700000|2025-10-10 15:05:00|1724.36|1722.11|1717.96|1715.71|1735.54|1733.29|1715.17|1712.92|0
1760109000000|2025-10-10 15:10:00|1720.8|1718.55|1740.63|1738.38|1745.04|1742.79|1720.56|1718.31|0
1760109300000|2025-10-10 15:15:00|1740.51|1738.26|1719.06|1716.81|1742.45|1740.2|1712.81|1710.56|0
1760109600000|2025-10-10 15:20:00|1720.15|1717.9|1692.69|1690.14|1723.88|1721.63|1691.71|1689.16|0
1760109900000|2025-10-10 15:25:00|1693.65|1691.1|1690.68|1688.13|1707.97|1705.42|1685.9|1683.35|0
1760110200000|2025-10-10 15:30:00|1688.99|1686.44|1672.6|1670.05|1688.99|1686.44|1662.01|1659.46|0
1760110500000|2025-10-10 15:35:00|1673.44|1670.89|1670.59|1668.04|1684.95|1682.4|1668.66|1666.11|0
1760110800000|2025-10-10 15:40:00|1669.63|1667.08|1693.33|1690.78|1693.33|1690.78|1660.82|1658.27|0
1760111100000|2025-10-10 15:45:00|1693.82|1691.27|1690.97|1688.42|1699.61|1697.06|1683.13|1680.58|0
1760111400000|2025-10-10 15:50:00|1690.49|1687.94|1693.02|1690.47|1702.73|1700.18|1687.91|1685.36|0
1760111700000|2025-10-10 15:55:00|1692.54|1689.99|1683.96|1681.41|1692.54|1689.99|1673.17|1670.62|0
1760112000000|2025-10-10 16:00:00|1682.64|1680.09|1671.68|1669.13|1682.64|1680.09|1669.3|1666.75|0
1760112300000|2025-10-10 16:05:00|1671.93|1669.38|1676.61|1674.06|1684.06|1681.51|1670.08|1667.53|0
1760112600000|2025-10-10 16:10:00|1676.13|1673.58|1685.82|1683.27|1686.68|1684.13|1671.41|1668.86|0
1760112900000|2025-10-10 16:15:00|1685.34|1682.79|1679.89|1677.34|1686.9|1684.35|1672.27|1669.72|0
1760113200000|2025-10-10 16:20:00|1679.65|1677.1|1685.97|1683.42|1691.34|1688.79|1671.61|1669.06|0
1760113500000|2025-10-10 16:25:00|1685.37|1682.82|1681.46|1678.91|1687.53|1684.98|1678.83|1676.28|0
1760113800000|2025-10-10 16:30:00|1681.58|1679.03|1682.95|1680.4|1693.1|1690.55|1681.22|1678.67|0
1760114100000|2025-10-10 16:35:00|1683.07|1680.52|1683.83|1681.28|1688.92|1686.37|1677.2|1674.65|0
1760114400000|2025-10-10 16:40:00|1683.58|1681.03|1674.21|1671.66|1686.29|1683.74|1671.4|1668.85|0
1760114700000|2025-10-10 16:45:00|1674.08|1671.53|1664.21|1661.66|1676.42|1673.87|1663.08|1660.53|0
1760115000000|2025-10-10 16:50:00|1664.69|1662.14|1661.08|1658.53|1665.63|1663.08|1657.02|1654.47|0
1760115300000|2025-10-10 16:55:00|1661.32|1658.77|1656.83|1654.28|1665.24|1662.69|1656.25|1653.7|0
1760115600000|2025-10-10 17:00:00|1656.11|1653.56|1651.24|1648.69|1661.68|1659.13|1648.43|1645.88|0
1760115900000|2025-10-10 17:05:00|1650.05|1647.5|1647.5|1644.95|1651.96|1649.41|1645.51|1642.96|0
1760116200000|2025-10-10 17:10:00|1647.98|1645.43|1648.94|1646.39|1660.69|1658.14|1645.97|1643.42|0
1760116500000|2025-10-10 17:15:00|1649.9|1647.35|1653.05|1650.5|1658.97|1656.42|1648.47|1645.92|0
1760116800000|2025-10-10 17:20:00|1652.81|1650.26|1657.14|1654.59|1662.8|1660.25|1647.93|1645.38|0
1760117100000|2025-10-10 17:25:00|1657.02|1654.47|1663.89|1661.34|1666.42|1663.87|1653.71|1651.16|0
1760117400000|2025-10-10 17:30:00|1664.37|1661.82|1666.37|1663.82|1667.97|1665.42|1658.95|1656.4|0
1760117700000|2025-10-10 17:35:00|1665.89|1663.34|1667.75|1665.2|1674.24|1671.69|1665.65|1663.1|0
1760118000000|2025-10-10 17:40:00|1667.03|1664.48|1664.14|1661.59|1672.27|1669.72|1664.14|1661.59|0
1760118300000|2025-10-10 17:45:00|1663.9|1661.35|1663.58|1661.33|1665.97|1663.72|1655.45|1652.9|0
1760118600000|2025-10-10 17:50:00|1664.06|1661.81|1654.7|1652.45|1664.54|1662.29|1654.52|1652.27|0
1760118900000|2025-10-10 17:55:00|1654.94|1652.69|1662.16|1659.91|1662.4|1660.15|1654.14|1651.89|0
1760119200000|2025-10-10 18:00:00|1662.52|1660.27|1655.48|1653.23|1663.12|1660.87|1653.04|1650.79|0
1760119500000|2025-10-10 18:05:00|1656.2|1653.95|1656.63|1654.38|1660.95|1658.7|1654.25|1652|0
1760119800000|2025-10-10 18:10:00|1656.87|1654.62|1661.33|1659.08|1661.57|1659.32|1653.79|1651.54|0
1760120100000|2025-10-10 18:15:00|1661.09|1658.84|1656.04|1653.79|1664.8|1662.55|1652.97|1650.72|0
1760120400000|2025-10-10 18:20:00|1656.28|1654.03|1663.62|1661.37|1666.19|1663.94|1656.28|1654.03|0
1760120700000|2025-10-10 18:25:00|1664.21|1661.96|1657.54|1655.29|1668.05|1665.8|1657.24|1654.99|0
1760121000000|2025-10-10 18:30:00|1658.02|1655.77|1652.46|1650.21|1660.2|1657.95|1652.24|1649.99|0
1760121300000|2025-10-10 18:35:00|1651.5|1649.25|1652.07|1649.82|1654.23|1651.98|1649.11|1646.86|0
1760121600000|2025-10-10 18:40:00|1651.83|1649.58|1645.98|1643.73|1653.03|1650.78|1644.67|1642.42|0
1760121900000|2025-10-10 18:45:00|1645.26|1643.01|1643.48|1641.23|1650.14|1647.89|1640.42|1638.17|0
1760122200000|2025-10-10 18:50:00|1643.96|1641.71|1636.51|1634.26|1645.71|1643.46|1635.49|1633.24|0
1760122500000|2025-10-10 18:55:00|1636.27|1634.02|1639.36|1637.11|1642.94|1640.69|1635.79|1633.54|0
1760122800000|2025-10-10 19:00:00|1639.6|1637.35|1642.06|1639.81|1648.74|1646.49|1638.39|1636.14|0
1760123100000|2025-10-10 19:05:00|1642.3|1640.05|1639.7|1637.45|1644.92|1642.67|1638.32|1636.07|0
1760123400000|2025-10-10 19:10:00|1640.18|1637.93|1631.23|1628.98|1640.52|1638.27|1630.21|1627.96|0
1760123700000|2025-10-10 19:15:00|1630.99|1628.74|1637.69|1635.44|1639.04|1636.79|1630.11|1627.86|0
1760124000000|2025-10-10 19:20:00|1637.21|1634.96|1629.95|1627.7|1639.12|1636.87|1629.95|1627.7|0
1760124300000|2025-10-10 19:25:00|1631.15|1628.9|1625.35|1623.1|1633.06|1630.81|1622.72|1620.47|0
1760124600000|2025-10-10 19:30:00|1625.83|1623.58|1622.76|1620.51|1629.47|1627.22|1621.56|1619.31|0
1760124900000|2025-10-10 19:35:00|1621.8|1619.55|1610.43|1608.18|1622.63|1620.38|1609.08|1606.83|0
1760125200000|2025-10-10 19:40:00|1611.39|1609.14|1626.82|1624.57|1628.3|1626.05|1610.66|1608.41|0
1760125500000|2025-10-10 19:45:00|1628.25|1626|1625.98|1623.73|1634.9|1632.65|1625.12|1622.87|0
1760125800000|2025-10-10 19:50:00|1624.54|1622.29|1605.67|1603.42|1624.54|1622.29|1605.67|1603.42|0
1760126100000|2025-10-10 19:55:00|1602.09|1599.84|1602.16|1599.91|1603.82|1601.57|1595.11|1592.86|0
1760126400000|2025-10-10 20:00:00|1601.69|1599.44|1603.71|1601.46|1604.79|1602.54|1595.5|1593.25|0
1760126700000|2025-10-10 20:05:00|1603|1600.75|1602.24|1599.99|1607.63|1605.38|1599.63|1597.38|0
1760127000000|2025-10-10 20:10:00|1602.72|1600.47|1609.17|1606.92|1610.75|1608.5|1602.01|1599.76|0
1760314800000|2025-10-13 00:20:00|1672.13|1670.03|1666.91|1664.21|1672.37|1670.27|1666.18|1663.48|0
1760315100000|2025-10-13 00:25:00|1666.43|1663.73|1669.45|1666.75|1669.48|1666.78|1665.68|1662.98|0
1760315400000|2025-10-13 00:30:00|1669.57|1666.87|1670.11|1667.41|1670.51|1667.81|1666.35|1663.65|0
1760315700000|2025-10-13 00:35:00|1670.36|1667.66|1670.82|1668.12|1674.11|1671.41|1670.11|1667.41|0
1760316000000|2025-10-13 00:40:00|1670.58|1667.88|1674.65|1671.95|1675.47|1672.77|1670.54|1667.84|0
1760316300000|2025-10-13 00:45:00|1674.17|1671.47|1675.38|1672.68|1676.27|1673.57|1673.48|1670.78|0
1760316600000|2025-10-13 00:50:00|1675.25|1672.55|1675.17|1672.47|1676.73|1674.03|1674.5|1671.8|0
1760316900000|2025-10-13 00:55:00|1675.3|1672.6|1676.91|1674.21|1678.32|1675.62|1674.32|1671.62|0
1760317200000|2025-10-13 01:00:00|1676.1|1673.4|1677.76|1675.06|1679.06|1676.36|1675.38|1672.68|0
1760317500000|2025-10-13 01:05:00|1677.52|1674.82|1676.34|1673.64|1679.89|1677.19|1675.55|1672.85|0
1760317800000|2025-10-13 01:10:00|1676.58|1673.88|1674.89|1672.19|1677.97|1675.27|1673.79|1671.09|0
1760318100000|2025-10-13 01:15:00|1675|1672.3|1677.94|1675.24|1678.56|1675.86|1674.72|1672.02|0
1760318400000|2025-10-13 01:20:00|1678.05|1675.35|1678.95|1676.25|1680.82|1678.12|1677.1|1674.4|0
1760318700000|2025-10-13 01:25:00|1678.9|1676.2|1679.54|1676.84|1681.36|1678.66|1678.62|1675.92|0
1760319000000|2025-10-13 01:30:00|1678.63|1675.93|1680.92|1678.22|1683.33|1680.63|1678.63|1675.93|0
1760319300000|2025-10-13 01:35:00|1681.19|1678.49|1677.48|1675.08|1681.88|1679.18|1676.56|1673.86|0
1760319600000|2025-10-13 01:40:00|1677.72|1675.32|1681.76|1679.36|1682|1679.6|1677.72|1675.32|0
1760319900000|2025-10-13 01:45:00|1681.67|1679.27|1681.89|1679.49|1682.85|1680.45|1680.72|1678.32|0
1760320200000|2025-10-13 01:50:00|1682.13|1679.73|1682.15|1679.75|1682.87|1680.47|1681.48|1679.08|0
1760320500000|2025-10-13 01:55:00|1682.04|1679.64|1682.81|1680.41|1683.13|1680.73|1681.67|1679.27|0
1760320800000|2025-10-13 02:00:00|1682.56|1680.16|1681.41|1679.01|1683.67|1681.27|1681.06|1678.66|0
1760321100000|2025-10-13 02:05:00|1681.65|1679.25|1683.38|1680.98|1683.81|1681.41|1681.35|1678.95|0
1760321400000|2025-10-13 02:10:00|1683.62|1681.22|1681.76|1679.36|1683.62|1681.22|1680.74|1678.34|0
1760321700000|2025-10-13 02:15:00|1681.9|1679.5|1682.08|1679.68|1683.94|1681.54|1681.77|1679.37|0
1760322000000|2025-10-13 02:20:00|1682.32|1679.92|1683.11|1680.71|1683.5|1681.1|1681.09|1678.69|0
1760322300000|2025-10-13 02:25:00|1683.23|1680.83|1683.31|1680.91|1683.66|1681.26|1682.18|1679.78|0
1760322600000|2025-10-13 02:30:00|1683.06|1680.66|1682.65|1680.25|1683.51|1681.11|1682.28|1679.88|0
1760322900000|2025-10-13 02:35:00|1682.41|1680.01|1682.43|1680.03|1683.42|1681.02|1681.68|1679.28|0
1760323200000|2025-10-13 02:40:00|1682.18|1679.78|1681.04|1678.64|1682.43|1680.03|1680.84|1678.44|0
1760323500000|2025-10-13 02:45:00|1680.8|1678.4|1682.44|1680.04|1683.13|1680.73|1680.8|1678.4|0
1760323800000|2025-10-13 02:50:00|1682.31|1679.91|1679.35|1676.95|1682.31|1679.91|1679.35|1676.95|0
1760324100000|2025-10-13 02:55:00|1679.11|1676.71|1676.37|1673.97|1680.03|1677.63|1676.02|1673.62|0
1760324400000|2025-10-13 03:00:00|1676.46|1674.06|1676.96|1674.86|1678.15|1676.05|1673.72|1671.32|0
1760324700000|2025-10-13 03:05:00|1676.72|1674.62|1682.3|1680.2|1682.35|1680.25|1676.72|1674.62|0
1760325000000|2025-10-13 03:10:00|1682.18|1680.08|1681.91|1680.41|1682.72|1680.62|1680.15|1678.65|0
1760325300000|2025-10-13 03:15:00|1681.78|1680.28|1680.12|1678.62|1681.91|1680.41|1680.08|1678.58|0
1760325600000|2025-10-13 03:20:00|1680.51|1679.01|1678.77|1677.27|1681.24|1679.74|1678.7|1677.2|0
1760325900000|2025-10-13 03:25:00|1678.53|1677.03|1678.78|1677.28|1680.51|1679.01|1677.94|1676.44|0
1760326200000|2025-10-13 03:30:00|1678.66|1677.16|1676.82|1675.32|1678.75|1677.25|1676.4|1674.9|0
1760326500000|2025-10-13 03:35:00|1676.94|1675.44|1676.22|1674.72|1678.15|1676.65|1675.7|1674.2|0
1760326800000|2025-10-13 03:40:00|1676.57|1675.07|1674.41|1672.91|1676.57|1675.07|1674.16|1672.66|0
1760327100000|2025-10-13 03:45:00|1674.17|1672.67|1672.2|1670.7|1675.26|1673.76|1672.07|1670.57|0
1760327400000|2025-10-13 03:50:00|1672.33|1670.83|1671.14|1669.64|1673.19|1671.69|1669.58|1668.08|0
1760327700000|2025-10-13 03:55:00|1670.9|1669.4|1670.67|1669.17|1671.37|1669.87|1668.67|1667.17|0
1760328000000|2025-10-13 04:00:00|1670.78|1669.28|1671.52|1670.02|1673.42|1671.92|1670.78|1669.28|0
1760328300000|2025-10-13 04:05:00|1671.27|1669.77|1672.96|1671.46|1673.91|1672.41|1669.45|1667.95|0
1760328600000|2025-10-13 04:10:00|1672.83|1671.33|1673.61|1672.11|1674.02|1672.52|1670.78|1669.28|0
1760328900000|2025-10-13 04:15:00|1673.72|1672.22|1674.18|1672.68|1675.12|1673.62|1673.66|1672.16|0
1760329200000|2025-10-13 04:20:00|1674.43|1672.93|1673.32|1671.82|1674.7|1673.2|1670.97|1669.47|0
1760329500000|2025-10-13 04:25:00|1673.57|1672.07|1674.9|1673.4|1676.38|1674.88|1673.57|1672.07|0
1760329800000|2025-10-13 04:30:00|1674.66|1673.16|1675.73|1674.23|1676.19|1674.69|1673.89|1672.39|0
1760330100000|2025-10-13 04:35:00|1675.24|1673.74|1674.58|1673.08|1676.53|1675.03|1674.29|1672.79|0
1760330400000|2025-10-13 04:40:00|1674.47|1672.97|1674.94|1673.44|1677.94|1676.44|1674.47|1672.97|0
1760330700000|2025-10-13 04:45:00|1675.02|1673.52|1676.6|1675.1|1676.6|1675.1|1675.02|1673.52|0
1760331000000|2025-10-13 04:50:00|1676.85|1675.35|1678.23|1676.73|1678.8|1677.3|1675.52|1674.02|0
1760331300000|2025-10-13 04:55:00|1678.56|1677.06|1678.22|1676.72|1678.77|1677.27|1677.75|1676.25|0
1760331600000|2025-10-13 05:00:00|1677.98|1676.48|1676.71|1675.21|1679|1677.5|1674.92|1673.42|0
1760331900000|2025-10-13 05:05:00|1676.82|1675.32|1678.34|1676.84|1678.45|1676.95|1675.73|1674.23|0
1760332200000|2025-10-13 05:10:00|1678.21|1676.71|1678.68|1677.18|1679.32|1677.82|1676.3|1674.8|0
1760332500000|2025-10-13 05:15:00|1678.79|1677.29|1679.44|1677.94|1681.02|1679.52|1678.45|1676.95|0
1760332800000|2025-10-13 05:20:00|1679.32|1677.82|1680.27|1678.77|1681.22|1679.72|1678.84|1677.34|0
1760333100000|2025-10-13 05:25:00|1680.51|1679.01|1680.58|1679.08|1680.58|1679.08|1679.02|1677.52|0
1760333400000|2025-10-13 05:30:00|1680.38|1678.88|1681.89|1680.39|1681.97|1680.47|1680.13|1678.63|0
1760333700000|2025-10-13 05:35:00|1681.65|1680.15|1682.19|1680.69|1682.19|1680.69|1679.89|1678.39|0
1760334000000|2025-10-13 05:40:00|1682.06|1680.56|1679.79|1678.29|1682.44|1680.94|1679.14|1677.64|0
1760334300000|2025-10-13 05:45:00|1679.31|1677.81|1680.67|1679.17|1680.94|1679.44|1677.35|1675.85|0
1760334600000|2025-10-13 05:50:00|1680.79|1679.29|1681.82|1680.32|1682.83|1681.33|1680.26|1678.76|0
1760334900000|2025-10-13 05:55:00|1681.57|1680.07|1682.39|1680.89|1682.92|1681.42|1680.41|1678.91|0
1760335200000|2025-10-13 06:00:00|1682.72|1681.22|1681.94|1680.44|1682.9|1681.4|1680.94|1679.44|0
1760335500000|2025-10-13 06:05:00|1682.05|1680.55|1678.05|1676.55|1684.3|1682.8|1677.41|1675.91|0
1760335800000|2025-10-13 06:10:00|1679.13|1677.63|1673.47|1671.97|1680.82|1679.32|1671.81|1670.31|0
1760336100000|2025-10-13 06:15:00|1673.35|1671.85|1675.85|1674.35|1676.2|1674.7|1673.21|1671.71|0
1760336400000|2025-10-13 06:20:00|1675.6|1674.1|1673.97|1672.47|1675.6|1674.1|1673.17|1671.67|0
1760336700000|2025-10-13 06:25:00|1673.73|1672.23|1677.34|1675.84|1677.58|1676.08|1673.53|1672.03|0
1760337000000|2025-10-13 06:30:00|1677.58|1676.08|1681.98|1680.48|1682.25|1680.75|1676.87|1675.37|0
1760337300000|2025-10-13 06:35:00|1681.74|1680.24|1681.46|1679.96|1682.6|1681.1|1680.93|1679.43|0
1760337600000|2025-10-13 06:40:00|1681.33|1679.83|1681.13|1679.63|1682.56|1681.06|1681.13|1679.63|0
1760337900000|2025-10-13 06:45:00|1680.89|1679.39|1681.59|1680.09|1682.08|1680.58|1678.11|1676.61|0
1760338200000|2025-10-13 06:50:00|1681.71|1680.21|1682.88|1681.38|1683.79|1682.29|1681.6|1680.1|0
1760338500000|2025-10-13 06:55:00|1683.12|1681.62|1686.18|1684.68|1686.84|1685.34|1682.49|1680.99|0
1760338800000|2025-10-13 07:00:00|1686.3|1684.8|1683.27|1681.77|1689.64|1688.14|1680.99|1679.49|0
1760339100000|2025-10-13 07:05:00|1683.51|1682.01|1689.09|1687.59|1691.08|1689.58|1682.52|1681.02|0
1760339400000|2025-10-13 07:10:00|1688.96|1687.46|1692.77|1691.27|1693.76|1692.26|1688.85|1687.35|0
1760339700000|2025-10-13 07:15:00|1692.65|1691.15|1694.29|1692.79|1695.01|1693.51|1691.93|1690.43|0
1760340000000|2025-10-13 07:20:00|1694.05|1692.55|1698.63|1697.13|1698.87|1697.37|1692.41|1690.91|0
1760340300000|2025-10-13 07:25:00|1698.38|1696.88|1701.46|1699.96|1701.46|1699.96|1696.85|1695.35|0
1760340600000|2025-10-13 07:30:00|1700.73|1699.23|1699.99|1698.49|1703.61|1702.11|1699.13|1697.63|0
1760340900000|2025-10-13 07:35:00|1700.23|1698.73|1699.12|1697.62|1701.55|1700.05|1697.6|1696.1|0
1760341200000|2025-10-13 07:40:00|1698.88|1697.38|1697.43|1695.93|1701.13|1699.63|1697.43|1695.93|0
1760341500000|2025-10-13 07:45:00|1696.94|1695.44|1694.19|1692.69|1696.94|1695.44|1693.88|1692.38|0
1760341800000|2025-10-13 07:50:00|1694.31|1692.81|1693.24|1691.74|1695.68|1694.18|1692.52|1691.02|0
1760342100000|2025-10-13 07:55:00|1693.36|1691.86|1694.88|1693.38|1695.15|1693.65|1692.83|1691.33|0
1760342400000|2025-10-13 08:00:00|1694.64|1693.14|1695.45|1693.95|1696.42|1694.92|1692.66|1691.16|0
1760342700000|2025-10-13 08:05:00|1695.57|1694.07|1691.54|1690.04|1695.82|1694.32|1690.91|1689.41|0
1760343000000|2025-10-13 08:10:00|1691.78|1690.28|1690.93|1689.43|1693.26|1691.76|1689.42|1687.92|0
1760343300000|2025-10-13 08:15:00|1690.81|1689.31|1689.66|1688.16|1691.35|1689.85|1685.54|1684.04|0
1760343600000|2025-10-13 08:20:00|1689.54|1688.04|1686.79|1685.29|1691.73|1690.23|1686.01|1684.51|0
1760343900000|2025-10-13 08:25:00|1686.9|1685.4|1684.01|1682.51|1686.9|1685.4|1683.68|1682.18|0
1760344200000|2025-10-13 08:30:00|1684.74|1683.24|1688.53|1687.03|1688.88|1687.38|1684.35|1682.85|0
1760344500000|2025-10-13 08:35:00|1687.8|1686.3|1684.02|1682.52|1688.64|1687.14|1683.61|1682.11|0
1760344800000|2025-10-13 08:40:00|1683.9|1682.4|1679.37|1677.87|1686.1|1684.6|1679.37|1677.87|0
1760345100000|2025-10-13 08:45:00|1679.31|1677.81|1682.38|1680.88|1682.64|1681.14|1679.06|1677.56|0
1760345400000|2025-10-13 08:50:00|1682.25|1680.75|1683.76|1682.26|1684.88|1683.38|1682.04|1680.54|0
1760345700000|2025-10-13 08:55:00|1684|1682.5|1687.43|1685.93|1688.25|1686.75|1683.34|1681.84|0
1760346000000|2025-10-13 09:00:00|1687.3|1685.8|1685.22|1683.72|1687.44|1685.94|1683.59|1682.09|0
1760346300000|2025-10-13 09:05:00|1685.33|1683.83|1683.83|1682.33|1686.79|1685.29|1683.83|1682.33|0
1760346600000|2025-10-13 09:10:00|1683.35|1681.85|1683.64|1682.14|1684.41|1682.91|1682.05|1680.55|0
1760346900000|2025-10-13 09:15:00|1683.4|1681.9|1685.97|1684.47|1686.74|1685.24|1683.4|1681.9|0
1760347200000|2025-10-13 09:20:00|1685.85|1684.35|1684.34|1682.84|1687.11|1685.61|1682.73|1681.23|0
1760347500000|2025-10-13 09:25:00|1684.58|1683.08|1682.51|1681.01|1685.79|1684.29|1682.19|1680.69|0
1760347800000|2025-10-13 09:30:00|1682.26|1680.76|1683.17|1681.67|1683.76|1682.26|1680.8|1679.3|0
1760348100000|2025-10-13 09:35:00|1683.29|1681.79|1680.93|1679.43|1683.59|1682.09|1679.77|1678.27|0
1760348400000|2025-10-13 09:40:00|1681.17|1679.67|1680.9|1679.4|1682.13|1680.63|1680.5|1679|0
1760348700000|2025-10-13 09:45:00|1681.31|1679.81|1681.13|1679.63|1682.04|1680.54|1680.47|1678.97|0
1760349000000|2025-10-13 09:50:00|1681.08|1679.58|1680.85|1679.35|1682.57|1681.07|1679.96|1678.46|0
1760349300000|2025-10-13 09:55:00|1681.09|1679.59|1681.34|1679.84|1684.27|1682.77|1680.43|1678.93|0
1760349600000|2025-10-13 10:00:00|1681.43|1679.93|1682.92|1681.42|1683.68|1682.18|1679.32|1677.82|0
1760349900000|2025-10-13 10:05:00|1682.34|1680.84|1682.53|1681.03|1683.04|1681.54|1681.22|1679.72|0
1760350200000|2025-10-13 10:10:00|1681.93|1680.43|1681.84|1680.34|1683.37|1681.87|1681.15|1679.65|0
1760350500000|2025-10-13 10:15:00|1681.6|1680.1|1680.4|1678.9|1682.27|1680.77|1677.2|1675.7|0
1760350800000|2025-10-13 10:20:00|1680.27|1678.77|1679.49|1677.99|1682.29|1680.79|1677.08|1675.58|0
1760351100000|2025-10-13 10:25:00|1679.85|1678.35|1682.04|1680.54|1682.32|1680.82|1679.18|1677.68|0
1760351400000|2025-10-13 10:30:00|1681.31|1679.81|1685.25|1683.75|1685.97|1684.47|1681.31|1679.81|0
1760351700000|2025-10-13 10:35:00|1685.12|1683.62|1683.05|1681.55|1686.44|1684.94|1682.35|1680.85|0
1760352000000|2025-10-13 10:40:00|1682.81|1681.31|1678.14|1676.64|1684.36|1682.86|1678.08|1676.58|0
1760352300000|2025-10-13 10:45:00|1677.9|1676.4|1677.68|1676.18|1678.98|1677.48|1675.7|1674.2|0
1760352600000|2025-10-13 10:50:00|1678.41|1676.91|1677.89|1676.39|1678.41|1676.91|1675.02|1673.52|0
1760352900000|2025-10-13 10:55:00|1678|1676.5|1681.4|1679.9|1681.9|1680.4|1677.17|1675.67|0
1760353200000|2025-10-13 11:00:00|1679.96|1678.46|1677.38|1675.88|1685.75|1684.25|1672.11|1670.61|0
1760353500000|2025-10-13 11:05:00|1677.26|1675.76|1662.38|1660.88|1677.26|1675.76|1659.92|1658.42|0
1760353800000|2025-10-13 11:10:00|1662.62|1661.12|1664.77|1663.27|1665.86|1664.36|1653.03|1651.53|0
1760354100000|2025-10-13 11:15:00|1664.41|1662.91|1665.58|1664.08|1666.95|1665.45|1662.59|1661.09|0
1760354400000|2025-10-13 11:20:00|1665.7|1664.2|1663.44|1661.94|1667.67|1666.17|1663.32|1661.82|0
1760354700000|2025-10-13 11:25:00|1663.56|1662.06|1662.73|1661.23|1665.71|1664.21|1662.25|1660.75|0
1760355000000|2025-10-13 11:30:00|1662.49|1660.99|1665.39|1663.89|1666.35|1664.85|1656.09|1654.59|0
1760355300000|2025-10-13 11:35:00|1664.67|1663.17|1662.24|1660.74|1667.87|1666.37|1660.54|1659.04|0
1760355600000|2025-10-13 11:40:00|1661.75|1660.25|1668.39|1666.89|1668.59|1667.09|1661.02|1659.52|0
1760355900000|2025-10-13 11:45:00|1668.63|1667.13|1668.07|1666.57|1671.32|1669.82|1667.08|1665.58|0
1760356200000|2025-10-13 11:50:00|1667.96|1666.46|1668.65|1667.15|1670|1668.5|1664.28|1662.78|0
1760356500000|2025-10-13 11:55:00|1668.77|1667.27|1668.57|1667.07|1669.74|1668.24|1665.21|1663.71|0
1760356800000|2025-10-13 12:00:00|1668.45|1666.95|1663.86|1662.36|1668.45|1666.95|1661.03|1659.53|0
1760357100000|2025-10-13 12:05:00|1663.51|1662.01|1664.49|1662.99|1665.19|1663.69|1660.65|1659.15|0
1760357400000|2025-10-13 12:10:00|1664.73|1663.23|1668.81|1667.31|1669.33|1667.83|1664.37|1662.87|0
1760357700000|2025-10-13 12:15:00|1668.93|1667.43|1671.47|1669.97|1673.34|1671.84|1668.81|1667.31|0
1760358000000|2025-10-13 12:20:00|1671.58|1670.08|1670.83|1669.33|1671.58|1670.08|1663.62|1662.12|0
1760358300000|2025-10-13 12:25:00|1670.58|1669.08|1666.83|1665.33|1671.28|1669.78|1666.06|1664.56|0
1760358600000|2025-10-13 12:30:00|1666.35|1664.85|1673.07|1671.57|1673.55|1672.05|1666.35|1664.85|0
1760358900000|2025-10-13 12:35:00|1673.25|1671.75|1673.83|1672.33|1674.62|1673.12|1672.11|1670.61|0
1760359200000|2025-10-13 12:40:00|1673.94|1672.44|1673.48|1671.98|1674.1|1672.6|1671.88|1670.38|0
1760359500000|2025-10-13 12:45:00|1673.24|1671.74|1674.75|1673.25|1676.28|1674.78|1672.87|1671.37|0
1760359800000|2025-10-13 12:50:00|1674.78|1673.28|1672.73|1671.23|1674.78|1673.28|1670.59|1669.09|0
1760360100000|2025-10-13 12:55:00|1672.97|1671.47|1668.15|1666.65|1673.22|1671.72|1667.31|1665.81|0
1760360400000|2025-10-13 13:00:00|1667.68|1666.18|1678.48|1676.98|1679.13|1677.63|1667.68|1666.18|0
1760360700000|2025-10-13 13:05:00|1678.96|1677.46|1677.82|1676.32|1680.05|1678.55|1675.78|1674.28|0
1760361000000|2025-10-13 13:10:00|1677.91|1676.41|1678.9|1677.4|1679.79|1678.29|1673.89|1672.39|0
1760361300000|2025-10-13 13:15:00|1678.66|1677.16|1677.49|1675.99|1679.26|1677.76|1675.51|1674.01|0
1760361600000|2025-10-13 13:20:00|1677.73|1676.23|1673.41|1671.91|1679.85|1678.35|1673.28|1671.78|0
1760361900000|2025-10-13 13:25:00|1673.93|1672.43|1674.06|1672.56|1674.3|1672.8|1673.82|1672.32|0
1760362200000|2025-10-13 13:30:00|1670.91|1669.41|1670.97|1669.47|1680.7|1679.2|1669.33|1667.83|0
1760362500000|2025-10-13 13:35:00|1671.21|1669.71|1670.48|1668.98|1673.09|1671.59|1662.08|1660.58|0
1760362800000|2025-10-13 13:40:00|1669.04|1667.54|1674.04|1672.54|1678.73|1677.23|1664.11|1662.61|0
1760363100000|2025-10-13 13:45:00|1674.28|1672.78|1674.83|1673.33|1678.42|1676.92|1667.05|1665.55|0
1760363400000|2025-10-13 13:50:00|1674.11|1672.61|1680.06|1678.56|1684.79|1683.29|1672.3|1670.8|0
1760363700000|2025-10-13 13:55:00|1679.34|1677.84|1692.78|1691.28|1693.26|1691.76|1678.75|1677.25|0
1760364000000|2025-10-13 14:00:00|1692.06|1690.56|1693.45|1691.95|1695.83|1694.33|1684.24|1682.74|0
1760364300000|2025-10-13 14:05:00|1694.17|1692.67|1690.94|1689.44|1694.17|1692.67|1687.34|1685.84|0
1760364600000|2025-10-13 14:10:00|1689.98|1688.48|1685.93|1684.43|1690.79|1689.29|1683.1|1681.6|0
1760364900000|2025-10-13 14:15:00|1686.78|1685.28|1685.18|1683.68|1691.43|1689.93|1684.94|1683.44|0
1760365200000|2025-10-13 14:20:00|1686.38|1684.88|1676.74|1675.24|1686.62|1685.12|1669.24|1667.74|0
1760365500000|2025-10-13 14:25:00|1676.98|1675.48|1672.88|1671.38|1676.98|1675.48|1664.71|1663.21|0
1760365800000|2025-10-13 14:30:00|1673.6|1672.1|1680.17|1678.67|1680.17|1678.67|1665.52|1664.02|0
1760366100000|2025-10-13 14:35:00|1679.93|1678.43|1686.88|1685.38|1687.83|1686.33|1679.93|1678.43|0
1760366400000|2025-10-13 14:40:00|1686.64|1685.14|1679.93|1678.43|1688.29|1686.79|1676.39|1674.89|0
1760366700000|2025-10-13 14:45:00|1678.96|1677.46|1673.76|1672.26|1682.4|1680.9|1673.28|1671.78|0
1760367000000|2025-10-13 14:50:00|1673.52|1672.02|1671.37|1669.87|1675.84|1674.34|1666.39|1664.89|0
1760367300000|2025-10-13 14:55:00|1671.13|1669.63|1666.18|1664.68|1671.13|1669.63|1664.22|1662.72|0
1760367600000|2025-10-13 15:00:00|1667.14|1665.64|1666.02|1664.52|1670.35|1668.85|1663.5|1662|0
1760367900000|2025-10-13 15:05:00|1665.54|1664.04|1671.4|1669.9|1671.4|1669.9|1662.2|1660.7|0
1760368200000|2025-10-13 15:10:00|1671.64|1670.14|1677.63|1676.13|1679.98|1678.48|1670.88|1669.38|0
1760368500000|2025-10-13 15:15:00|1677.87|1676.37|1686.07|1684.57|1686.08|1684.58|1677.87|1676.37|0
1760368800000|2025-10-13 15:20:00|1686.31|1684.81|1687.41|1685.91|1691.48|1689.98|1685.99|1684.49|0
1760369100000|2025-10-13 15:25:00|1687.9|1686.4|1691.04|1689.54|1691.28|1689.78|1686.67|1685.17|0
1760369400000|2025-10-13 15:30:00|1690.79|1689.29|1693.25|1691.75|1694.75|1693.25|1690.71|1689.21|0
1760369700000|2025-10-13 15:35:00|1693.86|1692.36|1691.13|1689.63|1695.06|1693.56|1689.9|1688.4|0
1760370000000|2025-10-13 15:40:00|1691.37|1689.87|1686.91|1685.41|1691.84|1690.34|1685.16|1683.66|0
1760370300000|2025-10-13 15:45:00|1686.67|1685.17|1691.87|1690.37|1692.22|1690.72|1686.67|1685.17|0
1760370600000|2025-10-13 15:50:00|1692.35|1690.85|1692.64|1691.14|1693.79|1692.29|1688.89|1687.39|0
1760370900000|2025-10-13 15:55:00|1692.4|1690.9|1692.51|1691.01|1694.76|1693.26|1691.38|1689.88|0
1760371200000|2025-10-13 16:00:00|1692.75|1691.25|1694.01|1692.51|1694.93|1693.43|1691.15|1689.65|0
1760371500000|2025-10-13 16:05:00|1694.25|1692.75|1694.49|1692.99|1696.22|1694.72|1689.68|1688.18|0
1760371800000|2025-10-13 16:10:00|1694.73|1693.23|1697|1695.5|1697.91|1696.41|1693.15|1691.65|0
1760372100000|2025-10-13 16:15:00|1697.25|1695.75|1700.16|1698.66|1702.21|1700.71|1697.25|1695.75|0
1760372400000|2025-10-13 16:20:00|1699.92|1698.42|1698.03|1696.53|1702.02|1700.52|1691.2|1689.7|0
1760372700000|2025-10-13 16:25:00|1697.79|1696.29|1698.08|1696.58|1701.51|1700.01|1696|1694.5|0
1760373000000|2025-10-13 16:30:00|1698.43|1696.93|1700.47|1698.97|1702.32|1700.82|1697.29|1695.79|0
1760373300000|2025-10-13 16:35:00|1700.71|1699.21|1697.38|1695.88|1701.36|1699.86|1696.05|1694.55|0
1760373600000|2025-10-13 16:40:00|1697.14|1695.64|1696.35|1694.85|1698.22|1696.72|1693.86|1692.36|0
1760373900000|2025-10-13 16:45:00|1696.11|1694.61|1700.43|1698.93|1700.67|1699.17|1693.84|1692.34|0
1760374200000|2025-10-13 16:50:00|1700.19|1698.69|1701.27|1699.77|1702.69|1701.19|1698.57|1697.07|0
1760374500000|2025-10-13 16:55:00|1701.51|1700.01|1705.63|1704.13|1706.61|1705.11|1701.14|1699.64|0
1760374800000|2025-10-13 17:00:00|1705.87|1704.37|1708.43|1706.93|1709.06|1707.56|1704.85|1703.35|0
1760375100000|2025-10-13 17:05:00|1708.19|1706.69|1705.49|1703.99|1708.38|1706.88|1705.49|1703.99|0
1760375400000|2025-10-13 17:10:00|1705.73|1704.23|1698.52|1697.02|1706.32|1704.82|1697.51|1696.01|0
1760375700000|2025-10-13 17:15:00|1698.77|1697.27|1695.49|1693.99|1699.81|1698.31|1692.64|1691.14|0
1760376000000|2025-10-13 17:20:00|1695.01|1693.51|1697.23|1695.73|1701.44|1699.94|1693.75|1692.25|0
1760376300000|2025-10-13 17:25:00|1696.5|1695|1695.1|1693.6|1697.37|1695.87|1692.85|1691.35|0
1760376600000|2025-10-13 17:30:00|1695.58|1694.08|1693.35|1691.85|1696.58|1695.08|1692.16|1690.66|0
1760376900000|2025-10-13 17:35:00|1693.59|1692.09|1692.64|1691.14|1694.97|1693.47|1692.13|1690.63|0
1760377200000|2025-10-13 17:40:00|1692.88|1691.38|1690.07|1688.57|1694.56|1693.06|1689.46|1687.96|0
1760377500000|2025-10-13 17:45:00|1689.82|1688.32|1690.72|1689.22|1693.29|1691.79|1689.58|1688.08|0
1760377800000|2025-10-13 17:50:00|1690.83|1689.33|1691.56|1690.06|1691.91|1690.41|1687.51|1686.01|0
1760378100000|2025-10-13 17:55:00|1691.8|1690.3|1695.77|1694.27|1695.77|1694.27|1688.19|1686.69|0
1760378400000|2025-10-13 18:00:00|1696.01|1694.51|1696.63|1695.13|1698.87|1697.37|1694.89|1693.39|0
1760378700000|2025-10-13 18:05:00|1696.87|1695.37|1698.39|1696.89|1699.14|1697.64|1696.44|1694.94|0
1760379000000|2025-10-13 18:10:00|1698.63|1697.13|1697.35|1695.85|1699.91|1698.41|1695.94|1694.44|0
1760379300000|2025-10-13 18:15:00|1697.83|1696.33|1697.59|1696.09|1699.38|1697.88|1696.89|1695.39|0
1760379600000|2025-10-13 18:20:00|1698.06|1696.56|1702.4|1700.9|1703.57|1702.07|1698.06|1696.56|0
1760379900000|2025-10-13 18:25:00|1702.16|1700.66|1702.06|1700.56|1702.72|1701.22|1700.63|1699.13|0
1760380200000|2025-10-13 18:30:00|1702.3|1700.8|1701.04|1699.54|1705.4|1703.9|1700.35|1698.85|0
1760380500000|2025-10-13 18:35:00|1700.89|1699.39|1696.84|1695.34|1702.41|1700.91|1695.88|1694.38|0
1760380800000|2025-10-13 18:40:00|1697.57|1696.07|1694.16|1692.66|1698.15|1696.65|1689.76|1688.26|0
1760381100000|2025-10-13 18:45:00|1694.4|1692.9|1691.2|1689.7|1694.4|1692.9|1689.49|1687.99|0
1760381400000|2025-10-13 18:50:00|1691.32|1689.82|1686.55|1685.05|1693.39|1691.89|1685.22|1683.72|0
1760381700000|2025-10-13 18:55:00|1686.72|1685.22|1684.3|1682.8|1686.96|1685.46|1682.32|1680.82|0
1760382000000|2025-10-13 19:00:00|1684.54|1683.04|1682.83|1681.33|1686.72|1685.22|1680.68|1679.18|0
1760382300000|2025-10-13 19:05:00|1683.07|1681.57|1687.69|1686.19|1688.66|1687.16|1682.08|1680.58|0
1760382600000|2025-10-13 19:10:00|1687.57|1686.07|1685.51|1684.01|1690.05|1688.55|1684.46|1682.96|0
1760382900000|2025-10-13 19:15:00|1685.75|1684.25|1690.84|1689.34|1691.77|1690.27|1684.11|1682.61|0
1760383200000|2025-10-13 19:20:00|1691.08|1689.58|1694.51|1693.01|1696.16|1694.66|1691.08|1689.58|0
1760383500000|2025-10-13 19:25:00|1694.75|1693.25|1691.69|1690.19|1695.46|1693.96|1689.84|1688.34|0
1760383800000|2025-10-13 19:30:00|1690.97|1689.47|1692.63|1691.13|1693.56|1692.06|1690.23|1688.73|0
1760384100000|2025-10-13 19:35:00|1693.11|1691.61|1694.46|1692.96|1694.97|1693.47|1690.88|1689.38|0
1760384400000|2025-10-13 19:40:00|1694.58|1693.08|1697.53|1696.03|1698.2|1696.7|1694.34|1692.84|0
1760384700000|2025-10-13 19:45:00|1697.29|1695.79|1692.82|1691.32|1697.53|1696.03|1691.77|1690.27|0
1760385000000|2025-10-13 19:50:00|1693.31|1691.81|1698.02|1696.52|1698.78|1697.28|1691.65|1690.15|0
1760385300000|2025-10-13 19:55:00|1698.26|1696.76|1693.44|1691.94|1699.23|1697.73|1692.86|1691.36|0
1760385600000|2025-10-13 20:00:00|1692.48|1690.98|1691.23|1689.73|1694.61|1693.11|1690.72|1689.22|0
1760385900000|2025-10-13 20:05:00|1691.47|1689.97|1692.86|1691.36|1693.05|1691.55|1690|1688.5|0
1760386200000|2025-10-13 20:10:00|1692.62|1691.12|1691.11|1689.61|1693.2|1691.7|1691.01|1689.51|0
1760386500000|2025-10-13 20:15:00|1691.35|1689.85|1689.13|1687.63|1692.17|1690.67|1688.45|1686.95|0
1760386800000|2025-10-13 20:20:00|1689.59|1688.09|1689.9|1688.4|1691.23|1689.73|1689.07|1687.57|0
1760387100000|2025-10-13 20:25:00|1690.14|1688.64|1690.44|1688.94|1690.44|1688.94|1689.16|1687.66|0
1760387400000|2025-10-13 20:30:00|1690.2|1688.7|1688.71|1687.21|1690.2|1688.7|1688.47|1686.97|0
1760387700000|2025-10-13 20:35:00|1688.47|1686.97|1689.28|1687.78|1689.91|1688.41|1688.13|1686.63|0
1760388000000|2025-10-13 20:40:00|1689.23|1687.73|1689.28|1687.78|1690.25|1688.75|1688.99|1687.49|0
1760388300000|2025-10-13 20:45:00|1689.03|1687.53|1688.49|1686.99|1690.11|1688.61|1688.49|1686.99|0
1760388600000|2025-10-13 20:50:00|1688.67|1687.17|1687.24|1685.74|1689.01|1687.51|1686.99|1685.49|0
1760388900000|2025-10-13 20:55:00|1687.89|1685.09|1689.09|1686.29|1689.09|1686.29|1687.65|1684.85|0
1760389200000|2025-10-13 21:00:00|1690.09|1687.29|1689.62|1686.82|1690.09|1687.29|1689.4|1686.6|0
1760389500000|2025-10-13 21:05:00|1689.59|1686.79|1690.02|1687.22|1690.02|1687.22|1689.59|1686.79|0
1760389800000|2025-10-13 21:10:00|1690.06|1687.26|1690.19|1687.39|1690.24|1687.44|1690.06|1687.26|0
1760390100000|2025-10-13 21:15:00|1690.24|1687.44|1690.38|1687.58|1690.41|1687.61|1690.19|1687.39|0
1760390400000|2025-10-13 21:20:00|1690.41|1687.61|1690.37|1687.57|1690.41|1687.61|1690.33|1687.53|0
1760390700000|2025-10-13 21:25:00|1690.33|1687.53|1690.24|1687.44|1690.33|1687.53|1690.24|1687.44|0
1760391000000|2025-10-13 21:30:00|1690.28|1687.48|1690.28|1687.48|1690.41|1687.61|1690.28|1687.48|0
1760391300000|2025-10-13 21:35:00|1690.24|1687.44|1689.97|1687.17|1690.24|1687.44|1689.93|1687.13|0
1760391900000|2025-10-13 21:45:00|1689.95|1687.15|1690.7|1687.9|1690.92|1688.12|1689.95|1687.15|0
1760392200000|2025-10-13 21:50:00|1690.65|1687.85|1690.7|1687.9|1690.7|1687.9|1690.65|1687.85|0
1760392500000|2025-10-13 21:55:00|1690.68|1687.88|1691.47|1688.67|1691.47|1688.67|1690.39|1687.59|0
1760392800000|2025-10-13 22:00:00|1689.81|1687.01|1692.59|1689.79|1693.07|1690.27|1689.81|1687.01|0
1760393100000|2025-10-13 22:05:00|1692.71|1689.91|1692.46|1689.66|1693.32|1690.52|1692.22|1689.42|0
1760393400000|2025-10-13 22:10:00|1692.35|1689.55|1693.8|1691|1693.8|1691|1691.38|1688.58|0
1760393700000|2025-10-13 22:15:00|1693.67|1690.87|1694.28|1691.48|1695.25|1692.45|1693.07|1690.27|0
1760394000000|2025-10-13 22:20:00|1694.04|1691.24|1690.9|1688.1|1694.28|1691.48|1690.9|1688.1|0
1760394300000|2025-10-13 22:25:00|1690.65|1687.85|1688.96|1686.16|1691.49|1688.69|1688.96|1686.16|0
1760394600000|2025-10-13 22:30:00|1689.69|1686.89|1691.62|1688.82|1692.34|1689.54|1689.69|1686.89|0
1760394900000|2025-10-13 22:35:00|1691.86|1689.06|1691.49|1688.69|1693.31|1690.51|1691.13|1688.33|0
1760395200000|2025-10-13 22:40:00|1691.62|1688.82|1693.07|1690.27|1693.07|1690.27|1691.38|1688.58|0
1760395500000|2025-10-13 22:45:00|1692.83|1690.03|1693.79|1690.99|1694.52|1691.72|1692.34|1689.54|0
1760395800000|2025-10-13 22:50:00|1694.03|1691.23|1693.42|1690.62|1694.03|1691.23|1693.18|1690.38|0
1760396100000|2025-10-13 22:55:00|1693.55|1690.75|1694.76|1691.96|1694.76|1691.96|1693.06|1690.26|0
1760396400000|2025-10-13 23:00:00|1693.79|1690.99|1694.27|1691.47|1694.76|1691.96|1691.61|1688.81|0
1760396700000|2025-10-13 23:05:00|1694.51|1691.71|1692.34|1689.54|1694.51|1691.71|1691.61|1688.81|0
1760397000000|2025-10-13 23:10:00|1692.21|1689.41|1690.04|1687.24|1692.34|1689.54|1690.04|1687.24|0
1760397300000|2025-10-13 23:15:00|1690.16|1687.36|1692.09|1689.29|1692.34|1689.54|1689.31|1686.51|0
1760397600000|2025-10-13 23:20:00|1691.85|1689.05|1692.82|1690.02|1693.42|1690.62|1691.61|1688.81|0
1760397900000|2025-10-13 23:25:00|1692.58|1689.78|1692.09|1689.29|1692.69|1689.89|1691.61|1688.81|0
1760398200000|2025-10-13 23:30:00|1691.97|1689.17|1691.12|1688.32|1692.09|1689.29|1690.27|1687.47|0
1760398500000|2025-10-13 23:35:00|1691|1688.2|1688.95|1686.15|1691|1688.2|1688.82|1686.02|0
1760398800000|2025-10-13 23:40:00|1689.19|1686.39|1688.71|1685.91|1689.79|1686.99|1687.74|1684.94|0
1760399100000|2025-10-13 23:45:00|1688.46|1685.66|1688.95|1686.15|1688.95|1686.15|1687.26|1684.46|0
1760399400000|2025-10-13 23:50:00|1688.82|1686.02|1689.67|1686.87|1689.91|1687.11|1688.82|1686.02|0
1760399700000|2025-10-13 23:55:00|1689.79|1686.99|1690.39|1687.59|1690.51|1687.71|1689.67|1686.87|0
1760400000000|2025-10-14 00:00:00|1690.15|1687.35|1693.41|1690.61|1694.26|1691.46|1688.46|1685.66|0
1760400300000|2025-10-14 00:05:00|1693.89|1691.09|1696.07|1693.27|1697.04|1694.24|1693.89|1691.09|0
1760400600000|2025-10-14 00:10:00|1695.95|1693.15|1696.92|1694.12|1698.61|1695.81|1694.13|1691.33|0
1760400900000|2025-10-14 00:15:00|1697.03|1694.23|1702.03|1700.53|1703.43|1701.93|1696.92|1694.12|0
1760401200000|2025-10-14 00:20:00|1701.79|1700.29|1704.68|1703.18|1705.59|1704.09|1701.79|1700.29|0
1760401500000|2025-10-14 00:25:00|1704.32|1702.82|1707.34|1705.84|1707.94|1706.44|1703.92|1702.42|0
1760401800000|2025-10-14 00:30:00|1707.1|1705.6|1713.62|1712.12|1715.94|1714.44|1706.85|1705.35|0
1760402100000|2025-10-14 00:35:00|1713.73|1712.23|1711.6|1710.1|1713.73|1712.23|1711.04|1709.54|0
1760402400000|2025-10-14 00:40:00|1711.84|1710.34|1711.02|1709.52|1711.92|1710.42|1709.81|1708.31|0
1760402700000|2025-10-14 00:45:00|1710.78|1709.28|1706.82|1705.32|1710.78|1709.28|1704.89|1703.39|0
1760403000000|2025-10-14 00:50:00|1706.7|1705.2|1706.92|1705.42|1708.16|1706.66|1706.08|1704.58|0
1760403300000|2025-10-14 00:55:00|1707.16|1705.66|1708.91|1707.41|1709.69|1708.19|1706.78|1705.28|0
1760403600000|2025-10-14 01:00:00|1708.43|1706.93|1703.22|1701.72|1709.07|1707.57|1702.97|1701.47|0
1760403900000|2025-10-14 01:05:00|1703.46|1701.96|1704.74|1703.24|1707.17|1705.67|1700.06|1698.56|0
1760404200000|2025-10-14 01:10:00|1704.63|1703.13|1705.89|1704.39|1707.62|1706.12|1703.8|1702.3|0
1760404500000|2025-10-14 01:15:00|1706.24|1704.74|1705.5|1704|1706.24|1704.74|1702.37|1700.87|0
1760404800000|2025-10-14 01:20:00|1705.61|1704.11|1706.42|1704.92|1707.07|1705.57|1705.13|1703.63|0
1760405100000|2025-10-14 01:25:00|1706.54|1705.04|1706.34|1704.84|1707.96|1706.46|1705.85|1704.35|0
1760405400000|2025-10-14 01:30:00|1706.1|1704.6|1706|1704.5|1706.75|1705.25|1704.39|1702.89|0
1760405700000|2025-10-14 01:35:00|1706.11|1704.61|1707.39|1705.89|1708.08|1706.58|1705.06|1703.56|0
1760406000000|2025-10-14 01:40:00|1707.15|1705.65|1708.38|1706.88|1710.39|1708.89|1706.66|1705.16|0
1760406300000|2025-10-14 01:45:00|1708.63|1707.13|1707.39|1705.89|1708.63|1707.13|1706.52|1705.02|0
1760406600000|2025-10-14 01:50:00|1707.14|1705.64|1706.74|1705.24|1707.52|1706.02|1706.17|1704.67|0
1760406900000|2025-10-14 01:55:00|1706.5|1705|1708.56|1707.06|1709.06|1707.56|1706.5|1705|0
1760407200000|2025-10-14 02:00:00|1708.8|1707.3|1709.07|1707.57|1710.54|1709.04|1706.38|1704.88|0
1760407500000|2025-10-14 02:05:00|1708.83|1707.33|1708.69|1707.19|1710.51|1709.01|1707.82|1706.32|0
1760407800000|2025-10-14 02:10:00|1708.45|1706.95|1709.29|1707.79|1709.84|1708.34|1708.08|1706.58|0
1760408100000|2025-10-14 02:15:00|1709.17|1707.67|1710.52|1709.02|1711.13|1709.63|1708.82|1707.32|0
1760408400000|2025-10-14 02:20:00|1709.99|1708.49|1709.9|1708.4|1710.9|1709.4|1708.71|1707.21|0
1760408700000|2025-10-14 02:25:00|1710.25|1708.75|1704.81|1703.31|1710.25|1708.75|1704.44|1702.94|0
1760409000000|2025-10-14 02:30:00|1704.57|1703.07|1703.8|1702.3|1705.33|1703.83|1703.67|1702.17|0
1760409300000|2025-10-14 02:35:00|1703.56|1702.06|1703.71|1702.21|1704.45|1702.95|1702.98|1701.48|0
1760409600000|2025-10-14 02:40:00|1703.46|1701.96|1703.96|1702.46|1705.06|1703.56|1703.46|1701.96|0
1760409900000|2025-10-14 02:45:00|1704.2|1702.7|1701.42|1699.92|1704.62|1703.12|1700.53|1699.03|0
1760410200000|2025-10-14 02:50:00|1701.3|1699.8|1700.41|1698.91|1701.71|1700.21|1698.98|1697.48|0
1760410500000|2025-10-14 02:55:00|1700.78|1699.28|1699.5|1698|1701.06|1699.56|1699.49|1697.99|0
1760410800000|2025-10-14 03:00:00|1699.99|1698.49|1696.43|1694.93|1700.48|1698.98|1696.43|1694.93|0
1760411100000|2025-10-14 03:05:00|1695.71|1694.21|1694.77|1693.27|1697.56|1696.06|1694.21|1692.71|0
1760411400000|2025-10-14 03:10:00|1694.64|1693.14|1693.5|1692|1695.47|1693.97|1693.24|1691.74|0
1760411700000|2025-10-14 03:15:00|1693.74|1692.24|1690.54|1689.04|1694.47|1692.97|1690.18|1688.68|0
1760412000000|2025-10-14 03:20:00|1690.42|1688.92|1691.69|1690.19|1692.61|1691.11|1689.64|1688.14|0
1760412300000|2025-10-14 03:25:00|1691.8|1690.3|1693.69|1692.19|1694.36|1692.86|1691.8|1690.3|0
1760412600000|2025-10-14 03:30:00|1693.93|1692.43|1691.65|1690.15|1693.93|1692.43|1691.16|1689.66|0
1760412900000|2025-10-14 03:35:00|1691.16|1689.66|1693.76|1692.26|1694.47|1692.97|1690.92|1689.42|0
1760413200000|2025-10-14 03:40:00|1694|1692.5|1693.93|1692.43|1694.48|1692.98|1693|1691.5|0
1760413500000|2025-10-14 03:45:00|1693.69|1692.19|1693.39|1691.89|1694.26|1692.76|1691.67|1690.17|0
1760413800000|2025-10-14 03:50:00|1693.5|1692|1691.04|1689.54|1693.87|1692.37|1690.74|1689.24|0
1760414100000|2025-10-14 03:55:00|1691.16|1689.66|1692.47|1690.97|1693.22|1691.72|1690.61|1689.11|0
1760414400000|2025-10-14 04:00:00|1692.59|1691.09|1687.21|1685.71|1693.04|1691.54|1683.3|1681.8|0
1760414700000|2025-10-14 04:05:00|1687.69|1686.19|1680.62|1679.12|1689.23|1687.73|1679.95|1678.45|0
1760415000000|2025-10-14 04:10:00|1680.86|1679.36|1676.83|1675.33|1682.18|1680.68|1676.69|1675.19|0
1760415300000|2025-10-14 04:15:00|1677.31|1675.81|1667.27|1665.77|1677.6|1676.1|1666.34|1664.84|0
1760415600000|2025-10-14 04:20:00|1667.03|1665.53|1672.39|1670.89|1674.23|1672.73|1665.11|1663.61|0
1760415900000|2025-10-14 04:25:00|1672.15|1670.65|1667.39|1665.89|1673.78|1672.28|1664.6|1663.1|0
1760416200000|2025-10-14 04:30:00|1667.28|1665.78|1668.38|1666.88|1668.69|1667.19|1661.16|1659.66|0
1760416500000|2025-10-14 04:35:00|1668.62|1667.12|1669.49|1667.99|1670.97|1669.47|1664.3|1662.8|0
1760416800000|2025-10-14 04:40:00|1669.73|1668.23|1670.12|1668.62|1670.37|1668.87|1667.31|1665.81|0
1760417100000|2025-10-14 04:45:00|1669.88|1668.38|1665.49|1663.99|1670.92|1669.42|1665.49|1663.99|0
1760417400000|2025-10-14 04:50:00|1665.13|1663.63|1669.27|1667.77|1670.6|1669.1|1663.41|1661.91|0
1760417700000|2025-10-14 04:55:00|1669.51|1668.01|1671.99|1670.49|1672.79|1671.29|1668.83|1667.33|0
1760418000000|2025-10-14 05:00:00|1672.19|1670.69|1668.79|1667.29|1673.56|1672.06|1667.67|1666.17|0
1760418300000|2025-10-14 05:05:00|1668.67|1667.17|1671.18|1669.68|1672.16|1670.66|1667.36|1665.86|0
1760418600000|2025-10-14 05:10:00|1671.42|1669.92|1669.05|1667.55|1672.28|1670.78|1667.92|1666.42|0
1760418900000|2025-10-14 05:15:00|1669.54|1668.04|1671.32|1669.82|1674.05|1672.55|1668.35|1666.85|0
1760419200000|2025-10-14 05:20:00|1671.08|1669.58|1670|1668.5|1672.25|1670.75|1667.89|1666.39|0
1760419500000|2025-10-14 05:25:00|1669.76|1668.26|1667.81|1666.31|1670.63|1669.13|1667.33|1665.83|0
1760419800000|2025-10-14 05:30:00|1667.45|1665.95|1663.29|1661.79|1668.18|1666.68|1661.9|1660.4|0
1760420100000|2025-10-14 05:35:00|1663.53|1662.03|1648.13|1646.63|1663.84|1662.34|1647.77|1646.27|0
1760420400000|2025-10-14 05:40:00|1648.37|1646.87|1644.17|1642.67|1649.61|1648.11|1642.36|1640.86|0
1760420700000|2025-10-14 05:45:00|1644.41|1642.91|1648.03|1646.53|1648.03|1646.53|1639.48|1637.98|0
1760421000000|2025-10-14 05:50:00|1647.97|1646.47|1650.77|1649.27|1652.57|1651.07|1645.35|1643.85|0
1760421300000|2025-10-14 05:55:00|1650.66|1649.16|1651.58|1650.08|1652.14|1650.64|1649.3|1647.8|0
1760421600000|2025-10-14 06:00:00|1651.94|1650.44|1653.28|1651.78|1654.38|1652.88|1647.92|1646.42|0
1760421900000|2025-10-14 06:05:00|1653.52|1652.02|1653.32|1651.82|1656.92|1655.42|1650.97|1649.47|0
1760422200000|2025-10-14 06:10:00|1653.2|1651.7|1658.31|1656.81|1659.74|1658.24|1652.34|1650.84|0
1760422500000|2025-10-14 06:15:00|1658.42|1656.92|1653.64|1652.14|1659.48|1657.98|1652.63|1651.13|0
1760422800000|2025-10-14 06:20:00|1652.66|1651.16|1650.39|1648.89|1653.93|1652.43|1647.37|1645.87|0
1760423100000|2025-10-14 06:25:00|1651.36|1649.86|1653.1|1651.6|1653.76|1652.26|1650.94|1649.44|0
1760423400000|2025-10-14 06:30:00|1652.9|1651.4|1653.73|1652.23|1657.11|1655.61|1652.9|1651.4|0
1760423700000|2025-10-14 06:35:00|1653.86|1652.36|1650.17|1648.67|1656.98|1655.48|1649.93|1648.43|0
1760424000000|2025-10-14 06:40:00|1649.95|1648.45|1646.54|1645.04|1651.04|1649.54|1643.4|1641.9|0
1760424300000|2025-10-14 06:45:00|1646.78|1645.28|1649.94|1648.44|1651.99|1650.49|1646.09|1644.59|0
1760424600000|2025-10-14 06:50:00|1649.81|1648.31|1647.61|1646.11|1651.69|1650.19|1647.49|1645.99|0
1760424900000|2025-10-14 06:55:00|1647.73|1646.23|1646.9|1645.4|1649.58|1648.08|1644.89|1643.39|0
1760425200000|2025-10-14 07:00:00|1646.65|1645.15|1641.13|1639.63|1649.51|1648.01|1641.13|1639.63|0
1760425500000|2025-10-14 07:05:00|1641.38|1639.88|1638.84|1637.34|1644.29|1642.79|1632.24|1630.74|0
1760425800000|2025-10-14 07:10:00|1639.32|1637.82|1643.28|1641.78|1647.31|1645.81|1638.27|1636.77|0
1760426100000|2025-10-14 07:15:00|1643.16|1641.66|1649.6|1648.1|1652.23|1650.73|1643.16|1641.66|0
1760426400000|2025-10-14 07:20:00|1649.36|1647.86|1644.4|1642.9|1649.57|1648.07|1643.61|1642.11|0
1760426700000|2025-10-14 07:25:00|1644.75|1643.25|1650.22|1648.72|1650.22|1648.72|1644.52|1643.02|0
1760427000000|2025-10-14 07:30:00|1649.74|1648.24|1645.65|1644.15|1651.85|1650.35|1643.73|1642.23|0
1760427300000|2025-10-14 07:35:00|1645.54|1644.04|1637.16|1634.46|1647.9|1646.4|1626.93|1625.43|0
1760427600000|2025-10-14 07:40:00|1638.6|1635.9|1640.37|1637.67|1642.9|1640.2|1633.18|1630.48|0
1760427900000|2025-10-14 07:45:00|1640.5|1637.8|1635.49|1632.79|1643.74|1641.04|1635.38|1632.68|0
1760428200000|2025-10-14 07:50:00|1635.62|1632.92|1636.8|1634.1|1640.32|1637.62|1633.47|1630.77|0
1760428500000|2025-10-14 07:55:00|1636.92|1634.22|1638.97|1636.27|1641.86|1639.16|1632.06|1629.36|0
1760428800000|2025-10-14 08:00:00|1638.37|1635.67|1630.2|1627.5|1641.95|1639.25|1629.24|1626.54|0
1760429100000|2025-10-14 08:05:00|1629.96|1627.26|1636.65|1633.95|1638.32|1635.62|1629.69|1626.99|0
1760429400000|2025-10-14 08:10:00|1637.13|1634.43|1641.45|1638.75|1644.05|1641.35|1636.77|1634.07|0
1760429700000|2025-10-14 08:15:00|1641.93|1639.23|1640.54|1637.84|1641.93|1639.23|1636.85|1634.15|0
1760430000000|2025-10-14 08:20:00|1639.81|1637.11|1641.97|1639.27|1643.55|1640.85|1639.04|1636.34|0
1760430300000|2025-10-14 08:25:00|1642.57|1639.87|1643.63|1640.93|1644.01|1641.31|1640.43|1637.73|0
1760430600000|2025-10-14 08:30:00|1643.76|1641.06|1644.91|1642.21|1647.39|1644.69|1643.33|1640.63|0
1760430900000|2025-10-14 08:35:00|1644.79|1642.09|1648.39|1645.69|1649.75|1647.05|1644.79|1642.09|0
1760431200000|2025-10-14 08:40:00|1647.44|1644.74|1645.76|1643.06|1648.39|1645.69|1644|1641.3|0
1760431500000|2025-10-14 08:45:00|1645.71|1643.01|1636.98|1634.28|1646.41|1643.71|1636.92|1634.22|0
1760431800000|2025-10-14 08:50:00|1637.28|1634.58|1645.73|1644.23|1645.97|1644.47|1637.17|1634.52|0
1760432100000|2025-10-14 08:55:00|1645.88|1644.38|1648.66|1647.16|1649.57|1648.07|1645.3|1643.8|0
1760432400000|2025-10-14 09:00:00|1648.6|1647.1|1650.92|1649.42|1651.78|1650.28|1647.94|1646.44|0
1760432700000|2025-10-14 09:05:00|1650.61|1649.11|1650.12|1648.62|1652.91|1651.41|1649.44|1647.94|0
1760433000000|2025-10-14 09:10:00|1649.64|1648.14|1648.5|1647|1650.75|1649.25|1648.47|1646.97|0
1760433300000|2025-10-14 09:15:00|1648.74|1647.24|1648.73|1647.23|1649|1647.5|1643.73|1642.23|0
1760433600000|2025-10-14 09:20:00|1649.29|1647.79|1646.3|1644.8|1649.53|1648.03|1644.82|1643.32|0
1760433900000|2025-10-14 09:25:00|1645.58|1644.08|1645.11|1643.61|1647.03|1645.53|1644.19|1642.69|0
1760434200000|2025-10-14 09:30:00|1644.42|1642.92|1642.11|1640.61|1647.51|1646.01|1641.67|1640.17|0
1760434500000|2025-10-14 09:35:00|1641.97|1640.47|1642|1640.5|1643.02|1641.52|1639.45|1637.95|0
1760434800000|2025-10-14 09:40:00|1642.25|1640.75|1645.02|1643.52|1646.46|1644.96|1641.77|1640.27|0
1760435100000|2025-10-14 09:45:00|1644.66|1643.16|1641.62|1640.12|1645.38|1643.88|1641.32|1639.82|0
1760435400000|2025-10-14 09:50:00|1641.61|1640.11|1637.31|1635.81|1641.61|1640.11|1637.06|1635.56|0
1760435700000|2025-10-14 09:55:00|1637.44|1635.94|1637.8|1636.3|1639.41|1637.91|1636.49|1634.99|0
1760436000000|2025-10-14 10:00:00|1637.56|1636.06|1636.72|1635.22|1638.62|1637.12|1634.57|1633.07|0
1760436300000|2025-10-14 10:05:00|1636.17|1634.67|1636.15|1634.65|1638.33|1636.83|1635.44|1633.94|0
1760436600000|2025-10-14 10:10:00|1636.45|1634.95|1634.03|1632.53|1636.69|1635.19|1629.78|1628.28|0
1760436900000|2025-10-14 10:15:00|1633.3|1631.8|1630.55|1629.05|1633.32|1631.82|1629.95|1628.45|0
1760437200000|2025-10-14 10:20:00|1630.42|1628.92|1634.57|1633.07|1634.93|1633.43|1628.58|1627.08|0
1760437500000|2025-10-14 10:25:00|1634.45|1632.95|1625.92|1624.42|1635.94|1634.44|1625.67|1624.17|0
1760437800000|2025-10-14 10:30:00|1625.8|1624.3|1620.89|1619.39|1626.16|1624.66|1618.13|1616.63|0
1760438100000|2025-10-14 10:35:00|1621|1619.5|1624.14|1622.64|1626.62|1625.12|1620.05|1618.55|0
1760438400000|2025-10-14 10:40:00|1623.66|1622.16|1616.77|1615.27|1624.81|1623.31|1615.16|1613.66|0
1760438700000|2025-10-14 10:45:00|1616.41|1614.91|1612.39|1610.89|1616.77|1615.27|1610.96|1609.46|0
1760439000000|2025-10-14 10:50:00|1611.91|1610.41|1611.43|1609.93|1615.92|1614.42|1610.19|1608.69|0
1760439300000|2025-10-14 10:55:00|1611.54|1610.04|1620.52|1619.02|1620.95|1619.45|1609.4|1607.9|0
1760439600000|2025-10-14 11:00:00|1621.48|1619.98|1622.43|1620.93|1623.48|1621.98|1619.31|1617.81|0
1760439900000|2025-10-14 11:05:00|1622.06|1620.56|1627.65|1626.15|1631.37|1629.87|1621.95|1620.45|0
1760440200000|2025-10-14 11:10:00|1627.89|1626.39|1630.97|1629.47|1632.63|1631.13|1627.32|1625.82|0
1760440500000|2025-10-14 11:15:00|1630.85|1629.35|1630.6|1629.1|1632.52|1631.02|1628.88|1627.38|0
1760440800000|2025-10-14 11:20:00|1631.38|1629.88|1636.24|1634.74|1636.24|1634.74|1630.36|1628.86|0
1760441100000|2025-10-14 11:25:00|1636.1|1634.6|1634.69|1633.19|1638.82|1637.32|1633.93|1632.43|0
1760441400000|2025-10-14 11:30:00|1634.39|1632.89|1637.97|1636.47|1639.17|1637.67|1632.62|1631.12|0
1760441700000|2025-10-14 11:35:00|1637.34|1635.84|1640.35|1638.85|1642.09|1640.59|1636.86|1635.36|0
1760442000000|2025-10-14 11:40:00|1640.45|1638.95|1640.02|1638.52|1641.4|1639.9|1636.49|1634.99|0
1760442300000|2025-10-14 11:45:00|1639.54|1638.04|1638.06|1636.56|1641.52|1640.02|1636.38|1634.88|0
1760442600000|2025-10-14 11:50:00|1638.17|1636.67|1642.58|1641.08|1644.1|1642.6|1638.17|1636.67|0
1760442900000|2025-10-14 11:55:00|1642.45|1640.95|1640.79|1639.29|1643.69|1642.19|1638.92|1637.42|0
1760443200000|2025-10-14 12:00:00|1641.03|1639.53|1635.4|1633.9|1641.74|1640.24|1634.54|1633.04|0
1760443500000|2025-10-14 12:05:00|1634.37|1632.87|1637.31|1635.81|1637.57|1636.07|1631.46|1629.96|0
1760443800000|2025-10-14 12:10:00|1638.27|1636.77|1640.21|1638.71|1641.73|1640.23|1638.27|1636.77|0
1760444100000|2025-10-14 12:15:00|1639.73|1638.23|1634.99|1633.49|1640.18|1638.68|1634.7|1633.2|0
1760444400000|2025-10-14 12:20:00|1634.62|1633.12|1638.87|1637.37|1639.11|1637.61|1634.51|1633.01|0
1760444700000|2025-10-14 12:25:00|1638.94|1637.44|1639.33|1637.83|1641.4|1639.9|1637.53|1636.03|0
1760445000000|2025-10-14 12:30:00|1639.54|1638.04|1633.85|1632.35|1640.01|1638.51|1632.52|1631.02|0
1760445300000|2025-10-14 12:35:00|1633.61|1632.11|1627.96|1626.46|1633.95|1632.45|1626.87|1625.37|0
1760445600000|2025-10-14 12:40:00|1627.72|1626.22|1621.74|1620.24|1630.2|1628.7|1619.41|1617.91|0
1760445900000|2025-10-14 12:45:00|1621.83|1620.33|1627.46|1625.96|1629.48|1627.98|1621.83|1620.33|0
1760446200000|2025-10-14 12:50:00|1627.58|1626.08|1632.98|1631.48|1634.16|1632.66|1627.58|1626.08|0
1760446500000|2025-10-14 12:55:00|1633.22|1631.72|1632.75|1631.25|1634.44|1632.94|1631.98|1630.48|0
1760446800000|2025-10-14 13:00:00|1632.51|1631.01|1639.16|1637.66|1639.92|1638.42|1632.27|1630.77|0
1760447100000|2025-10-14 13:05:00|1639.4|1637.9|1639.99|1638.49|1640.49|1638.99|1638.68|1637.18|0
1760447400000|2025-10-14 13:10:00|1639.51|1638.01|1639.99|1638.49|1640.32|1638.82|1637.95|1636.45|0
1760447700000|2025-10-14 13:15:00|1640.06|1638.56|1639.86|1638.36|1640.3|1638.8|1636.26|1634.76|0
1760448000000|2025-10-14 13:20:00|1639.98|1638.48|1635.21|1633.71|1640.11|1638.61|1634.54|1633.04|0
1760448300000|2025-10-14 13:25:00|1635.4|1633.9|1634.67|1633.17|1636.6|1635.1|1634.67|1633.17|0
1760448600000|2025-10-14 13:30:00|1632.73|1631.23|1625.06|1623.56|1636.41|1634.91|1624.45|1622.95|0
1760448900000|2025-10-14 13:35:00|1625.54|1624.04|1617.09|1615.59|1625.54|1624.04|1609.87|1608.37|0
1760449200000|2025-10-14 13:40:00|1616.13|1614.63|1603.94|1602.44|1619.34|1617.84|1600.39|1598.89|0
1760449500000|2025-10-14 13:45:00|1602.75|1601.25|1612.5|1611|1617.42|1615.92|1596.44|1594.94|0
1760449800000|2025-10-14 13:50:00|1611.06|1609.56|1624.58|1623.08|1626.26|1624.76|1605.12|1603.62|0
1760450100000|2025-10-14 13:55:00|1625.18|1623.68|1631.44|1629.94|1635.59|1634.09|1624.96|1623.46|0
1760450400000|2025-10-14 14:00:00|1631.2|1629.7|1637.12|1635.62|1640.83|1639.33|1628.76|1627.26|0
1760450700000|2025-10-14 14:05:00|1636.88|1635.38|1636.49|1634.99|1643.02|1641.52|1635.53|1634.03|0
1760451000000|2025-10-14 14:10:00|1637.25|1635.75|1647.59|1646.09|1647.59|1646.09|1637.25|1635.75|0
1760451300000|2025-10-14 14:15:00|1646.87|1645.37|1649.88|1648.38|1650.81|1649.31|1643.24|1641.74|0
1760451600000|2025-10-14 14:20:00|1649.64|1648.14|1656.13|1654.63|1656.81|1655.31|1648.33|1646.83|0
1760451900000|2025-10-14 14:25:00|1656.61|1655.11|1661.36|1659.86|1662.92|1661.42|1656|1654.5|0
1760452200000|2025-10-14 14:30:00|1661.12|1659.62|1658.32|1656.82|1662.63|1661.13|1655|1653.5|0
1760452500000|2025-10-14 14:35:00|1658.56|1657.06|1664.15|1662.65|1664.97|1663.47|1658.56|1657.06|0
1760452800000|2025-10-14 14:40:00|1663.67|1662.17|1662.68|1661.18|1666.55|1665.05|1661.99|1660.49|0
1760453100000|2025-10-14 14:45:00|1662.2|1660.7|1663.95|1662.45|1666.64|1665.14|1659.12|1657.62|0
1760453400000|2025-10-14 14:50:00|1665.63|1664.13|1662.71|1661.21|1665.63|1664.13|1655.91|1654.41|0
1760453700000|2025-10-14 14:55:00|1662.47|1660.97|1660.95|1659.45|1663.33|1661.83|1656.17|1654.67|0
1760454000000|2025-10-14 15:00:00|1661.19|1659.69|1670.43|1668.93|1670.43|1668.93|1661.19|1659.69|0
1760454300000|2025-10-14 15:05:00|1670.18|1668.68|1665.75|1664.25|1674.1|1672.6|1665.64|1664.14|0
1760454600000|2025-10-14 15:10:00|1665.99|1664.49|1665.19|1663.69|1668.36|1666.86|1662.99|1661.49|0
1760454900000|2025-10-14 15:15:00|1664.95|1663.45|1660.77|1659.27|1666.48|1664.98|1659.43|1657.93|0
1760455200000|2025-10-14 15:20:00|1661.01|1659.51|1667.79|1666.29|1667.79|1666.29|1660.39|1658.89|0
1760455500000|2025-10-14 15:25:00|1668.03|1666.53|1660.72|1659.22|1668.03|1666.53|1659.31|1657.81|0
1760455800000|2025-10-14 15:30:00|1660.96|1659.46|1665.68|1664.18|1666.8|1665.3|1660.68|1659.18|0
1760456100000|2025-10-14 15:35:00|1665.44|1663.94|1667.15|1665.65|1675.23|1673.73|1663.19|1661.69|0
1760456400000|2025-10-14 15:40:00|1668.59|1667.09|1676.56|1675.06|1678.1|1676.6|1664.47|1662.97|0
1760456700000|2025-10-14 15:45:00|1677.52|1676.02|1684.36|1682.86|1684.37|1682.87|1677.12|1675.62|0
1760457000000|2025-10-14 15:50:00|1684.12|1682.62|1689.81|1688.31|1693.06|1691.56|1683.15|1681.65|0
1760457300000|2025-10-14 15:55:00|1689.09|1687.59|1686.63|1685.13|1690.22|1688.72|1684.87|1683.37|0
1760457600000|2025-10-14 16:00:00|1687.83|1686.33|1683.27|1681.77|1688.49|1686.99|1682.28|1680.78|0
1760457900000|2025-10-14 16:05:00|1683.4|1681.9|1678.95|1677.45|1685.1|1683.6|1677.62|1676.12|0
1760458200000|2025-10-14 16:10:00|1679.2|1677.7|1683.91|1682.41|1684.55|1683.05|1679.2|1677.7|0
1760458500000|2025-10-14 16:15:00|1684.15|1682.65|1692.13|1690.63|1692.13|1690.63|1683.67|1682.17|0
1760458800000|2025-10-14 16:20:00|1691.41|1689.91|1696.38|1694.88|1702.3|1700.8|1691.12|1689.62|0
1760459100000|2025-10-14 16:25:00|1696.14|1694.64|1699.33|1697.83|1700.3|1698.8|1694.6|1693.1|0
1760459400000|2025-10-14 16:30:00|1698.85|1697.35|1703.31|1701.81|1704.36|1702.86|1696.72|1695.22|0
1760459700000|2025-10-14 16:35:00|1702.83|1701.33|1704|1702.5|1707.07|1705.57|1701.43|1699.93|0
1760460000000|2025-10-14 16:40:00|1703.87|1702.37|1708.95|1707.45|1710.26|1708.76|1703.52|1702.02|0
1760460300000|2025-10-14 16:45:00|1709.19|1707.69|1713.65|1712.15|1716.46|1714.96|1709.19|1707.69|0
1760460600000|2025-10-14 16:50:00|1712.93|1711.43|1714.44|1712.94|1719.27|1717.77|1711.95|1710.45|0
1760460900000|2025-10-14 16:55:00|1713.47|1711.97|1707.42|1705.92|1714.21|1712.71|1706.38|1704.88|0
1760461200000|2025-10-14 17:00:00|1707.17|1705.67|1708.13|1706.63|1708.37|1706.87|1700.39|1698.89|0
1760461500000|2025-10-14 17:05:00|1707.41|1705.91|1711.47|1709.97|1712.74|1711.24|1707.41|1705.91|0
1760461800000|2025-10-14 17:10:00|1711.23|1709.73|1711.93|1710.43|1715.66|1714.16|1710.97|1709.47|0
1760462100000|2025-10-14 17:15:00|1712.05|1710.55|1710.07|1708.57|1714.31|1712.81|1709.83|1708.33|0
1760462400000|2025-10-14 17:20:00|1711.03|1709.53|1715.15|1713.65|1715.47|1713.97|1710.78|1709.28|0
1760462700000|2025-10-14 17:25:00|1715.39|1713.89|1716.51|1715.01|1718.62|1717.12|1714.64|1713.14|0
1760463000000|2025-10-14 17:30:00|1716.27|1714.77|1709.91|1708.41|1718.02|1716.52|1708.5|1707|0
1760463300000|2025-10-14 17:35:00|1709.67|1708.17|1709.17|1707.67|1710.9|1709.4|1706.98|1705.48|0
1760463600000|2025-10-14 17:40:00|1709.41|1707.91|1715.66|1714.16|1716.41|1714.91|1709.05|1707.55|0
1760463900000|2025-10-14 17:45:00|1716.14|1714.64|1717.76|1716.26|1718.67|1717.17|1714.3|1712.8|0
1760464200000|2025-10-14 17:50:00|1717.52|1716.02|1716.43|1714.93|1720.92|1719.42|1715.08|1713.58|0
1760464500000|2025-10-14 17:55:00|1716.55|1715.05|1714.36|1712.86|1716.9|1715.4|1713.29|1711.79|0
1760464800000|2025-10-14 18:00:00|1715.08|1713.58|1712.03|1710.53|1715.47|1713.97|1710.7|1709.2|0
1760465100000|2025-10-14 18:05:00|1711.79|1710.29|1711.33|1709.83|1712.24|1710.74|1708.98|1707.48|0
1760465400000|2025-10-14 18:10:00|1711.2|1709.7|1713.77|1712.27|1716.16|1714.66|1710.78|1709.28|0
1760465700000|2025-10-14 18:15:00|1713.52|1712.02|1713.18|1711.68|1715.24|1713.74|1712.44|1710.94|0
1760466000000|2025-10-14 18:20:00|1713.42|1711.92|1711.88|1710.38|1713.52|1712.02|1708.91|1707.41|0
1760466300000|2025-10-14 18:25:00|1711.64|1710.14|1713.81|1712.31|1716.21|1714.71|1709.29|1707.79|0
1760466600000|2025-10-14 18:30:00|1713.7|1712.2|1713.18|1711.68|1716.26|1714.76|1712.75|1711.25|0
1760466900000|2025-10-14 18:35:00|1712.94|1711.44|1708.83|1707.33|1713.86|1712.36|1708.33|1706.83|0
1760467200000|2025-10-14 18:40:00|1708.59|1707.09|1710.14|1708.64|1710.51|1709.01|1707.66|1706.16|0
1760467500000|2025-10-14 18:45:00|1709.9|1708.4|1712.39|1710.89|1712.65|1711.15|1708.7|1707.2|0
1760467800000|2025-10-14 18:50:00|1712.63|1711.13|1713.7|1712.2|1714.58|1713.08|1711.56|1710.06|0
1760468100000|2025-10-14 18:55:00|1713.46|1711.96|1711.38|1709.88|1713.95|1712.45|1710.1|1708.6|0
1760468400000|2025-10-14 19:00:00|1711.14|1709.64|1713.21|1711.71|1716.06|1714.56|1711.14|1709.64|0
1760468700000|2025-10-14 19:05:00|1712.97|1711.47|1711.5|1710|1715.75|1714.25|1711.26|1709.76|0
1760469000000|2025-10-14 19:10:00|1711.74|1710.24|1710.68|1709.18|1713.93|1712.43|1709.49|1707.99|0
1760469300000|2025-10-14 19:15:00|1710.92|1709.42|1711.37|1709.87|1713.46|1711.96|1710.06|1708.56|0
1760469600000|2025-10-14 19:20:00|1711.61|1710.11|1714.27|1712.77|1715.27|1713.77|1711.39|1709.89|0
1760469900000|2025-10-14 19:25:00|1714.51|1713.01|1710.66|1709.16|1715.44|1713.94|1710.24|1708.74|0
1760470200000|2025-10-14 19:30:00|1710.18|1708.68|1705.81|1704.31|1710.84|1709.34|1705.48|1703.98|0
1760470500000|2025-10-14 19:35:00|1706.05|1704.55|1693.75|1691.35|1706.82|1705.32|1675.83|1674.33|0
1760470800000|2025-10-14 19:40:00|1694.47|1692.07|1674.04|1671.64|1694.71|1692.31|1669.23|1666.83|0
1760471100000|2025-10-14 19:45:00|1672.6|1670.2|1679.73|1677.33|1682.61|1680.21|1667.1|1664.7|0
1760471400000|2025-10-14 19:50:00|1678.53|1676.13|1684.69|1682.29|1687.95|1685.55|1676.04|1673.64|0
1760471700000|2025-10-14 19:55:00|1683.49|1681.09|1686.6|1685.1|1689.7|1688.2|1680.78|1678.38|0
1760472000000|2025-10-14 20:00:00|1684.43|1682.93|1688.38|1686.88|1693.67|1692.17|1684.43|1682.93|0
1760472300000|2025-10-14 20:05:00|1687.9|1686.4|1676.98|1675.48|1688.48|1686.98|1676.31|1674.81|0
1760472600000|2025-10-14 20:10:00|1676.5|1675|1682.21|1680.71|1682.69|1681.19|1675.09|1673.59|0
1760472900000|2025-10-14 20:15:00|1681.48|1679.98|1676.89|1675.39|1681.48|1679.98|1675.47|1673.97|0
1760473200000|2025-10-14 20:20:00|1676.65|1675.15|1675.23|1673.73|1677.18|1675.68|1673.32|1671.82|0
1760473500000|2025-10-14 20:25:00|1675.2|1673.7|1677.46|1675.96|1678.39|1676.89|1674.38|1672.88|0
1760473800000|2025-10-14 20:30:00|1677.6|1676.1|1682.28|1680.78|1682.78|1681.28|1677.22|1675.72|0
1760474100000|2025-10-14 20:35:00|1682.04|1680.54|1680.34|1678.84|1682.44|1680.94|1679.54|1678.04|0
1760474400000|2025-10-14 20:40:00|1680.1|1678.6|1681.52|1680.02|1681.55|1680.05|1679.45|1677.95|0
1760474700000|2025-10-14 20:45:00|1681.76|1680.26|1682.76|1681.26|1683.5|1682|1680.41|1678.91|0
1760475000000|2025-10-14 20:50:00|1683|1681.5|1686.74|1685.24|1687.41|1685.91|1682.51|1681.01|0
1760475300000|2025-10-14 20:55:00|1686.91|1684.11|1685.71|1682.91|1687.15|1684.35|1684.5|1681.7|0
1760475600000|2025-10-14 21:00:00|1685.98|1683.18|1685.45|1682.65|1686.78|1683.98|1685.18|1682.38|0
1760475900000|2025-10-14 21:05:00|1685.4|1682.6|1685.72|1682.92|1686.64|1683.84|1684.79|1681.99|0
1760476200000|2025-10-14 21:10:00|1685.94|1683.14|1686.6|1683.8|1686.6|1683.8|1685.45|1682.65|0
1760476500000|2025-10-14 21:15:00|1686.42|1683.62|1685.66|1682.86|1686.69|1683.89|1684.88|1682.08|0
1760476800000|2025-10-14 21:20:00|1686.02|1683.22|1686.19|1683.39|1686.69|1683.89|1685.97|1683.17|0
1760477100000|2025-10-14 21:25:00|1685.93|1683.13|1685.84|1683.04|1685.93|1683.13|1685.39|1682.59|0
1760477400000|2025-10-14 21:30:00|1686.06|1683.26|1686.41|1683.61|1686.41|1683.61|1685.84|1683.04|0
1760477700000|2025-10-14 21:35:00|1686.6|1683.8|1686.68|1683.88|1686.82|1684.02|1686.59|1683.79|0
1760478000000|2025-10-14 21:40:00|1686.55|1683.75|1686.15|1683.35|1686.68|1683.88|1686.05|1683.25|0
1760478300000|2025-10-14 21:45:00|1686.17|1683.37|1686.56|1683.76|1686.7|1683.9|1686.17|1683.37|0
1760478600000|2025-10-14 21:50:00|1686.61|1683.81|1686.56|1683.76|1686.61|1683.81|1686.34|1683.54|0
1760478900000|2025-10-14 21:55:00|1686.7|1683.9|1686.65|1683.85|1686.87|1684.07|1686.56|1683.76|0
1760479200000|2025-10-14 22:00:00|1687.38|1684.58|1696.66|1693.86|1697.98|1695.18|1686.54|1683.74|0
1760479500000|2025-10-14 22:05:00|1696.53|1693.73|1689.67|1686.87|1697.62|1694.82|1689.67|1686.87|0
1760479800000|2025-10-14 22:10:00|1689.91|1687.11|1689.43|1686.63|1694.25|1691.45|1689.43|1686.63|0
1760480100000|2025-10-14 22:15:00|1689.19|1686.39|1687.26|1684.46|1689.91|1687.11|1686.54|1683.74|0
1760480400000|2025-10-14 22:20:00|1687.5|1684.7|1688.94|1686.14|1689.67|1686.87|1687.5|1684.7|0
1760480700000|2025-10-14 22:25:00|1689.3|1686.5|1690.63|1687.83|1692.31|1689.51|1688.7|1685.9|0
1760481000000|2025-10-14 22:30:00|1690.74|1687.94|1688.7|1685.9|1692.19|1689.39|1687.74|1684.94|0
1760481300000|2025-10-14 22:35:00|1688.82|1686.02|1690.38|1687.58|1690.74|1687.94|1688.7|1685.9|0
1760481600000|2025-10-14 22:40:00|1690.63|1687.83|1690.74|1687.94|1691.59|1688.79|1690.02|1687.22|0
1760481900000|2025-10-14 22:45:00|1690.87|1688.07|1690.62|1687.82|1691.59|1688.79|1689.9|1687.1|0
1760482200000|2025-10-14 22:50:00|1690.14|1687.34|1691.34|1688.54|1692.07|1689.27|1689.9|1687.1|0
1760482500000|2025-10-14 22:55:00|1691.22|1688.42|1691.83|1689.03|1692.07|1689.27|1690.98|1688.18|0
1760482800000|2025-10-14 23:00:00|1691.58|1688.78|1692.55|1689.75|1692.55|1689.75|1690.01|1687.21|0
1760483100000|2025-10-14 23:05:00|1692.79|1689.99|1693.14|1690.34|1694.95|1692.15|1690.98|1688.18|0
1760483400000|2025-10-14 23:10:00|1693.03|1690.23|1696.4|1693.6|1696.64|1693.84|1693.03|1690.23|0
1760483700000|2025-10-14 23:15:00|1696.27|1693.47|1697.12|1694.32|1697.24|1694.44|1695.68|1692.88|0
1760484000000|2025-10-14 23:20:00|1697.6|1694.8|1698.08|1695.28|1699.53|1696.73|1697.12|1694.32|0
1760484300000|2025-10-14 23:25:00|1697.84|1695.04|1694.34|1691.54|1697.84|1695.04|1693.5|1690.7|0
1760484600000|2025-10-14 23:30:00|1694.23|1691.43|1695.79|1692.99|1696.4|1693.6|1693.5|1690.7|0
1760484900000|2025-10-14 23:35:00|1695.67|1692.87|1694.22|1691.42|1695.79|1692.99|1693.98|1691.18|0
1760485200000|2025-10-14 23:40:00|1694.47|1691.67|1693.98|1691.18|1694.71|1691.91|1693.02|1690.22|0
1760485500000|2025-10-14 23:45:00|1694.22|1691.42|1695.19|1692.39|1695.67|1692.87|1693.26|1690.46|0
1760485800000|2025-10-14 23:50:00|1694.95|1692.15|1694.46|1691.66|1695.43|1692.63|1693.26|1690.46|0
1760486100000|2025-10-14 23:55:00|1694.7|1691.9|1690.37|1687.57|1694.7|1691.9|1690.37|1687.57|0
1760486400000|2025-10-15 00:00:00|1690.24|1687.44|1692.29|1689.49|1692.53|1689.73|1688.44|1685.64|0
1760486700000|2025-10-15 00:05:00|1692.17|1689.37|1690.85|1688.05|1692.41|1689.61|1687.96|1685.16|0
1760487000000|2025-10-15 00:10:00|1690.6|1687.8|1686.62|1683.82|1690.6|1687.8|1684.94|1682.14|0
1760487300000|2025-10-15 00:15:00|1686.75|1683.95|1686.22|1684.72|1687.23|1685.69|1684.4|1682.75|0
1760487600000|2025-10-15 00:20:00|1686.46|1684.96|1688.02|1686.52|1688.62|1687.12|1684.93|1683.43|0
1760487900000|2025-10-15 00:25:00|1687.78|1686.28|1689.31|1687.81|1689.85|1688.35|1686.32|1684.82|0
1760488200000|2025-10-15 00:30:00|1689.43|1687.93|1687.96|1686.46|1691.83|1690.33|1686.75|1685.25|0
1760488500000|2025-10-15 00:35:00|1688.2|1686.7|1689.75|1688.25|1692.61|1691.11|1686.29|1684.79|0
1760488800000|2025-10-15 00:40:00|1689.51|1688.01|1692.9|1691.4|1692.9|1691.4|1688.81|1687.31|0
1760489100000|2025-10-15 00:45:00|1693.02|1691.52|1694.12|1692.62|1696.4|1694.9|1692.54|1691.04|0
1760489400000|2025-10-15 00:50:00|1694.48|1692.98|1692.61|1691.11|1694.72|1693.22|1692.28|1690.78|0
1760489700000|2025-10-15 00:55:00|1692.37|1690.87|1695.62|1694.12|1696.65|1695.15|1692.37|1690.87|0
1760490000000|2025-10-15 01:00:00|1695.14|1693.64|1692.78|1691.28|1695.85|1694.35|1692.51|1691.01|0
1760490300000|2025-10-15 01:05:00|1692.54|1691.04|1689.02|1687.52|1693.34|1691.84|1688.54|1687.04|0
1760490600000|2025-10-15 01:10:00|1689.43|1687.93|1692.67|1691.17|1692.67|1691.17|1688.27|1686.77|0
1760490900000|2025-10-15 01:15:00|1692.91|1691.41|1693.82|1692.32|1694.16|1692.66|1691.57|1690.07|0
1760491200000|2025-10-15 01:20:00|1693.58|1692.08|1696.77|1695.27|1697.09|1695.59|1693.32|1691.82|0
1760491500000|2025-10-15 01:25:00|1696.65|1695.15|1696.98|1695.48|1698.69|1697.19|1696.36|1694.86|0
1760491800000|2025-10-15 01:30:00|1697.14|1695.64|1696.25|1694.75|1697.6|1696.1|1695.06|1693.56|0
1760492100000|2025-10-15 01:35:00|1696.19|1694.69|1695.54|1694.04|1696.75|1695.25|1695.03|1693.53|0
1760492400000|2025-10-15 01:40:00|1695.45|1693.95|1694.54|1693.04|1696.42|1694.92|1693.61|1692.11|0
1760492700000|2025-10-15 01:45:00|1694.67|1693.17|1694.15|1692.65|1695.34|1693.84|1693.53|1692.03|0
1760493000000|2025-10-15 01:50:00|1694.26|1692.76|1694.49|1692.99|1695.15|1693.65|1693.5|1692|0
1760493300000|2025-10-15 01:55:00|1694.01|1692.51|1695.11|1693.61|1695.11|1693.61|1693.86|1692.36|0
1760493600000|2025-10-15 02:00:00|1694.83|1693.33|1695.45|1693.95|1696.11|1694.61|1694.7|1693.2|0
1760493900000|2025-10-15 02:05:00|1695.18|1693.68|1696.04|1694.54|1696.31|1694.81|1695.04|1693.54|0
1760494200000|2025-10-15 02:10:00|1696.28|1694.78|1700.34|1698.84|1701.01|1699.51|1696.17|1694.67|0
1760494500000|2025-10-15 02:15:00|1700.22|1698.72|1700.08|1698.58|1701.25|1699.75|1699.46|1697.96|0
1760494800000|2025-10-15 02:20:00|1700.3|1698.8|1704.48|1702.98|1705.28|1703.78|1700.3|1698.8|0
1760495100000|2025-10-15 02:25:00|1704.5|1703|1703.41|1701.91|1705.14|1703.64|1703.09|1701.59|0
1760495400000|2025-10-15 02:30:00|1703.28|1701.78|1701.94|1700.44|1704.08|1702.58|1701.94|1700.44|0
1760495700000|2025-10-15 02:35:00|1702.06|1700.56|1699.16|1697.66|1702.3|1700.8|1698.59|1697.09|0
1760496000000|2025-10-15 02:40:00|1698.77|1697.27|1699.96|1698.46|1700.4|1698.9|1698.77|1697.27|0
1760496300000|2025-10-15 02:45:00|1699.83|1698.33|1698.27|1696.77|1699.96|1698.46|1698.27|1696.77|0
1760496600000|2025-10-15 02:50:00|1698.38|1696.88|1698.03|1696.53|1698.84|1697.34|1697.45|1695.95|0
1760496900000|2025-10-15 02:55:00|1698.22|1696.72|1696.77|1695.27|1698.76|1697.26|1696.55|1695.05|0
1760497200000|2025-10-15 03:00:00|1696.76|1695.26|1696.19|1694.69|1697.09|1695.59|1695.92|1694.42|0
1760497500000|2025-10-15 03:05:00|1695.95|1694.45|1697.63|1696.13|1698.15|1696.65|1695.95|1694.45|0
1760497800000|2025-10-15 03:10:00|1697.39|1695.89|1697.24|1695.74|1697.58|1696.08|1696.3|1694.8|0
1760498100000|2025-10-15 03:15:00|1696.99|1695.49|1693.33|1691.83|1696.99|1695.49|1692.25|1690.75|0
1760498400000|2025-10-15 03:20:00|1693.09|1691.59|1697.13|1695.63|1697.5|1696|1692.57|1691.07|0
1760498700000|2025-10-15 03:25:00|1697.3|1695.8|1700.81|1699.31|1700.81|1699.31|1697.3|1695.8|0
1760499000000|2025-10-15 03:30:00|1700.69|1699.19|1700.11|1698.61|1701.18|1699.68|1699.65|1698.15|0
1760499300000|2025-10-15 03:35:00|1699.99|1698.49|1699.36|1697.86|1700.79|1699.29|1699.12|1697.62|0
1760499600000|2025-10-15 03:40:00|1699.12|1697.62|1697.22|1695.72|1699.9|1698.4|1696.85|1695.35|0
1760499900000|2025-10-15 03:45:00|1696.98|1695.48|1696.92|1695.42|1697.06|1695.56|1694.85|1693.35|0
1760500200000|2025-10-15 03:50:00|1696.68|1695.18|1696.34|1694.84|1698.08|1696.58|1695.62|1694.12|0
1760500500000|2025-10-15 03:55:00|1696.18|1694.68|1696.39|1694.89|1698.11|1696.61|1695.94|1694.44|0
1760500800000|2025-10-15 04:00:00|1696.64|1695.14|1697.88|1696.38|1698.27|1696.77|1695.7|1694.2|0
1760501100000|2025-10-15 04:05:00|1697.76|1696.26|1698.5|1697|1699.02|1697.52|1697.57|1696.07|0
1760501400000|2025-10-15 04:10:00|1698.26|1696.76|1698.79|1697.29|1699.35|1697.85|1698.06|1696.56|0
1760501700000|2025-10-15 04:15:00|1698.94|1697.44|1699.86|1698.36|1700.55|1699.05|1698.17|1696.67|0
1760502000000|2025-10-15 04:20:00|1699.91|1698.41|1700.01|1698.51|1700.62|1699.12|1699.27|1697.77|0
1760502300000|2025-10-15 04:25:00|1700.12|1698.62|1701.76|1700.26|1703.63|1702.13|1700.01|1698.51|0
1760502600000|2025-10-15 04:30:00|1702.01|1700.51|1703.47|1701.97|1704.26|1702.76|1701.51|1700.01|0
1760502900000|2025-10-15 04:35:00|1703.59|1702.09|1703.4|1701.9|1703.95|1702.45|1702.69|1701.19|0
1760503200000|2025-10-15 04:40:00|1703.16|1701.66|1704.41|1702.91|1704.95|1703.45|1702.28|1700.78|0
1760503500000|2025-10-15 04:45:00|1704.31|1702.81|1704.19|1702.69|1705.26|1703.76|1703.88|1702.38|0
1760503800000|2025-10-15 04:50:00|1703.95|1702.45|1704.5|1703|1705.97|1704.47|1703.95|1702.45|0
1760504100000|2025-10-15 04:55:00|1703.78|1702.28|1704.66|1703.16|1705.1|1703.6|1703.34|1701.84|0
1760504400000|2025-10-15 05:00:00|1708.28|1706.78|1710.35|1708.85|1711.9|1710.4|1707.8|1706.3|0
1760504700000|2025-10-15 05:05:00|1711.08|1709.58|1710.47|1708.97|1712.06|1710.56|1710.12|1708.62|0
1760505000000|2025-10-15 05:10:00|1710.36|1708.86|1710.6|1709.1|1711.66|1710.16|1709.56|1708.06|0
1760505300000|2025-10-15 05:15:00|1710.36|1708.86|1712.36|1710.86|1712.36|1710.86|1709.46|1707.96|0
1760505600000|2025-10-15 05:20:00|1712.09|1710.59|1714.01|1712.51|1714.79|1713.29|1711.85|1710.35|0
1760505900000|2025-10-15 05:25:00|1713.53|1712.03|1711.61|1710.11|1714.88|1713.38|1710.5|1709|0
1760506200000|2025-10-15 05:30:00|1711.37|1709.87|1709.6|1708.1|1711.66|1710.16|1708.96|1707.46|0
1760506500000|2025-10-15 05:35:00|1709.84|1708.34|1710.56|1709.06|1710.83|1709.33|1709.41|1707.91|0
1760506800000|2025-10-15 05:40:00|1711.05|1709.55|1711.55|1710.05|1712.29|1710.79|1710.91|1709.41|0
1760507100000|2025-10-15 05:45:00|1711.31|1709.81|1710.93|1709.43|1711.71|1710.21|1709.92|1708.42|0
1760507400000|2025-10-15 05:50:00|1711.06|1709.56|1708.48|1706.98|1711.63|1710.13|1708.02|1706.52|0
1760507700000|2025-10-15 05:55:00|1708.72|1707.22|1709.67|1708.17|1709.89|1708.39|1707.48|1705.98|0
1760508000000|2025-10-15 06:00:00|1709.13|1707.63|1708.18|1706.68|1709.7|1708.2|1707.45|1705.95|0
1760508300000|2025-10-15 06:05:00|1708.71|1707.21|1707.98|1706.48|1709.22|1707.72|1707.3|1705.8|0
1760508600000|2025-10-15 06:10:00|1708.22|1706.72|1710.02|1708.52|1711.11|1709.61|1707.64|1706.14|0
1760508900000|2025-10-15 06:15:00|1710.15|1708.65|1708.23|1706.73|1710.93|1709.43|1706.64|1705.14|0
1760509200000|2025-10-15 06:20:00|1707.99|1706.49|1710.47|1708.97|1710.91|1709.41|1707.63|1706.13|0
1760509500000|2025-10-15 06:25:00|1710.71|1709.21|1710.29|1708.79|1710.85|1709.35|1708.42|1706.92|0
1760509800000|2025-10-15 06:30:00|1710.04|1708.54|1710.68|1709.18|1712.37|1710.87|1709.56|1708.06|0
1760510100000|2025-10-15 06:35:00|1710.79|1709.29|1713.56|1712.06|1714.15|1712.65|1710.25|1708.75|0
1760510400000|2025-10-15 06:40:00|1714.04|1712.54|1713.35|1711.85|1715.14|1713.64|1713.1|1711.6|0
1760510700000|2025-10-15 06:45:00|1713.14|1711.64|1712.25|1710.75|1713.37|1711.87|1711.55|1710.05|0
1760511000000|2025-10-15 06:50:00|1712.9|1711.4|1712.31|1710.81|1713.05|1711.55|1711.83|1710.33|0
1760511300000|2025-10-15 06:55:00|1712.07|1710.57|1714.87|1713.37|1714.99|1713.49|1710.22|1708.72|0
1760511600000|2025-10-15 07:00:00|1714.6|1713.1|1713.42|1711.92|1714.6|1713.1|1712.39|1710.89|0
1760511900000|2025-10-15 07:05:00|1713.39|1711.89|1712.7|1711.2|1713.96|1712.46|1711.88|1710.38|0
1760512200000|2025-10-15 07:10:00|1712.83|1711.33|1714.49|1712.99|1718.03|1716.53|1712.59|1711.09|0
1760512500000|2025-10-15 07:15:00|1714.74|1713.24|1715.97|1714.47|1719.16|1717.66|1714.74|1713.24|0
1760512800000|2025-10-15 07:20:00|1715.73|1714.23|1713.69|1712.19|1715.73|1714.23|1711.87|1710.37|0
1760513100000|2025-10-15 07:25:00|1713.45|1711.95|1712.55|1711.05|1714.12|1712.62|1711.7|1710.2|0
1760513400000|2025-10-15 07:30:00|1712.42|1710.92|1710.68|1709.18|1712.55|1711.05|1710.52|1709.02|0
1760513700000|2025-10-15 07:35:00|1711|1709.5|1712.72|1711.22|1712.72|1711.22|1710.41|1708.91|0
1760514000000|2025-10-15 07:40:00|1712.34|1710.84|1711.13|1709.63|1713.24|1711.74|1711.13|1709.63|0
1760514300000|2025-10-15 07:45:00|1711.55|1710.05|1710.95|1709.45|1712.02|1710.52|1709.12|1707.62|0
1760514600000|2025-10-15 07:50:00|1710.82|1709.32|1713.36|1711.86|1713.48|1711.98|1710.25|1708.75|0
1760514900000|2025-10-15 07:55:00|1713.12|1711.62|1715.09|1713.59|1715.33|1713.83|1712.29|1710.79|0
1760515200000|2025-10-15 08:00:00|1714.61|1713.11|1717.93|1716.43|1718.54|1717.04|1714.61|1713.11|0
1760515500000|2025-10-15 08:05:00|1717.69|1716.19|1717.74|1716.24|1718.54|1717.04|1717.15|1715.65|0
1760515800000|2025-10-15 08:10:00|1717.98|1716.48|1717.66|1716.16|1718.9|1717.4|1716.66|1715.16|0
1760516100000|2025-10-15 08:15:00|1717.42|1715.92|1716.95|1715.45|1720.85|1719.35|1715.95|1714.45|0
1760516400000|2025-10-15 08:20:00|1716.71|1715.21|1717.02|1715.52|1718.26|1716.76|1714.79|1713.29|0
1760516700000|2025-10-15 08:25:00|1716.78|1715.28|1717.45|1715.95|1718.95|1717.45|1715.72|1714.22|0
1760517000000|2025-10-15 08:30:00|1717.7|1716.2|1714.93|1713.43|1718.4|1716.9|1714.36|1712.86|0
1760517300000|2025-10-15 08:35:00|1715.06|1713.56|1717.24|1715.74|1717.36|1715.86|1712.98|1711.48|0
1760517600000|2025-10-15 08:40:00|1716.76|1715.26|1716.22|1714.72|1717.24|1715.74|1715.4|1713.9|0
1760517900000|2025-10-15 08:45:00|1715.98|1714.48|1715.11|1713.61|1717.18|1715.68|1714.18|1712.68|0
1760518200000|2025-10-15 08:50:00|1714.89|1713.39|1716.42|1714.92|1716.66|1715.16|1714.43|1712.93|0
1760518500000|2025-10-15 08:55:00|1716.18|1714.68|1715.75|1714.25|1716.61|1715.11|1715.3|1713.8|0
1760518800000|2025-10-15 09:00:00|1715.9|1714.4|1723.54|1722.04|1724.08|1722.58|1715.65|1714.15|0
1760519100000|2025-10-15 09:05:00|1723.49|1721.99|1724.42|1722.92|1725.43|1723.93|1723.42|1721.92|0
1760519400000|2025-10-15 09:10:00|1724.66|1723.16|1729.26|1727.76|1729.27|1727.77|1723.94|1722.44|0
1760519700000|2025-10-15 09:15:00|1729.74|1728.24|1725.76|1724.26|1729.86|1728.36|1725.29|1723.79|0
1760520000000|2025-10-15 09:20:00|1725.86|1724.36|1721|1719.5|1725.86|1724.36|1720.82|1719.32|0
1760520300000|2025-10-15 09:25:00|1721.21|1719.71|1720.36|1718.86|1721.83|1720.33|1720.2|1718.7|0
1760520600000|2025-10-15 09:30:00|1720.12|1718.62|1725.03|1723.53|1725.03|1723.53|1719.75|1718.25|0
1760520900000|2025-10-15 09:35:00|1724.79|1723.29|1724.99|1723.49|1726.13|1724.63|1724.02|1722.52|0
1760521200000|2025-10-15 09:40:00|1724.87|1723.37|1723.69|1722.19|1724.87|1723.37|1722.51|1721.01|0
1760521500000|2025-10-15 09:45:00|1723.44|1721.94|1723.19|1721.69|1723.86|1722.36|1722.41|1720.91|0
1760521800000|2025-10-15 09:50:00|1722.82|1721.32|1725.54|1724.04|1726.13|1724.63|1722.38|1720.88|0
1760522100000|2025-10-15 09:55:00|1725.65|1724.15|1726.69|1725.19|1727.45|1725.95|1725.54|1724.04|0
1760522400000|2025-10-15 10:00:00|1726.51|1725.01|1725.92|1724.42|1727.32|1725.82|1725.09|1723.59|0
1760522700000|2025-10-15 10:05:00|1725.67|1724.17|1725.22|1723.72|1726.54|1725.04|1724.99|1723.49|0
1760523000000|2025-10-15 10:10:00|1725.43|1723.93|1724.12|1722.62|1725.43|1723.93|1723.04|1721.54|0
1760523300000|2025-10-15 10:15:00|1723.99|1722.49|1723.86|1722.36|1725.04|1723.54|1723.11|1721.61|0
1760523600000|2025-10-15 10:20:00|1723.98|1722.48|1725.09|1723.59|1725.7|1724.2|1723.69|1722.19|0
1760523900000|2025-10-15 10:25:00|1725.22|1723.72|1725.18|1723.68|1725.42|1723.92|1724.42|1722.92|0
1760524200000|2025-10-15 10:30:00|1725.25|1723.75|1723.35|1721.85|1725.88|1724.38|1723.22|1721.72|0
1760524500000|2025-10-15 10:35:00|1723.61|1722.11|1723.76|1722.26|1724.11|1722.61|1722.65|1721.15|0
1760524800000|2025-10-15 10:40:00|1723.63|1722.13|1724.84|1723.34|1725.15|1723.65|1723.05|1721.55|0
1760525100000|2025-10-15 10:45:00|1724.86|1723.36|1728.45|1726.95|1729.01|1727.51|1724.7|1723.2|0
1760525400000|2025-10-15 10:50:00|1728.57|1727.07|1728.75|1727.25|1729.91|1728.41|1727.78|1726.28|0
1760525700000|2025-10-15 10:55:00|1728.73|1727.23|1728.46|1726.96|1729.78|1728.28|1727.93|1726.43|0
1760526000000|2025-10-15 11:00:00|1726.63|1725.13|1727.23|1725.73|1728.42|1726.92|1726.32|1724.82|0
1760526300000|2025-10-15 11:05:00|1727.12|1725.62|1727.16|1725.66|1728.02|1726.52|1726.35|1724.85|0
1760526600000|2025-10-15 11:10:00|1726.8|1725.3|1727.8|1726.3|1729.02|1727.52|1726.19|1724.69|0
1760526900000|2025-10-15 11:15:00|1727.71|1726.21|1725.57|1724.07|1727.95|1726.45|1724.21|1722.71|0
1760527200000|2025-10-15 11:20:00|1725.59|1724.09|1724.76|1723.26|1725.94|1724.44|1724.39|1722.89|0
1760527500000|2025-10-15 11:25:00|1725|1723.5|1725.47|1723.97|1727.91|1726.41|1724.76|1723.26|0
1760527800000|2025-10-15 11:30:00|1725.23|1723.73|1724.93|1723.43|1725.92|1724.42|1722.92|1721.42|0
1760528100000|2025-10-15 11:35:00|1724.81|1723.31|1725.14|1723.64|1727.48|1725.98|1724.11|1722.61|0
1760528400000|2025-10-15 11:40:00|1725.39|1723.89|1727.76|1726.26|1728.87|1727.37|1725.03|1723.53|0
1760528700000|2025-10-15 11:45:00|1727.52|1726.02|1727.41|1725.91|1728.36|1726.86|1727.1|1725.6|0
1760529000000|2025-10-15 11:50:00|1727.53|1726.03|1727.82|1726.32|1728.19|1726.69|1726.48|1724.98|0
1760529300000|2025-10-15 11:55:00|1727.7|1726.2|1727.63|1726.13|1728.19|1726.69|1726.68|1725.18|0
1760529600000|2025-10-15 12:00:00|1727.66|1726.16|1730.05|1728.55|1730.77|1729.27|1726.7|1725.2|0
1760529900000|2025-10-15 12:05:00|1729.93|1728.43|1734.4|1732.9|1734.59|1733.09|1729.56|1728.06|0
1760530200000|2025-10-15 12:10:00|1734.09|1732.59|1736.79|1735.29|1737.15|1735.65|1733.84|1732.34|0
1760530500000|2025-10-15 12:15:00|1737.03|1735.53|1737.74|1736.24|1738.69|1737.19|1736.2|1734.7|0
1760530800000|2025-10-15 12:20:00|1737.62|1736.12|1736.84|1735.34|1737.62|1736.12|1731.77|1730.27|0
1760531100000|2025-10-15 12:25:00|1736.6|1735.1|1733.12|1731.62|1736.84|1735.34|1731.83|1730.33|0
1760531400000|2025-10-15 12:30:00|1733.36|1731.86|1734.4|1732.9|1734.81|1733.31|1730.64|1729.14|0
1760531700000|2025-10-15 12:35:00|1734.16|1732.66|1732.23|1730.73|1734.16|1732.66|1731.2|1729.7|0
1760532000000|2025-10-15 12:40:00|1731.99|1730.49|1734.09|1732.59|1735.23|1733.73|1731.06|1729.56|0
1760532300000|2025-10-15 12:45:00|1734.57|1733.07|1735.15|1733.65|1736.71|1735.21|1732.67|1731.17|0
1760532600000|2025-10-15 12:50:00|1735.52|1734.02|1735.69|1734.19|1736.57|1735.07|1729.97|1728.47|0
1760532900000|2025-10-15 12:55:00|1735.32|1733.82|1736.94|1735.44|1737.6|1736.1|1735.02|1733.52|0
1760533200000|2025-10-15 13:00:00|1736.81|1735.31|1735.02|1733.52|1736.81|1735.31|1733.39|1731.89|0
1760533500000|2025-10-15 13:05:00|1735.26|1733.76|1731.53|1730.03|1735.5|1734|1731.41|1729.91|0
1760533800000|2025-10-15 13:10:00|1731.95|1730.45|1732.32|1730.82|1733.11|1731.61|1731.55|1730.05|0
1760534100000|2025-10-15 13:15:00|1732.08|1730.58|1733.56|1732.06|1734.01|1732.51|1730.91|1729.41|0
1760534400000|2025-10-15 13:20:00|1733.44|1731.94|1730.82|1729.32|1733.62|1732.12|1730.39|1728.89|0
1760534700000|2025-10-15 13:25:00|1730.77|1729.27|1730.09|1728.59|1730.77|1729.27|1730.09|1728.59|0
1760535000000|2025-10-15 13:30:00|1727.8|1726.3|1728.99|1727.49|1734.14|1732.64|1725.62|1724.12|0
1760535300000|2025-10-15 13:35:00|1728.75|1727.25|1729.33|1727.83|1736.34|1734.84|1727.66|1726.16|0
1760535600000|2025-10-15 13:40:00|1729.09|1727.59|1733.07|1731.57|1738.24|1736.74|1729.01|1727.51|0
1760535900000|2025-10-15 13:45:00|1734.52|1733.02|1725.87|1724.37|1740.76|1739.26|1723.88|1722.38|0
1760536200000|2025-10-15 13:50:00|1726.12|1724.62|1737.76|1736.26|1740.13|1738.63|1724.02|1722.52|0
1760536500000|2025-10-15 13:55:00|1738.24|1736.74|1745.09|1743.59|1748.14|1746.64|1738.24|1736.74|0
1760536800000|2025-10-15 14:00:00|1746.06|1744.56|1751.46|1749.96|1751.47|1749.97|1745.33|1743.83|0
1760537100000|2025-10-15 14:05:00|1751.94|1750.44|1762.09|1760.59|1762.9|1761.4|1751.71|1750.21|0
1760537400000|2025-10-15 14:10:00|1762.33|1760.83|1757.16|1755.66|1764.27|1762.77|1756.42|1754.92|0
1760537700000|2025-10-15 14:15:00|1758.12|1756.62|1757.37|1755.87|1759.92|1758.42|1754.34|1752.84|0
1760538000000|2025-10-15 14:20:00|1757.49|1755.99|1761.22|1759.72|1762.06|1760.56|1755.89|1754.39|0
1760538300000|2025-10-15 14:25:00|1760.73|1759.23|1758.38|1756.88|1761.6|1760.1|1755.92|1754.42|0
1760538600000|2025-10-15 14:30:00|1758.87|1757.37|1755.92|1754.42|1761|1759.5|1755.88|1754.38|0
1760538900000|2025-10-15 14:35:00|1756.65|1755.15|1753.24|1751.74|1758.22|1756.72|1752.76|1751.26|0
1760539200000|2025-10-15 14:40:00|1753|1751.5|1753.43|1751.93|1755.96|1754.46|1750.74|1749.24|0
1760539500000|2025-10-15 14:45:00|1753.67|1752.17|1753.26|1751.76|1755.33|1753.83|1751.12|1749.62|0
1760539800000|2025-10-15 14:50:00|1753.02|1751.52|1750.54|1749.04|1753.14|1751.64|1748.55|1747.05|0
1760540100000|2025-10-15 14:55:00|1750.3|1748.8|1753.08|1751.58|1754.97|1753.47|1748.79|1747.29|0
1760540400000|2025-10-15 15:00:00|1753.57|1752.07|1749.47|1747.97|1753.88|1752.38|1748.38|1746.88|0
1760540700000|2025-10-15 15:05:00|1749.71|1748.21|1748.1|1746.6|1751.46|1749.96|1747.72|1746.22|0
1760541000000|2025-10-15 15:10:00|1748.34|1746.84|1745.38|1743.88|1748.84|1747.34|1742.24|1740.74|0
1760541300000|2025-10-15 15:15:00|1745.62|1744.12|1740.7|1739.2|1747.11|1745.61|1740.05|1738.55|0
1760541600000|2025-10-15 15:20:00|1740.94|1739.44|1742.29|1740.79|1744.03|1742.53|1739.31|1737.81|0
1760541900000|2025-10-15 15:25:00|1741.8|1740.3|1739.61|1738.11|1746.09|1744.59|1739.37|1737.87|0
1760542200000|2025-10-15 15:30:00|1739.13|1737.63|1730.69|1729.19|1740.76|1739.26|1728.14|1726.64|0
1760542500000|2025-10-15 15:35:00|1730.45|1728.95|1726.07|1724.57|1730.45|1728.95|1721.34|1719.84|0
1760542800000|2025-10-15 15:40:00|1725.83|1724.33|1718.86|1717.36|1725.83|1724.33|1714.02|1712.52|0
1760543100000|2025-10-15 15:45:00|1717.89|1716.39|1710.84|1709.34|1718.07|1716.57|1709.04|1707.54|0
1760543400000|2025-10-15 15:50:00|1711.08|1709.58|1708.77|1707.27|1711.08|1709.58|1703.2|1701.7|0
1760543700000|2025-10-15 15:55:00|1708.28|1706.78|1715.18|1713.68|1717.38|1715.88|1708.28|1706.78|0
1760544000000|2025-10-15 16:00:00|1714.94|1713.44|1716.42|1714.92|1722.24|1720.74|1713.15|1711.65|0
1760544300000|2025-10-15 16:05:00|1715.21|1713.71|1720.58|1719.08|1722.98|1721.48|1712.22|1710.72|0
1760544600000|2025-10-15 16:10:00|1721.07|1719.57|1718.84|1717.34|1721.49|1719.99|1715.11|1713.61|0
1760544900000|2025-10-15 16:15:00|1719.08|1717.58|1715.55|1714.05|1721.58|1720.08|1713.33|1711.83|0
1760545200000|2025-10-15 16:20:00|1715.31|1713.81|1719.44|1717.94|1720.01|1718.51|1714.35|1712.85|0
1760545500000|2025-10-15 16:25:00|1719.2|1717.7|1717.97|1716.47|1726.35|1724.85|1717.97|1716.47|0
1760545800000|2025-10-15 16:30:00|1719.07|1717.57|1712.95|1711.45|1719.75|1718.25|1712.69|1711.19|0
1760546100000|2025-10-15 16:35:00|1712.71|1711.21|1716.29|1714.79|1719.63|1718.13|1711.29|1709.79|0
1760546400000|2025-10-15 16:40:00|1715.81|1714.31|1713.14|1711.64|1716.6|1715.1|1710.72|1709.22|0
1760546700000|2025-10-15 16:45:00|1712.89|1711.39|1709|1707.5|1713.15|1711.65|1705.53|1704.03|0
1760547000000|2025-10-15 16:50:00|1708.76|1707.26|1704.92|1703.42|1708.76|1707.26|1702.18|1700.68|0
1760547300000|2025-10-15 16:55:00|1704.67|1703.17|1703.59|1702.09|1708.67|1707.17|1702.37|1700.87|0
1760547600000|2025-10-15 17:00:00|1703.83|1702.33|1693.23|1691.73|1703.83|1702.33|1689.07|1687.57|0
1760547900000|2025-10-15 17:05:00|1692.98|1691.48|1682.13|1680.63|1694.19|1692.69|1678.78|1677.28|0
1760548200000|2025-10-15 17:10:00|1681.89|1680.39|1664.62|1663.12|1682.37|1680.87|1664.11|1662.61|0
1760548500000|2025-10-15 17:15:00|1664.38|1662.88|1670.58|1668.48|1674.01|1671.91|1655.24|1653.74|0
1760548800000|2025-10-15 17:20:00|1670.34|1668.24|1675.99|1673.89|1678.31|1676.21|1665.71|1663.61|0
1760549100000|2025-10-15 17:25:00|1677.43|1675.33|1673.99|1671.89|1681.5|1679.4|1670.81|1668.71|0
1760549400000|2025-10-15 17:30:00|1673.75|1671.65|1681.82|1679.72|1683.4|1681.3|1672.11|1670.01|0
1760549700000|2025-10-15 17:35:00|1681.58|1679.48|1688.16|1686.06|1689.08|1686.98|1681.58|1679.48|0
1760550000000|2025-10-15 17:40:00|1688.4|1686.3|1693.76|1691.66|1694|1691.9|1685.68|1683.58|0
1760550300000|2025-10-15 17:45:00|1693.51|1691.41|1700.04|1697.94|1701.15|1699.05|1693.51|1691.41|0
1760550600000|2025-10-15 17:50:00|1700.28|1698.18|1705.17|1703.07|1706.31|1704.21|1700.28|1698.18|0
1760550900000|2025-10-15 17:55:00|1704.92|1702.82|1707.32|1705.22|1708.76|1706.66|1700.29|1698.19|0
1760551200000|2025-10-15 18:00:00|1707.08|1704.98|1700.97|1699.47|1709.13|1707.03|1698.26|1696.16|0
1760551500000|2025-10-15 18:05:00|1701.21|1699.71|1704.92|1703.42|1705.76|1704.26|1699.98|1698.48|0
1760551800000|2025-10-15 18:10:00|1704.68|1703.18|1706.07|1704.57|1708.52|1707.02|1700.24|1698.74|0
1760552100000|2025-10-15 18:15:00|1706.31|1704.81|1706.53|1705.03|1710.19|1708.69|1705.83|1704.33|0
1760552400000|2025-10-15 18:20:00|1706.77|1705.27|1707.44|1705.94|1711.64|1710.14|1705.6|1704.1|0
1760552700000|2025-10-15 18:25:00|1707.92|1706.42|1706.55|1705.05|1710.35|1708.85|1705.53|1704.03|0
1760553000000|2025-10-15 18:30:00|1706.07|1704.57|1711.68|1710.18|1712.88|1711.38|1705.36|1703.86|0
1760553300000|2025-10-15 18:35:00|1711.44|1709.94|1712.36|1710.86|1713.68|1712.18|1709.77|1708.27|0
1760553600000|2025-10-15 18:40:00|1712.12|1710.62|1713.39|1711.89|1717.52|1716.02|1712.12|1710.62|0
1760553900000|2025-10-15 18:45:00|1713.87|1712.37|1712.39|1710.89|1715.61|1714.11|1710.16|1708.66|0
1760554200000|2025-10-15 18:50:00|1711.9|1710.4|1717.78|1716.28|1718.41|1716.91|1711.9|1710.4|0
1760554500000|2025-10-15 18:55:00|1718.02|1716.52|1720.07|1718.57|1721.19|1719.69|1716.89|1715.39|0
1760554800000|2025-10-15 19:00:00|1719.83|1718.33|1716.67|1715.17|1720.76|1719.26|1715.44|1713.94|0
1760555100000|2025-10-15 19:05:00|1716.55|1715.05|1712.73|1711.23|1716.95|1715.45|1711.47|1709.97|0
1760555400000|2025-10-15 19:10:00|1712.97|1711.47|1714.24|1712.74|1714.81|1713.31|1709.7|1708.2|0
1760555700000|2025-10-15 19:15:00|1715.21|1713.71|1719.64|1718.14|1720.36|1718.86|1714.3|1712.8|0
1760556000000|2025-10-15 19:20:00|1719.4|1717.9|1717.34|1715.84|1720.58|1719.08|1716.37|1714.87|0
1760556300000|2025-10-15 19:25:00|1717.7|1716.2|1716.3|1714.8|1718.93|1717.43|1716.05|1714.55|0
1760556600000|2025-10-15 19:30:00|1716.54|1715.04|1714.59|1713.09|1717.41|1715.91|1714.3|1712.8|0
1760556900000|2025-10-15 19:35:00|1714.35|1712.85|1704.25|1702.75|1714.35|1712.85|1703.53|1702.03|0
1760557200000|2025-10-15 19:40:00|1704.5|1703|1711.12|1709.62|1711.12|1709.62|1702.72|1701.22|0
1760557500000|2025-10-15 19:45:00|1710.88|1709.38|1709.34|1707.84|1711.44|1709.94|1708.24|1706.74|0
1760557800000|2025-10-15 19:50:00|1709.58|1708.08|1699.56|1698.06|1709.58|1708.08|1698.6|1697.1|0
1760558100000|2025-10-15 19:55:00|1700.77|1699.27|1714.55|1713.05|1716.4|1714.9|1696.56|1695.06|0
1760558400000|2025-10-15 20:00:00|1716|1714.5|1717.72|1716.22|1723.85|1722.35|1715.17|1713.67|0
1760558700000|2025-10-15 20:05:00|1717.48|1715.98|1715.99|1714.49|1717.68|1716.18|1714.33|1712.83|0
1760559000000|2025-10-15 20:10:00|1716.24|1714.74|1714.86|1713.36|1718.35|1716.85|1713.04|1711.54|0
1760559300000|2025-10-15 20:15:00|1715.1|1713.6|1718.21|1716.71|1720.01|1718.51|1715.1|1713.6|0
1760559600000|2025-10-15 20:20:00|1717.97|1716.47|1715.33|1713.83|1717.97|1716.47|1714.85|1713.35|0
1760559900000|2025-10-15 20:25:00|1715.09|1713.59|1713.65|1712.15|1715.56|1714.06|1711.87|1710.37|0
1760560200000|2025-10-15 20:30:00|1713.41|1711.91|1713|1711.5|1713.65|1712.15|1711.29|1709.79|0
1760560500000|2025-10-15 20:35:00|1713.24|1711.74|1711.25|1709.75|1714.16|1712.66|1710.82|1709.32|0
1760560800000|2025-10-15 20:40:00|1711.01|1709.51|1710.4|1708.9|1711.42|1709.92|1709.01|1707.51|0
1760561100000|2025-10-15 20:45:00|1710.36|1708.86|1713.05|1711.55|1713.35|1711.85|1709.92|1708.42|0
1760561400000|2025-10-15 20:50:00|1713.29|1711.79|1713.78|1712.28|1714.94|1713.44|1712.56|1711.06|0
1760561700000|2025-10-15 20:55:00|1714.43|1711.63|1714.43|1711.63|1716.61|1713.81|1713.95|1711.15|0
1760562000000|2025-10-15 21:00:00|1714.14|1711.34|1714.27|1711.47|1714.71|1711.91|1714.09|1711.29|0
1760562300000|2025-10-15 21:05:00|1714.05|1711.25|1714.49|1711.69|1714.49|1711.69|1713.6|1710.8|0
1760562600000|2025-10-15 21:10:00|1714.05|1711.25|1713.74|1710.94|1714.49|1711.69|1713.55|1710.75|0
1760562900000|2025-10-15 21:15:00|1714.18|1711.38|1713.77|1710.97|1714.22|1711.42|1713.77|1710.97|0
1760563200000|2025-10-15 21:20:00|1714.04|1711.24|1714.13|1711.33|1714.13|1711.33|1714.04|1711.24|0
1760563500000|2025-10-15 21:25:00|1714.18|1711.38|1714.66|1711.86|1715.06|1712.26|1714.18|1711.38|0
1760563800000|2025-10-15 21:30:00|1714.62|1711.82|1714.31|1711.51|1714.62|1711.82|1714.13|1711.33|0
1760564100000|2025-10-15 21:35:00|1714.4|1711.6|1713.55|1710.75|1714.4|1711.6|1713.55|1710.75|0
1760564400000|2025-10-15 21:40:00|1713.46|1710.66|1713.99|1711.19|1714.12|1711.32|1713.46|1710.66|0
1760564700000|2025-10-15 21:45:00|1714.05|1711.25|1714.03|1711.23|1714.25|1711.45|1714.01|1711.21|0
1760565000000|2025-10-15 21:50:00|1714.13|1711.33|1715.49|1712.69|1715.6|1712.8|1714|1711.2|0
1760565300000|2025-10-15 21:55:00|1715.51|1712.71|1714.91|1712.11|1715.51|1712.71|1714|1711.2|0
1760565600000|2025-10-15 22:00:00|1716.23|1713.43|1720.33|1717.53|1722.26|1719.46|1715.51|1712.71|0
1760565900000|2025-10-15 22:05:00|1721.06|1718.26|1721.78|1718.98|1724.07|1721.27|1720.09|1717.29|0
1760566200000|2025-10-15 22:10:00|1721.54|1718.74|1723.58|1720.78|1724.19|1721.39|1721.54|1718.74|0
1760566500000|2025-10-15 22:15:00|1723.47|1720.67|1721.3|1718.5|1726.24|1723.44|1720.33|1717.53|0
1760566800000|2025-10-15 22:20:00|1721.17|1718.37|1721.05|1718.25|1723.58|1720.78|1720.57|1717.77|0
1760567100000|2025-10-15 22:25:00|1722.02|1719.22|1722.26|1719.46|1723.34|1720.54|1721.65|1718.85|0
1760567400000|2025-10-15 22:30:00|1722.37|1719.57|1721.29|1718.49|1723.82|1721.02|1721.29|1718.49|0
1760567700000|2025-10-15 22:35:00|1721.17|1718.37|1719.12|1716.32|1722.26|1719.46|1718.88|1716.08|0
1760568000000|2025-10-15 22:40:00|1719.24|1716.44|1718.39|1715.59|1719.84|1717.04|1717.91|1715.11|0
1760568300000|2025-10-15 22:45:00|1718.27|1715.47|1717.43|1714.63|1719.6|1716.8|1715.98|1713.18|0
1760568600000|2025-10-15 22:50:00|1717.91|1715.11|1721.29|1718.49|1721.77|1718.97|1717.91|1715.11|0
1760568900000|2025-10-15 22:55:00|1721.77|1718.97|1722.85|1720.05|1723.09|1720.29|1721.29|1718.49|0
1760569200000|2025-10-15 23:00:00|1722.74|1719.94|1721.77|1718.97|1722.74|1719.94|1721.29|1718.49|0
1760569500000|2025-10-15 23:05:00|1722.01|1719.21|1718.5|1715.7|1722.25|1719.45|1718.39|1715.59|0
1760569800000|2025-10-15 23:10:00|1718.63|1715.83|1719.95|1717.15|1720.32|1717.52|1718.63|1715.83|0
1760570100000|2025-10-15 23:15:00|1719.84|1717.04|1715.97|1713.17|1719.84|1717.04|1715.49|1712.69|0
1760570400000|2025-10-15 23:20:00|1716.09|1713.29|1715.49|1712.69|1717.42|1714.62|1715.01|1712.21|0
1760570700000|2025-10-15 23:25:00|1715.61|1712.81|1714.16|1711.36|1716.21|1713.41|1713.56|1710.76|0
1760571000000|2025-10-15 23:30:00|1714.28|1711.48|1714.28|1711.48|1716.94|1714.14|1714.28|1711.48|0
1760571300000|2025-10-15 23:35:00|1714.64|1711.84|1712.59|1709.79|1715.36|1712.56|1711.63|1708.83|0
1760571600000|2025-10-15 23:40:00|1712.35|1709.55|1714.76|1711.96|1715.73|1712.93|1711.15|1708.35|0
1760571900000|2025-10-15 23:45:00|1714.64|1711.84|1712.95|1710.15|1715.97|1713.17|1712.95|1710.15|0
1760572200000|2025-10-15 23:50:00|1712.83|1710.03|1713.55|1710.75|1713.67|1710.87|1711.63|1708.83|0
1760572500000|2025-10-15 23:55:00|1713.43|1710.63|1715.72|1712.92|1716.21|1713.41|1713.31|1710.51|0
1760572800000|2025-10-16 00:00:00|1715.48|1712.68|1713.91|1711.11|1717.41|1714.61|1713.07|1710.27|0
1760573100000|2025-10-16 00:05:00|1714.03|1711.23|1713.79|1710.99|1714.28|1711.48|1712.59|1709.79|0
1760573400000|2025-10-16 00:10:00|1713.55|1710.75|1711.74|1708.94|1714.52|1711.72|1711.74|1708.94|0
1760573700000|2025-10-16 00:15:00|1711.98|1709.18|1710.19|1708.69|1712.83|1711.14|1709.16|1707.66|0
1760574000000|2025-10-16 00:20:00|1710.44|1708.94|1709.94|1708.44|1710.89|1709.39|1708.92|1707.42|0
1760574300000|2025-10-16 00:25:00|1710.43|1708.93|1710.29|1708.79|1712.68|1711.18|1709.79|1708.29|0
1760574600000|2025-10-16 00:30:00|1710.4|1708.9|1707.26|1705.76|1710.4|1708.9|1704.14|1702.64|0
1760574900000|2025-10-16 00:35:00|1707.37|1705.87|1704.97|1703.47|1707.81|1706.31|1702.84|1701.34|0
1760575200000|2025-10-16 00:40:00|1704.84|1703.34|1706.48|1704.98|1708.04|1706.54|1703.43|1701.93|0
1760575500000|2025-10-16 00:45:00|1705.76|1704.26|1708.95|1707.45|1709.13|1707.63|1705.76|1704.26|0
1760575800000|2025-10-16 00:50:00|1708.71|1707.21|1711.16|1709.66|1711.53|1710.03|1707.12|1705.62|0
1760576100000|2025-10-16 00:55:00|1711.04|1709.54|1710.41|1708.91|1711.6|1710.1|1709.84|1708.34|0
1760576400000|2025-10-16 01:00:00|1709.69|1708.19|1714.08|1712.58|1714.26|1712.76|1708.61|1707.11|0
1760576700000|2025-10-16 01:05:00|1713.84|1712.34|1713.86|1712.36|1715.64|1714.14|1713|1711.5|0
1760577000000|2025-10-16 01:10:00|1713.61|1712.11|1712.15|1710.65|1716.61|1715.11|1712.15|1710.65|0
1760577300000|2025-10-16 01:15:00|1711.91|1710.41|1715.81|1714.31|1715.81|1714.31|1711.59|1710.09|0
1760577600000|2025-10-16 01:20:00|1715.57|1714.07|1712.57|1711.07|1715.81|1714.31|1712.09|1710.59|0
1760577900000|2025-10-16 01:25:00|1712.33|1710.83|1713.87|1712.37|1714.53|1713.03|1711.6|1710.1|0
1760578200000|2025-10-16 01:30:00|1713.62|1712.12|1714.45|1712.95|1715.75|1714.25|1712.87|1711.37|0
1760578500000|2025-10-16 01:35:00|1714.78|1713.28|1714.4|1712.9|1716.04|1714.54|1713.95|1712.45|0
1760578800000|2025-10-16 01:40:00|1714.75|1713.25|1714.14|1712.64|1714.92|1713.42|1713.43|1711.93|0
1760579100000|2025-10-16 01:45:00|1714.25|1712.75|1711.5|1710|1714.25|1712.75|1710.5|1709|0
1760579400000|2025-10-16 01:50:00|1711.38|1709.88|1713.18|1711.68|1715.09|1713.59|1711.37|1709.87|0
1760579700000|2025-10-16 01:55:00|1713.06|1711.56|1713.87|1712.37|1714.73|1713.23|1711.71|1710.21|0
1760580000000|2025-10-16 02:00:00|1714.23|1712.73|1713.74|1712.24|1714.51|1713.01|1712.53|1711.03|0
1760580300000|2025-10-16 02:05:00|1713.98|1712.48|1715.97|1714.47|1715.97|1714.47|1712.81|1711.31|0
1760580600000|2025-10-16 02:10:00|1716.09|1714.59|1713.1|1711.6|1716.09|1714.59|1712.22|1710.72|0
1760580900000|2025-10-16 02:15:00|1713.12|1711.62|1711.35|1709.85|1713.58|1712.08|1711.15|1709.65|0
1760581200000|2025-10-16 02:20:00|1711.47|1709.97|1711.22|1709.72|1712.68|1711.18|1710.79|1709.29|0
1760581500000|2025-10-16 02:25:00|1711.1|1709.6|1709.78|1708.28|1711.56|1710.06|1708.84|1707.34|0
1760581800000|2025-10-16 02:30:00|1709.54|1708.04|1708.2|1706.7|1710.44|1708.94|1707.41|1705.91|0
1760582100000|2025-10-16 02:35:00|1707.84|1706.34|1707.74|1706.24|1708.53|1707.03|1706.17|1704.67|0
1760582400000|2025-10-16 02:40:00|1707.5|1706|1708.45|1706.95|1709.3|1707.8|1707.31|1705.81|0
1760582700000|2025-10-16 02:45:00|1708.21|1706.71|1711.63|1710.13|1712.03|1710.53|1707.88|1706.38|0
1760583000000|2025-10-16 02:50:00|1711.51|1710.01|1710.3|1708.8|1711.51|1710.01|1709.88|1708.38|0
1760583300000|2025-10-16 02:55:00|1710.18|1708.68|1714.3|1712.8|1715.46|1713.96|1710.18|1708.68|0
1760583600000|2025-10-16 03:00:00|1713.84|1712.34|1715.46|1713.96|1716.7|1715.2|1713.69|1712.19|0
1760583900000|2025-10-16 03:05:00|1715.95|1714.45|1714.27|1712.77|1715.95|1714.45|1713.84|1712.34|0
1760584200000|2025-10-16 03:10:00|1714.51|1713.01|1711.66|1710.16|1714.51|1713.01|1711.46|1709.96|0
1760584500000|2025-10-16 03:15:00|1711.42|1709.92|1710.32|1708.82|1711.81|1710.31|1709.72|1708.22|0
1760584800000|2025-10-16 03:20:00|1710.56|1709.06|1711.84|1710.34|1713|1711.5|1708.82|1707.32|0
1760585100000|2025-10-16 03:25:00|1711.72|1710.22|1711.14|1709.64|1711.93|1710.43|1710.25|1708.75|0
1760585400000|2025-10-16 03:30:00|1711.38|1709.88|1711.32|1709.82|1711.56|1710.06|1710.35|1708.85|0
1760585700000|2025-10-16 03:35:00|1711.53|1710.03|1708.88|1707.38|1711.77|1710.27|1708.76|1707.26|0
1760586000000|2025-10-16 03:40:00|1709.14|1707.64|1709.68|1708.18|1709.92|1708.42|1708.28|1706.78|0
1760586300000|2025-10-16 03:45:00|1709.44|1707.94|1710.22|1708.72|1711.25|1709.75|1709.31|1707.81|0
1760586600000|2025-10-16 03:50:00|1709.98|1708.48|1710.5|1709|1710.69|1709.19|1709.85|1708.35|0
1760586900000|2025-10-16 03:55:00|1710.74|1709.24|1710.21|1708.71|1710.75|1709.25|1709.88|1708.38|0
1760587200000|2025-10-16 04:00:00|1710.45|1708.95|1711.2|1709.7|1711.44|1709.94|1709.27|1707.77|0
1760587500000|2025-10-16 04:05:00|1711.44|1709.94|1712.12|1710.62|1712.81|1711.31|1710.54|1709.04|0
1760587800000|2025-10-16 04:10:00|1712.04|1710.54|1713.78|1712.28|1713.99|1712.49|1711.59|1710.09|0
1760588100000|2025-10-16 04:15:00|1713.75|1712.25|1713.37|1711.87|1714.18|1712.68|1712.69|1711.19|0
1760588400000|2025-10-16 04:20:00|1713.25|1711.75|1713.73|1712.23|1714.15|1712.65|1713.1|1711.6|0
1760588700000|2025-10-16 04:25:00|1713.62|1712.12|1712.68|1711.18|1713.72|1712.22|1712.26|1710.76|0
1760589000000|2025-10-16 04:30:00|1712.56|1711.06|1713.07|1711.57|1713.52|1712.02|1712.45|1710.95|0
1760589300000|2025-10-16 04:35:00|1714.45|1712.95|1714.37|1712.87|1715.08|1713.58|1713.78|1712.28|0
1760589600000|2025-10-16 04:40:00|1714.48|1712.98|1712.66|1711.16|1714.61|1713.11|1710.13|1708.63|0
1760589900000|2025-10-16 04:45:00|1712.9|1711.4|1711.55|1710.05|1713.13|1711.63|1710.58|1709.08|0
1760590200000|2025-10-16 04:50:00|1711.68|1710.18|1712.18|1710.68|1712.67|1711.17|1711.03|1709.53|0
1760590500000|2025-10-16 04:55:00|1712.42|1710.92|1713.05|1711.55|1714.61|1713.11|1712.42|1710.92|0
1760590800000|2025-10-16 05:00:00|1713.3|1711.8|1712.11|1710.61|1714.01|1712.51|1711.27|1709.77|0
1760591100000|2025-10-16 05:05:00|1711.87|1710.37|1712.67|1711.17|1713.43|1711.93|1711.29|1709.79|0
1760591400000|2025-10-16 05:10:00|1712.43|1710.93|1712.76|1711.26|1713.04|1711.54|1711.17|1709.67|0
1760591700000|2025-10-16 05:15:00|1713|1711.5|1714.01|1712.51|1714.25|1712.75|1713|1711.5|0
1760592000000|2025-10-16 05:20:00|1713.93|1712.43|1714.63|1713.13|1714.87|1713.37|1713.28|1711.78|0
1760592300000|2025-10-16 05:25:00|1714.88|1713.38|1713.5|1712|1714.88|1713.38|1713.5|1712|0
1760592600000|2025-10-16 05:30:00|1713.66|1712.16|1719.08|1717.58|1720.27|1718.77|1712.94|1711.44|0
1760592900000|2025-10-16 05:35:00|1718.72|1717.22|1717.25|1715.75|1719.24|1717.74|1716.57|1715.07|0
1760593200000|2025-10-16 05:40:00|1717.01|1715.51|1717.86|1716.36|1718.55|1717.05|1716.46|1714.96|0
1760593500000|2025-10-16 05:45:00|1717.62|1716.12|1717.18|1715.68|1718.01|1716.51|1716.09|1714.59|0
1760593800000|2025-10-16 05:50:00|1717.3|1715.8|1713.46|1711.96|1717.85|1716.35|1712.25|1710.75|0
1760594100000|2025-10-16 05:55:00|1713.47|1711.97|1715.95|1714.45|1716.23|1714.73|1712.76|1711.26|0
1760594400000|2025-10-16 06:00:00|1716.43|1714.93|1717|1715.5|1718.01|1716.51|1714.96|1713.46|0
1760594700000|2025-10-16 06:05:00|1717.24|1715.74|1719.81|1718.31|1722.51|1721.01|1716.62|1715.12|0
1760595000000|2025-10-16 06:10:00|1719.57|1718.07|1721.02|1719.52|1721.51|1720.01|1719.29|1717.79|0
1760595300000|2025-10-16 06:15:00|1720.9|1719.4|1720.27|1718.77|1722.87|1721.37|1719.73|1718.23|0
1760595600000|2025-10-16 06:20:00|1720.17|1718.67|1720.79|1719.29|1721.24|1719.74|1719.25|1717.75|0
1760595900000|2025-10-16 06:25:00|1720.67|1719.17|1724.09|1722.59|1724.09|1722.59|1720.67|1719.17|0
1760596200000|2025-10-16 06:30:00|1723.61|1722.11|1726.96|1725.46|1727.3|1725.8|1723.23|1721.73|0
1760596500000|2025-10-16 06:35:00|1727.07|1725.57|1726.82|1725.32|1727.45|1725.95|1725.36|1723.86|0
1760596800000|2025-10-16 06:40:00|1726.46|1724.96|1725.9|1724.4|1727.04|1725.54|1725.53|1724.03|0
1760597100000|2025-10-16 06:45:00|1726.14|1724.64|1727.43|1725.93|1728.08|1726.58|1725.68|1724.18|0
1760597400000|2025-10-16 06:50:00|1727.67|1726.17|1727.96|1726.46|1728.2|1726.7|1725.92|1724.42|0
1760597700000|2025-10-16 06:55:00|1728.18|1726.68|1729.12|1727.62|1729.78|1728.28|1728.18|1726.68|0
1760598000000|2025-10-16 07:00:00|1729.37|1727.87|1731.41|1729.91|1732.13|1730.63|1729.37|1727.87|0
1760598300000|2025-10-16 07:05:00|1731.17|1729.67|1727.65|1726.15|1731.17|1729.67|1726.97|1725.47|0
1760598600000|2025-10-16 07:10:00|1727.41|1725.91|1726.65|1725.15|1727.61|1726.11|1723.43|1721.93|0
1760598900000|2025-10-16 07:15:00|1726.4|1724.9|1724.74|1723.24|1728.68|1727.18|1724.21|1722.71|0
1760599200000|2025-10-16 07:20:00|1724.62|1723.12|1725.83|1724.33|1726.48|1724.98|1723.1|1721.6|0
1760599500000|2025-10-16 07:25:00|1725.71|1724.21|1724.2|1722.7|1726.07|1724.57|1723.88|1722.38|0
1760599800000|2025-10-16 07:30:00|1724.44|1722.94|1720.18|1718.68|1724.68|1723.18|1719.68|1718.18|0
1760600100000|2025-10-16 07:35:00|1719.94|1718.44|1718.8|1717.3|1721.03|1719.53|1718.62|1717.12|0
1760600400000|2025-10-16 07:40:00|1718.93|1717.43|1723.67|1722.17|1723.67|1722.17|1718.93|1717.43|0
1760600700000|2025-10-16 07:45:00|1723.43|1721.93|1726.09|1724.59|1727.65|1726.15|1723.12|1721.62|0
1760601000000|2025-10-16 07:50:00|1725.98|1724.48|1727.54|1726.04|1728.89|1727.39|1725.12|1723.62|0
1760601300000|2025-10-16 07:55:00|1727.06|1725.56|1730.81|1729.31|1734.72|1733.22|1726.22|1724.72|0
1760601600000|2025-10-16 08:00:00|1730.56|1729.06|1732.64|1731.14|1732.88|1731.38|1730.09|1728.59|0
1760601900000|2025-10-16 08:05:00|1732.88|1731.38|1733.65|1732.15|1734.15|1732.65|1730.34|1728.84|0
1760602200000|2025-10-16 08:10:00|1733.41|1731.91|1734.24|1732.74|1735.71|1734.21|1730.34|1728.84|0
1760602500000|2025-10-16 08:15:00|1734|1732.5|1734.1|1732.6|1734.76|1733.26|1733.21|1731.71|0
1760602800000|2025-10-16 08:20:00|1734.22|1732.72|1732.88|1731.38|1735.58|1734.08|1732.88|1731.38|0
1760603100000|2025-10-16 08:25:00|1731.7|1730.2|1726.56|1725.06|1731.99|1730.49|1726.56|1725.06|0
1760603400000|2025-10-16 08:30:00|1726.8|1725.3|1730.1|1728.6|1731.29|1729.79|1726.23|1724.73|0
1760603700000|2025-10-16 08:35:00|1729.61|1728.11|1726.53|1725.03|1730.1|1728.6|1725.93|1724.43|0
1760604000000|2025-10-16 08:40:00|1726.66|1725.16|1728.11|1726.61|1729.39|1727.89|1726.28|1724.78|0
1760604300000|2025-10-16 08:45:00|1727.98|1726.48|1729.61|1728.11|1730.55|1729.05|1727.41|1725.91|0
1760604600000|2025-10-16 08:50:00|1729.35|1727.85|1728.17|1726.67|1730.34|1728.84|1727.9|1726.4|0
1760604900000|2025-10-16 08:55:00|1728.05|1726.55|1728.8|1727.3|1729.58|1728.08|1727.72|1726.22|0
1760605200000|2025-10-16 09:00:00|1729.04|1727.54|1729.97|1728.47|1730.34|1728.84|1727.8|1726.3|0
1760605500000|2025-10-16 09:05:00|1730.09|1728.59|1729.71|1728.21|1731.56|1730.06|1729.37|1727.87|0
1760605800000|2025-10-16 09:10:00|1729.82|1728.32|1729.6|1728.1|1730.96|1729.46|1729.43|1727.93|0
1760606100000|2025-10-16 09:15:00|1729.48|1727.98|1728.56|1727.06|1730.24|1728.74|1728.4|1726.9|0
1760606400000|2025-10-16 09:20:00|1728.81|1727.31|1731.29|1729.79|1731.83|1730.33|1728.31|1726.81|0
1760606700000|2025-10-16 09:25:00|1730.9|1729.4|1731.91|1730.41|1732.38|1730.88|1729.9|1728.4|0
1760607000000|2025-10-16 09:30:00|1731.79|1730.29|1731.67|1730.17|1732.21|1730.71|1730.98|1729.48|0
1760607300000|2025-10-16 09:35:00|1731.43|1729.93|1727.82|1726.32|1731.67|1730.17|1727.59|1726.09|0
1760607600000|2025-10-16 09:40:00|1727.7|1726.2|1730.83|1729.33|1731.59|1730.09|1726.9|1725.4|0
1760607900000|2025-10-16 09:45:00|1730.46|1728.96|1733.81|1732.31|1734.14|1732.64|1730.34|1728.84|0
1760608200000|2025-10-16 09:50:00|1734.05|1732.55|1734.41|1732.91|1734.87|1733.37|1733.34|1731.84|0
1760608500000|2025-10-16 09:55:00|1735.19|1733.69|1734.29|1732.79|1735.19|1733.69|1733.78|1732.28|0
1760608800000|2025-10-16 10:00:00|1734.62|1733.12|1735.18|1733.68|1735.18|1733.68|1733.63|1732.13|0
1760609100000|2025-10-16 10:05:00|1735.15|1733.65|1738.9|1737.4|1739.14|1737.64|1734.48|1732.98|0
1760609400000|2025-10-16 10:10:00|1738.54|1737.04|1737.53|1736.03|1738.54|1737.04|1736.75|1735.25|0
1760609700000|2025-10-16 10:15:00|1737.29|1735.79|1737.04|1735.54|1738.04|1736.54|1736.58|1735.08|0
1760610000000|2025-10-16 10:20:00|1736.8|1735.3|1737.89|1736.39|1738.09|1736.59|1736.11|1734.61|0
1760610300000|2025-10-16 10:25:00|1738.13|1736.63|1739.76|1738.26|1740.36|1738.86|1737.36|1735.86|0
1760610600000|2025-10-16 10:30:00|1739.88|1738.38|1741.54|1740.04|1741.65|1740.15|1739.36|1737.86|0
1760610900000|2025-10-16 10:35:00|1741.42|1739.92|1739.31|1737.81|1741.54|1740.04|1738.89|1737.39|0
1760611200000|2025-10-16 10:40:00|1739.55|1738.05|1738.51|1737.01|1740.44|1738.94|1735.88|1734.38|0
1760611500000|2025-10-16 10:45:00|1738.27|1736.77|1737.27|1735.77|1739.24|1737.74|1736.46|1734.96|0
1760611800000|2025-10-16 10:50:00|1737.51|1736.01|1737.09|1735.59|1737.85|1736.35|1736.54|1735.04|0
1760612100000|2025-10-16 10:55:00|1736.97|1735.47|1738.24|1736.74|1739.31|1737.81|1736.8|1735.3|0
1760612400000|2025-10-16 11:00:00|1738|1736.5|1739.16|1737.66|1740.11|1738.61|1736.24|1734.74|0
1760612700000|2025-10-16 11:05:00|1739.4|1737.9|1739.39|1737.89|1740.23|1738.73|1738.95|1737.45|0
1760613000000|2025-10-16 11:10:00|1739.7|1738.2|1738.3|1736.8|1740.27|1738.77|1738.3|1736.8|0
1760613300000|2025-10-16 11:15:00|1738.41|1736.91|1739.29|1737.79|1739.44|1737.94|1738.26|1736.76|0
1760613600000|2025-10-16 11:20:00|1739.36|1737.86|1742.07|1740.57|1742.19|1740.69|1738.88|1737.38|0
1760613900000|2025-10-16 11:25:00|1741.89|1740.39|1742.79|1741.29|1743.66|1742.16|1741.64|1740.14|0
1760614200000|2025-10-16 11:30:00|1742.62|1741.12|1741.87|1740.37|1742.72|1741.22|1741.56|1740.06|0
1760614500000|2025-10-16 11:35:00|1741.63|1740.13|1740.06|1738.56|1741.63|1740.13|1739.63|1738.13|0
1760614800000|2025-10-16 11:40:00|1739.82|1738.32|1739.35|1737.85|1740.31|1738.81|1738.94|1737.44|0
1760615100000|2025-10-16 11:45:00|1739.6|1738.1|1738.35|1736.85|1740.06|1738.56|1738.32|1736.82|0
1760615400000|2025-10-16 11:50:00|1738.59|1737.09|1738.61|1737.11|1739.64|1738.14|1736.77|1735.27|0
1760615700000|2025-10-16 11:55:00|1738.73|1737.23|1738.66|1737.16|1739.62|1738.12|1738.5|1737|0
1760616000000|2025-10-16 12:00:00|1738.76|1737.26|1739.33|1737.83|1740|1738.5|1738.21|1736.71|0
1760616300000|2025-10-16 12:05:00|1739.39|1737.89|1735.38|1733.88|1740|1738.5|1734.93|1733.43|0
1760616600000|2025-10-16 12:10:00|1735.62|1734.12|1731.5|1730|1735.89|1734.39|1731.32|1729.82|0
1760616900000|2025-10-16 12:15:00|1731.62|1730.12|1733.96|1732.46|1734.83|1733.33|1731.15|1729.65|0
1760617200000|2025-10-16 12:20:00|1733.66|1732.16|1734.67|1733.17|1735.25|1733.75|1733.17|1731.67|0
1760617500000|2025-10-16 12:25:00|1734.43|1732.93|1733.56|1732.06|1734.67|1733.17|1731.8|1730.3|0
1760617800000|2025-10-16 12:30:00|1734.05|1732.55|1738.66|1737.16|1738.88|1737.38|1733.08|1731.58|0
1760618100000|2025-10-16 12:35:00|1738.89|1737.39|1740.17|1738.67|1740.17|1738.67|1736.19|1734.69|0
1760618400000|2025-10-16 12:40:00|1740.29|1738.79|1743.46|1741.96|1743.7|1742.2|1740.29|1738.79|0
1760618700000|2025-10-16 12:45:00|1743.58|1742.08|1742.71|1741.21|1744.25|1742.75|1740.59|1739.09|0
1760619000000|2025-10-16 12:50:00|1742.47|1740.97|1742.93|1741.43|1743.88|1742.38|1741.75|1740.25|0
1760619300000|2025-10-16 12:55:00|1742.57|1741.07|1739.93|1738.43|1743.54|1742.04|1739.82|1738.32|0
1760619600000|2025-10-16 13:00:00|1740.06|1738.56|1736.53|1735.03|1741.07|1739.57|1736.06|1734.56|0
1760619900000|2025-10-16 13:05:00|1736.29|1734.79|1738.66|1737.16|1739.2|1737.7|1736.29|1734.79|0
1760620200000|2025-10-16 13:10:00|1738.42|1736.92|1739.51|1738.01|1740.24|1738.74|1737.95|1736.45|0
1760620500000|2025-10-16 13:15:00|1739.26|1737.76|1738.5|1737|1741.69|1740.19|1738.5|1737|0
1760620800000|2025-10-16 13:20:00|1739|1737.5|1737.31|1735.81|1739.65|1738.15|1735.66|1734.16|0
1760621100000|2025-10-16 13:25:00|1737.07|1735.57|1735.54|1734.04|1737.07|1735.57|1735.38|1733.88|0
1760621400000|2025-10-16 13:30:00|1732.81|1731.31|1732.07|1730.57|1736.47|1734.97|1728.22|1726.72|0
1760621700000|2025-10-16 13:35:00|1731.83|1730.33|1729.92|1728.42|1733.73|1732.23|1728.02|1726.52|0
1760622000000|2025-10-16 13:40:00|1730.28|1728.78|1734.82|1733.32|1735.22|1733.72|1724.75|1723.25|0
1760622300000|2025-10-16 13:45:00|1735.06|1733.56|1728.05|1726.55|1743.2|1741.7|1728.05|1726.55|0
1760622600000|2025-10-16 13:50:00|1728.29|1726.79|1729.18|1727.68|1730.98|1729.48|1723.78|1722.28|0
1760622900000|2025-10-16 13:55:00|1729.42|1727.92|1729.83|1728.33|1734.56|1733.06|1725.78|1724.28|0
1760623200000|2025-10-16 14:00:00|1730.55|1729.05|1730.21|1728.71|1731.7|1730.2|1723.49|1721.99|0
1760623500000|2025-10-16 14:05:00|1729.97|1728.47|1725.06|1723.56|1733.95|1732.45|1723.37|1721.87|0
1760623800000|2025-10-16 14:10:00|1725.3|1723.8|1720.84|1719.34|1727.89|1726.39|1717.78|1716.28|0
1760624100000|2025-10-16 14:15:00|1720.6|1719.1|1727.89|1726.39|1732.52|1731.02|1718.97|1717.47|0
1760624400000|2025-10-16 14:20:00|1727.4|1725.9|1733.32|1731.82|1738.28|1736.78|1727.16|1725.66|0
1760624700000|2025-10-16 14:25:00|1731.63|1730.13|1731.97|1730.47|1735.7|1734.2|1725.91|1724.41|0
1760625000000|2025-10-16 14:30:00|1732.46|1730.96|1736.24|1734.74|1736.24|1734.74|1730.82|1729.32|0
1760625300000|2025-10-16 14:35:00|1736.48|1734.98|1737.56|1736.06|1740.93|1739.43|1735.14|1733.64|0
1760625600000|2025-10-16 14:40:00|1737.8|1736.3|1746.88|1745.38|1749.34|1747.84|1737.18|1735.68|0
1760625900000|2025-10-16 14:45:00|1747.12|1745.62|1741.13|1739.63|1748.75|1747.25|1738.25|1736.75|0
1760626200000|2025-10-16 14:50:00|1740.89|1739.39|1739.21|1737.71|1741.13|1739.63|1733.58|1732.08|0
1760626500000|2025-10-16 14:55:00|1739.69|1738.19|1733.6|1732.1|1741.35|1739.85|1732.29|1730.79|0
1760626800000|2025-10-16 15:00:00|1733.84|1732.34|1734.55|1733.05|1738.62|1737.12|1733.07|1731.57|0
1760627100000|2025-10-16 15:05:00|1734.8|1733.3|1739.76|1738.26|1741.18|1739.68|1728.73|1727.23|0
1760627400000|2025-10-16 15:10:00|1740.01|1738.51|1741.81|1740.31|1743.59|1742.09|1736.6|1735.1|0
1760627700000|2025-10-16 15:15:00|1741.57|1740.07|1741.07|1739.57|1742.46|1740.96|1736.26|1734.76|0
1760628000000|2025-10-16 15:20:00|1741.31|1739.81|1734.19|1732.69|1742.66|1741.16|1733.54|1732.04|0
1760628300000|2025-10-16 15:25:00|1733.71|1732.21|1721.97|1720.47|1733.71|1732.21|1718.38|1716.88|0
1760628600000|2025-10-16 15:30:00|1721.72|1720.22|1727.34|1725.84|1727.73|1726.23|1713.47|1711.97|0
1760628900000|2025-10-16 15:35:00|1727.82|1726.32|1726.01|1724.51|1730.81|1729.31|1722.89|1721.39|0
1760629200000|2025-10-16 15:40:00|1726.25|1724.75|1715.57|1714.07|1726.5|1725|1711.39|1709.89|0
1760629500000|2025-10-16 15:45:00|1716.06|1714.56|1710.28|1708.78|1716.06|1714.56|1707.87|1706.37|0
1760629800000|2025-10-16 15:50:00|1711|1709.5|1710.57|1709.07|1718.34|1716.84|1709.38|1707.88|0
1760630100000|2025-10-16 15:55:00|1711.06|1709.56|1708.67|1707.17|1711.6|1710.1|1703.18|1701.68|0
1760630400000|2025-10-16 16:00:00|1707.95|1706.45|1710.14|1708.64|1710.14|1708.64|1701.85|1700.35|0
1760630700000|2025-10-16 16:05:00|1712.3|1710.8|1710.24|1708.74|1715.23|1713.73|1706.33|1704.83|0
1760631000000|2025-10-16 16:10:00|1709.04|1707.54|1710.39|1708.89|1714.65|1713.15|1706.38|1704.88|0
1760631300000|2025-10-16 16:15:00|1709.91|1708.41|1697.89|1696.39|1714.56|1713.06|1696.43|1694.93|0
1760631600000|2025-10-16 16:20:00|1697.17|1695.67|1700.19|1698.69|1703.82|1702.32|1693.8|1692.3|0
1760631900000|2025-10-16 16:25:00|1699.95|1698.45|1689.95|1688.45|1701.81|1700.31|1688.75|1687.25|0
1760632200000|2025-10-16 16:30:00|1685.87|1684.37|1666.55|1665.05|1685.87|1684.37|1665.06|1663.56|0
1760632500000|2025-10-16 16:35:00|1666.79|1665.29|1670.92|1669.42|1678.84|1677.34|1665.9|1664.4|0
1760632800000|2025-10-16 16:40:00|1670.44|1668.94|1672.99|1671.49|1680.82|1679.32|1665.19|1663.69|0
1760633100000|2025-10-16 16:45:00|1672.75|1671.25|1674.72|1673.22|1674.82|1673.32|1659.14|1657.64|0
1760633400000|2025-10-16 16:50:00|1674.35|1672.85|1683.28|1681.78|1685.98|1684.48|1674.24|1672.74|0
1760633700000|2025-10-16 16:55:00|1683.15|1681.65|1698.19|1696.69|1698.91|1697.41|1683.15|1681.65|0
1760634000000|2025-10-16 17:00:00|1697.71|1696.21|1684.73|1683.23|1699.8|1698.3|1682.3|1680.8|0
1760634300000|2025-10-16 17:05:00|1685.93|1684.43|1692.32|1690.82|1695.55|1694.05|1679.94|1678.44|0
1760634600000|2025-10-16 17:10:00|1690.64|1689.14|1692.68|1691.18|1699|1697.5|1687.66|1686.16|0
1760634900000|2025-10-16 17:15:00|1691.96|1690.46|1700.98|1699.48|1707.33|1705.83|1690.69|1689.19|0
1760635200000|2025-10-16 17:20:00|1700.02|1698.52|1693.1|1691.6|1701.93|1700.43|1687.79|1686.29|0
1760635500000|2025-10-16 17:25:00|1693.34|1691.84|1699.04|1697.54|1701.25|1699.75|1691.04|1689.54|0
1760635800000|2025-10-16 17:30:00|1698.8|1697.3|1697.02|1695.52|1704.12|1702.62|1693.86|1692.36|0
1760636100000|2025-10-16 17:35:00|1696.9|1695.4|1692.51|1691.01|1700.73|1699.23|1692.51|1691.01|0
1760636400000|2025-10-16 17:40:00|1692.03|1690.53|1686.57|1685.07|1692.51|1691.01|1681.34|1679.84|0
1760636700000|2025-10-16 17:45:00|1686.33|1684.83|1686.87|1685.37|1689.34|1687.84|1680.04|1678.54|0
1760637000000|2025-10-16 17:50:00|1687.35|1685.85|1679|1677.5|1687.67|1686.17|1677.59|1676.09|0
1760637300000|2025-10-16 17:55:00|1679.72|1678.22|1683.73|1682.23|1685.42|1683.92|1679.72|1678.22|0
1760637600000|2025-10-16 18:00:00|1683.01|1681.51|1668.56|1667.06|1685.19|1683.69|1668.56|1667.06|0
1760637900000|2025-10-16 18:05:00|1669.52|1668.02|1662.54|1661.04|1670.24|1668.74|1659.08|1657.58|0
1760638200000|2025-10-16 18:10:00|1662.78|1661.28|1652.18|1650.68|1664.46|1662.96|1648.2|1646.7|0
1760638500000|2025-10-16 18:15:00|1651.23|1649.73|1645.65|1644.15|1655.67|1654.17|1642.81|1641.31|0
1760638800000|2025-10-16 18:20:00|1645.18|1643.68|1655.32|1653.82|1660.73|1659.23|1644.46|1642.96|0
1760639100000|2025-10-16 18:25:00|1655.56|1654.06|1652.04|1650.54|1657.9|1656.4|1645.54|1644.04|0
1760639400000|2025-10-16 18:30:00|1651.09|1649.59|1641.18|1639.68|1655.04|1653.54|1639.33|1637.83|0
1760639700000|2025-10-16 18:35:00|1640.22|1638.72|1655.48|1653.98|1659.98|1658.48|1640.21|1638.71|0
1760640000000|2025-10-16 18:40:00|1655.01|1653.51|1665.84|1664.34|1669.32|1667.82|1652.94|1651.44|0
1760640300000|2025-10-16 18:45:00|1666.08|1664.58|1664.18|1662.68|1673.1|1671.6|1661.74|1660.24|0
1760640600000|2025-10-16 18:50:00|1664.3|1662.8|1670.28|1668.78|1670.55|1669.05|1660.67|1659.17|0
1760640900000|2025-10-16 18:55:00|1670.52|1669.02|1672.03|1670.53|1672.1|1670.6|1666.13|1664.63|0
1760641200000|2025-10-16 19:00:00|1671.55|1670.05|1667.85|1666.35|1674.15|1672.65|1663.58|1662.08|0
1760641500000|2025-10-16 19:05:00|1668.09|1666.59|1669.92|1668.42|1671.67|1670.17|1664.6|1663.1|0
1760641800000|2025-10-16 19:10:00|1669.44|1667.94|1661.53|1660.03|1674.48|1672.98|1660.81|1659.31|0
1760642100000|2025-10-16 19:15:00|1661.05|1659.55|1657.46|1655.96|1662.9|1661.4|1655.02|1653.52|0
1760642400000|2025-10-16 19:20:00|1657.58|1656.08|1661.88|1660.38|1662.6|1661.1|1648.87|1647.37|0
1760642700000|2025-10-16 19:25:00|1661.65|1660.15|1657.69|1656.19|1663.59|1662.09|1654.79|1653.29|0
1760643000000|2025-10-16 19:30:00|1657.56|1656.06|1654.58|1653.08|1659.93|1658.43|1650.79|1649.29|0
1760643300000|2025-10-16 19:35:00|1655.53|1654.03|1657|1655.5|1663.61|1662.11|1652.9|1651.4|0
1760643600000|2025-10-16 19:40:00|1657.48|1655.98|1663.16|1661.66|1663.58|1662.08|1657.48|1655.98|0
1760643900000|2025-10-16 19:45:00|1664.36|1662.86|1669.92|1668.42|1670.64|1669.14|1660.37|1658.87|0
1760644200000|2025-10-16 19:50:00|1671.36|1669.86|1676.11|1674.61|1676.69|1675.19|1667.81|1666.31|0
1760644500000|2025-10-16 19:55:00|1675.63|1674.13|1674.91|1673.41|1678.08|1676.58|1666.29|1664.79|0
1760644800000|2025-10-16 20:00:00|1675.39|1673.89|1673.82|1672.32|1678.92|1677.42|1673.42|1671.92|0
1760645100000|2025-10-16 20:05:00|1674.05|1672.55|1667.49|1665.99|1674.05|1672.55|1667.17|1665.67|0
1760645400000|2025-10-16 20:10:00|1667.73|1666.23|1659.57|1658.07|1668.09|1666.59|1657.86|1656.36|0
1760645700000|2025-10-16 20:15:00|1659.81|1658.31|1665.42|1663.92|1665.42|1663.92|1657.49|1655.99|0
1760646000000|2025-10-16 20:20:00|1665.9|1664.4|1662.17|1660.67|1666.09|1664.59|1660.45|1658.95|0
1760646300000|2025-10-16 20:25:00|1662.41|1660.91|1662.77|1661.27|1663.01|1661.51|1660.72|1659.22|0
1760646600000|2025-10-16 20:30:00|1663.01|1661.51|1661.25|1659.75|1663.24|1661.74|1660.52|1659.02|0
1760646900000|2025-10-16 20:35:00|1661.01|1659.51|1664.21|1662.71|1665.76|1664.26|1659.67|1658.17|0
1760647200000|2025-10-16 20:40:00|1664.45|1662.95|1664.54|1663.04|1665.42|1663.92|1663.01|1661.51|0
1760647500000|2025-10-16 20:45:00|1664.78|1663.28|1665.3|1663.8|1665.79|1664.29|1664.53|1663.03|0
1760647800000|2025-10-16 20:50:00|1665.54|1664.04|1668.52|1667.02|1669.08|1667.58|1665.26|1663.76|0
1760648100000|2025-10-16 20:55:00|1669.17|1666.37|1666.31|1663.51|1669.17|1666.37|1665.35|1662.55|0
1760648400000|2025-10-16 21:00:00|1666.59|1663.79|1666.33|1663.53|1666.86|1664.06|1664.57|1661.77|0
1760648700000|2025-10-16 21:05:00|1665.46|1662.66|1663.88|1661.08|1665.59|1662.79|1663.88|1661.08|0
1760649000000|2025-10-16 21:10:00|1663.49|1660.69|1660.86|1658.06|1663.49|1660.69|1660.86|1658.06|0
1760649300000|2025-10-16 21:15:00|1661.42|1658.62|1661.68|1658.88|1662.03|1659.23|1660.86|1658.06|0
1760649600000|2025-10-16 21:20:00|1661.86|1659.06|1663.84|1661.04|1663.87|1661.07|1661.73|1658.93|0
1760649900000|2025-10-16 21:25:00|1663.79|1660.99|1664.18|1661.38|1664.4|1661.6|1663.62|1660.82|0
1760650200000|2025-10-16 21:30:00|1664.08|1661.28|1663.83|1661.03|1664.18|1661.38|1663.04|1660.24|0
1760650500000|2025-10-16 21:35:00|1663.48|1660.68|1665.09|1662.29|1665.09|1662.29|1663.48|1660.68|0
1760650800000|2025-10-16 21:40:00|1664.52|1661.72|1665|1662.2|1665.62|1662.82|1663.43|1660.63|0
1760651100000|2025-10-16 21:45:00|1664.78|1661.98|1664.99|1662.19|1665.58|1662.78|1664.75|1661.95|0
1760651400000|2025-10-16 21:50:00|1665.6|1662.8|1666.7|1663.9|1667.58|1664.78|1664.2|1661.4|0
1760651700000|2025-10-16 21:55:00|1666.73|1663.93|1665.6|1662.8|1666.73|1663.93|1663.92|1661.12|0
1760652000000|2025-10-16 22:00:00|1667.05|1664.25|1670.71|1667.91|1672.25|1669.45|1664.85|1662.05|0
1760652300000|2025-10-16 22:05:00|1670.58|1667.78|1673.92|1671.12|1674.16|1671.36|1667.84|1665.04|0
1760652600000|2025-10-16 22:10:00|1673.81|1671.01|1669.51|1666.71|1675.96|1673.16|1668.67|1665.87|0
1760652900000|2025-10-16 22:15:00|1669.62|1666.82|1666.28|1663.48|1669.62|1666.82|1666.28|1663.48|0
1760653200000|2025-10-16 22:20:00|1666.64|1663.84|1664.73|1661.93|1668.31|1665.51|1664.25|1661.45|0
1760653500000|2025-10-16 22:25:00|1664.84|1662.04|1667.71|1664.91|1667.95|1665.15|1663.17|1660.37|0
1760653800000|2025-10-16 22:30:00|1667.59|1664.79|1668.55|1665.75|1669.5|1666.7|1666.4|1663.6|0
1760654100000|2025-10-16 22:35:00|1668.78|1665.98|1665.44|1662.64|1669.74|1666.94|1665.2|1662.4|0
1760654400000|2025-10-16 22:40:00|1665.68|1662.88|1661.86|1659.06|1665.68|1662.88|1659.47|1656.67|0
1760654700000|2025-10-16 22:45:00|1661.62|1658.82|1664.12|1661.32|1664.48|1661.68|1660.3|1657.5|0
1760655000000|2025-10-16 22:50:00|1664|1661.2|1659.71|1656.91|1664.24|1661.44|1659.71|1656.91|0
1760655300000|2025-10-16 22:55:00|1659.82|1657.02|1653.38|1650.58|1660.06|1657.26|1652.42|1649.62|0
1760655600000|2025-10-16 23:00:00|1652.79|1649.99|1653.38|1650.58|1655.65|1652.85|1650.52|1647.72|0
1760655900000|2025-10-16 23:05:00|1653.26|1650.46|1652.31|1649.51|1655.89|1653.09|1650.4|1647.6|0
1760656200000|2025-10-16 23:10:00|1652.78|1649.98|1651.83|1649.03|1656.12|1653.32|1651.83|1649.03|0
1760656500000|2025-10-16 23:15:00|1652.07|1649.27|1657.79|1654.99|1658.03|1655.23|1652.07|1649.27|0
1760656800000|2025-10-16 23:20:00|1657.9|1655.1|1656.35|1653.55|1658.98|1656.18|1656.35|1653.55|0
1760657100000|2025-10-16 23:25:00|1656.23|1653.43|1651.11|1648.31|1657.07|1654.27|1651.11|1648.31|0
1760657400000|2025-10-16 23:30:00|1650.74|1647.94|1653.25|1650.45|1654.68|1651.88|1650.03|1647.23|0
1760657700000|2025-10-16 23:35:00|1653.36|1650.56|1651.58|1648.78|1654.68|1651.88|1650.26|1647.46|0
1760658000000|2025-10-16 23:40:00|1651.82|1649.02|1652.29|1649.49|1653.96|1651.16|1649.91|1647.11|0
1760658300000|2025-10-16 23:45:00|1652.53|1649.73|1653.72|1650.92|1657.3|1654.5|1652.17|1649.37|0
1760658600000|2025-10-16 23:50:00|1653.48|1650.68|1656.1|1653.3|1656.11|1653.31|1652.05|1649.25|0
1760658900000|2025-10-16 23:55:00|1656.34|1653.54|1658.73|1655.93|1658.97|1656.17|1655.87|1653.07|0
1760659200000|2025-10-17 00:00:00|1658.25|1655.45|1660.4|1657.6|1661.35|1658.55|1656.1|1653.3|0
1760659500000|2025-10-17 00:05:00|1660.63|1657.83|1663.85|1661.05|1664.21|1661.41|1659.68|1656.88|0
1760659800000|2025-10-17 00:10:00|1663.74|1660.94|1658.6|1655.8|1664.69|1661.89|1658.24|1655.44|0
1760660100000|2025-10-17 00:15:00|1658.72|1655.92|1656.91|1655.41|1658.72|1656.76|1655.43|1653.93|0
1760660400000|2025-10-17 00:20:00|1657.03|1655.53|1658.34|1656.84|1660.56|1659.06|1656.4|1654.9|0
1760660700000|2025-10-17 00:25:00|1658.1|1656.6|1657.69|1656.19|1659.7|1658.2|1656.77|1655.27|0
1760661000000|2025-10-17 00:30:00|1657.45|1655.95|1659.99|1658.49|1659.99|1658.49|1656.01|1654.51|0
1760661300000|2025-10-17 00:35:00|1660.11|1658.61|1658.94|1657.44|1660.97|1659.47|1658.44|1656.94|0
1760661600000|2025-10-17 00:40:00|1659.17|1657.67|1659.57|1658.07|1660.37|1658.87|1658.1|1656.6|0
1760661900000|2025-10-17 00:45:00|1659.45|1657.95|1657.72|1656.22|1659.98|1658.48|1657.21|1655.71|0
1760662200000|2025-10-17 00:50:00|1657.96|1656.46|1658.7|1657.2|1659.29|1657.79|1656.27|1654.77|0
1760662500000|2025-10-17 00:55:00|1659.9|1658.4|1658.54|1657.04|1659.9|1658.4|1657.89|1656.39|0
1760662800000|2025-10-17 01:00:00|1658.78|1657.28|1664.36|1662.86|1664.57|1663.07|1658.05|1656.55|0
1760663100000|2025-10-17 01:05:00|1664.52|1663.02|1666.42|1664.92|1669.96|1668.46|1663.99|1662.49|0
1760663400000|2025-10-17 01:10:00|1666.3|1664.8|1664.36|1662.86|1667.84|1666.34|1664.19|1662.69|0
1760663700000|2025-10-17 01:15:00|1664.23|1662.73|1665.64|1664.14|1666.77|1665.27|1663.69|1662.19|0
1760664000000|2025-10-17 01:20:00|1665.16|1663.66|1664.34|1662.84|1666.52|1665.02|1663.15|1661.65|0
1760664300000|2025-10-17 01:25:00|1664.23|1662.73|1665.31|1663.81|1666.1|1664.6|1663.19|1661.69|0
1760664600000|2025-10-17 01:30:00|1664.95|1663.45|1664.74|1663.24|1665.98|1664.48|1663.71|1662.21|0
1760664900000|2025-10-17 01:35:00|1664.26|1662.76|1664.84|1663.34|1665.96|1664.46|1662.79|1661.29|0
1760665200000|2025-10-17 01:40:00|1664.72|1663.22|1663.53|1662.03|1664.72|1663.22|1661.87|1660.37|0
1760665500000|2025-10-17 01:45:00|1663.29|1661.79|1662.73|1661.23|1663.94|1662.44|1661.75|1660.25|0
1760665800000|2025-10-17 01:50:00|1662.92|1661.42|1652.54|1651.04|1662.92|1661.42|1650.93|1649.43|0
1760666100000|2025-10-17 01:55:00|1651.94|1650.44|1655.23|1653.73|1655.44|1653.94|1649.58|1648.08|0
1760666400000|2025-10-17 02:00:00|1655.58|1654.08|1655.72|1654.22|1656.6|1655.1|1653.7|1652.2|0
1760666700000|2025-10-17 02:05:00|1655.96|1654.46|1651.41|1649.91|1656.75|1655.25|1650.2|1648.7|0
1760667000000|2025-10-17 02:10:00|1651.28|1649.78|1656.11|1654.61|1656.78|1655.28|1649.73|1648.23|0
1760667300000|2025-10-17 02:15:00|1656.24|1654.74|1653.63|1652.13|1656.24|1654.74|1653.04|1651.54|0
1760667600000|2025-10-17 02:20:00|1652.91|1651.41|1652.51|1651.01|1654.29|1652.79|1651.71|1650.21|0
1760667900000|2025-10-17 02:25:00|1652.38|1650.88|1652.87|1651.37|1653.51|1652.01|1650.48|1648.98|0
1760668200000|2025-10-17 02:30:00|1653.11|1651.61|1653.46|1651.96|1655.21|1653.71|1652.32|1650.82|0
1760668500000|2025-10-17 02:35:00|1653.1|1651.6|1655.79|1654.29|1655.79|1654.29|1653.1|1651.6|0
1760668800000|2025-10-17 02:40:00|1655.43|1653.93|1655.58|1654.08|1656.52|1655.02|1654.97|1653.47|0
1760669100000|2025-10-17 02:45:00|1655.82|1654.32|1656.82|1655.32|1657.44|1655.94|1655.01|1653.51|0
1760669400000|2025-10-17 02:50:00|1656.59|1655.09|1654.98|1653.48|1656.6|1655.1|1654.31|1652.81|0
1760669700000|2025-10-17 02:55:00|1654.87|1653.37|1655.08|1653.58|1655.26|1653.76|1653.76|1652.26|0
1760670000000|2025-10-17 03:00:00|1655.28|1653.78|1653.86|1652.36|1655.94|1654.44|1653.61|1652.11|0
1760670300000|2025-10-17 03:05:00|1654.09|1652.59|1653.49|1651.99|1655.84|1654.34|1652.24|1650.74|0
1760670600000|2025-10-17 03:10:00|1653.07|1651.57|1652.57|1651.07|1654.26|1652.76|1652.49|1650.99|0
1760670900000|2025-10-17 03:15:00|1652.81|1651.31|1654.58|1653.08|1655.73|1654.23|1651.96|1650.46|0
1760671200000|2025-10-17 03:20:00|1654.71|1653.21|1655.8|1654.3|1656.36|1654.86|1653.97|1652.47|0
1760671500000|2025-10-17 03:25:00|1655.91|1654.41|1655.31|1653.81|1656.38|1654.88|1655.2|1653.7|0
1760671800000|2025-10-17 03:30:00|1655.79|1654.29|1654.95|1653.45|1657|1655.5|1654.49|1652.99|0
1760672100000|2025-10-17 03:35:00|1654.71|1653.21|1651.08|1649.58|1655.01|1653.51|1649.64|1648.14|0
1760672400000|2025-10-17 03:40:00|1650.72|1649.22|1648.69|1647.19|1652.38|1650.88|1648.36|1646.86|0
1760672700000|2025-10-17 03:45:00|1648.81|1647.31|1649.59|1648.09|1651.3|1649.8|1648.81|1647.31|0
1760673000000|2025-10-17 03:50:00|1649.36|1647.86|1648.61|1647.11|1650.16|1648.66|1644.33|1642.83|0
1760673300000|2025-10-17 03:55:00|1648.85|1647.35|1649.31|1647.81|1650.61|1649.11|1648.37|1646.87|0
1760673600000|2025-10-17 04:00:00|1649.55|1648.05|1649.99|1648.49|1650.66|1649.16|1648.91|1647.41|0
1760673900000|2025-10-17 04:05:00|1649.86|1648.36|1648.85|1647.35|1650.85|1649.35|1647.54|1646.04|0
1760674200000|2025-10-17 04:10:00|1649.08|1647.58|1648.76|1647.26|1649.97|1648.47|1648.24|1646.74|0
1760674500000|2025-10-17 04:15:00|1648.65|1647.15|1646.57|1645.07|1649.26|1647.76|1645.99|1644.49|0
1760674800000|2025-10-17 04:20:00|1646.33|1644.83|1648.21|1646.71|1649.5|1648|1646.21|1644.71|0
1760675100000|2025-10-17 04:25:00|1648.33|1646.83|1646.19|1644.69|1648.9|1647.4|1645|1643.5|0
1760675400000|2025-10-17 04:30:00|1646.07|1644.57|1647.71|1646.21|1647.82|1646.32|1645.64|1644.14|0
1760675700000|2025-10-17 04:35:00|1647.68|1646.18|1647.55|1646.05|1648.38|1646.88|1646.96|1645.46|0
1760676000000|2025-10-17 04:40:00|1647.61|1646.11|1645.75|1644.25|1648.55|1647.05|1645.75|1644.25|0
1760676300000|2025-10-17 04:45:00|1645.98|1644.48|1645.66|1644.16|1646.22|1644.72|1643.29|1641.79|0
1760676600000|2025-10-17 04:50:00|1645.42|1643.92|1644.76|1643.26|1646.39|1644.89|1643.99|1642.49|0
1760676900000|2025-10-17 04:55:00|1644.87|1643.37|1645.27|1643.77|1646.25|1644.75|1644.32|1642.82|0
1760677200000|2025-10-17 05:00:00|1645.51|1644.01|1643.93|1642.43|1646.13|1644.63|1643.93|1642.43|0
1760677500000|2025-10-17 05:05:00|1643.78|1642.28|1639.6|1638.1|1644.29|1642.79|1639.3|1637.8|0
1760677800000|2025-10-17 05:10:00|1640.03|1638.53|1636.36|1634.86|1642.04|1640.54|1636.07|1634.57|0
1760678100000|2025-10-17 05:15:00|1636.71|1635.21|1634.26|1632.76|1637.55|1636.05|1633.6|1632.1|0
1760678400000|2025-10-17 05:20:00|1633.55|1632.05|1638.46|1636.96|1640.31|1638.81|1633.51|1632.01|0
1760678700000|2025-10-17 05:25:00|1638.23|1636.73|1639.04|1637.54|1639.45|1637.95|1636.52|1635.02|0
1760679000000|2025-10-17 05:30:00|1639.17|1637.67|1635.09|1633.59|1639.88|1638.38|1633.49|1631.99|0
1760679300000|2025-10-17 05:35:00|1634.89|1633.39|1629.21|1627.71|1635.55|1634.05|1628.85|1627.35|0
1760679600000|2025-10-17 05:40:00|1629.33|1627.83|1629.35|1627.85|1633.2|1631.7|1627.94|1626.44|0
1760679900000|2025-10-17 05:45:00|1629.59|1628.09|1631.67|1630.17|1633.33|1631.83|1628.62|1627.12|0
1760680200000|2025-10-17 05:50:00|1631.47|1629.97|1636.27|1634.77|1636.27|1634.77|1631.11|1629.61|0
1760680500000|2025-10-17 05:55:00|1635.77|1634.27|1636.98|1635.48|1639.45|1637.95|1635.77|1634.27|0
1760680800000|2025-10-17 06:00:00|1637.22|1635.72|1639.85|1638.35|1640.66|1639.16|1635.78|1634.28|0
1760681100000|2025-10-17 06:05:00|1639.96|1638.46|1639.25|1637.75|1641.98|1640.48|1638.8|1637.3|0
1760681400000|2025-10-17 06:10:00|1639.49|1637.99|1636.68|1635.18|1639.49|1637.99|1634.92|1633.42|0
1760681700000|2025-10-17 06:15:00|1637.03|1635.53|1633.49|1631.99|1638.11|1636.61|1632.86|1631.36|0
1760682000000|2025-10-17 06:20:00|1633.61|1632.11|1633.28|1631.78|1634.86|1633.36|1629.7|1628.2|0
1760682300000|2025-10-17 06:25:00|1633.16|1631.66|1631.98|1630.48|1633.9|1632.4|1629.95|1628.45|0
1760682600000|2025-10-17 06:30:00|1631.74|1630.24|1631.59|1630.09|1634.03|1632.53|1630.44|1628.94|0
1760682900000|2025-10-17 06:35:00|1630.62|1629.12|1627.1|1625.6|1632.01|1630.51|1621.86|1620.36|0
1760683200000|2025-10-17 06:40:00|1626.86|1625.36|1626.28|1624.78|1627.48|1625.98|1622.15|1620.65|0
1760683500000|2025-10-17 06:45:00|1626.32|1624.82|1620.43|1618.93|1628.12|1626.62|1619.54|1618.04|0
1760683800000|2025-10-17 06:50:00|1621.14|1619.64|1623.42|1621.92|1625.4|1623.9|1615.39|1613.89|0
1760684100000|2025-10-17 06:55:00|1624.27|1622.77|1619.72|1618.22|1624.63|1623.13|1617.76|1616.26|0
1760684400000|2025-10-17 07:00:00|1618.96|1617.46|1616.81|1614.71|1622.23|1620.73|1614.51|1612.26|0
1760684700000|2025-10-17 07:05:00|1616.33|1614.23|1606.21|1604.11|1618.36|1616.26|1606.21|1604.11|0
1760685000000|2025-10-17 07:10:00|1605.39|1603.29|1602.32|1600.22|1611.7|1609.6|1600.64|1598.54|0
1760685300000|2025-10-17 07:15:00|1602.22|1600.12|1595.82|1593.57|1606.81|1604.71|1595.82|1593.57|0
1760685600000|2025-10-17 07:20:00|1596.53|1594.28|1599.58|1597.33|1600.29|1598.04|1589.91|1587.66|0
1760685900000|2025-10-17 07:25:00|1600.57|1598.32|1597.75|1595.5|1605.57|1603.32|1595.76|1593.51|0
1760686200000|2025-10-17 07:30:00|1599.03|1596.78|1587.59|1585.34|1599.71|1597.46|1585.69|1583.44|0
1760686500000|2025-10-17 07:35:00|1588.31|1586.06|1591.02|1588.77|1592.6|1590.35|1584.66|1582.41|0
1760686800000|2025-10-17 07:40:00|1590.29|1588.04|1596.08|1593.83|1599.26|1597.01|1590.29|1588.04|0
1760687100000|2025-10-17 07:45:00|1596.56|1594.31|1598.38|1596.13|1599.92|1597.67|1594.08|1591.83|0
1760687400000|2025-10-17 07:50:00|1598.62|1596.37|1603.02|1600.77|1605.02|1602.77|1596.53|1594.28|0
1760687700000|2025-10-17 07:55:00|1602.89|1600.64|1597.63|1595.38|1602.89|1600.64|1595.06|1592.81|0
1760688000000|2025-10-17 08:00:00|1597.99|1595.74|1589.33|1587.08|1600.47|1598.22|1588.54|1586.29|0
1760688300000|2025-10-17 08:05:00|1588.54|1586.29|1592.35|1590.1|1596.41|1594.16|1586.07|1583.82|0
1760688600000|2025-10-17 08:10:00|1592.09|1589.84|1587.52|1585.27|1596.57|1594.32|1587.52|1585.27|0
1760688900000|2025-10-17 08:15:00|1587.28|1585.03|1585.73|1583.48|1593.77|1591.52|1584.6|1582.35|0
1760689200000|2025-10-17 08:20:00|1586.32|1584.07|1593.5|1591.25|1594|1591.75|1584.22|1581.97|0
1760689500000|2025-10-17 08:25:00|1593.97|1591.72|1595.97|1593.72|1598.24|1595.99|1592.48|1590.23|0
1760689800000|2025-10-17 08:30:00|1598.49|1596.24|1603.53|1601.28|1603.95|1601.7|1594.5|1592.25|0
1760690100000|2025-10-17 08:35:00|1603.29|1601.04|1601.92|1599.67|1607.72|1605.47|1601.56|1599.31|0
1760690400000|2025-10-17 08:40:00|1602.78|1600.53|1600.48|1598.23|1605.28|1603.03|1599.46|1597.21|0
1760690700000|2025-10-17 08:45:00|1600.12|1597.87|1604.89|1602.64|1605.01|1602.76|1598.11|1595.86|0
1760691000000|2025-10-17 08:50:00|1605.01|1602.76|1601.46|1599.21|1605.64|1603.39|1598.89|1596.64|0
1760691300000|2025-10-17 08:55:00|1601.31|1599.06|1602.8|1600.55|1605.14|1602.89|1600.73|1598.48|0
1760691600000|2025-10-17 09:00:00|1603.01|1600.76|1605.98|1603.73|1608.4|1606.15|1600.84|1598.59|0
1760691900000|2025-10-17 09:05:00|1606|1603.75|1606.31|1604.06|1607.91|1605.66|1604.96|1602.71|0
1760692200000|2025-10-17 09:10:00|1605.61|1603.36|1607.86|1605.61|1609.72|1607.47|1605.6|1603.35|0
1760692500000|2025-10-17 09:15:00|1607.62|1605.37|1611.57|1609.32|1613.84|1611.59|1607.51|1605.26|0
1760692800000|2025-10-17 09:20:00|1610.74|1608.49|1615.74|1613.49|1616.39|1614.14|1610.51|1608.26|0
1760693100000|2025-10-17 09:25:00|1615.6|1613.35|1612.27|1610.02|1617.02|1614.77|1609.53|1607.28|0
1760693400000|2025-10-17 09:30:00|1612.75|1610.5|1611.67|1609.42|1613.35|1611.1|1608.34|1606.09|0
1760693700000|2025-10-17 09:35:00|1611.78|1609.53|1613.55|1611.3|1617.72|1615.47|1611.28|1609.03|0
1760694000000|2025-10-17 09:40:00|1613.79|1611.54|1607.44|1605.19|1613.79|1611.54|1603.44|1601.19|0
1760694300000|2025-10-17 09:45:00|1606.86|1604.61|1607.95|1605.7|1609.67|1607.42|1604.89|1602.64|0
1760694600000|2025-10-17 09:50:00|1607.7|1605.45|1607.16|1604.91|1610.42|1608.17|1607.05|1604.8|0
1760694900000|2025-10-17 09:55:00|1607.52|1605.27|1602.12|1599.87|1609.45|1607.2|1601.96|1599.71|0
1760695200000|2025-10-17 10:00:00|1602.36|1600.11|1615.83|1613.58|1615.83|1613.58|1602.36|1600.11|0
1760695500000|2025-10-17 10:05:00|1613.35|1611.1|1611.18|1608.93|1616.3|1614.05|1611.18|1608.93|0
1760695800000|2025-10-17 10:10:00|1611.76|1609.51|1609.84|1607.59|1612.85|1610.6|1606.67|1604.42|0
1760696100000|2025-10-17 10:15:00|1606.91|1604.66|1604.88|1602.63|1609.1|1606.85|1602.62|1600.37|0
1760696400000|2025-10-17 10:20:00|1605|1602.75|1602.91|1600.66|1605.93|1603.68|1600.73|1598.48|0
1760696700000|2025-10-17 10:25:00|1602.67|1600.42|1604.53|1602.28|1607.63|1605.38|1601.91|1599.66|0
1760697000000|2025-10-17 10:30:00|1603.51|1601.26|1609.45|1607.2|1616.29|1614.04|1603.51|1601.26|0
1760697300000|2025-10-17 10:35:00|1608.97|1606.72|1613.31|1611.06|1615.51|1613.26|1608.97|1606.72|0
1760697600000|2025-10-17 10:40:00|1612.83|1610.58|1616.23|1613.98|1617.92|1615.67|1612.83|1610.58|0
1760697900000|2025-10-17 10:45:00|1616.83|1614.58|1613.4|1611.15|1621.43|1619.18|1613.4|1611.15|0
1760698200000|2025-10-17 10:50:00|1612.93|1610.68|1618.92|1616.97|1619.55|1617.6|1609.47|1607.52|0
1760698500000|2025-10-17 10:55:00|1618.8|1616.85|1625.41|1623.46|1625.41|1623.46|1618.25|1616.3|0
1760698800000|2025-10-17 11:00:00|1625.17|1623.22|1623.88|1621.93|1628.74|1626.79|1621.48|1619.53|0
1760699100000|2025-10-17 11:05:00|1623.65|1621.7|1636.13|1634.18|1638.73|1636.78|1620.78|1618.83|0
1760699400000|2025-10-17 11:10:00|1636.01|1634.06|1658.5|1656.55|1658.98|1657.03|1631.71|1629.76|0
1760699700000|2025-10-17 11:15:00|1657.53|1655.58|1648.63|1646.68|1660.67|1658.72|1647.33|1645.38|0
1760700000000|2025-10-17 11:20:00|1649.72|1647.77|1651.56|1649.61|1652.94|1650.99|1644.03|1642.08|0
1760700300000|2025-10-17 11:25:00|1650.84|1648.89|1650.71|1648.76|1654.2|1652.25|1647.9|1645.95|0
1760700600000|2025-10-17 11:30:00|1650.6|1648.65|1650.5|1648.55|1652.35|1650.4|1645.07|1643.12|0
1760700900000|2025-10-17 11:35:00|1650.26|1648.31|1653.73|1651.78|1655.12|1653.17|1648.96|1647.01|0
1760701200000|2025-10-17 11:40:00|1653.78|1651.83|1653.64|1651.69|1657.14|1655.19|1649.25|1647.3|0
1760701500000|2025-10-17 11:45:00|1653.46|1651.51|1655.63|1653.68|1656.35|1654.4|1649.12|1647.17|0
1760701800000|2025-10-17 11:50:00|1655.15|1653.2|1648.36|1646.41|1656.12|1654.17|1643.15|1641.2|0
1760702100000|2025-10-17 11:55:00|1648.16|1646.21|1657.26|1655.31|1657.26|1655.31|1648.16|1646.21|0
1760702400000|2025-10-17 12:00:00|1658.08|1656.13|1657.18|1655.23|1662.07|1660.12|1653.33|1651.38|0
1760702700000|2025-10-17 12:05:00|1657.85|1655.9|1669.63|1667.68|1673.21|1671.26|1657.48|1655.53|0
1760703000000|2025-10-17 12:10:00|1669.99|1668.04|1667.34|1665.39|1672.84|1670.89|1658.92|1656.97|0
1760703300000|2025-10-17 12:15:00|1665.57|1663.62|1668.33|1666.38|1670.63|1668.68|1663.52|1661.57|0
1760703600000|2025-10-17 12:20:00|1668.11|1666.16|1671.34|1669.39|1675.85|1673.9|1667.39|1665.44|0
1760703900000|2025-10-17 12:25:00|1671.47|1669.52|1669.03|1667.08|1672.07|1670.12|1664.79|1662.84|0
1760704200000|2025-10-17 12:30:00|1669.27|1667.32|1667.37|1665.42|1672.61|1670.66|1662.85|1660.9|0
1760704500000|2025-10-17 12:35:00|1667|1665.05|1672.1|1670.15|1674.59|1672.64|1664.4|1662.45|0
1760704800000|2025-10-17 12:40:00|1672.42|1670.47|1667.05|1665.1|1674.63|1672.68|1666.69|1664.74|0
1760705100000|2025-10-17 12:45:00|1667.85|1665.9|1668.98|1667.03|1670.65|1668.7|1666.1|1664.15|0
1760705400000|2025-10-17 12:50:00|1668.08|1666.13|1666.74|1664.79|1670.5|1668.55|1661.51|1659.56|0
1760705700000|2025-10-17 12:55:00|1666.98|1665.03|1662.47|1660.97|1668.3|1666.35|1660.68|1659.18|0
1760706000000|2025-10-17 13:00:00|1663.43|1661.93|1664.38|1662.88|1668.37|1666.87|1660.7|1659.2|0
1760706300000|2025-10-17 13:05:00|1663.89|1662.39|1668.7|1667.2|1670.44|1668.94|1661.25|1659.75|0
1760706600000|2025-10-17 13:10:00|1669.18|1667.68|1663|1661.5|1670.07|1668.57|1662.88|1661.38|0
1760706900000|2025-10-17 13:15:00|1663.15|1661.65|1666.27|1664.77|1666.71|1665.21|1661.21|1659.71|0
1760707200000|2025-10-17 13:20:00|1665.58|1664.08|1667.94|1666.44|1668.18|1666.68|1663.64|1662.14|0
1760707500000|2025-10-17 13:25:00|1668.74|1667.24|1666.58|1665.08|1668.74|1667.24|1666.58|1665.08|0
1760707800000|2025-10-17 13:30:00|1660.02|1658.52|1668.62|1667.12|1670.13|1668.63|1652.53|1651.03|0
1760708100000|2025-10-17 13:35:00|1669.22|1667.72|1663.34|1661.84|1677.44|1675.94|1662.36|1660.86|0
1760708400000|2025-10-17 13:40:00|1662.15|1660.65|1652.04|1650.54|1665.25|1663.75|1648.93|1647.43|0
1760708700000|2025-10-17 13:45:00|1652.28|1650.78|1666.2|1664.7|1671.16|1669.66|1649.15|1647.65|0
1760709000000|2025-10-17 13:50:00|1666.44|1664.94|1682.18|1680.68|1683.61|1682.11|1665.96|1664.46|0
1760709300000|2025-10-17 13:55:00|1681.7|1680.2|1670.99|1669.49|1688.02|1686.52|1670.27|1668.77|0
1760709600000|2025-10-17 14:00:00|1670.27|1668.77|1675.31|1673.81|1680.21|1678.71|1661.95|1660.45|0
1760709900000|2025-10-17 14:05:00|1675.07|1673.57|1673.01|1671.51|1681.39|1679.89|1671.5|1670|0
1760710200000|2025-10-17 14:10:00|1673.25|1671.75|1694.48|1692.98|1696|1694.5|1671.42|1669.92|0
1760710500000|2025-10-17 14:15:00|1694.24|1692.74|1685.63|1684.13|1700.51|1699.01|1683.03|1681.53|0
1760710800000|2025-10-17 14:20:00|1685.15|1683.65|1688.42|1686.92|1692.35|1690.85|1680.08|1678.58|0
1760711100000|2025-10-17 14:25:00|1688.78|1687.28|1686.67|1685.17|1691.9|1690.4|1684.09|1682.59|0
1760711400000|2025-10-17 14:30:00|1686.78|1685.28|1676.01|1674.51|1687.38|1685.88|1676.01|1674.51|0
1760711700000|2025-10-17 14:35:00|1676.25|1674.75|1668.9|1667.4|1676.25|1674.75|1668.54|1667.04|0
1760712000000|2025-10-17 14:40:00|1668.19|1666.69|1670.11|1668.61|1679.82|1678.32|1665.17|1663.67|0
1760712300000|2025-10-17 14:45:00|1669.87|1668.37|1675.77|1674.27|1681.04|1679.54|1666.38|1664.88|0
1760712600000|2025-10-17 14:50:00|1676.61|1675.11|1672.97|1671.47|1681.56|1680.06|1669.99|1668.49|0
1760712900000|2025-10-17 14:55:00|1672.73|1671.23|1659.86|1658.36|1672.73|1671.23|1658.56|1657.06|0
1760713200000|2025-10-17 15:00:00|1659.62|1658.12|1675.34|1673.84|1677.86|1676.36|1657.46|1655.96|0
1760713500000|2025-10-17 15:05:00|1675.82|1674.32|1670.97|1669.47|1681.1|1679.6|1670.25|1668.75|0
1760713800000|2025-10-17 15:10:00|1672.41|1670.91|1657.34|1655.84|1678|1676.5|1657.34|1655.84|0
1760714100000|2025-10-17 15:15:00|1657.1|1655.6|1659.09|1657.59|1666.29|1664.79|1656.38|1654.88|0
1760714400000|2025-10-17 15:20:00|1658.85|1657.35|1654.54|1653.04|1660.38|1658.88|1653.36|1651.86|0
1760714700000|2025-10-17 15:25:00|1654.06|1652.56|1658.57|1657.07|1662.26|1660.76|1651.31|1649.81|0
1760715000000|2025-10-17 15:30:00|1659.05|1657.55|1655.48|1653.98|1662.75|1661.25|1652.57|1651.07|0
1760715300000|2025-10-17 15:35:00|1655.72|1654.22|1663.46|1661.96|1663.95|1662.45|1647.36|1645.86|0
1760715600000|2025-10-17 15:40:00|1664.65|1663.15|1669.54|1668.04|1671.11|1669.61|1663.72|1662.22|0
1760715900000|2025-10-17 15:45:00|1669.06|1667.56|1676.43|1674.93|1678.51|1677.01|1667.11|1665.61|0
1760716200000|2025-10-17 15:50:00|1676.55|1675.05|1677.16|1675.66|1682.47|1680.97|1674.17|1672.67|0
1760716500000|2025-10-17 15:55:00|1677.64|1676.14|1680.69|1679.19|1687.01|1685.51|1676.92|1675.42|0
1760716800000|2025-10-17 16:00:00|1680.93|1679.43|1690.41|1688.91|1692.16|1690.66|1680.29|1678.79|0
1760717100000|2025-10-17 16:05:00|1690.06|1688.56|1694.76|1693.26|1694.96|1693.46|1688.55|1687.05|0
1760717400000|2025-10-17 16:10:00|1693.32|1691.82|1691.59|1690.09|1693.56|1692.06|1688.99|1687.49|0
1760717700000|2025-10-17 16:15:00|1691.83|1690.33|1688.86|1687.36|1697.55|1696.05|1686.69|1685.19|0
1760718000000|2025-10-17 16:20:00|1688.62|1687.12|1693.99|1692.49|1695.62|1694.12|1688.62|1687.12|0
1760718300000|2025-10-17 16:25:00|1694.12|1692.62|1696.2|1694.7|1697.97|1696.47|1689.92|1688.42|0
1760718600000|2025-10-17 16:30:00|1696.92|1695.42|1691.81|1690.31|1700.11|1698.61|1691.33|1689.83|0
1760718900000|2025-10-17 16:35:00|1692.29|1690.79|1690.91|1689.41|1698.26|1696.76|1688.92|1687.42|0
1760719200000|2025-10-17 16:40:00|1690.43|1688.93|1686.68|1685.18|1693.35|1691.85|1684.13|1682.63|0
1760719500000|2025-10-17 16:45:00|1686.92|1685.42|1695.02|1693.52|1695.53|1694.03|1681.61|1680.11|0
1760719800000|2025-10-17 16:50:00|1695.26|1693.76|1681.97|1680.47|1699.46|1697.96|1681.97|1680.47|0
1760720100000|2025-10-17 16:55:00|1682.45|1680.95|1684.24|1682.74|1685.37|1683.87|1677.01|1675.51|0
1760720400000|2025-10-17 17:00:00|1683.76|1682.26|1680.61|1679.11|1684.9|1683.4|1677.85|1676.35|0
1760720700000|2025-10-17 17:05:00|1680.37|1678.87|1679.74|1678.24|1684.89|1683.39|1676.97|1675.47|0
1760721000000|2025-10-17 17:10:00|1679.86|1678.36|1680.36|1678.86|1683.79|1682.29|1674.77|1673.27|0
1760721300000|2025-10-17 17:15:00|1680.48|1678.98|1672.77|1671.27|1681.12|1679.62|1672.48|1670.98|0
1760721600000|2025-10-17 17:20:00|1672.53|1671.03|1678.83|1677.33|1682.76|1681.26|1670.96|1669.46|0
1760721900000|2025-10-17 17:25:00|1678.95|1677.45|1676.38|1674.88|1678.95|1677.45|1674.51|1673.01|0
1760722200000|2025-10-17 17:30:00|1676.14|1674.64|1683.64|1682.14|1684.44|1682.94|1674.76|1673.26|0
1760722500000|2025-10-17 17:35:00|1683.76|1682.26|1682.63|1681.13|1688.54|1687.04|1681.43|1679.93|0
1760722800000|2025-10-17 17:40:00|1681.67|1680.17|1676.54|1675.04|1684.4|1682.9|1675.32|1673.82|0
1760723100000|2025-10-17 17:45:00|1676.3|1674.8|1679.99|1678.49|1679.99|1678.49|1672.22|1670.72|0
1760723400000|2025-10-17 17:50:00|1680.71|1679.21|1692.32|1690.82|1692.64|1691.14|1680.23|1678.73|0
1760723700000|2025-10-17 17:55:00|1692.08|1690.58|1692.25|1690.75|1694.2|1692.7|1687.23|1685.73|0
1760724000000|2025-10-17 18:00:00|1692.37|1690.87|1696.39|1694.89|1699.18|1697.68|1692.37|1690.87|0
1760724300000|2025-10-17 18:05:00|1696.63|1695.13|1700.25|1698.75|1703.59|1702.09|1695.98|1694.48|0
1760724600000|2025-10-17 18:10:00|1700|1698.5|1700.12|1698.62|1703.45|1701.95|1695.8|1694.3|0
1760724900000|2025-10-17 18:15:00|1699.88|1698.38|1708.81|1707.31|1708.81|1707.31|1699.88|1698.38|0
1760725200000|2025-10-17 18:20:00|1709.05|1707.55|1708.98|1707.48|1713.46|1711.96|1708.82|1707.32|0
1760725500000|2025-10-17 18:25:00|1708.74|1707.24|1709.69|1708.19|1711.9|1710.4|1706.35|1704.85|0
1760725800000|2025-10-17 18:30:00|1709.45|1707.95|1708.93|1707.43|1711.77|1710.27|1706.06|1704.56|0
1760726100000|2025-10-17 18:35:00|1708.69|1707.19|1708.43|1706.93|1713.3|1711.8|1708.31|1706.81|0
1760726400000|2025-10-17 18:40:00|1708.67|1707.17|1705.48|1703.98|1710.16|1708.66|1703.74|1702.24|0
1760726700000|2025-10-17 18:45:00|1705.24|1703.74|1706.03|1704.53|1709.16|1707.66|1703.75|1702.25|0
1760727000000|2025-10-17 18:50:00|1705.79|1704.29|1706.44|1704.94|1708.24|1706.74|1703.61|1702.11|0
1760727300000|2025-10-17 18:55:00|1706.68|1705.18|1706.13|1704.63|1707.16|1705.66|1704.67|1703.17|0
1760727600000|2025-10-17 19:00:00|1706.61|1705.11|1709.31|1707.81|1711.14|1709.64|1706.38|1704.88|0
1760727900000|2025-10-17 19:05:00|1709.55|1708.05|1710.55|1709.05|1711.45|1709.95|1706.26|1704.76|0
1760728200000|2025-10-17 19:10:00|1710.79|1709.29|1715.61|1714.11|1716.44|1714.94|1709.45|1707.95|0
1760728500000|2025-10-17 19:15:00|1715.37|1713.87|1713.95|1712.45|1716.32|1714.82|1711.82|1710.32|0
1760728800000|2025-10-17 19:20:00|1714.19|1712.69|1716.48|1714.98|1719.03|1717.53|1713.95|1712.45|0
1760729100000|2025-10-17 19:25:00|1716.72|1715.22|1712.5|1711|1716.74|1715.24|1711.59|1710.09|0
1760729400000|2025-10-17 19:30:00|1712.26|1710.76|1709.92|1708.42|1712.26|1710.76|1704.96|1703.46|0
1760729700000|2025-10-17 19:35:00|1709.68|1708.18|1711.88|1710.38|1712.58|1711.08|1708.26|1706.76|0
1760730000000|2025-10-17 19:40:00|1711.64|1710.14|1708.87|1707.37|1713.15|1711.65|1707.44|1705.94|0
1760730300000|2025-10-17 19:45:00|1709.11|1707.61|1708.17|1706.67|1710.59|1709.09|1705.71|1704.21|0
1760730600000|2025-10-17 19:50:00|1708.41|1706.91|1708.37|1706.87|1709.33|1707.83|1703.11|1701.61|0
1760730900000|2025-10-17 19:55:00|1707.17|1705.67|1700.45|1698.95|1707.37|1705.87|1700.45|1698.95|0
1760731200000|2025-10-17 20:00:00|1700.94|1699.44|1707.86|1706.36|1708.34|1706.84|1700.94|1699.44|0
1760731500000|2025-10-17 20:05:00|1708.1|1706.6|1708.91|1707.41|1710.67|1709.17|1708.1|1706.6|0
1760731800000|2025-10-17 20:10:00|1709.16|1707.66|1708.45|1706.95|1711.01|1709.51|1708.45|1706.95|0
1760919600000|2025-10-20 00:20:00|1696.75|1695.25|1701.22|1699.72|1701.58|1700.08|1694.99|1693.49|0
1760919900000|2025-10-20 00:25:00|1700.86|1699.36|1699.1|1697.6|1703.21|1701.71|1698.4|1696.9|0
1760920200000|2025-10-20 00:30:00|1699.34|1697.84|1698.33|1696.83|1700.43|1698.93|1697.72|1696.22|0
1760920500000|2025-10-20 00:35:00|1698.69|1697.19|1704.47|1702.97|1704.47|1702.97|1698.49|1696.99|0
1760920800000|2025-10-20 00:40:00|1704.71|1703.21|1708.66|1707.16|1708.66|1707.16|1704.28|1702.78|0
1760921100000|2025-10-20 00:45:00|1708.41|1706.91|1711.13|1709.63|1712.31|1710.81|1708.17|1706.67|0
1760921400000|2025-10-20 00:50:00|1710.69|1709.19|1712.46|1710.96|1715.64|1714.14|1710.69|1709.19|0
1760921700000|2025-10-20 00:55:00|1712.35|1710.85|1714.23|1712.73|1716.27|1714.77|1712.35|1710.85|0
1760922000000|2025-10-20 01:00:00|1714.59|1713.09|1715.99|1714.49|1716.16|1714.66|1713.76|1712.26|0
1760922300000|2025-10-20 01:05:00|1715.62|1714.12|1717.36|1715.86|1717.99|1716.49|1714.77|1713.27|0
1760922600000|2025-10-20 01:10:00|1717.23|1715.73|1714.9|1713.4|1717.23|1715.73|1714.08|1712.58|0
1760922900000|2025-10-20 01:15:00|1714.66|1713.16|1718.72|1717.22|1719.1|1717.6|1714.2|1712.7|0
1760923200000|2025-10-20 01:20:00|1718.48|1716.98|1719.18|1717.68|1720.37|1718.87|1717.47|1715.97|0
1760923500000|2025-10-20 01:25:00|1719.05|1717.55|1718.47|1716.97|1719.84|1718.34|1717.87|1716.37|0
1760923800000|2025-10-20 01:30:00|1718.6|1717.1|1715.72|1714.22|1718.6|1717.1|1715.43|1713.93|0
1760924100000|2025-10-20 01:35:00|1715.84|1714.34|1715.65|1714.15|1717.58|1716.08|1713.96|1712.46|0
1760924400000|2025-10-20 01:40:00|1715.89|1714.39|1717.22|1715.72|1717.93|1716.43|1715.25|1713.75|0
1760924700000|2025-10-20 01:45:00|1717.38|1715.88|1713.81|1712.31|1717.45|1715.95|1713.36|1711.86|0
1760925000000|2025-10-20 01:50:00|1713.93|1712.43|1710.47|1708.97|1714.14|1712.64|1710.05|1708.55|0
1760925300000|2025-10-20 01:55:00|1710.59|1709.09|1712.95|1711.45|1714.39|1712.89|1710.59|1709.09|0
1760925600000|2025-10-20 02:00:00|1712.83|1711.33|1713.54|1712.04|1713.98|1712.48|1711.1|1709.6|0
1760925900000|2025-10-20 02:05:00|1713.78|1712.28|1710.69|1709.19|1713.78|1712.28|1710.4|1708.9|0
1760926200000|2025-10-20 02:10:00|1710.93|1709.43|1710.42|1708.92|1711.84|1710.34|1709.78|1708.28|0
1760926500000|2025-10-20 02:15:00|1710.66|1709.16|1711.87|1710.37|1713.19|1711.69|1710.39|1708.89|0
1760926800000|2025-10-20 02:20:00|1711.98|1710.48|1711.13|1709.63|1712.3|1710.8|1710.28|1708.78|0
1760927100000|2025-10-20 02:25:00|1711.37|1709.87|1711.57|1710.07|1711.92|1710.42|1709.46|1707.96|0
1760927400000|2025-10-20 02:30:00|1711.67|1710.17|1713.54|1712.04|1713.85|1712.35|1711.04|1709.54|0
1760927700000|2025-10-20 02:35:00|1713.78|1712.28|1713.72|1712.22|1714.82|1713.32|1712.55|1711.05|0
1760928000000|2025-10-20 02:40:00|1713.74|1712.24|1714.76|1713.26|1715.37|1713.87|1713.2|1711.7|0
1760928300000|2025-10-20 02:45:00|1714.63|1713.13|1715.46|1713.96|1715.91|1714.41|1713.69|1712.19|0
1760928600000|2025-10-20 02:50:00|1715.34|1713.84|1715.27|1713.77|1716.52|1715.02|1714.11|1712.61|0
1760928900000|2025-10-20 02:55:00|1715.06|1713.56|1715.45|1713.95|1715.74|1714.24|1714.8|1713.3|0
1760929200000|2025-10-20 03:00:00|1715.57|1714.07|1715.96|1714.46|1716.28|1714.78|1715.07|1713.57|0
1760929500000|2025-10-20 03:05:00|1715.84|1714.34|1715.92|1714.42|1716.92|1715.42|1715.36|1713.86|0
1760929800000|2025-10-20 03:10:00|1716.16|1714.66|1716.28|1714.78|1716.82|1715.32|1715.98|1714.48|0
1760930100000|2025-10-20 03:15:00|1716.53|1715.03|1716.84|1715.34|1717.12|1715.62|1715.86|1714.36|0
1760930400000|2025-10-20 03:20:00|1716.6|1715.1|1716.81|1715.31|1717.2|1715.7|1716.48|1714.98|0
1760930700000|2025-10-20 03:25:00|1716.91|1715.41|1716.49|1714.99|1716.96|1715.46|1716.12|1714.62|0
1760931000000|2025-10-20 03:30:00|1716.74|1715.24|1716.8|1715.3|1717.79|1716.29|1716.35|1714.85|0
1760931300000|2025-10-20 03:35:00|1716.91|1715.41|1718.39|1716.89|1719.37|1717.87|1716.72|1715.22|0
1760931600000|2025-10-20 03:40:00|1718.15|1716.65|1718.84|1717.34|1719.52|1718.02|1718.02|1716.52|0
1760931900000|2025-10-20 03:45:00|1719.08|1717.58|1721.02|1719.52|1721.24|1719.74|1718.81|1717.31|0
1760932200000|2025-10-20 03:50:00|1720.92|1719.42|1721.71|1720.21|1723.74|1722.24|1720.88|1719.38|0
1760932500000|2025-10-20 03:55:00|1721.95|1720.45|1722.99|1721.49|1723.2|1721.7|1720.67|1719.17|0
1760932800000|2025-10-20 04:00:00|1723.12|1721.62|1723.9|1722.4|1724.19|1722.69|1722.23|1720.73|0
1760933100000|2025-10-20 04:05:00|1724.14|1722.64|1723.68|1722.18|1726.44|1724.94|1723.08|1721.58|0
1760933400000|2025-10-20 04:10:00|1723.55|1722.05|1724.67|1723.17|1724.67|1723.17|1722.56|1721.06|0
1760933700000|2025-10-20 04:15:00|1724.8|1723.3|1724.97|1723.47|1725.52|1724.02|1723.49|1721.99|0
1760934000000|2025-10-20 04:20:00|1725.21|1723.71|1725.74|1724.24|1726.24|1724.74|1724.85|1723.35|0
1760934300000|2025-10-20 04:25:00|1725.89|1724.39|1727.23|1725.73|1727.67|1726.17|1725.61|1724.11|0
1760934600000|2025-10-20 04:30:00|1726.99|1725.49|1724.05|1722.55|1727.36|1725.86|1724.05|1722.55|0
1760934900000|2025-10-20 04:35:00|1724.17|1722.67|1722.89|1721.39|1724.98|1723.48|1722.89|1721.39|0
1760935200000|2025-10-20 04:40:00|1723.59|1722.09|1724.43|1722.93|1724.87|1723.37|1721.77|1720.27|0
1760935500000|2025-10-20 04:45:00|1724.38|1722.88|1723.57|1722.07|1725.23|1723.73|1723.26|1721.76|0
1760935800000|2025-10-20 04:50:00|1723.44|1721.94|1725.93|1724.43|1726.05|1724.55|1723.32|1721.82|0
1760936100000|2025-10-20 04:55:00|1725.69|1724.19|1726.7|1725.2|1727.21|1725.71|1725.42|1723.92|0
1760936400000|2025-10-20 05:00:00|1726.58|1725.08|1726.69|1725.19|1727.88|1726.38|1726.29|1724.79|0
1760936700000|2025-10-20 05:05:00|1726.57|1725.07|1726.48|1724.98|1726.9|1725.4|1725.66|1724.16|0
1760937000000|2025-10-20 05:10:00|1726.77|1725.27|1726.09|1724.59|1727.02|1725.52|1725.49|1723.99|0
1760937300000|2025-10-20 05:15:00|1725.96|1724.46|1723.21|1721.71|1726.44|1724.94|1723.21|1721.71|0
1760937600000|2025-10-20 05:20:00|1723.53|1722.03|1727.26|1725.76|1727.97|1726.47|1722.89|1721.39|0
1760937900000|2025-10-20 05:25:00|1727.14|1725.64|1726.7|1725.2|1728.15|1726.65|1726.4|1724.9|0
1760938200000|2025-10-20 05:30:00|1726.46|1724.96|1725.47|1723.97|1726.94|1725.44|1725.14|1723.64|0
1760938500000|2025-10-20 05:35:00|1725.67|1724.17|1727.48|1725.98|1728.29|1726.79|1725.47|1723.97|0
1760938800000|2025-10-20 05:40:00|1727.24|1725.74|1728.95|1727.45|1728.95|1727.45|1725.33|1723.83|0
1760939100000|2025-10-20 05:45:00|1728.82|1727.32|1728.59|1727.09|1729.22|1727.72|1725.96|1724.46|0
1760939400000|2025-10-20 05:50:00|1728.71|1727.21|1729.01|1727.51|1729.99|1728.49|1728.5|1727|0
1760939700000|2025-10-20 05:55:00|1728.77|1727.27|1727.24|1725.74|1729.12|1727.62|1726.84|1725.34|0
1760940000000|2025-10-20 06:00:00|1727.12|1725.62|1723.68|1722.18|1727.92|1726.42|1722.51|1721.01|0
1760940300000|2025-10-20 06:05:00|1723.8|1722.3|1724.28|1722.78|1724.62|1723.12|1722.53|1721.03|0
1760940600000|2025-10-20 06:10:00|1724.04|1722.54|1723.76|1722.26|1726.02|1724.52|1723.27|1721.77|0
1760940900000|2025-10-20 06:15:00|1723.87|1722.37|1723.97|1722.47|1724.67|1723.17|1722.83|1721.33|0
1760941200000|2025-10-20 06:20:00|1724.08|1722.58|1726.62|1725.12|1727.07|1725.57|1724.08|1722.58|0
1760941500000|2025-10-20 06:25:00|1726.53|1725.03|1726.28|1724.78|1728.05|1726.55|1725.7|1724.2|0
1760941800000|2025-10-20 06:30:00|1726.17|1724.67|1728.72|1727.22|1728.72|1727.22|1726.17|1724.67|0
1760942100000|2025-10-20 06:35:00|1728.69|1727.19|1729.06|1727.56|1729.62|1728.12|1728|1726.5|0
1760942400000|2025-10-20 06:40:00|1729.18|1727.68|1728.68|1727.18|1730.26|1728.76|1728.3|1726.8|0
1760942700000|2025-10-20 06:45:00|1728.8|1727.3|1725.59|1724.09|1728.8|1727.3|1724.27|1722.77|0
1760943000000|2025-10-20 06:50:00|1725.65|1724.15|1729.47|1727.97|1730.66|1729.16|1725.65|1724.15|0
1760943300000|2025-10-20 06:55:00|1729.72|1728.22|1727.15|1725.65|1729.91|1728.41|1726.78|1725.28|0
1760943600000|2025-10-20 07:00:00|1726.91|1725.41|1728.49|1726.99|1728.57|1727.07|1724.52|1723.02|0
1760943900000|2025-10-20 07:05:00|1728.25|1726.75|1728.97|1727.47|1729.37|1727.87|1726.37|1724.87|0
1760944200000|2025-10-20 07:10:00|1728.73|1727.23|1728.49|1726.99|1732.72|1731.22|1728.35|1726.85|0
1760944500000|2025-10-20 07:15:00|1728.73|1727.23|1730.84|1729.34|1731.43|1729.93|1728.73|1727.23|0
1760944800000|2025-10-20 07:20:00|1730.96|1729.46|1731.55|1730.05|1732.94|1731.44|1730.88|1729.38|0
1760945100000|2025-10-20 07:25:00|1731.79|1730.29|1732.98|1731.48|1733.34|1731.84|1729.66|1728.16|0
1760945400000|2025-10-20 07:30:00|1732.53|1731.03|1733.3|1731.8|1734.12|1732.62|1731.82|1730.32|0
1760945700000|2025-10-20 07:35:00|1733.51|1732.01|1735.11|1733.61|1736.88|1735.38|1733.39|1731.89|0
1760946000000|2025-10-20 07:40:00|1735.49|1733.99|1732.9|1731.4|1735.78|1734.28|1732.3|1730.8|0
1760946300000|2025-10-20 07:45:00|1733.27|1731.77|1731.98|1730.48|1733.49|1731.99|1731.28|1729.78|0
1760946600000|2025-10-20 07:50:00|1732.05|1730.55|1730.33|1728.83|1734.04|1732.54|1730.33|1728.83|0
1760946900000|2025-10-20 07:55:00|1730.2|1728.7|1729.97|1728.47|1730.48|1728.98|1728.97|1727.47|0
1760947200000|2025-10-20 08:00:00|1730.21|1728.71|1731.45|1729.95|1731.83|1730.33|1728.06|1726.56|0
1760947500000|2025-10-20 08:05:00|1731.09|1729.59|1729.19|1727.69|1731.6|1730.1|1728.86|1727.36|0
1760947800000|2025-10-20 08:10:00|1729.44|1727.94|1727.52|1726.02|1729.44|1727.94|1726.46|1724.96|0
1760948100000|2025-10-20 08:15:00|1727.76|1726.26|1725.28|1723.78|1728.05|1726.55|1724.89|1723.39|0
1760948400000|2025-10-20 08:20:00|1725.52|1724.02|1724.57|1723.07|1725.52|1724.02|1723.42|1721.92|0
1760948700000|2025-10-20 08:25:00|1724.44|1722.94|1724.57|1723.07|1725.48|1723.98|1723.91|1722.41|0
1760949000000|2025-10-20 08:30:00|1724.33|1722.83|1724.93|1723.43|1726.55|1725.05|1724.09|1722.59|0
1760949300000|2025-10-20 08:35:00|1725.17|1723.67|1723.62|1722.12|1726.59|1725.09|1722.69|1721.19|0
1760949600000|2025-10-20 08:40:00|1723.49|1721.99|1721.99|1720.49|1724.81|1723.31|1721.99|1720.49|0
1760949900000|2025-10-20 08:45:00|1722.11|1720.61|1719.84|1718.34|1724|1722.5|1719.44|1717.94|0
1760950200000|2025-10-20 08:50:00|1720.08|1718.58|1720.33|1718.83|1721.04|1719.54|1718.35|1716.85|0
1760950500000|2025-10-20 08:55:00|1720.21|1718.71|1720.71|1719.21|1721.36|1719.86|1718.71|1717.21|0
1760950800000|2025-10-20 09:00:00|1720.47|1718.97|1720.48|1718.98|1721.15|1719.65|1717.4|1715.9|0
1760951100000|2025-10-20 09:05:00|1720.35|1718.85|1719.08|1717.58|1720.99|1719.49|1718.45|1716.95|0
1760951400000|2025-10-20 09:10:00|1718.97|1717.47|1721.56|1720.06|1722.82|1721.32|1718.97|1717.47|0
1760951700000|2025-10-20 09:15:00|1721.41|1719.91|1723.36|1721.86|1723.74|1722.24|1721.41|1719.91|0
1760952000000|2025-10-20 09:20:00|1722.76|1721.26|1723.93|1722.43|1724.72|1723.22|1721.93|1720.43|0
1760952300000|2025-10-20 09:25:00|1723.8|1722.3|1724.29|1722.79|1725.54|1724.04|1723.32|1721.82|0
1760952600000|2025-10-20 09:30:00|1724.11|1722.61|1723.31|1721.81|1724.28|1722.78|1722.66|1721.16|0
1760952900000|2025-10-20 09:35:00|1723.66|1722.16|1722|1720.5|1723.9|1722.4|1720.52|1719.02|0
1760953200000|2025-10-20 09:40:00|1722.12|1720.62|1719.79|1718.29|1723.08|1721.58|1719.49|1717.99|0
1760953500000|2025-10-20 09:45:00|1719.67|1718.17|1719.48|1717.98|1720.92|1719.42|1718.5|1717|0
1760953800000|2025-10-20 09:50:00|1719.24|1717.74|1720.16|1718.66|1720.35|1718.85|1718.64|1717.14|0
1760954100000|2025-10-20 09:55:00|1719.54|1718.04|1722.39|1720.89|1722.98|1721.48|1718.9|1717.4|0
1760954400000|2025-10-20 10:00:00|1722.27|1720.77|1720.39|1718.89|1724.42|1722.92|1720.28|1718.78|0
1760954700000|2025-10-20 10:05:00|1720.52|1719.02|1719.95|1718.45|1720.6|1719.1|1718.8|1717.3|0
1760955000000|2025-10-20 10:10:00|1719.71|1718.21|1720.04|1718.54|1720.77|1719.27|1719.02|1717.52|0
1760955300000|2025-10-20 10:15:00|1719.92|1718.42|1720.6|1719.1|1721.35|1719.85|1718.9|1717.4|0
1760955600000|2025-10-20 10:20:00|1720.47|1718.97|1720.73|1719.23|1721.4|1719.9|1719.68|1718.18|0
1760955900000|2025-10-20 10:25:00|1720.44|1718.94|1719.72|1718.22|1720.65|1719.15|1719.18|1717.68|0
1760956200000|2025-10-20 10:30:00|1719.59|1718.09|1723.44|1721.94|1724.35|1722.85|1719.43|1717.93|0
1760956500000|2025-10-20 10:35:00|1723.68|1722.18|1724.7|1723.2|1725.27|1723.77|1723.44|1721.94|0
1760956800000|2025-10-20 10:40:00|1724.47|1722.97|1719.39|1717.89|1726.7|1725.2|1719.39|1717.89|0
1760957100000|2025-10-20 10:45:00|1719.63|1718.13|1714.23|1712.73|1720.43|1718.93|1713.04|1711.54|0
1760957400000|2025-10-20 10:50:00|1714.59|1713.09|1715.97|1714.47|1716.36|1714.86|1712.88|1711.38|0
1760957700000|2025-10-20 10:55:00|1715.22|1713.72|1712.61|1711.11|1715.23|1713.73|1712.57|1711.07|0
1760958000000|2025-10-20 11:00:00|1712.88|1711.38|1715.24|1713.74|1716.21|1714.71|1712.16|1710.66|0
1760958300000|2025-10-20 11:05:00|1715.2|1713.7|1715.45|1713.95|1716.97|1715.47|1713.78|1712.28|0
1760958600000|2025-10-20 11:10:00|1715.24|1713.74|1717.75|1716.25|1719.04|1717.54|1714.44|1712.94|0
1760958900000|2025-10-20 11:15:00|1717.5|1716|1719.5|1718|1721.17|1719.67|1717.34|1715.84|0
1760959200000|2025-10-20 11:20:00|1719.34|1717.84|1718.88|1717.38|1720.08|1718.58|1718.32|1716.82|0
1760959500000|2025-10-20 11:25:00|1719.35|1717.85|1721|1719.5|1722.13|1720.63|1719.27|1717.77|0
1760959800000|2025-10-20 11:30:00|1720.87|1719.37|1719.71|1718.21|1721.39|1719.89|1717.91|1716.41|0
1760960100000|2025-10-20 11:35:00|1719.34|1717.84|1718.66|1717.16|1719.83|1718.33|1717.84|1716.34|0
1760960400000|2025-10-20 11:40:00|1718.77|1717.27|1717.59|1716.09|1719.42|1717.92|1716.84|1715.34|0
1760960700000|2025-10-20 11:45:00|1717.47|1715.97|1718.38|1716.88|1719.09|1717.59|1716.77|1715.27|0
1760961000000|2025-10-20 11:50:00|1718.02|1716.52|1722.3|1720.8|1722.83|1721.33|1718.02|1716.52|0
1760961300000|2025-10-20 11:55:00|1722.06|1720.56|1722.62|1721.12|1723.61|1722.11|1721.77|1720.27|0
1760961600000|2025-10-20 12:00:00|1721.89|1720.39|1721.62|1720.12|1723.45|1721.95|1720.23|1718.73|0
1760961900000|2025-10-20 12:05:00|1721.5|1720|1720.21|1718.71|1721.62|1720.12|1719.33|1717.83|0
1760962200000|2025-10-20 12:10:00|1720.34|1718.84|1721.22|1719.72|1722.14|1720.64|1720.34|1718.84|0
1760962500000|2025-10-20 12:15:00|1720.98|1719.48|1721.42|1719.92|1722.07|1720.57|1719.75|1718.25|0
1760962800000|2025-10-20 12:20:00|1720.62|1719.12|1723.05|1721.55|1723.7|1722.2|1720.62|1719.12|0
1760963100000|2025-10-20 12:25:00|1723.3|1721.8|1722.23|1720.73|1723.78|1722.28|1721.76|1720.26|0
1760963400000|2025-10-20 12:30:00|1722.25|1720.75|1722.84|1721.34|1724.39|1722.89|1722.25|1720.75|0
1760963700000|2025-10-20 12:35:00|1723.38|1721.88|1723.94|1722.44|1724.51|1723.01|1723.01|1721.51|0
1760964000000|2025-10-20 12:40:00|1724.06|1722.56|1726.03|1724.53|1726.66|1725.16|1724.06|1722.56|0
1760964300000|2025-10-20 12:45:00|1725.92|1724.42|1729.43|1727.93|1731.53|1730.03|1725.74|1724.24|0
1760964600000|2025-10-20 12:50:00|1729.91|1728.41|1729.09|1727.59|1731.46|1729.96|1728.24|1726.74|0
1760964900000|2025-10-20 12:55:00|1729.11|1727.61|1732.09|1730.59|1732.21|1730.71|1728.8|1727.3|0
1760965200000|2025-10-20 13:00:00|1732.33|1730.83|1734.27|1732.77|1735.16|1733.66|1732.27|1730.77|0
1760965500000|2025-10-20 13:05:00|1734.46|1732.96|1733.84|1732.34|1734.82|1733.32|1732.23|1730.73|0
1760965800000|2025-10-20 13:10:00|1734.09|1732.59|1731.42|1729.92|1734.46|1732.96|1731.42|1729.92|0
1760966100000|2025-10-20 13:15:00|1731.29|1729.79|1734.26|1732.76|1734.53|1733.03|1730.85|1729.35|0
1760966400000|2025-10-20 13:20:00|1734.2|1732.7|1734.11|1732.61|1735.56|1734.06|1733.33|1731.83|0
1760966700000|2025-10-20 13:25:00|1733.87|1732.37|1734.23|1732.73|1734.6|1733.1|1733.87|1732.37|0
1760967000000|2025-10-20 13:30:00|1737.65|1736.15|1743.96|1742.46|1746.16|1744.66|1737.65|1736.15|0
1760967300000|2025-10-20 13:35:00|1744.45|1742.95|1743.46|1741.96|1747.36|1745.86|1741.31|1739.81|0
1760967600000|2025-10-20 13:40:00|1744.92|1743.42|1744.73|1743.23|1749.28|1747.78|1741.36|1739.86|0
1760967900000|2025-10-20 13:45:00|1745.34|1743.84|1750.05|1748.55|1752.24|1750.74|1743.47|1741.97|0
1760968200000|2025-10-20 13:50:00|1750.78|1749.28|1749.45|1747.95|1751.58|1750.08|1746.82|1745.32|0
1760968500000|2025-10-20 13:55:00|1749.21|1747.71|1745.42|1743.92|1749.58|1748.08|1742.86|1741.36|0
1760968800000|2025-10-20 14:00:00|1746.39|1744.89|1750.44|1748.94|1752.61|1751.11|1745.73|1744.23|0
1760969100000|2025-10-20 14:05:00|1750.69|1749.19|1754.86|1753.36|1754.86|1753.36|1747.94|1746.44|0
1760969400000|2025-10-20 14:10:00|1754.98|1753.48|1752.95|1751.45|1755.38|1753.88|1751.8|1750.3|0
1760969700000|2025-10-20 14:15:00|1752.22|1750.72|1749.36|1747.86|1753.05|1751.55|1746.94|1745.44|0
1760970000000|2025-10-20 14:20:00|1749.61|1748.11|1754.31|1752.81|1754.78|1753.28|1748.41|1746.91|0
1760970300000|2025-10-20 14:25:00|1754.8|1753.3|1758.86|1757.36|1760.92|1759.42|1754.34|1752.84|0
1760970600000|2025-10-20 14:30:00|1759.11|1757.61|1755.98|1754.48|1760.65|1759.15|1755.98|1754.48|0
1760970900000|2025-10-20 14:35:00|1755.73|1754.23|1761.95|1760.45|1761.95|1760.45|1755.49|1753.99|0
1760971200000|2025-10-20 14:40:00|1761.71|1760.21|1765.21|1763.71|1765.63|1764.13|1761.07|1759.57|0
1760971500000|2025-10-20 14:45:00|1764.97|1763.47|1769.57|1768.07|1769.57|1768.07|1764.97|1763.47|0
1760971800000|2025-10-20 14:50:00|1769.33|1767.83|1770.13|1768.63|1770.5|1769|1767.51|1766.01|0
1760972100000|2025-10-20 14:55:00|1770.37|1768.87|1768.86|1767.36|1770.99|1769.49|1768.55|1767.05|0
1760972400000|2025-10-20 15:00:00|1769.1|1767.6|1766.27|1764.77|1769.1|1767.6|1765.84|1764.34|0
1760972700000|2025-10-20 15:05:00|1766.02|1764.52|1765.32|1763.82|1767.58|1766.08|1765.18|1763.68|0
1760973000000|2025-10-20 15:10:00|1765.56|1764.06|1760.92|1759.42|1766.7|1765.2|1760.89|1759.39|0
1760973300000|2025-10-20 15:15:00|1760.68|1759.18|1764.79|1763.29|1765.88|1764.38|1760.06|1758.56|0
1760973600000|2025-10-20 15:20:00|1764.66|1763.16|1766.11|1764.61|1766.74|1765.24|1764.55|1763.05|0
1760973900000|2025-10-20 15:25:00|1765.86|1764.36|1766.6|1765.1|1768.79|1767.29|1764.82|1763.32|0
1760974200000|2025-10-20 15:30:00|1767.09|1765.59|1766.6|1765.1|1768.39|1766.89|1765.23|1763.73|0
1760974500000|2025-10-20 15:35:00|1766.84|1765.34|1765.68|1764.18|1767.75|1766.25|1764.58|1763.08|0
1760974800000|2025-10-20 15:40:00|1765.93|1764.43|1766.04|1764.54|1767.39|1765.89|1763.99|1762.49|0
1760975100000|2025-10-20 15:45:00|1765.8|1764.3|1770.08|1768.58|1770.08|1768.58|1764.28|1762.78|0
1760975400000|2025-10-20 15:50:00|1769.84|1768.34|1765.27|1763.77|1771.3|1769.8|1761.58|1760.08|0
1760975700000|2025-10-20 15:55:00|1765.02|1763.52|1763.12|1761.62|1765.32|1763.82|1759.54|1758.04|0
1760976000000|2025-10-20 16:00:00|1763.36|1761.86|1763.45|1761.95|1764.65|1763.15|1761.02|1759.52|0
1760976300000|2025-10-20 16:05:00|1763.21|1761.71|1763.03|1761.53|1766.37|1764.87|1762.72|1761.22|0
1760976600000|2025-10-20 16:10:00|1762.78|1761.28|1761.26|1759.76|1763.88|1762.38|1760.13|1758.63|0
1760976900000|2025-10-20 16:15:00|1761.51|1760.01|1764.56|1763.06|1764.91|1763.41|1760.49|1758.99|0
1760977200000|2025-10-20 16:20:00|1764.08|1762.58|1761.87|1760.37|1764.28|1762.78|1761.81|1760.31|0
1760977500000|2025-10-20 16:25:00|1762.11|1760.61|1765.58|1764.08|1767.05|1765.55|1762.11|1760.61|0
1760977800000|2025-10-20 16:30:00|1765.82|1764.32|1763.39|1761.89|1766.53|1765.03|1762.79|1761.29|0
1760978100000|2025-10-20 16:35:00|1762.9|1761.4|1764.61|1763.11|1764.79|1763.29|1761.2|1759.7|0
1760978400000|2025-10-20 16:40:00|1764.75|1763.25|1765.16|1763.66|1767.53|1766.03|1763.52|1762.02|0
1760978700000|2025-10-20 16:45:00|1765.41|1763.91|1766.89|1765.39|1766.89|1765.39|1763.53|1762.03|0
1760979000000|2025-10-20 16:50:00|1766.65|1765.15|1766.83|1765.33|1767.42|1765.92|1765.68|1764.18|0
1760979300000|2025-10-20 16:55:00|1766.74|1765.24|1768.42|1766.92|1768.82|1767.32|1765.95|1764.45|0
1760979600000|2025-10-20 17:00:00|1768.17|1766.67|1774.02|1772.52|1774.29|1772.79|1768.17|1766.67|0
1760979900000|2025-10-20 17:05:00|1774.27|1772.77|1772.8|1771.3|1774.29|1772.79|1772.01|1770.51|0
1760980200000|2025-10-20 17:10:00|1773.04|1771.54|1773.56|1772.06|1774.01|1772.51|1772.39|1770.89|0
1760980500000|2025-10-20 17:15:00|1773.32|1771.82|1777.48|1775.98|1777.68|1776.18|1773.08|1771.58|0
1760980800000|2025-10-20 17:20:00|1776.72|1775.22|1776.98|1775.48|1776.98|1775.48|1775.33|1773.83|0
1760981100000|2025-10-20 17:25:00|1776.74|1775.24|1773.87|1772.37|1776.74|1775.24|1773.63|1772.13|0
1760981400000|2025-10-20 17:30:00|1774.11|1772.61|1774.15|1772.65|1775.25|1773.75|1773.31|1771.81|0
1760981700000|2025-10-20 17:35:00|1774.27|1772.77|1776.26|1774.76|1776.7|1775.2|1773.79|1772.29|0
1760982000000|2025-10-20 17:40:00|1776.38|1774.88|1777.15|1775.65|1778.57|1777.07|1776.03|1774.53|0
1760982300000|2025-10-20 17:45:00|1777.39|1775.89|1777.86|1776.36|1778.1|1776.6|1776.05|1774.55|0
1760982600000|2025-10-20 17:50:00|1777.61|1776.11|1775.46|1773.96|1777.88|1776.38|1775.13|1773.63|0
1760982900000|2025-10-20 17:55:00|1775.22|1773.72|1775.36|1773.86|1776.14|1774.64|1773.96|1772.46|0
1760983200000|2025-10-20 18:00:00|1775.12|1773.62|1778.73|1777.23|1778.88|1777.38|1775.12|1773.62|0
1760983500000|2025-10-20 18:05:00|1779.46|1777.96|1778.74|1777.24|1779.46|1777.96|1777.51|1776.01|0
1760983800000|2025-10-20 18:10:00|1778.98|1777.48|1778.71|1777.21|1779.63|1778.13|1777.4|1775.9|0
1760984100000|2025-10-20 18:15:00|1778.95|1777.45|1777.43|1775.93|1779.38|1777.88|1776.85|1775.35|0
1760984400000|2025-10-20 18:20:00|1777.68|1776.18|1776.91|1775.41|1778.19|1776.69|1776.08|1774.58|0
1760984700000|2025-10-20 18:25:00|1776.67|1775.17|1776.29|1774.79|1776.94|1775.44|1775.06|1773.56|0
1760985000000|2025-10-20 18:30:00|1776.53|1775.03|1775.5|1774|1776.71|1775.21|1773.73|1772.23|0
1760985300000|2025-10-20 18:35:00|1775.74|1774.24|1774.68|1773.18|1775.98|1774.48|1774.47|1772.97|0
1760985600000|2025-10-20 18:40:00|1774.92|1773.42|1773.78|1772.28|1774.92|1773.42|1773.05|1771.55|0
1760985900000|2025-10-20 18:45:00|1773.27|1771.77|1771.41|1769.91|1773.27|1771.77|1769.61|1768.11|0
1760986200000|2025-10-20 18:50:00|1771.65|1770.15|1771.43|1769.93|1772.62|1771.12|1769.85|1768.35|0
1760986500000|2025-10-20 18:55:00|1771.92|1770.42|1774.1|1772.6|1774.8|1773.3|1771.91|1770.41|0
1760986800000|2025-10-20 19:00:00|1773.86|1772.36|1775.65|1774.15|1776.67|1775.17|1773.86|1772.36|0
1760987100000|2025-10-20 19:05:00|1775.89|1774.39|1775.79|1774.29|1776.91|1775.41|1775.53|1774.03|0
1760987400000|2025-10-20 19:10:00|1775.54|1774.04|1773.9|1772.4|1775.54|1774.04|1773.02|1771.52|0
1760987700000|2025-10-20 19:15:00|1774.15|1772.65|1771.22|1769.72|1774.15|1772.65|1770.63|1769.13|0
1760988000000|2025-10-20 19:20:00|1770.98|1769.48|1770|1768.5|1771.4|1769.9|1769.11|1767.61|0
1760988300000|2025-10-20 19:25:00|1770.24|1768.74|1774.35|1772.85|1774.82|1773.32|1770.24|1768.74|0
1760988600000|2025-10-20 19:30:00|1774.11|1772.61|1773.99|1772.49|1774.41|1772.91|1772.9|1771.4|0
1760988900000|2025-10-20 19:35:00|1773.34|1771.84|1774.69|1773.19|1775.32|1773.82|1772.46|1770.96|0
1760989200000|2025-10-20 19:40:00|1774.44|1772.94|1772.47|1770.97|1774.96|1773.46|1772.2|1770.7|0
1760989500000|2025-10-20 19:45:00|1772.71|1771.21|1776.42|1774.92|1777.23|1775.73|1772.58|1771.08|0
1760989800000|2025-10-20 19:50:00|1777.02|1775.52|1775.73|1774.23|1778.02|1776.52|1775.22|1773.72|0
1760990100000|2025-10-20 19:55:00|1775.24|1773.74|1769.37|1767.87|1775.24|1773.74|1769.37|1767.87|0
1760990400000|2025-10-20 20:00:00|1770.31|1768.81|1770.95|1769.45|1770.95|1769.45|1767.05|1765.55|0
1760990700000|2025-10-20 20:05:00|1770.79|1769.29|1771.99|1770.49|1771.99|1770.49|1769.82|1768.32|0
1760991000000|2025-10-20 20:10:00|1771.89|1770.39|1773.52|1772.02|1774.51|1773.01|1771.25|1769.75|0
1760991300000|2025-10-20 20:15:00|1773.76|1772.26|1773.96|1772.46|1774.25|1772.75|1773.04|1771.54|0
1760991600000|2025-10-20 20:20:00|1773.72|1772.22|1774.28|1772.78|1774.56|1773.06|1773.46|1771.96|0
1760991900000|2025-10-20 20:25:00|1774.38|1772.88|1774.48|1772.98|1774.86|1773.36|1774.07|1772.57|0
1760992200000|2025-10-20 20:30:00|1774.63|1773.13|1774.69|1773.19|1775.43|1773.93|1774.34|1772.84|0
1760992500000|2025-10-20 20:35:00|1774.93|1773.43|1774.65|1773.15|1775.34|1773.84|1774.35|1772.85|0
1760992800000|2025-10-20 20:40:00|1774.9|1773.4|1775|1773.5|1775.19|1773.69|1774.45|1772.95|0
1760993100000|2025-10-20 20:45:00|1775.05|1773.55|1775.24|1773.74|1775.29|1773.79|1774.56|1773.06|0
1760993400000|2025-10-20 20:50:00|1775|1773.5|1775.26|1773.76|1775.5|1774|1774.41|1772.91|0
1760993700000|2025-10-20 20:55:00|1775.91|1773.11|1777.61|1774.81|1777.85|1775.05|1775.91|1773.11|0
1760994000000|2025-10-20 21:00:00|1777.78|1774.98|1778.1|1775.3|1778.33|1775.53|1776.77|1773.97|0
1760994300000|2025-10-20 21:05:00|1778.06|1775.26|1778.1|1775.3|1779.49|1776.69|1777.98|1775.18|0
1760994600000|2025-10-20 21:10:00|1778.24|1775.44|1778.37|1775.57|1778.37|1775.57|1778.02|1775.22|0
1760994900000|2025-10-20 21:15:00|1778.24|1775.44|1778.19|1775.39|1778.5|1775.7|1778.19|1775.39|0
1760995200000|2025-10-20 21:20:00|1778.14|1775.34|1778.19|1775.39|1778.24|1775.44|1778.14|1775.34|0
1760995500000|2025-10-20 21:25:00|1778.05|1775.25|1778.1|1775.3|1778.24|1775.44|1778.05|1775.25|0
1760995800000|2025-10-20 21:30:00|1778.24|1775.44|1778.28|1775.48|1778.32|1775.52|1778.24|1775.44|0
1760996100000|2025-10-20 21:35:00|1778.32|1775.52|1778.32|1775.52|1778.32|1775.52|1778.27|1775.47|0
1760996400000|2025-10-20 21:40:00|1778.59|1775.79|1778.41|1775.61|1778.72|1775.92|1778.32|1775.52|0
1760996700000|2025-10-20 21:45:00|1778.4|1775.6|1778.38|1775.58|1778.42|1775.62|1778.38|1775.58|0
1760997000000|2025-10-20 21:50:00|1778.28|1775.48|1778.28|1775.48|1778.28|1775.48|1778.28|1775.48|0
1760997300000|2025-10-20 21:55:00|1778.13|1775.33|1778.13|1775.33|1778.17|1775.37|1777.97|1775.17|0
1760997600000|2025-10-20 22:00:00|1776.75|1773.95|1776.02|1773.22|1777.6|1774.8|1775.54|1772.74|0
1760997900000|2025-10-20 22:05:00|1775.65|1772.85|1775.29|1772.49|1776.27|1773.47|1773.95|1771.15|0
1760998200000|2025-10-20 22:10:00|1775.05|1772.25|1774.32|1771.52|1775.78|1772.98|1774.32|1771.52|0
1760998500000|2025-10-20 22:15:00|1774.56|1771.76|1776.38|1773.58|1776.51|1773.71|1774.56|1771.76|0
1760998800000|2025-10-20 22:20:00|1776.26|1773.46|1776.38|1773.58|1776.51|1773.71|1774.68|1771.88|0
1760999100000|2025-10-20 22:25:00|1776.51|1773.71|1776.51|1773.71|1777.84|1775.04|1776.26|1773.46|0
1760999400000|2025-10-20 22:30:00|1776.26|1773.46|1775.16|1772.36|1776.99|1774.19|1774.43|1771.63|0
1760999700000|2025-10-20 22:35:00|1775.29|1772.49|1774.8|1772|1775.53|1772.73|1774.07|1771.27|0
1761000000000|2025-10-20 22:40:00|1775.05|1772.25|1775.77|1772.97|1776.26|1773.46|1775.05|1772.25|0
1761000300000|2025-10-20 22:45:00|1775.89|1773.09|1774.92|1772.12|1776.26|1773.46|1774.8|1772|0
1761000600000|2025-10-20 22:50:00|1774.8|1772|1775.29|1772.49|1776.26|1773.46|1774.8|1772|0
1761000900000|2025-10-20 22:55:00|1775.53|1772.73|1774.8|1772|1775.53|1772.73|1774.56|1771.76|0
1761001200000|2025-10-20 23:00:00|1775.16|1772.36|1776.5|1773.7|1777.1|1774.3|1774.8|1772|0
1761001500000|2025-10-20 23:05:00|1776.37|1773.57|1776.99|1774.19|1777.23|1774.43|1776.01|1773.21|0
1761001800000|2025-10-20 23:10:00|1777.23|1774.43|1777.47|1774.67|1779.29|1776.49|1777.23|1774.43|0
1761002100000|2025-10-20 23:15:00|1777.59|1774.79|1775.53|1772.73|1777.59|1774.79|1775.16|1772.36|0
1761002400000|2025-10-20 23:20:00|1775.77|1772.97|1776.98|1774.18|1777.47|1774.67|1775.77|1772.97|0
1761002700000|2025-10-20 23:25:00|1777.1|1774.3|1778.2|1775.4|1778.32|1775.52|1776.74|1773.94|0
1761003000000|2025-10-20 23:30:00|1778.44|1775.64|1778.93|1776.13|1778.93|1776.13|1777.47|1774.67|0
1761003300000|2025-10-20 23:35:00|1778.68|1775.88|1777.1|1774.3|1778.68|1775.88|1776.98|1774.18|0
1761003600000|2025-10-20 23:40:00|1777.22|1774.42|1776.25|1773.45|1777.22|1774.42|1775.52|1772.72|0
1761003900000|2025-10-20 23:45:00|1776.12|1773.32|1774.79|1771.99|1776.12|1773.32|1774.06|1771.26|0
1761004200000|2025-10-20 23:50:00|1774.55|1771.75|1774.06|1771.26|1775.03|1772.23|1773.82|1771.02|0
1761004500000|2025-10-20 23:55:00|1774.18|1771.38|1775.28|1772.48|1775.52|1772.72|1774.18|1771.38|0
1761004800000|2025-10-21 00:00:00|1775.03|1772.23|1773.57|1770.77|1776.98|1774.18|1773.57|1770.77|0
1761005100000|2025-10-21 00:05:00|1773.69|1770.89|1773.69|1770.89|1775.15|1772.35|1773.69|1770.89|0
1761005400000|2025-10-21 00:10:00|1773.82|1771.02|1775.76|1772.96|1777.58|1774.78|1773.82|1771.02|0
1761005700000|2025-10-21 00:15:00|1775.88|1773.08|1776.47|1774.97|1777.09|1775.46|1775.61|1772.96|0
1761006000000|2025-10-21 00:20:00|1776.72|1775.22|1774.81|1773.31|1776.72|1775.22|1774.81|1773.31|0
1761006300000|2025-10-21 00:25:00|1775.05|1773.55|1777.04|1775.54|1778.18|1776.68|1774.81|1773.31|0
1761006600000|2025-10-21 00:30:00|1777.32|1775.82|1776.89|1775.39|1777.68|1776.18|1775.57|1774.07|0
1761006900000|2025-10-21 00:35:00|1776.65|1775.15|1777.3|1775.8|1777.31|1775.81|1776.41|1774.91|0
1761007200000|2025-10-21 00:40:00|1777.24|1775.74|1777.2|1775.7|1778.01|1776.51|1777.2|1775.7|0
1761007500000|2025-10-21 00:45:00|1777.31|1775.81|1777.59|1776.09|1778.21|1776.71|1777.08|1775.58|0
1761007800000|2025-10-21 00:50:00|1777.46|1775.96|1777.94|1776.44|1777.94|1776.44|1777.08|1775.58|0
1761008100000|2025-10-21 00:55:00|1777.7|1776.2|1778.44|1776.94|1778.62|1777.12|1777.25|1775.75|0
1761008400000|2025-10-21 01:00:00|1778.2|1776.7|1778.57|1777.07|1779.33|1777.83|1777.64|1776.14|0
1761008700000|2025-10-21 01:05:00|1778.82|1777.32|1778.18|1776.68|1779.25|1777.75|1777.76|1776.26|0
1761009000000|2025-10-21 01:10:00|1778.37|1776.87|1778.31|1776.81|1778.98|1777.48|1778|1776.5|0
1761009300000|2025-10-21 01:15:00|1778.07|1776.57|1778.62|1777.12|1779.02|1777.52|1778.07|1776.57|0
1761009600000|2025-10-21 01:20:00|1778.86|1777.36|1778.74|1777.24|1780.6|1779.1|1778.67|1777.17|0
1761009900000|2025-10-21 01:25:00|1778.68|1777.18|1776.91|1775.41|1779.02|1777.52|1776.59|1775.09|0
1761010200000|2025-10-21 01:30:00|1777.02|1775.52|1775.23|1773.73|1777.43|1775.93|1775.16|1773.66|0
1761010500000|2025-10-21 01:35:00|1775.34|1773.84|1775.52|1774.02|1775.74|1774.24|1774.77|1773.27|0
1761010800000|2025-10-21 01:40:00|1775.77|1774.27|1776.16|1774.66|1777.07|1775.57|1775.47|1773.97|0
1761011100000|2025-10-21 01:45:00|1776.03|1774.53|1776.45|1774.95|1777.24|1775.74|1775.87|1774.37|0
1761011400000|2025-10-21 01:50:00|1776.7|1775.2|1777.32|1775.82|1778.21|1776.71|1776.7|1775.2|0
1761011700000|2025-10-21 01:55:00|1777.08|1775.58|1776.89|1775.39|1778.62|1777.12|1776.68|1775.18|0
1761012000000|2025-10-21 02:00:00|1776.64|1775.14|1777.47|1775.97|1778.37|1776.87|1776.64|1775.14|0
1761012300000|2025-10-21 02:05:00|1777.58|1776.08|1777.95|1776.45|1778.56|1777.06|1776.74|1775.24|0
1761012600000|2025-10-21 02:10:00|1778.2|1776.7|1779.08|1777.58|1779.25|1777.75|1777.73|1776.23|0
1761012900000|2025-10-21 02:15:00|1779.21|1777.71|1779.1|1777.6|1779.42|1777.92|1778.82|1777.32|0
1761013200000|2025-10-21 02:20:00|1779.35|1777.85|1779.96|1778.46|1780.04|1778.54|1779.18|1777.68|0
1761013500000|2025-10-21 02:25:00|1779.72|1778.22|1780.7|1779.2|1780.7|1779.2|1779.32|1777.82|0
1761013800000|2025-10-21 02:30:00|1780.66|1779.16|1780.11|1778.61|1781.01|1779.51|1779.83|1778.33|0
1761014100000|2025-10-21 02:35:00|1780.07|1778.57|1778.82|1777.32|1780.32|1778.82|1778.79|1777.29|0
1761014400000|2025-10-21 02:40:00|1778.93|1777.43|1777.37|1775.87|1779.64|1778.14|1777.25|1775.75|0
1761014700000|2025-10-21 02:45:00|1777.01|1775.51|1777.51|1776.01|1777.9|1776.4|1776.56|1775.06|0
1761015000000|2025-10-21 02:50:00|1777.76|1776.26|1776.43|1774.93|1777.88|1776.38|1776.14|1774.64|0
1761015300000|2025-10-21 02:55:00|1776.42|1774.92|1776.66|1775.16|1776.91|1775.41|1775.81|1774.31|0
1761015600000|2025-10-21 03:00:00|1776.9|1775.4|1777.67|1776.17|1777.89|1776.39|1776.55|1775.05|0
1761015900000|2025-10-21 03:05:00|1777.72|1776.22|1777.89|1776.39|1778.18|1776.68|1777.61|1776.11|0
1761016200000|2025-10-21 03:10:00|1778.07|1776.57|1777.82|1776.32|1778.39|1776.89|1777.58|1776.08|0
1761016500000|2025-10-21 03:15:00|1777.98|1776.48|1777.44|1775.94|1778.47|1776.97|1777.14|1775.64|0
1761016800000|2025-10-21 03:20:00|1777.25|1775.75|1777.49|1775.99|1777.71|1776.21|1776.85|1775.35|0
1761017100000|2025-10-21 03:25:00|1777.56|1776.06|1776.12|1774.62|1777.94|1776.44|1775.92|1774.42|0
1761017400000|2025-10-21 03:30:00|1775.88|1774.38|1777.81|1776.31|1777.96|1776.46|1775.27|1773.77|0
1761017700000|2025-10-21 03:35:00|1777.57|1776.07|1776.45|1774.95|1777.91|1776.41|1775.72|1774.22|0
1761018000000|2025-10-21 03:40:00|1776.55|1775.05|1775.61|1774.11|1776.57|1775.07|1774.65|1773.15|0
1761018300000|2025-10-21 03:45:00|1775.72|1774.22|1773.42|1771.92|1775.85|1774.35|1773.08|1771.58|0
1761018600000|2025-10-21 03:50:00|1773.54|1772.04|1773.7|1772.2|1774.04|1772.54|1772.43|1770.93|0
1761018900000|2025-10-21 03:55:00|1773.82|1772.32|1774.04|1772.54|1775.43|1773.93|1773.66|1772.16|0
1761019200000|2025-10-21 04:00:00|1774.15|1772.65|1773.89|1772.39|1774.28|1772.78|1772.3|1770.8|0
1761019500000|2025-10-21 04:05:00|1773.65|1772.15|1773.04|1771.54|1773.9|1772.4|1773.01|1771.51|0
1761019800000|2025-10-21 04:10:00|1773.17|1771.67|1772.53|1771.03|1773.27|1771.77|1771.9|1770.4|0
1761020100000|2025-10-21 04:15:00|1772.78|1771.28|1772.84|1771.34|1773.62|1772.12|1772.5|1771|0
1761020400000|2025-10-21 04:20:00|1772.96|1771.46|1772.79|1771.29|1773.23|1771.73|1772.1|1770.6|0
1761020700000|2025-10-21 04:25:00|1772.9|1771.4|1773.23|1771.73|1773.76|1772.26|1772.79|1771.29|0
1761021000000|2025-10-21 04:30:00|1773.07|1771.57|1771.88|1770.38|1773.32|1771.82|1771.46|1769.96|0
1761021300000|2025-10-21 04:35:00|1771.99|1770.49|1772.17|1770.67|1773|1771.5|1771.64|1770.14|0
1761021600000|2025-10-21 04:40:00|1772.42|1770.92|1772.53|1771.03|1773.26|1771.76|1772.17|1770.67|0
1761021900000|2025-10-21 04:45:00|1772.29|1770.79|1772.7|1771.2|1773.07|1771.57|1771.48|1769.98|0
1761022200000|2025-10-21 04:50:00|1772.94|1771.44|1772.65|1771.15|1773.29|1771.79|1772.1|1770.6|0
1761022500000|2025-10-21 04:55:00|1772.53|1771.03|1770.54|1769.04|1772.53|1771.03|1768.35|1766.85|0
1761022800000|2025-10-21 05:00:00|1770.9|1769.4|1768.61|1767.11|1771.13|1769.63|1767.77|1766.27|0
1761023100000|2025-10-21 05:05:00|1768.12|1766.62|1770.97|1769.47|1771.26|1769.76|1767.34|1765.84|0
1761023400000|2025-10-21 05:10:00|1770.65|1769.15|1769.92|1768.42|1771.79|1770.29|1769.55|1768.05|0
1761023700000|2025-10-21 05:15:00|1770.16|1768.66|1771.32|1769.82|1771.7|1770.2|1769.97|1768.47|0
1761024000000|2025-10-21 05:20:00|1771.56|1770.06|1769.51|1768.01|1771.69|1770.19|1769.27|1767.77|0
1761024300000|2025-10-21 05:25:00|1769.61|1768.11|1768.18|1766.68|1770.3|1768.8|1767.45|1765.95|0
1761024600000|2025-10-21 05:30:00|1768.07|1766.57|1769.3|1767.8|1769.78|1768.28|1767.68|1766.18|0
1761024900000|2025-10-21 05:35:00|1769.55|1768.05|1767.87|1766.37|1769.55|1768.05|1767.87|1766.37|0
1761025200000|2025-10-21 05:40:00|1768.11|1766.61|1767.48|1765.98|1768.81|1767.31|1766.97|1765.47|0
1761025500000|2025-10-21 05:45:00|1767.28|1765.78|1766.76|1765.26|1767.56|1766.06|1766.33|1764.83|0
1761025800000|2025-10-21 05:50:00|1766.92|1765.42|1766.3|1764.8|1767.03|1765.53|1764.3|1762.8|0
1761026100000|2025-10-21 05:55:00|1766.18|1764.68|1768.62|1767.12|1768.63|1767.13|1765.83|1764.33|0
1761026400000|2025-10-21 06:00:00|1768.38|1766.88|1764.79|1763.29|1768.38|1766.88|1764.3|1762.8|0
1761026700000|2025-10-21 06:05:00|1764.53|1763.03|1763.25|1761.75|1764.78|1763.28|1762.25|1760.75|0
1761027000000|2025-10-21 06:10:00|1763.2|1761.7|1762.7|1761.2|1763.35|1761.85|1762.39|1760.89|0
1761027300000|2025-10-21 06:15:00|1762.46|1760.96|1763.14|1761.64|1764.31|1762.81|1761.73|1760.23|0
1761027600000|2025-10-21 06:20:00|1763.38|1761.88|1765.28|1763.78|1766.12|1764.62|1763.12|1761.62|0
1761027900000|2025-10-21 06:25:00|1765.4|1763.9|1764.18|1762.68|1765.4|1763.9|1763.93|1762.43|0
1761028200000|2025-10-21 06:30:00|1764.23|1762.73|1764.26|1762.76|1765.68|1764.18|1763.48|1761.98|0
1761028500000|2025-10-21 06:35:00|1764.38|1762.88|1764.24|1762.74|1765.25|1763.75|1763.31|1761.81|0
1761028800000|2025-10-21 06:40:00|1764.12|1762.62|1765.01|1763.51|1765.37|1763.87|1763.82|1762.32|0
1761029100000|2025-10-21 06:45:00|1765.25|1763.75|1766.6|1765.1|1767.34|1765.84|1764.4|1762.9|0
1761029400000|2025-10-21 06:50:00|1766.48|1764.98|1764.49|1762.99|1766.49|1764.99|1764.38|1762.88|0
1761029700000|2025-10-21 06:55:00|1764.38|1762.88|1764.24|1762.74|1765.05|1763.55|1764.18|1762.68|0
1761030000000|2025-10-21 07:00:00|1764.48|1762.98|1762.89|1761.39|1764.89|1763.39|1762.65|1761.15|0
1761030300000|2025-10-21 07:05:00|1762.76|1761.26|1763.33|1761.83|1764.23|1762.73|1761.1|1759.6|0
1761030600000|2025-10-21 07:10:00|1762.96|1761.46|1761.66|1760.16|1763.5|1762|1761.29|1759.79|0
1761030900000|2025-10-21 07:15:00|1761.55|1760.05|1764.33|1762.83|1764.84|1763.34|1761.5|1760|0
1761031200000|2025-10-21 07:20:00|1764.01|1762.51|1763.52|1762.02|1766.31|1764.81|1762.87|1761.37|0
1761031500000|2025-10-21 07:25:00|1763.63|1762.13|1765.72|1764.22|1765.93|1764.43|1763.52|1762.02|0
1761031800000|2025-10-21 07:30:00|1766.2|1764.7|1763.66|1762.16|1766.44|1764.94|1763.09|1761.59|0
1761032100000|2025-10-21 07:35:00|1763.9|1762.4|1762.85|1761.35|1765.33|1763.83|1762.85|1761.35|0
1761032400000|2025-10-21 07:40:00|1762.97|1761.47|1762.36|1760.86|1764.29|1762.79|1762.25|1760.75|0
1761032700000|2025-10-21 07:45:00|1762.23|1760.73|1762.98|1761.48|1763.34|1761.84|1761.19|1759.69|0
1761033000000|2025-10-21 07:50:00|1762.67|1761.17|1763.63|1762.13|1764.45|1762.95|1762.22|1760.72|0
1761033300000|2025-10-21 07:55:00|1764.03|1762.53|1763.84|1762.34|1764.78|1763.28|1763.06|1761.56|0
1761033600000|2025-10-21 08:00:00|1764.18|1762.68|1764.85|1763.35|1764.85|1763.35|1763.23|1761.73|0
1761033900000|2025-10-21 08:05:00|1764.96|1763.46|1763.85|1762.35|1765.08|1763.58|1763.04|1761.54|0
1761034200000|2025-10-21 08:10:00|1764.32|1762.82|1762.75|1761.25|1764.69|1763.19|1762.75|1761.25|0
1761034500000|2025-10-21 08:15:00|1762.94|1761.44|1761.07|1759.57|1763.07|1761.57|1760.75|1759.25|0
1761034800000|2025-10-21 08:20:00|1761.2|1759.7|1762.51|1761.01|1762.51|1761.01|1760.43|1758.93|0
1761035100000|2025-10-21 08:25:00|1762.39|1760.89|1761.9|1760.4|1763.1|1761.6|1761.05|1759.55|0
1761035400000|2025-10-21 08:30:00|1762.14|1760.64|1762.62|1761.12|1763.55|1762.05|1761.05|1759.55|0
1761035700000|2025-10-21 08:35:00|1762.86|1761.36|1762.99|1761.49|1763.68|1762.18|1762.62|1761.12|0
1761036000000|2025-10-21 08:40:00|1762.95|1761.45|1762.23|1760.73|1763.2|1761.7|1761.03|1759.53|0
1761036300000|2025-10-21 08:45:00|1761.98|1760.48|1762.04|1760.54|1763.07|1761.57|1761.55|1760.05|0
1761036600000|2025-10-21 08:50:00|1762.29|1760.79|1761.35|1759.85|1763|1761.5|1761.07|1759.57|0
1761036900000|2025-10-21 08:55:00|1761.6|1760.1|1761.31|1759.81|1762.02|1760.52|1760.94|1759.44|0
1761037200000|2025-10-21 09:00:00|1761.56|1760.06|1761.26|1759.76|1762.8|1761.3|1761.07|1759.57|0
1761037500000|2025-10-21 09:05:00|1761.28|1759.78|1763.17|1761.67|1763.63|1762.13|1760.97|1759.47|0
1761037800000|2025-10-21 09:10:00|1763.41|1761.91|1764.52|1763.02|1764.86|1763.36|1762.48|1760.98|0
1761038100000|2025-10-21 09:15:00|1764.25|1762.75|1763.5|1762|1764.52|1763.02|1763.13|1761.63|0
1761038400000|2025-10-21 09:20:00|1763.26|1761.76|1762.62|1761.12|1764.07|1762.57|1762.25|1760.75|0
1761038700000|2025-10-21 09:25:00|1763.11|1761.61|1765.51|1764.01|1765.69|1764.19|1763.1|1761.6|0
1761039000000|2025-10-21 09:30:00|1765.27|1763.77|1766.37|1764.87|1766.94|1765.44|1764.93|1763.43|0
1761039300000|2025-10-21 09:35:00|1766.24|1764.74|1764.17|1762.67|1766.37|1764.87|1764.17|1762.67|0
1761039600000|2025-10-21 09:40:00|1764.28|1762.78|1765.02|1763.52|1765.53|1764.03|1764.17|1762.67|0
1761039900000|2025-10-21 09:45:00|1765.13|1763.63|1766.34|1764.84|1767.96|1766.46|1765.02|1763.52|0
1761040200000|2025-10-21 09:50:00|1766.45|1764.95|1766.67|1765.17|1766.95|1765.45|1765.93|1764.43|0
1761040500000|2025-10-21 09:55:00|1766.71|1765.21|1765.71|1764.21|1766.71|1765.21|1765.17|1763.67|0
1761040800000|2025-10-21 10:00:00|1765.83|1764.33|1766|1764.5|1766.62|1765.12|1764.85|1763.35|0
1761041100000|2025-10-21 10:05:00|1766.24|1764.74|1765.92|1764.42|1766.78|1765.28|1765.13|1763.63|0
1761041400000|2025-10-21 10:10:00|1765.79|1764.29|1764.95|1763.45|1766.06|1764.56|1764.64|1763.14|0
1761041700000|2025-10-21 10:15:00|1765.19|1763.69|1763.42|1761.92|1765.19|1763.69|1762.83|1761.33|0
1761042000000|2025-10-21 10:20:00|1763.55|1762.05|1763.91|1762.41|1764.02|1762.52|1762.34|1760.84|0
1761042300000|2025-10-21 10:25:00|1763.67|1762.17|1764.92|1763.42|1765.31|1763.81|1763.42|1761.92|0
1761042600000|2025-10-21 10:30:00|1765.04|1763.54|1766.23|1764.73|1767.56|1766.06|1764.92|1763.42|0
1761042900000|2025-10-21 10:35:00|1765.99|1764.49|1766.66|1765.16|1767.54|1766.04|1764.36|1762.86|0
1761043200000|2025-10-21 10:40:00|1766.46|1764.96|1766.37|1764.87|1766.73|1765.23|1765.45|1763.95|0
1761043500000|2025-10-21 10:45:00|1766.48|1764.98|1767.17|1765.67|1767.23|1765.73|1765.48|1763.98|0
1761043800000|2025-10-21 10:50:00|1767.2|1765.7|1767.28|1765.78|1768.34|1766.84|1767.09|1765.59|0
1761044100000|2025-10-21 10:55:00|1768.25|1766.75|1767.56|1766.06|1768.59|1767.09|1766.93|1765.43|0
1761044400000|2025-10-21 11:00:00|1767.44|1765.94|1768.46|1766.96|1768.72|1767.22|1766.68|1765.18|0
1761044700000|2025-10-21 11:05:00|1768.7|1767.2|1767.47|1765.97|1769.9|1768.4|1766.76|1765.26|0
1761045000000|2025-10-21 11:10:00|1766.98|1765.48|1770.61|1769.11|1771.05|1769.55|1766.98|1765.48|0
1761045300000|2025-10-21 11:15:00|1770.73|1769.23|1771.13|1769.63|1772.59|1771.09|1770.61|1769.11|0
1761045600000|2025-10-21 11:20:00|1771|1769.5|1772.05|1770.55|1772.41|1770.91|1771|1769.5|0
1761045900000|2025-10-21 11:25:00|1772.18|1770.68|1772.92|1771.42|1772.96|1771.46|1771.44|1769.94|0
1761046200000|2025-10-21 11:30:00|1772.68|1771.18|1771.84|1770.34|1772.79|1771.29|1770|1768.5|0
1761046500000|2025-10-21 11:35:00|1771.97|1770.47|1771.74|1770.24|1772.17|1770.67|1769.44|1767.94|0
1761046800000|2025-10-21 11:40:00|1771.76|1770.26|1770.54|1769.04|1773.03|1771.53|1770.54|1769.04|0
1761047100000|2025-10-21 11:45:00|1770.79|1769.29|1772.66|1771.16|1773.17|1771.67|1770.01|1768.51|0
1761047400000|2025-10-21 11:50:00|1772.64|1771.14|1770.74|1769.24|1772.94|1771.44|1770.29|1768.79|0
1761047700000|2025-10-21 11:55:00|1770.85|1769.35|1772.76|1771.26|1772.82|1771.32|1770.65|1769.15|0
1761048000000|2025-10-21 12:00:00|1773|1771.5|1771.54|1770.04|1773.65|1772.15|1770.95|1769.45|0
1761048300000|2025-10-21 12:05:00|1771|1769.5|1772.07|1770.57|1772.24|1770.74|1770.55|1769.05|0
1761048600000|2025-10-21 12:10:00|1771.83|1770.33|1772.19|1770.69|1773.72|1772.22|1771.83|1770.33|0
1761048900000|2025-10-21 12:15:00|1772.39|1770.89|1772.56|1771.06|1772.7|1771.2|1771.38|1769.88|0
1761049200000|2025-10-21 12:20:00|1772.32|1770.82|1773.58|1772.08|1773.88|1772.38|1771.88|1770.38|0
1761049500000|2025-10-21 12:25:00|1773.71|1772.21|1773.26|1771.76|1774.06|1772.56|1772.29|1770.79|0
1761049800000|2025-10-21 12:30:00|1773.62|1772.12|1769.84|1768.34|1773.62|1772.12|1769.51|1768.01|0
1761050100000|2025-10-21 12:35:00|1769.73|1768.23|1770.51|1769.01|1771.46|1769.96|1769.71|1768.21|0
1761050400000|2025-10-21 12:40:00|1770.52|1769.02|1772.43|1770.93|1772.74|1771.24|1770.52|1769.02|0
1761050700000|2025-10-21 12:45:00|1772.67|1771.17|1773.14|1771.64|1773.39|1771.89|1771.99|1770.49|0
1761051000000|2025-10-21 12:50:00|1772.9|1771.4|1770.83|1769.33|1772.9|1771.4|1769.78|1768.28|0
1761051300000|2025-10-21 12:55:00|1771.07|1769.57|1770.84|1769.34|1771.34|1769.84|1770.07|1768.57|0
1761051600000|2025-10-21 13:00:00|1770.59|1769.09|1770.9|1769.4|1771.5|1770|1770.56|1769.06|0
1761051900000|2025-10-21 13:05:00|1770.87|1769.37|1768.76|1767.26|1771.09|1769.59|1768.13|1766.63|0
1761052200000|2025-10-21 13:10:00|1768.4|1766.9|1767.68|1766.18|1768.4|1766.9|1765.02|1763.52|0
1761052500000|2025-10-21 13:15:00|1767.92|1766.42|1767.63|1766.13|1769.01|1767.51|1767.02|1765.52|0
1761052800000|2025-10-21 13:20:00|1767.87|1766.37|1766.95|1765.45|1768.68|1767.18|1766.95|1765.45|0
1761053100000|2025-10-21 13:25:00|1767.2|1765.7|1767.66|1766.16|1767.66|1766.16|1766.95|1765.45|0
1761053400000|2025-10-21 13:30:00|1770.21|1768.71|1771.97|1770.47|1773.19|1771.69|1767.28|1765.78|0
1761053700000|2025-10-21 13:35:00|1772.55|1771.05|1772.87|1771.37|1773.95|1772.45|1771.06|1769.56|0
1761054000000|2025-10-21 13:40:00|1773.04|1771.54|1768.63|1767.13|1773.52|1772.02|1763.32|1761.82|0
1761054300000|2025-10-21 13:45:00|1767.91|1766.41|1763.49|1761.99|1767.91|1766.41|1760.65|1759.15|0
1761054600000|2025-10-21 13:50:00|1763.98|1762.48|1765.87|1764.37|1767.45|1765.95|1763.98|1762.48|0
1761054900000|2025-10-21 13:55:00|1765.96|1764.46|1762.21|1760.71|1765.96|1764.46|1758.78|1757.28|0
1761055200000|2025-10-21 14:00:00|1762.5|1761|1759.61|1758.11|1763.72|1762.22|1756.35|1754.85|0
1761055500000|2025-10-21 14:05:00|1759.51|1758.01|1761.89|1760.39|1765.7|1764.2|1759.1|1757.6|0
1761055800000|2025-10-21 14:10:00|1762.62|1761.12|1765.27|1763.77|1766.13|1764.63|1760.58|1759.08|0
1761056100000|2025-10-21 14:15:00|1765.75|1764.25|1771.09|1769.59|1771.23|1769.73|1764.33|1762.83|0
1761056400000|2025-10-21 14:20:00|1771.58|1770.08|1771.2|1769.7|1774.74|1773.24|1770.02|1768.52|0
1761056700000|2025-10-21 14:25:00|1771.43|1769.93|1762.17|1760.67|1771.46|1769.96|1760.78|1759.28|0
1761057000000|2025-10-21 14:30:00|1762.33|1760.83|1764.45|1762.95|1764.45|1762.95|1758.76|1757.26|0
1761057300000|2025-10-21 14:35:00|1764.41|1762.91|1769.19|1767.69|1770.77|1769.27|1764.41|1762.91|0
1761057600000|2025-10-21 14:40:00|1769.56|1768.06|1768.13|1766.63|1772.84|1771.34|1767.16|1765.66|0
1761057900000|2025-10-21 14:45:00|1768.72|1767.22|1771.75|1770.25|1772.93|1771.43|1766.72|1765.22|0
1761058200000|2025-10-21 14:50:00|1771.99|1770.49|1776.86|1775.36|1777.62|1776.12|1771.37|1769.87|0
1761058500000|2025-10-21 14:55:00|1776.62|1775.12|1781.75|1780.25|1782.05|1780.55|1776.37|1774.87|0
1761058800000|2025-10-21 15:00:00|1781.99|1780.49|1779.31|1777.81|1782.48|1780.98|1778.4|1776.9|0
1761059100000|2025-10-21 15:05:00|1779.55|1778.05|1780.45|1778.95|1781.53|1780.03|1779.06|1777.56|0
1761059400000|2025-10-21 15:10:00|1780.77|1779.27|1780.1|1778.6|1782.67|1781.17|1779.61|1778.11|0
1761059700000|2025-10-21 15:15:00|1779.86|1778.36|1775.93|1774.43|1779.86|1778.36|1771.82|1770.32|0
1761060000000|2025-10-21 15:20:00|1776.17|1774.67|1774.19|1772.69|1776.65|1775.15|1773.35|1771.85|0
1761060300000|2025-10-21 15:25:00|1774.42|1772.92|1774.93|1773.43|1776.52|1775.02|1773.03|1771.53|0
1761060600000|2025-10-21 15:30:00|1775.66|1774.16|1776.01|1774.51|1777.9|1776.4|1774.89|1773.39|0
1761060900000|2025-10-21 15:35:00|1775.28|1773.78|1772.84|1771.34|1776.46|1774.96|1769.63|1768.13|0
1761061200000|2025-10-21 15:40:00|1773.33|1771.83|1774.95|1773.45|1776.44|1774.94|1772.78|1771.28|0
1761061500000|2025-10-21 15:45:00|1774.7|1773.2|1777.76|1776.26|1780.96|1779.46|1774.7|1773.2|0
1761061800000|2025-10-21 15:50:00|1777.65|1776.15|1779.11|1777.61|1780.69|1779.19|1777.16|1775.66|0
1761062100000|2025-10-21 15:55:00|1778.87|1777.37|1778.29|1776.79|1779.38|1777.88|1776.17|1774.67|0
1761062400000|2025-10-21 16:00:00|1777.8|1776.3|1780.08|1778.58|1781.54|1780.04|1777.07|1775.57|0
1761062700000|2025-10-21 16:05:00|1779.96|1778.46|1779.94|1778.44|1780.57|1779.07|1778.12|1776.62|0
1761063000000|2025-10-21 16:10:00|1779.45|1777.95|1780.5|1779|1781.1|1779.6|1779.39|1777.89|0
1761063300000|2025-10-21 16:15:00|1780.74|1779.24|1778.75|1777.25|1781.52|1780.02|1778.43|1776.93|0
1761063600000|2025-10-21 16:20:00|1778.26|1776.76|1781.31|1779.81|1781.98|1780.48|1777.38|1775.88|0
1761063900000|2025-10-21 16:25:00|1781.06|1779.56|1782.36|1780.86|1782.67|1781.17|1779.57|1778.07|0
1761064200000|2025-10-21 16:30:00|1782.6|1781.1|1783.2|1781.7|1783.66|1782.16|1781.71|1780.21|0
1761064500000|2025-10-21 16:35:00|1783.07|1781.57|1782.18|1780.68|1783.52|1782.02|1780.7|1779.2|0
1761064800000|2025-10-21 16:40:00|1781.94|1780.44|1782.72|1781.22|1783.26|1781.76|1779.75|1778.25|0
1761065100000|2025-10-21 16:45:00|1782.96|1781.46|1784.62|1783.12|1785.01|1783.51|1782.47|1780.97|0
1761065400000|2025-10-21 16:50:00|1784.86|1783.36|1774.34|1772.84|1785.85|1784.35|1773.47|1771.97|0
1761065700000|2025-10-21 16:55:00|1774.83|1773.33|1772|1770.5|1775.96|1774.46|1770.92|1769.42|0
1761066000000|2025-10-21 17:00:00|1770.79|1769.29|1768.62|1767.12|1771.68|1770.18|1763.54|1762.04|0
1761066300000|2025-10-21 17:05:00|1768.86|1767.36|1773.4|1771.9|1774.84|1773.34|1766.56|1765.06|0
1761066600000|2025-10-21 17:10:00|1773.76|1772.26|1777.11|1775.61|1777.54|1776.04|1772.13|1770.63|0
1761066900000|2025-10-21 17:15:00|1776.87|1775.37|1771.28|1769.78|1777.35|1775.85|1769.65|1768.15|0
1761067200000|2025-10-21 17:20:00|1771.04|1769.54|1772.45|1770.95|1773.79|1772.29|1766.63|1765.13|0
1761067500000|2025-10-21 17:25:00|1772.21|1770.71|1772.28|1770.78|1772.87|1771.37|1767.14|1765.64|0
1761067800000|2025-10-21 17:30:00|1772.52|1771.02|1771.2|1769.7|1774.28|1772.78|1769.31|1767.81|0
1761068100000|2025-10-21 17:35:00|1770.96|1769.46|1771.3|1769.8|1772.55|1771.05|1768.68|1767.18|0
1761068400000|2025-10-21 17:40:00|1771.78|1770.28|1773.51|1772.01|1777.62|1776.12|1771.78|1770.28|0
1761068700000|2025-10-21 17:45:00|1773.27|1771.77|1776.82|1775.32|1776.82|1775.32|1773.24|1771.74|0
1761069000000|2025-10-21 17:50:00|1776.59|1775.09|1776.55|1775.05|1777.6|1776.1|1775.48|1773.98|0
1761069300000|2025-10-21 17:55:00|1776.66|1775.16|1778.34|1776.84|1779.11|1777.61|1776.66|1775.16|0
1761069600000|2025-10-21 18:00:00|1778.59|1777.09|1779.7|1778.2|1780.17|1778.67|1777.88|1776.38|0
1761069900000|2025-10-21 18:05:00|1779.46|1777.96|1780.24|1778.74|1780.94|1779.44|1778.47|1776.97|0
1761070200000|2025-10-21 18:10:00|1780.37|1778.87|1779.15|1777.65|1780.61|1779.11|1777.88|1776.38|0
1761070500000|2025-10-21 18:15:00|1778.91|1777.41|1775.94|1774.44|1779.52|1778.02|1774.48|1772.98|0
1761070800000|2025-10-21 18:20:00|1775.7|1774.2|1779.28|1777.78|1779.9|1778.4|1775.21|1773.71|0
1761071100000|2025-10-21 18:25:00|1779.04|1777.54|1778.87|1777.37|1781.27|1779.77|1778.27|1776.77|0
1761071400000|2025-10-21 18:30:00|1778.63|1777.13|1779.45|1777.95|1780.4|1778.9|1777.87|1776.37|0
1761071700000|2025-10-21 18:35:00|1779.7|1778.2|1777.33|1775.83|1780.43|1778.93|1776.22|1774.72|0
1761072000000|2025-10-21 18:40:00|1777.57|1776.07|1774.01|1772.51|1777.57|1776.07|1774.01|1772.51|0
1761072300000|2025-10-21 18:45:00|1774.25|1772.75|1776.37|1774.87|1777.14|1775.64|1774.01|1772.51|0
1761072600000|2025-10-21 18:50:00|1776.61|1775.11|1774.55|1773.05|1777.9|1776.4|1774.08|1772.58|0
1761072900000|2025-10-21 18:55:00|1774.8|1773.3|1775.7|1774.2|1777.07|1775.57|1774.31|1772.81|0
1761073200000|2025-10-21 19:00:00|1775.46|1773.96|1774.01|1772.51|1775.7|1774.2|1773.12|1771.62|0
1761073500000|2025-10-21 19:05:00|1773.77|1772.27|1775.21|1773.71|1775.91|1774.41|1772.89|1771.39|0
1761073800000|2025-10-21 19:10:00|1774.96|1773.46|1775.9|1774.4|1776.6|1775.1|1774.12|1772.62|0
1761074100000|2025-10-21 19:15:00|1775.65|1774.15|1776.97|1775.47|1777.19|1775.69|1774.41|1772.91|0
1761074400000|2025-10-21 19:20:00|1777.21|1775.71|1776.54|1775.04|1778.42|1776.92|1776.16|1774.66|0
1761074700000|2025-10-21 19:25:00|1776.3|1774.8|1774.9|1773.4|1777.28|1775.78|1773.93|1772.43|0
1761075000000|2025-10-21 19:30:00|1774.66|1773.16|1773.63|1772.13|1774.89|1773.39|1772.83|1771.33|0
1761075300000|2025-10-21 19:35:00|1773.7|1772.2|1773.87|1772.37|1774.85|1773.35|1773.24|1771.74|0
1761075600000|2025-10-21 19:40:00|1773.62|1772.12|1775.36|1773.86|1775.96|1774.46|1773.45|1771.95|0
1761075900000|2025-10-21 19:45:00|1775.85|1774.35|1776.6|1775.1|1777.48|1775.98|1775.85|1774.35|0
1761076200000|2025-10-21 19:50:00|1776.84|1775.34|1779.42|1777.92|1779.94|1778.44|1775.95|1774.45|0
1761076500000|2025-10-21 19:55:00|1778.93|1777.43|1768.53|1767.03|1779.17|1777.67|1768.36|1766.86|0
1761076800000|2025-10-21 20:00:00|1770.96|1769.46|1764.89|1763.39|1771.62|1770.12|1763.53|1762.03|0
1761077100000|2025-10-21 20:05:00|1764.65|1763.15|1763.05|1761.55|1764.99|1763.49|1761.47|1759.97|0
1761077400000|2025-10-21 20:10:00|1763.29|1761.79|1764.02|1762.52|1765.09|1763.59|1761.84|1760.34|0
1761077700000|2025-10-21 20:15:00|1764.51|1763.01|1765.38|1763.88|1766.81|1765.31|1764.27|1762.77|0
1761078000000|2025-10-21 20:20:00|1764.89|1763.39|1765.73|1764.23|1766.07|1764.57|1764.35|1762.85|0
1761078300000|2025-10-21 20:25:00|1765.48|1763.98|1766.84|1765.34|1766.94|1765.44|1765.48|1763.98|0
1761078600000|2025-10-21 20:30:00|1766.6|1765.1|1766.51|1765.01|1767.64|1766.14|1765.62|1764.12|0
1761078900000|2025-10-21 20:35:00|1766.76|1765.26|1768.95|1767.45|1769.19|1767.69|1766.51|1765.01|0
1761079200000|2025-10-21 20:40:00|1768.91|1767.41|1769.02|1767.52|1769.67|1768.17|1768.12|1766.62|0
1761079500000|2025-10-21 20:45:00|1769.27|1767.77|1767.53|1766.03|1769.27|1767.77|1767.03|1765.53|0
1761079800000|2025-10-21 20:50:00|1767.29|1765.79|1769.21|1767.71|1769.21|1767.71|1766.06|1764.56|0
1761080100000|2025-10-21 20:55:00|1769.86|1767.06|1769.37|1766.57|1770.1|1767.3|1769.13|1766.33|0
1761080400000|2025-10-21 21:00:00|1768.44|1765.64|1769.46|1766.66|1769.46|1766.66|1768.44|1765.64|0
1761080700000|2025-10-21 21:05:00|1769.41|1766.61|1768.16|1765.36|1769.54|1766.74|1767.8|1765|0
1761081000000|2025-10-21 21:10:00|1767.99|1765.19|1765.84|1763.04|1767.99|1765.19|1765.84|1763.04|0
1761081300000|2025-10-21 21:15:00|1766.19|1763.39|1766.86|1764.06|1767.04|1764.24|1766.19|1763.39|0
1761081600000|2025-10-21 21:20:00|1766.68|1763.88|1767.04|1764.24|1767.49|1764.69|1766.33|1763.53|0
1761081900000|2025-10-21 21:25:00|1767.22|1764.42|1767.53|1764.73|1767.62|1764.82|1766.95|1764.15|0
1761082200000|2025-10-21 21:30:00|1767.49|1764.69|1767.4|1764.6|1767.49|1764.69|1767.4|1764.6|0
1761082500000|2025-10-21 21:35:00|1767.48|1764.68|1766.9|1764.1|1767.48|1764.68|1766.9|1764.1|0
1761082800000|2025-10-21 21:40:00|1767.62|1764.82|1768.69|1765.89|1770.08|1767.28|1767.62|1764.82|0
1761083100000|2025-10-21 21:45:00|1768.6|1765.8|1769.14|1766.34|1770.39|1767.59|1768.6|1765.8|0
1761083400000|2025-10-21 21:50:00|1769.17|1766.37|1769.89|1767.09|1771.49|1768.69|1768.94|1766.14|0
1761083700000|2025-10-21 21:55:00|1769.82|1767.02|1770.04|1767.24|1770.15|1767.35|1768.73|1765.93|0
1761084000000|2025-10-21 22:00:00|1774.23|1771.43|1770.95|1768.15|1774.23|1771.43|1770.09|1767.29|0
1761084300000|2025-10-21 22:05:00|1771.19|1768.39|1769.36|1766.56|1771.19|1768.39|1768.76|1765.96|0
1761084600000|2025-10-21 22:10:00|1769.49|1766.69|1769.85|1767.05|1769.97|1767.17|1769|1766.2|0
1761084900000|2025-10-21 22:15:00|1769.97|1767.17|1771.55|1768.75|1772.28|1769.48|1769.73|1766.93|0
1761085200000|2025-10-21 22:20:00|1771.68|1768.88|1770.7|1767.9|1771.92|1769.12|1770.46|1767.66|0
1761085500000|2025-10-21 22:25:00|1770.82|1768.02|1773.14|1770.34|1773.14|1770.34|1770.82|1768.02|0
1761085800000|2025-10-21 22:30:00|1773.01|1770.21|1772.28|1769.48|1773.87|1771.07|1770.21|1767.41|0
1761086100000|2025-10-21 22:35:00|1772.16|1769.36|1771.19|1768.39|1772.65|1769.85|1771.19|1768.39|0
1761086400000|2025-10-21 22:40:00|1771.3|1768.5|1771.19|1768.39|1772.28|1769.48|1770.94|1768.14|0
1761086700000|2025-10-21 22:45:00|1771.3|1768.5|1772.03|1769.23|1772.03|1769.23|1770.33|1767.53|0
1761087000000|2025-10-21 22:50:00|1771.92|1769.12|1770.94|1768.14|1771.92|1769.12|1770.7|1767.9|0
1761087300000|2025-10-21 22:55:00|1770.82|1768.02|1772.28|1769.48|1772.52|1769.72|1770.45|1767.65|0
1761087600000|2025-10-21 23:00:00|1772.16|1769.36|1768.75|1765.95|1772.16|1769.36|1768.62|1765.82|0
1761087900000|2025-10-21 23:05:00|1768.62|1765.82|1768.02|1765.22|1769.24|1766.44|1767.4|1764.6|0
1761088200000|2025-10-21 23:10:00|1767.89|1765.09|1768.38|1765.58|1769.11|1766.31|1767.65|1764.85|0
1761088500000|2025-10-21 23:15:00|1768.62|1765.82|1767.89|1765.09|1768.99|1766.19|1767.77|1764.97|0
1761088800000|2025-10-21 23:20:00|1768.02|1765.22|1771.18|1768.38|1771.67|1768.87|1767.53|1764.73|0
1761089100000|2025-10-21 23:25:00|1771.43|1768.63|1769.23|1766.43|1771.79|1768.99|1769.11|1766.31|0
1761089400000|2025-10-21 23:30:00|1769.11|1766.31|1768.26|1765.46|1769.48|1766.68|1767.77|1764.97|0
1761089700000|2025-10-21 23:35:00|1768.5|1765.7|1768.26|1765.46|1768.86|1766.06|1768.01|1765.21|0
1761090000000|2025-10-21 23:40:00|1768.01|1765.21|1768.01|1765.21|1768.37|1765.57|1767.64|1764.84|0
1761090300000|2025-10-21 23:45:00|1768.26|1765.46|1766.79|1763.99|1768.74|1765.94|1766.42|1763.62|0
1761090600000|2025-10-21 23:50:00|1766.91|1764.11|1767.28|1764.48|1767.28|1764.48|1766.06|1763.26|0
1761090900000|2025-10-21 23:55:00|1767.4|1764.6|1766.79|1763.99|1768.5|1765.7|1766.55|1763.75|0
1761091200000|2025-10-22 00:00:00|1766.67|1763.87|1769.1|1766.3|1769.23|1766.43|1765.33|1762.53|0
1761091500000|2025-10-22 00:05:00|1768.98|1766.18|1764.96|1762.16|1769.23|1766.43|1763.63|1760.83|0
1761091800000|2025-10-22 00:10:00|1764.84|1762.04|1767.28|1764.48|1768.74|1765.94|1764.6|1761.8|0
1761092100000|2025-10-22 00:15:00|1766.91|1764.11|1763.53|1762.03|1767.03|1764.71|1762.38|1760.88|0
1761092400000|2025-10-22 00:20:00|1763.66|1762.16|1763.89|1762.39|1764.4|1762.9|1762.78|1761.28|0
1761092700000|2025-10-22 00:25:00|1763.64|1762.14|1764.73|1763.23|1766.12|1764.62|1763.14|1761.64|0
1761093000000|2025-10-22 00:30:00|1764.97|1763.47|1765.54|1764.04|1766.85|1765.35|1764.27|1762.77|0
1761093300000|2025-10-22 00:35:00|1766.01|1764.51|1764.1|1762.6|1766.5|1765|1764.05|1762.55|0
1761093600000|2025-10-22 00:40:00|1764.23|1762.73|1763.08|1761.58|1765|1763.5|1762.44|1760.94|0
1761093900000|2025-10-22 00:45:00|1762.84|1761.34|1763.33|1761.83|1764.02|1762.52|1762.6|1761.1|0
1761094200000|2025-10-22 00:50:00|1763.57|1762.07|1763.47|1761.97|1764.01|1762.51|1761.93|1760.43|0
1761094500000|2025-10-22 00:55:00|1763.22|1761.72|1763.09|1761.59|1764.39|1762.89|1762.78|1761.28|0
1761094800000|2025-10-22 01:00:00|1762.85|1761.35|1763.98|1762.48|1764.01|1762.51|1760.87|1759.37|0
1761095100000|2025-10-22 01:05:00|1763.73|1762.23|1764.12|1762.62|1764.67|1763.17|1762.64|1761.14|0
1761095400000|2025-10-22 01:10:00|1764.32|1762.82|1765.99|1764.49|1767.02|1765.52|1764.32|1762.82|0
1761095700000|2025-10-22 01:15:00|1765.75|1764.25|1764.83|1763.33|1766.71|1765.21|1764.73|1763.23|0
1761096000000|2025-10-22 01:20:00|1765.07|1763.57|1766.73|1765.23|1767.25|1765.75|1764.65|1763.15|0
1761096300000|2025-10-22 01:25:00|1766.49|1764.99|1766.37|1764.87|1767.07|1765.57|1765.84|1764.34|0
1761096600000|2025-10-22 01:30:00|1766.13|1764.63|1765.64|1764.14|1766.56|1765.06|1765.05|1763.55|0
1761096900000|2025-10-22 01:35:00|1765.4|1763.9|1766.24|1764.74|1767.2|1765.7|1765.4|1763.9|0
1761097200000|2025-10-22 01:40:00|1765.48|1763.98|1766.86|1765.36|1766.93|1765.43|1765.35|1763.85|0
1761097500000|2025-10-22 01:45:00|1766.96|1765.46|1767.37|1765.87|1767.87|1766.37|1766.12|1764.62|0
1761097800000|2025-10-22 01:50:00|1767.62|1766.12|1767.77|1766.27|1768.14|1766.64|1766.99|1765.49|0
1761098100000|2025-10-22 01:55:00|1767.53|1766.03|1770.35|1768.85|1770.8|1769.3|1767.53|1766.03|0
1761098400000|2025-10-22 02:00:00|1770.59|1769.09|1768.32|1766.82|1770.59|1769.09|1768.04|1766.54|0
1761098700000|2025-10-22 02:05:00|1768.08|1766.58|1770.88|1769.38|1771.65|1770.15|1768.01|1766.51|0
1761099000000|2025-10-22 02:10:00|1771.12|1769.62|1771.05|1769.55|1771.8|1770.3|1770.71|1769.21|0
1761099300000|2025-10-22 02:15:00|1770.81|1769.31|1772.3|1770.8|1772.81|1771.31|1770.81|1769.31|0
1761099600000|2025-10-22 02:20:00|1772.18|1770.68|1772.99|1771.49|1773.4|1771.9|1771.79|1770.29|0
1761099900000|2025-10-22 02:25:00|1772.68|1771.18|1772.85|1771.35|1773.41|1771.91|1772.14|1770.64|0
1761100200000|2025-10-22 02:30:00|1772.83|1771.33|1772.91|1771.41|1773.48|1771.98|1772.06|1770.56|0
1761100500000|2025-10-22 02:35:00|1772.67|1771.17|1771.9|1770.4|1772.93|1771.43|1771.53|1770.03|0
1761100800000|2025-10-22 02:40:00|1771.66|1770.16|1771.75|1770.25|1772.15|1770.65|1771.49|1769.99|0
1761101100000|2025-10-22 02:45:00|1771.51|1770.01|1771.77|1770.27|1772.22|1770.72|1771.28|1769.78|0
1761101400000|2025-10-22 02:50:00|1771.9|1770.4|1771.64|1770.14|1772.09|1770.59|1771.28|1769.78|0
1761101700000|2025-10-22 02:55:00|1771.39|1769.89|1771.39|1769.89|1771.84|1770.34|1771.25|1769.75|0
1761102000000|2025-10-22 03:00:00|1771.63|1770.13|1769.53|1768.03|1771.91|1770.41|1769.53|1768.03|0
1761102300000|2025-10-22 03:05:00|1769.77|1768.27|1769.37|1767.87|1769.99|1768.49|1768.63|1767.13|0
1761102600000|2025-10-22 03:10:00|1769.24|1767.74|1769.52|1768.02|1769.79|1768.29|1768.52|1767.02|0
1761102900000|2025-10-22 03:15:00|1769.78|1768.28|1767.91|1766.41|1770.27|1768.77|1767.66|1766.16|0
1761103200000|2025-10-22 03:20:00|1767.18|1765.68|1768.45|1766.95|1769.34|1767.84|1766.53|1765.03|0
1761103500000|2025-10-22 03:25:00|1768.52|1767.02|1767.2|1765.7|1768.75|1767.25|1766.76|1765.26|0
1761103800000|2025-10-22 03:30:00|1767.32|1765.82|1767.2|1765.7|1768.17|1766.67|1766.88|1765.38|0
1761104100000|2025-10-22 03:35:00|1766.73|1765.23|1766.43|1764.93|1766.96|1765.46|1765.69|1764.19|0
1761104400000|2025-10-22 03:40:00|1766.68|1765.18|1767.34|1765.84|1767.34|1765.84|1766.11|1764.61|0
1761104700000|2025-10-22 03:45:00|1766.73|1765.23|1769.48|1767.98|1769.73|1768.23|1766.73|1765.23|0
1761105000000|2025-10-22 03:50:00|1769.61|1768.11|1769.93|1768.43|1770.27|1768.77|1769.35|1767.85|0
1761105300000|2025-10-22 03:55:00|1770.17|1768.67|1775.51|1774.01|1776.17|1774.67|1770.17|1768.67|0
1761105600000|2025-10-22 04:00:00|1775.63|1774.13|1778.55|1777.05|1779.45|1777.95|1775.24|1773.74|0
1761105900000|2025-10-22 04:05:00|1778.68|1777.18|1780.89|1779.39|1782.18|1780.68|1778.44|1776.94|0
1761106200000|2025-10-22 04:10:00|1780.63|1779.13|1780.59|1779.09|1783.56|1782.06|1780.38|1778.88|0
1761106500000|2025-10-22 04:15:00|1780.71|1779.21|1781.67|1780.17|1781.89|1780.39|1780.55|1779.05|0
1761106800000|2025-10-22 04:20:00|1781.92|1780.42|1782.74|1781.24|1784.05|1782.55|1781.92|1780.42|0
1761107100000|2025-10-22 04:25:00|1782.5|1781|1781.69|1780.19|1782.62|1781.12|1781.41|1779.91|0
1761107400000|2025-10-22 04:30:00|1781.75|1780.25|1781.2|1779.7|1782.08|1780.58|1780.8|1779.3|0
1761107700000|2025-10-22 04:35:00|1781.45|1779.95|1781.34|1779.84|1781.84|1780.34|1780.69|1779.19|0
1761108000000|2025-10-22 04:40:00|1781.42|1779.92|1782.79|1781.29|1782.79|1781.29|1781.06|1779.56|0
1761108300000|2025-10-22 04:45:00|1782.64|1781.14|1779.54|1778.04|1782.89|1781.39|1779.5|1778|0
1761108600000|2025-10-22 04:50:00|1779.66|1778.16|1779.96|1778.46|1780.92|1779.42|1779.54|1778.04|0
1761108900000|2025-10-22 04:55:00|1780.2|1778.7|1780.95|1779.45|1782.05|1780.55|1779.86|1778.36|0
1761109200000|2025-10-22 05:00:00|1780.71|1779.21|1781|1779.5|1781.72|1780.22|1780.26|1778.76|0
1761109500000|2025-10-22 05:05:00|1780.75|1779.25|1781.02|1779.52|1781.56|1780.06|1780.29|1778.79|0
1761109800000|2025-10-22 05:10:00|1780.89|1779.39|1781.17|1779.67|1781.48|1779.98|1780.42|1778.92|0
1761110100000|2025-10-22 05:15:00|1781.04|1779.54|1780.64|1779.14|1782.64|1781.14|1780.41|1778.91|0
1761110400000|2025-10-22 05:20:00|1780.76|1779.26|1780.52|1779.02|1782.09|1780.59|1780.14|1778.64|0
1761110700000|2025-10-22 05:25:00|1780.39|1778.89|1779.11|1777.61|1780.57|1779.07|1778.15|1776.65|0
1761111000000|2025-10-22 05:30:00|1778.62|1777.12|1780.6|1779.1|1781.28|1779.78|1778.37|1776.87|0
1761111300000|2025-10-22 05:35:00|1780.47|1778.97|1778.44|1776.94|1780.75|1779.25|1778.2|1776.7|0
1761111600000|2025-10-22 05:40:00|1778.4|1776.9|1776.78|1775.28|1778.89|1777.39|1776.78|1775.28|0
1761111900000|2025-10-22 05:45:00|1777.02|1775.52|1779.14|1777.64|1779.14|1777.64|1776.59|1775.09|0
1761112200000|2025-10-22 05:50:00|1778.9|1777.4|1778.17|1776.67|1779.51|1778.01|1777.58|1776.08|0
1761112500000|2025-10-22 05:55:00|1778.29|1776.79|1778.34|1776.84|1779.47|1777.97|1777.41|1775.91|0
1761112800000|2025-10-22 06:00:00|1778.49|1776.99|1777.45|1775.95|1778.98|1777.48|1775|1773.5|0
1761113100000|2025-10-22 06:05:00|1777.29|1775.79|1779.23|1777.73|1780.07|1778.57|1776.6|1775.1|0
1761113400000|2025-10-22 06:10:00|1779.09|1777.59|1781.63|1780.13|1781.99|1780.49|1778.79|1777.29|0
1761113700000|2025-10-22 06:15:00|1781.75|1780.25|1781.17|1779.67|1782.3|1780.8|1780.65|1779.15|0
1761114000000|2025-10-22 06:20:00|1781.3|1779.8|1781.26|1779.76|1782.4|1780.9|1780.84|1779.34|0
1761114300000|2025-10-22 06:25:00|1781.13|1779.63|1780.81|1779.31|1783.12|1781.62|1780.81|1779.31|0
1761114600000|2025-10-22 06:30:00|1780.7|1779.2|1779.09|1777.59|1781.25|1779.75|1778.32|1776.82|0
1761114900000|2025-10-22 06:35:00|1779.22|1777.72|1781.49|1779.99|1782.37|1780.87|1778.3|1776.8|0
1761115200000|2025-10-22 06:40:00|1781.61|1780.11|1784.11|1782.61|1784.68|1783.18|1781.39|1779.89|0
1761115500000|2025-10-22 06:45:00|1783.81|1782.31|1782.67|1781.17|1784.42|1782.92|1782.23|1780.73|0
1761115800000|2025-10-22 06:50:00|1782.79|1781.29|1782.97|1781.47|1783.57|1782.07|1781.92|1780.42|0
1761116100000|2025-10-22 06:55:00|1783.09|1781.59|1782.25|1780.75|1783.55|1782.05|1781.91|1780.41|0
1761116400000|2025-10-22 07:00:00|1782.49|1780.99|1775.92|1774.42|1782.49|1780.99|1774.76|1773.26|0
1761116700000|2025-10-22 07:05:00|1774.79|1773.29|1774.62|1773.12|1775.69|1774.19|1773.84|1772.34|0
1761117000000|2025-10-22 07:10:00|1775.67|1774.17|1773.93|1772.43|1775.91|1774.41|1772.41|1770.91|0
1761117300000|2025-10-22 07:15:00|1773.11|1771.61|1774.35|1772.85|1774.83|1773.33|1771.87|1770.37|0
1761117600000|2025-10-22 07:20:00|1772.86|1771.36|1774.33|1772.83|1775.93|1774.43|1772.61|1771.11|0
1761117900000|2025-10-22 07:25:00|1774.57|1773.07|1777.74|1776.24|1777.74|1776.24|1774.17|1772.67|0
1761118200000|2025-10-22 07:30:00|1777.77|1776.27|1778.35|1776.85|1778.97|1777.47|1777.11|1775.61|0
1761118500000|2025-10-22 07:35:00|1778.71|1777.21|1778.24|1776.74|1778.92|1777.42|1777.52|1776.02|0
1761118800000|2025-10-22 07:40:00|1778.49|1776.99|1778.21|1776.71|1779.53|1778.03|1777.16|1775.66|0
1761119100000|2025-10-22 07:45:00|1778.45|1776.95|1778.3|1776.8|1778.57|1777.07|1776.58|1775.08|0
1761119400000|2025-10-22 07:50:00|1778.66|1777.16|1778.15|1776.65|1778.94|1777.44|1777.69|1776.19|0
1761119700000|2025-10-22 07:55:00|1778.41|1776.91|1778.21|1776.71|1778.9|1777.4|1777.47|1775.97|0
1761120000000|2025-10-22 08:00:00|1778.46|1776.96|1777.67|1776.17|1778.46|1776.96|1776.1|1774.6|0
1761120300000|2025-10-22 08:05:00|1777.43|1775.93|1775.68|1774.18|1777.47|1775.97|1775.13|1773.63|0
1761120600000|2025-10-22 08:10:00|1775.79|1774.29|1770.87|1769.37|1775.9|1774.4|1770.38|1768.88|0
1761120900000|2025-10-22 08:15:00|1770.63|1769.13|1769.97|1768.47|1771.03|1769.53|1768.72|1767.22|0
1761121200000|2025-10-22 08:20:00|1769.73|1768.23|1769.57|1768.07|1770.28|1768.78|1768.21|1766.71|0
1761121500000|2025-10-22 08:25:00|1769.32|1767.82|1769.37|1767.87|1770.06|1768.56|1768.39|1766.89|0
1761121800000|2025-10-22 08:30:00|1769.62|1768.12|1770.32|1768.82|1772.52|1771.02|1769.17|1767.67|0
1761122100000|2025-10-22 08:35:00|1770.07|1768.57|1770.71|1769.21|1771.31|1769.81|1769.63|1768.13|0
1761122400000|2025-10-22 08:40:00|1770.83|1769.33|1769.95|1768.45|1771.26|1769.76|1769.5|1768|0
1761122700000|2025-10-22 08:45:00|1769.7|1768.2|1770.25|1768.75|1771.95|1770.45|1769.7|1768.2|0
1761123000000|2025-10-22 08:50:00|1770.01|1768.51|1769.06|1767.56|1770.97|1769.47|1768.56|1767.06|0
1761123300000|2025-10-22 08:55:00|1769.3|1767.8|1772.69|1771.19|1773.02|1771.52|1768.94|1767.44|0
1761123600000|2025-10-22 09:00:00|1772.21|1770.71|1770.27|1768.77|1772.45|1770.95|1769.35|1767.85|0
1761123900000|2025-10-22 09:05:00|1770.03|1768.53|1769.48|1767.98|1770.27|1768.77|1768.86|1767.36|0
1761124200000|2025-10-22 09:10:00|1769.47|1767.97|1768.17|1766.67|1769.72|1768.22|1766.83|1765.33|0
1761124500000|2025-10-22 09:15:00|1767.93|1766.43|1766.32|1764.82|1768.12|1766.62|1765.08|1763.58|0
1761124800000|2025-10-22 09:20:00|1766.19|1764.69|1770.76|1769.26|1770.76|1769.26|1765.58|1764.08|0
1761125100000|2025-10-22 09:25:00|1770.51|1769.01|1770.6|1769.1|1772.1|1770.6|1770.14|1768.64|0
1761125400000|2025-10-22 09:30:00|1770.73|1769.23|1771.38|1769.88|1772.56|1771.06|1769.02|1767.52|0
1761125700000|2025-10-22 09:35:00|1771.5|1770|1772.93|1771.43|1773.51|1772.01|1770.93|1769.43|0
1761126000000|2025-10-22 09:40:00|1773.17|1771.67|1771.56|1770.06|1773.17|1771.67|1771.14|1769.64|0
1761126300000|2025-10-22 09:45:00|1771.8|1770.3|1769.9|1768.4|1771.8|1770.3|1769.25|1767.75|0
1761126600000|2025-10-22 09:50:00|1770.14|1768.64|1770.88|1769.38|1771.35|1769.85|1769.32|1767.82|0
1761126900000|2025-10-22 09:55:00|1770.99|1769.49|1773.81|1772.31|1774.26|1772.76|1770.74|1769.24|0
1761127200000|2025-10-22 10:00:00|1774.06|1772.56|1774.05|1772.55|1774.83|1773.33|1772.5|1771|0
1761127500000|2025-10-22 10:05:00|1773.9|1772.4|1773.35|1771.85|1774.15|1772.65|1772.87|1771.37|0
1761127800000|2025-10-22 10:10:00|1773.28|1771.78|1774.39|1772.89|1775.06|1773.56|1772.54|1771.04|0
1761128100000|2025-10-22 10:15:00|1774.51|1773.01|1774.76|1773.26|1776.57|1775.07|1774.51|1773.01|0
1761128400000|2025-10-22 10:20:00|1775.01|1773.51|1776.37|1774.87|1777.1|1775.6|1774.38|1772.88|0
1761128700000|2025-10-22 10:25:00|1776.52|1775.02|1776.25|1774.75|1777.07|1775.57|1776.18|1774.68|0
1761129000000|2025-10-22 10:30:00|1776.24|1774.74|1777.36|1775.86|1777.67|1776.17|1776.02|1774.52|0
1761129300000|2025-10-22 10:35:00|1777.12|1775.62|1777.08|1775.58|1777.62|1776.12|1776.69|1775.19|0
1761129600000|2025-10-22 10:40:00|1776.95|1775.45|1778.24|1776.74|1778.37|1776.87|1776.81|1775.31|0
1761129900000|2025-10-22 10:45:00|1778.18|1776.68|1778.07|1776.57|1778.69|1777.19|1777.15|1775.65|0
1761130200000|2025-10-22 10:50:00|1778.31|1776.81|1777.54|1776.04|1778.32|1776.82|1777.25|1775.75|0
1761130500000|2025-10-22 10:55:00|1777.82|1776.32|1774.58|1773.08|1777.91|1776.41|1774.45|1772.95|0
1761130800000|2025-10-22 11:00:00|1774.83|1773.33|1770.56|1769.06|1775.74|1774.24|1769.93|1768.43|0
1761131100000|2025-10-22 11:05:00|1770.32|1768.82|1765.63|1764.13|1771.47|1769.97|1765.34|1763.84|0
1761131400000|2025-10-22 11:10:00|1765.15|1763.65|1768.53|1767.03|1768.9|1767.4|1763.54|1762.04|0
1761131700000|2025-10-22 11:15:00|1767.93|1766.43|1768.76|1767.26|1770.13|1768.63|1764.8|1763.3|0
1761132000000|2025-10-22 11:20:00|1768.52|1767.02|1769.35|1767.85|1769.83|1768.33|1767.79|1766.29|0
1761132300000|2025-10-22 11:25:00|1769.23|1767.73|1767.59|1766.09|1769.35|1767.85|1766.93|1765.43|0
1761132600000|2025-10-22 11:30:00|1767.46|1765.96|1767.15|1765.65|1767.91|1766.41|1764.9|1763.4|0
1761132900000|2025-10-22 11:35:00|1767.27|1765.77|1764.73|1763.23|1767.76|1766.26|1764.48|1762.98|0
1761133200000|2025-10-22 11:40:00|1764.48|1762.98|1763.62|1762.12|1766.66|1765.16|1762.51|1761.01|0
1761133500000|2025-10-22 11:45:00|1764.21|1762.71|1764.44|1762.94|1765.17|1763.67|1762.78|1761.28|0
1761133800000|2025-10-22 11:50:00|1764.69|1763.19|1767.91|1766.41|1768.48|1766.98|1762.73|1761.23|0
1761134100000|2025-10-22 11:55:00|1768.15|1766.65|1765.69|1764.19|1770.34|1768.84|1764.99|1763.49|0
1761134400000|2025-10-22 12:00:00|1765.57|1764.07|1769.93|1768.43|1771.7|1770.2|1764.33|1762.83|0
1761134700000|2025-10-22 12:05:00|1769.8|1768.3|1770.3|1768.8|1770.74|1769.24|1769.07|1767.57|0
1761135000000|2025-10-22 12:10:00|1770.17|1768.67|1774.31|1772.81|1774.31|1772.81|1769.64|1768.14|0
1761135300000|2025-10-22 12:15:00|1774.07|1772.57|1773.87|1772.37|1774.62|1773.12|1772.01|1770.51|0
1761135600000|2025-10-22 12:20:00|1773.98|1772.48|1772.59|1771.09|1774.92|1773.42|1772.06|1770.56|0
1761135900000|2025-10-22 12:25:00|1772.47|1770.97|1772.6|1771.1|1773.19|1771.69|1770.96|1769.46|0
1761136200000|2025-10-22 12:30:00|1772.36|1770.86|1772.12|1770.62|1775.25|1773.75|1771.14|1769.64|0
1761136500000|2025-10-22 12:35:00|1772.61|1771.11|1769.92|1768.42|1773.47|1771.97|1769.55|1768.05|0
1761136800000|2025-10-22 12:40:00|1770.16|1768.66|1773.26|1771.76|1773.63|1772.13|1769.92|1768.42|0
1761137100000|2025-10-22 12:45:00|1773.38|1771.88|1773.83|1772.33|1774.88|1773.38|1772.78|1771.28|0
1761137400000|2025-10-22 12:50:00|1773.95|1772.45|1776.58|1775.08|1776.94|1775.44|1773.67|1772.17|0
1761137700000|2025-10-22 12:55:00|1776.31|1774.81|1775.66|1774.16|1776.61|1775.11|1775.08|1773.58|0
1761138000000|2025-10-22 13:00:00|1775.9|1774.4|1774.93|1773.43|1776.57|1775.07|1774.92|1773.42|0
1761138300000|2025-10-22 13:05:00|1774.68|1773.18|1774.56|1773.06|1775.31|1773.81|1773.83|1772.33|0
1761138600000|2025-10-22 13:10:00|1775.06|1773.56|1777.59|1776.09|1778.15|1776.65|1774.5|1773|0
1761138900000|2025-10-22 13:15:00|1777.35|1775.85|1777.31|1775.81|1778.3|1776.8|1776.97|1775.47|0
1761139200000|2025-10-22 13:20:00|1777.06|1775.56|1776.62|1775.12|1778.02|1776.52|1776.05|1774.55|0
1761139500000|2025-10-22 13:25:00|1776.14|1774.64|1776.01|1774.51|1776.14|1774.64|1776.01|1774.51|0
1761139800000|2025-10-22 13:30:00|1772.88|1771.38|1763.03|1761.53|1772.88|1771.38|1761.28|1759.78|0
1761140100000|2025-10-22 13:35:00|1763.28|1761.78|1769.61|1768.11|1769.61|1768.11|1760.2|1758.7|0
1761140400000|2025-10-22 13:40:00|1769.86|1768.36|1773.04|1771.54|1773.04|1771.54|1766.15|1764.65|0
1761140700000|2025-10-22 13:45:00|1772.79|1771.29|1768.05|1766.55|1773.52|1772.02|1765.42|1763.92|0
1761141000000|2025-10-22 13:50:00|1767.81|1766.31|1772.07|1770.57|1773.35|1771.85|1766.27|1764.77|0
1761141300000|2025-10-22 13:55:00|1771.83|1770.33|1767.86|1766.36|1771.83|1770.33|1766.56|1765.06|0
1761141600000|2025-10-22 14:00:00|1767.61|1766.11|1768.76|1767.26|1771.45|1769.95|1767.37|1765.87|0
1761141900000|2025-10-22 14:05:00|1768.03|1766.53|1768.71|1767.21|1772.1|1770.6|1767.47|1765.97|0
1761142200000|2025-10-22 14:10:00|1768.95|1767.45|1763.71|1762.21|1768.95|1767.45|1763.71|1762.21|0
1761142500000|2025-10-22 14:15:00|1762.98|1761.48|1767.74|1766.24|1768.9|1767.4|1760.66|1759.16|0
1761142800000|2025-10-22 14:20:00|1767.5|1766|1760.24|1758.74|1767.5|1766|1758.48|1756.98|0
1761143100000|2025-10-22 14:25:00|1760|1758.5|1750.65|1749.15|1763.26|1761.76|1748.88|1747.38|0
1761143400000|2025-10-22 14:30:00|1749.68|1748.18|1750|1748.5|1753.36|1751.86|1744.68|1743.18|0
1761143700000|2025-10-22 14:35:00|1749.76|1748.26|1747.14|1745.64|1752.62|1751.12|1745.15|1743.65|0
1761144000000|2025-10-22 14:40:00|1746.9|1745.4|1742.13|1740.63|1750.67|1749.17|1741.73|1740.23|0
1761144300000|2025-10-22 14:45:00|1741.89|1740.39|1744.58|1743.08|1746.09|1744.59|1737.67|1736.17|0
1761144600000|2025-10-22 14:50:00|1745.31|1743.81|1748.13|1746.63|1748.5|1747|1744.55|1743.05|0
1761144900000|2025-10-22 14:55:00|1748.38|1746.88|1756.07|1754.57|1756.71|1755.21|1744.56|1743.06|0
1761145200000|2025-10-22 15:00:00|1756.55|1755.05|1758.15|1756.65|1760.05|1758.55|1754.07|1752.57|0
1761145500000|2025-10-22 15:05:00|1758.4|1756.9|1755.98|1754.48|1759.94|1758.44|1753.57|1752.07|0
1761145800000|2025-10-22 15:10:00|1755.73|1754.23|1751.84|1750.34|1755.73|1754.23|1748.04|1746.54|0
1761146100000|2025-10-22 15:15:00|1752.08|1750.58|1750.61|1749.11|1753.57|1752.07|1747.64|1746.14|0
1761146400000|2025-10-22 15:20:00|1749.64|1748.14|1739.26|1737.76|1750.85|1749.35|1732.72|1731.22|0
1761146700000|2025-10-22 15:25:00|1738.78|1737.28|1734.6|1733.1|1740.5|1739|1733.85|1732.35|0
1761147000000|2025-10-22 15:30:00|1734.85|1733.35|1735.28|1733.78|1740.25|1738.75|1730.15|1728.65|0
1761147300000|2025-10-22 15:35:00|1736.01|1734.51|1737.89|1736.39|1739.54|1738.04|1732.88|1731.38|0
1761147600000|2025-10-22 15:40:00|1738.13|1736.63|1741.45|1739.95|1743.8|1742.3|1736.43|1734.93|0
1761147900000|2025-10-22 15:45:00|1741.7|1740.2|1747.9|1746.4|1747.9|1746.4|1741.42|1739.92|0
1761148200000|2025-10-22 15:50:00|1747.66|1746.16|1750.02|1748.52|1752|1750.5|1747.13|1745.63|0
1761148500000|2025-10-22 15:55:00|1750.51|1749.01|1745.73|1744.23|1752.58|1751.08|1743.84|1742.34|0
1761148800000|2025-10-22 16:00:00|1745.48|1743.98|1740.13|1738.63|1747.03|1745.53|1737.39|1735.89|0
1761149100000|2025-10-22 16:05:00|1740.37|1738.87|1739.76|1738.26|1744.09|1742.59|1738.25|1736.75|0
1761149400000|2025-10-22 16:10:00|1739.03|1737.53|1736.84|1735.34|1740.31|1738.81|1734.54|1733.04|0
1761149700000|2025-10-22 16:15:00|1736.95|1735.45|1738.33|1736.83|1742.91|1741.41|1736.5|1735|0
1761150000000|2025-10-22 16:20:00|1738.57|1737.07|1731.05|1729.55|1738.57|1737.07|1727.6|1726.1|0
1761150300000|2025-10-22 16:25:00|1731.29|1729.79|1731.86|1730.36|1735.59|1734.09|1730.28|1728.78|0
1761150600000|2025-10-22 16:30:00|1731.99|1730.49|1723.94|1722.44|1736.86|1735.36|1697.28|1695.78|0
1761150900000|2025-10-22 16:35:00|1726.49|1724.99|1727.08|1725.58|1730.42|1728.92|1719.38|1717.88|0
1761151200000|2025-10-22 16:40:00|1726.95|1725.45|1727.08|1725.58|1732.69|1731.19|1722.4|1720.9|0
1761151500000|2025-10-22 16:45:00|1727.33|1725.83|1724.32|1722.82|1733.71|1732.21|1722.51|1721.01|0
1761151800000|2025-10-22 16:50:00|1724.07|1722.57|1733.33|1731.83|1733.67|1732.17|1721.79|1720.29|0
1761152100000|2025-10-22 16:55:00|1734.05|1732.55|1728.91|1727.41|1737.29|1735.79|1727.61|1726.11|0
1761152400000|2025-10-22 17:00:00|1727.7|1726.2|1724.25|1722.75|1730.02|1728.52|1721.06|1719.56|0
1761152700000|2025-10-22 17:05:00|1724.49|1722.99|1726.87|1725.37|1726.87|1725.37|1720.72|1719.22|0
1761153000000|2025-10-22 17:10:00|1727.11|1725.61|1717.62|1716.12|1729.52|1728.02|1717.17|1715.67|0
1761153300000|2025-10-22 17:15:00|1717.87|1716.37|1715.21|1713.71|1720.42|1718.92|1714.35|1712.85|0
1761153600000|2025-10-22 17:20:00|1714.97|1713.47|1708.18|1706.68|1715.73|1714.23|1706.48|1704.98|0
1761153900000|2025-10-22 17:25:00|1707.69|1706.19|1710.24|1708.74|1711.38|1709.88|1704.47|1702.97|0
1761154200000|2025-10-22 17:30:00|1708.54|1707.04|1712.57|1711.07|1713.75|1712.25|1705.91|1704.41|0
1761154500000|2025-10-22 17:35:00|1713.3|1711.8|1700.34|1698.84|1714.98|1713.48|1700.34|1698.84|0
1761154800000|2025-10-22 17:40:00|1701.07|1699.57|1693.44|1691.94|1702|1700.5|1691.99|1690.49|0
1761155100000|2025-10-22 17:45:00|1693.68|1692.18|1703.24|1701.74|1704.45|1702.95|1693.68|1692.18|0
1761155400000|2025-10-22 17:50:00|1703|1701.5|1691.25|1689.75|1703.97|1702.47|1691.01|1689.51|0
1761155700000|2025-10-22 17:55:00|1691.98|1690.48|1704.14|1702.64|1704.14|1702.64|1691.98|1690.48|0
1761156000000|2025-10-22 18:00:00|1704.39|1702.89|1706.9|1705.4|1711.51|1710.01|1703.9|1702.4|0
1761156300000|2025-10-22 18:05:00|1706.66|1705.16|1706.09|1704.59|1711.62|1710.12|1705.36|1703.86|0
1761156600000|2025-10-22 18:10:00|1706.58|1705.08|1702.81|1701.31|1710.21|1708.71|1702.08|1700.58|0
1761156900000|2025-10-22 18:15:00|1702.08|1700.58|1700.33|1698.83|1702.92|1701.42|1695.99|1694.49|0
1761157200000|2025-10-22 18:20:00|1700.08|1698.58|1716.16|1714.66|1717.96|1716.46|1699.84|1698.34|0
1761157500000|2025-10-22 18:25:00|1716.4|1714.9|1712.79|1711.29|1718.1|1716.6|1710.42|1708.92|0
1761157800000|2025-10-22 18:30:00|1712.54|1711.04|1713.06|1711.56|1714.44|1712.94|1705.5|1704|0
1761158100000|2025-10-22 18:35:00|1712.33|1710.83|1714.56|1713.06|1716.95|1715.45|1710.25|1708.75|0
1761158400000|2025-10-22 18:40:00|1714.32|1712.82|1715.46|1713.96|1718.76|1717.26|1708.46|1706.96|0
1761158700000|2025-10-22 18:45:00|1715.7|1714.2|1717.07|1715.57|1719.16|1717.66|1714.43|1712.93|0
1761159000000|2025-10-22 18:50:00|1717.55|1716.05|1714.26|1712.76|1717.55|1716.05|1710.31|1708.81|0
1761159300000|2025-10-22 18:55:00|1714.63|1713.13|1721.3|1719.8|1721.38|1719.88|1713.66|1712.16|0
1761159600000|2025-10-22 19:00:00|1721.54|1720.04|1718.48|1716.98|1722.69|1721.19|1712.56|1711.06|0
1761159900000|2025-10-22 19:05:00|1717.75|1716.25|1729.03|1727.53|1729.76|1728.26|1717.69|1716.19|0
1761160200000|2025-10-22 19:10:00|1728.78|1727.28|1724.92|1723.42|1731.41|1729.91|1724.71|1723.21|0
1761160500000|2025-10-22 19:15:00|1725.16|1723.66|1727.68|1726.18|1729.72|1728.22|1723.98|1722.48|0
1761160800000|2025-10-22 19:20:00|1728.16|1726.66|1726.27|1724.77|1730.44|1728.94|1724.14|1722.64|0
1761161100000|2025-10-22 19:25:00|1726.51|1725.01|1730.26|1728.76|1731.92|1730.42|1725.81|1724.31|0
1761161400000|2025-10-22 19:30:00|1730.51|1729.01|1732.71|1731.21|1735.44|1733.94|1729.86|1728.36|0
1761161700000|2025-10-22 19:35:00|1732.79|1731.29|1737.78|1736.28|1738.95|1737.45|1730.08|1728.58|0
1761162000000|2025-10-22 19:40:00|1738.27|1736.77|1732.96|1731.46|1738.76|1737.26|1732.04|1730.54|0
1761162300000|2025-10-22 19:45:00|1733.21|1731.71|1734.66|1733.16|1736.61|1735.11|1730.48|1728.98|0
1761162600000|2025-10-22 19:50:00|1734.9|1733.4|1735.02|1733.52|1737.09|1735.59|1731.44|1729.94|0
1761162900000|2025-10-22 19:55:00|1734.77|1733.27|1735.38|1733.88|1737.39|1735.89|1729.47|1727.97|0
1761163200000|2025-10-22 20:00:00|1734.66|1733.16|1735.44|1733.94|1738.88|1737.38|1733.04|1731.54|0
1761163500000|2025-10-22 20:05:00|1736.33|1734.83|1736.45|1734.95|1738.61|1737.11|1735.2|1733.7|0
1761163800000|2025-10-22 20:10:00|1736.69|1735.19|1735.31|1733.81|1738.64|1737.14|1735.31|1733.81|0
1761164100000|2025-10-22 20:15:00|1735.55|1734.05|1732.25|1730.75|1736.1|1734.6|1731.95|1730.45|0
1761164400000|2025-10-22 20:20:00|1732|1730.5|1729.73|1728.23|1733.63|1732.13|1729.05|1727.55|0
1761164700000|2025-10-22 20:25:00|1729.48|1727.98|1730.09|1728.59|1731.17|1729.67|1729.11|1727.61|0
1761165000000|2025-10-22 20:30:00|1730.33|1728.83|1731.88|1730.38|1732.61|1731.11|1729.06|1727.56|0
1761165300000|2025-10-22 20:35:00|1731.68|1730.18|1732.17|1730.67|1732.95|1731.45|1730.56|1729.06|0
1761165600000|2025-10-22 20:40:00|1731.93|1730.43|1734.12|1732.62|1734.37|1732.87|1731.77|1730.27|0
1761165900000|2025-10-22 20:45:00|1734.37|1732.87|1732.88|1731.38|1734.37|1732.87|1732.01|1730.51|0
1761166200000|2025-10-22 20:50:00|1733.05|1731.55|1732.2|1730.7|1734.62|1733.12|1732.2|1730.7|0
1761166500000|2025-10-22 20:55:00|1732.85|1730.05|1735.04|1732.24|1735.04|1732.24|1732.85|1730.05|0
1761166800000|2025-10-22 21:00:00|1734.5|1731.7|1733.86|1731.06|1734.66|1731.86|1733.77|1730.97|0
1761167100000|2025-10-22 21:05:00|1734.03|1731.23|1734.08|1731.28|1734.88|1732.08|1733.86|1731.06|0
1761167400000|2025-10-22 21:10:00|1734.03|1731.23|1733.58|1730.78|1734.03|1731.23|1732.75|1729.95|0
1761167700000|2025-10-22 21:15:00|1733.28|1730.48|1732.52|1729.72|1733.58|1730.78|1731.75|1728.95|0
1761168000000|2025-10-22 21:20:00|1732.39|1729.59|1732.03|1729.23|1732.61|1729.81|1731.67|1728.87|0
1761168300000|2025-10-22 21:25:00|1732.11|1729.31|1732.05|1729.25|1732.2|1729.4|1731.04|1728.24|0
1761168600000|2025-10-22 21:30:00|1732.01|1729.21|1731.92|1729.12|1732.05|1729.25|1731.92|1729.12|0
1761168900000|2025-10-22 21:35:00|1732.14|1729.34|1732.05|1729.25|1732.14|1729.34|1731.52|1728.72|0
1761169200000|2025-10-22 21:40:00|1732.19|1729.39|1732|1729.2|1733.17|1730.37|1731.78|1728.98|0
1761169500000|2025-10-22 21:45:00|1731.98|1729.18|1730.84|1728.04|1731.98|1729.18|1730.84|1728.04|0
1761169800000|2025-10-22 21:50:00|1730.48|1727.68|1730.89|1728.09|1731.16|1728.36|1730.48|1727.68|0
1761170100000|2025-10-22 21:55:00|1730.86|1728.06|1730.91|1728.11|1730.91|1728.11|1730.08|1727.28|0
1761170400000|2025-10-22 22:00:00|1730.16|1727.36|1730.4|1727.6|1731.62|1728.82|1727.37|1724.57|0
1761170700000|2025-10-22 22:05:00|1729.67|1726.87|1729.43|1726.63|1730.89|1728.09|1729.07|1726.27|0
1761171000000|2025-10-22 22:10:00|1729.56|1726.76|1733.45|1730.65|1733.45|1730.65|1729.43|1726.63|0
1761171300000|2025-10-22 22:15:00|1733.69|1730.89|1735.64|1732.84|1736.86|1734.06|1733.69|1730.89|0
1761171600000|2025-10-22 22:20:00|1735.76|1732.96|1733.2|1730.4|1736.61|1733.81|1733.08|1730.28|0
1761171900000|2025-10-22 22:25:00|1733.32|1730.52|1733.2|1730.4|1733.93|1731.13|1732.1|1729.3|0
1761172200000|2025-10-22 22:30:00|1733.32|1730.52|1734.18|1731.38|1734.42|1731.62|1732.23|1729.43|0
1761172500000|2025-10-22 22:35:00|1734.05|1731.25|1732.71|1729.91|1734.91|1732.11|1732.23|1729.43|0
1761172800000|2025-10-22 22:40:00|1732.59|1729.79|1733.44|1730.64|1733.93|1731.13|1732.47|1729.67|0
1761173100000|2025-10-22 22:45:00|1733.69|1730.89|1734.9|1732.1|1735.63|1732.83|1733.44|1730.64|0
1761173400000|2025-10-22 22:50:00|1735.02|1732.22|1734.66|1731.86|1735.39|1732.59|1733.2|1730.4|0
1761173700000|2025-10-22 22:55:00|1734.42|1731.62|1734.42|1731.62|1735.15|1732.35|1733.93|1731.13|0
1761174000000|2025-10-22 23:00:00|1734.29|1731.49|1735.26|1732.46|1735.88|1733.08|1733.07|1730.27|0
1761174300000|2025-10-22 23:05:00|1735.39|1732.59|1737.7|1734.9|1738.07|1735.27|1735.39|1732.59|0
1761174600000|2025-10-22 23:10:00|1737.58|1734.78|1736.6|1733.8|1737.58|1734.78|1736.36|1733.56|0
1761174900000|2025-10-22 23:15:00|1736.48|1733.68|1734.41|1731.61|1737.09|1734.29|1734.41|1731.61|0
1761175200000|2025-10-22 23:20:00|1734.66|1731.86|1735.63|1732.83|1736.36|1733.56|1734.17|1731.37|0
1761175500000|2025-10-22 23:25:00|1735.75|1732.95|1734.28|1731.48|1735.75|1732.95|1734.17|1731.37|0
1761175800000|2025-10-22 23:30:00|1734.41|1731.61|1734.65|1731.85|1735.63|1732.83|1734.17|1731.37|0
1761176100000|2025-10-22 23:35:00|1734.53|1731.73|1732.09|1729.29|1734.53|1731.73|1731.36|1728.56|0
1761176400000|2025-10-22 23:40:00|1732.22|1729.42|1731.49|1728.69|1732.22|1729.42|1731.12|1728.32|0
1761176700000|2025-10-22 23:45:00|1731.36|1728.56|1731|1728.2|1731.97|1729.17|1730.03|1727.23|0
1761177000000|2025-10-22 23:50:00|1731.12|1728.32|1728.2|1725.4|1731.24|1728.44|1728.08|1725.28|0
1761177300000|2025-10-22 23:55:00|1728.08|1725.28|1724.55|1721.75|1728.2|1725.4|1724.43|1721.63|0
1761177600000|2025-10-23 00:00:00|1724.79|1721.99|1718.83|1716.03|1724.79|1721.99|1715.67|1712.87|0
1761177900000|2025-10-23 00:05:00|1719.68|1716.88|1723.46|1720.66|1724.3|1721.5|1719.68|1716.88|0
1761178200000|2025-10-23 00:10:00|1723.7|1720.9|1726.25|1723.45|1726.62|1723.82|1723.7|1720.9|0
1761178500000|2025-10-23 00:15:00|1726.13|1723.33|1729.43|1727.93|1730.11|1728.61|1725.56|1723.33|0
1761178800000|2025-10-23 00:20:00|1729.67|1728.17|1729.04|1727.54|1730.41|1728.91|1727.66|1726.16|0
1761179100000|2025-10-23 00:25:00|1728.8|1727.3|1729.67|1728.17|1730.38|1728.88|1727.53|1726.03|0
1761179400000|2025-10-23 00:30:00|1729.55|1728.05|1729.87|1728.37|1733.92|1732.42|1729.33|1727.83|0
1761179700000|2025-10-23 00:35:00|1729.63|1728.13|1730.44|1728.94|1731.22|1729.72|1729.13|1727.63|0
1761180000000|2025-10-23 00:40:00|1730.56|1729.06|1729.55|1728.05|1730.8|1729.3|1727.58|1726.08|0
1761180300000|2025-10-23 00:45:00|1729.42|1727.92|1728.69|1727.19|1729.6|1728.1|1727.9|1726.4|0
1761180600000|2025-10-23 00:50:00|1728.57|1727.07|1732.12|1730.62|1734.13|1732.63|1728.57|1727.07|0
1761180900000|2025-10-23 00:55:00|1732|1730.5|1733.57|1732.07|1734.87|1733.37|1732|1730.5|0
1761181200000|2025-10-23 01:00:00|1733.81|1732.31|1735.72|1734.22|1735.72|1734.22|1733.41|1731.91|0
1761181500000|2025-10-23 01:05:00|1735.48|1733.98|1734.98|1733.48|1736.41|1734.91|1734.25|1732.75|0
1761181800000|2025-10-23 01:10:00|1734.74|1733.24|1737.41|1735.91|1738.03|1736.53|1734.49|1732.99|0
1761182100000|2025-10-23 01:15:00|1737.28|1735.78|1737.51|1736.01|1739.22|1737.72|1736.78|1735.28|0
1761182400000|2025-10-23 01:20:00|1737.75|1736.25|1738.54|1737.04|1739.99|1738.49|1737.47|1735.97|0
1761182700000|2025-10-23 01:25:00|1738.41|1736.91|1738.34|1736.84|1739.34|1737.84|1738.08|1736.58|0
1761183000000|2025-10-23 01:30:00|1738.21|1736.71|1744.13|1742.63|1744.37|1742.87|1738.1|1736.6|0
1761183300000|2025-10-23 01:35:00|1743.64|1742.14|1743.43|1741.93|1745.32|1743.82|1742.73|1741.23|0
1761183600000|2025-10-23 01:40:00|1743.3|1741.8|1742.74|1741.24|1744.63|1743.13|1742.17|1740.67|0
1761183900000|2025-10-23 01:45:00|1742.5|1741|1741.86|1740.36|1743.29|1741.79|1741.86|1740.36|0
1761184200000|2025-10-23 01:50:00|1741.62|1740.12|1742.49|1740.99|1743.66|1742.16|1741.31|1739.81|0
1761184500000|2025-10-23 01:55:00|1742.79|1741.29|1743.7|1742.2|1744.03|1742.53|1742.27|1740.77|0
1761184800000|2025-10-23 02:00:00|1743.95|1742.45|1745.11|1743.61|1745.34|1743.84|1743.21|1741.71|0
1761185100000|2025-10-23 02:05:00|1744.72|1743.22|1743.97|1742.47|1745.19|1743.69|1743.07|1741.57|0
1761185400000|2025-10-23 02:10:00|1743.73|1742.23|1742.86|1741.36|1744.28|1742.78|1742.57|1741.07|0
1761185700000|2025-10-23 02:15:00|1743.1|1741.6|1744.58|1743.08|1745.26|1743.76|1742.53|1741.03|0
1761186000000|2025-10-23 02:20:00|1744.47|1742.97|1743.95|1742.45|1745.37|1743.87|1743.95|1742.45|0
1761186300000|2025-10-23 02:25:00|1743.71|1742.21|1744.78|1743.28|1744.78|1743.28|1743.49|1741.99|0
1761186600000|2025-10-23 02:30:00|1744.9|1743.4|1743.98|1742.48|1745.18|1743.68|1743.98|1742.48|0
1761186900000|2025-10-23 02:35:00|1744.22|1742.72|1743.31|1741.81|1744.3|1742.8|1742.91|1741.41|0
1761187200000|2025-10-23 02:40:00|1743.43|1741.93|1744.09|1742.59|1744.61|1743.11|1742.89|1741.39|0
1761187500000|2025-10-23 02:45:00|1744.33|1742.83|1745.83|1744.33|1746.01|1744.51|1743.64|1742.14|0
1761187800000|2025-10-23 02:50:00|1746.07|1744.57|1745.52|1744.02|1746.52|1745.02|1745.3|1743.8|0
1761188100000|2025-10-23 02:55:00|1745.77|1744.27|1744.04|1742.54|1745.77|1744.27|1744.03|1742.53|0
1761188400000|2025-10-23 03:00:00|1744.16|1742.66|1744.77|1743.27|1745.36|1743.86|1743.89|1742.39|0
1761188700000|2025-10-23 03:05:00|1744.52|1743.02|1745.98|1744.48|1746.91|1745.41|1744.07|1742.57|0
1761189000000|2025-10-23 03:10:00|1745.63|1744.13|1746.43|1744.93|1746.44|1744.94|1745.63|1744.13|0
1761189300000|2025-10-23 03:15:00|1746.55|1745.05|1746.32|1744.82|1747.02|1745.52|1745.13|1743.63|0
1761189600000|2025-10-23 03:20:00|1746.56|1745.06|1745.49|1743.99|1746.99|1745.49|1745.49|1743.99|0
1761189900000|2025-10-23 03:25:00|1745.36|1743.86|1743.6|1742.1|1745.42|1743.92|1742.6|1741.1|0
1761190200000|2025-10-23 03:30:00|1743.84|1742.34|1743.03|1741.53|1744.12|1742.62|1742.61|1741.11|0
1761190500000|2025-10-23 03:35:00|1743.35|1741.85|1743.24|1741.74|1744.89|1743.39|1742.93|1741.43|0
1761190800000|2025-10-23 03:40:00|1743.12|1741.62|1742.45|1740.95|1743.29|1741.79|1740.41|1738.91|0
1761191100000|2025-10-23 03:45:00|1742.57|1741.07|1740.85|1739.35|1742.57|1741.07|1740.83|1739.33|0
1761191400000|2025-10-23 03:50:00|1741.09|1739.59|1743.28|1741.78|1743.37|1741.87|1741.09|1739.59|0
1761191700000|2025-10-23 03:55:00|1743.04|1741.54|1742.01|1740.51|1743.27|1741.77|1740.95|1739.45|0
1761192000000|2025-10-23 04:00:00|1741.77|1740.27|1742.61|1741.11|1743.58|1742.08|1741.77|1740.27|0
1761192300000|2025-10-23 04:05:00|1742.37|1740.87|1740.95|1739.45|1743.08|1741.58|1740.52|1739.02|0
1761192600000|2025-10-23 04:10:00|1741.8|1740.3|1739.19|1737.69|1742.04|1740.54|1738.85|1737.35|0
1761192900000|2025-10-23 04:15:00|1739.28|1737.78|1738.29|1736.79|1739.73|1738.23|1737.49|1735.99|0
1761193200000|2025-10-23 04:20:00|1738.17|1736.67|1741.52|1740.02|1742.21|1740.71|1738.17|1736.67|0
1761193500000|2025-10-23 04:25:00|1741.47|1739.97|1741.36|1739.86|1742.49|1740.99|1740.99|1739.49|0
1761193800000|2025-10-23 04:30:00|1741.17|1739.67|1738.27|1736.77|1741.17|1739.67|1737.07|1735.57|0
1761194100000|2025-10-23 04:35:00|1738.51|1737.01|1739.18|1737.68|1739.89|1738.39|1737.18|1735.68|0
1761194400000|2025-10-23 04:40:00|1739.15|1737.65|1738.29|1736.79|1739.37|1737.87|1737.9|1736.4|0
1761194700000|2025-10-23 04:45:00|1738.05|1736.55|1738.28|1736.78|1738.86|1737.36|1737.47|1735.97|0
1761195000000|2025-10-23 04:50:00|1738.04|1736.54|1739.67|1738.17|1740.11|1738.61|1737.62|1736.12|0
1761195300000|2025-10-23 04:55:00|1739.54|1738.04|1739.17|1737.67|1739.8|1738.3|1738.65|1737.15|0
1761195600000|2025-10-23 05:00:00|1739.18|1737.68|1738.98|1737.48|1740.65|1739.15|1738.49|1736.99|0
1761195900000|2025-10-23 05:05:00|1739.08|1737.58|1737.46|1735.96|1739.21|1737.71|1737.27|1735.77|0
1761196200000|2025-10-23 05:10:00|1737.59|1736.09|1739.13|1737.63|1739.35|1737.85|1737.28|1735.78|0
1761196500000|2025-10-23 05:15:00|1738.89|1737.39|1737.47|1735.97|1739.31|1737.81|1736.58|1735.08|0
1761196800000|2025-10-23 05:20:00|1737.23|1735.73|1736.18|1734.68|1737.72|1736.22|1735.15|1733.65|0
1761197100000|2025-10-23 05:25:00|1736.06|1734.56|1737.31|1735.81|1737.93|1736.43|1735.69|1734.19|0
1761197400000|2025-10-23 05:30:00|1737.96|1736.46|1739.33|1737.83|1739.48|1737.98|1736.8|1735.3|0
1761197700000|2025-10-23 05:35:00|1739.21|1737.71|1738.01|1736.51|1739.21|1737.71|1737.27|1735.77|0
1761198000000|2025-10-23 05:40:00|1737.31|1735.81|1737.68|1736.18|1738.43|1736.93|1737.07|1735.57|0
1761198300000|2025-10-23 05:45:00|1737.92|1736.42|1738.17|1736.67|1739.64|1738.14|1737.92|1736.42|0
1761198600000|2025-10-23 05:50:00|1738.41|1736.91|1741.62|1740.12|1742.56|1741.06|1738.35|1736.85|0
1761198900000|2025-10-23 05:55:00|1741.37|1739.87|1743.22|1741.72|1743.84|1742.34|1740.77|1739.27|0
1761199200000|2025-10-23 06:00:00|1743.35|1741.85|1743.11|1741.61|1743.5|1742|1741.77|1740.27|0
1761199500000|2025-10-23 06:05:00|1742.87|1741.37|1743.03|1741.53|1743.95|1742.45|1742.11|1740.61|0
1761199800000|2025-10-23 06:10:00|1742.79|1741.29|1739.99|1738.49|1742.99|1741.49|1739.86|1738.36|0
1761200100000|2025-10-23 06:15:00|1739.74|1738.24|1740.89|1739.39|1741.89|1740.39|1739.74|1738.24|0
1761200400000|2025-10-23 06:20:00|1740.77|1739.27|1742.29|1740.79|1743.12|1741.62|1740.52|1739.02|0
1761200700000|2025-10-23 06:25:00|1742.16|1740.66|1742.02|1740.52|1744.19|1742.69|1741.83|1740.33|0
1761201000000|2025-10-23 06:30:00|1742.26|1740.76|1739.52|1738.02|1743.79|1742.29|1739.52|1738.02|0
1761201300000|2025-10-23 06:35:00|1739.4|1737.9|1741.81|1740.31|1742.92|1741.42|1739.4|1737.9|0
1761201600000|2025-10-23 06:40:00|1741.69|1740.19|1742.89|1741.39|1742.93|1741.43|1741.05|1739.55|0
1761201900000|2025-10-23 06:45:00|1743.01|1741.51|1745.34|1743.84|1746.54|1745.04|1742.24|1740.74|0
1761202200000|2025-10-23 06:50:00|1745.22|1743.72|1745.29|1743.79|1746.78|1745.28|1745.03|1743.53|0
1761202500000|2025-10-23 06:55:00|1745.05|1743.55|1745.07|1743.57|1745.6|1744.1|1744.29|1742.79|0
1761202800000|2025-10-23 07:00:00|1744.83|1743.33|1746.24|1744.74|1747|1745.5|1744.53|1743.03|0
1761203100000|2025-10-23 07:05:00|1746.35|1744.85|1746.37|1744.87|1746.82|1745.32|1745.02|1743.52|0
1761203400000|2025-10-23 07:10:00|1746.61|1745.11|1746.81|1745.31|1748.72|1747.22|1746.14|1744.64|0
1761203700000|2025-10-23 07:15:00|1746.69|1745.19|1741.9|1740.4|1747.69|1746.19|1741.9|1740.4|0
1761204000000|2025-10-23 07:20:00|1741.61|1740.11|1739.77|1738.27|1743.02|1741.52|1739.57|1738.07|0
1761204300000|2025-10-23 07:25:00|1739.89|1738.39|1739.77|1738.27|1741.07|1739.57|1736.86|1735.36|0
1761204600000|2025-10-23 07:30:00|1740.01|1738.51|1741.79|1740.29|1742.04|1740.54|1739.61|1738.11|0
1761204900000|2025-10-23 07:35:00|1742.04|1740.54|1741.93|1740.43|1743.19|1741.69|1740.51|1739.01|0
1761205200000|2025-10-23 07:40:00|1741.69|1740.19|1743.43|1741.93|1744.68|1743.18|1739.89|1738.39|0
1761205500000|2025-10-23 07:45:00|1743.55|1742.05|1743.52|1742.02|1745.64|1744.14|1742.84|1741.34|0
1761205800000|2025-10-23 07:50:00|1743.77|1742.27|1743.23|1741.73|1744.34|1742.84|1741.89|1740.39|0
1761206100000|2025-10-23 07:55:00|1743.47|1741.97|1743|1741.5|1743.47|1741.97|1741.7|1740.2|0
1761206400000|2025-10-23 08:00:00|1742.88|1741.38|1742.89|1741.39|1744.77|1743.27|1742.58|1741.08|0
1761206700000|2025-10-23 08:05:00|1743.38|1741.88|1743.24|1741.74|1746.4|1744.9|1743.05|1741.55|0
1761207000000|2025-10-23 08:10:00|1743.48|1741.98|1742.63|1741.13|1744.92|1743.42|1741.38|1739.88|0
1761207300000|2025-10-23 08:15:00|1742.51|1741.01|1743.9|1742.4|1744.87|1743.37|1742.15|1740.65|0
1761207600000|2025-10-23 08:20:00|1743.77|1742.27|1743.49|1741.99|1744.15|1742.65|1742.2|1740.7|0
1761207900000|2025-10-23 08:25:00|1743.25|1741.75|1743.21|1741.71|1743.56|1742.06|1742.75|1741.25|0
1761208200000|2025-10-23 08:30:00|1743.45|1741.95|1745.03|1743.53|1745.54|1744.04|1743.2|1741.7|0
1761208500000|2025-10-23 08:35:00|1744.78|1743.28|1743.7|1742.2|1745.3|1743.8|1743.42|1741.92|0
1761208800000|2025-10-23 08:40:00|1743.66|1742.16|1743.4|1741.9|1743.99|1742.49|1742.48|1740.98|0
1761209100000|2025-10-23 08:45:00|1743.64|1742.14|1741.78|1740.28|1743.64|1742.14|1739.54|1738.04|0
1761209400000|2025-10-23 08:50:00|1742.02|1740.52|1739.93|1738.43|1742.91|1741.41|1739.44|1737.94|0
1761209700000|2025-10-23 08:55:00|1739.8|1738.3|1741.57|1740.07|1742.26|1740.76|1739.22|1737.72|0
1761210000000|2025-10-23 09:00:00|1741.69|1740.19|1743.27|1741.77|1743.53|1742.03|1740.6|1739.1|0
1761210300000|2025-10-23 09:05:00|1742.74|1741.24|1741.49|1739.99|1743.68|1742.18|1741.41|1739.91|0
1761210600000|2025-10-23 09:10:00|1741.19|1739.69|1738.49|1736.99|1741.19|1739.69|1734.81|1733.31|0
1761210900000|2025-10-23 09:15:00|1738.38|1736.88|1735.64|1734.14|1739.06|1737.56|1735.64|1734.14|0
1761211200000|2025-10-23 09:20:00|1735.96|1734.46|1731.13|1729.63|1735.96|1734.46|1731|1729.5|0
1761211500000|2025-10-23 09:25:00|1731.38|1729.88|1734.13|1732.63|1735.65|1734.15|1731.27|1729.77|0
1761211800000|2025-10-23 09:30:00|1733.89|1732.39|1735.02|1733.52|1735.79|1734.29|1732.88|1731.38|0
1761212100000|2025-10-23 09:35:00|1735.27|1733.77|1734.48|1732.98|1735.63|1734.13|1734.16|1732.66|0
1761212400000|2025-10-23 09:40:00|1734.35|1732.85|1733.69|1732.19|1734.95|1733.45|1733.05|1731.55|0
1761212700000|2025-10-23 09:45:00|1733.94|1732.44|1733.37|1731.87|1734.46|1732.96|1730.44|1728.94|0
1761213000000|2025-10-23 09:50:00|1733.5|1732|1735.34|1733.84|1736.64|1735.14|1732.79|1731.29|0
1761213300000|2025-10-23 09:55:00|1734.97|1733.47|1736.61|1735.11|1737.52|1736.02|1734.97|1733.47|0
1761213600000|2025-10-23 10:00:00|1737.09|1735.59|1735.66|1734.16|1738.75|1737.25|1735.65|1734.15|0
1761213900000|2025-10-23 10:05:00|1735.38|1733.88|1737.68|1736.18|1738.14|1736.64|1735.1|1733.6|0
1761214200000|2025-10-23 10:10:00|1737.01|1735.51|1737.41|1735.91|1738|1736.5|1736.25|1734.75|0
1761214500000|2025-10-23 10:15:00|1737.54|1736.04|1739.08|1737.58|1739.32|1737.82|1737.01|1735.51|0
1761214800000|2025-10-23 10:20:00|1739.06|1737.56|1737.09|1735.59|1739.06|1737.56|1736.66|1735.16|0
1761215100000|2025-10-23 10:25:00|1736.61|1735.11|1737.05|1735.55|1739.15|1737.65|1736.4|1734.9|0
1761215400000|2025-10-23 10:30:00|1737.3|1735.8|1737.22|1735.72|1738.62|1737.12|1736.88|1735.38|0
1761215700000|2025-10-23 10:35:00|1737.1|1735.6|1739.17|1737.67|1739.17|1737.67|1736.86|1735.36|0
1761216000000|2025-10-23 10:40:00|1739.29|1737.79|1737.11|1735.61|1739.29|1737.79|1737.08|1735.58|0
1761216300000|2025-10-23 10:45:00|1736.87|1735.37|1735.49|1733.99|1736.87|1735.37|1734.51|1733.01|0
1761216600000|2025-10-23 10:50:00|1735.73|1734.23|1736.46|1734.96|1737.42|1735.92|1735.31|1733.81|0
1761216900000|2025-10-23 10:55:00|1735.99|1734.49|1737.52|1736.02|1738.47|1736.97|1735.62|1734.12|0
1761217200000|2025-10-23 11:00:00|1737.16|1735.66|1731.64|1730.14|1737.16|1735.66|1731.64|1730.14|0
1761217500000|2025-10-23 11:05:00|1731.53|1730.03|1733.64|1732.14|1734.67|1733.17|1730.81|1729.31|0
1761217800000|2025-10-23 11:10:00|1733.4|1731.9|1729.81|1728.31|1734.09|1732.59|1726.21|1724.71|0
1761218100000|2025-10-23 11:15:00|1730.29|1728.79|1731.03|1729.53|1732.66|1731.16|1728.64|1727.14|0
1761218400000|2025-10-23 11:20:00|1730.78|1729.28|1732.42|1730.92|1732.42|1730.92|1729.91|1728.41|0
1761218700000|2025-10-23 11:25:00|1732.66|1731.16|1733.01|1731.51|1733.03|1731.53|1731.2|1729.7|0
1761219000000|2025-10-23 11:30:00|1732.77|1731.27|1731.72|1730.22|1733.3|1731.8|1727.67|1726.17|0
1761219300000|2025-10-23 11:35:00|1731.47|1729.97|1730.83|1729.33|1732.32|1730.82|1730.16|1728.66|0
1761219600000|2025-10-23 11:40:00|1730.47|1728.97|1726.55|1725.05|1730.51|1729.01|1726.23|1724.73|0
1761219900000|2025-10-23 11:45:00|1726.15|1724.65|1727.19|1725.69|1727.25|1725.75|1724.31|1722.81|0
1761220200000|2025-10-23 11:50:00|1726.95|1725.45|1725.39|1723.89|1727.19|1725.69|1721.3|1719.8|0
1761220500000|2025-10-23 11:55:00|1725.62|1724.12|1723.39|1721.89|1725.95|1724.45|1722.51|1721.01|0
1761220800000|2025-10-23 12:00:00|1722.66|1721.16|1720.71|1719.21|1723.36|1721.86|1720.71|1719.21|0
1761221100000|2025-10-23 12:05:00|1721.24|1719.74|1723.45|1721.95|1724.72|1723.22|1720.58|1719.08|0
1761221400000|2025-10-23 12:10:00|1723.2|1721.7|1721.95|1720.45|1724.21|1722.71|1721.25|1719.75|0
1761221700000|2025-10-23 12:15:00|1722.24|1720.74|1719.95|1718.45|1724.21|1722.71|1719.95|1718.45|0
1761222000000|2025-10-23 12:20:00|1718.77|1717.27|1721.7|1720.2|1725.12|1723.62|1717.8|1716.3|0
1761222300000|2025-10-23 12:25:00|1722.15|1720.65|1725.35|1723.85|1725.7|1724.2|1722.02|1720.52|0
1761222600000|2025-10-23 12:30:00|1725.6|1724.1|1720.57|1719.07|1725.6|1724.1|1718.39|1716.89|0
1761222900000|2025-10-23 12:35:00|1720.33|1718.83|1718.73|1717.23|1721|1719.5|1718.14|1716.64|0
1761223200000|2025-10-23 12:40:00|1718.09|1716.59|1722.56|1721.06|1723.52|1722.02|1718.09|1716.59|0
1761223500000|2025-10-23 12:45:00|1722.82|1721.32|1725.15|1723.65|1725.71|1724.21|1722.33|1720.83|0
1761223800000|2025-10-23 12:50:00|1725.39|1723.89|1728.97|1727.47|1729.54|1728.04|1724.6|1723.1|0
1761224100000|2025-10-23 12:55:00|1729.21|1727.71|1733.36|1731.86|1734.33|1732.83|1728.09|1726.59|0
1761224400000|2025-10-23 13:00:00|1732.63|1731.13|1731.37|1729.87|1733.93|1732.43|1730.9|1729.4|0
1761224700000|2025-10-23 13:05:00|1731.48|1729.98|1724.57|1723.07|1732.04|1730.54|1724.26|1722.76|0
1761225000000|2025-10-23 13:10:00|1724.32|1722.82|1728.31|1726.81|1728.99|1727.49|1721.83|1720.33|0
1761225300000|2025-10-23 13:15:00|1728.2|1726.7|1731.33|1729.83|1731.85|1730.35|1727.64|1726.14|0
1761225600000|2025-10-23 13:20:00|1731.08|1729.58|1733.01|1731.51|1733.75|1732.25|1730.34|1728.84|0
1761226200000|2025-10-23 13:30:00|1737.98|1736.48|1739.72|1738.22|1741.52|1740.02|1732.65|1731.15|0
1761226500000|2025-10-23 13:35:00|1739.97|1738.47|1745|1743.5|1747.17|1745.67|1736.14|1734.64|0
1761226800000|2025-10-23 13:40:00|1744.76|1743.26|1749.85|1748.35|1749.85|1748.35|1743.86|1742.36|0
1761227100000|2025-10-23 13:45:00|1750.1|1748.6|1757.29|1755.79|1757.29|1755.79|1749.38|1747.88|0
1761227400000|2025-10-23 13:50:00|1757.78|1756.28|1758.33|1756.83|1761.47|1759.97|1756.17|1754.67|0
1761227700000|2025-10-23 13:55:00|1758.58|1757.08|1754.72|1753.22|1760.17|1758.67|1752.92|1751.42|0
1761228000000|2025-10-23 14:00:00|1754.59|1753.09|1754.5|1753|1758.6|1757.1|1752.24|1750.74|0
1761228300000|2025-10-23 14:05:00|1754.25|1752.75|1748.51|1747.01|1754.99|1753.49|1748.51|1747.01|0
1761228600000|2025-10-23 14:10:00|1748.76|1747.26|1746.4|1744.9|1750.14|1748.64|1744.19|1742.69|0
1761228900000|2025-10-23 14:15:00|1745.91|1744.41|1738.1|1736.6|1748.12|1746.62|1737.43|1735.93|0
1761229200000|2025-10-23 14:20:00|1738.83|1737.33|1749.79|1748.29|1749.79|1748.29|1737.56|1736.06|0
1761229500000|2025-10-23 14:25:00|1750.76|1749.26|1748.35|1746.85|1753.15|1751.65|1747.94|1746.44|0
1761229800000|2025-10-23 14:30:00|1748.83|1747.33|1749.8|1748.3|1750.04|1748.54|1745.27|1743.77|0
1761230100000|2025-10-23 14:35:00|1750.04|1748.54|1754.75|1753.25|1756.18|1754.68|1749.01|1747.51|0
1761230400000|2025-10-23 14:40:00|1754.99|1753.49|1753.55|1752.05|1756.57|1755.07|1751.34|1749.84|0
1761230700000|2025-10-23 14:45:00|1753.68|1752.18|1758.4|1756.9|1759.07|1757.57|1750.18|1748.68|0
1761231000000|2025-10-23 14:50:00|1758.16|1756.66|1752.16|1750.66|1758.42|1756.92|1751.68|1750.18|0
1761231300000|2025-10-23 14:55:00|1751.92|1750.42|1757.21|1755.71|1757.21|1755.71|1748.65|1747.15|0
1761231600000|2025-10-23 15:00:00|1757.45|1755.95|1755.06|1753.56|1757.63|1756.13|1751.76|1750.26|0
1761231900000|2025-10-23 15:05:00|1754.81|1753.31|1754.56|1753.06|1756.7|1755.2|1753.19|1751.69|0
1761232200000|2025-10-23 15:10:00|1754.8|1753.3|1751.74|1750.24|1755.78|1754.28|1749.91|1748.41|0
1761232500000|2025-10-23 15:15:00|1751.98|1750.48|1750.34|1748.84|1753.09|1751.59|1746.84|1745.34|0
1761232800000|2025-10-23 15:20:00|1749.85|1748.35|1752.3|1750.8|1752.69|1751.19|1746.01|1744.51|0
1761233100000|2025-10-23 15:25:00|1752.06|1750.56|1755.78|1754.28|1757.01|1755.51|1750.19|1748.69|0
1761233400000|2025-10-23 15:30:00|1756.26|1754.76|1756|1754.5|1760.12|1758.62|1755.81|1754.31|0
1761233700000|2025-10-23 15:35:00|1756.24|1754.74|1751.77|1750.27|1756.74|1755.24|1748.95|1747.45|0
1761234000000|2025-10-23 15:40:00|1750.8|1749.3|1744.42|1742.92|1753.53|1752.03|1743.18|1741.68|0
1761234300000|2025-10-23 15:45:00|1744.18|1742.68|1751.76|1750.26|1751.81|1750.31|1743.21|1741.71|0
1761234600000|2025-10-23 15:50:00|1751.27|1749.77|1757.99|1756.49|1758.23|1756.73|1750.58|1749.08|0
1761234900000|2025-10-23 15:55:00|1757.74|1756.24|1759.94|1758.44|1761.58|1760.08|1755.98|1754.48|0
1761235200000|2025-10-23 16:00:00|1759.7|1758.2|1759.84|1758.34|1759.84|1758.34|1756.37|1754.87|0
1761235500000|2025-10-23 16:05:00|1760.08|1758.58|1762.19|1760.69|1764.11|1762.61|1759.29|1757.79|0
1761235800000|2025-10-23 16:10:00|1761.95|1760.45|1764.82|1763.32|1764.82|1763.32|1760.6|1759.1|0
1761236100000|2025-10-23 16:15:00|1764.57|1763.07|1763.09|1761.59|1764.99|1763.49|1762.35|1760.85|0
1761236400000|2025-10-23 16:20:00|1762.85|1761.35|1760.47|1758.97|1763.5|1762|1760.05|1758.55|0
1761236700000|2025-10-23 16:25:00|1760.71|1759.21|1760.41|1758.91|1761.35|1759.85|1756.75|1755.25|0
1761237000000|2025-10-23 16:30:00|1760.17|1758.67|1762.14|1760.64|1764.34|1762.84|1759.28|1757.78|0
1761237300000|2025-10-23 16:35:00|1762.39|1760.89|1764.05|1762.55|1765.31|1763.81|1761.26|1759.76|0
1761237600000|2025-10-23 16:40:00|1764.29|1762.79|1766.76|1765.26|1767.27|1765.77|1764.05|1762.55|0
1761237900000|2025-10-23 16:45:00|1767.01|1765.51|1766.01|1764.51|1767.5|1766|1764.73|1763.23|0
1761238200000|2025-10-23 16:50:00|1766.25|1764.75|1768.92|1767.42|1769.3|1767.8|1765.78|1764.28|0
1761238500000|2025-10-23 16:55:00|1768.9|1767.4|1768.04|1766.54|1770.11|1768.61|1767.4|1765.9|0
1761238800000|2025-10-23 17:00:00|1768.53|1767.03|1769.4|1767.9|1770.97|1769.47|1768.04|1766.54|0
1761239100000|2025-10-23 17:05:00|1769.15|1767.65|1762.66|1761.16|1769.91|1768.41|1758.29|1756.79|0
1761239400000|2025-10-23 17:10:00|1762.41|1760.91|1769.46|1767.96|1770.81|1769.31|1762.17|1760.67|0
1761239700000|2025-10-23 17:15:00|1769.71|1768.21|1766.65|1765.15|1770.57|1769.07|1765.59|1764.09|0
1761240000000|2025-10-23 17:20:00|1766.22|1764.72|1765.73|1764.23|1767.82|1766.32|1764.67|1763.17|0
1761240300000|2025-10-23 17:25:00|1765.49|1763.99|1764.86|1763.36|1766.32|1764.82|1762.32|1760.82|0
1761240600000|2025-10-23 17:30:00|1765.1|1763.6|1768.62|1767.12|1770.21|1768.71|1764.67|1763.17|0
1761240900000|2025-10-23 17:35:00|1768.14|1766.64|1776.85|1775.35|1777.8|1776.3|1767.89|1766.39|0
1761241200000|2025-10-23 17:40:00|1776.6|1775.1|1775.86|1774.36|1777.52|1776.02|1774.06|1772.56|0
1761241500000|2025-10-23 17:45:00|1776.1|1774.6|1775.61|1774.11|1778.13|1776.63|1775.32|1773.82|0
1761241800000|2025-10-23 17:50:00|1775.65|1774.15|1777.75|1776.25|1777.75|1776.25|1775.63|1774.13|0
1761242100000|2025-10-23 17:55:00|1777.5|1776|1778.11|1776.61|1779.59|1778.09|1777.3|1775.8|0
1761242400000|2025-10-23 18:00:00|1778.35|1776.85|1777.1|1775.6|1779.2|1777.7|1775.15|1773.65|0
1761242700000|2025-10-23 18:05:00|1777.34|1775.84|1777.05|1775.55|1777.51|1776.01|1775.2|1773.7|0
1761243000000|2025-10-23 18:10:00|1777.13|1775.63|1776.61|1775.11|1777.38|1775.88|1775.51|1774.01|0
1761243300000|2025-10-23 18:15:00|1776.68|1775.18|1777.16|1775.66|1777.4|1775.9|1773.36|1771.86|0
1761243600000|2025-10-23 18:20:00|1777.4|1775.9|1778.49|1776.99|1779.26|1777.76|1776.6|1775.1|0
1761243900000|2025-10-23 18:25:00|1778.59|1777.09|1779.37|1777.87|1779.68|1778.18|1777.58|1776.08|0
1761244200000|2025-10-23 18:30:00|1779.62|1778.12|1779.6|1778.1|1780.7|1779.2|1778.5|1777|0
1761244500000|2025-10-23 18:35:00|1779.36|1777.86|1778.63|1777.13|1779.45|1777.95|1777.66|1776.16|0
1761244800000|2025-10-23 18:40:00|1778.87|1777.37|1779.17|1777.67|1779.5|1778|1777.39|1775.89|0
1761245100000|2025-10-23 18:45:00|1779.02|1777.52|1779.01|1777.51|1779.29|1777.79|1777.33|1775.83|0
1761245400000|2025-10-23 18:50:00|1779.16|1777.66|1780.7|1779.2|1781.34|1779.84|1779.16|1777.66|0
1761245700000|2025-10-23 18:55:00|1780.46|1778.96|1780.3|1778.8|1780.95|1779.45|1779.21|1777.71|0
1761246000000|2025-10-23 19:00:00|1780.55|1779.05|1780.52|1779.02|1781.47|1779.97|1778.91|1777.41|0
1761246300000|2025-10-23 19:05:00|1780.28|1778.78|1778.83|1777.33|1780.28|1778.78|1778.05|1776.55|0
1761246600000|2025-10-23 19:10:00|1779.04|1777.54|1780.47|1778.97|1781.29|1779.79|1778.79|1777.29|0
1761246900000|2025-10-23 19:15:00|1780.71|1779.21|1779.5|1778|1780.95|1779.45|1778.46|1776.96|0
1761247200000|2025-10-23 19:20:00|1779.75|1778.25|1779.71|1778.21|1781.29|1779.79|1779.27|1777.77|0
1761247500000|2025-10-23 19:25:00|1779.47|1777.97|1778.76|1777.26|1779.61|1778.11|1777.35|1775.85|0
1761247800000|2025-10-23 19:30:00|1778.51|1777.01|1776.58|1775.08|1778.92|1777.42|1776.58|1775.08|0
1761248100000|2025-10-23 19:35:00|1776.82|1775.32|1775.32|1773.82|1777.49|1775.99|1774.64|1773.14|0
1761248400000|2025-10-23 19:40:00|1775.07|1773.57|1774.19|1772.69|1776.05|1774.55|1774.13|1772.63|0
1761248700000|2025-10-23 19:45:00|1774.31|1772.81|1773.51|1772.01|1777.03|1775.53|1773.24|1771.74|0
1761249000000|2025-10-23 19:50:00|1770.82|1769.32|1772.47|1770.97|1772.47|1770.97|1766.29|1764.79|0
1761249300000|2025-10-23 19:55:00|1772.71|1771.21|1770.77|1769.27|1773.43|1771.93|1768.28|1766.78|0
1761249600000|2025-10-23 20:00:00|1771.01|1769.51|1772|1770.5|1772.8|1771.3|1768.25|1766.75|0
1761249900000|2025-10-23 20:05:00|1772.25|1770.75|1770.83|1769.33|1774.01|1772.51|1769.4|1767.9|0
1761250200000|2025-10-23 20:10:00|1770.58|1769.08|1770.32|1768.82|1771.18|1769.68|1769.77|1768.27|0
1761250500000|2025-10-23 20:15:00|1769.83|1768.33|1769.27|1767.77|1771.18|1769.68|1769.14|1767.64|0
1761250800000|2025-10-23 20:20:00|1769.51|1768.01|1770.83|1769.33|1770.94|1769.44|1769.51|1768.01|0
1761251100000|2025-10-23 20:25:00|1770.88|1769.38|1770.09|1768.59|1770.93|1769.43|1769.7|1768.2|0
1761251400000|2025-10-23 20:30:00|1769.84|1768.34|1772.57|1771.07|1773.12|1771.62|1769.36|1767.86|0
1761251700000|2025-10-23 20:35:00|1772.33|1770.83|1773.21|1771.71|1773.21|1771.71|1771.29|1769.79|0
1761252000000|2025-10-23 20:40:00|1772.97|1771.47|1772.24|1770.74|1773.36|1771.86|1772.08|1770.58|0
1761252300000|2025-10-23 20:45:00|1772.48|1770.98|1772.03|1770.53|1772.92|1771.42|1771.99|1770.49|0
1761252600000|2025-10-23 20:50:00|1772.27|1770.77|1772.28|1770.78|1772.62|1771.12|1771.04|1769.54|0
1761252900000|2025-10-23 20:55:00|1772.68|1769.88|1773.66|1770.86|1773.66|1770.86|1772.68|1769.88|0
1761253200000|2025-10-23 21:00:00|1773.78|1770.98|1774.06|1771.26|1774.64|1771.84|1773.48|1770.68|0
1761253500000|2025-10-23 21:05:00|1774.11|1771.31|1773.67|1770.87|1774.11|1771.31|1773.67|1770.87|0
1761253800000|2025-10-23 21:10:00|1773.53|1770.73|1773.79|1770.99|1773.79|1770.99|1773.48|1770.68|0
1761254100000|2025-10-23 21:15:00|1773.75|1770.95|1774.37|1771.57|1774.46|1771.66|1773.75|1770.95|0
1761254400000|2025-10-23 21:20:00|1774.28|1771.48|1773.79|1770.99|1774.37|1771.57|1773.67|1770.87|0
1761254700000|2025-10-23 21:25:00|1773.75|1770.95|1774.1|1771.3|1774.5|1771.7|1773.75|1770.95|0
1761255000000|2025-10-23 21:30:00|1774.14|1771.34|1774.64|1771.84|1775.54|1772.74|1774.14|1771.34|0
1761255300000|2025-10-23 21:35:00|1774.87|1772.07|1774.86|1772.06|1775.54|1772.74|1774.64|1771.84|0
1761255600000|2025-10-23 21:40:00|1774.9|1772.1|1774.95|1772.15|1774.95|1772.15|1774.78|1771.98|0
1761255900000|2025-10-23 21:45:00|1775.13|1772.33|1774.9|1772.1|1775.24|1772.44|1774.14|1771.34|0
1761256200000|2025-10-23 21:50:00|1775.13|1772.33|1774.73|1771.93|1775.76|1772.96|1774.73|1771.93|0
1761256500000|2025-10-23 21:55:00|1774.64|1771.84|1774.79|1771.99|1775.13|1772.33|1774.64|1771.84|0
1761256800000|2025-10-23 22:00:00|1774.83|1772.03|1775|1772.2|1777.68|1774.88|1773.65|1770.85|0
1761257100000|2025-10-23 22:05:00|1775.24|1772.44|1775|1772.2|1776.22|1773.42|1775|1772.2|0
1761257400000|2025-10-23 22:10:00|1775.24|1772.44|1775.97|1773.17|1776.95|1774.15|1775|1772.2|0
1761257700000|2025-10-23 22:15:00|1776.09|1773.29|1776.46|1773.66|1777.31|1774.51|1775.73|1772.93|0
1761258000000|2025-10-23 22:20:00|1776.22|1773.42|1776.22|1773.42|1777.44|1774.64|1775.6|1772.8|0
1761258300000|2025-10-23 22:25:00|1775.97|1773.17|1776.22|1773.42|1777.44|1774.64|1775.97|1773.17|0
1761258600000|2025-10-23 22:30:00|1776.33|1773.53|1776.58|1773.78|1777.68|1774.88|1776.22|1773.42|0
1761258900000|2025-10-23 22:35:00|1776.46|1773.66|1777.19|1774.39|1777.44|1774.64|1775.97|1773.17|0
1761259200000|2025-10-23 22:40:00|1776.95|1774.15|1776.09|1773.29|1776.95|1774.15|1775.73|1772.93|0
1761259500000|2025-10-23 22:45:00|1776.21|1773.41|1775.48|1772.68|1776.7|1773.9|1774.75|1771.95|0
1761259800000|2025-10-23 22:50:00|1775.6|1772.8|1775.35|1772.55|1775.97|1773.17|1775.24|1772.44|0
1761260100000|2025-10-23 22:55:00|1775.48|1772.68|1775.97|1773.17|1775.97|1773.17|1775.24|1772.44|0
1761260400000|2025-10-23 23:00:00|1775.72|1772.92|1776.7|1773.9|1777.92|1775.12|1775.72|1772.92|0
1761260700000|2025-10-23 23:05:00|1776.46|1773.66|1776.46|1773.66|1777.06|1774.26|1776.33|1773.53|0
1761261000000|2025-10-23 23:10:00|1776.57|1773.77|1776.7|1773.9|1777.55|1774.75|1776.57|1773.77|0
1761261300000|2025-10-23 23:15:00|1776.82|1774.02|1776.46|1773.66|1777.19|1774.39|1776.21|1773.41|0
1761261600000|2025-10-23 23:20:00|1776.33|1773.53|1776.7|1773.9|1776.94|1774.14|1776.21|1773.41|0
1761261900000|2025-10-23 23:25:00|1776.45|1773.65|1776.45|1773.65|1777.06|1774.26|1776.33|1773.53|0
1761262200000|2025-10-23 23:30:00|1776.7|1773.9|1776.57|1773.77|1777.19|1774.39|1776.45|1773.65|0
1761262500000|2025-10-23 23:35:00|1776.45|1773.65|1776.94|1774.14|1777.43|1774.63|1776.45|1773.65|0
1761262800000|2025-10-23 23:40:00|1777.06|1774.26|1776.7|1773.9|1777.19|1774.39|1776.45|1773.65|0
1761263100000|2025-10-23 23:45:00|1776.45|1773.65|1777.18|1774.38|1777.67|1774.87|1776.45|1773.65|0
1761263400000|2025-10-23 23:50:00|1776.94|1774.14|1776.81|1774.01|1777.67|1774.87|1776.45|1773.65|0
1761263700000|2025-10-23 23:55:00|1776.7|1773.9|1776.81|1774.01|1777.18|1774.38|1776.08|1773.28|0
1761264000000|2025-10-24 00:00:00|1776.94|1774.14|1776.94|1774.14|1777.79|1774.99|1776.08|1773.28|0
1761264300000|2025-10-24 00:05:00|1776.81|1774.01|1774.98|1772.18|1776.81|1774.01|1774.74|1771.94|0
1761264600000|2025-10-24 00:10:00|1774.74|1771.94|1774.74|1771.94|1775.35|1772.55|1773.39|1770.59|0
1761264900000|2025-10-24 00:15:00|1774.86|1772.06|1775.36|1773.86|1775.4|1773.9|1773.62|1772.06|0
1761265200000|2025-10-24 00:20:00|1775.6|1774.1|1775.28|1773.78|1776.43|1774.93|1774.91|1773.41|0
1761265500000|2025-10-24 00:25:00|1775.5|1774|1775.45|1773.95|1775.9|1774.4|1775.1|1773.6|0
1761265800000|2025-10-24 00:30:00|1775.57|1774.07|1776.87|1775.37|1778.25|1776.75|1774.83|1773.33|0
1761266100000|2025-10-24 00:35:00|1776.63|1775.13|1776.08|1774.58|1777.64|1776.14|1776.08|1774.58|0
1761266400000|2025-10-24 00:40:00|1776.19|1774.69|1776.52|1775.02|1777.03|1775.53|1775.87|1774.37|0
1761266700000|2025-10-24 00:45:00|1776.65|1775.15|1775.94|1774.44|1776.79|1775.29|1774.86|1773.36|0
1761267000000|2025-10-24 00:50:00|1775.81|1774.31|1776.16|1774.66|1777.4|1775.9|1775.59|1774.09|0
1761267300000|2025-10-24 00:55:00|1775.86|1774.36|1777.41|1775.91|1777.41|1775.91|1775.38|1773.88|0
1761267600000|2025-10-24 01:00:00|1777.29|1775.79|1778.39|1776.89|1778.51|1777.01|1776.81|1775.31|0
1761267900000|2025-10-24 01:05:00|1778.63|1777.13|1778.6|1777.1|1779.23|1777.73|1777.86|1776.36|0
1761268200000|2025-10-24 01:10:00|1778.93|1777.43|1780.52|1779.02|1780.52|1779.02|1778.79|1777.29|0
1761268500000|2025-10-24 01:15:00|1780.28|1778.78|1780.9|1779.4|1780.9|1779.4|1779.85|1778.35|0
1761268800000|2025-10-24 01:20:00|1780.7|1779.2|1780.34|1778.84|1781.22|1779.72|1779.94|1778.44|0
1761269100000|2025-10-24 01:25:00|1780.14|1778.64|1778.43|1776.93|1780.24|1778.74|1778.22|1776.72|0
1761269400000|2025-10-24 01:30:00|1778.18|1776.68|1777.73|1776.23|1778.43|1776.93|1777.25|1775.75|0
1761269700000|2025-10-24 01:35:00|1777.49|1775.99|1777.62|1776.12|1777.96|1776.46|1777.17|1775.67|0
1761270000000|2025-10-24 01:40:00|1777.86|1776.36|1777.9|1776.4|1778.19|1776.69|1777.27|1775.77|0
1761270300000|2025-10-24 01:45:00|1778.15|1776.65|1779.17|1777.67|1779.64|1778.14|1777.9|1776.4|0
1761270600000|2025-10-24 01:50:00|1779.06|1777.56|1780.62|1779.12|1780.94|1779.44|1778.81|1777.31|0
1761270900000|2025-10-24 01:55:00|1780.37|1778.87|1780.47|1778.97|1780.84|1779.34|1780.18|1778.68|0
1761271200000|2025-10-24 02:00:00|1780.59|1779.09|1780.4|1778.9|1781.23|1779.73|1779.92|1778.42|0
1761271500000|2025-10-24 02:05:00|1780.16|1778.66|1780.36|1778.86|1780.5|1779|1779.82|1778.32|0
1761271800000|2025-10-24 02:10:00|1780.6|1779.1|1780.32|1778.82|1780.82|1779.32|1779.86|1778.36|0
1761272100000|2025-10-24 02:15:00|1780.3|1778.8|1782.03|1780.53|1782.66|1781.16|1779.89|1778.39|0
1761272400000|2025-10-24 02:20:00|1781.99|1780.49|1781.92|1780.42|1782.32|1780.82|1781.43|1779.93|0
1761272700000|2025-10-24 02:25:00|1781.8|1780.3|1781.81|1780.31|1782.67|1781.17|1781.66|1780.16|0
1761273000000|2025-10-24 02:30:00|1782.05|1780.55|1781.84|1780.34|1782.53|1781.03|1781.25|1779.75|0
1761273300000|2025-10-24 02:35:00|1781.96|1780.46|1781.26|1779.76|1782.04|1780.54|1780.87|1779.37|0
1761273600000|2025-10-24 02:40:00|1781.01|1779.51|1778.25|1776.75|1781.39|1779.89|1777.73|1776.23|0
1761273900000|2025-10-24 02:45:00|1778.37|1776.87|1780.22|1778.72|1780.65|1779.15|1778.21|1776.71|0
1761274200000|2025-10-24 02:50:00|1780.11|1778.61|1780.17|1778.67|1781.44|1779.94|1779.86|1778.36|0
1761274500000|2025-10-24 02:55:00|1780.28|1778.78|1779.74|1778.24|1780.62|1779.12|1779.04|1777.54|0
1761274800000|2025-10-24 03:00:00|1779.43|1777.93|1779.56|1778.06|1779.95|1778.45|1779.18|1777.68|0
1761275100000|2025-10-24 03:05:00|1779.68|1778.18|1779.55|1778.05|1780.17|1778.67|1778.71|1777.21|0
1761275400000|2025-10-24 03:10:00|1779.69|1778.19|1779.42|1777.92|1779.86|1778.36|1778.72|1777.22|0
1761275700000|2025-10-24 03:15:00|1779.66|1778.16|1781.67|1780.17|1782.07|1780.57|1779.05|1777.55|0
1761276000000|2025-10-24 03:20:00|1781.79|1780.29|1782.85|1781.35|1783.41|1781.91|1781.41|1779.91|0
1761276300000|2025-10-24 03:25:00|1782.72|1781.22|1783.06|1781.56|1783.27|1781.77|1782.62|1781.12|0
1761276600000|2025-10-24 03:30:00|1782.82|1781.32|1783.14|1781.64|1783.4|1781.9|1782.65|1781.15|0
1761276900000|2025-10-24 03:35:00|1783.02|1781.52|1783.42|1781.92|1784.1|1782.6|1782.58|1781.08|0
1761277200000|2025-10-24 03:40:00|1783.54|1782.04|1783.38|1781.88|1783.84|1782.34|1783.05|1781.55|0
1761277500000|2025-10-24 03:45:00|1783.25|1781.75|1783.03|1781.53|1783.38|1781.88|1782.43|1780.93|0
1761277800000|2025-10-24 03:50:00|1783.14|1781.64|1783.11|1781.61|1783.27|1781.77|1782.77|1781.27|0
1761278100000|2025-10-24 03:55:00|1783.08|1781.58|1783.27|1781.77|1783.4|1781.9|1782.71|1781.21|0
1761278400000|2025-10-24 04:00:00|1783.14|1781.64|1782.8|1781.3|1784.17|1782.67|1782.4|1780.9|0
1761278700000|2025-10-24 04:05:00|1782.86|1781.36|1781.22|1779.72|1783.12|1781.62|1781.11|1779.61|0
1761279000000|2025-10-24 04:10:00|1781.34|1779.84|1783.41|1781.91|1783.65|1782.15|1780.81|1779.31|0
1761279300000|2025-10-24 04:15:00|1783.18|1781.68|1783.44|1781.94|1783.63|1782.13|1782.43|1780.93|0
1761279600000|2025-10-24 04:20:00|1783.68|1782.18|1783.41|1781.91|1783.69|1782.19|1782.83|1781.33|0
1761279900000|2025-10-24 04:25:00|1783.17|1781.67|1782.6|1781.1|1783.65|1782.15|1782.47|1780.97|0
1761280200000|2025-10-24 04:30:00|1783.21|1781.71|1782.42|1780.92|1783.21|1781.71|1781.93|1780.43|0
1761280500000|2025-10-24 04:35:00|1782.66|1781.16|1782.22|1780.72|1782.67|1781.17|1781.84|1780.34|0
1761280800000|2025-10-24 04:40:00|1782.46|1780.96|1782.56|1781.06|1782.72|1781.22|1782.2|1780.7|0
1761281100000|2025-10-24 04:45:00|1782.6|1781.1|1783.25|1781.75|1784.59|1783.09|1782.6|1781.1|0
1761281400000|2025-10-24 04:50:00|1783.49|1781.99|1782.5|1781|1783.59|1782.09|1782.36|1780.86|0
1761281700000|2025-10-24 04:55:00|1782.39|1780.89|1782.62|1781.12|1782.96|1781.46|1782.17|1780.67|0
1761282000000|2025-10-24 05:00:00|1783.44|1781.94|1783.28|1781.78|1784.09|1782.59|1782.84|1781.34|0
1761282300000|2025-10-24 05:05:00|1783.04|1781.54|1782.54|1781.04|1783.28|1781.78|1782.16|1780.66|0
1761282600000|2025-10-24 05:10:00|1782.78|1781.28|1782.66|1781.16|1783.06|1781.56|1782.18|1780.68|0
1761282900000|2025-10-24 05:15:00|1782.42|1780.92|1783.05|1781.55|1783.37|1781.87|1782.18|1780.68|0
1761283200000|2025-10-24 05:20:00|1783.29|1781.79|1784.23|1782.73|1784.77|1783.27|1782.82|1781.32|0
1761283500000|2025-10-24 05:25:00|1784.28|1782.78|1785.23|1783.73|1785.94|1784.44|1783.56|1782.06|0
1761283800000|2025-10-24 05:30:00|1785.34|1783.84|1784.48|1782.98|1785.4|1783.9|1783.82|1782.32|0
1761284100000|2025-10-24 05:35:00|1784.47|1782.97|1784.94|1783.44|1785.39|1783.89|1784.23|1782.73|0
1761284400000|2025-10-24 05:40:00|1784.81|1783.31|1785.02|1783.52|1785.37|1783.87|1784.45|1782.95|0
1761284700000|2025-10-24 05:45:00|1784.89|1783.39|1786.38|1784.88|1786.38|1784.88|1784.74|1783.24|0
1761285000000|2025-10-24 05:50:00|1786.24|1784.74|1785.33|1783.83|1786.49|1784.99|1785.12|1783.62|0
1761285300000|2025-10-24 05:55:00|1785.2|1783.7|1786.83|1785.33|1786.96|1785.46|1785.04|1783.54|0
1761285600000|2025-10-24 06:00:00|1786.96|1785.46|1789.16|1787.66|1789.16|1787.66|1786.18|1784.68|0
1761285900000|2025-10-24 06:05:00|1788.89|1787.39|1789.87|1788.37|1790.34|1788.84|1788.29|1786.79|0
1761286200000|2025-10-24 06:10:00|1789.74|1788.24|1790.87|1789.37|1791.21|1789.71|1789.6|1788.1|0
1761286500000|2025-10-24 06:15:00|1791.11|1789.61|1791.56|1790.06|1792.24|1790.74|1790.72|1789.22|0
1761286800000|2025-10-24 06:20:00|1791.32|1789.82|1792.37|1790.87|1792.82|1791.32|1791.23|1789.73|0
1761287100000|2025-10-24 06:25:00|1792.24|1790.74|1792.31|1790.81|1793.52|1792.02|1792.19|1790.69|0
1761287400000|2025-10-24 06:30:00|1792.2|1790.7|1791.62|1790.12|1792.2|1790.7|1789.91|1788.41|0
1761287700000|2025-10-24 06:35:00|1791.38|1789.88|1789.93|1788.43|1791.38|1789.88|1788.83|1787.33|0
1761288000000|2025-10-24 06:40:00|1790.18|1788.68|1789.47|1787.97|1790.18|1788.68|1788.97|1787.47|0
1761288300000|2025-10-24 06:45:00|1789.59|1788.09|1790.16|1788.66|1790.62|1789.12|1788.98|1787.48|0
1761288600000|2025-10-24 06:50:00|1790.28|1788.78|1790.16|1788.66|1790.77|1789.27|1790.04|1788.54|0
1761288900000|2025-10-24 06:55:00|1790.2|1788.7|1790.34|1788.84|1790.9|1789.4|1790.03|1788.53|0
1761289200000|2025-10-24 07:00:00|1790.58|1789.08|1789.83|1788.33|1790.58|1789.08|1789.35|1787.85|0
1761289500000|2025-10-24 07:05:00|1789.9|1788.4|1788.46|1786.96|1790.12|1788.62|1788.46|1786.96|0
1761289800000|2025-10-24 07:10:00|1788.71|1787.21|1788.78|1787.28|1788.82|1787.32|1787.31|1785.81|0
1761290100000|2025-10-24 07:15:00|1788.16|1786.66|1787.56|1786.06|1788.89|1787.39|1786.56|1785.06|0
1761290400000|2025-10-24 07:20:00|1787.68|1786.18|1785.41|1783.91|1787.94|1786.44|1784.56|1783.06|0
1761290700000|2025-10-24 07:25:00|1785.51|1784.01|1786.15|1784.65|1786.6|1785.1|1784.78|1783.28|0
1761291000000|2025-10-24 07:30:00|1786.88|1785.38|1787.98|1786.48|1788.46|1786.96|1786.22|1784.72|0
1761291300000|2025-10-24 07:35:00|1787.86|1786.36|1788.85|1787.35|1790.47|1788.97|1787.62|1786.12|0
1761291600000|2025-10-24 07:40:00|1788.84|1787.34|1787.74|1786.24|1789.08|1787.58|1787.74|1786.24|0
1761291900000|2025-10-24 07:45:00|1788.04|1786.54|1783.98|1782.48|1788.28|1786.78|1783.63|1782.13|0
1761292200000|2025-10-24 07:50:00|1784.22|1782.72|1783.03|1781.53|1785.6|1784.1|1782.98|1781.48|0
1761292500000|2025-10-24 07:55:00|1783.15|1781.65|1783.06|1781.56|1783.76|1782.26|1782.64|1781.14|0
1761292800000|2025-10-24 08:00:00|1783.19|1781.69|1781.89|1780.39|1784.2|1782.7|1781.32|1779.82|0
1761293100000|2025-10-24 08:05:00|1781.64|1780.14|1781.95|1780.45|1782.53|1781.03|1779.66|1778.16|0
1761293400000|2025-10-24 08:10:00|1781.7|1780.2|1779.71|1778.21|1782.25|1780.75|1779.43|1777.93|0
1761293700000|2025-10-24 08:15:00|1779.46|1777.96|1780.24|1778.74|1781.51|1780.01|1779.46|1777.96|0
1761294000000|2025-10-24 08:20:00|1780.49|1778.99|1782.12|1780.62|1782.48|1780.98|1780.49|1778.99|0
1761294300000|2025-10-24 08:25:00|1781.84|1780.34|1782.83|1781.33|1783.08|1781.58|1781.6|1780.1|0
1761294600000|2025-10-24 08:30:00|1783.08|1781.58|1782.27|1780.77|1783.4|1781.9|1781.39|1779.89|0
1761294900000|2025-10-24 08:35:00|1782.01|1780.51|1782.26|1780.76|1783.02|1781.52|1781.9|1780.4|0
1761295200000|2025-10-24 08:40:00|1782.5|1781|1784.15|1782.65|1784.65|1783.15|1782.2|1780.7|0
1761295500000|2025-10-24 08:45:00|1783.87|1782.37|1788.01|1786.51|1788.7|1787.2|1783.7|1782.2|0
1761295800000|2025-10-24 08:50:00|1787.87|1786.37|1785.59|1784.09|1787.87|1786.37|1785.29|1783.79|0
1761296100000|2025-10-24 08:55:00|1785.83|1784.33|1784.86|1783.36|1786.01|1784.51|1784.07|1782.57|0
1761296400000|2025-10-24 09:00:00|1784.61|1783.11|1785.05|1783.55|1785.36|1783.86|1784.15|1782.65|0
1761296700000|2025-10-24 09:05:00|1785.03|1783.53|1785.38|1783.88|1786.27|1784.77|1784.65|1783.15|0
1761297000000|2025-10-24 09:10:00|1785.14|1783.64|1785.65|1784.15|1785.87|1784.37|1784.78|1783.28|0
1761297300000|2025-10-24 09:15:00|1785.63|1784.13|1787.61|1786.11|1787.84|1786.34|1784.5|1783|0
1761297600000|2025-10-24 09:20:00|1787.37|1785.87|1790.61|1789.11|1790.61|1789.11|1787.37|1785.87|0
1761297900000|2025-10-24 09:25:00|1790.73|1789.23|1789.84|1788.34|1790.8|1789.3|1789.83|1788.33|0
1761298200000|2025-10-24 09:30:00|1790.08|1788.58|1791.52|1790.02|1791.72|1790.22|1790.08|1788.58|0
1761298500000|2025-10-24 09:35:00|1791.77|1790.27|1793.25|1791.75|1793.25|1791.75|1791.21|1789.71|0
1761298800000|2025-10-24 09:40:00|1793.37|1791.87|1792.46|1790.96|1794.22|1792.72|1792.34|1790.84|0
1761299100000|2025-10-24 09:45:00|1792.47|1790.97|1791.16|1789.66|1792.71|1791.21|1790.76|1789.26|0
1761299400000|2025-10-24 09:50:00|1790.91|1789.41|1790.85|1789.35|1791.05|1789.55|1790.53|1789.03|0
1761299700000|2025-10-24 09:55:00|1790.76|1789.26|1789.54|1788.04|1791.26|1789.76|1788.99|1787.49|0
1761300000000|2025-10-24 10:00:00|1789.43|1787.93|1788.88|1787.38|1789.81|1788.31|1788.78|1787.28|0
1761300300000|2025-10-24 10:05:00|1789.09|1787.59|1790.4|1788.9|1791.24|1789.74|1788.06|1786.56|0
1761300600000|2025-10-24 10:10:00|1790.28|1788.78|1792.05|1790.55|1792.54|1791.04|1790.16|1788.66|0
1761300900000|2025-10-24 10:15:00|1792.3|1790.8|1792.58|1791.08|1793.18|1791.68|1792.04|1790.54|0
1761301200000|2025-10-24 10:20:00|1792.6|1791.1|1789.56|1788.06|1792.81|1791.31|1789.41|1787.91|0
1761301500000|2025-10-24 10:25:00|1789.32|1787.82|1790.24|1788.74|1790.66|1789.16|1789.09|1787.59|0
1761301800000|2025-10-24 10:30:00|1790.48|1788.98|1791.57|1790.07|1792.37|1790.87|1789.41|1787.91|0
1761302100000|2025-10-24 10:35:00|1791.82|1790.32|1790.59|1789.09|1791.88|1790.38|1790.15|1788.65|0
1761302400000|2025-10-24 10:40:00|1790.72|1789.22|1789|1787.5|1790.72|1789.22|1788.4|1786.9|0
1761302700000|2025-10-24 10:45:00|1789.25|1787.75|1790.67|1789.17|1790.88|1789.38|1789.07|1787.57|0
1761303000000|2025-10-24 10:50:00|1790.39|1788.89|1789.25|1787.75|1790.79|1789.29|1788.84|1787.34|0
1761303300000|2025-10-24 10:55:00|1789.22|1787.72|1788.52|1787.02|1789.46|1787.96|1788.1|1786.6|0
1761303600000|2025-10-24 11:00:00|1789.26|1787.76|1789.64|1788.14|1790.09|1788.59|1788.51|1787.01|0
1761303900000|2025-10-24 11:05:00|1789.51|1788.01|1789.97|1788.47|1790.68|1789.18|1788.96|1787.46|0
1761304200000|2025-10-24 11:10:00|1790.12|1788.62|1792.24|1790.74|1792.24|1790.74|1789.97|1788.47|0
1761304500000|2025-10-24 11:15:00|1792.34|1790.84|1789.92|1788.42|1792.41|1790.91|1789.79|1788.29|0
1761304800000|2025-10-24 11:20:00|1789.97|1788.47|1789.1|1787.6|1789.97|1788.47|1788.44|1786.94|0
1761305100000|2025-10-24 11:25:00|1788.98|1787.48|1790.42|1788.92|1790.74|1789.24|1788.86|1787.36|0
1761305400000|2025-10-24 11:30:00|1790.54|1789.04|1789.28|1787.78|1790.6|1789.1|1789.17|1787.67|0
1761305700000|2025-10-24 11:35:00|1789.31|1787.81|1790.76|1789.26|1791.17|1789.67|1788.93|1787.43|0
1761306000000|2025-10-24 11:40:00|1791|1789.5|1791.03|1789.53|1792.65|1791.15|1790.75|1789.25|0
1761306300000|2025-10-24 11:45:00|1791.15|1789.65|1790.87|1789.37|1791.52|1790.02|1790.73|1789.23|0
1761306600000|2025-10-24 11:50:00|1791.12|1789.62|1793.62|1792.12|1793.62|1792.12|1790.79|1789.29|0
1761306900000|2025-10-24 11:55:00|1793.19|1791.69|1792.83|1791.33|1795.26|1793.76|1792.1|1790.6|0
1761307200000|2025-10-24 12:00:00|1792.85|1791.35|1793.32|1791.82|1793.44|1791.94|1791.86|1790.36|0
1761307500000|2025-10-24 12:05:00|1793.45|1791.95|1793.42|1791.92|1795.22|1793.72|1793.07|1791.57|0
1761307800000|2025-10-24 12:10:00|1793.47|1791.97|1792.21|1790.71|1793.88|1792.38|1791.64|1790.14|0
1761308100000|2025-10-24 12:15:00|1791.96|1790.46|1790.34|1788.84|1792.28|1790.78|1790.1|1788.6|0
1761308400000|2025-10-24 12:20:00|1790.1|1788.6|1789.86|1788.36|1791.31|1789.81|1789.78|1788.28|0
1761308700000|2025-10-24 12:25:00|1789.76|1788.26|1792.74|1790.04|1793.24|1791.74|1789.51|1788.01|0
1761309000000|2025-10-24 12:30:00|1792.62|1789.92|1813.3|1811.8|1825.18|1822.48|1792.62|1789.92|0
1761309300000|2025-10-24 12:35:00|1813.19|1811.69|1810.55|1809.05|1818.01|1816.51|1809.64|1808.14|0
1761309600000|2025-10-24 12:40:00|1810.8|1809.3|1809.52|1808.02|1812.12|1810.62|1805.32|1803.82|0
1761309900000|2025-10-24 12:45:00|1809.88|1808.38|1810.64|1809.14|1813.71|1812.21|1809.08|1807.58|0
1761310200000|2025-10-24 12:50:00|1811.13|1809.63|1808.03|1806.53|1812.28|1810.78|1807.54|1806.04|0
1761310500000|2025-10-24 12:55:00|1808.16|1806.66|1806.87|1805.37|1809.38|1807.88|1806.2|1804.7|0
1761310800000|2025-10-24 13:00:00|1807.36|1805.86|1809.55|1808.05|1810.48|1808.98|1806.52|1805.02|0
1761311100000|2025-10-24 13:05:00|1809.67|1808.17|1811.61|1810.11|1812.26|1810.76|1809.07|1807.57|0
1761311400000|2025-10-24 13:10:00|1811.73|1810.23|1811.87|1810.37|1813.3|1811.8|1810.52|1809.02|0
1761311700000|2025-10-24 13:15:00|1811.74|1810.24|1811.94|1810.44|1812.93|1811.43|1810.79|1809.29|0
1761312000000|2025-10-24 13:20:00|1811.49|1809.99|1815.87|1814.37|1817.61|1816.11|1811.49|1809.99|0
1761312300000|2025-10-24 13:25:00|1816.12|1814.62|1815.63|1814.13|1816.12|1814.62|1815.38|1813.88|0
1761312600000|2025-10-24 13:30:00|1810.33|1808.83|1818.43|1816.93|1818.43|1816.93|1808.04|1806.54|0
1761312900000|2025-10-24 13:35:00|1819.16|1817.66|1822.18|1820.68|1827.76|1826.26|1818.99|1817.49|0
1761313200000|2025-10-24 13:40:00|1822.91|1821.41|1823.82|1822.32|1824.59|1823.09|1819.61|1818.11|0
1761313500000|2025-10-24 13:45:00|1826.64|1825.14|1820.77|1819.27|1828.58|1827.08|1819.57|1818.07|0
1761313800000|2025-10-24 13:50:00|1820.16|1818.66|1819.82|1818.32|1823.46|1821.96|1816.49|1814.99|0
1761314100000|2025-10-24 13:55:00|1819.57|1818.07|1825.37|1823.87|1825.37|1823.87|1818.84|1817.34|0
1761314400000|2025-10-24 14:00:00|1826.1|1824.6|1825.18|1823.68|1827.81|1826.31|1822.37|1820.87|0
1761314700000|2025-10-24 14:05:00|1825.42|1823.92|1829.29|1827.79|1829.94|1828.44|1824.3|1822.8|0
1761315000000|2025-10-24 14:10:00|1829.53|1828.03|1829.59|1828.09|1830.08|1828.58|1827.32|1825.82|0
1761315300000|2025-10-24 14:15:00|1829.47|1827.97|1825.59|1824.09|1829.47|1827.97|1824.67|1823.17|0
1761315600000|2025-10-24 14:20:00|1825.35|1823.85|1823.93|1822.43|1825.85|1824.35|1820.47|1818.97|0
1761315900000|2025-10-24 14:25:00|1824.18|1822.68|1819.21|1817.71|1824.27|1822.77|1818.57|1817.07|0
1761316200000|2025-10-24 14:30:00|1818.47|1816.97|1819.14|1817.64|1819.99|1818.49|1813.02|1811.52|0
1761316500000|2025-10-24 14:35:00|1819.51|1818.01|1821.83|1820.33|1822.3|1820.8|1814.54|1813.04|0
1761316800000|2025-10-24 14:40:00|1821.58|1820.08|1826.45|1824.95|1827.37|1825.87|1821.58|1820.08|0
1761317100000|2025-10-24 14:45:00|1826.2|1824.7|1825.44|1823.94|1827.75|1826.25|1823.59|1822.09|0
1761317400000|2025-10-24 14:50:00|1825.68|1824.18|1817.71|1816.21|1825.68|1824.18|1815.88|1814.38|0
1761317700000|2025-10-24 14:55:00|1817.96|1816.46|1817.92|1816.42|1818.73|1817.23|1811.11|1809.61|0
1761318000000|2025-10-24 15:00:00|1818.16|1816.66|1818.15|1816.65|1820.91|1819.41|1815.94|1814.44|0
1761318300000|2025-10-24 15:05:00|1818.39|1816.89|1822.88|1821.38|1823.12|1821.62|1816.49|1814.99|0
1761318600000|2025-10-24 15:10:00|1822.39|1820.89|1825.85|1824.35|1825.85|1824.35|1819.4|1817.9|0
1761318900000|2025-10-24 15:15:00|1826.09|1824.59|1828.2|1826.7|1830.18|1828.68|1825.62|1824.12|0
1761319200000|2025-10-24 15:20:00|1828.44|1826.94|1834.36|1832.86|1834.92|1833.42|1828.2|1826.7|0
1761319500000|2025-10-24 15:25:00|1834.12|1832.62|1832.97|1831.47|1834.53|1833.03|1831.62|1830.12|0
1761319800000|2025-10-24 15:30:00|1833.21|1831.71|1832.44|1830.94|1835.3|1833.8|1831.8|1830.3|0
1761320100000|2025-10-24 15:35:00|1831.7|1830.2|1832.67|1831.17|1833.6|1832.1|1828.73|1827.23|0
1761320400000|2025-10-24 15:40:00|1832.42|1830.92|1829.21|1827.71|1832.42|1830.92|1828.86|1827.36|0
1761320700000|2025-10-24 15:45:00|1829.45|1827.95|1831.22|1829.72|1831.87|1830.37|1827.08|1825.58|0
1761321000000|2025-10-24 15:50:00|1831.46|1829.96|1830.83|1829.33|1833.25|1831.75|1830.08|1828.58|0
1761321300000|2025-10-24 15:55:00|1830.58|1829.08|1830.72|1829.22|1831.75|1830.25|1828.01|1826.51|0
1761321600000|2025-10-24 16:00:00|1830.97|1829.47|1833.14|1831.64|1833.98|1832.48|1830.7|1829.2|0
1761321900000|2025-10-24 16:05:00|1832.9|1831.4|1831.89|1830.39|1833.1|1831.6|1830.13|1828.63|0
1761322200000|2025-10-24 16:10:00|1832.13|1830.63|1834.03|1832.53|1834.15|1832.65|1830.69|1829.19|0
1761322500000|2025-10-24 16:15:00|1833.91|1832.41|1832.53|1831.03|1834.36|1832.86|1831.45|1829.95|0
1761322800000|2025-10-24 16:20:00|1832.28|1830.78|1832.17|1830.67|1835.3|1833.8|1830.56|1829.06|0
1761323100000|2025-10-24 16:25:00|1831.92|1830.42|1830.3|1828.8|1832.22|1830.72|1828.92|1827.42|0
1761323400000|2025-10-24 16:30:00|1829.93|1828.43|1828.47|1826.97|1831.1|1829.6|1827.95|1826.45|0
1761323700000|2025-10-24 16:35:00|1828.22|1826.72|1827.29|1825.79|1828.47|1826.97|1825.89|1824.39|0
1761324000000|2025-10-24 16:40:00|1827.41|1825.91|1824.71|1823.21|1827.69|1826.19|1823.36|1821.86|0
1761324300000|2025-10-24 16:45:00|1824.47|1822.97|1830.76|1829.26|1830.76|1829.26|1823.68|1822.18|0
1761324600000|2025-10-24 16:50:00|1831.01|1829.51|1830.97|1829.47|1833.59|1832.09|1830.39|1828.89|0
1761324900000|2025-10-24 16:55:00|1831.35|1829.85|1830.79|1829.29|1832.07|1830.57|1829.22|1827.72|0
1761325200000|2025-10-24 17:00:00|1830.3|1828.8|1831.35|1829.85|1832.4|1830.9|1829.85|1828.35|0
1761325500000|2025-10-24 17:05:00|1831.11|1829.61|1829.94|1828.44|1831.64|1830.14|1829.6|1828.1|0
1761325800000|2025-10-24 17:10:00|1830.43|1828.93|1828.59|1827.09|1831.51|1830.01|1828|1826.5|0
1761326100000|2025-10-24 17:15:00|1828.84|1827.34|1830.77|1829.27|1831.13|1829.63|1827.17|1825.67|0
1761326400000|2025-10-24 17:20:00|1830.28|1828.78|1832.31|1830.81|1832.49|1830.99|1828.81|1827.31|0
1761326700000|2025-10-24 17:25:00|1832.55|1831.05|1831.35|1829.85|1833.15|1831.65|1830.7|1829.2|0
1761327000000|2025-10-24 17:30:00|1831.59|1830.09|1832.69|1831.19|1832.82|1831.32|1830.81|1829.31|0
1761327300000|2025-10-24 17:35:00|1832.44|1830.94|1833.27|1831.77|1833.77|1832.27|1832.06|1830.56|0
1761327600000|2025-10-24 17:40:00|1833.02|1831.52|1832.35|1830.85|1833.39|1831.89|1831.73|1830.23|0
1761327900000|2025-10-24 17:45:00|1832.59|1831.09|1834.29|1832.79|1835.36|1833.86|1831.97|1830.47|0
1761328200000|2025-10-24 17:50:00|1834.05|1832.55|1832.61|1831.11|1834.29|1832.79|1832.08|1830.58|0
1761328500000|2025-10-24 17:55:00|1832.71|1831.21|1831.38|1829.88|1832.71|1831.21|1831.23|1829.73|0
1761328800000|2025-10-24 18:00:00|1831.13|1829.63|1830.82|1829.32|1832.39|1830.89|1829.54|1828.04|0
1761329100000|2025-10-24 18:05:00|1831.31|1829.81|1832.97|1831.47|1833.23|1831.73|1831.06|1829.56|0
1761329400000|2025-10-24 18:10:00|1833.21|1831.71|1833.11|1831.61|1833.8|1832.3|1832.52|1831.02|0
1761329700000|2025-10-24 18:15:00|1832.73|1831.23|1833.36|1831.86|1833.84|1832.34|1831.58|1830.08|0
1761330000000|2025-10-24 18:20:00|1833.6|1832.1|1833.02|1831.52|1833.84|1832.34|1832.37|1830.87|0
1761330300000|2025-10-24 18:25:00|1833.44|1831.94|1832.06|1830.56|1834.02|1832.52|1831.86|1830.36|0
1761330600000|2025-10-24 18:30:00|1832.19|1830.69|1832.06|1830.56|1833.58|1832.08|1831.33|1829.83|0
1761330900000|2025-10-24 18:35:00|1831.81|1830.31|1832.88|1831.38|1833.83|1832.33|1831.81|1830.31|0
1761331200000|2025-10-24 18:40:00|1832.64|1831.14|1831.74|1830.24|1832.64|1831.14|1830.71|1829.21|0
1761331500000|2025-10-24 18:45:00|1831.71|1830.21|1830.24|1828.74|1831.71|1830.21|1828.31|1826.81|0
1761331800000|2025-10-24 18:50:00|1830.49|1828.99|1830.98|1829.48|1831.39|1829.89|1829.29|1827.79|0
1761332100000|2025-10-24 18:55:00|1830.73|1829.23|1832.43|1830.93|1832.87|1831.37|1830.73|1829.23|0
1761332400000|2025-10-24 19:00:00|1832.68|1831.18|1834.16|1832.66|1834.46|1832.96|1832.44|1830.94|0
1761332700000|2025-10-24 19:05:00|1834.41|1832.91|1834.99|1833.49|1835.14|1833.64|1833.22|1831.72|0
1761333000000|2025-10-24 19:10:00|1834.79|1833.29|1833.79|1832.29|1835.34|1833.84|1833.44|1831.94|0
1761333300000|2025-10-24 19:15:00|1833.42|1831.92|1831.98|1830.48|1833.73|1832.23|1831.78|1830.28|0
1761333600000|2025-10-24 19:20:00|1831.73|1830.23|1833.78|1832.28|1834.5|1833|1830.87|1829.37|0
1761333900000|2025-10-24 19:25:00|1834.02|1832.52|1833.11|1831.61|1835|1833.5|1832.96|1831.46|0
1761334200000|2025-10-24 19:30:00|1832.86|1831.36|1831.74|1830.24|1833.26|1831.76|1831.33|1829.83|0
1761334500000|2025-10-24 19:35:00|1831.78|1830.28|1830.79|1829.29|1832.51|1831.01|1829.93|1828.43|0
1761334800000|2025-10-24 19:40:00|1830.83|1829.33|1827.45|1825.95|1831.35|1829.85|1827.45|1825.95|0
1761335100000|2025-10-24 19:45:00|1827.42|1825.92|1828.32|1826.82|1830.49|1828.99|1826.92|1825.42|0
1761335400000|2025-10-24 19:50:00|1827.34|1825.84|1827.56|1826.06|1829.36|1827.86|1826.6|1825.1|0
1761335700000|2025-10-24 19:55:00|1827.81|1826.31|1821.25|1819.75|1827.81|1826.31|1818.38|1816.88|0
1761336000000|2025-10-24 20:00:00|1822.43|1820.93|1822.49|1820.99|1823.66|1822.16|1819.25|1817.75|0
1761336300000|2025-10-24 20:05:00|1822.25|1820.75|1820.9|1819.4|1822.49|1820.99|1819.65|1818.15|0
1761336600000|2025-10-24 20:10:00|1820.65|1819.15|1819.39|1817.89|1821.76|1820.26|1819.09|1817.59|0
1761528000000|2025-10-27 01:20:00|1864.52|1861.72|1864.77|1861.97|1865.51|1862.71|1864.28|1861.48|0
1761528300000|2025-10-27 01:25:00|1865.01|1862.21|1864.12|1862.62|1865.51|1863.6|1864.12|1862.21|0
1761528600000|2025-10-27 01:30:00|1864.36|1862.86|1865.4|1863.9|1866.38|1864.88|1863.87|1862.37|0
1761528900000|2025-10-27 01:35:00|1865.64|1864.14|1866.87|1865.37|1867.11|1865.61|1865.4|1863.9|0
1761529200000|2025-10-27 01:40:00|1866.38|1864.88|1865.88|1864.38|1866.62|1865.12|1865.39|1863.89|0
1761529500000|2025-10-27 01:45:00|1866.13|1864.63|1864.9|1863.4|1866.13|1864.63|1864.9|1863.4|0
1761529800000|2025-10-27 01:50:00|1864.66|1863.16|1863.92|1862.42|1864.9|1863.4|1863.92|1862.42|0
1761530100000|2025-10-27 01:55:00|1864.17|1862.67|1863.92|1862.42|1864.41|1862.91|1863.68|1862.18|0
1761530400000|2025-10-27 02:00:00|1864.17|1862.67|1864.38|1862.88|1865.36|1863.86|1863.92|1862.42|0
1761530700000|2025-10-27 02:05:00|1864.14|1862.64|1862.66|1861.16|1864.38|1862.88|1861.68|1860.18|0
1761531000000|2025-10-27 02:10:00|1862.91|1861.41|1863.15|1861.65|1863.89|1862.39|1862.42|1860.92|0
1761531300000|2025-10-27 02:15:00|1863.4|1861.9|1864.38|1862.88|1865.11|1863.61|1863.4|1861.9|0
1761531600000|2025-10-27 02:20:00|1864.62|1863.12|1864.87|1863.37|1864.87|1863.37|1864.38|1862.88|0
1761531900000|2025-10-27 02:25:00|1864.62|1863.12|1864.13|1862.63|1865.11|1863.61|1863.89|1862.39|0
1761532200000|2025-10-27 02:30:00|1864.38|1862.88|1866.34|1864.84|1866.34|1864.84|1864.38|1862.88|0
1761532500000|2025-10-27 02:35:00|1866.58|1865.08|1866.83|1865.33|1867.07|1865.57|1865.23|1863.73|0
1761532800000|2025-10-27 02:40:00|1867.07|1865.57|1867.81|1866.31|1867.81|1866.31|1867.07|1865.57|0
1761533100000|2025-10-27 02:45:00|1868.05|1866.55|1869.03|1867.53|1869.03|1867.53|1868.05|1866.55|0
1761533400000|2025-10-27 02:50:00|1868.91|1867.41|1868.3|1866.8|1868.91|1867.41|1868.05|1866.55|0
1761533700000|2025-10-27 02:55:00|1868.41|1866.91|1869.28|1867.78|1869.28|1867.78|1868.3|1866.8|0
1761534000000|2025-10-27 03:00:00|1869.03|1867.53|1869.52|1868.02|1869.52|1868.02|1868.79|1867.29|0
1761534300000|2025-10-27 03:05:00|1869.77|1868.27|1869.57|1868.07|1870.06|1868.56|1869.03|1867.53|0
1761534600000|2025-10-27 03:10:00|1869.68|1868.18|1871.28|1869.78|1871.28|1869.78|1869.68|1868.18|0
1761534900000|2025-10-27 03:15:00|1871.53|1870.03|1873|1871.5|1873.49|1871.99|1871.4|1869.9|0
1761535200000|2025-10-27 03:20:00|1873.24|1871.74|1873.99|1872.49|1874.59|1873.09|1873.24|1871.74|0
1761535500000|2025-10-27 03:25:00|1874.48|1872.98|1874.48|1872.98|1874.72|1873.22|1873.99|1872.49|0
1761535800000|2025-10-27 03:30:00|1874.23|1872.73|1874.97|1873.47|1874.97|1873.47|1874.23|1872.73|0
1761536100000|2025-10-27 03:35:00|1874.72|1873.22|1873.01|1871.51|1875.21|1873.71|1873.01|1871.51|0
1761536400000|2025-10-27 03:40:00|1873.25|1871.75|1872.27|1870.77|1873.25|1871.75|1871.78|1870.28|0
1761536700000|2025-10-27 03:45:00|1872.03|1870.53|1871.78|1870.28|1872.27|1870.77|1871.54|1870.04|0
1761537000000|2025-10-27 03:50:00|1872.03|1870.53|1871.78|1870.28|1872.52|1871.02|1871.53|1870.03|0
1761537300000|2025-10-27 03:55:00|1872.02|1870.52|1872.51|1871.01|1872.51|1871.01|1871.04|1869.54|0
1761537600000|2025-10-27 04:00:00|1872.27|1870.77|1872.76|1871.26|1873.25|1871.75|1872.02|1870.52|0
1761537900000|2025-10-27 04:05:00|1872.51|1871.01|1872.51|1871.01|1872.76|1871.26|1871.04|1869.54|0
1761538200000|2025-10-27 04:10:00|1872.63|1871.13|1872.27|1870.77|1873.25|1871.75|1871.78|1870.28|0
1761538500000|2025-10-27 04:15:00|1872.02|1870.52|1871.78|1870.28|1872.27|1870.77|1871.53|1870.03|0
1761538800000|2025-10-27 04:20:00|1872.02|1870.52|1872.51|1871.01|1872.51|1871.01|1871.78|1870.28|0
1761539100000|2025-10-27 04:25:00|1872.63|1871.13|1873.74|1872.24|1873.98|1872.48|1872.63|1871.13|0
1761539400000|2025-10-27 04:30:00|1873.98|1872.48|1873.25|1871.75|1874.47|1872.97|1872.76|1871.26|0
1761539700000|2025-10-27 04:35:00|1873.12|1871.62|1873|1871.5|1873.25|1871.75|1872.27|1870.77|0
1761540000000|2025-10-27 04:40:00|1873.25|1871.75|1873.74|1872.24|1873.98|1872.48|1873.12|1871.62|0
1761540300000|2025-10-27 04:45:00|1873.49|1871.99|1872.76|1871.26|1873.74|1872.24|1872.51|1871.01|0
1761540600000|2025-10-27 04:50:00|1872.51|1871.01|1872.27|1870.77|1872.51|1871.01|1872.02|1870.52|0
1761540900000|2025-10-27 04:55:00|1872.38|1870.88|1873.25|1871.75|1873.36|1871.86|1872.38|1870.88|0
1761541200000|2025-10-27 05:00:00|1873.74|1872.24|1873.56|1872.06|1874.01|1872.51|1872.74|1871.24|0
1761541500000|2025-10-27 05:05:00|1873.31|1871.81|1873.8|1872.3|1874.05|1872.55|1873.07|1871.57|0
1761541800000|2025-10-27 05:10:00|1874.05|1872.55|1874.29|1872.79|1875.03|1873.53|1873.67|1872.17|0
1761542100000|2025-10-27 05:15:00|1874.05|1872.55|1875.27|1873.77|1875.27|1873.77|1873.92|1872.42|0
1761542400000|2025-10-27 05:20:00|1875.03|1873.53|1874.78|1873.28|1875.03|1873.53|1874.54|1873.04|0
1761542700000|2025-10-27 05:25:00|1874.54|1873.04|1876.75|1875.25|1876.75|1875.25|1874.54|1873.04|0
1761543000000|2025-10-27 05:30:00|1876.99|1875.49|1876.24|1874.74|1877.24|1875.74|1875.75|1874.25|0
1761543300000|2025-10-27 05:35:00|1875.75|1874.25|1876.4|1874.9|1876.4|1874.9|1874.48|1872.98|0
1761543600000|2025-10-27 05:40:00|1875.87|1874.37|1874.97|1873.47|1876.11|1874.61|1874.97|1873.47|0
1761543900000|2025-10-27 05:45:00|1875.2|1873.7|1876.01|1874.51|1876.26|1874.76|1874.96|1873.46|0
1761544200000|2025-10-27 05:50:00|1875.77|1874.27|1876.75|1875.25|1876.99|1875.49|1875.77|1874.27|0
1761544500000|2025-10-27 05:55:00|1876.99|1875.49|1876.99|1875.49|1877.73|1876.23|1876.99|1875.49|0
1761544800000|2025-10-27 06:00:00|1876.86|1875.36|1878.46|1876.96|1878.46|1876.96|1876.37|1874.87|0
1761545100000|2025-10-27 06:05:00|1878.22|1876.72|1879.44|1877.94|1879.93|1878.43|1878.22|1876.72|0
1761545400000|2025-10-27 06:10:00|1879.2|1877.7|1878.95|1877.45|1879.2|1877.7|1877.97|1876.47|0
1761545700000|2025-10-27 06:15:00|1878.46|1876.96|1879.69|1878.19|1880.42|1878.92|1878.46|1876.96|0
1761546000000|2025-10-27 06:20:00|1879.93|1878.43|1880.67|1879.17|1880.67|1879.17|1879.93|1878.43|0
1761546300000|2025-10-27 06:25:00|1880.78|1879.28|1881.65|1880.15|1882.14|1880.64|1880.42|1878.92|0
1761546600000|2025-10-27 06:30:00|1881.52|1880.02|1880.02|1878.52|1881.89|1880.39|1878.92|1877.42|0
1761546900000|2025-10-27 06:35:00|1879.9|1878.4|1880.39|1878.89|1881.87|1880.37|1879.9|1878.4|0
1761547200000|2025-10-27 06:40:00|1880.15|1878.65|1880.39|1878.89|1880.64|1879.14|1879.78|1878.28|0
1761547500000|2025-10-27 06:45:00|1880.27|1878.77|1880.64|1879.14|1881.37|1879.87|1880.27|1878.77|0
1761547800000|2025-10-27 06:50:00|1880.39|1878.89|1879.66|1878.16|1880.39|1878.89|1879.41|1877.91|0
1761548100000|2025-10-27 06:55:00|1879.41|1877.91|1878.65|1877.15|1879.52|1878.02|1877.91|1876.41|0
1761548400000|2025-10-27 07:00:00|1878.4|1876.9|1878.27|1876.77|1878.88|1877.38|1876.92|1875.42|0
1761548700000|2025-10-27 07:05:00|1878.39|1876.89|1878.9|1877.4|1879.88|1878.38|1877.65|1876.15|0
1761549000000|2025-10-27 07:10:00|1878.65|1877.15|1879.64|1878.14|1880.13|1878.63|1878.53|1877.03|0
1761549300000|2025-10-27 07:15:00|1879.89|1878.39|1881.08|1879.58|1881.19|1879.69|1879.76|1878.26|0
1761549600000|2025-10-27 07:20:00|1880.83|1879.33|1882.07|1880.57|1882.18|1880.68|1880.09|1878.59|0
1761549900000|2025-10-27 07:25:00|1882.08|1880.58|1881.08|1879.58|1882.57|1881.07|1880.85|1879.35|0
1761550200000|2025-10-27 07:30:00|1881.33|1879.83|1882.08|1880.58|1882.81|1881.31|1881.1|1879.6|0
1761550500000|2025-10-27 07:35:00|1882.32|1880.82|1881.08|1879.58|1882.32|1880.82|1880.59|1879.09|0
1761550800000|2025-10-27 07:40:00|1881.03|1879.53|1879.43|1877.93|1881.52|1880.02|1879.43|1877.93|0
1761551100000|2025-10-27 07:45:00|1879.07|1877.57|1878.31|1876.81|1880.28|1878.78|1878.31|1876.81|0
1761551400000|2025-10-27 07:50:00|1878.55|1877.05|1878.46|1876.96|1879.34|1877.84|1877.48|1875.98|0
1761551700000|2025-10-27 07:55:00|1878.35|1876.85|1877.13|1875.63|1878.6|1877.1|1877.13|1875.63|0
1761552000000|2025-10-27 08:00:00|1877.37|1875.87|1874.9|1873.4|1878.09|1876.59|1874.9|1873.4|0
1761552300000|2025-10-27 08:05:00|1875.14|1873.64|1876.12|1874.62|1876.47|1874.97|1874.64|1873.14|0
1761552600000|2025-10-27 08:10:00|1875.88|1874.38|1875.63|1874.13|1876.12|1874.62|1875.14|1873.64|0
1761552900000|2025-10-27 08:15:00|1875.75|1874.25|1875.13|1873.63|1875.99|1874.49|1874.64|1873.14|0
1761553200000|2025-10-27 08:20:00|1875.49|1873.99|1874.39|1872.89|1876.61|1875.11|1874.39|1872.89|0
1761553500000|2025-10-27 08:25:00|1874.15|1872.65|1872.15|1870.65|1874.64|1873.14|1871.42|1869.92|0
1761553800000|2025-10-27 08:30:00|1872.4|1870.9|1871.89|1870.39|1872.4|1870.9|1870.66|1869.16|0
1761554100000|2025-10-27 08:35:00|1871.65|1870.15|1873.14|1871.64|1873.63|1872.13|1870.91|1869.41|0
1761554400000|2025-10-27 08:40:00|1873.38|1871.88|1873.89|1872.39|1874.63|1873.13|1872.89|1871.39|0
1761554700000|2025-10-27 08:45:00|1874.13|1872.63|1874.39|1872.89|1875.62|1874.12|1874.13|1872.63|0
1761555000000|2025-10-27 08:50:00|1874.15|1872.65|1875.33|1873.83|1875.58|1874.08|1873.9|1872.4|0
1761555300000|2025-10-27 08:55:00|1875.58|1874.08|1875.09|1873.59|1876.31|1874.81|1874.84|1873.34|0
1761555600000|2025-10-27 09:00:00|1875.33|1873.83|1875.33|1873.83|1875.58|1874.08|1873.84|1872.34|0
1761555900000|2025-10-27 09:05:00|1875.44|1873.94|1875.08|1873.58|1875.57|1874.07|1874.46|1872.96|0
1761556200000|2025-10-27 09:10:00|1875.33|1873.83|1875.08|1873.58|1875.58|1874.08|1873.85|1872.35|0
1761556500000|2025-10-27 09:15:00|1875.33|1873.83|1874.84|1873.34|1875.33|1873.83|1874.59|1873.09|0
1761556800000|2025-10-27 09:20:00|1875.08|1873.58|1875.14|1873.64|1876.07|1874.57|1875.08|1873.58|0
1761557100000|2025-10-27 09:25:00|1875.01|1873.51|1873.4|1871.9|1875.14|1873.64|1872.9|1871.4|0
1761557400000|2025-10-27 09:30:00|1873.15|1871.65|1875.89|1874.39|1876.38|1874.88|1872.9|1871.4|0
1761557700000|2025-10-27 09:35:00|1876.13|1874.63|1877.37|1875.87|1877.63|1876.13|1876.13|1874.63|0
1761558000000|2025-10-27 09:40:00|1877.13|1875.63|1878.43|1876.93|1878.56|1877.06|1876.38|1874.88|0
1761558300000|2025-10-27 09:45:00|1878.56|1877.06|1880.51|1879.01|1880.62|1879.12|1878.32|1876.82|0
1761558600000|2025-10-27 09:50:00|1880.26|1878.76|1880.75|1879.25|1880.8|1879.3|1879.27|1877.77|0
1761558900000|2025-10-27 09:55:00|1880.63|1879.13|1880.87|1879.37|1880.87|1879.37|1880.02|1878.52|0
1761559200000|2025-10-27 10:00:00|1881|1879.5|1879.51|1878.01|1881|1879.5|1879.02|1877.52|0
1761559500000|2025-10-27 10:05:00|1879.39|1877.89|1880.25|1878.75|1880.37|1878.87|1879.27|1877.77|0
1761559800000|2025-10-27 10:10:00|1880.01|1878.51|1879.69|1878.19|1880.01|1878.51|1878.03|1876.53|0
1761560100000|2025-10-27 10:15:00|1879.81|1878.31|1880.01|1878.51|1880.79|1879.29|1879.04|1877.54|0
1761560400000|2025-10-27 10:20:00|1880.25|1878.75|1880.51|1879.01|1880.76|1879.26|1879.77|1878.27|0
1761560700000|2025-10-27 10:25:00|1880.63|1879.13|1880.76|1879.26|1881.25|1879.75|1880.02|1878.52|0
1761561000000|2025-10-27 10:30:00|1880.63|1879.13|1881.25|1879.75|1881.25|1879.75|1879.52|1878.02|0
1761561300000|2025-10-27 10:35:00|1881.5|1880|1880.76|1879.26|1881.51|1880.01|1880.51|1879.01|0
1761561600000|2025-10-27 10:40:00|1881.01|1879.51|1881.01|1879.51|1881.01|1879.51|1880.27|1878.77|0
1761561900000|2025-10-27 10:45:00|1881.25|1879.75|1881.51|1880.01|1881.62|1880.12|1880.89|1879.39|0
1761562200000|2025-10-27 10:50:00|1881.27|1879.77|1880.77|1879.27|1882.25|1880.75|1880.77|1879.27|0
1761562500000|2025-10-27 10:55:00|1881.01|1879.51|1880.52|1879.02|1881.51|1880.01|1880.27|1878.77|0
1761562800000|2025-10-27 11:00:00|1880.27|1878.77|1881.76|1880.26|1882.25|1880.75|1879.78|1878.28|0
1761563100000|2025-10-27 11:05:00|1882.01|1880.51|1881.51|1880.01|1882.74|1881.24|1881.27|1879.77|0
1761563400000|2025-10-27 11:10:00|1881.27|1879.77|1878.78|1877.28|1881.27|1879.77|1878.04|1876.54|0
1761563700000|2025-10-27 11:15:00|1878.66|1877.16|1878.33|1876.83|1879.27|1877.77|1877.84|1876.34|0
1761564000000|2025-10-27 11:20:00|1878.08|1876.58|1878.83|1877.33|1878.95|1877.45|1877.59|1876.09|0
1761564300000|2025-10-27 11:25:00|1878.59|1877.09|1878.29|1876.79|1879.08|1877.58|1878.29|1876.79|0
1761564600000|2025-10-27 11:30:00|1878.05|1876.55|1876.55|1875.05|1878.53|1877.03|1875.57|1874.07|0
1761564900000|2025-10-27 11:35:00|1876.3|1874.8|1875.06|1873.56|1876.55|1875.05|1874.82|1873.32|0
1761565200000|2025-10-27 11:40:00|1875.56|1874.06|1875.06|1873.56|1875.8|1874.3|1874.82|1873.32|0
1761565500000|2025-10-27 11:45:00|1874.94|1873.44|1873.94|1872.44|1875.43|1873.93|1873.33|1871.83|0
1761565800000|2025-10-27 11:50:00|1873.82|1872.32|1874.07|1872.57|1874.56|1873.06|1872.83|1871.33|0
1761566100000|2025-10-27 11:55:00|1874.31|1872.81|1874.07|1872.57|1875.05|1873.55|1874.07|1872.57|0
1761566400000|2025-10-27 12:00:00|1873.83|1872.33|1876.06|1874.56|1876.41|1874.91|1873.33|1871.83|0
1761566700000|2025-10-27 12:05:00|1875.81|1874.31|1876.55|1875.05|1876.77|1875.27|1874.08|1872.58|0
1761567000000|2025-10-27 12:10:00|1876.8|1875.3|1878.25|1876.75|1878.98|1877.48|1876.8|1875.3|0
1761567300000|2025-10-27 12:15:00|1878|1876.5|1876.76|1875.26|1878|1876.5|1876.26|1874.76|0
1761567600000|2025-10-27 12:20:00|1877|1875.5|1877.5|1876|1877.74|1876.24|1876.26|1874.76|0
1761567900000|2025-10-27 12:25:00|1877.26|1875.76|1876.13|1874.63|1877.26|1875.76|1875.77|1874.27|0
1761568200000|2025-10-27 12:30:00|1875.07|1873.57|1875.31|1873.81|1875.8|1874.3|1874.21|1872.71|0
1761568500000|2025-10-27 12:35:00|1875.56|1874.06|1876.26|1874.76|1876.87|1875.37|1875.56|1874.06|0
1761568800000|2025-10-27 12:40:00|1876.51|1875.01|1876.37|1874.87|1876.75|1875.25|1874.77|1873.27|0
1761569100000|2025-10-27 12:45:00|1876.5|1875|1877.5|1876|1877.74|1876.24|1876.37|1874.87|0
1761569400000|2025-10-27 12:50:00|1877.62|1876.12|1877.02|1875.52|1878.11|1876.61|1877.02|1875.52|0
1761569700000|2025-10-27 12:55:00|1876.77|1875.27|1876.77|1875.27|1877.26|1875.76|1876.38|1874.88|0
1761570000000|2025-10-27 13:00:00|1877.01|1875.51|1878.49|1876.99|1878.49|1876.99|1876.27|1874.77|0
1761570300000|2025-10-27 13:05:00|1878.73|1877.23|1878.5|1877|1879.24|1877.74|1878.13|1876.63|0
1761570600000|2025-10-27 13:10:00|1878.75|1877.25|1877.02|1875.52|1879.24|1877.74|1876.77|1875.27|0
1761570900000|2025-10-27 13:15:00|1877.27|1875.77|1875.73|1874.23|1877.7|1876.2|1875.73|1874.23|0
1761571200000|2025-10-27 13:20:00|1875.72|1874.22|1876.81|1875.31|1876.81|1875.31|1874.54|1873.04|0
1761571500000|2025-10-27 13:25:00|1876.32|1874.82|1876.57|1875.07|1876.57|1875.07|1876.32|1874.82|0
1761571800000|2025-10-27 13:30:00|1879.51|1878.01|1876.81|1875.31|1880.98|1879.48|1875.59|1874.09|0
1761572100000|2025-10-27 13:35:00|1875.21|1873.71|1878.1|1876.6|1878.37|1876.87|1871.17|1869.67|0
1761572400000|2025-10-27 13:40:00|1877.12|1875.62|1877.37|1875.87|1877.97|1876.47|1872.71|1871.21|0
1761572700000|2025-10-27 13:45:00|1876.63|1875.13|1875.65|1874.15|1878.1|1876.6|1874.67|1873.17|0
1761573000000|2025-10-27 13:50:00|1875.16|1873.66|1879.57|1878.07|1879.57|1878.07|1873.44|1871.94|0
1761573300000|2025-10-27 13:55:00|1879.33|1877.83|1880.55|1879.05|1881.29|1879.79|1877.36|1875.86|0
1761573600000|2025-10-27 14:00:00|1881.04|1879.54|1883.51|1882.01|1885.74|1884.24|1879.08|1877.58|0
1761573900000|2025-10-27 14:05:00|1884|1882.5|1884|1882.5|1885.72|1884.22|1884|1882.5|0
1761574200000|2025-10-27 14:10:00|1883.02|1881.52|1882.49|1880.99|1883.51|1882.01|1880.77|1879.27|0
1761574500000|2025-10-27 14:15:00|1882.24|1880.74|1875.62|1874.12|1882.24|1880.74|1875.37|1873.87|0
1761574800000|2025-10-27 14:20:00|1875.37|1873.87|1876.63|1875.13|1877.61|1876.11|1874.39|1872.89|0
1761575100000|2025-10-27 14:25:00|1877.37|1875.87|1880.06|1878.56|1880.31|1878.81|1875.16|1873.66|0
1761575400000|2025-10-27 14:30:00|1880.31|1878.81|1880.59|1879.09|1881.08|1879.58|1877.89|1876.39|0
1761575700000|2025-10-27 14:35:00|1881.33|1879.83|1880.59|1879.09|1883.04|1881.54|1880.59|1879.09|0
1761576000000|2025-10-27 14:40:00|1880.35|1878.85|1883.04|1881.54|1883.04|1881.54|1880.35|1878.85|0
1761576300000|2025-10-27 14:45:00|1883.29|1881.79|1880.61|1879.11|1883.29|1881.79|1880.12|1878.62|0
1761576600000|2025-10-27 14:50:00|1880.85|1879.35|1877.42|1875.92|1880.85|1879.35|1875.7|1874.2|0
1761576900000|2025-10-27 14:55:00|1877.66|1876.16|1877.13|1875.63|1879.35|1877.85|1876.4|1874.9|0
1761577200000|2025-10-27 15:00:00|1876.64|1875.14|1877.91|1876.41|1878.89|1877.39|1876.19|1874.69|0
1761577500000|2025-10-27 15:05:00|1877.66|1876.16|1875.94|1874.44|1878.4|1876.9|1875.45|1873.95|0
1761577800000|2025-10-27 15:10:00|1876.68|1875.18|1880.35|1878.85|1880.35|1878.85|1876.44|1874.94|0
1761578100000|2025-10-27 15:15:00|1880.6|1879.1|1879.87|1878.37|1880.6|1879.1|1878.64|1877.14|0
1761578400000|2025-10-27 15:20:00|1879.62|1878.12|1881.09|1879.59|1881.09|1879.59|1878.89|1877.39|0
1761578700000|2025-10-27 15:25:00|1881.34|1879.84|1883.55|1882.05|1883.55|1882.05|1881.34|1879.84|0
1761579000000|2025-10-27 15:30:00|1883.3|1881.8|1884.28|1882.78|1885.02|1883.52|1883.3|1881.8|0
1761579300000|2025-10-27 15:35:00|1884.53|1883.03|1884.53|1883.03|1884.77|1883.27|1882.56|1881.06|0
1761579600000|2025-10-27 15:40:00|1884.28|1882.78|1885.75|1884.25|1886|1884.5|1884.28|1882.78|0
1761579900000|2025-10-27 15:45:00|1885.51|1884.01|1883.85|1882.35|1885.51|1884.01|1883.05|1881.55|0
1761580200000|2025-10-27 15:50:00|1883.6|1882.1|1882.37|1880.87|1883.6|1882.1|1882.13|1880.63|0
1761580500000|2025-10-27 15:55:00|1882.13|1880.63|1884.33|1882.83|1884.57|1883.07|1882.13|1880.63|0
1761580800000|2025-10-27 16:00:00|1884.08|1882.58|1886.97|1885.47|1886.97|1885.47|1884.08|1882.58|0
1761581100000|2025-10-27 16:05:00|1886.72|1885.22|1886.72|1885.22|1887.46|1885.96|1885.49|1883.99|0
1761581400000|2025-10-27 16:10:00|1886.48|1884.98|1885.98|1884.48|1886.72|1885.22|1885.49|1883.99|0
1761581700000|2025-10-27 16:15:00|1886.23|1884.73|1884.51|1883.01|1886.23|1884.73|1884.51|1883.01|0
1761582000000|2025-10-27 16:20:00|1884.76|1883.26|1885.98|1884.48|1886.22|1884.72|1883.78|1882.28|0
1761582300000|2025-10-27 16:25:00|1885.73|1884.23|1884.75|1883.25|1885.98|1884.48|1884.51|1883.01|0
1761582600000|2025-10-27 16:30:00|1885|1883.5|1886.96|1885.46|1887.45|1885.95|1885|1883.5|0
1761582900000|2025-10-27 16:35:00|1886.47|1884.97|1885.76|1884.26|1887.2|1885.7|1885.76|1884.26|0
1761583200000|2025-10-27 16:40:00|1885.51|1884.01|1886.48|1884.98|1886.97|1885.47|1885.27|1883.77|0
1761583500000|2025-10-27 16:45:00|1886.72|1885.22|1885.61|1884.11|1886.72|1885.22|1884.38|1882.88|0
1761583800000|2025-10-27 16:50:00|1885.48|1883.98|1887.09|1885.59|1887.58|1886.08|1885.48|1883.98|0
1761584100000|2025-10-27 16:55:00|1887.18|1885.68|1886.2|1884.7|1887.43|1885.93|1885.95|1884.45|0
1761584400000|2025-10-27 17:00:00|1886.44|1884.94|1887.73|1886.23|1887.97|1886.47|1885.71|1884.21|0
1761584700000|2025-10-27 17:05:00|1887.48|1885.98|1886.01|1884.51|1887.73|1886.23|1885.77|1884.27|0
1761585000000|2025-10-27 17:10:00|1885.77|1884.27|1886.26|1884.76|1886.26|1884.76|1884.79|1883.29|0
1761585300000|2025-10-27 17:15:00|1886.5|1885|1884.16|1882.66|1886.5|1885|1884.16|1882.66|0
1761585600000|2025-10-27 17:20:00|1883.67|1882.17|1882.2|1880.7|1884.16|1882.66|1881.95|1880.45|0
1761585900000|2025-10-27 17:25:00|1881.95|1880.45|1884.16|1882.66|1884.16|1882.66|1881.7|1880.2|0
1761586200000|2025-10-27 17:30:00|1884.4|1882.9|1885.63|1884.13|1885.88|1884.38|1883.18|1881.68|0
1761586500000|2025-10-27 17:35:00|1885.5|1884|1886.51|1885.01|1886.61|1885.11|1885.14|1883.64|0
1761586800000|2025-10-27 17:40:00|1886.26|1884.76|1888.01|1886.51|1888.26|1886.76|1886.26|1884.76|0
1761587100000|2025-10-27 17:45:00|1888.04|1886.54|1888.04|1886.54|1889.37|1887.87|1887.57|1886.07|0
1761587400000|2025-10-27 17:50:00|1887.79|1886.29|1887.3|1885.8|1887.79|1886.29|1886.81|1885.31|0
1761587700000|2025-10-27 17:55:00|1887.55|1886.05|1889.37|1887.87|1889.37|1887.87|1887.55|1886.05|0
1761588000000|2025-10-27 18:00:00|1889.13|1887.63|1888.88|1887.38|1889.37|1887.87|1887.65|1886.15|0
1761588300000|2025-10-27 18:05:00|1888.64|1887.14|1888.88|1887.38|1889.13|1887.63|1888.14|1886.64|0
1761588600000|2025-10-27 18:10:00|1889.13|1887.63|1888.64|1887.14|1889.13|1887.63|1888.39|1886.89|0
1761588900000|2025-10-27 18:15:00|1888.39|1886.89|1888.63|1887.13|1889.13|1887.63|1888.14|1886.64|0
1761589200000|2025-10-27 18:20:00|1888.88|1887.38|1888.88|1887.38|1889.37|1887.87|1888.64|1887.14|0
1761589500000|2025-10-27 18:25:00|1888.64|1887.14|1888.39|1886.89|1889|1887.5|1887.9|1886.4|0
1761589800000|2025-10-27 18:30:00|1888.64|1887.14|1889.86|1888.36|1890.11|1888.61|1888.64|1887.14|0
1761590100000|2025-10-27 18:35:00|1889.62|1888.12|1889.86|1888.36|1890.35|1888.85|1889.13|1887.63|0
1761590400000|2025-10-27 18:40:00|1889.62|1888.12|1890.6|1889.1|1891.09|1889.59|1889.62|1888.12|0
1761590700000|2025-10-27 18:45:00|1890.84|1889.34|1890.47|1888.97|1891.34|1889.84|1890.11|1888.61|0
1761591000000|2025-10-27 18:50:00|1890.6|1889.1|1890.6|1889.1|1891.09|1889.59|1889.86|1888.36|0
1761591300000|2025-10-27 18:55:00|1890.84|1889.34|1891.33|1889.83|1892.32|1890.82|1890.84|1889.34|0
1761591600000|2025-10-27 19:00:00|1891.58|1890.08|1890.6|1889.1|1891.58|1890.08|1890.35|1888.85|0
1761591900000|2025-10-27 19:05:00|1890.84|1889.34|1892.07|1890.57|1892.07|1890.57|1890.6|1889.1|0
1761592200000|2025-10-27 19:10:00|1892.32|1890.82|1891.78|1890.28|1892.81|1891.31|1891.28|1889.78|0
1761592500000|2025-10-27 19:15:00|1891.53|1890.03|1890.06|1888.56|1891.53|1890.03|1890.06|1888.56|0
1761592800000|2025-10-27 19:20:00|1890.55|1889.05|1891.27|1889.77|1891.27|1889.77|1890.04|1888.54|0
1761593100000|2025-10-27 19:25:00|1891.51|1890.01|1892.27|1890.77|1892.27|1890.77|1891.27|1889.77|0
1761593400000|2025-10-27 19:30:00|1892.51|1891.01|1893.26|1891.76|1893.5|1892|1891.78|1890.28|0
1761593700000|2025-10-27 19:35:00|1893.01|1891.51|1896.97|1895.47|1897.21|1895.71|1893.01|1891.51|0
1761594000000|2025-10-27 19:40:00|1896.72|1895.22|1896.25|1894.75|1896.97|1895.47|1895.25|1893.75|0
1761594300000|2025-10-27 19:45:00|1896.01|1894.51|1900.18|1898.68|1901.16|1899.66|1896.01|1894.51|0
1761594600000|2025-10-27 19:50:00|1900.67|1899.17|1904|1902.5|1904.48|1902.98|1899.89|1898.39|0
1761594900000|2025-10-27 19:55:00|1904.49|1902.99|1901.33|1899.83|1904.73|1903.23|1901.33|1899.83|0
1761595200000|2025-10-27 20:00:00|1901.82|1900.32|1904.87|1903.37|1904.87|1903.37|1901.04|1899.54|0
1761595500000|2025-10-27 20:05:00|1905.24|1903.74|1900.57|1899.07|1905.24|1903.74|1900.57|1899.07|0
1761595800000|2025-10-27 20:10:00|1900.82|1899.32|1903.26|1901.76|1903.51|1902.01|1900.82|1899.32|0
1761596100000|2025-10-27 20:15:00|1903.01|1901.51|1905.69|1904.19|1906.69|1905.19|1903.01|1901.51|0
1761596400000|2025-10-27 20:20:00|1905.94|1904.44|1906.49|1904.99|1906.98|1905.48|1905.2|1903.7|0
1761596700000|2025-10-27 20:25:00|1906.24|1904.74|1906.98|1905.48|1906.98|1905.48|1906|1904.5|0
1761597000000|2025-10-27 20:30:00|1907.22|1905.72|1907.73|1906.23|1907.98|1906.48|1907.22|1905.72|0
1761597300000|2025-10-27 20:35:00|1907.98|1906.48|1908.47|1906.97|1908.47|1906.97|1907.98|1906.48|0
1761597600000|2025-10-27 20:40:00|1908.23|1906.73|1908.48|1906.98|1908.73|1907.23|1907.99|1906.49|0
1761597900000|2025-10-27 20:45:00|1908.73|1907.23|1909.19|1907.69|1909.19|1907.69|1907.95|1906.45|0
1761598200000|2025-10-27 20:50:00|1908.98|1907.48|1909.21|1907.71|1909.51|1908.01|1908.24|1906.74|0
1761598500000|2025-10-27 20:55:00|1909.86|1907.06|1908.01|1905.21|1910.1|1907.3|1907.65|1904.85|0
1761598800000|2025-10-27 21:00:00|1908.04|1905.24|1906.18|1903.38|1908.08|1905.28|1905.96|1903.16|0
1761599100000|2025-10-27 21:05:00|1906.23|1903.43|1907.54|1904.74|1907.54|1904.74|1905.96|1903.16|0
1761599400000|2025-10-27 21:10:00|1907.18|1904.38|1907.31|1904.51|1907.76|1904.96|1907.14|1904.34|0
1761599700000|2025-10-27 21:15:00|1907.5|1904.7|1907.73|1904.93|1907.76|1904.96|1907.09|1904.29|0
1761600000000|2025-10-27 21:20:00|1907.68|1904.88|1906.86|1904.06|1907.81|1905.01|1906.23|1903.43|0
1761600300000|2025-10-27 21:25:00|1906.91|1904.11|1907|1904.2|1907.31|1904.51|1906.14|1903.34|0
1761600600000|2025-10-27 21:30:00|1906.95|1904.15|1906.55|1903.75|1906.95|1904.15|1906.5|1903.7|0
1761600900000|2025-10-27 21:35:00|1906.32|1903.52|1907.72|1904.92|1907.72|1904.92|1906.32|1903.52|0
1761601200000|2025-10-27 21:40:00|1907.59|1904.79|1907.54|1904.74|1907.81|1905.01|1907.54|1904.74|0
1761601500000|2025-10-27 21:45:00|1907.63|1904.83|1907.5|1904.7|1907.63|1904.83|1907.45|1904.65|0
1761601800000|2025-10-27 21:50:00|1906.95|1904.15|1907.27|1904.47|1907.27|1904.47|1906.95|1904.15|0
1761602100000|2025-10-27 21:55:00|1907.22|1904.42|1907.4|1904.6|1907.63|1904.83|1907.22|1904.42|0
1761602400000|2025-10-27 22:00:00|1907.03|1904.23|1905.43|1902.63|1907.64|1904.84|1905.19|1902.39|0
1761602700000|2025-10-27 22:05:00|1905.55|1902.75|1904.7|1901.9|1905.93|1903.13|1904.45|1901.65|0
1761603000000|2025-10-27 22:10:00|1904.94|1902.14|1905.55|1902.75|1905.68|1902.88|1904.94|1902.14|0
1761603300000|2025-10-27 22:15:00|1905.68|1902.88|1906.29|1903.49|1907.52|1904.72|1905.43|1902.63|0
1761603600000|2025-10-27 22:20:00|1906.42|1903.62|1907.27|1904.47|1907.64|1904.84|1906.17|1903.37|0
1761603900000|2025-10-27 22:25:00|1907.4|1904.6|1906.42|1903.62|1907.64|1904.84|1906.17|1903.37|0
1761604200000|2025-10-27 22:30:00|1906.17|1903.37|1906.42|1903.62|1906.66|1903.86|1905.19|1902.39|0
1761604500000|2025-10-27 22:35:00|1906.66|1903.86|1907.15|1904.35|1907.15|1904.35|1906.41|1903.61|0
1761604800000|2025-10-27 22:40:00|1907.02|1904.22|1905.43|1902.63|1907.15|1904.35|1905.19|1902.39|0
1761605100000|2025-10-27 22:45:00|1905.68|1902.88|1905.92|1903.12|1906.17|1903.37|1905.19|1902.39|0
1761605400000|2025-10-27 22:50:00|1906.04|1903.24|1905.92|1903.12|1906.17|1903.37|1905.43|1902.63|0
1761605700000|2025-10-27 22:55:00|1906.17|1903.37|1905.68|1902.88|1906.29|1903.49|1905.68|1902.88|0
1761606000000|2025-10-27 23:00:00|1905.92|1903.12|1906.78|1903.98|1907.15|1904.35|1905.19|1902.39|0
1761606300000|2025-10-27 23:05:00|1906.66|1903.86|1905.92|1903.12|1907.15|1904.35|1905.43|1902.63|0
1761606600000|2025-10-27 23:10:00|1906.17|1903.37|1906.66|1903.86|1906.9|1904.1|1906.17|1903.37|0
1761606900000|2025-10-27 23:15:00|1906.78|1903.98|1908.13|1905.33|1908.13|1905.33|1906.53|1903.73|0
1761607200000|2025-10-27 23:20:00|1907.89|1905.09|1908.62|1905.82|1909.36|1906.56|1907.15|1904.35|0
1761607500000|2025-10-27 23:25:00|1908.38|1905.58|1910.59|1907.79|1911.08|1908.28|1908.38|1905.58|0
1761607800000|2025-10-27 23:30:00|1910.7|1907.9|1910.34|1907.54|1911.08|1908.28|1909.85|1907.05|0
1761608100000|2025-10-27 23:35:00|1910.21|1907.41|1909.36|1906.56|1910.34|1907.54|1909.23|1906.43|0
1761608400000|2025-10-27 23:40:00|1909.11|1906.31|1908.13|1905.33|1909.36|1906.56|1908.13|1905.33|0
1761608700000|2025-10-27 23:45:00|1908|1905.2|1908.62|1905.82|1908.62|1905.82|1906.9|1904.1|0
1761609000000|2025-10-27 23:50:00|1908.87|1906.07|1906.9|1904.1|1909.6|1906.8|1906.9|1904.1|0
1761609300000|2025-10-27 23:55:00|1907.15|1904.35|1905.18|1902.38|1907.39|1904.59|1904.94|1902.14|0
1761609600000|2025-10-28 00:00:00|1904.94|1902.14|1904.32|1901.52|1905.43|1902.63|1904.2|1901.4|0
1761609900000|2025-10-28 00:05:00|1904.45|1901.65|1903.46|1900.66|1904.45|1901.65|1902.48|1899.68|0
1761610200000|2025-10-28 00:10:00|1903.71|1900.91|1904.94|1902.14|1905.67|1902.87|1903.71|1900.91|0
1761610500000|2025-10-28 00:15:00|1904.81|1902.01|1902.81|1901.31|1905.18|1903.03|1902.81|1901.31|0
1761610800000|2025-10-28 00:20:00|1902.93|1901.43|1903.3|1901.8|1904.04|1902.54|1902.81|1901.31|0
1761611100000|2025-10-28 00:25:00|1903.06|1901.56|1903.31|1901.81|1904.04|1902.54|1903.06|1901.56|0
1761611400000|2025-10-28 00:30:00|1903.06|1901.56|1902.86|1901.36|1903.31|1901.81|1902.31|1900.81|0
1761611700000|2025-10-28 00:35:00|1903.1|1901.6|1903.37|1901.87|1904.58|1903.08|1902.86|1901.36|0
1761612000000|2025-10-28 00:40:00|1903.12|1901.62|1903.37|1901.87|1904.11|1902.61|1902.63|1901.13|0
1761612300000|2025-10-28 00:45:00|1903.12|1901.62|1902.85|1901.35|1903.84|1902.34|1902.36|1900.86|0
1761612600000|2025-10-28 00:50:00|1902.48|1900.98|1902.36|1900.86|1903.46|1901.96|1902.23|1900.73|0
1761612900000|2025-10-28 00:55:00|1902.61|1901.11|1902.61|1901.11|1903.17|1901.67|1902.43|1900.93|0
1761613200000|2025-10-28 01:00:00|1902.37|1900.87|1901.74|1900.24|1903.1|1901.6|1901.74|1900.24|0
1761613500000|2025-10-28 01:05:00|1901.87|1900.37|1901.62|1900.12|1902.36|1900.86|1901.38|1899.88|0
1761613800000|2025-10-28 01:10:00|1901.74|1900.24|1900.88|1899.38|1901.87|1900.37|1900.63|1899.13|0
1761614100000|2025-10-28 01:15:00|1901.12|1899.62|1900.93|1899.43|1902.66|1901.16|1900.93|1899.43|0
1761614400000|2025-10-28 01:20:00|1901.17|1899.67|1900.18|1898.68|1901.17|1899.67|1899.8|1898.3|0
1761614700000|2025-10-28 01:25:00|1900.42|1898.92|1901.16|1899.66|1902.15|1900.65|1900.18|1898.68|0
1761615000000|2025-10-28 01:30:00|1901.28|1899.78|1902.91|1901.41|1903.65|1902.15|1901.28|1899.78|0
1761615300000|2025-10-28 01:35:00|1903.16|1901.66|1900.93|1899.43|1903.41|1901.91|1900.93|1899.43|0
1761615600000|2025-10-28 01:40:00|1900.44|1898.94|1901.18|1899.68|1901.42|1899.92|1900.19|1898.69|0
1761615900000|2025-10-28 01:45:00|1901.3|1899.8|1901.17|1899.67|1902.16|1900.66|1900.93|1899.43|0
1761616200000|2025-10-28 01:50:00|1901.04|1899.54|1900.43|1898.93|1901.66|1900.16|1900.43|1898.93|0
1761616500000|2025-10-28 01:55:00|1900.19|1898.69|1900.68|1899.18|1901.17|1899.67|1900.19|1898.69|0
1761616800000|2025-10-28 02:00:00|1900.93|1899.43|1901.42|1899.92|1902.15|1900.65|1900.68|1899.18|0
1761617100000|2025-10-28 02:05:00|1901.66|1900.16|1902.42|1900.92|1902.66|1901.16|1901.66|1900.16|0
1761617400000|2025-10-28 02:10:00|1902.66|1901.16|1901.43|1899.93|1902.66|1901.16|1901.19|1899.69|0
1761617700000|2025-10-28 02:15:00|1901.19|1899.69|1901.92|1900.42|1902.29|1900.79|1901.19|1899.69|0
1761618000000|2025-10-28 02:20:00|1902.17|1900.67|1901.3|1899.8|1902.41|1900.91|1900.7|1899.2|0
1761618300000|2025-10-28 02:25:00|1901.19|1899.69|1901.68|1900.18|1902.17|1900.67|1901.19|1899.69|0
1761618600000|2025-10-28 02:30:00|1901.44|1899.94|1900.45|1898.95|1901.68|1900.18|1900.45|1898.95|0
1761618900000|2025-10-28 02:35:00|1900.7|1899.2|1900.45|1898.95|1901.19|1899.69|1900.45|1898.95|0
1761619200000|2025-10-28 02:40:00|1900.21|1898.71|1900.2|1898.7|1900.44|1898.94|1899.71|1898.21|0
1761619500000|2025-10-28 02:45:00|1899.95|1898.45|1899.57|1898.07|1900.93|1899.43|1899.46|1897.96|0
1761619800000|2025-10-28 02:50:00|1899.46|1897.96|1900.74|1899.24|1900.99|1899.49|1898.96|1897.46|0
1761620100000|2025-10-28 02:55:00|1900.5|1899|1901.24|1899.74|1901.98|1900.48|1900.5|1899|0
1761620400000|2025-10-28 03:00:00|1901.49|1899.99|1901.25|1899.75|1902.72|1901.22|1901.24|1899.74|0
1761620700000|2025-10-28 03:05:00|1901.24|1899.74|1900.99|1899.49|1901.98|1900.48|1900.75|1899.25|0
1761621000000|2025-10-28 03:10:00|1900.75|1899.25|1900.25|1898.75|1900.75|1899.25|1899.52|1898.02|0
1761621300000|2025-10-28 03:15:00|1900.01|1898.51|1900.75|1899.25|1901.48|1899.98|1900.01|1898.51|0
1761621600000|2025-10-28 03:20:00|1900.5|1899|1900.5|1899|1901.11|1899.61|1900.5|1899|0
1761621900000|2025-10-28 03:25:00|1900.74|1899.24|1900.99|1899.49|1901.24|1899.74|1900.5|1899|0
1761622200000|2025-10-28 03:30:00|1900.74|1899.24|1900.5|1899|1900.99|1899.49|1900.25|1898.75|0
1761622500000|2025-10-28 03:35:00|1900.25|1898.75|1900.49|1898.99|1900.86|1899.36|1900.01|1898.51|0
1761622800000|2025-10-28 03:40:00|1900.61|1899.11|1900.86|1899.36|1901.23|1899.73|1900.49|1898.99|0
1761623100000|2025-10-28 03:45:00|1900.98|1899.48|1901.84|1900.34|1901.97|1900.47|1900.74|1899.24|0
1761623400000|2025-10-28 03:50:00|1901.72|1900.22|1902.08|1900.58|1903.44|1901.94|1901.23|1899.73|0
1761623700000|2025-10-28 03:55:00|1902.21|1900.71|1901.97|1900.47|1902.21|1900.71|1901.23|1899.73|0
1761624000000|2025-10-28 04:00:00|1901.72|1900.22|1901.8|1900.3|1902.21|1900.71|1900.98|1899.48|0
1761624300000|2025-10-28 04:05:00|1902.04|1900.54|1902.29|1900.79|1902.41|1900.91|1901.8|1900.3|0
1761624600000|2025-10-28 04:10:00|1902.53|1901.03|1902.04|1900.54|1902.78|1901.28|1901.8|1900.3|0
1761624900000|2025-10-28 04:15:00|1901.8|1900.3|1900.07|1898.57|1901.8|1900.3|1899.33|1897.83|0
1761625200000|2025-10-28 04:20:00|1899.82|1898.32|1900.92|1899.42|1901.05|1899.55|1899.33|1897.83|0
1761625500000|2025-10-28 04:25:00|1900.56|1899.06|1899.82|1898.32|1900.92|1899.42|1899.82|1898.32|0
1761625800000|2025-10-28 04:30:00|1900.07|1898.57|1899.92|1898.42|1900.31|1898.81|1899.56|1898.06|0
1761626100000|2025-10-28 04:35:00|1900.05|1898.55|1899.56|1898.06|1900.3|1898.8|1899.07|1897.57|0
1761626400000|2025-10-28 04:40:00|1899.31|1897.81|1898.82|1897.32|1899.31|1897.81|1898.69|1897.19|0
1761626700000|2025-10-28 04:45:00|1899.06|1897.56|1899.31|1897.81|1899.56|1898.06|1898.82|1897.32|0
1761627000000|2025-10-28 04:50:00|1899.32|1897.82|1898.95|1897.45|1899.81|1898.31|1898.58|1897.08|0
1761627300000|2025-10-28 04:55:00|1899.07|1897.57|1898.83|1897.33|1899.32|1897.82|1898.58|1897.08|0
1761627600000|2025-10-28 05:00:00|1899.07|1897.57|1899.56|1898.06|1900.3|1898.8|1898.58|1897.08|0
1761627900000|2025-10-28 05:05:00|1899.68|1898.18|1898.09|1896.59|1900.05|1898.55|1898.09|1896.59|0
1761628200000|2025-10-28 05:10:00|1897.84|1896.34|1897.34|1895.84|1898.58|1897.08|1897.09|1895.59|0
1761628500000|2025-10-28 05:15:00|1897.58|1896.08|1897.83|1896.33|1898.07|1896.57|1897.58|1896.08|0
1761628800000|2025-10-28 05:20:00|1897.7|1896.2|1897.34|1895.84|1897.83|1896.33|1897.09|1895.59|0
1761629100000|2025-10-28 05:25:00|1896.85|1895.35|1897.82|1896.32|1898.06|1896.56|1896.71|1895.21|0
1761629400000|2025-10-28 05:30:00|1897.57|1896.07|1897.57|1896.07|1897.82|1896.32|1896.84|1895.34|0
1761629700000|2025-10-28 05:35:00|1897.33|1895.83|1897.09|1895.59|1897.57|1896.07|1896.6|1895.1|0
1761630000000|2025-10-28 05:40:00|1896.6|1895.1|1896.84|1895.34|1897.08|1895.58|1896.35|1894.85|0
1761630300000|2025-10-28 05:45:00|1897.08|1895.58|1899.26|1897.76|1899.26|1897.76|1897.08|1895.58|0
1761630600000|2025-10-28 05:50:00|1899.51|1898.01|1899.76|1898.26|1899.76|1898.26|1898.03|1896.53|0
1761630900000|2025-10-28 05:55:00|1899.52|1898.02|1898.54|1897.04|1900.01|1898.51|1898.29|1896.79|0
1761631200000|2025-10-28 06:00:00|1898.78|1897.28|1899.04|1897.54|1900.27|1898.77|1898.78|1897.28|0
1761631500000|2025-10-28 06:05:00|1899.28|1897.78|1899.53|1898.03|1899.78|1898.28|1898.3|1896.8|0
1761631800000|2025-10-28 06:10:00|1899.29|1897.79|1898.53|1897.03|1899.65|1898.15|1898.04|1896.54|0
1761632100000|2025-10-28 06:15:00|1898.28|1896.78|1897.79|1896.29|1898.53|1897.03|1897.55|1896.05|0
1761632400000|2025-10-28 06:20:00|1898.04|1896.54|1899.77|1898.27|1899.77|1898.27|1897.79|1896.29|0
1761632700000|2025-10-28 06:25:00|1900.01|1898.51|1900.27|1898.77|1900.76|1899.26|1899.77|1898.27|0
1761633000000|2025-10-28 06:30:00|1900.03|1898.53|1901.53|1900.03|1903.24|1901.74|1900.03|1898.53|0
1761633300000|2025-10-28 06:35:00|1901.78|1900.28|1899.79|1898.29|1902.02|1900.52|1899.79|1898.29|0
1761633600000|2025-10-28 06:40:00|1900.03|1898.53|1899.54|1898.04|1900.52|1899.02|1899.54|1898.04|0
1761633900000|2025-10-28 06:45:00|1899.79|1898.29|1898.29|1896.79|1900.07|1898.57|1898.05|1896.55|0
1761634200000|2025-10-28 06:50:00|1898.05|1896.55|1898.54|1897.04|1899.03|1897.53|1898.05|1896.55|0
1761634500000|2025-10-28 06:55:00|1898.29|1896.79|1897.55|1896.05|1898.54|1897.04|1897.55|1896.05|0
1761634800000|2025-10-28 07:00:00|1897.92|1896.42|1900.03|1898.53|1900.15|1898.65|1897.05|1895.55|0
1761635100000|2025-10-28 07:05:00|1899.78|1898.28|1901.53|1900.03|1902.02|1900.52|1899.78|1898.28|0
1761635400000|2025-10-28 07:10:00|1901.28|1899.78|1898.05|1896.55|1901.53|1900.03|1898.05|1896.55|0
1761635700000|2025-10-28 07:15:00|1898.3|1896.8|1899.04|1897.54|1899.4|1897.9|1898.05|1896.55|0
1761636000000|2025-10-28 07:20:00|1899.29|1897.79|1901.52|1900.02|1901.76|1900.26|1899.04|1897.54|0
1761636300000|2025-10-28 07:25:00|1901.76|1900.26|1901.53|1900.03|1902.38|1900.88|1901.29|1899.79|0
1761636600000|2025-10-28 07:30:00|1901.4|1899.9|1900.53|1899.03|1901.77|1900.27|1900.41|1898.91|0
1761636900000|2025-10-28 07:35:00|1900.41|1898.91|1900.53|1899.03|1900.78|1899.28|1899.91|1898.41|0
1761637200000|2025-10-28 07:40:00|1900.65|1899.15|1900.04|1898.54|1901.28|1899.78|1899.81|1898.31|0
1761637500000|2025-10-28 07:45:00|1899.55|1898.05|1898.55|1897.05|1899.55|1898.05|1898.18|1896.68|0
1761637800000|2025-10-28 07:50:00|1898.31|1896.81|1896.81|1895.31|1898.54|1897.04|1896.32|1894.82|0
1761638100000|2025-10-28 07:55:00|1897.3|1895.8|1896.93|1895.43|1898.54|1897.04|1896.08|1894.58|0
1761638400000|2025-10-28 08:00:00|1897.06|1895.56|1897.67|1896.17|1898.54|1897.04|1896.81|1895.31|0
1761638700000|2025-10-28 08:05:00|1897.55|1896.05|1897.07|1895.57|1898.66|1897.16|1896.82|1895.32|0
1761639000000|2025-10-28 08:10:00|1896.82|1895.32|1896.31|1894.81|1896.82|1895.32|1895.58|1894.08|0
1761639300000|2025-10-28 08:15:00|1896.56|1895.06|1896.56|1895.06|1896.81|1895.31|1895.57|1894.07|0
1761639600000|2025-10-28 08:20:00|1896.43|1894.93|1897.06|1895.56|1898.05|1896.55|1895.83|1894.33|0
1761639900000|2025-10-28 08:25:00|1896.57|1895.07|1896.81|1895.31|1897.8|1896.3|1896.57|1895.07|0
1761640200000|2025-10-28 08:30:00|1897.06|1895.56|1897.81|1896.31|1898.3|1896.8|1897.06|1895.56|0
1761640500000|2025-10-28 08:35:00|1897.55|1896.05|1895.58|1894.08|1897.55|1896.05|1895.58|1894.08|0
1761640800000|2025-10-28 08:40:00|1895.83|1894.33|1896.8|1895.3|1896.8|1895.3|1895.33|1893.83|0
1761641100000|2025-10-28 08:45:00|1896.82|1895.32|1899.05|1897.55|1899.05|1897.55|1896.82|1895.32|0
1761641400000|2025-10-28 08:50:00|1898.92|1897.42|1900.49|1898.99|1901.49|1899.99|1898.92|1897.42|0
1761641700000|2025-10-28 08:55:00|1900.25|1898.75|1900.3|1898.8|1900.79|1899.29|1900.05|1898.55|0
1761642000000|2025-10-28 09:00:00|1900.41|1898.91|1901.05|1899.55|1901.9|1900.4|1900.3|1898.8|0
1761642300000|2025-10-28 09:05:00|1901.3|1899.8|1899.8|1898.3|1901.3|1899.8|1899.8|1898.3|0
1761642600000|2025-10-28 09:10:00|1900.05|1898.55|1899.56|1898.06|1900.05|1898.55|1899.31|1897.81|0
1761642900000|2025-10-28 09:15:00|1900.05|1898.55|1900.74|1899.24|1900.99|1899.49|1899.76|1898.26|0
1761643200000|2025-10-28 09:20:00|1900.75|1899.25|1898.82|1897.32|1900.75|1899.25|1898.82|1897.32|0
1761643500000|2025-10-28 09:25:00|1898.81|1897.31|1898.56|1897.06|1899.06|1897.56|1897.82|1896.32|0
1761643800000|2025-10-28 09:30:00|1898.32|1896.82|1898.31|1896.81|1899.05|1897.55|1897.94|1896.44|0
1761644100000|2025-10-28 09:35:00|1898.07|1896.57|1897.82|1896.32|1898.43|1896.93|1897.82|1896.32|0
1761644400000|2025-10-28 09:40:00|1897.94|1896.44|1898.81|1897.31|1899.06|1897.56|1897.82|1896.32|0
1761644700000|2025-10-28 09:45:00|1898.93|1897.43|1899.06|1897.56|1899.31|1897.81|1898.57|1897.07|0
1761645000000|2025-10-28 09:50:00|1898.93|1897.43|1899.07|1897.57|1899.8|1898.3|1898.57|1897.07|0
1761645300000|2025-10-28 09:55:00|1899.8|1898.3|1901.06|1899.56|1901.79|1900.29|1899.8|1898.3|0
1761645600000|2025-10-28 10:00:00|1901.3|1899.8|1901.55|1900.05|1902.29|1900.79|1901.01|1899.51|0
1761645900000|2025-10-28 10:05:00|1901.42|1899.92|1901.3|1899.8|1902.04|1900.54|1900.57|1899.07|0
1761646200000|2025-10-28 10:10:00|1901.06|1899.56|1901.55|1900.05|1901.8|1900.3|1900.57|1899.07|0
1761646500000|2025-10-28 10:15:00|1901.3|1899.8|1903.24|1901.74|1903.36|1901.86|1901.3|1899.8|0
1761646800000|2025-10-28 10:20:00|1902.99|1901.49|1903.24|1901.74|1903.36|1901.86|1902.26|1900.76|0
1761647100000|2025-10-28 10:25:00|1903.36|1901.86|1902.7|1901.2|1903.74|1902.24|1902.7|1901.2|0
1761647400000|2025-10-28 10:30:00|1903.19|1901.69|1901.46|1899.96|1903.19|1901.69|1901.21|1899.71|0
1761647700000|2025-10-28 10:35:00|1901.7|1900.2|1901.45|1899.95|1901.95|1900.45|1900.96|1899.46|0
1761648000000|2025-10-28 10:40:00|1901.46|1899.96|1901.21|1899.71|1901.7|1900.2|1900.97|1899.47|0
1761648300000|2025-10-28 10:45:00|1901.45|1899.95|1900.76|1899.26|1901.45|1899.95|1899.65|1898.15|0
1761648600000|2025-10-28 10:50:00|1900.88|1899.38|1901.01|1899.51|1901.26|1899.76|1900.03|1898.53|0
1761648900000|2025-10-28 10:55:00|1901.13|1899.63|1901.01|1899.51|1901.51|1900.01|1900.28|1898.78|0
1761649200000|2025-10-28 11:00:00|1901.87|1900.37|1901.21|1899.71|1902.26|1900.76|1901.21|1899.71|0
1761649500000|2025-10-28 11:05:00|1901.33|1899.83|1902.71|1901.21|1902.94|1901.44|1901.09|1899.59|0
1761649800000|2025-10-28 11:10:00|1902.46|1900.96|1902.45|1900.95|1903.19|1901.69|1901.97|1900.47|0
1761650100000|2025-10-28 11:15:00|1902.2|1900.7|1903.2|1901.7|1903.96|1902.46|1900.98|1899.48|0
1761650400000|2025-10-28 11:20:00|1902.96|1901.46|1904.69|1903.19|1905.42|1903.92|1902.46|1900.96|0
1761650700000|2025-10-28 11:25:00|1904.93|1903.43|1904.69|1903.19|1905.68|1904.18|1903.95|1902.45|0
1761651000000|2025-10-28 11:30:00|1904.56|1903.06|1904.69|1903.19|1905.19|1903.69|1904.19|1902.69|0
1761651300000|2025-10-28 11:35:00|1904.56|1903.06|1905.44|1903.94|1906.18|1904.68|1904.44|1902.94|0
1761651600000|2025-10-28 11:40:00|1905.69|1904.19|1906.44|1904.94|1906.68|1905.18|1905.19|1903.69|0
1761651900000|2025-10-28 11:45:00|1906.68|1905.18|1906.68|1905.18|1906.93|1905.43|1906.19|1904.69|0
1761652200000|2025-10-28 11:50:00|1906.8|1905.3|1906.44|1904.94|1907.43|1905.93|1906.44|1904.94|0
1761652500000|2025-10-28 11:55:00|1906.69|1905.19|1906.18|1904.68|1907.16|1905.66|1905.45|1903.95|0
1761652800000|2025-10-28 12:00:00|1906.3|1904.8|1905.94|1904.44|1907.3|1905.8|1905.82|1904.32|0
1761653100000|2025-10-28 12:05:00|1906.19|1904.69|1906.57|1905.07|1907.68|1906.18|1906.19|1904.69|0
1761653400000|2025-10-28 12:10:00|1906.69|1905.19|1908.63|1907.13|1908.88|1907.38|1906.69|1905.19|0
1761653700000|2025-10-28 12:15:00|1908.38|1906.88|1910.81|1909.31|1911.05|1909.55|1907.89|1906.39|0
1761654000000|2025-10-28 12:20:00|1910.82|1909.32|1911.06|1909.56|1911.55|1910.05|1910.07|1908.57|0
1761654300000|2025-10-28 12:25:00|1910.93|1909.43|1911.06|1909.56|1911.06|1909.56|1909.83|1908.33|0
1761654600000|2025-10-28 12:30:00|1910.82|1909.32|1909.44|1907.94|1911.31|1909.81|1908.34|1906.84|0
1761654900000|2025-10-28 12:35:00|1909.57|1908.07|1909.57|1908.07|1909.82|1908.32|1908.45|1906.95|0
1761655200000|2025-10-28 12:40:00|1909.32|1907.82|1909.09|1907.59|1910.81|1909.31|1908.84|1907.34|0
1761655500000|2025-10-28 12:45:00|1908.84|1907.34|1908.83|1907.33|1910.07|1908.57|1908.59|1907.09|0
1761655800000|2025-10-28 12:50:00|1908.59|1907.09|1908.58|1907.08|1908.95|1907.45|1908.09|1906.59|0
1761656100000|2025-10-28 12:55:00|1908.83|1907.33|1909.58|1908.08|1909.58|1908.08|1908.58|1907.08|0
1761656400000|2025-10-28 13:00:00|1909.82|1908.32|1917.66|1916.16|1917.66|1916.16|1909.33|1907.83|0
1761656700000|2025-10-28 13:05:00|1917.78|1916.28|1918.92|1917.42|1919.16|1917.66|1916.2|1914.7|0
1761657000000|2025-10-28 13:10:00|1918.54|1917.04|1919.41|1917.91|1920.41|1918.91|1918.54|1917.04|0
1761657300000|2025-10-28 13:15:00|1919.66|1918.16|1916.94|1915.44|1920.65|1919.15|1916.69|1915.19|0
1761657600000|2025-10-28 13:20:00|1916.69|1915.19|1919.58|1916.78|1919.58|1917.91|1916.44|1914.94|0
1761657900000|2025-10-28 13:25:00|1919.33|1916.53|1919.33|1916.53|1920.07|1917.27|1918.6|1915.8|0
1761658200000|2025-10-28 13:30:00|1918.48|1916.98|1916.21|1914.71|1920.14|1918.64|1915.25|1913.75|0
1761658500000|2025-10-28 13:35:00|1914.98|1913.48|1910.29|1908.79|1915.84|1914.34|1910.04|1908.54|0
1761658800000|2025-10-28 13:40:00|1910.04|1908.54|1907.59|1906.09|1911.14|1909.64|1907.34|1905.84|0
1761659100000|2025-10-28 13:45:00|1908.32|1906.82|1905.48|1903.98|1908.57|1907.07|1900.57|1899.07|0
1761659400000|2025-10-28 13:50:00|1904.99|1903.49|1902.16|1900.66|1904.99|1903.49|1901.31|1899.81|0
1761659700000|2025-10-28 13:55:00|1901.8|1900.3|1905|1903.5|1908.93|1907.43|1901.55|1900.05|0
1761660000000|2025-10-28 14:00:00|1905.12|1903.62|1907.72|1906.22|1907.72|1906.22|1904.04|1902.54|0
1761660300000|2025-10-28 14:05:00|1907.97|1906.47|1906.49|1904.99|1907.97|1906.47|1904.28|1902.78|0
1761660600000|2025-10-28 14:10:00|1906.74|1905.24|1906.28|1904.78|1908|1906.5|1905.54|1904.04|0
1761660900000|2025-10-28 14:15:00|1907.01|1905.51|1906.28|1904.78|1908|1906.5|1905.79|1904.29|0
1761661200000|2025-10-28 14:20:00|1906.77|1905.27|1907.71|1906.21|1909.62|1908.12|1905.66|1904.16|0
1761661500000|2025-10-28 14:25:00|1907.46|1905.96|1909.88|1908.38|1909.88|1908.38|1905.95|1904.45|0
1761661800000|2025-10-28 14:30:00|1909.64|1908.14|1908.88|1907.38|1910.62|1909.12|1906.69|1905.19|0
1761662100000|2025-10-28 14:35:00|1908.63|1907.13|1908.39|1906.89|1912.07|1910.57|1907.9|1906.4|0
1761662400000|2025-10-28 14:40:00|1907.9|1906.4|1907.95|1906.45|1908.39|1906.89|1906.18|1904.68|0
1761662700000|2025-10-28 14:45:00|1907.71|1906.21|1909.89|1908.39|1910.63|1909.13|1905.01|1903.51|0
1761663000000|2025-10-28 14:50:00|1909.65|1908.15|1908.91|1907.41|1910.63|1909.13|1907.93|1906.43|0
1761663300000|2025-10-28 14:55:00|1909.16|1907.66|1907.42|1905.92|1909.89|1908.39|1905.7|1904.2|0
1761663600000|2025-10-28 15:00:00|1907.91|1906.41|1907.42|1905.92|1909.63|1908.13|1906.93|1905.43|0
1761663900000|2025-10-28 15:05:00|1907.18|1905.68|1910|1908.5|1910.74|1909.24|1906.93|1905.43|0
1761664200000|2025-10-28 15:10:00|1909.76|1908.26|1907.06|1905.56|1909.76|1908.26|1905.83|1904.33|0
1761664500000|2025-10-28 15:15:00|1906.81|1905.31|1907.27|1905.77|1908.78|1907.28|1906.57|1905.07|0
1761664800000|2025-10-28 15:20:00|1907.52|1906.02|1905.06|1903.56|1907.63|1906.13|1904.08|1902.58|0
1761665100000|2025-10-28 15:25:00|1904.82|1903.32|1904.04|1902.54|1905.31|1903.81|1902.85|1901.35|0
1761665400000|2025-10-28 15:30:00|1903.54|1902.04|1900.35|1898.85|1904.04|1902.54|1900.35|1898.85|0
1761665700000|2025-10-28 15:35:00|1900.6|1899.1|1903.61|1902.11|1903.61|1902.11|1897.65|1896.15|0
1761666000000|2025-10-28 15:40:00|1903.86|1902.36|1899.48|1897.98|1903.86|1902.36|1898.61|1897.11|0
1761666300000|2025-10-28 15:45:00|1899.23|1897.73|1900.46|1898.96|1901.45|1899.95|1898.49|1896.99|0
1761666600000|2025-10-28 15:50:00|1900.95|1899.45|1902.18|1900.68|1902.43|1900.93|1900.71|1899.21|0
1761666900000|2025-10-28 15:55:00|1901.69|1900.19|1904.58|1903.08|1904.82|1903.32|1901.2|1899.7|0
1761667200000|2025-10-28 16:00:00|1904.82|1903.32|1905.8|1904.3|1907.52|1906.02|1904.82|1903.32|0
1761667500000|2025-10-28 16:05:00|1905.68|1904.18|1908.73|1907.23|1908.97|1907.47|1905.54|1904.04|0
1761667800000|2025-10-28 16:10:00|1908.48|1906.98|1906.76|1905.26|1908.48|1906.98|1906.27|1904.77|0
1761668100000|2025-10-28 16:15:00|1907.01|1905.51|1907.25|1905.75|1908.24|1906.74|1906.27|1904.77|0
1761668400000|2025-10-28 16:20:00|1906.76|1905.26|1906.52|1905.02|1907.01|1905.51|1905.04|1903.54|0
1761668700000|2025-10-28 16:25:00|1906.27|1904.77|1910.94|1909.44|1910.94|1909.44|1906.27|1904.77|0
1761669000000|2025-10-28 16:30:00|1910.69|1909.19|1914.87|1913.37|1920.76|1919.26|1909.79|1908.29|0
1761669300000|2025-10-28 16:35:00|1914.62|1913.12|1911.9|1910.4|1915.12|1913.62|1910.92|1909.42|0
1761669600000|2025-10-28 16:40:00|1910.92|1909.42|1916.08|1914.58|1916.08|1914.58|1910.92|1909.42|0
1761669900000|2025-10-28 16:45:00|1915.7|1914.2|1917.53|1916.03|1919.76|1918.26|1915.7|1914.2|0
1761670200000|2025-10-28 16:50:00|1917.04|1915.54|1918.78|1917.28|1920.48|1918.98|1916.8|1915.3|0
1761670500000|2025-10-28 16:55:00|1918.53|1917.03|1917.78|1916.28|1919.24|1917.74|1917.55|1916.05|0
1761670800000|2025-10-28 17:00:00|1918.02|1916.52|1920.95|1919.45|1922.42|1920.92|1917.78|1916.28|0
1761671100000|2025-10-28 17:05:00|1921.19|1919.69|1919.27|1917.77|1921.74|1920.24|1919.03|1917.53|0
1761671400000|2025-10-28 17:10:00|1919.52|1918.02|1920.51|1919.01|1921.74|1920.24|1917.8|1916.3|0
1761671700000|2025-10-28 17:15:00|1920.27|1918.77|1919.78|1918.28|1921.99|1920.49|1918.79|1917.29|0
1761672000000|2025-10-28 17:20:00|1919.53|1918.03|1921.49|1919.99|1921.74|1920.24|1919.53|1918.03|0
1761672300000|2025-10-28 17:25:00|1921.37|1919.87|1918.78|1917.28|1921.37|1919.87|1918.78|1917.28|0
1761672600000|2025-10-28 17:30:00|1919.03|1917.53|1919.8|1918.3|1920.29|1918.79|1917.83|1916.33|0
1761672900000|2025-10-28 17:35:00|1919.56|1918.06|1920.05|1918.55|1921.52|1920.02|1919.56|1918.06|0
1761673200000|2025-10-28 17:40:00|1920.29|1918.79|1921.79|1920.29|1922.03|1920.53|1920.29|1918.79|0
1761673500000|2025-10-28 17:45:00|1922.03|1920.53|1923.26|1921.76|1924|1922.5|1920.07|1918.57|0
1761673800000|2025-10-28 17:50:00|1923.02|1921.52|1924.99|1923.49|1925.72|1924.22|1923.02|1921.52|0
1761674100000|2025-10-28 17:55:00|1924|1922.5|1924.79|1923.29|1925.5|1924|1922.78|1921.28|0
1761674400000|2025-10-28 18:00:00|1925.03|1923.53|1925.77|1924.27|1925.89|1924.39|1924.54|1923.04|0
1761674700000|2025-10-28 18:05:00|1926.02|1924.52|1925.03|1923.53|1926.02|1924.52|1924.54|1923.04|0
1761675000000|2025-10-28 18:10:00|1924.79|1923.29|1927.32|1925.82|1927.49|1925.99|1924.79|1923.29|0
1761675300000|2025-10-28 18:15:00|1927.07|1925.57|1932.15|1930.65|1932.15|1930.65|1926.83|1925.33|0
1761675600000|2025-10-28 18:20:00|1931.9|1930.4|1931.41|1929.91|1932.88|1931.38|1930.67|1929.17|0
1761675900000|2025-10-28 18:25:00|1931.66|1930.16|1929.44|1927.94|1931.66|1930.16|1928.71|1927.21|0
1761676200000|2025-10-28 18:30:00|1928.95|1927.45|1928.05|1926.55|1930.67|1929.17|1927.8|1926.3|0
1761676500000|2025-10-28 18:35:00|1928.29|1926.79|1926.32|1924.82|1928.29|1926.79|1926.32|1924.82|0
1761676800000|2025-10-28 18:40:00|1926.08|1924.58|1928.05|1926.55|1928.29|1926.79|1926.08|1924.58|0
1761677100000|2025-10-28 18:45:00|1927.8|1926.3|1927.31|1925.81|1927.8|1926.3|1926.57|1925.07|0
1761677400000|2025-10-28 18:50:00|1927.55|1926.05|1928.78|1927.28|1929.27|1927.77|1927.55|1926.05|0
1761677700000|2025-10-28 18:55:00|1928.54|1927.04|1929.77|1928.27|1929.77|1928.27|1926.81|1925.31|0
1761678000000|2025-10-28 19:00:00|1929.27|1927.77|1928.04|1926.54|1929.27|1927.77|1926.32|1924.82|0
1761678300000|2025-10-28 19:05:00|1928.29|1926.79|1930.26|1928.76|1930.26|1928.76|1928.04|1926.54|0
1761678600000|2025-10-28 19:10:00|1930.5|1929|1931.05|1929.55|1931.29|1929.79|1929.03|1927.53|0
1761678900000|2025-10-28 19:15:00|1930.8|1929.3|1930.6|1929.1|1930.8|1929.3|1928.84|1927.34|0
1761679200000|2025-10-28 19:20:00|1930.84|1929.34|1932.31|1930.81|1932.31|1930.81|1930.35|1928.85|0
1761679500000|2025-10-28 19:25:00|1932.07|1930.57|1935.79|1934.29|1938|1936.5|1931.09|1929.59|0
1761679800000|2025-10-28 19:30:00|1935.55|1934.05|1933.83|1932.33|1935.55|1934.05|1933.09|1931.59|0
1761680100000|2025-10-28 19:35:00|1934.07|1932.57|1928.66|1927.16|1934.07|1932.57|1928.41|1926.91|0
1761680400000|2025-10-28 19:40:00|1928.41|1926.91|1924.2|1922.7|1928.41|1926.91|1923.21|1921.71|0
1761680700000|2025-10-28 19:45:00|1924.44|1922.94|1922.97|1921.47|1926.16|1924.66|1922.23|1920.73|0
1761681000000|2025-10-28 19:50:00|1921|1919.5|1921.42|1919.92|1923.38|1921.88|1918.24|1916.74|0
1761681300000|2025-10-28 19:55:00|1920.8|1919.3|1919.46|1917.96|1923.62|1922.12|1918.72|1917.22|0
1761681600000|2025-10-28 20:00:00|1918.72|1917.22|1919.44|1917.94|1921.16|1919.66|1917.22|1915.72|0
1761681900000|2025-10-28 20:05:00|1918.94|1917.44|1916.46|1914.96|1918.94|1917.44|1915.21|1913.71|0
1761682200000|2025-10-28 20:10:00|1916.7|1915.2|1917.69|1916.19|1917.69|1916.19|1915.96|1914.46|0
1761682500000|2025-10-28 20:15:00|1917.44|1915.94|1918.69|1917.19|1919.77|1918.27|1917.44|1915.94|0
1761682800000|2025-10-28 20:20:00|1918.93|1917.43|1918.75|1917.25|1919.82|1918.32|1918.01|1916.51|0
1761683100000|2025-10-28 20:25:00|1918.99|1917.49|1918.82|1917.32|1919.54|1918.04|1918.47|1916.97|0
1761683400000|2025-10-28 20:30:00|1919.12|1917.62|1920.29|1918.79|1920.75|1919.25|1918.43|1916.93|0
1761683700000|2025-10-28 20:35:00|1920.45|1918.95|1919.49|1917.99|1920.7|1919.2|1918.99|1917.49|0
1761684000000|2025-10-28 20:40:00|1919.24|1917.74|1920.21|1918.71|1920.35|1918.85|1919.14|1917.64|0
1761684300000|2025-10-28 20:45:00|1920.08|1918.58|1919.84|1918.34|1920.5|1919|1919.05|1917.55|0
1761684600000|2025-10-28 20:50:00|1919.71|1918.21|1920.77|1919.27|1920.98|1919.48|1918.48|1916.98|0
1761684900000|2025-10-28 20:55:00|1921.42|1918.62|1921.79|1918.99|1921.92|1919.12|1920.93|1918.13|0
1761685200000|2025-10-28 21:00:00|1921.75|1918.95|1920.48|1917.68|1922.69|1919.89|1920.48|1917.68|0
1761685500000|2025-10-28 21:05:00|1920.43|1917.63|1920.52|1917.72|1921.16|1918.36|1920.25|1917.45|0
1761685800000|2025-10-28 21:10:00|1920.71|1917.91|1920.75|1917.95|1920.88|1918.08|1919.98|1917.18|0
1761686100000|2025-10-28 21:15:00|1920.79|1917.99|1920.62|1917.82|1920.97|1918.17|1920.62|1917.82|0
1761686400000|2025-10-28 21:20:00|1920.71|1917.91|1920.74|1917.94|1920.84|1918.04|1920.57|1917.77|0
1761686700000|2025-10-28 21:25:00|1920.79|1917.99|1920.84|1918.04|1920.93|1918.13|1920.71|1917.91|0
1761687000000|2025-10-28 21:30:00|1920.88|1918.08|1920.84|1918.04|1920.97|1918.17|1920.71|1917.91|0
1761687300000|2025-10-28 21:35:00|1920.74|1917.94|1921.87|1919.07|1922.29|1919.49|1920.74|1917.94|0
1761687600000|2025-10-28 21:40:00|1921.83|1919.03|1921.79|1918.99|1922.24|1919.44|1921.75|1918.95|0
1761687900000|2025-10-28 21:45:00|1921.38|1918.58|1922.2|1919.4|1922.83|1920.03|1921.38|1918.58|0
1761688200000|2025-10-28 21:50:00|1922.83|1920.03|1922.46|1919.66|1923.13|1920.33|1921.92|1919.12|0
1761688500000|2025-10-28 21:55:00|1922.78|1919.98|1922.78|1919.98|1922.91|1920.11|1922.64|1919.84|0
1761688800000|2025-10-28 22:00:00|1922.77|1919.97|1922.52|1919.72|1923.01|1920.21|1920.93|1918.13|0
1761689100000|2025-10-28 22:05:00|1922.65|1919.85|1922.65|1919.85|1923.01|1920.21|1922.16|1919.36|0
1761689400000|2025-10-28 22:10:00|1922.77|1919.97|1924.86|1922.06|1924.86|1922.06|1922.77|1919.97|0
1761689700000|2025-10-28 22:15:00|1925.11|1922.31|1924.37|1921.57|1925.22|1922.42|1923.39|1920.59|0
1761690000000|2025-10-28 22:20:00|1924.12|1921.32|1924.24|1921.44|1924.24|1921.44|1923.63|1920.83|0
1761690300000|2025-10-28 22:25:00|1924.37|1921.57|1924.37|1921.57|1924.86|1922.06|1924.37|1921.57|0
1761690600000|2025-10-28 22:30:00|1924.49|1921.69|1923.14|1920.34|1924.86|1922.06|1923.14|1920.34|0
1761690900000|2025-10-28 22:35:00|1923.26|1920.46|1921.17|1918.37|1923.38|1920.58|1921.05|1918.25|0
1761691200000|2025-10-28 22:40:00|1921.05|1918.25|1920.68|1917.88|1921.66|1918.86|1920.68|1917.88|0
1761691500000|2025-10-28 22:45:00|1920.44|1917.64|1920.44|1917.64|1921.17|1918.37|1920.19|1917.39|0
1761691800000|2025-10-28 22:50:00|1920.19|1917.39|1920.68|1917.88|1920.68|1917.88|1919.45|1916.65|0
1761692100000|2025-10-28 22:55:00|1920.55|1917.75|1919.94|1917.14|1920.68|1917.88|1919.7|1916.9|0
1761692400000|2025-10-28 23:00:00|1920.06|1917.26|1918.96|1916.16|1920.19|1917.39|1918.59|1915.79|0
1761692700000|2025-10-28 23:05:00|1918.72|1915.92|1919.21|1916.41|1919.94|1917.14|1918.72|1915.92|0
1761693000000|2025-10-28 23:10:00|1919.08|1916.28|1920.19|1917.39|1920.43|1917.63|1918.96|1916.16|0
1761693300000|2025-10-28 23:15:00|1920.43|1917.63|1921.66|1918.86|1921.66|1918.86|1920.43|1917.63|0
1761693600000|2025-10-28 23:20:00|1921.42|1918.62|1922.65|1919.85|1922.89|1920.09|1921.17|1918.37|0
1761693900000|2025-10-28 23:25:00|1922.89|1920.09|1920.68|1917.88|1922.89|1920.09|1920.31|1917.51|0
1761694200000|2025-10-28 23:30:00|1920.43|1917.63|1921.42|1918.62|1921.53|1918.73|1920.19|1917.39|0
1761694500000|2025-10-28 23:35:00|1921.29|1918.49|1920.92|1918.12|1922.15|1919.35|1920.92|1918.12|0
1761694800000|2025-10-28 23:40:00|1920.68|1917.88|1920.92|1918.12|1920.92|1918.12|1920.19|1917.39|0
1761695100000|2025-10-28 23:45:00|1920.68|1917.88|1922.15|1919.35|1922.89|1920.09|1920.43|1917.63|0
1761695400000|2025-10-28 23:50:00|1922.02|1919.22|1921.66|1918.86|1922.4|1919.6|1920.92|1918.12|0
1761695700000|2025-10-28 23:55:00|1921.78|1918.98|1921.91|1919.11|1922.76|1919.96|1921.66|1918.86|0
1761696000000|2025-10-29 00:00:00|1922.15|1919.35|1919.94|1917.14|1922.15|1919.35|1919.7|1916.9|0
1761696300000|2025-10-29 00:05:00|1919.7|1916.9|1919.94|1917.14|1921.17|1918.37|1919.45|1916.65|0
1761696600000|2025-10-29 00:10:00|1920.19|1917.39|1920.19|1917.39|1921.29|1918.49|1918.96|1916.16|0
1761696900000|2025-10-29 00:15:00|1919.94|1917.14|1919.28|1917.78|1920.43|1918.52|1919.15|1916.89|0
1761697200000|2025-10-29 00:20:00|1919.52|1918.02|1921.51|1920.01|1921.63|1920.13|1919.52|1918.02|0
1761697500000|2025-10-29 00:25:00|1921.26|1919.76|1922.51|1921.01|1922.75|1921.25|1921.26|1919.76|0
1761697800000|2025-10-29 00:30:00|1922.75|1921.25|1921.77|1920.27|1923.74|1922.24|1921.64|1920.14|0
1761698100000|2025-10-29 00:35:00|1921.53|1920.03|1921.04|1919.54|1922.02|1920.52|1920.54|1919.04|0
1761698400000|2025-10-29 00:40:00|1921.28|1919.78|1920.28|1918.78|1921.53|1920.03|1920.16|1918.66|0
1761698700000|2025-10-29 00:45:00|1920.04|1918.54|1920.04|1918.54|1921.02|1919.52|1919.79|1918.29|0
1761699000000|2025-10-29 00:50:00|1919.91|1918.41|1919.29|1917.79|1920.77|1919.27|1919.29|1917.79|0
1761699300000|2025-10-29 00:55:00|1919.05|1917.55|1919.78|1918.28|1919.78|1918.28|1918.31|1916.81|0
1761699600000|2025-10-29 01:00:00|1919.54|1918.04|1922.01|1920.51|1922.25|1920.75|1919.16|1917.66|0
1761699900000|2025-10-29 01:05:00|1922.26|1920.76|1921.52|1920.02|1923|1921.5|1921.27|1919.77|0
1761700200000|2025-10-29 01:10:00|1921.76|1920.26|1922.01|1920.51|1922.25|1920.75|1921.27|1919.77|0
1761700500000|2025-10-29 01:15:00|1921.76|1920.26|1922.5|1921|1923.24|1921.74|1921.76|1920.26|0
1761700800000|2025-10-29 01:20:00|1922.76|1921.26|1921.78|1920.28|1923.01|1921.51|1921.53|1920.03|0
1761701100000|2025-10-29 01:25:00|1921.53|1920.03|1923.02|1921.52|1923.87|1922.37|1921.53|1920.03|0
1761701400000|2025-10-29 01:30:00|1923.26|1921.76|1923.21|1921.71|1923.57|1922.07|1922.77|1921.27|0
1761701700000|2025-10-29 01:35:00|1923.46|1921.96|1924.19|1922.69|1924.44|1922.94|1923.21|1921.71|0
1761702000000|2025-10-29 01:40:00|1926.4|1924.9|1923.81|1922.31|1927.13|1925.63|1923.81|1922.31|0
1761702300000|2025-10-29 01:45:00|1923.69|1922.19|1922.66|1921.16|1923.69|1922.19|1921.43|1919.93|0
1761702600000|2025-10-29 01:50:00|1922.91|1921.41|1924.98|1923.48|1924.98|1923.48|1920.94|1919.44|0
1761702900000|2025-10-29 01:55:00|1925.11|1923.61|1926.07|1924.57|1928.06|1926.56|1924.98|1923.48|0
1761703200000|2025-10-29 02:00:00|1926.2|1924.7|1928.93|1927.43|1929.29|1927.79|1926.2|1924.7|0
1761703500000|2025-10-29 02:05:00|1929.17|1927.67|1927.94|1926.44|1929.17|1927.67|1927.7|1926.2|0
1761703800000|2025-10-29 02:10:00|1927.7|1926.2|1928.45|1926.95|1930.41|1928.91|1927.45|1925.95|0
1761704100000|2025-10-29 02:15:00|1928.2|1926.7|1929.68|1928.18|1930.42|1928.92|1927.94|1926.44|0
1761704400000|2025-10-29 02:20:00|1929.55|1928.05|1930.67|1929.17|1930.67|1929.17|1929.19|1927.69|0
1761704700000|2025-10-29 02:25:00|1930.91|1929.41|1930.92|1929.42|1931.9|1930.4|1930.67|1929.17|0
1761705000000|2025-10-29 02:30:00|1930.67|1929.17|1930.19|1928.69|1931.17|1929.67|1929.81|1928.31|0
1761705300000|2025-10-29 02:35:00|1930.18|1928.68|1931.17|1929.67|1931.41|1929.91|1930.18|1928.68|0
1761705600000|2025-10-29 02:40:00|1930.93|1929.43|1930.43|1928.93|1931.42|1929.92|1930.19|1928.69|0
1761705900000|2025-10-29 02:45:00|1930.19|1928.69|1932.86|1931.36|1932.89|1931.39|1930.06|1928.56|0
1761706200000|2025-10-29 02:50:00|1933.11|1931.61|1932.32|1930.82|1933.35|1931.85|1932.32|1930.82|0
1761706500000|2025-10-29 02:55:00|1932.57|1931.07|1931.13|1929.63|1932.57|1931.07|1930.89|1929.39|0
1761706800000|2025-10-29 03:00:00|1930.89|1929.39|1931.87|1930.37|1932.12|1930.62|1930.89|1929.39|0
1761707100000|2025-10-29 03:05:00|1931.62|1930.12|1931.68|1930.18|1932.61|1931.11|1931.62|1930.12|0
1761707400000|2025-10-29 03:10:00|1931.92|1930.42|1931.19|1929.69|1932.41|1930.91|1931.19|1929.69|0
1761707700000|2025-10-29 03:15:00|1931.18|1929.68|1932.42|1930.92|1932.66|1931.16|1930.94|1929.44|0
1761708000000|2025-10-29 03:20:00|1932.3|1930.8|1930.68|1929.18|1932.42|1930.92|1930.2|1928.7|0
1761708300000|2025-10-29 03:25:00|1930.44|1928.94|1930.68|1929.18|1931.42|1929.92|1930.44|1928.94|0
1761708600000|2025-10-29 03:30:00|1930.44|1928.94|1929.45|1927.95|1930.44|1928.94|1928.23|1926.73|0
1761708900000|2025-10-29 03:35:00|1929.7|1928.2|1931.44|1929.94|1931.93|1930.43|1929.7|1928.2|0
1761709200000|2025-10-29 03:40:00|1931.31|1929.81|1931.44|1929.94|1931.93|1930.43|1931.19|1929.69|0
1761709500000|2025-10-29 03:45:00|1931.19|1929.69|1931.93|1930.43|1931.93|1930.43|1930.7|1929.2|0
1761709800000|2025-10-29 03:50:00|1932.17|1930.67|1931.31|1929.81|1932.42|1930.92|1931.31|1929.81|0
1761710100000|2025-10-29 03:55:00|1931.44|1929.94|1931.68|1930.18|1931.93|1930.43|1931.44|1929.94|0
1761710400000|2025-10-29 04:00:00|1931.44|1929.94|1929.45|1927.95|1931.44|1929.94|1929.2|1927.7|0
1761710700000|2025-10-29 04:05:00|1929.57|1928.07|1928.7|1927.2|1929.69|1928.19|1928.7|1927.2|0
1761711000000|2025-10-29 04:10:00|1928.46|1926.96|1926.96|1925.46|1928.46|1926.96|1926.71|1925.21|0
1761711300000|2025-10-29 04:15:00|1927.21|1925.71|1929.19|1927.69|1929.44|1927.94|1927.21|1925.71|0
1761711600000|2025-10-29 04:20:00|1929.44|1927.94|1931.19|1929.69|1931.19|1929.69|1929.44|1927.94|0
1761711900000|2025-10-29 04:25:00|1931.43|1929.93|1930.45|1928.95|1931.43|1929.93|1930.45|1928.95|0
1761712200000|2025-10-29 04:30:00|1930.69|1929.19|1931.94|1930.44|1932.05|1930.55|1930.45|1928.95|0
1761712500000|2025-10-29 04:35:00|1932.18|1930.68|1931.32|1929.82|1932.43|1930.93|1931.32|1929.82|0
1761712800000|2025-10-29 04:40:00|1931.2|1929.7|1931.69|1930.19|1931.93|1930.43|1931.2|1929.7|0
1761713100000|2025-10-29 04:45:00|1931.81|1930.31|1931.94|1930.44|1932.68|1931.18|1931.81|1930.31|0
1761713400000|2025-10-29 04:50:00|1931.7|1930.2|1932.19|1930.69|1932.44|1930.94|1931.7|1930.2|0
1761713700000|2025-10-29 04:55:00|1931.94|1930.44|1932.19|1930.69|1932.43|1930.93|1931.7|1930.2|0
1761714000000|2025-10-29 05:00:00|1932.43|1930.93|1932.44|1930.94|1932.92|1931.42|1932.43|1930.93|0
1761714300000|2025-10-29 05:05:00|1932.68|1931.18|1932.93|1931.43|1933.18|1931.68|1932.44|1930.94|0
1761714600000|2025-10-29 05:10:00|1933.05|1931.55|1932.93|1931.43|1933.18|1931.68|1932.2|1930.7|0
1761714900000|2025-10-29 05:15:00|1933.17|1931.67|1933.18|1931.68|1933.42|1931.92|1932.68|1931.18|0
1761715200000|2025-10-29 05:20:00|1933.29|1931.79|1933.17|1931.67|1933.42|1931.92|1932.93|1931.43|0
1761715500000|2025-10-29 05:25:00|1933.29|1931.79|1933.42|1931.92|1933.67|1932.17|1933.17|1931.67|0
1761715800000|2025-10-29 05:30:00|1933.67|1932.17|1933.91|1932.41|1934.16|1932.66|1932.44|1930.94|0
1761716100000|2025-10-29 05:35:00|1933.78|1932.28|1933.91|1932.41|1934.16|1932.66|1933.17|1931.67|0
1761716400000|2025-10-29 05:40:00|1933.67|1932.17|1933.09|1931.59|1934.16|1932.66|1933.09|1931.59|0
1761716700000|2025-10-29 05:45:00|1933.34|1931.84|1932.47|1930.97|1933.83|1932.33|1932.35|1930.85|0
1761717000000|2025-10-29 05:50:00|1932.6|1931.1|1933.39|1931.89|1933.88|1932.38|1932.02|1930.52|0
1761717300000|2025-10-29 05:55:00|1933.64|1932.14|1933.88|1932.38|1934.37|1932.87|1933.64|1932.14|0
1761717600000|2025-10-29 06:00:00|1934.13|1932.63|1933.88|1932.38|1934.38|1932.88|1933.15|1931.65|0
1761717900000|2025-10-29 06:05:00|1934|1932.5|1934.88|1933.38|1935.12|1933.62|1933.64|1932.14|0
1761718200000|2025-10-29 06:10:00|1935.12|1933.62|1935.38|1933.88|1935.87|1934.37|1934.76|1933.26|0
1761718500000|2025-10-29 06:15:00|1935.14|1933.64|1935.88|1934.38|1935.88|1934.38|1934.76|1933.26|0
1761718800000|2025-10-29 06:20:00|1935.63|1934.13|1936.52|1935.02|1936.82|1935.32|1934.65|1933.15|0
1761719100000|2025-10-29 06:25:00|1936.77|1935.27|1936.53|1935.03|1937.27|1935.77|1936.28|1934.78|0
1761719400000|2025-10-29 06:30:00|1936.28|1934.78|1937.27|1935.77|1937.52|1936.02|1936.03|1934.53|0
1761719700000|2025-10-29 06:35:00|1937.52|1936.02|1936.03|1934.53|1937.52|1936.02|1935.79|1934.29|0
1761720000000|2025-10-29 06:40:00|1935.79|1934.29|1935.78|1934.28|1936.27|1934.77|1935.29|1933.79|0
1761720300000|2025-10-29 06:45:00|1935.54|1934.04|1936.03|1934.53|1936.28|1934.78|1935.54|1934.04|0
1761720600000|2025-10-29 06:50:00|1936.27|1934.77|1935.53|1934.03|1936.27|1934.77|1935.29|1933.79|0
1761720900000|2025-10-29 06:55:00|1935.65|1934.15|1936.28|1934.78|1936.28|1934.78|1935.53|1934.03|0
1761721200000|2025-10-29 07:00:00|1936.52|1935.02|1934.29|1932.79|1936.77|1935.27|1933.92|1932.42|0
1761721500000|2025-10-29 07:05:00|1934.54|1933.04|1936.28|1934.78|1936.28|1934.78|1934.41|1932.91|0
1761721800000|2025-10-29 07:10:00|1936.4|1934.9|1937.15|1935.65|1937.52|1936.02|1935.91|1934.41|0
1761722100000|2025-10-29 07:15:00|1937.03|1935.53|1935.94|1934.44|1938.01|1936.51|1935.69|1934.19|0
1761722400000|2025-10-29 07:20:00|1935.69|1934.19|1934.31|1932.81|1935.94|1934.44|1932.96|1931.46|0
1761722700000|2025-10-29 07:25:00|1934.19|1932.69|1935.94|1934.44|1936.18|1934.68|1934.19|1932.69|0
1761723000000|2025-10-29 07:30:00|1935.69|1934.19|1936.93|1935.43|1937.18|1935.68|1935.2|1933.7|0
1761723300000|2025-10-29 07:35:00|1936.69|1935.19|1938.17|1936.67|1938.43|1936.93|1936.2|1934.7|0
1761723600000|2025-10-29 07:40:00|1938.66|1937.16|1937.93|1936.43|1938.92|1937.42|1937.43|1935.93|0
1761723900000|2025-10-29 07:45:00|1937.68|1936.18|1936.94|1935.44|1938.17|1936.67|1936.7|1935.2|0
1761724200000|2025-10-29 07:50:00|1936.7|1935.2|1937.18|1935.68|1937.19|1935.69|1935.45|1933.95|0
1761724500000|2025-10-29 07:55:00|1937.43|1935.93|1938.18|1936.68|1938.43|1936.93|1936.94|1935.44|0
1761724800000|2025-10-29 08:00:00|1937.93|1936.43|1940.42|1938.92|1940.42|1938.92|1937.44|1935.94|0
1761725100000|2025-10-29 08:05:00|1940.17|1938.67|1939.92|1938.42|1940.17|1938.67|1938.69|1937.19|0
1761725400000|2025-10-29 08:10:00|1940.17|1938.67|1938.19|1936.69|1940.17|1938.67|1938.18|1936.68|0
1761725700000|2025-10-29 08:15:00|1938.06|1936.56|1941.86|1940.36|1942.11|1940.61|1937.94|1936.44|0
1761726000000|2025-10-29 08:20:00|1942.11|1940.61|1939.13|1937.63|1942.36|1940.86|1938.39|1936.89|0
1761726300000|2025-10-29 08:25:00|1938.89|1937.39|1936.95|1935.45|1939.13|1937.63|1936.9|1935.4|0
1761726600000|2025-10-29 08:30:00|1936.7|1935.2|1936.95|1935.45|1938.93|1937.43|1936.7|1935.2|0
1761726900000|2025-10-29 08:35:00|1936.7|1935.2|1931.53|1930.03|1937.19|1935.69|1931.28|1929.78|0
1761727200000|2025-10-29 08:40:00|1931.77|1930.27|1932.28|1930.78|1933.5|1932|1930.29|1928.79|0
1761727500000|2025-10-29 08:45:00|1932.03|1930.53|1932.03|1930.53|1933.26|1931.76|1931.78|1930.28|0
1761727800000|2025-10-29 08:50:00|1931.78|1930.28|1930.3|1928.8|1932.76|1931.26|1930.3|1928.8|0
1761728100000|2025-10-29 08:55:00|1930.54|1929.04|1930.83|1929.33|1930.83|1929.33|1929.35|1927.85|0
1761728400000|2025-10-29 09:00:00|1930.59|1929.09|1929.86|1928.36|1931.2|1929.7|1929.5|1928|0
1761728700000|2025-10-29 09:05:00|1929.74|1928.24|1928.02|1926.52|1930.49|1928.99|1928.02|1926.52|0
1761729000000|2025-10-29 09:10:00|1928|1926.5|1926.75|1925.25|1928.99|1927.49|1925.77|1924.27|0
1761729300000|2025-10-29 09:15:00|1926.51|1925.01|1927.87|1926.37|1928.73|1927.23|1925.77|1924.27|0
1761729600000|2025-10-29 09:20:00|1927.76|1926.26|1926.88|1925.38|1929.24|1927.74|1926.02|1924.52|0
1761729900000|2025-10-29 09:25:00|1926.76|1925.26|1925.77|1924.27|1927.75|1926.25|1925.53|1924.03|0
1761730200000|2025-10-29 09:30:00|1925.53|1924.03|1925.03|1923.53|1926.38|1924.88|1924.54|1923.04|0
1761730500000|2025-10-29 09:35:00|1924.78|1923.28|1926.51|1925.01|1926.51|1925.01|1924.29|1922.79|0
1761730800000|2025-10-29 09:40:00|1926.76|1925.26|1927.01|1925.51|1928.25|1926.75|1926.27|1924.77|0
1761731100000|2025-10-29 09:45:00|1927.13|1925.63|1926.52|1925.02|1928.36|1926.86|1926.03|1924.53|0
1761731400000|2025-10-29 09:50:00|1926.64|1925.14|1928.57|1927.07|1928.7|1927.2|1926.52|1925.02|0
1761731700000|2025-10-29 09:55:00|1928.7|1927.2|1929.25|1927.75|1929.5|1928|1928.21|1926.71|0
1761732000000|2025-10-29 10:00:00|1929.01|1927.51|1929.5|1928|1929.5|1928|1928.02|1926.52|0
1761732300000|2025-10-29 10:05:00|1929.25|1927.75|1930.75|1929.25|1931.68|1930.18|1928.51|1927.01|0
1761732600000|2025-10-29 10:10:00|1930.51|1929.01|1931|1929.5|1931.48|1929.98|1928.76|1927.26|0
1761732900000|2025-10-29 10:15:00|1930.87|1929.37|1932.23|1930.73|1932.23|1930.73|1930.37|1928.87|0
1761733200000|2025-10-29 10:20:00|1932.24|1930.74|1933.35|1931.85|1933.48|1931.98|1932.24|1930.74|0
1761733500000|2025-10-29 10:25:00|1933.23|1931.73|1932.98|1931.48|1933.73|1932.23|1932.74|1931.24|0
1761733800000|2025-10-29 10:30:00|1933.97|1932.47|1933.23|1931.73|1933.97|1932.47|1932|1930.5|0
1761734100000|2025-10-29 10:35:00|1933.48|1931.98|1932.24|1930.74|1933.98|1932.48|1932|1930.5|0
1761734400000|2025-10-29 10:40:00|1932|1930.5|1932.2|1930.7|1932.99|1931.49|1931.99|1930.49|0
1761734700000|2025-10-29 10:45:00|1932.44|1930.94|1933.18|1931.68|1933.19|1931.69|1932.44|1930.94|0
1761735000000|2025-10-29 10:50:00|1933.43|1931.93|1935.42|1933.92|1935.42|1933.92|1933.43|1931.93|0
1761735300000|2025-10-29 10:55:00|1935.66|1934.16|1931.96|1930.46|1935.66|1934.16|1931.96|1930.46|0
1761735600000|2025-10-29 11:00:00|1932.2|1930.7|1932.99|1931.49|1932.99|1931.49|1930.52|1929.02|0
1761735900000|2025-10-29 11:05:00|1933.23|1931.73|1935.97|1934.47|1935.97|1934.47|1933.23|1931.73|0
1761736200000|2025-10-29 11:10:00|1935.92|1934.42|1936.72|1935.22|1936.97|1935.47|1935.43|1933.93|0
1761736500000|2025-10-29 11:15:00|1936.48|1934.98|1937.66|1936.16|1937.96|1936.46|1935.48|1933.98|0
1761736800000|2025-10-29 11:20:00|1937.91|1936.41|1938.41|1936.91|1938.9|1937.4|1936.18|1934.68|0
1761737100000|2025-10-29 11:25:00|1938.66|1937.16|1939.4|1937.9|1939.89|1938.39|1938.41|1936.91|0
1761737400000|2025-10-29 11:30:00|1938.67|1937.17|1940.89|1939.39|1941.14|1939.64|1938.42|1936.92|0
1761737700000|2025-10-29 11:35:00|1941.14|1939.64|1941.35|1939.85|1941.6|1940.1|1940.6|1939.1|0
1761738000000|2025-10-29 11:40:00|1941.6|1940.1|1940.6|1939.1|1941.6|1940.1|1940.1|1938.6|0
1761738300000|2025-10-29 11:45:00|1940.85|1939.35|1939.12|1937.62|1940.85|1939.35|1939.12|1937.62|0
1761738600000|2025-10-29 11:50:00|1939.37|1937.87|1938.37|1936.87|1939.61|1938.11|1938.12|1936.62|0
1761738900000|2025-10-29 11:55:00|1938.12|1936.62|1936.38|1934.88|1938.12|1936.62|1935.89|1934.39|0
1761739200000|2025-10-29 12:00:00|1935.89|1934.39|1936.38|1934.88|1937.36|1935.86|1935.89|1934.39|0
1761739500000|2025-10-29 12:05:00|1936.62|1935.12|1937.87|1936.37|1937.87|1936.37|1935.88|1934.38|0
1761739800000|2025-10-29 12:10:00|1938.11|1936.61|1937.87|1936.37|1938.37|1936.87|1936.64|1935.14|0
1761740100000|2025-10-29 12:15:00|1937.62|1936.12|1937.79|1934.99|1939.11|1937.61|1937.14|1934.99|0
1761740400000|2025-10-29 12:20:00|1937.54|1934.74|1935.68|1934.18|1937.54|1935.38|1935.15|1933.65|0
1761740700000|2025-10-29 12:25:00|1935.44|1933.94|1934.45|1932.95|1936.18|1934.68|1933.96|1932.46|0
1761741000000|2025-10-29 12:30:00|1934.7|1933.2|1933.45|1931.95|1935.44|1933.94|1932.96|1931.46|0
1761741300000|2025-10-29 12:35:00|1933.2|1931.7|1932.7|1931.2|1933.45|1931.95|1931.72|1930.22|0
1761741600000|2025-10-29 12:40:00|1932.46|1930.96|1931.96|1930.46|1932.71|1931.21|1931.23|1929.73|0
1761741900000|2025-10-29 12:45:00|1931.72|1930.22|1934.44|1932.94|1934.44|1932.94|1931.72|1930.22|0
1761742200000|2025-10-29 12:50:00|1934.69|1933.19|1935.69|1934.19|1936.44|1934.94|1934.2|1932.7|0
1761742500000|2025-10-29 12:55:00|1935.57|1934.07|1935.45|1933.95|1936.18|1934.68|1934.83|1933.33|0
1761742800000|2025-10-29 13:00:00|1935.2|1933.7|1936.19|1934.69|1936.93|1935.43|1934.95|1933.45|0
1761743100000|2025-10-29 13:05:00|1936.44|1934.94|1936.94|1935.44|1938.18|1936.68|1936.44|1934.94|0
1761743400000|2025-10-29 13:10:00|1936.7|1935.2|1937.19|1935.69|1937.19|1935.69|1935.95|1934.45|0
1761743700000|2025-10-29 13:15:00|1936.94|1935.44|1937.69|1936.19|1938.42|1936.92|1936.45|1934.95|0
1761744000000|2025-10-29 13:20:00|1937.44|1935.94|1937.1|1934.3|1938.17|1936.67|1936.2|1934.05|0
1761744300000|2025-10-29 13:25:00|1937.59|1934.79|1936.11|1933.31|1938.57|1935.77|1935.87|1933.07|0
1761744600000|2025-10-29 13:30:00|1936.36|1933.56|1936.83|1935.33|1937.53|1936.03|1929.85|1928.35|0
1761744900000|2025-10-29 13:35:00|1937.08|1935.58|1937.1|1935.6|1938.77|1937.27|1935.36|1933.86|0
1761745200000|2025-10-29 13:40:00|1936.12|1934.62|1940.57|1939.07|1940.57|1939.07|1935.11|1933.61|0
1761745500000|2025-10-29 13:45:00|1941.18|1939.68|1937.6|1936.1|1941.56|1940.06|1936.37|1934.87|0
1761745800000|2025-10-29 13:50:00|1937.1|1935.6|1941.52|1940.02|1942.01|1940.51|1936.12|1934.62|0
1761746100000|2025-10-29 13:55:00|1940.78|1939.28|1944|1942.5|1944.96|1943.46|1940.78|1939.28|0
1761746400000|2025-10-29 14:00:00|1944.98|1943.48|1940.08|1938.58|1945.23|1943.73|1939.55|1938.05|0
1761746700000|2025-10-29 14:05:00|1939.84|1938.34|1936.66|1935.16|1940.33|1938.83|1935.48|1933.98|0
1761747000000|2025-10-29 14:10:00|1937.4|1935.9|1935.67|1934.17|1938.89|1937.39|1933.21|1931.71|0
1761747300000|2025-10-29 14:15:00|1936.17|1934.67|1935.36|1933.86|1937.15|1935.65|1933.94|1932.44|0
1761747600000|2025-10-29 14:20:00|1935.6|1934.1|1937.35|1935.85|1938.59|1937.09|1934.38|1932.88|0
1761747900000|2025-10-29 14:25:00|1936.86|1935.36|1937.77|1936.27|1937.77|1936.27|1934.64|1933.14|0
1761748200000|2025-10-29 14:30:00|1938.01|1936.51|1936.29|1934.79|1939.24|1937.74|1935.55|1934.05|0
1761748500000|2025-10-29 14:35:00|1937.03|1935.53|1935.82|1934.32|1937.78|1936.28|1934.59|1933.09|0
1761748800000|2025-10-29 14:40:00|1935.33|1933.83|1930.84|1929.34|1936.05|1934.55|1930.1|1928.6|0
1761749100000|2025-10-29 14:45:00|1931.08|1929.58|1929.17|1927.67|1933.32|1931.82|1929.17|1927.67|0
1761749400000|2025-10-29 14:50:00|1929.42|1927.92|1932.58|1931.08|1933.61|1932.11|1926.25|1924.75|0
1761749700000|2025-10-29 14:55:00|1932.83|1931.33|1931.59|1930.09|1932.83|1931.33|1931.1|1929.6|0
1761750000000|2025-10-29 15:00:00|1931.83|1930.33|1928.61|1927.11|1932.82|1931.32|1928.61|1927.11|0
1761750300000|2025-10-29 15:05:00|1928.86|1927.36|1931.79|1930.29|1933.52|1932.02|1928.86|1927.36|0
1761750600000|2025-10-29 15:10:00|1932.04|1930.54|1931.79|1930.29|1932.33|1930.83|1929.11|1927.61|0
1761750900000|2025-10-29 15:15:00|1931.54|1930.04|1933.53|1932.03|1933.53|1932.03|1929.31|1927.81|0
1761751200000|2025-10-29 15:20:00|1933.77|1932.27|1935.02|1933.52|1935.5|1934|1932.3|1930.8|0
1761751500000|2025-10-29 15:25:00|1935.27|1933.77|1931.05|1929.55|1935.76|1934.26|1931.05|1929.55|0
1761751800000|2025-10-29 15:30:00|1930.31|1928.81|1928.73|1927.23|1931.54|1930.04|1928.73|1927.23|0
1761752100000|2025-10-29 15:35:00|1928.48|1926.98|1930.24|1928.74|1931|1929.5|1927.04|1925.54|0
1761752400000|2025-10-29 15:40:00|1930|1928.5|1929.99|1928.49|1931.48|1929.98|1929.03|1927.53|0
1761752700000|2025-10-29 15:45:00|1929.75|1928.25|1930.94|1929.44|1931.19|1929.69|1926.25|1924.75|0
1761753000000|2025-10-29 15:50:00|1931.19|1929.69|1930.95|1929.45|1931.19|1929.69|1928.48|1926.98|0
1761753300000|2025-10-29 15:55:00|1931.19|1929.69|1928.21|1926.71|1931.19|1929.69|1927.49|1925.99|0
1761753600000|2025-10-29 16:00:00|1927.72|1926.22|1924.05|1922.55|1928.21|1926.71|1924.01|1922.51|0
1761753900000|2025-10-29 16:05:00|1924.3|1922.8|1926.79|1925.29|1929.01|1927.51|1924.05|1922.55|0
1761754200000|2025-10-29 16:10:00|1927.04|1925.54|1928.21|1926.71|1928.7|1927.2|1924.81|1923.31|0
1761754500000|2025-10-29 16:15:00|1927.97|1926.47|1929.95|1928.45|1929.95|1928.45|1927.72|1926.22|0
1761754800000|2025-10-29 16:20:00|1929.71|1928.21|1932.43|1930.93|1932.92|1931.42|1929.71|1928.21|0
1761755100000|2025-10-29 16:25:00|1932.18|1930.68|1932.39|1930.89|1932.92|1931.42|1931.15|1929.65|0
1761755400000|2025-10-29 16:30:00|1931.9|1930.4|1932.4|1930.9|1933.87|1932.37|1931.9|1930.4|0
1761755700000|2025-10-29 16:35:00|1932.65|1931.15|1931.91|1930.41|1933.38|1931.88|1930.91|1929.41|0
1761756000000|2025-10-29 16:40:00|1931.66|1930.16|1932.65|1931.15|1933.63|1932.13|1931.65|1930.15|0
1761756300000|2025-10-29 16:45:00|1932.89|1931.39|1932.16|1930.66|1935.61|1934.11|1932.16|1930.66|0
1761756600000|2025-10-29 16:50:00|1932.4|1930.9|1934.64|1933.14|1934.88|1933.38|1931.42|1929.92|0
1761756900000|2025-10-29 16:55:00|1934.88|1933.38|1933.16|1931.66|1935.38|1933.88|1932.92|1931.42|0
1761757200000|2025-10-29 17:00:00|1933.41|1931.91|1933.64|1932.14|1933.9|1932.4|1931.67|1930.17|0
1761757500000|2025-10-29 17:05:00|1933.39|1931.89|1931.67|1930.17|1933.39|1931.89|1931.67|1930.17|0
1761757800000|2025-10-29 17:10:00|1931.17|1929.67|1933.89|1932.39|1934.13|1932.63|1930.68|1929.18|0
1761758100000|2025-10-29 17:15:00|1933.64|1932.14|1932.68|1931.18|1935.62|1934.12|1932.44|1930.94|0
1761758400000|2025-10-29 17:20:00|1932.7|1931.2|1929.97|1928.47|1932.7|1931.2|1929.5|1928|0
1761758700000|2025-10-29 17:25:00|1929.24|1927.74|1927.03|1925.53|1929.73|1928.23|1925.26|1923.76|0
1761759000000|2025-10-29 17:30:00|1926.54|1925.04|1926.04|1924.54|1926.79|1925.29|1924.06|1922.56|0
1761759300000|2025-10-29 17:35:00|1926.29|1924.79|1927.24|1925.74|1927.98|1926.48|1926.29|1924.79|0
1761759600000|2025-10-29 17:40:00|1926.99|1925.49|1928.98|1927.48|1929.22|1927.72|1926.5|1925|0
1761759900000|2025-10-29 17:45:00|1928.48|1926.98|1930.47|1928.97|1930.96|1929.46|1926.99|1925.49|0
1761760200000|2025-10-29 17:50:00|1930.71|1929.21|1930.23|1928.73|1932.94|1931.44|1929.73|1928.23|0
1761760500000|2025-10-29 17:55:00|1930.48|1928.98|1927.99|1926.49|1930.72|1929.22|1926.51|1925.01|0
1761760800000|2025-10-29 18:00:00|1928.11|1926.61|1928.42|1926.92|1936.13|1934.63|1923.54|1922.04|0
1761761100000|2025-10-29 18:05:00|1927.93|1926.43|1930.42|1928.92|1933.13|1931.63|1922.27|1920.77|0
1761761400000|2025-10-29 18:10:00|1930.17|1928.67|1923.73|1922.23|1931.42|1929.92|1923.48|1921.98|0
1761761700000|2025-10-29 18:15:00|1923.97|1922.47|1928.44|1926.94|1930.16|1928.66|1921.75|1920.25|0
1761762000000|2025-10-29 18:20:00|1928.69|1927.19|1925.95|1924.45|1928.69|1927.19|1922.01|1920.51|0
1761762300000|2025-10-29 18:25:00|1925.7|1924.2|1927.7|1926.2|1928.17|1926.67|1923.23|1921.73|0
1761762600000|2025-10-29 18:30:00|1927.94|1926.44|1933.12|1931.62|1935.07|1933.57|1926.47|1924.97|0
1761762900000|2025-10-29 18:35:00|1932.88|1931.38|1886.91|1884.81|1933.61|1932.11|1885.57|1883.47|0
1761763200000|2025-10-29 18:40:00|1883.72|1881.62|1881.62|1879.52|1898.9|1896.8|1878.24|1876.14|0
1761763500000|2025-10-29 18:45:00|1881.5|1879.4|1893.96|1891.86|1897.76|1895.66|1881.11|1879.01|0
1761763800000|2025-10-29 18:50:00|1896.17|1894.07|1908|1905.9|1912.52|1910.42|1895.19|1893.09|0
1761764100000|2025-10-29 18:55:00|1908.87|1906.77|1908.34|1906.24|1916.26|1914.16|1904.16|1902.06|0
1761764400000|2025-10-29 19:00:00|1909.33|1907.23|1895.76|1893.66|1915.11|1913.01|1893.09|1890.99|0
1761764700000|2025-10-29 19:05:00|1895.88|1893.78|1910.72|1908.62|1915.28|1913.18|1895.88|1893.78|0
1761765000000|2025-10-29 19:10:00|1910.96|1908.86|1908.2|1906.1|1914.99|1912.89|1906.5|1904.4|0
1761765300000|2025-10-29 19:15:00|1908.81|1906.71|1907.51|1905.41|1910.97|1908.87|1898.66|1896.56|0
1761765600000|2025-10-29 19:20:00|1907.63|1905.53|1904.76|1902.66|1913.38|1911.28|1902.04|1899.94|0
1761765900000|2025-10-29 19:25:00|1905.13|1903.03|1901.99|1899.89|1915.02|1912.92|1901.99|1899.89|0
1761766200000|2025-10-29 19:30:00|1901.13|1899.03|1898.55|1896.45|1905.7|1903.6|1895.57|1893.47|0
1761766500000|2025-10-29 19:35:00|1897.82|1895.72|1902.82|1900.72|1903.44|1901.34|1888.93|1886.83|0
1761766800000|2025-10-29 19:40:00|1902.21|1900.11|1903.68|1901.58|1904.43|1902.33|1895.64|1893.54|0
1761767100000|2025-10-29 19:45:00|1903.93|1901.83|1910.08|1907.98|1914.71|1912.61|1903.61|1901.51|0
1761767400000|2025-10-29 19:50:00|1910.2|1908.1|1913.51|1911.41|1921.06|1918.96|1910.2|1908.1|0
1761767700000|2025-10-29 19:55:00|1913.79|1911.69|1917.64|1915.54|1918.15|1916.05|1910.98|1908.88|0
1761768000000|2025-10-29 20:00:00|1919.85|1917.75|1930.43|1928.33|1937.05|1934.95|1916.97|1914.87|0
1761768300000|2025-10-29 20:05:00|1927.97|1925.87|1908.4|1906.3|1928.32|1926.22|1899.66|1897.56|0
1761768600000|2025-10-29 20:10:00|1908.77|1906.67|1915.04|1912.94|1915.65|1913.55|1902.69|1900.59|0
1761768900000|2025-10-29 20:15:00|1915.41|1913.31|1915.3|1913.2|1921.56|1919.46|1912.17|1910.07|0
1761769200000|2025-10-29 20:20:00|1915.05|1912.95|1907.64|1905.54|1915.42|1913.32|1905.62|1903.52|0
1761769500000|2025-10-29 20:25:00|1907.57|1905.47|1917.92|1915.82|1917.92|1915.82|1907.33|1905.23|0
1761769800000|2025-10-29 20:30:00|1918.13|1916.03|1914.58|1912.48|1918.87|1916.77|1913.47|1911.37|0
1761770100000|2025-10-29 20:35:00|1914.22|1912.12|1915.08|1912.98|1920.09|1917.99|1913.84|1911.74|0
1761770400000|2025-10-29 20:40:00|1915.33|1913.23|1922.3|1920.2|1922.42|1920.32|1914.95|1912.85|0
1761770700000|2025-10-29 20:45:00|1921.93|1919.83|1918|1915.9|1923.11|1921.01|1918|1915.9|0
1761771000000|2025-10-29 20:50:00|1918.49|1916.39|1913.99|1911.89|1922.36|1920.26|1913.99|1911.89|0
1761771300000|2025-10-29 20:55:00|1914.77|1910.85|1912.67|1908.75|1919.33|1915.41|1912.2|1908.28|0
1761771600000|2025-10-29 21:00:00|1915.71|1911.79|1915.76|1911.84|1915.76|1911.84|1913.37|1909.45|0
1761771900000|2025-10-29 21:05:00|1915.66|1911.74|1911.83|1907.91|1915.76|1911.84|1911.78|1907.86|0
1761772200000|2025-10-29 21:10:00|1911.87|1907.95|1910.57|1906.65|1911.87|1907.95|1908.9|1904.98|0
1761772500000|2025-10-29 21:15:00|1910.12|1906.2|1910.17|1906.25|1910.17|1906.25|1907.73|1903.81|0
1761772800000|2025-10-29 21:20:00|1910.12|1906.2|1909.44|1905.52|1910.8|1906.88|1909.27|1905.35|0
1761773100000|2025-10-29 21:25:00|1909.27|1905.35|1909.76|1905.84|1910.62|1906.7|1908.59|1904.67|0
1761773400000|2025-10-29 21:30:00|1909.31|1905.39|1908.59|1904.67|1909.76|1905.84|1907.29|1903.37|0
1761773700000|2025-10-29 21:35:00|1908.46|1904.54|1908.01|1904.09|1908.46|1904.54|1907.01|1903.09|0
1761774000000|2025-10-29 21:40:00|1908.06|1904.14|1913.91|1909.99|1914.5|1910.58|1908.01|1904.09|0
1761774300000|2025-10-29 21:45:00|1914.08|1910.16|1911.74|1907.82|1914.08|1910.16|1911.62|1907.7|0
1761774600000|2025-10-29 21:50:00|1912.06|1908.14|1913.77|1909.85|1914.41|1910.49|1911.97|1908.05|0
1761774900000|2025-10-29 21:55:00|1914.13|1910.21|1901.7|1897.78|1914.13|1910.21|1901.7|1897.78|0
1761775200000|2025-10-29 22:00:00|1899.78|1895.86|1901.87|1897.95|1909.49|1905.57|1897.69|1893.77|0
1761775500000|2025-10-29 22:05:00|1901.25|1897.33|1911.33|1907.41|1911.82|1907.9|1901.01|1897.09|0
1761775800000|2025-10-29 22:10:00|1911.08|1907.16|1909|1905.08|1916.25|1912.33|1909|1905.08|0
1761776100000|2025-10-29 22:15:00|1909.24|1905.32|1907.89|1903.97|1910.23|1906.31|1906.29|1902.37|0
1761776400000|2025-10-29 22:20:00|1908.13|1904.21|1906.05|1902.13|1909.36|1905.44|1905.8|1901.88|0
1761776700000|2025-10-29 22:25:00|1905.92|1902|1902.85|1898.93|1907.4|1903.48|1902.85|1898.93|0
1761777000000|2025-10-29 22:30:00|1902.97|1899.05|1909.12|1905.2|1909.49|1905.57|1902.97|1899.05|0
1761777300000|2025-10-29 22:35:00|1909|1905.08|1908.62|1904.7|1909.98|1906.06|1908.01|1904.09|0
1761777600000|2025-10-29 22:40:00|1908.51|1904.59|1908.62|1904.7|1910.47|1906.55|1908.01|1904.09|0
1761777900000|2025-10-29 22:45:00|1908.75|1904.83|1909.24|1905.32|1909.98|1906.06|1908.75|1904.83|0
1761778200000|2025-10-29 22:50:00|1909.36|1905.44|1908.13|1904.21|1910.47|1906.55|1907.89|1903.97|0
1761778500000|2025-10-29 22:55:00|1907.89|1903.97|1907.64|1903.72|1908.75|1904.83|1906.9|1902.98|0
1761778800000|2025-10-29 23:00:00|1907.39|1903.47|1908.62|1904.7|1909.85|1905.93|1906.41|1902.49|0
1761779100000|2025-10-29 23:05:00|1908.75|1904.83|1907.03|1903.11|1909.24|1905.32|1906.78|1902.86|0
1761779400000|2025-10-29 23:10:00|1907.15|1903.23|1907.52|1903.6|1907.77|1903.85|1905.67|1901.75|0
1761779700000|2025-10-29 23:15:00|1907.39|1903.47|1907.77|1903.85|1908.75|1904.83|1907.28|1903.36|0
1761780000000|2025-10-29 23:20:00|1907.88|1903.96|1914.4|1910.48|1915.14|1911.22|1907.39|1903.47|0
1761780300000|2025-10-29 23:25:00|1914.52|1910.6|1914.03|1910.11|1915.14|1911.22|1913.17|1909.25|0
1761780600000|2025-10-29 23:30:00|1914.16|1910.24|1908.38|1904.46|1914.65|1910.73|1908.38|1904.46|0
1761780900000|2025-10-29 23:35:00|1908.26|1904.34|1904.08|1900.16|1908.26|1904.34|1903.83|1899.91|0
1761781200000|2025-10-29 23:40:00|1904.82|1900.9|1905.55|1901.63|1906.04|1902.12|1903.34|1899.42|0
1761781500000|2025-10-29 23:45:00|1905.8|1901.88|1912.19|1908.27|1912.19|1908.27|1905.31|1901.39|0
1761781800000|2025-10-29 23:50:00|1912.31|1908.39|1917.85|1913.93|1917.85|1913.93|1912.31|1908.39|0
1761782100000|2025-10-29 23:55:00|1918.09|1914.17|1916.37|1912.45|1919.07|1915.15|1916.37|1912.45|0
1761782400000|2025-10-30 00:00:00|1916.86|1912.94|1922.03|1918.11|1922.76|1918.84|1916.86|1912.94|0
1761782700000|2025-10-30 00:05:00|1921.78|1917.86|1920.06|1916.14|1922.03|1918.11|1918.58|1914.66|0
1761783000000|2025-10-30 00:10:00|1919.68|1915.76|1924.48|1920.56|1925.71|1921.79|1919.68|1915.76|0
1761783300000|2025-10-30 00:15:00|1924.36|1920.44|1923.68|1921.58|1925.56|1923.46|1922.35|1919.83|0
1761783600000|2025-10-30 00:20:00|1923.57|1921.47|1927.54|1925.44|1927.54|1925.44|1922.63|1920.53|0
1761783900000|2025-10-30 00:25:00|1927.3|1925.2|1928.18|1926.08|1929.53|1927.43|1927.3|1925.2|0
1761784200000|2025-10-30 00:30:00|1928.3|1926.2|1928.8|1926.7|1933.35|1931.25|1928.06|1925.96|0
1761784500000|2025-10-30 00:35:00|1928.55|1926.45|1928.8|1926.7|1930.14|1928.04|1927.07|1924.97|0
1761784800000|2025-10-30 00:40:00|1928.92|1926.82|1926.69|1924.59|1929.54|1927.44|1926.57|1924.47|0
1761785100000|2025-10-30 00:45:00|1926.82|1924.72|1927.82|1925.72|1928.8|1926.7|1924.21|1922.11|0
1761785400000|2025-10-30 00:50:00|1927.2|1925.1|1925.57|1923.47|1927.55|1925.45|1925.07|1922.97|0
1761785700000|2025-10-30 00:55:00|1925.68|1923.58|1926.81|1924.71|1927.31|1925.21|1925.08|1922.98|0
1761786000000|2025-10-30 01:00:00|1926.57|1924.47|1921.52|1919.42|1927.56|1925.46|1921.15|1919.05|0
1761786300000|2025-10-30 01:05:00|1921.65|1919.55|1929.55|1927.45|1930.04|1927.94|1921.65|1919.55|0
1761786600000|2025-10-30 01:10:00|1929.42|1927.32|1926.69|1924.59|1931.03|1928.93|1926.08|1923.98|0
1761786900000|2025-10-30 01:15:00|1926.82|1924.72|1926.81|1924.71|1928.55|1926.45|1925.33|1923.23|0
1761787200000|2025-10-30 01:20:00|1926.32|1924.22|1925.08|1922.98|1926.92|1924.82|1925.07|1922.97|0
1761787500000|2025-10-30 01:25:00|1925.57|1923.47|1926.32|1924.22|1926.68|1924.58|1924.58|1922.48|0
1761787800000|2025-10-30 01:30:00|1926.07|1923.97|1927.31|1925.21|1927.31|1925.21|1923.09|1920.99|0
1761788100000|2025-10-30 01:35:00|1927.8|1925.7|1930.05|1927.95|1931.04|1928.94|1927.8|1925.7|0
1761788400000|2025-10-30 01:40:00|1929.81|1927.71|1931.28|1929.18|1932.77|1930.67|1929.31|1927.21|0
1761788700000|2025-10-30 01:45:00|1931.29|1929.19|1928.83|1926.73|1932.28|1930.18|1928.83|1926.73|0
1761789000000|2025-10-30 01:50:00|1928.33|1926.23|1929.31|1927.21|1931.04|1928.94|1928.31|1926.21|0
1761789300000|2025-10-30 01:55:00|1929.67|1927.57|1929.56|1927.46|1930.8|1928.7|1929.31|1927.21|0
1761789600000|2025-10-30 02:00:00|1929.81|1927.71|1932.53|1930.43|1932.53|1930.43|1929.07|1926.97|0
1761789900000|2025-10-30 02:05:00|1932.77|1930.67|1936.11|1934.01|1936.83|1934.73|1931.66|1929.56|0
1761790200000|2025-10-30 02:10:00|1936.35|1934.25|1937.85|1935.75|1937.85|1935.75|1935.62|1933.52|0
1761790500000|2025-10-30 02:15:00|1937.6|1935.5|1940.59|1938.49|1941.77|1939.67|1937.6|1935.5|0
1761790800000|2025-10-30 02:20:00|1940.34|1938.24|1938.86|1936.76|1941.32|1939.22|1937.99|1935.89|0
1761791100000|2025-10-30 02:25:00|1938.61|1936.51|1939.35|1937.25|1940.09|1937.99|1938.23|1936.13|0
1761791400000|2025-10-30 02:30:00|1939.11|1937.01|1938.11|1936.01|1939.71|1937.61|1937.12|1935.02|0
1761791700000|2025-10-30 02:35:00|1938.36|1936.26|1937.85|1935.75|1938.6|1936.5|1936.39|1934.29|0
1761792000000|2025-10-30 02:40:00|1937.61|1935.51|1939.36|1937.26|1941.45|1939.35|1937.61|1935.51|0
1761792300000|2025-10-30 02:45:00|1939.85|1937.75|1936.62|1934.52|1940.46|1938.36|1935.89|1933.79|0
1761792600000|2025-10-30 02:50:00|1936.87|1934.77|1937.62|1935.52|1938.35|1936.25|1936.25|1934.15|0
1761792900000|2025-10-30 02:55:00|1937.49|1935.39|1937.61|1935.51|1937.61|1935.51|1936.62|1934.52|0
1761793200000|2025-10-30 03:00:00|1938.1|1936|1940.96|1938.86|1941.96|1939.86|1937.86|1935.76|0
1761793500000|2025-10-30 03:05:00|1940.84|1938.74|1941.1|1939|1942.32|1940.22|1940.22|1938.12|0
1761793800000|2025-10-30 03:10:00|1940.85|1938.75|1942.34|1940.24|1942.58|1940.48|1940.62|1938.52|0
1761794100000|2025-10-30 03:15:00|1942.58|1940.48|1944.73|1942.63|1945.22|1943.12|1942.58|1940.48|0
1761794400000|2025-10-30 03:20:00|1944.48|1942.38|1943.04|1940.94|1944.48|1942.38|1941.68|1939.58|0
1761794700000|2025-10-30 03:25:00|1942.91|1940.81|1942.59|1940.49|1943.28|1941.18|1942.06|1939.96|0
1761795000000|2025-10-30 03:30:00|1942.83|1940.73|1943.58|1941.48|1943.83|1941.73|1942.09|1939.99|0
1761795300000|2025-10-30 03:35:00|1943.34|1941.24|1943.29|1941.19|1945.52|1943.42|1942.99|1940.89|0
1761795600000|2025-10-30 03:40:00|1943.05|1940.95|1943.41|1941.31|1943.54|1941.44|1941.06|1938.96|0
1761795900000|2025-10-30 03:45:00|1943.05|1940.95|1946.09|1943.99|1946.7|1944.6|1942.3|1940.2|0
1761796200000|2025-10-30 03:50:00|1945.98|1943.88|1940.81|1938.71|1946.47|1944.37|1940.81|1938.71|0
1761796500000|2025-10-30 03:55:00|1940.57|1938.47|1941.35|1939.25|1942.58|1940.48|1939.08|1936.98|0
1761796800000|2025-10-30 04:00:00|1941.47|1939.37|1936.64|1934.54|1942.1|1940|1936.64|1934.54|0
1761797100000|2025-10-30 04:05:00|1936.39|1934.29|1925.6|1923.5|1936.39|1934.29|1925.6|1923.5|0
1761797400000|2025-10-30 04:10:00|1925.86|1923.76|1908.7|1906.6|1925.86|1923.76|1905.25|1903.15|0
1761797700000|2025-10-30 04:15:00|1907.97|1905.87|1912.23|1910.13|1915.29|1913.19|1902.42|1900.32|0
1761798000000|2025-10-30 04:20:00|1911.98|1909.88|1895.63|1893.53|1917.14|1915.04|1895.63|1893.53|0
1761798300000|2025-10-30 04:25:00|1896.25|1894.15|1899.93|1897.83|1907.91|1905.81|1896.25|1894.15|0
1761798600000|2025-10-30 04:30:00|1900.05|1897.95|1904.46|1902.36|1906.44|1904.34|1898.95|1896.85|0
1761798900000|2025-10-30 04:35:00|1905.19|1903.09|1924.08|1921.98|1930.08|1927.98|1905.19|1903.09|0
1761799200000|2025-10-30 04:40:00|1923.66|1921.56|1910.75|1908.65|1926|1923.9|1910.27|1908.17|0
1761799500000|2025-10-30 04:45:00|1909.89|1907.79|1908.74|1906.64|1915.28|1913.18|1907.26|1905.16|0
1761799800000|2025-10-30 04:50:00|1908.98|1906.88|1913.39|1911.29|1917.62|1915.52|1908.38|1906.28|0
1761800100000|2025-10-30 04:55:00|1913.36|1911.26|1908.21|1906.11|1913.97|1911.87|1907.47|1905.37|0
1761800400000|2025-10-30 05:00:00|1908.32|1906.22|1909.44|1907.34|1911.77|1909.67|1906.97|1904.87|0
1761800700000|2025-10-30 05:05:00|1909.31|1907.21|1914.82|1912.72|1916.83|1914.73|1909.31|1907.21|0
1761801000000|2025-10-30 05:10:00|1915.06|1912.96|1915.69|1913.59|1916.17|1914.07|1910.61|1908.51|0
1761801300000|2025-10-30 05:15:00|1916.18|1914.08|1917.78|1915.68|1917.78|1915.68|1912.35|1910.25|0
1761801600000|2025-10-30 05:20:00|1918.04|1915.94|1919.98|1917.88|1920.47|1918.37|1916.56|1914.46|0
1761801900000|2025-10-30 05:25:00|1920.23|1918.13|1924.39|1922.29|1924.64|1922.54|1920.1|1918|0
1761802200000|2025-10-30 05:30:00|1924.64|1922.54|1925.91|1923.81|1926.39|1924.29|1924.64|1922.54|0
1761802500000|2025-10-30 05:35:00|1925.66|1923.56|1930.08|1927.98|1930.81|1928.71|1923.42|1921.32|0
1761802800000|2025-10-30 05:40:00|1929.83|1927.73|1924.86|1922.76|1931.55|1929.45|1924.11|1922.01|0
1761803100000|2025-10-30 05:45:00|1925.11|1923.01|1923.05|1920.95|1928.08|1925.98|1921.43|1919.33|0
1761803400000|2025-10-30 05:50:00|1923.17|1921.07|1926.4|1924.3|1926.76|1924.66|1921.95|1919.85|0
1761803700000|2025-10-30 05:55:00|1926.03|1923.93|1923.43|1921.33|1926.4|1924.3|1923.3|1921.2|0
1761804000000|2025-10-30 06:00:00|1923.06|1920.96|1920.11|1918.01|1923.18|1921.08|1919.22|1917.12|0
1761804300000|2025-10-30 06:05:00|1919.01|1916.91|1916.32|1914.22|1919.99|1917.89|1915.47|1913.37|0
1761804600000|2025-10-30 06:10:00|1916.19|1914.09|1915.83|1913.73|1919.28|1917.18|1914.61|1912.51|0
1761804900000|2025-10-30 06:15:00|1915.95|1913.85|1912.36|1910.26|1916.07|1913.97|1910.99|1908.89|0
1761805200000|2025-10-30 06:20:00|1912.11|1910.01|1911.85|1909.75|1914.82|1912.72|1911.36|1909.26|0
1761805500000|2025-10-30 06:25:00|1911.61|1909.51|1911.96|1909.86|1912.58|1910.48|1910.12|1908.02|0
1761805800000|2025-10-30 06:30:00|1911.35|1909.25|1912.05|1909.95|1914.53|1912.43|1911.35|1909.25|0
1761806100000|2025-10-30 06:35:00|1911.8|1909.7|1913.78|1911.68|1915.02|1912.92|1911.68|1909.58|0
1761806400000|2025-10-30 06:40:00|1913.54|1911.44|1915.42|1913.32|1915.67|1913.57|1912.31|1910.21|0
1761806700000|2025-10-30 06:45:00|1915.29|1913.19|1918.66|1916.56|1918.91|1916.81|1914.44|1912.34|0
1761807000000|2025-10-30 06:50:00|1918.53|1916.43|1917.92|1915.82|1920.39|1918.29|1915.57|1913.47|0
1761807300000|2025-10-30 06:55:00|1918.16|1916.06|1913.21|1911.11|1918.4|1916.3|1912.96|1910.86|0
1761807600000|2025-10-30 07:00:00|1913.19|1911.09|1908.26|1906.16|1915.3|1913.2|1905.92|1903.82|0
1761807900000|2025-10-30 07:05:00|1908.27|1906.17|1911.96|1909.86|1914.78|1912.68|1907.29|1905.19|0
1761808200000|2025-10-30 07:10:00|1912.57|1910.47|1921.8|1919.7|1922.29|1920.19|1912.32|1910.22|0
1761808500000|2025-10-30 07:15:00|1921.91|1919.81|1923.69|1921.59|1925.96|1923.86|1921.67|1919.57|0
1761808800000|2025-10-30 07:20:00|1923.67|1921.57|1916.16|1914.06|1923.67|1921.57|1915.8|1913.7|0
1761809100000|2025-10-30 07:25:00|1916.53|1914.43|1915.65|1913.55|1918.52|1916.42|1915.29|1913.19|0
1761809400000|2025-10-30 07:30:00|1915.29|1913.19|1916.6|1914.5|1918.27|1916.17|1915.04|1912.94|0
1761809700000|2025-10-30 07:35:00|1916.73|1914.63|1914.93|1912.83|1918.96|1916.86|1914.44|1912.34|0
1761810000000|2025-10-30 07:40:00|1915.42|1913.32|1918.77|1916.67|1919.41|1917.31|1914.69|1912.59|0
1761810300000|2025-10-30 07:45:00|1918.78|1916.68|1918.77|1916.67|1920.16|1918.06|1917.68|1915.58|0
1761810600000|2025-10-30 07:50:00|1918.66|1916.56|1920.11|1918.01|1920.47|1918.37|1918.18|1916.08|0
1761810900000|2025-10-30 07:55:00|1920.35|1918.25|1920.61|1918.51|1923.2|1921.1|1919.49|1917.39|0
1761811200000|2025-10-30 08:00:00|1921.1|1919|1917.5|1915.4|1922.82|1920.72|1917.14|1915.04|0
1761811500000|2025-10-30 08:05:00|1917.38|1915.28|1917.13|1915.03|1918.86|1916.76|1915.89|1913.79|0
1761811800000|2025-10-30 08:10:00|1917.38|1915.28|1911.42|1909.32|1918.23|1916.13|1911.05|1908.95|0
1761812100000|2025-10-30 08:15:00|1912.16|1910.06|1911.51|1909.41|1915.37|1913.27|1909.69|1907.59|0
1761812400000|2025-10-30 08:20:00|1912.15|1910.05|1915.08|1912.98|1915.83|1913.73|1912.15|1910.05|0
1761812700000|2025-10-30 08:25:00|1915.2|1913.1|1914.61|1912.51|1917.82|1915.72|1914.36|1912.26|0
1761813000000|2025-10-30 08:30:00|1914.6|1912.5|1913.73|1911.63|1915.59|1913.49|1911.5|1909.4|0
1761813300000|2025-10-30 08:35:00|1913.6|1911.5|1914.36|1912.26|1916.33|1914.23|1913.36|1911.26|0
1761813600000|2025-10-30 08:40:00|1914.23|1912.13|1917.45|1915.35|1918.08|1915.98|1913.86|1911.76|0
1761813900000|2025-10-30 08:45:00|1918.07|1915.97|1916.34|1914.24|1919.32|1917.22|1914.61|1912.51|0
1761814200000|2025-10-30 08:50:00|1916.46|1914.36|1916.09|1913.99|1917.21|1915.11|1915.11|1913.01|0
1761814500000|2025-10-30 08:55:00|1916.58|1914.48|1915.6|1913.5|1918.33|1916.23|1915.1|1913|0
1761814800000|2025-10-30 09:00:00|1916.09|1913.99|1914.8|1912.7|1918.81|1916.71|1914.56|1912.46|0
1761815100000|2025-10-30 09:05:00|1915.05|1912.95|1918.89|1916.79|1919.27|1917.17|1914.81|1912.71|0
1761815400000|2025-10-30 09:10:00|1918.78|1916.68|1915.91|1913.81|1918.78|1916.68|1913.08|1910.98|0
1761815700000|2025-10-30 09:15:00|1915.79|1913.69|1912.51|1911.01|1916.15|1914.05|1912.51|1910.47|0
1761816000000|2025-10-30 09:20:00|1912.39|1910.89|1907.83|1906.33|1912.39|1910.89|1905.86|1904.36|0
1761816300000|2025-10-30 09:25:00|1907.71|1906.21|1909.58|1908.08|1910.07|1908.57|1907.35|1905.85|0
1761816600000|2025-10-30 09:30:00|1909.34|1907.84|1908.21|1906.71|1910.82|1909.32|1907.85|1906.35|0
1761816900000|2025-10-30 09:35:00|1908.59|1907.09|1905.41|1903.91|1908.59|1907.09|1904.62|1903.12|0
1761817200000|2025-10-30 09:40:00|1905.16|1903.66|1904.33|1902.83|1906.16|1904.66|1901.7|1900.2|0
1761817500000|2025-10-30 09:45:00|1904.46|1902.96|1899.5|1898|1904.46|1902.96|1899.26|1897.76|0
1761817800000|2025-10-30 09:50:00|1899.62|1898.12|1900.49|1898.99|1901.49|1899.99|1899.01|1897.51|0
1761818100000|2025-10-30 09:55:00|1900.61|1899.11|1901.74|1900.24|1903.22|1901.72|1900|1898.5|0
1761818400000|2025-10-30 10:00:00|1901.98|1900.48|1904.21|1902.71|1904.21|1902.71|1900.26|1898.76|0
1761818700000|2025-10-30 10:05:00|1904.46|1902.96|1905.47|1903.97|1906.45|1904.95|1902.74|1901.24|0
1761819000000|2025-10-30 10:10:00|1905.23|1903.73|1904.97|1903.47|1907.21|1905.71|1904.48|1902.98|0
1761819300000|2025-10-30 10:15:00|1904.73|1903.23|1903.84|1902.34|1906.71|1905.21|1902.37|1900.87|0
1761819600000|2025-10-30 10:20:00|1903.97|1902.47|1906.08|1904.58|1906.96|1905.46|1903.72|1902.22|0
1761819900000|2025-10-30 10:25:00|1906.21|1904.71|1905.72|1904.22|1906.71|1905.21|1905.35|1903.85|0
1761820200000|2025-10-30 10:30:00|1906.21|1904.71|1907.41|1905.91|1909.44|1907.94|1906.21|1904.71|0
1761820500000|2025-10-30 10:35:00|1907.78|1906.28|1906.47|1904.97|1908.64|1907.14|1905.48|1903.98|0
1761820800000|2025-10-30 10:40:00|1906.22|1904.72|1906.73|1905.23|1908.69|1907.19|1904.48|1902.98|0
1761821100000|2025-10-30 10:45:00|1906.72|1905.22|1908.41|1906.91|1912.12|1910.62|1906.72|1905.22|0
1761821400000|2025-10-30 10:50:00|1908.66|1907.16|1910.85|1909.35|1913.08|1911.58|1908.53|1907.03|0
1761821700000|2025-10-30 10:55:00|1911.09|1909.59|1911.34|1909.84|1912.57|1911.07|1910.6|1909.1|0
1761822000000|2025-10-30 11:00:00|1911.1|1909.6|1912.57|1911.07|1913.57|1912.07|1909.86|1908.36|0
1761822300000|2025-10-30 11:05:00|1912.45|1910.95|1913.45|1911.95|1914.93|1913.43|1911.34|1909.84|0
1761822600000|2025-10-30 11:10:00|1913.58|1912.08|1914.81|1913.31|1915.06|1913.56|1912.34|1910.84|0
1761822900000|2025-10-30 11:15:00|1914.57|1913.07|1918.29|1916.79|1918.29|1916.79|1914.32|1912.82|0
1761823200000|2025-10-30 11:20:00|1918.54|1917.04|1919.95|1918.45|1920.48|1918.98|1917.31|1915.81|0
1761823500000|2025-10-30 11:25:00|1919.7|1918.2|1920.93|1919.43|1921.55|1920.05|1919.44|1917.94|0
1761823800000|2025-10-30 11:30:00|1920.81|1919.31|1919.69|1918.19|1920.94|1919.44|1917.71|1916.21|0
1761824100000|2025-10-30 11:35:00|1919.94|1918.44|1920.44|1918.94|1921.92|1920.42|1918.95|1917.45|0
1761824400000|2025-10-30 11:40:00|1920.31|1918.81|1921.94|1920.44|1922.66|1921.16|1919.95|1918.45|0
1761824700000|2025-10-30 11:45:00|1922.18|1920.68|1917.72|1916.22|1922.43|1920.93|1917.47|1915.97|0
1761825000000|2025-10-30 11:50:00|1917.47|1915.97|1915.72|1914.22|1918.7|1917.2|1914.75|1913.25|0
1761825300000|2025-10-30 11:55:00|1915.96|1914.46|1914.72|1913.22|1917.71|1916.21|1914.36|1912.86|0
1761825600000|2025-10-30 12:00:00|1914.97|1913.47|1915.51|1914.01|1915.51|1914.01|1912.41|1910.91|0
1761825900000|2025-10-30 12:05:00|1915.77|1914.27|1911.66|1910.16|1917.57|1916.07|1910.57|1909.07|0
1761826200000|2025-10-30 12:10:00|1911.79|1910.29|1903.7|1902.2|1912.54|1911.04|1903.36|1901.86|0
1761826500000|2025-10-30 12:15:00|1903.46|1901.96|1905.67|1904.17|1906.17|1904.67|1900.23|1898.73|0
1761826800000|2025-10-30 12:20:00|1905.43|1903.93|1902.5|1901|1907.67|1906.17|1900.73|1899.23|0
1761827100000|2025-10-30 12:25:00|1902.51|1901.01|1894.4|1892.9|1902.51|1901.01|1892.93|1891.43|0
1761827400000|2025-10-30 12:30:00|1894.3|1892.8|1898.24|1896.74|1899.11|1897.61|1891.3|1889.8|0
1761827700000|2025-10-30 12:35:00|1898.37|1896.87|1896.4|1894.9|1900.35|1898.85|1895.66|1894.16|0
1761828000000|2025-10-30 12:40:00|1895.91|1894.41|1891.49|1889.99|1897.63|1896.13|1889.45|1887.95|0
1761828300000|2025-10-30 12:45:00|1891.73|1890.23|1892.27|1890.77|1894.49|1892.99|1889.75|1888.25|0
1761828600000|2025-10-30 12:50:00|1892.02|1890.52|1888.3|1886.8|1892.27|1890.77|1887.82|1886.32|0
1761828900000|2025-10-30 12:55:00|1888.05|1886.55|1884.67|1883.17|1891.26|1889.76|1884.18|1882.68|0
1761829200000|2025-10-30 13:00:00|1886.64|1885.14|1882.98|1881.48|1888.68|1887.18|1881.88|1880.38|0
1761829500000|2025-10-30 13:05:00|1883.23|1881.73|1887.46|1885.96|1889.43|1887.93|1882.74|1881.24|0
1761829800000|2025-10-30 13:10:00|1887.7|1886.2|1889.71|1888.21|1892.56|1891.06|1885.98|1884.48|0
1761830100000|2025-10-30 13:15:00|1889.59|1888.09|1887.65|1886.15|1889.89|1888.39|1884.2|1882.7|0
1761830400000|2025-10-30 13:20:00|1887.89|1886.39|1888.41|1885.61|1889.12|1887.62|1886.66|1885.16|0
1761830700000|2025-10-30 13:25:00|1888.3|1885.5|1887.56|1884.76|1889.52|1886.72|1882.4|1879.6|0
1761831000000|2025-10-30 13:30:00|1886.42|1884.92|1880.03|1878.53|1886.42|1884.92|1877.43|1875.93|0
1761831300000|2025-10-30 13:35:00|1879.04|1877.54|1864.82|1863.32|1879.04|1877.54|1861.89|1860.39|0
1761831600000|2025-10-30 13:40:00|1865.56|1864.06|1870.83|1869.33|1874.19|1872.69|1862.07|1860.57|0
1761831900000|2025-10-30 13:45:00|1869.11|1867.61|1887.28|1885.78|1890.98|1889.48|1869.11|1867.61|0
1761832200000|2025-10-30 13:50:00|1887.53|1886.03|1900.96|1899.46|1903.59|1902.09|1887.53|1886.03|0
1761832500000|2025-10-30 13:55:00|1900.47|1898.97|1898.34|1896.84|1902.01|1900.51|1894.59|1893.09|0
1761832800000|2025-10-30 14:00:00|1898.59|1897.09|1891.8|1890.3|1907.18|1905.68|1890.08|1888.58|0
1761833100000|2025-10-30 14:05:00|1891.56|1890.06|1891.93|1890.43|1903.33|1901.83|1890.61|1889.11|0
1761833400000|2025-10-30 14:10:00|1892.42|1890.92|1895.44|1893.94|1896.38|1894.88|1886.06|1884.56|0
1761833700000|2025-10-30 14:15:00|1895.2|1893.7|1886.49|1884.99|1895.2|1893.7|1884.45|1882.95|0
1761834000000|2025-10-30 14:20:00|1886.25|1884.75|1884.17|1882.67|1892.62|1891.12|1880.32|1878.82|0
1761834300000|2025-10-30 14:25:00|1883.93|1882.43|1881.66|1880.16|1886.94|1885.44|1880.03|1878.53|0
1761834600000|2025-10-30 14:30:00|1881.16|1879.66|1891.5|1890|1892.35|1890.85|1881.16|1879.66|0
1761834900000|2025-10-30 14:35:00|1892.24|1890.74|1891.45|1889.95|1895.43|1893.93|1887.33|1885.83|0
1761835200000|2025-10-30 14:40:00|1893.91|1892.41|1900.55|1899.05|1904.76|1903.26|1892.82|1891.32|0
1761835500000|2025-10-30 14:45:00|1900.06|1898.56|1895.07|1893.57|1902.28|1900.78|1891.74|1890.24|0
1761835800000|2025-10-30 14:50:00|1894.57|1893.07|1887.86|1886.36|1896.03|1894.53|1883.09|1881.59|0
1761836100000|2025-10-30 14:55:00|1888.1|1886.6|1891.77|1890.27|1893.37|1891.87|1884.41|1882.91|0
1761836400000|2025-10-30 15:00:00|1892.51|1891.01|1897.61|1896.11|1898.11|1896.61|1891.58|1890.08|0
1761836700000|2025-10-30 15:05:00|1897.12|1895.62|1897.81|1896.31|1898.8|1897.3|1891.42|1889.92|0
1761837000000|2025-10-30 15:10:00|1898.06|1896.56|1901.04|1899.54|1901.28|1899.78|1897.34|1895.84|0
1761837300000|2025-10-30 15:15:00|1900.79|1899.29|1899.99|1898.49|1900.79|1899.29|1896.79|1895.29|0
1761837600000|2025-10-30 15:20:00|1900.24|1898.74|1899.7|1898.2|1902.92|1901.42|1898.5|1897|0
1761837900000|2025-10-30 15:25:00|1899.45|1897.95|1895.34|1893.84|1899.95|1898.45|1895.04|1893.54|0
1761838200000|2025-10-30 15:30:00|1895.83|1894.33|1891.65|1890.15|1897.06|1895.56|1890.42|1888.92|0
1761838500000|2025-10-30 15:35:00|1891.9|1890.4|1884.5|1883|1892.14|1890.64|1882.83|1881.33|0
1761838800000|2025-10-30 15:40:00|1884.74|1883.24|1883.38|1881.88|1884.74|1883.24|1879.5|1878|0
1761839100000|2025-10-30 15:45:00|1883.14|1881.64|1881.37|1879.87|1884.54|1883.04|1877.39|1875.89|0
1761839400000|2025-10-30 15:50:00|1881.12|1879.62|1882.12|1880.62|1883.44|1881.94|1879.53|1878.03|0
1761839700000|2025-10-30 15:55:00|1881.63|1880.13|1881.64|1880.14|1887.66|1886.16|1880.02|1878.52|0
1761840000000|2025-10-30 16:00:00|1881.4|1879.9|1888.55|1887.05|1888.88|1887.38|1879.36|1877.86|0
1761840300000|2025-10-30 16:05:00|1887.57|1886.07|1895.67|1894.17|1895.67|1894.17|1887.08|1885.58|0
1761840600000|2025-10-30 16:10:00|1896.4|1894.9|1898.57|1897.07|1899.04|1897.54|1894.15|1892.65|0
1761840900000|2025-10-30 16:15:00|1898.32|1896.82|1896.83|1895.33|1898.57|1897.07|1896.09|1894.59|0
1761841200000|2025-10-30 16:20:00|1897.08|1895.58|1897.79|1896.29|1898.06|1896.56|1893.38|1891.88|0
1761841500000|2025-10-30 16:25:00|1898.04|1896.54|1897.04|1895.54|1899.25|1897.75|1895.37|1893.87|0
1761841800000|2025-10-30 16:30:00|1897.28|1895.78|1887.9|1886.4|1897.28|1895.78|1887.9|1886.4|0
1761842100000|2025-10-30 16:35:00|1888.15|1886.65|1887.69|1886.19|1888.15|1886.65|1883.7|1882.2|0
1761842400000|2025-10-30 16:40:00|1887.93|1886.43|1890.61|1889.11|1890.65|1889.15|1884.21|1882.71|0
1761842700000|2025-10-30 16:45:00|1890.36|1888.86|1890.81|1889.31|1892.59|1891.09|1888.85|1887.35|0
1761843000000|2025-10-30 16:50:00|1891.06|1889.56|1890.81|1889.31|1892.29|1890.79|1887.61|1886.11|0
1761843300000|2025-10-30 16:55:00|1890.82|1889.32|1892.01|1890.51|1893.79|1892.29|1890.33|1888.83|0
1761843600000|2025-10-30 17:00:00|1891.51|1890.01|1885.9|1884.4|1891.51|1890.01|1885.07|1883.57|0
1761843900000|2025-10-30 17:05:00|1886.15|1884.65|1882.91|1881.41|1886.15|1884.65|1878.66|1877.16|0
1761844200000|2025-10-30 17:10:00|1882.42|1880.92|1881.19|1879.69|1883.64|1882.14|1878.3|1876.8|0
1761844500000|2025-10-30 17:15:00|1881.17|1879.67|1884.11|1882.61|1885.1|1883.6|1880.93|1879.43|0
1761844800000|2025-10-30 17:20:00|1883.62|1882.12|1888.34|1886.84|1888.59|1887.09|1880.19|1878.69|0
1761845100000|2025-10-30 17:25:00|1888.59|1887.09|1891.34|1889.84|1893.55|1892.05|1888.34|1886.84|0
1761845400000|2025-10-30 17:30:00|1891.09|1889.59|1888.34|1886.84|1891.09|1889.59|1886.86|1885.36|0
1761845700000|2025-10-30 17:35:00|1888.09|1886.59|1887.35|1885.85|1888.09|1886.59|1883.69|1882.19|0
1761846000000|2025-10-30 17:40:00|1887.1|1885.6|1887.58|1886.08|1887.6|1886.1|1884.17|1882.67|0
1761846300000|2025-10-30 17:45:00|1887.83|1886.33|1892.76|1891.26|1892.76|1891.26|1887.83|1886.33|0
1761846600000|2025-10-30 17:50:00|1893.25|1891.75|1892.52|1891.02|1893.51|1892.01|1889.07|1887.57|0
1761846900000|2025-10-30 17:55:00|1892.27|1890.77|1891.8|1890.3|1892.75|1891.25|1889.31|1887.81|0
1761847200000|2025-10-30 18:00:00|1891.3|1889.8|1887.12|1885.62|1891.3|1889.8|1887.12|1885.62|0
1761847500000|2025-10-30 18:05:00|1886.88|1885.38|1882.97|1881.47|1886.88|1885.38|1879.51|1878.01|0
1761847800000|2025-10-30 18:10:00|1882.48|1880.98|1877.45|1875.95|1883.47|1881.97|1876.39|1874.89|0
1761848100000|2025-10-30 18:15:00|1876.96|1875.46|1877.48|1875.98|1878.84|1877.34|1872.35|1870.85|0
1761848400000|2025-10-30 18:20:00|1877.24|1875.74|1876.11|1874.61|1878.72|1877.22|1873.55|1872.05|0
1761848700000|2025-10-30 18:25:00|1875.87|1874.37|1876.31|1874.81|1878.4|1876.9|1874.24|1872.74|0
1761849000000|2025-10-30 18:30:00|1876.56|1875.06|1876.82|1875.32|1881.58|1880.08|1876.2|1874.7|0
1761849300000|2025-10-30 18:35:00|1877.31|1875.81|1870.89|1869.39|1877.31|1875.81|1870.29|1868.79|0
1761849600000|2025-10-30 18:40:00|1871.38|1869.88|1872.31|1870.81|1873.52|1872.02|1869.36|1867.86|0
1761849900000|2025-10-30 18:45:00|1871.81|1870.31|1875.24|1873.74|1878.64|1877.14|1871.81|1870.31|0
1761850200000|2025-10-30 18:50:00|1874.51|1873.01|1876.92|1875.42|1877.17|1875.67|1871.8|1870.3|0
1761850500000|2025-10-30 18:55:00|1876.67|1875.17|1871.59|1870.09|1877.17|1875.67|1870.02|1868.52|0
1761850800000|2025-10-30 19:00:00|1870.85|1869.35|1867.76|1866.26|1871.95|1870.45|1866.35|1864.85|0
1761851100000|2025-10-30 19:05:00|1867.52|1866.02|1868.44|1866.94|1869.61|1868.11|1864.43|1862.93|0
1761851400000|2025-10-30 19:10:00|1868.2|1866.7|1864.64|1863.14|1868.2|1866.7|1864.3|1862.8|0
1761851700000|2025-10-30 19:15:00|1864.89|1863.39|1864.18|1862.68|1865.94|1864.44|1859.27|1857.77|0
1761852000000|2025-10-30 19:20:00|1863.94|1862.44|1858.08|1856.58|1863.94|1862.44|1851.6|1850.1|0
1761852300000|2025-10-30 19:25:00|1858.32|1856.82|1860.84|1859.34|1862.07|1860.57|1857.95|1856.45|0
1761852600000|2025-10-30 19:30:00|1861.09|1859.59|1861.96|1860.46|1867.4|1865.9|1861.09|1859.59|0
1761852900000|2025-10-30 19:35:00|1862.2|1860.7|1856.17|1854.67|1862.2|1860.7|1855.18|1853.68|0
1761853200000|2025-10-30 19:40:00|1855.92|1854.42|1854.28|1852.78|1859.38|1857.88|1853.56|1852.06|0
1761853500000|2025-10-30 19:45:00|1854.53|1853.03|1854.66|1853.16|1855.83|1854.33|1849.14|1847.64|0
1761853800000|2025-10-30 19:50:00|1857.85|1856.35|1852.32|1850.82|1859.81|1858.31|1851.7|1850.2|0
1761854100000|2025-10-30 19:55:00|1852.56|1851.06|1849.91|1848.41|1852.66|1851.16|1846.6|1845.1|0
1761854400000|2025-10-30 20:00:00|1849.67|1848.17|1868.88|1867.38|1870.8|1869.3|1846.48|1844.98|0
1761854700000|2025-10-30 20:05:00|1869.26|1867.76|1865.53|1864.03|1869.26|1867.76|1863.31|1861.81|0
1761855000000|2025-10-30 20:10:00|1865.4|1863.9|1868.82|1867.32|1870.03|1868.53|1864.12|1862.62|0
1761855300000|2025-10-30 20:15:00|1869.06|1867.56|1874.17|1872.67|1874.66|1873.16|1867.59|1866.09|0
1761855600000|2025-10-30 20:20:00|1873.92|1872.42|1869.99|1868.49|1873.92|1872.42|1869.86|1868.36|0
1761855900000|2025-10-30 20:25:00|1870.23|1868.73|1870.77|1869.27|1872.14|1870.64|1869.53|1868.03|0
1761856200000|2025-10-30 20:30:00|1871.64|1870.14|1870.04|1868.54|1874.12|1872.62|1855.17|1853.67|0
1761856500000|2025-10-30 20:35:00|1870.16|1868.66|1879.4|1877.9|1880.15|1878.65|1870.16|1868.66|0
1761856800000|2025-10-30 20:40:00|1880.14|1878.64|1888|1886.5|1889|1887.5|1879.79|1878.29|0
1761857100000|2025-10-30 20:45:00|1887.75|1886.25|1884.5|1883|1889.63|1888.13|1883.77|1882.27|0
1761857400000|2025-10-30 20:50:00|1884.38|1882.88|1886.02|1884.52|1888.11|1886.61|1884.13|1882.63|0
1761857700000|2025-10-30 20:55:00|1886.42|1883.62|1888.26|1885.46|1889.13|1886.33|1884.95|1882.15|0
1761858000000|2025-10-30 21:00:00|1888.3|1885.5|1889.17|1886.37|1889.66|1886.86|1888.21|1885.41|0
1761858300000|2025-10-30 21:05:00|1889.26|1886.46|1890.19|1887.39|1890.64|1887.84|1889.17|1886.37|0
1761858600000|2025-10-30 21:10:00|1890.01|1887.21|1889.48|1886.68|1890.15|1887.35|1889.08|1886.28|0
1761858900000|2025-10-30 21:15:00|1889.52|1886.72|1889.71|1886.91|1889.79|1886.99|1889.21|1886.41|0
1761859200000|2025-10-30 21:20:00|1889.57|1886.77|1889.08|1886.28|1889.71|1886.91|1889.08|1886.28|0
1761859500000|2025-10-30 21:25:00|1889.17|1886.37|1889.3|1886.5|1889.75|1886.95|1888.53|1885.73|0
1761859800000|2025-10-30 21:30:00|1889.2|1886.4|1889.3|1886.5|1890.1|1887.3|1889.2|1886.4|0
1761860100000|2025-10-30 21:35:00|1889.08|1886.28|1888.66|1885.86|1889.25|1886.45|1887.27|1884.47|0
1761860400000|2025-10-30 21:40:00|1888.71|1885.91|1889.48|1886.68|1889.92|1887.12|1888.35|1885.55|0
1761860700000|2025-10-30 21:45:00|1888.53|1885.73|1889.43|1886.63|1889.43|1886.63|1887.86|1885.06|0
1761861000000|2025-10-30 21:50:00|1889.2|1886.4|1889.52|1886.72|1889.74|1886.94|1888.98|1886.18|0
1761861300000|2025-10-30 21:55:00|1889.7|1886.9|1889.87|1887.07|1889.87|1887.07|1888.57|1885.77|0
1761861600000|2025-10-30 22:00:00|1891.45|1888.65|1889.37|1886.57|1894.16|1891.36|1888.26|1885.46|0
1761861900000|2025-10-30 22:05:00|1889.62|1886.82|1889.12|1886.32|1890.84|1888.04|1888.14|1885.34|0
1761862200000|2025-10-30 22:10:00|1889.37|1886.57|1888.14|1885.34|1889.37|1886.57|1887.4|1884.6|0
1761862500000|2025-10-30 22:15:00|1888.01|1885.21|1888.63|1885.83|1888.75|1885.95|1887.16|1884.36|0
1761862800000|2025-10-30 22:20:00|1888.39|1885.59|1889.86|1887.06|1890.6|1887.8|1887.89|1885.09|0
1761863100000|2025-10-30 22:25:00|1889.61|1886.81|1890.35|1887.55|1890.84|1888.04|1888.63|1885.83|0
1761863400000|2025-10-30 22:30:00|1890.84|1888.04|1888.14|1885.34|1892.07|1889.27|1887.89|1885.09|0
1761863700000|2025-10-30 22:35:00|1888.39|1885.59|1888.75|1885.95|1889.73|1886.93|1888.14|1885.34|0
1761864000000|2025-10-30 22:40:00|1888.63|1885.83|1888.38|1885.58|1889.61|1886.81|1888.26|1885.46|0
1761864300000|2025-10-30 22:45:00|1888.5|1885.7|1886.17|1883.37|1888.88|1886.08|1886.17|1883.37|0
1761864600000|2025-10-30 22:50:00|1886.04|1883.24|1886.66|1883.86|1887.65|1884.85|1885.44|1882.64|0
1761864900000|2025-10-30 22:55:00|1886.91|1884.11|1887.89|1885.09|1888.38|1885.58|1886.66|1883.86|0
1761865200000|2025-10-30 23:00:00|1887.65|1884.85|1888.99|1886.19|1888.99|1886.19|1887.16|1884.36|0
1761865500000|2025-10-30 23:05:00|1888.63|1885.83|1887.4|1884.6|1888.99|1886.19|1885.93|1883.13|0
1761865800000|2025-10-30 23:10:00|1887.52|1884.72|1887.03|1884.23|1890.47|1887.67|1886.66|1883.86|0
1761866100000|2025-10-30 23:15:00|1886.91|1884.11|1883.96|1881.16|1887.52|1884.72|1883.71|1880.91|0
1761866400000|2025-10-30 23:20:00|1884.45|1881.65|1883.96|1881.16|1885.19|1882.39|1883.47|1880.67|0
1761866700000|2025-10-30 23:25:00|1883.71|1880.91|1886.17|1883.37|1886.53|1883.73|1883.22|1880.42|0
1761867000000|2025-10-30 23:30:00|1886.42|1883.62|1883.22|1880.42|1887.15|1884.35|1882.73|1879.93|0
1761867300000|2025-10-30 23:35:00|1882.98|1880.18|1886.42|1883.62|1886.91|1884.11|1882.73|1879.93|0
1761867600000|2025-10-30 23:40:00|1886.17|1883.37|1888.38|1885.58|1888.5|1885.7|1885.68|1882.88|0
1761867900000|2025-10-30 23:45:00|1888.14|1885.34|1889.12|1886.32|1890.59|1887.79|1887.52|1884.72|0
1761868200000|2025-10-30 23:50:00|1889.36|1886.56|1890.35|1887.55|1890.35|1887.55|1889.36|1886.56|0
1761868500000|2025-10-30 23:55:00|1890.1|1887.3|1893.05|1890.25|1893.66|1890.86|1890.1|1887.3|0
1761868800000|2025-10-31 00:00:00|1893.3|1890.5|1886.41|1883.61|1893.3|1890.5|1886.41|1883.61|0
1761869100000|2025-10-31 00:05:00|1886.29|1883.49|1885.55|1882.75|1886.41|1883.61|1884.07|1881.27|0
1761869400000|2025-10-31 00:10:00|1885.68|1882.88|1888.74|1885.94|1888.87|1886.07|1884.69|1881.89|0
1761869700000|2025-10-31 00:15:00|1888.63|1885.83|1889.59|1888.09|1890.09|1888.59|1887.17|1885.58|0
1761870000000|2025-10-31 00:20:00|1889.35|1887.85|1893.02|1891.52|1893.26|1891.76|1889.35|1887.85|0
1761870300000|2025-10-31 00:25:00|1893.13|1891.63|1895.76|1894.26|1896.48|1894.98|1892.52|1891.02|0
1761870600000|2025-10-31 00:30:00|1895.26|1893.76|1893.78|1892.28|1896.49|1894.99|1893.78|1892.28|0
1761870900000|2025-10-31 00:35:00|1893.53|1892.03|1892.78|1891.28|1894.5|1893|1892.28|1890.78|0
1761871200000|2025-10-31 00:40:00|1892.53|1891.03|1894.02|1892.52|1895.5|1894|1892.53|1891.03|0
1761871500000|2025-10-31 00:45:00|1894.26|1892.76|1893.78|1892.28|1895.49|1893.99|1893.28|1891.78|0
1761871800000|2025-10-31 00:50:00|1894.02|1892.52|1894.28|1892.78|1895.77|1894.27|1894.02|1892.52|0
1761872100000|2025-10-31 00:55:00|1894.52|1893.02|1894.52|1893.02|1895.51|1894.01|1893.78|1892.28|0
1761872400000|2025-10-31 01:00:00|1894.77|1893.27|1894.77|1893.27|1896|1894.5|1894.28|1892.78|0
1761872700000|2025-10-31 01:05:00|1894.53|1893.03|1893.4|1891.9|1894.77|1893.27|1892.79|1891.29|0
1761873000000|2025-10-31 01:10:00|1893.53|1892.03|1892.79|1891.29|1895.01|1893.51|1892.79|1891.29|0
1761873300000|2025-10-31 01:15:00|1893.04|1891.54|1889.55|1888.05|1893.4|1891.9|1889.55|1888.05|0
1761873600000|2025-10-31 01:20:00|1889.31|1887.81|1890.79|1889.29|1891.29|1889.79|1889.31|1887.81|0
1761873900000|2025-10-31 01:25:00|1891.04|1889.54|1894.03|1892.53|1894.03|1892.53|1891.04|1889.54|0
1761874200000|2025-10-31 01:30:00|1894.52|1893.02|1894.77|1893.27|1894.77|1893.27|1893.04|1891.54|0
1761874500000|2025-10-31 01:35:00|1894.52|1893.02|1896.62|1895.12|1896.76|1895.26|1894.28|1892.78|0
1761874800000|2025-10-31 01:40:00|1896.99|1895.49|1895.59|1894.09|1896.99|1895.49|1894.98|1893.48|0
1761875100000|2025-10-31 01:45:00|1895.84|1894.34|1895.03|1893.53|1895.96|1894.46|1893.79|1892.29|0
1761875400000|2025-10-31 01:50:00|1895.52|1894.02|1895.53|1894.03|1896.02|1894.52|1894.78|1893.28|0
1761875700000|2025-10-31 01:55:00|1895.77|1894.27|1896.97|1895.47|1897.5|1896|1895.77|1894.27|0
1761876000000|2025-10-31 02:00:00|1897.21|1895.71|1896.09|1894.59|1898.08|1896.58|1895.73|1894.23|0
1761876300000|2025-10-31 02:05:00|1896.21|1894.71|1894.98|1893.48|1896.71|1895.21|1894.24|1892.74|0
1761876600000|2025-10-31 02:10:00|1894.48|1892.98|1894.78|1893.28|1895.77|1894.27|1893.86|1892.36|0
1761876900000|2025-10-31 02:15:00|1895.14|1893.64|1895.09|1893.59|1895.63|1894.13|1894.35|1892.85|0
1761877200000|2025-10-31 02:20:00|1895.22|1893.72|1894.61|1893.11|1895.72|1894.22|1894.49|1892.99|0
1761877500000|2025-10-31 02:25:00|1894.49|1892.99|1892.8|1891.3|1894.74|1893.24|1892.55|1891.05|0
1761877800000|2025-10-31 02:30:00|1892.55|1891.05|1890.86|1889.36|1892.55|1891.05|1890.61|1889.11|0
1761878100000|2025-10-31 02:35:00|1890.37|1888.87|1890.11|1888.61|1891.34|1889.84|1888.63|1887.13|0
1761878400000|2025-10-31 02:40:00|1890.23|1888.73|1888.38|1886.88|1890.85|1889.35|1888.13|1886.63|0
1761878700000|2025-10-31 02:45:00|1888.25|1886.75|1889.11|1887.61|1889.35|1887.85|1887.13|1885.63|0
1761879000000|2025-10-31 02:50:00|1889.6|1888.1|1890.84|1889.34|1891.33|1889.83|1889.35|1887.85|0
1761879300000|2025-10-31 02:55:00|1890.95|1889.45|1890.86|1889.36|1891.82|1890.32|1889.63|1888.13|0
1761879600000|2025-10-31 03:00:00|1890.61|1889.11|1891.3|1889.8|1891.84|1890.34|1890.37|1888.87|0
1761879900000|2025-10-31 03:05:00|1891.42|1889.92|1892.3|1890.8|1892.55|1891.05|1891.06|1889.56|0
1761880200000|2025-10-31 03:10:00|1892.55|1891.05|1892.55|1891.05|1893.54|1892.04|1891.32|1889.82|0
1761880500000|2025-10-31 03:15:00|1892.42|1890.92|1892.31|1890.81|1893.05|1891.55|1891.81|1890.31|0
1761880800000|2025-10-31 03:20:00|1892.07|1890.57|1888.82|1887.32|1892.07|1890.57|1886.86|1885.36|0
1761881100000|2025-10-31 03:25:00|1888.58|1887.08|1888.08|1886.58|1890.92|1889.42|1888.08|1886.58|0
1761881400000|2025-10-31 03:30:00|1888.33|1886.83|1889.77|1888.27|1890.75|1889.25|1887.85|1886.35|0
1761881700000|2025-10-31 03:35:00|1890.02|1888.52|1890.88|1889.38|1891.01|1889.51|1889.28|1887.78|0
1761882000000|2025-10-31 03:40:00|1890.76|1889.26|1892.5|1891|1892.75|1891.25|1890.52|1889.02|0
1761882300000|2025-10-31 03:45:00|1892.38|1890.88|1893|1891.5|1893.5|1892|1891.76|1890.26|0
1761882600000|2025-10-31 03:50:00|1893.25|1891.75|1893.75|1892.25|1894|1892.5|1893.25|1891.75|0
1761882900000|2025-10-31 03:55:00|1893.87|1892.37|1893.5|1892|1894|1892.5|1893.25|1891.75|0
1761883200000|2025-10-31 04:00:00|1894|1892.5|1894|1892.5|1894.25|1892.75|1893.25|1891.75|0
1761883500000|2025-10-31 04:05:00|1894.25|1892.75|1895.98|1894.48|1895.98|1894.48|1894|1892.5|0
1761883800000|2025-10-31 04:10:00|1896.1|1894.6|1895.19|1893.69|1896.48|1894.98|1894.7|1893.2|0
1761884100000|2025-10-31 04:15:00|1895.44|1893.94|1895.7|1894.2|1896.44|1894.94|1895.07|1893.57|0
1761884400000|2025-10-31 04:20:00|1895.94|1894.44|1894.25|1892.75|1895.94|1894.44|1893.83|1892.33|0
1761884700000|2025-10-31 04:25:00|1894.37|1892.87|1895.12|1893.62|1895.94|1894.44|1894.25|1892.75|0
1761885000000|2025-10-31 04:30:00|1895|1893.5|1894.75|1893.25|1895|1893.5|1894.01|1892.51|0
1761885300000|2025-10-31 04:35:00|1894.99|1893.49|1895.99|1894.49|1896.23|1894.73|1894.75|1893.25|0
1761885600000|2025-10-31 04:40:00|1895.74|1894.24|1895.75|1894.25|1896.48|1894.98|1895.5|1894|0
1761885900000|2025-10-31 04:45:00|1895.99|1894.49|1894|1892.5|1895.99|1894.49|1893.39|1891.89|0
1761886200000|2025-10-31 04:50:00|1894.12|1892.62|1894.51|1893.01|1895.24|1893.74|1893.51|1892.01|0
1761886500000|2025-10-31 04:55:00|1894.62|1893.12|1894.5|1893|1895|1893.5|1894.01|1892.51|0
1761886800000|2025-10-31 05:00:00|1894.25|1892.75|1892.64|1891.14|1894.74|1893.24|1892.64|1891.14|0
1761887100000|2025-10-31 05:05:00|1892.77|1891.27|1892.27|1890.77|1893.75|1892.25|1891.77|1890.27|0
1761887400000|2025-10-31 05:10:00|1892.51|1891.01|1892.27|1890.77|1892.75|1891.25|1891.77|1890.27|0
1761887700000|2025-10-31 05:15:00|1892.52|1891.02|1893.51|1892.01|1893.75|1892.25|1892.52|1891.02|0
1761888000000|2025-10-31 05:20:00|1893.75|1892.25|1891.77|1890.27|1894|1892.5|1891.77|1890.27|0
1761888300000|2025-10-31 05:25:00|1892.02|1890.52|1890.29|1888.79|1892.27|1890.77|1890.29|1888.79|0
1761888600000|2025-10-31 05:30:00|1890.53|1889.03|1890.28|1888.78|1891.03|1889.53|1889.79|1888.29|0
1761888900000|2025-10-31 05:35:00|1890.4|1888.9|1890.53|1889.03|1890.77|1889.27|1889.78|1888.28|0
1761889200000|2025-10-31 05:40:00|1890.4|1888.9|1891.02|1889.52|1891.27|1889.77|1890.04|1888.54|0
1761889500000|2025-10-31 05:45:00|1891.14|1889.64|1890.04|1888.54|1891.27|1889.77|1889.79|1888.29|0
1761889800000|2025-10-31 05:50:00|1889.79|1888.29|1888.59|1887.09|1889.79|1888.29|1887.85|1886.35|0
1761890100000|2025-10-31 05:55:00|1888.71|1887.21|1888.85|1887.35|1889.82|1888.32|1888.35|1886.85|0
1761890400000|2025-10-31 06:00:00|1888.6|1887.1|1891.09|1889.59|1891.58|1890.08|1888.1|1886.6|0
1761890700000|2025-10-31 06:05:00|1891.08|1889.58|1890.89|1889.39|1891.94|1890.44|1890.35|1888.85|0
1761891000000|2025-10-31 06:10:00|1890.64|1889.14|1892.13|1890.63|1892.44|1890.94|1890.4|1888.9|0
1761891300000|2025-10-31 06:15:00|1891.89|1890.39|1891.64|1890.14|1892.62|1891.12|1890.89|1889.39|0
1761891600000|2025-10-31 06:20:00|1891.83|1890.33|1890.76|1889.26|1891.88|1890.38|1889.29|1887.79|0
1761891900000|2025-10-31 06:25:00|1890.64|1889.14|1894.12|1892.62|1894.37|1892.87|1890.64|1889.14|0
1761892200000|2025-10-31 06:30:00|1894.37|1892.87|1894.52|1893.02|1894.92|1893.42|1891.89|1890.39|0
1761892500000|2025-10-31 06:35:00|1894.76|1893.26|1895.51|1894.01|1896.01|1894.51|1894.76|1893.26|0
1761892800000|2025-10-31 06:40:00|1895.27|1893.77|1892.78|1891.28|1895.99|1894.49|1892.78|1891.28|0
1761893100000|2025-10-31 06:45:00|1892.74|1891.24|1891.3|1889.8|1892.74|1891.24|1890.25|1888.75|0
1761893400000|2025-10-31 06:50:00|1891.17|1889.67|1889|1887.5|1892.4|1890.9|1888.75|1887.25|0
1761893700000|2025-10-31 06:55:00|1888.87|1887.37|1889.5|1888|1889.62|1888.12|1888.63|1887.13|0
1761894000000|2025-10-31 07:00:00|1889.12|1887.62|1888.62|1887.12|1889.98|1888.48|1888.01|1886.51|0
1761894300000|2025-10-31 07:05:00|1888.75|1887.25|1887.28|1885.78|1889.49|1887.99|1887.28|1885.78|0
1761894600000|2025-10-31 07:10:00|1887.03|1885.53|1888.13|1886.63|1888.5|1887|1887.03|1885.53|0
1761894900000|2025-10-31 07:15:00|1888.27|1886.77|1888.51|1887.01|1890.49|1888.99|1888.02|1886.52|0
1761895200000|2025-10-31 07:20:00|1888.38|1886.88|1889.26|1887.76|1890.11|1888.61|1888.27|1886.77|0
1761895500000|2025-10-31 07:25:00|1889.51|1888.01|1891.74|1890.24|1891.99|1890.49|1889.51|1888.01|0
1761895800000|2025-10-31 07:30:00|1891.99|1890.49|1892.24|1890.74|1893.97|1892.47|1891.74|1890.24|0
1761896100000|2025-10-31 07:35:00|1892|1890.5|1895.67|1894.17|1895.79|1894.29|1892|1890.5|0
1761896400000|2025-10-31 07:40:00|1895.92|1894.42|1896.61|1895.11|1898.1|1896.6|1895.42|1893.92|0
1761896700000|2025-10-31 07:45:00|1896.73|1895.23|1897.85|1896.35|1897.97|1896.47|1896.12|1894.62|0
1761897000000|2025-10-31 07:50:00|1897.72|1896.22|1898.35|1896.85|1898.6|1897.1|1896.74|1895.24|0
1761897300000|2025-10-31 07:55:00|1898.11|1896.61|1899.35|1897.85|1899.6|1898.1|1898.11|1896.61|0
1761897600000|2025-10-31 08:00:00|1899.11|1897.61|1898.61|1897.11|1899.11|1897.61|1897.49|1895.99|0
1761897900000|2025-10-31 08:05:00|1898.36|1896.86|1895.79|1894.29|1898.36|1896.86|1894.64|1893.14|0
1761898200000|2025-10-31 08:10:00|1895.68|1894.18|1890.96|1889.46|1897.03|1895.53|1890.96|1889.46|0
1761898500000|2025-10-31 08:15:00|1891.2|1889.7|1891.07|1889.57|1893.68|1892.18|1890.84|1889.34|0
1761898800000|2025-10-31 08:20:00|1890.96|1889.46|1892.44|1890.94|1892.44|1890.94|1889.97|1888.47|0
1761899100000|2025-10-31 08:25:00|1892.45|1890.95|1893.19|1891.69|1893.93|1892.43|1891.96|1890.46|0
1761899400000|2025-10-31 08:30:00|1892.95|1891.45|1892.32|1890.82|1893.8|1892.3|1892.2|1890.7|0
1761899700000|2025-10-31 08:35:00|1892.45|1890.95|1890.47|1888.97|1893.44|1891.94|1890.22|1888.72|0
1761900000000|2025-10-31 08:40:00|1890.34|1888.84|1893.45|1891.95|1893.69|1892.19|1890.22|1888.72|0
1761900300000|2025-10-31 08:45:00|1893.2|1891.7|1893.94|1892.44|1894.19|1892.69|1892.71|1891.21|0
1761900600000|2025-10-31 08:50:00|1893.69|1892.19|1896.17|1894.67|1896.17|1894.67|1893.69|1892.19|0
1761900900000|2025-10-31 08:55:00|1896.66|1895.16|1897|1895.5|1897.42|1895.92|1896.08|1894.58|0
1761901200000|2025-10-31 09:00:00|1896.88|1895.38|1895.84|1894.34|1898.56|1897.06|1895.84|1894.34|0
1761901500000|2025-10-31 09:05:00|1895.96|1894.46|1897.32|1895.82|1897.93|1896.43|1895.96|1894.46|0
1761901800000|2025-10-31 09:10:00|1897.57|1896.07|1899.31|1897.81|1899.31|1897.81|1897.57|1896.07|0
1761902100000|2025-10-31 09:15:00|1898.82|1897.32|1897.58|1896.08|1898.94|1897.44|1897.33|1895.83|0
1761902400000|2025-10-31 09:20:00|1897.82|1896.32|1895.64|1894.14|1898.07|1896.57|1895.64|1894.14|0
1761902700000|2025-10-31 09:25:00|1895.88|1894.38|1895.38|1893.88|1896.62|1895.12|1894.65|1893.15|0
1761903000000|2025-10-31 09:30:00|1895.63|1894.13|1895.64|1894.14|1896.38|1894.88|1895.38|1893.88|0
1761903300000|2025-10-31 09:35:00|1895.89|1894.39|1893.7|1892.2|1895.89|1894.39|1892.66|1891.16|0
1761903600000|2025-10-31 09:40:00|1893.45|1891.95|1893.2|1891.7|1894.45|1892.95|1892.96|1891.46|0
1761903900000|2025-10-31 09:45:00|1892.96|1891.46|1893.46|1891.96|1894.2|1892.7|1892.71|1891.21|0
1761904200000|2025-10-31 09:50:00|1893.71|1892.21|1893.91|1892.41|1895.09|1893.59|1893.66|1892.16|0
1761904500000|2025-10-31 09:55:00|1894.02|1892.52|1893.46|1891.96|1894.15|1892.65|1892.42|1890.92|0
1761904800000|2025-10-31 10:00:00|1893.7|1892.2|1893.7|1892.2|1894.19|1892.69|1892.47|1890.97|0
1761905100000|2025-10-31 10:05:00|1893.46|1891.96|1892.71|1891.21|1893.46|1891.96|1891.97|1890.47|0
1761905400000|2025-10-31 10:10:00|1892.58|1891.08|1892.22|1890.72|1893.08|1891.58|1892.22|1890.72|0
1761905700000|2025-10-31 10:15:00|1892.46|1890.96|1889.98|1888.48|1892.46|1890.96|1889.73|1888.23|0
1761906000000|2025-10-31 10:20:00|1890.23|1888.73|1890.23|1888.73|1891.59|1890.09|1889.73|1888.23|0
1761906300000|2025-10-31 10:25:00|1889.98|1888.48|1889.22|1887.72|1889.98|1888.48|1887.01|1885.51|0
1761906600000|2025-10-31 10:30:00|1888.24|1886.74|1889.85|1888.35|1891.82|1890.32|1888.24|1886.74|0
1761906900000|2025-10-31 10:35:00|1889.98|1888.48|1891.59|1890.09|1891.72|1890.22|1888.99|1887.49|0
1761907200000|2025-10-31 10:40:00|1891.47|1889.97|1892.46|1890.96|1892.96|1891.46|1891.47|1889.97|0
1761907500000|2025-10-31 10:45:00|1892.22|1890.72|1892.34|1890.84|1893.2|1891.7|1891.97|1890.47|0
1761907800000|2025-10-31 10:50:00|1892.47|1890.97|1893.34|1891.84|1894.2|1892.7|1892.47|1890.97|0
1761908100000|2025-10-31 10:55:00|1892.97|1891.47|1891.48|1889.98|1893.22|1891.72|1891.36|1889.86|0
1761908400000|2025-10-31 11:00:00|1891.98|1890.48|1889.98|1888.48|1892.96|1891.46|1888.76|1887.26|0
1761908700000|2025-10-31 11:05:00|1890|1888.5|1894.16|1892.66|1894.46|1892.96|1890|1888.5|0
1761909000000|2025-10-31 11:10:00|1894.4|1892.9|1894.21|1892.71|1894.95|1893.45|1893.23|1891.73|0
1761909300000|2025-10-31 11:15:00|1893.83|1892.33|1893.72|1892.22|1894.96|1893.46|1892.97|1891.47|0
1761909600000|2025-10-31 11:20:00|1893.97|1892.47|1896.52|1895.02|1897.14|1895.64|1893.97|1892.47|0
1761909900000|2025-10-31 11:25:00|1896.65|1895.15|1898.34|1896.84|1898.34|1896.84|1896.65|1895.15|0
1761910200000|2025-10-31 11:30:00|1898.09|1896.59|1897.59|1896.09|1898.59|1897.09|1896.61|1895.11|0
1761910500000|2025-10-31 11:35:00|1897.34|1895.84|1896.36|1894.86|1897.59|1896.09|1895.97|1894.47|0
1761910800000|2025-10-31 11:40:00|1896.6|1895.1|1898.58|1897.08|1898.58|1897.08|1896.36|1894.86|0
1761911100000|2025-10-31 11:45:00|1898.83|1897.33|1900.08|1898.58|1900.57|1899.07|1898.34|1896.84|0
1761911400000|2025-10-31 11:50:00|1900.32|1898.82|1902.57|1901.07|1904.8|1903.3|1900.32|1898.82|0
1761911700000|2025-10-31 11:55:00|1902.33|1900.83|1901.32|1899.82|1902.33|1900.83|1900.22|1898.72|0
1761912000000|2025-10-31 12:00:00|1900.58|1899.08|1902.33|1900.83|1903.31|1901.81|1900.58|1899.08|0
1761912300000|2025-10-31 12:05:00|1902.08|1900.58|1905.54|1904.04|1905.54|1904.04|1901.83|1900.33|0
1761912600000|2025-10-31 12:10:00|1905.05|1903.55|1906.54|1905.04|1906.54|1905.04|1905.05|1903.55|0
1761912900000|2025-10-31 12:15:00|1906.3|1904.8|1911.22|1909.72|1911.71|1910.21|1906.3|1904.8|0
1761913200000|2025-10-31 12:20:00|1910.49|1908.99|1910.98|1909.48|1911.47|1909.97|1909.49|1907.99|0
1761913500000|2025-10-31 12:25:00|1911.09|1909.59|1908.99|1907.49|1911.22|1909.72|1908.75|1907.25|0
1761913800000|2025-10-31 12:30:00|1909.11|1907.61|1907.24|1905.74|1909.85|1908.35|1905.02|1903.52|0
1761914100000|2025-10-31 12:35:00|1907.49|1905.99|1901.99|1900.49|1907.99|1906.49|1898.42|1896.92|0
1761914400000|2025-10-31 12:40:00|1901.39|1899.89|1897.47|1895.97|1901.39|1899.89|1895.72|1894.22|0
1761914700000|2025-10-31 12:45:00|1897.45|1895.95|1898.95|1897.45|1900.93|1899.43|1896.96|1895.46|0
1761915000000|2025-10-31 12:50:00|1899.2|1897.7|1902.93|1901.43|1903.42|1901.92|1898.95|1897.45|0
1761915300000|2025-10-31 12:55:00|1902.68|1901.18|1899.44|1897.94|1902.68|1901.18|1897.94|1896.44|0
1761915600000|2025-10-31 13:00:00|1899.45|1897.95|1898.15|1896.65|1899.69|1898.19|1897.42|1895.92|0
1761915900000|2025-10-31 13:05:00|1898.27|1896.77|1895.47|1893.97|1898.51|1897.01|1894.44|1892.94|0
1761916200000|2025-10-31 13:10:00|1895.23|1893.73|1898.41|1896.91|1899.15|1897.65|1894.23|1892.73|0
1761916500000|2025-10-31 13:15:00|1898.53|1897.03|1896.66|1895.16|1899.1|1897.6|1896.13|1894.63|0
1761916800000|2025-10-31 13:20:00|1896.42|1894.92|1895.88|1893.08|1897.46|1895.96|1894.99|1893.08|0
1761917100000|2025-10-31 13:25:00|1895.51|1892.71|1895.88|1893.08|1896.62|1893.82|1893.67|1890.87|0
1761917400000|2025-10-31 13:30:00|1892.22|1890.72|1886.88|1885.38|1894.19|1892.69|1885.35|1883.85|0
1761917700000|2025-10-31 13:35:00|1887.12|1885.62|1887.63|1886.13|1891.33|1889.83|1885.86|1884.36|0
1761918000000|2025-10-31 13:40:00|1887.51|1886.01|1878.56|1877.06|1887.51|1886.01|1876.14|1874.64|0
1761918300000|2025-10-31 13:45:00|1879.55|1878.05|1879.76|1878.26|1881.99|1880.49|1874.62|1873.12|0
1761918600000|2025-10-31 13:50:00|1880.01|1878.51|1881.61|1880.11|1885.71|1884.21|1878.66|1877.16|0
1761918900000|2025-10-31 13:55:00|1881.6|1880.1|1880.12|1878.62|1881.86|1880.36|1875.93|1874.43|0
1761919200000|2025-10-31 14:00:00|1880.36|1878.86|1872.73|1871.23|1881.59|1880.09|1872.24|1870.74|0
1761919500000|2025-10-31 14:05:00|1872.24|1870.74|1876.34|1874.84|1880.49|1878.99|1872|1870.5|0
1761919800000|2025-10-31 14:10:00|1878.3|1876.8|1872.83|1871.33|1879.29|1877.79|1872.83|1871.33|0
1761920100000|2025-10-31 14:15:00|1873.32|1871.82|1879.29|1877.79|1880.69|1879.19|1873.32|1871.82|0
1761920400000|2025-10-31 14:20:00|1878.55|1877.05|1877.29|1875.79|1879.04|1877.54|1868.47|1866.97|0
1761920700000|2025-10-31 14:25:00|1876.8|1875.3|1878.78|1877.28|1879.52|1878.02|1876.55|1875.05|0
1761921000000|2025-10-31 14:30:00|1877.79|1876.29|1881.67|1880.17|1883.7|1882.2|1877.05|1875.55|0
1761921300000|2025-10-31 14:35:00|1881.92|1880.42|1884.9|1883.4|1885.88|1884.38|1881.35|1879.85|0
1761921600000|2025-10-31 14:40:00|1885.15|1883.65|1889.11|1887.61|1890.34|1888.84|1883.43|1881.93|0
1761921900000|2025-10-31 14:45:00|1889.38|1887.88|1889.64|1888.14|1893.31|1891.81|1889.38|1887.88|0
1761922200000|2025-10-31 14:50:00|1889.39|1887.89|1890.41|1888.91|1891.41|1889.91|1888.16|1886.66|0
1761922500000|2025-10-31 14:55:00|1890.66|1889.16|1890.42|1888.92|1891.16|1889.66|1887.47|1885.97|0
1761922800000|2025-10-31 15:00:00|1890.66|1889.16|1888.5|1887|1892.19|1890.69|1888.01|1886.51|0
1761923100000|2025-10-31 15:05:00|1888.75|1887.25|1888.25|1886.75|1889.48|1887.98|1885.55|1884.05|0
1761923400000|2025-10-31 15:10:00|1887.52|1886.02|1888.27|1886.77|1889.5|1888|1885.57|1884.07|0
1761923700000|2025-10-31 15:15:00|1888.51|1887.01|1893.18|1891.68|1893.18|1891.68|1888.27|1886.77|0
1761924000000|2025-10-31 15:20:00|1892.94|1891.44|1889|1887.5|1892.94|1891.44|1888.27|1886.77|0
1761924300000|2025-10-31 15:25:00|1888.51|1887.01|1883.11|1881.61|1888.51|1887.01|1882.37|1880.87|0
1761924600000|2025-10-31 15:30:00|1883.35|1881.85|1884.58|1883.08|1887.53|1886.03|1882.12|1880.62|0
1761924900000|2025-10-31 15:35:00|1884.83|1883.33|1876.23|1874.73|1884.83|1883.33|1875.24|1873.74|0
1761925200000|2025-10-31 15:40:00|1875.49|1873.99|1880.66|1879.16|1880.66|1879.16|1870.09|1868.59|0
1761925500000|2025-10-31 15:45:00|1880.42|1878.92|1872.05|1870.55|1885.17|1883.67|1870.09|1868.59|0
1761925800000|2025-10-31 15:50:00|1871.56|1870.06|1872.56|1871.06|1876.73|1875.23|1869.35|1867.85|0
1761926100000|2025-10-31 15:55:00|1872.81|1871.31|1868.81|1867.31|1872.81|1871.31|1867.6|1866.1|0
1761926400000|2025-10-31 16:00:00|1867.09|1865.59|1865.38|1863.88|1867.65|1866.15|1862.2|1860.7|0
1761926700000|2025-10-31 16:05:00|1865.64|1864.14|1860.67|1859.17|1869.55|1868.05|1860.67|1859.17|0
1761927000000|2025-10-31 16:10:00|1862.14|1860.64|1861.99|1860.49|1863.66|1862.16|1856.69|1855.19|0
1761927300000|2025-10-31 16:15:00|1861.74|1860.24|1852.32|1850.82|1861.74|1860.24|1852.32|1850.82|0
1761927600000|2025-10-31 16:20:00|1852.07|1850.57|1860.21|1858.71|1860.21|1858.71|1851.58|1850.08|0
1761927900000|2025-10-31 16:25:00|1860.45|1858.95|1864.04|1862.54|1866.52|1865.02|1860.45|1858.95|0
1761928200000|2025-10-31 16:30:00|1863.55|1862.05|1866.5|1865|1870.45|1868.95|1863.55|1862.05|0
1761928500000|2025-10-31 16:35:00|1866.75|1865.25|1866.09|1864.59|1868.96|1867.46|1864.84|1863.34|0
1761928800000|2025-10-31 16:40:00|1865.6|1864.1|1857.76|1856.26|1866.09|1864.59|1855.6|1854.1|0
1761929100000|2025-10-31 16:45:00|1857.52|1856.02|1860.3|1858.8|1861.57|1860.07|1854.08|1852.58|0
1761929400000|2025-10-31 16:50:00|1860.18|1858.68|1853.51|1852.01|1860.18|1858.68|1853.39|1851.89|0
1761929700000|2025-10-31 16:55:00|1853.88|1852.38|1849.91|1848.41|1855.79|1854.29|1846.94|1845.44|0
1761930000000|2025-10-31 17:00:00|1849.67|1848.17|1847.5|1846|1854.04|1852.54|1846.06|1844.56|0
1761930300000|2025-10-31 17:05:00|1847.26|1845.76|1850.98|1849.48|1851.22|1849.72|1844.48|1842.98|0
1761930600000|2025-10-31 17:10:00|1850.73|1849.23|1845.21|1843.71|1851.96|1850.46|1844.03|1842.53|0
1761930900000|2025-10-31 17:15:00|1844.97|1843.47|1842.21|1840.71|1846.85|1845.35|1841.02|1839.52|0
1761931200000|2025-10-31 17:20:00|1841.97|1840.47|1844.21|1842.71|1844.7|1843.2|1838.44|1836.94|0
1761931500000|2025-10-31 17:25:00|1844.7|1843.2|1844.37|1842.87|1846.71|1845.21|1842.82|1841.32|0
1761931800000|2025-10-31 17:30:00|1844.12|1842.62|1846.05|1844.55|1853.65|1852.15|1843.88|1842.38|0
1761932100000|2025-10-31 17:35:00|1845.8|1844.3|1845.94|1844.44|1849.59|1848.09|1841.13|1839.63|0
1761932400000|2025-10-31 17:40:00|1846.18|1844.68|1851.92|1850.42|1853.66|1852.16|1844.07|1842.57|0
1761932700000|2025-10-31 17:45:00|1852.16|1850.66|1857.68|1856.18|1857.83|1856.33|1852.16|1850.66|0
1761933000000|2025-10-31 17:50:00|1858.17|1856.67|1858.41|1856.91|1860.73|1859.23|1854.83|1853.33|0
1761933300000|2025-10-31 17:55:00|1857.82|1856.32|1854.42|1852.92|1858.41|1856.91|1853.06|1851.56|0
1761933600000|2025-10-31 18:00:00|1854.67|1853.17|1863.48|1861.98|1863.52|1862.02|1854.18|1852.68|0
1761933900000|2025-10-31 18:05:00|1863.72|1862.22|1864.4|1862.9|1865.9|1864.4|1860.43|1858.93|0
1761934200000|2025-10-31 18:10:00|1864.64|1863.14|1865.77|1864.27|1866.99|1865.49|1862.15|1860.65|0
1761934500000|2025-10-31 18:15:00|1865.53|1864.03|1863.45|1861.95|1866.39|1864.89|1861.57|1860.07|0
1761934800000|2025-10-31 18:20:00|1862.71|1861.21|1869.01|1867.51|1869.91|1868.41|1862.71|1861.21|0
1761935100000|2025-10-31 18:25:00|1869.5|1868|1868.29|1866.79|1870.1|1868.6|1866.23|1864.73|0
1761935400000|2025-10-31 18:30:00|1868.54|1867.04|1868.7|1867.2|1870.16|1868.66|1867.41|1865.91|0
1761935700000|2025-10-31 18:35:00|1868.46|1866.96|1869.93|1868.43|1870.1|1868.6|1865.86|1864.36|0
1761936000000|2025-10-31 18:40:00|1870.17|1868.67|1870.05|1868.55|1871.54|1870.04|1868.01|1866.51|0
1761936300000|2025-10-31 18:45:00|1870.3|1868.8|1867.61|1866.11|1870.3|1868.8|1866.62|1865.12|0
1761936600000|2025-10-31 18:50:00|1867.36|1865.86|1863.84|1862.34|1867.99|1866.49|1862.92|1861.42|0
1761936900000|2025-10-31 18:55:00|1863.59|1862.09|1872.14|1870.64|1872.73|1871.23|1863.52|1862.02|0
1761937200000|2025-10-31 19:00:00|1871.65|1870.15|1870.69|1869.19|1874.06|1872.56|1868.56|1867.06|0
1761937500000|2025-10-31 19:05:00|1870.44|1868.94|1872.75|1871.25|1874|1872.5|1870.44|1868.94|0
1761937800000|2025-10-31 19:10:00|1873|1871.5|1874.34|1872.84|1876|1874.5|1873|1871.5|0
1761938100000|2025-10-31 19:15:00|1874.58|1873.08|1877.12|1875.62|1877.36|1875.86|1873.27|1871.77|0
1761938400000|2025-10-31 19:20:00|1877.36|1875.86|1883.02|1881.52|1883.27|1881.77|1877.36|1875.86|0
1761938700000|2025-10-31 19:25:00|1883.27|1881.77|1886.96|1885.46|1887.2|1885.7|1882.28|1880.78|0
1761939000000|2025-10-31 19:30:00|1886.71|1885.21|1893.83|1892.33|1893.83|1892.33|1885.47|1883.97|0
1761939300000|2025-10-31 19:35:00|1893.58|1892.08|1887.2|1885.7|1893.58|1892.08|1887.2|1885.7|0
1761939600000|2025-10-31 19:40:00|1887.44|1885.94|1890.64|1889.14|1890.88|1889.38|1887.2|1885.7|0
1761939900000|2025-10-31 19:45:00|1890.39|1888.89|1881.86|1880.36|1890.88|1889.38|1881.86|1880.36|0
1761940200000|2025-10-31 19:50:00|1882.59|1881.09|1877.13|1875.63|1889.51|1888.01|1877.13|1875.63|0
1761940500000|2025-10-31 19:55:00|1875.66|1874.16|1866.74|1865.24|1877.39|1875.89|1866.74|1865.24|0
1761940800000|2025-10-31 20:00:00|1866|1864.5|1864.77|1863.27|1867.73|1866.23|1861.88|1860.38|0
1761941100000|2025-10-31 20:05:00|1864.52|1863.02|1865.06|1863.56|1865.82|1864.32|1863.34|1861.84|0
1761941400000|2025-10-31 20:10:00|1865.31|1863.81|1869.01|1867.51|1869.01|1867.51|1864.51|1863.01|0
1762132500000|2025-11-03 01:15:00|1892.75|1891.25|1892.99|1891.49|1892.99|1891.49|1892.75|1891.25|0
1762132800000|2025-11-03 01:20:00|1892.75|1891.25|1890.26|1888.76|1893.73|1892.23|1890.26|1888.76|0
1762133100000|2025-11-03 01:25:00|1890.51|1889.01|1890.51|1889.01|1890.75|1889.25|1889.77|1888.27|0
1762133400000|2025-11-03 01:30:00|1890.75|1889.25|1889.76|1888.26|1890.87|1889.37|1889.51|1888.01|0
1762133700000|2025-11-03 01:35:00|1889.63|1888.13|1888.53|1887.03|1889.76|1888.26|1888.28|1886.78|0
1762134000000|2025-11-03 01:40:00|1888.64|1887.14|1888.87|1887.37|1888.87|1887.37|1886.51|1885.01|0
1762134300000|2025-11-03 01:45:00|1889.12|1887.62|1888.07|1886.57|1889.12|1887.62|1887.09|1885.59|0
1762134600000|2025-11-03 01:50:00|1888.19|1886.69|1886.59|1885.09|1888.32|1886.82|1886.59|1885.09|0
1762134900000|2025-11-03 01:55:00|1886.83|1885.33|1886.39|1884.89|1887.57|1886.07|1886.35|1884.85|0
1762135200000|2025-11-03 02:00:00|1886.64|1885.14|1887.37|1885.87|1887.39|1885.89|1886.15|1884.65|0
1762135500000|2025-11-03 02:05:00|1887.13|1885.63|1886.34|1884.84|1887.82|1886.32|1885.6|1884.1|0
1762135800000|2025-11-03 02:10:00|1886.09|1884.59|1887.33|1885.83|1887.45|1885.95|1885.1|1883.6|0
1762136100000|2025-11-03 02:15:00|1887.09|1885.59|1887.83|1886.33|1887.83|1886.33|1886.6|1885.1|0
1762136400000|2025-11-03 02:20:00|1888.07|1886.57|1889.33|1887.83|1890.32|1888.82|1887.58|1886.08|0
1762136700000|2025-11-03 02:25:00|1889.58|1888.08|1888.33|1886.83|1890.56|1889.06|1888.33|1886.83|0
1762137000000|2025-11-03 02:30:00|1888.09|1886.59|1885.4|1883.9|1888.33|1886.83|1885.4|1883.9|0
1762137300000|2025-11-03 02:35:00|1885.15|1883.65|1882.91|1881.41|1885.64|1884.14|1882.42|1880.92|0
1762137600000|2025-11-03 02:40:00|1882.67|1881.17|1884.9|1883.4|1885.14|1883.64|1882.17|1880.67|0
1762137900000|2025-11-03 02:45:00|1884.65|1883.15|1885.15|1883.65|1885.4|1883.9|1883.42|1881.92|0
1762138200000|2025-11-03 02:50:00|1885.4|1883.9|1884.91|1883.41|1885.89|1884.39|1884.66|1883.16|0
1762138500000|2025-11-03 02:55:00|1884.66|1883.16|1883.16|1881.66|1885.03|1883.53|1882.43|1880.93|0
1762138800000|2025-11-03 03:00:00|1883.41|1881.91|1882.42|1880.92|1883.66|1882.16|1882.42|1880.92|0
1762139100000|2025-11-03 03:05:00|1882.18|1880.68|1881.93|1880.43|1883.41|1881.91|1881.19|1879.69|0
1762139400000|2025-11-03 03:10:00|1881.68|1880.18|1879.49|1877.99|1881.68|1880.18|1879.49|1877.99|0
1762139700000|2025-11-03 03:15:00|1879.74|1878.24|1880.48|1878.98|1881.96|1880.46|1879.61|1878.11|0
1762140000000|2025-11-03 03:20:00|1880.24|1878.74|1877.3|1875.8|1880.48|1878.98|1876.06|1874.56|0
1762140300000|2025-11-03 03:25:00|1877.06|1875.56|1878.3|1876.8|1878.55|1877.05|1876.06|1874.56|0
1762140600000|2025-11-03 03:30:00|1878.79|1877.29|1880.26|1878.76|1880.26|1878.76|1877.8|1876.3|0
1762140900000|2025-11-03 03:35:00|1880.51|1879.01|1881.98|1880.48|1881.98|1880.48|1880.23|1878.73|0
1762141200000|2025-11-03 03:40:00|1881.73|1880.23|1880.23|1878.73|1881.73|1880.23|1879.5|1878|0
1762141500000|2025-11-03 03:45:00|1879.99|1878.49|1879.48|1877.98|1879.99|1878.49|1878.26|1876.76|0
1762141800000|2025-11-03 03:50:00|1879.73|1878.23|1880.49|1878.99|1880.98|1879.48|1879.24|1877.74|0
1762142100000|2025-11-03 03:55:00|1880.73|1879.23|1881.23|1879.73|1881.47|1879.97|1880.24|1878.74|0
1762142400000|2025-11-03 04:00:00|1881.1|1879.6|1879.24|1877.74|1881.1|1879.6|1878.75|1877.25|0
1762142700000|2025-11-03 04:05:00|1879.49|1877.99|1880.43|1878.93|1880.93|1879.43|1879|1877.5|0
1762143000000|2025-11-03 04:10:00|1880.19|1878.69|1880.44|1878.94|1880.93|1879.43|1879.45|1877.95|0
1762143300000|2025-11-03 04:15:00|1880.68|1879.18|1879.94|1878.44|1880.68|1879.18|1879.21|1877.71|0
1762143600000|2025-11-03 04:20:00|1880.19|1878.69|1881.68|1880.18|1881.68|1880.18|1879.45|1877.95|0
1762143900000|2025-11-03 04:25:00|1881.43|1879.93|1881.44|1879.94|1882.67|1881.17|1881.31|1879.81|0
1762144200000|2025-11-03 04:30:00|1881.31|1879.81|1881.68|1880.18|1881.68|1880.18|1879.69|1878.19|0
1762144500000|2025-11-03 04:35:00|1881.44|1879.94|1881.93|1880.43|1882.18|1880.68|1881.19|1879.69|0
1762144800000|2025-11-03 04:40:00|1882.17|1880.67|1880.32|1878.82|1882.68|1881.18|1879.95|1878.45|0
1762145100000|2025-11-03 04:45:00|1880.44|1878.94|1881.67|1880.17|1881.67|1880.17|1880.2|1878.7|0
1762145400000|2025-11-03 04:50:00|1881.43|1879.93|1881.68|1880.18|1881.93|1880.43|1880.95|1879.45|0
1762145700000|2025-11-03 04:55:00|1881.93|1880.43|1881.93|1880.43|1881.93|1880.43|1880.95|1879.45|0
1762146000000|2025-11-03 05:00:00|1881.94|1880.44|1882.55|1881.05|1882.55|1881.05|1881.69|1880.19|0
1762146300000|2025-11-03 05:05:00|1882.68|1881.18|1881.81|1880.31|1882.68|1881.18|1881.2|1879.7|0
1762146600000|2025-11-03 05:10:00|1881.94|1880.44|1881.44|1879.94|1882.18|1880.68|1880.95|1879.45|0
1762146900000|2025-11-03 05:15:00|1881.19|1879.69|1878.72|1877.22|1881.44|1879.94|1878.1|1876.6|0
1762147200000|2025-11-03 05:20:00|1878.47|1876.97|1877.96|1876.46|1878.47|1876.97|1876.97|1875.47|0
1762147500000|2025-11-03 05:25:00|1878.45|1876.95|1881.14|1879.64|1881.39|1879.89|1878.45|1876.95|0
1762147800000|2025-11-03 05:30:00|1881.63|1880.13|1881.19|1879.69|1881.93|1880.43|1879.46|1877.96|0
1762148100000|2025-11-03 05:35:00|1881.2|1879.7|1883.06|1881.56|1883.43|1881.93|1880.34|1878.84|0
1762148400000|2025-11-03 05:40:00|1883.18|1881.68|1882.69|1881.19|1883.68|1882.18|1880.71|1879.21|0
1762148700000|2025-11-03 05:45:00|1882.57|1881.07|1879.84|1878.34|1882.57|1881.07|1879.47|1877.97|0
1762149000000|2025-11-03 05:50:00|1879.97|1878.47|1878.96|1877.46|1880.2|1878.7|1878.47|1876.97|0
1762149300000|2025-11-03 05:55:00|1878.71|1877.21|1879.7|1878.2|1879.95|1878.45|1877.48|1875.98|0
1762149600000|2025-11-03 06:00:00|1879.46|1877.96|1882.19|1880.69|1882.19|1880.69|1879.46|1877.96|0
1762149900000|2025-11-03 06:05:00|1881.94|1880.44|1880.71|1879.21|1882.69|1881.19|1880.71|1879.21|0
1762150200000|2025-11-03 06:10:00|1880.46|1878.96|1878.97|1877.47|1880.71|1879.21|1878.97|1877.47|0
1762150500000|2025-11-03 06:15:00|1878.72|1877.22|1878.22|1876.72|1879.45|1877.95|1877.98|1876.48|0
1762150800000|2025-11-03 06:20:00|1877.98|1876.48|1876.49|1874.99|1878.72|1877.22|1875.79|1874.29|0
1762151100000|2025-11-03 06:25:00|1876.11|1874.61|1875.33|1873.83|1876.97|1875.47|1873.6|1872.1|0
1762151400000|2025-11-03 06:30:00|1875.09|1873.59|1878.07|1876.57|1878.07|1876.57|1873.97|1872.47|0
1762151700000|2025-11-03 06:35:00|1878.02|1876.52|1876.89|1875.39|1878.76|1877.26|1876.78|1875.28|0
1762152000000|2025-11-03 06:40:00|1877.02|1875.52|1874.84|1873.34|1877.14|1875.64|1874.47|1872.97|0
1762152300000|2025-11-03 06:45:00|1874.6|1873.1|1875.83|1874.33|1875.83|1874.33|1872.71|1871.21|0
1762152600000|2025-11-03 06:50:00|1876.07|1874.57|1876.34|1874.84|1878.32|1876.82|1875.35|1873.85|0
1762152900000|2025-11-03 06:55:00|1876.22|1874.72|1875.34|1873.84|1876.59|1875.09|1874.97|1873.47|0
1762153200000|2025-11-03 07:00:00|1875.59|1874.09|1872.18|1870.68|1875.59|1874.09|1871.57|1870.07|0
1762153500000|2025-11-03 07:05:00|1872.05|1870.55|1872.15|1870.65|1872.17|1870.67|1870.43|1868.93|0
1762153800000|2025-11-03 07:10:00|1871.91|1870.41|1871.17|1869.67|1871.91|1870.41|1870.31|1868.81|0
1762154100000|2025-11-03 07:15:00|1871.04|1869.54|1871.92|1870.42|1872.92|1871.42|1870.19|1868.69|0
1762154400000|2025-11-03 07:20:00|1872.04|1870.54|1873.4|1871.9|1873.9|1872.4|1869.96|1868.46|0
1762154700000|2025-11-03 07:25:00|1873.15|1871.65|1871.67|1870.17|1874.39|1872.89|1870.68|1869.18|0
1762155000000|2025-11-03 07:30:00|1871.91|1870.41|1870.8|1869.3|1872.41|1870.91|1870.69|1869.19|0
1762155300000|2025-11-03 07:35:00|1870.68|1869.18|1871.91|1870.41|1872.15|1870.65|1870.18|1868.68|0
1762155600000|2025-11-03 07:40:00|1871.78|1870.28|1870.19|1868.69|1871.78|1870.28|1869.95|1868.45|0
1762155900000|2025-11-03 07:45:00|1869.21|1867.71|1870.42|1868.92|1870.92|1869.42|1868.7|1867.2|0
1762156200000|2025-11-03 07:50:00|1869.8|1868.3|1870.7|1869.2|1872.41|1870.91|1869.07|1867.57|0
1762156500000|2025-11-03 07:55:00|1870.94|1869.44|1871.43|1869.93|1871.92|1870.42|1869.44|1867.94|0
1762156800000|2025-11-03 08:00:00|1871.06|1869.56|1872.17|1870.67|1872.66|1871.16|1868.69|1867.19|0
1762157100000|2025-11-03 08:05:00|1872.41|1870.91|1871.55|1870.05|1874.89|1873.39|1870.94|1869.44|0
1762157400000|2025-11-03 08:10:00|1871.68|1870.18|1875.72|1874.22|1876.35|1874.85|1870.69|1869.19|0
1762157700000|2025-11-03 08:15:00|1875.85|1874.35|1875.48|1873.98|1876.72|1875.22|1873|1871.5|0
1762158000000|2025-11-03 08:20:00|1875.36|1873.86|1876.1|1874.6|1876.84|1875.34|1873.38|1871.88|0
1762158300000|2025-11-03 08:25:00|1876.22|1874.72|1877.97|1876.47|1879.31|1877.81|1876.22|1874.72|0
1762158600000|2025-11-03 08:30:00|1877.85|1876.35|1877.85|1876.35|1879.33|1877.83|1877.46|1875.96|0
1762158900000|2025-11-03 08:35:00|1878.1|1876.6|1877.59|1876.09|1879.2|1877.7|1876.48|1874.98|0
1762159200000|2025-11-03 08:40:00|1877.35|1875.85|1880.77|1879.27|1880.77|1879.27|1876.85|1875.35|0
1762159500000|2025-11-03 08:45:00|1881.02|1879.52|1881.05|1879.55|1882.47|1880.97|1880.04|1878.54|0
1762159800000|2025-11-03 08:50:00|1880.93|1879.43|1883.66|1882.16|1884.4|1882.9|1880.93|1879.43|0
1762160100000|2025-11-03 08:55:00|1883.53|1882.03|1882.18|1880.68|1884.02|1882.52|1881.8|1880.3|0
1762160400000|2025-11-03 09:00:00|1882.17|1880.67|1884.78|1883.28|1885.26|1883.76|1881.93|1880.43|0
1762160700000|2025-11-03 09:05:00|1885.03|1883.53|1888.28|1886.78|1888.53|1887.03|1885.03|1883.53|0
1762161000000|2025-11-03 09:10:00|1888.4|1886.9|1889.03|1887.53|1889.28|1887.78|1887.3|1885.8|0
1762161300000|2025-11-03 09:15:00|1889.28|1887.78|1890.78|1889.28|1891.27|1889.77|1888.55|1887.05|0
1762161600000|2025-11-03 09:20:00|1891.03|1889.53|1892.72|1891.22|1892.72|1891.22|1889.91|1888.41|0
1762161900000|2025-11-03 09:25:00|1892.47|1890.97|1894.96|1893.46|1895.19|1893.69|1892.47|1890.97|0
1762162200000|2025-11-03 09:30:00|1895.2|1893.7|1893.18|1891.68|1896.64|1895.14|1892.93|1891.43|0
1762162500000|2025-11-03 09:35:00|1893.42|1891.92|1894.42|1892.92|1895.4|1893.9|1892.93|1891.43|0
1762162800000|2025-11-03 09:40:00|1894.91|1893.41|1894.17|1892.67|1895.15|1893.65|1893.92|1892.42|0
1762163100000|2025-11-03 09:45:00|1894.41|1892.91|1892.43|1890.93|1894.41|1892.91|1891.31|1889.81|0
1762163400000|2025-11-03 09:50:00|1892.68|1891.18|1890.73|1889.23|1892.92|1891.42|1889.5|1888|0
1762163700000|2025-11-03 09:55:00|1890.48|1888.98|1889.5|1888|1890.5|1889|1888.76|1887.26|0
1762164000000|2025-11-03 10:00:00|1889.99|1888.49|1888.25|1886.75|1890.24|1888.74|1888.02|1886.52|0
1762164300000|2025-11-03 10:05:00|1888.5|1887|1890.74|1889.24|1891.09|1889.59|1888.01|1886.51|0
1762164600000|2025-11-03 10:10:00|1890.86|1889.36|1890.49|1888.99|1891.48|1889.98|1890.25|1888.75|0
1762164900000|2025-11-03 10:15:00|1890.36|1888.86|1890.19|1888.69|1890.98|1889.48|1889.75|1888.25|0
1762165200000|2025-11-03 10:20:00|1890.44|1888.94|1891.69|1890.19|1892.42|1890.92|1890.44|1888.94|0
1762165500000|2025-11-03 10:25:00|1891.44|1889.94|1890.94|1889.44|1891.69|1890.19|1888.96|1887.46|0
1762165800000|2025-11-03 10:30:00|1890.81|1889.31|1889.7|1888.2|1891.19|1889.69|1888.95|1887.45|0
1762166100000|2025-11-03 10:35:00|1889.95|1888.45|1890.95|1889.45|1891.43|1889.93|1889.45|1887.95|0
1762166400000|2025-11-03 10:40:00|1891.44|1889.94|1893.68|1892.18|1893.68|1892.18|1891.44|1889.94|0
1762166700000|2025-11-03 10:45:00|1893.43|1891.93|1893.68|1892.18|1893.92|1892.42|1891.69|1890.19|0
1762167000000|2025-11-03 10:50:00|1894.04|1892.54|1893.93|1892.43|1895.42|1893.92|1893.69|1892.19|0
1762167300000|2025-11-03 10:55:00|1893.69|1892.19|1890.45|1888.95|1893.93|1892.43|1889.22|1887.72|0
1762167600000|2025-11-03 11:00:00|1892.17|1890.67|1893.89|1892.39|1894.38|1892.88|1891.45|1889.95|0
1762167900000|2025-11-03 11:05:00|1894.13|1892.63|1894.62|1893.12|1894.73|1893.23|1893.01|1891.51|0
1762168200000|2025-11-03 11:10:00|1894.73|1893.23|1893.89|1892.39|1895.23|1893.73|1893.89|1892.39|0
1762168500000|2025-11-03 11:15:00|1894.38|1892.88|1896.36|1894.86|1896.48|1894.98|1894.13|1892.63|0
1762168800000|2025-11-03 11:20:00|1896.61|1895.11|1894.38|1892.88|1897.3|1895.8|1894.13|1892.63|0
1762169100000|2025-11-03 11:25:00|1894.13|1892.63|1893.13|1891.63|1894.38|1892.88|1892.65|1891.15|0
1762169400000|2025-11-03 11:30:00|1893.01|1891.51|1892.9|1891.4|1894.87|1893.37|1892.9|1891.4|0
1762169700000|2025-11-03 11:35:00|1892.77|1891.27|1893.38|1891.88|1893.63|1892.13|1891.16|1889.66|0
1762170000000|2025-11-03 11:40:00|1893.26|1891.76|1892.14|1890.64|1893.63|1892.13|1890.9|1889.4|0
1762170300000|2025-11-03 11:45:00|1892.39|1890.89|1893.13|1891.63|1893.13|1891.63|1891.15|1889.65|0
1762170600000|2025-11-03 11:50:00|1893.38|1891.88|1891.6|1890.1|1894.57|1893.07|1891.35|1889.85|0
1762170900000|2025-11-03 11:55:00|1891.35|1889.85|1890.6|1889.1|1891.6|1890.1|1890.36|1888.86|0
1762171200000|2025-11-03 12:00:00|1890.85|1889.35|1891.6|1890.1|1892.33|1890.83|1890.36|1888.86|0
1762171500000|2025-11-03 12:05:00|1891.35|1889.85|1893.34|1891.84|1893.84|1892.34|1890.86|1889.36|0
1762171800000|2025-11-03 12:10:00|1893.59|1892.09|1893.85|1892.35|1894.59|1893.09|1892.85|1891.35|0
1762172100000|2025-11-03 12:15:00|1894.09|1892.59|1892.91|1891.41|1894.09|1892.59|1891.55|1890.05|0
1762172400000|2025-11-03 12:20:00|1893.04|1891.54|1891.06|1889.56|1893.29|1891.79|1890.57|1889.07|0
1762172700000|2025-11-03 12:25:00|1890.81|1889.31|1887.58|1886.08|1890.81|1889.31|1887.58|1886.08|0
1762173000000|2025-11-03 12:30:00|1887.7|1886.2|1889.57|1888.07|1890.06|1888.56|1887.7|1886.2|0
1762173300000|2025-11-03 12:35:00|1889.32|1887.82|1887.19|1885.69|1889.32|1887.82|1885.96|1884.46|0
1762173600000|2025-11-03 12:40:00|1887.07|1885.57|1887.82|1886.32|1889.56|1888.06|1887.07|1885.57|0
1762173900000|2025-11-03 12:45:00|1887.94|1886.44|1890.26|1888.76|1891.3|1889.8|1886.84|1885.34|0
1762174200000|2025-11-03 12:50:00|1890.51|1889.01|1889.51|1888.01|1891.5|1890|1888.89|1887.39|0
1762174500000|2025-11-03 12:55:00|1889.52|1888.02|1886.22|1884.72|1889.52|1888.02|1886.22|1884.72|0
1762174800000|2025-11-03 13:00:00|1885.61|1884.11|1881.91|1880.41|1886.62|1885.12|1881.67|1880.17|0
1762175100000|2025-11-03 13:05:00|1881.66|1880.16|1881.23|1879.73|1883.2|1881.7|1880.68|1879.18|0
1762175400000|2025-11-03 13:10:00|1881.34|1879.84|1883.78|1882.28|1885.39|1883.89|1881.22|1879.72|0
1762175700000|2025-11-03 13:15:00|1884.15|1882.65|1885.4|1883.9|1885.89|1884.39|1883.41|1881.91|0
1762176000000|2025-11-03 13:20:00|1885.65|1884.15|1886.64|1885.14|1887.13|1885.63|1884.9|1883.4|0
1762176300000|2025-11-03 13:25:00|1886.39|1884.89|1883.41|1881.91|1886.64|1885.14|1882.92|1881.42|0
1762176600000|2025-11-03 13:30:00|1883.65|1882.15|1888.75|1887.25|1888.88|1887.38|1883.65|1882.15|0
1762176900000|2025-11-03 13:35:00|1888.63|1887.13|1886.89|1885.39|1890.12|1888.62|1886.64|1885.14|0
1762177200000|2025-11-03 13:40:00|1887.14|1885.64|1889.63|1888.13|1890.12|1888.62|1886.64|1885.14|0
1762177500000|2025-11-03 13:45:00|1889.87|1888.37|1889.62|1888.12|1890.37|1888.87|1888.64|1887.14|0
1762177800000|2025-11-03 13:50:00|1889.38|1887.88|1890.62|1889.12|1890.86|1889.36|1888.39|1886.89|0
1762178100000|2025-11-03 13:55:00|1890.37|1888.87|1891.05|1889.55|1891.55|1890.05|1889.84|1888.34|0
1762178400000|2025-11-03 14:00:00|1891.55|1890.05|1896.49|1894.99|1901.4|1899.9|1891.48|1889.98|0
1762178700000|2025-11-03 14:05:00|1896.24|1894.74|1896.23|1894.73|1898.47|1896.97|1894.51|1893.01|0
1762179000000|2025-11-03 14:10:00|1896.35|1894.85|1895.75|1894.25|1897.24|1895.74|1894.76|1893.26|0
1762179300000|2025-11-03 14:15:00|1895.5|1894|1899.43|1897.93|1900.22|1898.72|1894.76|1893.26|0
1762179600000|2025-11-03 14:20:00|1899.68|1898.18|1902.52|1899.72|1902.76|1900.66|1899.31|1897.81|0
1762179900000|2025-11-03 14:25:00|1902.27|1899.47|1903.01|1900.21|1903.75|1900.95|1899.56|1896.76|0
1762180200000|2025-11-03 14:30:00|1902.36|1900.86|1892.82|1891.32|1902.36|1900.86|1891.84|1890.34|0
1762180500000|2025-11-03 14:35:00|1892.32|1890.82|1883.23|1881.73|1892.32|1890.82|1882.99|1881.49|0
1762180800000|2025-11-03 14:40:00|1882.25|1880.75|1877.58|1876.08|1882.25|1880.75|1876.6|1875.1|0
1762181100000|2025-11-03 14:45:00|1876.71|1875.21|1876.96|1875.46|1880.68|1879.18|1874.99|1873.49|0
1762181400000|2025-11-03 14:50:00|1875.73|1874.23|1870.67|1869.17|1877.69|1876.19|1870.43|1868.93|0
1762181700000|2025-11-03 14:55:00|1870.43|1868.93|1871.2|1869.7|1872.88|1871.38|1868.46|1866.96|0
1762182000000|2025-11-03 15:00:00|1871.44|1869.94|1866.99|1865.49|1871.87|1870.37|1865|1863.5|0
1762182300000|2025-11-03 15:05:00|1867.48|1865.98|1870.28|1868.78|1870.78|1869.28|1861.93|1860.43|0
1762182600000|2025-11-03 15:10:00|1870.04|1868.54|1868.75|1867.25|1875.14|1873.64|1868.75|1867.25|0
1762182900000|2025-11-03 15:15:00|1868.99|1867.49|1865.45|1863.95|1868.99|1867.49|1859.26|1857.76|0
1762183200000|2025-11-03 15:20:00|1865.2|1863.7|1860.91|1859.41|1866.12|1864.62|1860.04|1858.54|0
1762183500000|2025-11-03 15:25:00|1860.67|1859.17|1850.19|1848.69|1860.67|1859.17|1847.8|1846.3|0
1762183800000|2025-11-03 15:30:00|1849.95|1848.45|1849.14|1847.64|1849.95|1848.45|1845|1843.5|0
1762184100000|2025-11-03 15:35:00|1849.38|1847.88|1860.21|1858.71|1860.21|1858.71|1847.17|1845.67|0
1762184400000|2025-11-03 15:40:00|1859.96|1858.46|1864.18|1862.68|1867.64|1866.14|1859.79|1858.29|0
1762184700000|2025-11-03 15:45:00|1864.43|1862.93|1860.58|1859.08|1866.99|1865.49|1860.3|1858.8|0
1762185000000|2025-11-03 15:50:00|1860.82|1859.32|1863.92|1862.42|1868.56|1867.06|1860.82|1859.32|0
1762185300000|2025-11-03 15:55:00|1864.17|1862.67|1869.3|1867.8|1872.97|1871.47|1864.17|1862.67|0
1762185600000|2025-11-03 16:00:00|1869.79|1868.29|1868.86|1867.36|1871.07|1869.57|1866.65|1865.15|0
1762185900000|2025-11-03 16:05:00|1869.35|1867.85|1870.55|1869.05|1871.78|1870.28|1868.37|1866.87|0
1762186200000|2025-11-03 16:10:00|1869.81|1868.31|1870.05|1868.55|1871.53|1870.03|1865.39|1863.89|0
1762186500000|2025-11-03 16:15:00|1870.3|1868.8|1872.73|1871.23|1872.97|1871.47|1866.86|1865.36|0
1762186800000|2025-11-03 16:20:00|1872.97|1871.47|1871.01|1869.51|1874.2|1872.7|1869.29|1867.79|0
1762187100000|2025-11-03 16:25:00|1871.25|1869.75|1866.09|1864.59|1871.74|1870.24|1865.11|1863.61|0
1762187400000|2025-11-03 16:30:00|1866.34|1864.84|1873.46|1871.96|1875.67|1874.17|1865.6|1864.1|0
1762187700000|2025-11-03 16:35:00|1873.71|1872.21|1874.44|1872.94|1875.92|1874.42|1869.78|1868.28|0
1762188000000|2025-11-03 16:40:00|1874.94|1873.44|1873.46|1871.96|1877.64|1876.14|1873.22|1871.72|0
1762188300000|2025-11-03 16:45:00|1873.71|1872.21|1870.42|1868.92|1875.67|1874.17|1870.17|1868.67|0
1762188600000|2025-11-03 16:50:00|1869.44|1867.94|1874.84|1873.34|1875.09|1873.59|1868.45|1866.95|0
1762188900000|2025-11-03 16:55:00|1874.6|1873.1|1879.75|1878.25|1881.22|1879.72|1873.86|1872.36|0
1762189200000|2025-11-03 17:00:00|1879.01|1877.51|1874.08|1872.58|1879.01|1877.51|1872.85|1871.35|0
1762189500000|2025-11-03 17:05:00|1874.57|1873.07|1879.73|1878.23|1880.47|1878.97|1874.08|1872.58|0
1762189800000|2025-11-03 17:10:00|1879.49|1877.99|1881.18|1879.68|1881.18|1879.68|1879.22|1877.72|0
1762190100000|2025-11-03 17:15:00|1881.43|1879.93|1881.62|1880.12|1883.64|1882.14|1879.4|1877.9|0
1762190400000|2025-11-03 17:20:00|1881.86|1880.36|1879.4|1877.9|1884.32|1882.82|1878.91|1877.41|0
1762190700000|2025-11-03 17:25:00|1878.91|1877.41|1873.3|1871.8|1878.91|1877.41|1870.31|1868.81|0
1762191000000|2025-11-03 17:30:00|1873.05|1871.55|1879.41|1877.91|1880.64|1879.14|1873.05|1871.55|0
1762191300000|2025-11-03 17:35:00|1879.17|1877.67|1880.63|1879.13|1882.56|1881.06|1878.68|1877.18|0
1762191600000|2025-11-03 17:40:00|1880.39|1878.89|1880.63|1879.13|1883.09|1881.59|1879.4|1877.9|0
1762191900000|2025-11-03 17:45:00|1881.12|1879.62|1882.85|1881.35|1883.34|1881.84|1880.38|1878.88|0
1762192200000|2025-11-03 17:50:00|1883.1|1881.6|1882.85|1881.35|1884.32|1882.82|1881.62|1880.12|0
1762192500000|2025-11-03 17:55:00|1882.6|1881.1|1883.8|1882.3|1885.04|1883.54|1882.36|1880.86|0
1762192800000|2025-11-03 18:00:00|1884.04|1882.54|1884.29|1882.79|1884.54|1883.04|1882.08|1880.58|0
1762193100000|2025-11-03 18:05:00|1884.05|1882.55|1885.93|1884.43|1886.75|1885.25|1883.72|1882.22|0
1762193400000|2025-11-03 18:10:00|1886.42|1884.92|1886.14|1884.64|1887.37|1885.87|1885.44|1883.94|0
1762193700000|2025-11-03 18:15:00|1885.65|1884.15|1886.16|1884.66|1886.88|1885.38|1883.92|1882.42|0
1762194000000|2025-11-03 18:20:00|1885.92|1884.42|1883.44|1881.94|1886.16|1884.66|1881.74|1880.24|0
1762194300000|2025-11-03 18:25:00|1883.19|1881.69|1881.71|1880.21|1884.42|1882.92|1881|1879.5|0
1762194600000|2025-11-03 18:30:00|1881.96|1880.46|1885.65|1884.15|1886.62|1885.12|1881.96|1880.46|0
1762194900000|2025-11-03 18:35:00|1885.4|1883.9|1885.65|1884.15|1887.13|1885.63|1884.42|1882.92|0
1762195200000|2025-11-03 18:40:00|1885.9|1884.4|1887.13|1885.63|1887.38|1885.88|1884.67|1883.17|0
1762195500000|2025-11-03 18:45:00|1887.38|1885.88|1883.42|1881.92|1887.38|1885.88|1883.42|1881.92|0
1762195800000|2025-11-03 18:50:00|1883.18|1881.68|1882|1880.5|1884.41|1882.91|1879.98|1878.48|0
1762196100000|2025-11-03 18:55:00|1882.26|1880.76|1881.52|1880.02|1884.47|1882.97|1881.27|1879.77|0
1762196400000|2025-11-03 19:00:00|1883.98|1882.48|1877.07|1875.57|1883.98|1882.48|1876.81|1875.31|0
1762196700000|2025-11-03 19:05:00|1877.3|1875.8|1880.28|1878.78|1881.76|1880.26|1876.8|1875.3|0
1762197000000|2025-11-03 19:10:00|1880.03|1878.53|1879.54|1878.04|1882.01|1880.51|1878.31|1876.81|0
1762197300000|2025-11-03 19:15:00|1879.79|1878.29|1877.82|1876.32|1881.51|1880.01|1877.08|1875.58|0
1762197600000|2025-11-03 19:20:00|1879.05|1877.55|1878.05|1876.55|1879.54|1878.04|1876.82|1875.32|0
1762197900000|2025-11-03 19:25:00|1877.56|1876.06|1878.06|1876.56|1880.02|1878.52|1876.57|1875.07|0
1762198200000|2025-11-03 19:30:00|1878.3|1876.8|1880.76|1879.26|1881.01|1879.51|1878.3|1876.8|0
1762198500000|2025-11-03 19:35:00|1880.52|1879.02|1878.7|1877.2|1881.5|1880|1878.7|1877.2|0
1762198800000|2025-11-03 19:40:00|1878.45|1876.95|1876.26|1874.76|1878.45|1876.95|1871.57|1870.07|0
1762199100000|2025-11-03 19:45:00|1877|1875.5|1877.79|1876.29|1879.01|1877.51|1876.56|1875.06|0
1762199400000|2025-11-03 19:50:00|1878.04|1876.54|1880.92|1879.42|1880.92|1879.42|1877.55|1876.05|0
1762199700000|2025-11-03 19:55:00|1880.68|1879.18|1879.69|1878.19|1881.78|1880.28|1878.95|1877.45|0
1762200000000|2025-11-03 20:00:00|1880.18|1878.68|1881.17|1879.67|1881.18|1879.68|1879.32|1877.82|0
1762200300000|2025-11-03 20:05:00|1880.93|1879.43|1878.74|1877.24|1881.91|1880.41|1877.96|1876.46|0
1762200600000|2025-11-03 20:10:00|1877.75|1876.25|1878.55|1877.05|1879.5|1878|1876.27|1874.77|0
1762200900000|2025-11-03 20:15:00|1878.8|1877.3|1879.99|1878.49|1880.51|1879.01|1877.32|1875.82|0
1762201200000|2025-11-03 20:20:00|1879.5|1878|1877.02|1875.52|1880.77|1879.27|1877.02|1875.52|0
1762201500000|2025-11-03 20:25:00|1876.78|1875.28|1877.31|1875.81|1878.75|1877.25|1876.04|1874.54|0
1762201800000|2025-11-03 20:30:00|1877.56|1876.06|1872.61|1871.11|1877.56|1876.06|1872.61|1871.11|0
1762202100000|2025-11-03 20:35:00|1872.12|1870.62|1876.3|1874.8|1876.3|1874.8|1871.14|1869.64|0
1762202400000|2025-11-03 20:40:00|1876.55|1875.05|1877.31|1875.81|1877.78|1876.28|1875.34|1873.84|0
1762202700000|2025-11-03 20:45:00|1877.55|1876.05|1872.38|1870.88|1877.8|1876.3|1871.42|1869.92|0
1762203000000|2025-11-03 20:50:00|1872.13|1870.63|1874.83|1873.33|1875.81|1874.31|1870.66|1869.16|0
1762203300000|2025-11-03 20:55:00|1874.58|1873.08|1877.47|1875.97|1877.52|1876.02|1873.35|1871.85|0
1762203600000|2025-11-03 21:00:00|1879.44|1877.94|1880.38|1878.88|1880.94|1879.44|1876.98|1875.48|0
1762203900000|2025-11-03 21:05:00|1885.3|1883.8|1880.65|1879.15|1886.04|1884.54|1880.65|1879.15|0
1762204200000|2025-11-03 21:10:00|1880.9|1879.4|1879.96|1878.46|1880.9|1879.4|1877.67|1876.17|0
1762204500000|2025-11-03 21:15:00|1879.84|1878.34|1878.26|1876.76|1880.13|1878.63|1877.02|1875.52|0
1762204800000|2025-11-03 21:20:00|1878.5|1877|1877.07|1875.57|1879.21|1877.71|1876.92|1875.42|0
1762205100000|2025-11-03 21:25:00|1877.19|1875.69|1877|1875.5|1877.81|1876.31|1876.88|1875.38|0
1762205400000|2025-11-03 21:30:00|1877.25|1875.75|1878.09|1876.59|1878.09|1876.59|1876.85|1875.35|0
1762205700000|2025-11-03 21:35:00|1877.89|1876.39|1876.68|1875.18|1877.94|1876.44|1876.68|1875.18|0
1762206000000|2025-11-03 21:40:00|1876.86|1875.36|1877.12|1875.62|1878.07|1876.57|1876.86|1875.36|0
1762206300000|2025-11-03 21:45:00|1877.37|1875.87|1877.61|1876.11|1877.93|1876.43|1877.02|1875.52|0
1762206600000|2025-11-03 21:50:00|1877.85|1876.35|1878.88|1877.38|1879.29|1877.79|1877.32|1875.82|0
1762206900000|2025-11-03 21:55:00|1879.53|1876.73|1879.4|1876.6|1879.78|1876.98|1879.16|1876.36|0
1762207200000|2025-11-03 22:00:00|1880|1877.2|1879.32|1876.52|1880.08|1877.28|1879|1876.2|0
1762207500000|2025-11-03 22:05:00|1879.49|1876.69|1879.54|1876.74|1880.17|1877.37|1879.27|1876.47|0
1762207800000|2025-11-03 22:10:00|1879.59|1876.79|1880.8|1878|1880.8|1878|1879.27|1876.47|0
1762208100000|2025-11-03 22:15:00|1879.77|1876.97|1879.91|1877.11|1880.8|1878|1879.54|1876.74|0
1762208400000|2025-11-03 22:20:00|1880.36|1877.56|1880.31|1877.51|1880.44|1877.64|1880.08|1877.28|0
1762208700000|2025-11-03 22:25:00|1880.36|1877.56|1879.94|1877.14|1880.36|1877.56|1879.86|1877.06|0
1762209000000|2025-11-03 22:30:00|1880.08|1877.28|1880.36|1877.56|1880.36|1877.56|1880.08|1877.28|0
1762209300000|2025-11-03 22:35:00|1880.44|1877.64|1880.36|1877.56|1880.44|1877.64|1880.36|1877.56|0
1762209600000|2025-11-03 22:40:00|1880.57|1877.77|1880.7|1877.9|1880.7|1877.9|1880.57|1877.77|0
1762209900000|2025-11-03 22:45:00|1880.61|1877.81|1880.17|1877.37|1880.61|1877.81|1880.17|1877.37|0
1762210200000|2025-11-03 22:50:00|1880.39|1877.59|1879.85|1877.05|1880.47|1877.67|1879.68|1876.88|0
1762210500000|2025-11-03 22:55:00|1879.72|1876.92|1878.81|1876.01|1880.03|1877.23|1878.46|1875.66|0
1762210800000|2025-11-03 23:00:00|1877.68|1874.88|1878.79|1875.99|1878.79|1875.99|1875.71|1872.91|0
1762211100000|2025-11-03 23:05:00|1878.91|1876.11|1875.84|1873.04|1879.04|1876.24|1875.59|1872.79|0
1762211400000|2025-11-03 23:10:00|1875.71|1872.91|1874.12|1871.32|1875.84|1873.04|1873.87|1871.07|0
1762211700000|2025-11-03 23:15:00|1873.99|1871.19|1873.99|1871.19|1874.97|1872.17|1873.62|1870.82|0
1762212000000|2025-11-03 23:20:00|1873.74|1870.94|1873.13|1870.33|1873.87|1871.07|1872.15|1869.35|0
1762212300000|2025-11-03 23:25:00|1873.38|1870.58|1874.61|1871.81|1874.97|1872.17|1872.89|1870.09|0
1762212600000|2025-11-03 23:30:00|1874.36|1871.56|1873.5|1870.7|1874.36|1871.56|1872.76|1869.96|0
1762212900000|2025-11-03 23:35:00|1873.25|1870.45|1872.02|1869.22|1873.38|1870.58|1871.9|1869.1|0
1762213200000|2025-11-03 23:40:00|1872.15|1869.35|1871.03|1868.23|1872.15|1869.35|1870.3|1867.5|0
1762213500000|2025-11-03 23:45:00|1870.54|1867.74|1871.53|1868.73|1872.39|1869.59|1870.42|1867.62|0
1762213800000|2025-11-03 23:50:00|1871.28|1868.48|1871.41|1868.61|1871.65|1868.85|1870.18|1867.38|0
1762214100000|2025-11-03 23:55:00|1871.53|1868.73|1871.41|1868.61|1871.65|1868.85|1870.42|1867.62|0
1762214400000|2025-11-04 00:00:00|1871.28|1868.48|1868.46|1865.66|1871.28|1868.48|1868.46|1865.66|0
1762214700000|2025-11-04 00:05:00|1868.7|1865.9|1866.98|1864.18|1869.44|1866.64|1866.98|1864.18|0
1762215000000|2025-11-04 00:10:00|1867.23|1864.43|1867.47|1864.67|1868.21|1865.41|1866.98|1864.18|0
1762215300000|2025-11-04 00:15:00|1867.23|1864.43|1861.81|1859.01|1867.72|1864.92|1861.08|1858.28|0
1762215600000|2025-11-04 00:20:00|1861.57|1858.77|1860.83|1858.03|1862.31|1859.51|1859.6|1856.8|0
1762215900000|2025-11-04 00:25:00|1860.7|1857.9|1858.62|1855.82|1861.08|1858.28|1858.49|1855.69|0
1762216200000|2025-11-04 00:30:00|1858.37|1855.57|1860.58|1857.78|1861.32|1858.52|1858.13|1855.33|0
1762216500000|2025-11-04 00:35:00|1860.83|1858.03|1862.55|1859.75|1862.55|1859.75|1859.6|1856.8|0
1762216800000|2025-11-04 00:40:00|1862.8|1860|1862.55|1859.75|1863.78|1860.98|1862.06|1859.26|0
1762217100000|2025-11-04 00:45:00|1862.42|1859.62|1864.52|1861.72|1864.52|1861.72|1861.93|1859.13|0
1762217400000|2025-11-04 00:50:00|1864.27|1861.47|1864.88|1862.08|1865.26|1862.46|1864.03|1861.23|0
1762217700000|2025-11-04 00:55:00|1865.01|1862.21|1864.76|1861.96|1865.01|1862.21|1863.29|1860.49|0
1762218000000|2025-11-04 01:00:00|1865.01|1862.21|1861.44|1858.64|1865.01|1862.21|1861.32|1858.52|0
1762218300000|2025-11-04 01:05:00|1861.07|1858.27|1862.55|1859.75|1863.65|1860.85|1860.7|1857.9|0
1762218600000|2025-11-04 01:10:00|1862.42|1859.62|1862.55|1859.75|1862.67|1859.87|1861.19|1858.39|0
1762218900000|2025-11-04 01:15:00|1862.3|1859.5|1862.21|1860.71|1862.79|1860.73|1860.99|1859.49|0
1762219200000|2025-11-04 01:20:00|1862.46|1860.96|1865.16|1863.66|1865.41|1863.91|1862.21|1860.71|0
1762219500000|2025-11-04 01:25:00|1865.41|1863.91|1863.67|1862.17|1865.91|1864.41|1862.68|1861.18|0
1762219800000|2025-11-04 01:30:00|1863.42|1861.92|1861.43|1859.93|1863.42|1861.92|1860.07|1858.57|0
1762220100000|2025-11-04 01:35:00|1861.68|1860.18|1860.69|1859.19|1862.29|1860.79|1859.94|1858.44|0
1762220400000|2025-11-04 01:40:00|1860.44|1858.94|1860.94|1859.44|1861.68|1860.18|1859.82|1858.32|0
1762220700000|2025-11-04 01:45:00|1860.93|1859.43|1859.45|1857.95|1861.68|1860.18|1859.45|1857.95|0
1762221000000|2025-11-04 01:50:00|1859.21|1857.71|1860.04|1858.54|1860.04|1858.54|1856.21|1854.71|0
1762221300000|2025-11-04 01:55:00|1859.8|1858.3|1860.74|1859.24|1863.21|1861.71|1859.8|1858.3|0
1762221600000|2025-11-04 02:00:00|1860.49|1858.99|1857.52|1856.02|1860.49|1858.99|1856.67|1855.17|0
1762221900000|2025-11-04 02:05:00|1857.27|1855.77|1860.74|1859.24|1860.98|1859.48|1857.27|1855.77|0
1762222200000|2025-11-04 02:10:00|1860.61|1859.11|1857.57|1856.07|1860.74|1859.24|1857.57|1856.07|0
1762222500000|2025-11-04 02:15:00|1857.32|1855.82|1857.41|1855.91|1857.76|1856.26|1855.99|1854.49|0
1762222800000|2025-11-04 02:20:00|1857.65|1856.15|1855.53|1854.03|1858.67|1857.17|1855.28|1853.78|0
1762223100000|2025-11-04 02:25:00|1855.65|1854.15|1855.08|1853.58|1857.24|1855.74|1854.62|1853.12|0
1762223400000|2025-11-04 02:30:00|1855.33|1853.83|1853.04|1851.54|1855.82|1854.32|1852.92|1851.42|0
1762223700000|2025-11-04 02:35:00|1853.17|1851.67|1854.6|1853.1|1854.98|1853.48|1853.02|1851.52|0
1762224000000|2025-11-04 02:40:00|1854.36|1852.86|1852.28|1850.78|1854.83|1853.33|1851.79|1850.29|0
1762224300000|2025-11-04 02:45:00|1851.54|1850.04|1851.27|1849.77|1853.88|1852.38|1850.59|1849.09|0
1762224600000|2025-11-04 02:50:00|1851.52|1850.02|1850.69|1849.19|1851.52|1850.02|1849.33|1847.83|0
1762224900000|2025-11-04 02:55:00|1850.44|1848.94|1847.81|1846.31|1850.69|1849.19|1847.2|1845.7|0
1762225200000|2025-11-04 03:00:00|1847.7|1846.2|1852.71|1851.21|1852.96|1851.46|1846.81|1845.31|0
1762225500000|2025-11-04 03:05:00|1852.47|1850.97|1852.94|1851.44|1854.06|1852.56|1851.61|1850.11|0
1762225800000|2025-11-04 03:10:00|1852.82|1851.32|1855.31|1853.81|1856.33|1854.83|1852.7|1851.2|0
1762226100000|2025-11-04 03:15:00|1855.34|1853.84|1853.97|1852.47|1855.34|1853.84|1852.75|1851.25|0
1762226400000|2025-11-04 03:20:00|1854.21|1852.71|1852.89|1851.39|1854.42|1852.92|1852.28|1850.78|0
1762226700000|2025-11-04 03:25:00|1853.13|1851.63|1854.87|1853.37|1854.87|1853.37|1853.13|1851.63|0
1762227000000|2025-11-04 03:30:00|1855.36|1853.86|1853.47|1851.97|1855.36|1853.86|1849.61|1848.11|0
1762227300000|2025-11-04 03:35:00|1853.72|1852.22|1851.5|1850|1854.41|1852.91|1849.47|1847.97|0
1762227600000|2025-11-04 03:40:00|1851.75|1850.25|1850.42|1848.92|1852|1850.5|1847.58|1846.08|0
1762227900000|2025-11-04 03:45:00|1850.17|1848.67|1848.7|1847.2|1850.17|1848.67|1848.21|1846.71|0
1762228200000|2025-11-04 03:50:00|1848.45|1846.95|1848.21|1846.71|1849.44|1847.94|1847.71|1846.21|0
1762228500000|2025-11-04 03:55:00|1848.57|1847.07|1847.79|1846.29|1848.77|1847.27|1847.47|1845.97|0
1762228800000|2025-11-04 04:00:00|1848.04|1846.54|1848.77|1847.27|1849.76|1848.26|1846.56|1845.06|0
1762229100000|2025-11-04 04:05:00|1849.02|1847.52|1849.81|1848.31|1849.81|1848.31|1846.81|1845.31|0
1762229400000|2025-11-04 04:10:00|1849.57|1848.07|1846.61|1845.11|1849.57|1848.07|1846.61|1845.11|0
1762229700000|2025-11-04 04:15:00|1846.48|1844.98|1847.32|1845.82|1847.35|1845.85|1845.63|1844.13|0
1762230000000|2025-11-04 04:20:00|1847.08|1845.58|1845.96|1844.46|1847.32|1845.82|1844.13|1842.63|0
1762230300000|2025-11-04 04:25:00|1846.34|1844.84|1844.86|1843.36|1846.34|1844.84|1842.52|1841.02|0
1762230600000|2025-11-04 04:30:00|1845.11|1843.61|1844.4|1842.9|1845.35|1843.85|1843.88|1842.38|0
1762230900000|2025-11-04 04:35:00|1843.79|1842.29|1843.42|1841.92|1844.28|1842.78|1842.19|1840.69|0
1762231200000|2025-11-04 04:40:00|1843.67|1842.17|1842.19|1840.69|1843.78|1842.28|1841.7|1840.2|0
1762231500000|2025-11-04 04:45:00|1841.95|1840.45|1843.17|1841.67|1844.65|1843.15|1841.95|1840.45|0
1762231800000|2025-11-04 04:50:00|1843.42|1841.92|1842.68|1841.18|1843.42|1841.92|1841.95|1840.45|0
1762232100000|2025-11-04 04:55:00|1842.93|1841.43|1844.89|1843.39|1845.63|1844.13|1842.93|1841.43|0
1762232400000|2025-11-04 05:00:00|1844.65|1843.15|1842.5|1841|1845.14|1843.64|1842|1840.5|0
1762232700000|2025-11-04 05:05:00|1842.12|1840.62|1843.97|1842.47|1844.33|1842.83|1842|1840.5|0
1762233000000|2025-11-04 05:10:00|1843.84|1842.34|1841.95|1840.45|1844.33|1842.83|1841.45|1839.95|0
1762233300000|2025-11-04 05:15:00|1841.7|1840.2|1840.72|1839.22|1842.44|1840.94|1840.47|1838.97|0
1762233600000|2025-11-04 05:20:00|1840.96|1839.46|1837.8|1836.3|1840.96|1839.46|1837.03|1835.53|0
1762233900000|2025-11-04 05:25:00|1838.05|1836.55|1834.6|1833.1|1838.54|1837.04|1834.6|1833.1|0
1762234200000|2025-11-04 05:30:00|1834.36|1832.86|1838.53|1837.03|1838.53|1837.03|1834.36|1832.86|0
1762234500000|2025-11-04 05:35:00|1838.4|1836.9|1836.08|1834.58|1838.53|1837.03|1836.08|1834.58|0
1762234800000|2025-11-04 05:40:00|1836.32|1834.82|1827.09|1825.59|1836.32|1834.82|1827.09|1825.59|0
1762235100000|2025-11-04 05:45:00|1827.58|1826.08|1824.92|1823.42|1831.51|1830.01|1824.14|1822.64|0
1762235400000|2025-11-04 05:50:00|1825.53|1824.03|1823.8|1822.3|1827.9|1826.4|1823.68|1822.18|0
1762235700000|2025-11-04 05:55:00|1824.17|1822.67|1826.16|1824.66|1826.9|1825.4|1823.19|1821.69|0
1762236000000|2025-11-04 06:00:00|1825.67|1824.17|1824.23|1822.73|1825.95|1824.45|1821.24|1819.74|0
1762236300000|2025-11-04 06:05:00|1824.52|1823.02|1816.91|1815.41|1825.7|1824.2|1815.9|1814.4|0
1762236600000|2025-11-04 06:10:00|1816.29|1814.79|1820.26|1818.76|1820.98|1819.48|1813.28|1811.78|0
1762236900000|2025-11-04 06:15:00|1820.24|1818.74|1816.79|1815.29|1822.47|1820.97|1816.66|1815.16|0
1762237200000|2025-11-04 06:20:00|1816.54|1815.04|1818.12|1816.62|1819.94|1818.44|1815.84|1814.34|0
1762237500000|2025-11-04 06:25:00|1818.11|1816.61|1816.13|1814.63|1818.11|1816.61|1815.64|1814.14|0
1762237800000|2025-11-04 06:30:00|1815.89|1814.39|1819.89|1818.39|1819.89|1818.39|1811.97|1810.47|0
1762238100000|2025-11-04 06:35:00|1820.01|1818.51|1813.29|1811.79|1820.01|1818.51|1812.55|1811.05|0
1762238400000|2025-11-04 06:40:00|1812.8|1811.3|1816.59|1815.09|1817.2|1815.7|1812.31|1810.81|0
1762238700000|2025-11-04 06:45:00|1816.23|1814.73|1817.97|1816.47|1819.7|1818.2|1815.37|1813.87|0
1762239000000|2025-11-04 06:50:00|1817.72|1816.22|1819.2|1817.7|1821.4|1819.9|1817.1|1815.6|0
1762239300000|2025-11-04 06:55:00|1818.71|1817.21|1817.03|1815.53|1818.71|1817.21|1817|1815.5|0
1762239600000|2025-11-04 07:00:00|1816.3|1814.8|1811.46|1809.96|1817.03|1815.53|1811.46|1809.96|0
1762239900000|2025-11-04 07:05:00|1811.34|1809.84|1810.23|1808.73|1813.79|1812.29|1809.74|1808.24|0
1762240200000|2025-11-04 07:10:00|1809.99|1808.49|1811.81|1810.31|1812.4|1810.9|1808.52|1807.02|0
1762240500000|2025-11-04 07:15:00|1811.56|1810.06|1813.02|1811.52|1813.02|1811.52|1808.96|1807.46|0
1762240800000|2025-11-04 07:20:00|1812.89|1811.39|1816.42|1814.92|1817.14|1815.64|1812.89|1811.39|0
1762241100000|2025-11-04 07:25:00|1816.54|1815.04|1814.31|1812.81|1818.84|1817.34|1814.31|1812.81|0
1762241400000|2025-11-04 07:30:00|1813.33|1811.83|1816.36|1814.86|1816.36|1814.86|1813.33|1811.83|0
1762241700000|2025-11-04 07:35:00|1815.87|1814.37|1816.97|1815.47|1820.4|1818.9|1815.74|1814.24|0
1762242000000|2025-11-04 07:40:00|1816.35|1814.85|1813.85|1812.35|1817.05|1815.55|1812.14|1810.64|0
1762242300000|2025-11-04 07:45:00|1813.61|1812.11|1814.35|1812.85|1815.33|1813.83|1811.89|1810.39|0
1762242600000|2025-11-04 07:50:00|1815.08|1813.58|1818.42|1816.92|1820.12|1818.62|1814.35|1812.85|0
1762242900000|2025-11-04 07:55:00|1818.3|1816.8|1816.56|1815.06|1818.33|1816.83|1815.94|1814.44|0
1762243200000|2025-11-04 08:00:00|1816.93|1815.43|1808.37|1806.87|1816.93|1815.43|1808.01|1806.51|0
1762243500000|2025-11-04 08:05:00|1808.61|1807.11|1805.02|1803.52|1808.86|1807.36|1805.02|1803.52|0
1762243800000|2025-11-04 08:10:00|1805.38|1803.88|1804.9|1803.4|1807.52|1806.02|1803.84|1802.34|0
1762244100000|2025-11-04 08:15:00|1804.45|1802.95|1804.11|1802.61|1806.34|1804.84|1803.03|1801.53|0
1762244400000|2025-11-04 08:20:00|1804.85|1803.35|1812.82|1811.32|1813.1|1811.6|1804.85|1803.35|0
1762244700000|2025-11-04 08:25:00|1813.32|1811.82|1810.32|1808.82|1813.71|1812.21|1808.7|1807.2|0
1762245000000|2025-11-04 08:30:00|1809.83|1808.33|1812.27|1810.77|1814.05|1812.55|1809.34|1807.84|0
1762245300000|2025-11-04 08:35:00|1811.04|1809.54|1811.67|1810.17|1813.52|1812.02|1809.39|1807.89|0
1762245600000|2025-11-04 08:40:00|1811.56|1810.06|1813.03|1811.53|1814.74|1813.24|1809.94|1808.44|0
1762245900000|2025-11-04 08:45:00|1813.52|1812.02|1810.58|1809.08|1814.01|1812.51|1807.97|1806.47|0
1762246200000|2025-11-04 08:50:00|1810.71|1809.21|1808.74|1807.24|1811.29|1809.79|1808.49|1806.99|0
1762246500000|2025-11-04 08:55:00|1808.99|1807.49|1810.4|1808.9|1812.22|1810.72|1807.98|1806.48|0
1762246800000|2025-11-04 09:00:00|1810.52|1809.02|1810.82|1809.32|1814.98|1813.48|1809.59|1808.09|0
1762247100000|2025-11-04 09:05:00|1810.33|1808.83|1805.69|1804.19|1810.33|1808.83|1803.98|1802.48|0
1762247400000|2025-11-04 09:10:00|1806.42|1804.92|1807.64|1806.14|1811.13|1809.63|1804.73|1803.23|0
1762247700000|2025-11-04 09:15:00|1807.4|1805.9|1808.62|1807.12|1809.6|1808.1|1805.72|1804.22|0
1762248000000|2025-11-04 09:20:00|1808.38|1806.88|1802.36|1800.86|1808.62|1807.12|1801.97|1800.47|0
1762248300000|2025-11-04 09:25:00|1801.87|1800.37|1801.42|1799.92|1803.83|1802.33|1800.55|1799.05|0
1762248600000|2025-11-04 09:30:00|1801.91|1800.41|1802.61|1801.11|1806.52|1805.02|1801.34|1799.84|0
1762248900000|2025-11-04 09:35:00|1801.75|1800.25|1803.62|1802.12|1803.62|1802.12|1798.57|1797.07|0
1762249200000|2025-11-04 09:40:00|1803.37|1801.87|1799.4|1797.9|1807.25|1805.75|1799.4|1797.9|0
1762249500000|2025-11-04 09:45:00|1799.89|1798.39|1801.35|1799.85|1801.9|1800.4|1798.16|1796.66|0
1762249800000|2025-11-04 09:50:00|1801.11|1799.61|1793.85|1792.35|1802.51|1801.01|1793.85|1792.35|0
1762250100000|2025-11-04 09:55:00|1793.61|1792.11|1790.41|1788.91|1794.59|1793.09|1789.19|1787.69|0
1762250400000|2025-11-04 10:00:00|1789.93|1788.43|1784.54|1783.04|1790.17|1788.67|1784.54|1783.04|0
1762250700000|2025-11-04 10:05:00|1784.79|1783.29|1790.17|1788.67|1790.41|1788.91|1784.05|1782.55|0
1762251000000|2025-11-04 10:10:00|1790.78|1789.28|1791.58|1790.08|1794.08|1792.58|1789.43|1787.93|0
1762251300000|2025-11-04 10:15:00|1791.94|1790.44|1795.01|1793.51|1795.01|1793.51|1789.25|1787.75|0
1762251600000|2025-11-04 10:20:00|1794.88|1793.38|1798.19|1796.69|1798.43|1796.93|1794.88|1793.38|0
1762251900000|2025-11-04 10:25:00|1797.94|1796.44|1799.17|1797.67|1799.41|1797.91|1796.59|1795.09|0
1762252200000|2025-11-04 10:30:00|1798.92|1797.42|1807.25|1805.75|1807.25|1805.75|1798.92|1797.42|0
1762252500000|2025-11-04 10:35:00|1807.49|1805.99|1808.47|1806.97|1808.47|1806.97|1805.04|1803.54|0
1762252800000|2025-11-04 10:40:00|1808.34|1806.84|1808.96|1807.46|1809.45|1807.95|1807.12|1805.62|0
1762253100000|2025-11-04 10:45:00|1809.45|1807.95|1810.58|1809.08|1810.82|1809.32|1808.23|1806.73|0
1762253400000|2025-11-04 10:50:00|1811.31|1809.81|1809.6|1808.1|1811.8|1810.3|1809.11|1807.61|0
1762253700000|2025-11-04 10:55:00|1809.47|1807.97|1809.94|1808.44|1811.07|1809.57|1808.62|1807.12|0
1762254000000|2025-11-04 11:00:00|1810.8|1809.3|1811.29|1809.79|1811.41|1809.91|1808.96|1807.46|0
1762254300000|2025-11-04 11:05:00|1811.17|1809.67|1808.68|1807.18|1811.17|1809.67|1807.43|1805.93|0
1762254600000|2025-11-04 11:10:00|1808.56|1807.06|1809.07|1807.57|1809.54|1808.04|1807.42|1805.92|0
1762254900000|2025-11-04 11:15:00|1809.69|1808.19|1809.78|1808.28|1811.42|1809.92|1809.2|1807.7|0
1762255200000|2025-11-04 11:20:00|1809.54|1808.04|1810.64|1809.14|1811.54|1810.04|1808.75|1807.25|0
1762255500000|2025-11-04 11:25:00|1810.39|1808.89|1811.24|1809.74|1811.29|1809.79|1810.39|1808.89|0
1762255800000|2025-11-04 11:30:00|1810.99|1809.49|1808.61|1807.11|1813.56|1812.06|1808.36|1806.86|0
1762256100000|2025-11-04 11:35:00|1807.63|1806.13|1809.46|1807.96|1809.84|1808.34|1807.38|1805.88|0
1762256400000|2025-11-04 11:40:00|1809.59|1808.09|1810.45|1808.95|1812.66|1811.16|1809.35|1807.85|0
1762256700000|2025-11-04 11:45:00|1809.84|1808.34|1810.33|1808.83|1811.07|1809.57|1808.61|1807.11|0
1762257000000|2025-11-04 11:50:00|1810.08|1808.58|1809.37|1807.87|1811.31|1809.81|1808.12|1806.62|0
1762257300000|2025-11-04 11:55:00|1809.13|1807.63|1808|1806.5|1810.6|1809.1|1807.26|1805.76|0
1762257600000|2025-11-04 12:00:00|1808.05|1806.55|1804.58|1803.08|1809.27|1807.77|1804.47|1802.97|0
1762257900000|2025-11-04 12:05:00|1804.47|1802.97|1803.24|1801.74|1805.69|1804.19|1802.99|1801.49|0
1762258200000|2025-11-04 12:10:00|1803.73|1802.23|1804.07|1802.57|1804.32|1802.82|1800.82|1799.32|0
1762258500000|2025-11-04 12:15:00|1804.29|1802.79|1809.94|1808.44|1809.94|1808.44|1804.29|1802.79|0
1762258800000|2025-11-04 12:20:00|1810.18|1808.68|1808.76|1807.26|1812.45|1810.95|1808.76|1807.26|0
1762259100000|2025-11-04 12:25:00|1808.02|1806.52|1813.68|1812.18|1814.17|1812.67|1807.9|1806.4|0
1762259400000|2025-11-04 12:30:00|1813.92|1812.42|1812.94|1811.44|1815.64|1814.14|1812.94|1811.44|0
1762259700000|2025-11-04 12:35:00|1812.69|1811.19|1808.3|1806.8|1812.69|1811.19|1807.81|1806.31|0
1762260000000|2025-11-04 12:40:00|1808.54|1807.04|1808.41|1806.91|1811|1809.5|1808.3|1806.8|0
1762260300000|2025-11-04 12:45:00|1808.66|1807.16|1810.63|1809.13|1810.63|1809.13|1807.19|1805.69|0
1762260600000|2025-11-04 12:50:00|1810.26|1808.76|1813.74|1812.24|1815.21|1813.71|1810.26|1808.76|0
1762260900000|2025-11-04 12:55:00|1813.25|1811.75|1809.59|1808.09|1813.25|1811.75|1807.9|1806.4|0
1762261200000|2025-11-04 13:00:00|1809.1|1807.6|1810.11|1808.61|1811.59|1810.09|1807.36|1805.86|0
1762261500000|2025-11-04 13:05:00|1809.87|1808.37|1807.37|1805.87|1811|1809.5|1807.25|1805.75|0
1762261800000|2025-11-04 13:10:00|1807.49|1805.99|1808.13|1806.63|1810.88|1809.38|1806.26|1804.76|0
1762262100000|2025-11-04 13:15:00|1807.95|1806.45|1807.97|1806.47|1808.96|1807.46|1807.24|1805.74|0
1762262400000|2025-11-04 13:20:00|1807.85|1806.35|1803.87|1802.37|1809.2|1807.7|1803.87|1802.37|0
1762262700000|2025-11-04 13:25:00|1803.62|1802.12|1802.43|1800.93|1803.87|1802.37|1801.2|1799.7|0
1762263000000|2025-11-04 13:30:00|1802.19|1800.69|1801.87|1800.37|1803.3|1801.8|1798.79|1797.29|0
1762263300000|2025-11-04 13:35:00|1801.75|1800.25|1800.84|1799.34|1802.04|1800.54|1797.91|1796.41|0
1762263600000|2025-11-04 13:40:00|1800.72|1799.22|1802.53|1801.03|1803.84|1802.34|1799.68|1798.18|0
1762263900000|2025-11-04 13:45:00|1802.29|1800.79|1801.36|1799.86|1804.12|1802.62|1799.17|1797.67|0
1762264200000|2025-11-04 13:50:00|1801.61|1800.11|1807.08|1805.58|1807.33|1805.83|1800.78|1799.28|0
1762264500000|2025-11-04 13:55:00|1807.33|1805.83|1805.21|1803.71|1807.33|1805.83|1804.05|1802.55|0
1762264800000|2025-11-04 14:00:00|1804.72|1803.22|1798.54|1797.04|1805.58|1804.08|1797.06|1795.56|0
1762265100000|2025-11-04 14:05:00|1798.3|1796.8|1799.98|1798.48|1800.39|1798.89|1797.33|1795.83|0
1762265400000|2025-11-04 14:10:00|1799.74|1798.24|1802.55|1801.05|1805.76|1804.26|1798.53|1797.03|0
1762265700000|2025-11-04 14:15:00|1802.66|1801.16|1809.12|1807.62|1809.24|1807.74|1802.51|1801.01|0
1762266000000|2025-11-04 14:20:00|1808.99|1807.49|1807.94|1805.14|1808.99|1807.49|1804.61|1803.11|0
1762266300000|2025-11-04 14:25:00|1807.44|1804.64|1807.44|1804.64|1807.69|1804.89|1803.27|1800.47|0
1762266600000|2025-11-04 14:30:00|1800.78|1799.28|1794|1792.5|1809.31|1807.81|1793.44|1791.94|0
1762266900000|2025-11-04 14:35:00|1794.49|1792.99|1798.36|1796.86|1802.76|1801.26|1791.36|1789.86|0
1762267200000|2025-11-04 14:40:00|1797.37|1795.87|1814.06|1812.56|1815.32|1813.82|1795.41|1793.91|0
1762267500000|2025-11-04 14:45:00|1813.81|1812.31|1816.22|1814.72|1817.49|1815.99|1809.32|1807.82|0
1762267800000|2025-11-04 14:50:00|1815.49|1813.99|1826.95|1825.45|1827.44|1825.94|1814.63|1813.13|0
1762268100000|2025-11-04 14:55:00|1826.7|1825.2|1831.45|1829.95|1832.58|1831.08|1825.66|1824.16|0
1762268400000|2025-11-04 15:00:00|1830.71|1829.21|1834.27|1832.77|1835.02|1833.52|1829.46|1827.96|0
1762268700000|2025-11-04 15:05:00|1834.76|1833.26|1831.94|1830.44|1835.7|1834.2|1828.72|1827.22|0
1762269000000|2025-11-04 15:10:00|1832.18|1830.68|1833.3|1831.8|1835.67|1834.17|1828.32|1826.82|0
1762269300000|2025-11-04 15:15:00|1833.54|1832.04|1837.07|1835.57|1838.96|1837.46|1832.97|1831.47|0
1762269600000|2025-11-04 15:20:00|1837.56|1836.06|1836.11|1834.61|1837.75|1836.25|1834.18|1832.68|0
1762269900000|2025-11-04 15:25:00|1836.27|1834.77|1837.97|1836.47|1840.15|1838.65|1835.78|1834.28|0
1762270200000|2025-11-04 15:30:00|1837.48|1835.98|1838.34|1836.84|1838.96|1837.46|1834|1832.5|0
1762270500000|2025-11-04 15:35:00|1838.09|1836.59|1841.94|1840.44|1842.57|1841.07|1836.69|1835.19|0
1762270800000|2025-11-04 15:40:00|1841.69|1840.19|1839.03|1837.53|1843.66|1842.16|1837.9|1836.4|0
1762271100000|2025-11-04 15:45:00|1839.28|1837.78|1831.81|1830.31|1839.28|1837.78|1831.81|1830.31|0
1762271400000|2025-11-04 15:50:00|1832.06|1830.56|1828.55|1827.05|1833.47|1831.97|1828.42|1826.92|0
1762271700000|2025-11-04 15:55:00|1828.3|1826.8|1826.42|1824.92|1828.46|1826.96|1822.08|1820.58|0
1762272000000|2025-11-04 16:00:00|1826.66|1825.16|1827.96|1826.46|1832.53|1831.03|1825.98|1824.48|0
1762272300000|2025-11-04 16:05:00|1828.21|1826.71|1825.01|1823.51|1828.42|1826.92|1824.41|1822.91|0
1762272600000|2025-11-04 16:10:00|1824.76|1823.26|1825.2|1823.7|1826.23|1824.73|1821.63|1820.13|0
1762272900000|2025-11-04 16:15:00|1825.69|1824.19|1822.34|1820.84|1827.48|1825.98|1821.92|1820.42|0
1762273200000|2025-11-04 16:20:00|1822.59|1821.09|1822.92|1821.42|1824.86|1823.36|1820.06|1818.56|0
1762273500000|2025-11-04 16:25:00|1822.67|1821.17|1826.4|1824.9|1827.86|1826.36|1820.52|1819.02|0
1762273800000|2025-11-04 16:30:00|1826.15|1824.65|1825.69|1824.19|1828.75|1827.25|1823.69|1822.19|0
1762274100000|2025-11-04 16:35:00|1825.94|1824.44|1829.85|1828.35|1830.68|1829.18|1824.37|1822.87|0
1762274400000|2025-11-04 16:40:00|1830.1|1828.6|1826.79|1825.29|1830.34|1828.84|1823.71|1822.21|0
1762274700000|2025-11-04 16:45:00|1826.54|1825.04|1820.51|1819.01|1828.02|1826.52|1820.12|1818.62|0
1762275000000|2025-11-04 16:50:00|1820.75|1819.25|1827.56|1826.06|1827.8|1826.3|1819|1817.5|0
1762275300000|2025-11-04 16:55:00|1827.31|1825.81|1826.57|1825.07|1827.44|1825.94|1820.11|1818.61|0
1762275600000|2025-11-04 17:00:00|1826.08|1824.58|1820.74|1819.24|1826.08|1824.58|1820|1818.5|0
1762275900000|2025-11-04 17:05:00|1820.49|1818.99|1817.78|1816.28|1820.69|1819.19|1815.84|1814.34|0
1762276200000|2025-11-04 17:10:00|1817.53|1816.03|1814.06|1812.56|1817.53|1816.03|1813.99|1812.49|0
1762276500000|2025-11-04 17:15:00|1814.31|1812.81|1806.38|1804.88|1816.06|1814.56|1806.02|1804.52|0
1762276800000|2025-11-04 17:20:00|1805.15|1803.65|1814.26|1812.76|1814.26|1812.76|1801.53|1800.03|0
1762277100000|2025-11-04 17:25:00|1813.77|1812.27|1814.2|1812.7|1819.89|1818.39|1813.6|1812.1|0
1762277400000|2025-11-04 17:30:00|1813.71|1812.21|1811.17|1809.67|1815.81|1814.31|1810.56|1809.06|0
1762277700000|2025-11-04 17:35:00|1810.92|1809.42|1808.08|1806.58|1812.94|1811.44|1807.79|1806.29|0
1762278000000|2025-11-04 17:40:00|1808.32|1806.82|1806.61|1805.11|1808.32|1806.82|1802.56|1801.06|0
1762278300000|2025-11-04 17:45:00|1806.86|1805.36|1811.64|1810.14|1813.14|1811.64|1806.56|1805.06|0
1762278600000|2025-11-04 17:50:00|1811.88|1810.38|1807.02|1805.52|1816.93|1815.43|1806.73|1805.23|0
1762278900000|2025-11-04 17:55:00|1806.78|1805.28|1804.02|1802.52|1806.88|1805.38|1800.99|1799.49|0
1762279200000|2025-11-04 18:00:00|1803.28|1801.78|1801.7|1800.2|1805.96|1804.46|1801.02|1799.52|0
1762279500000|2025-11-04 18:05:00|1801.94|1800.44|1801.23|1799.73|1804.51|1803.01|1800.33|1798.83|0
1762279800000|2025-11-04 18:10:00|1800.98|1799.48|1802.93|1801.43|1803.82|1802.32|1799.92|1798.42|0
1762280100000|2025-11-04 18:15:00|1803.42|1801.92|1796.44|1794.94|1805.38|1803.88|1796.44|1794.94|0
1762280400000|2025-11-04 18:20:00|1796.69|1795.19|1801.15|1799.65|1804.81|1803.31|1795.13|1793.63|0
1762280700000|2025-11-04 18:25:00|1800.91|1799.41|1797.55|1796.05|1801.58|1800.08|1795|1793.5|0
1762281000000|2025-11-04 18:30:00|1797.31|1795.81|1796.18|1794.68|1801.92|1800.42|1794.71|1793.21|0
1762281300000|2025-11-04 18:35:00|1795.93|1794.43|1793.4|1791.9|1797.12|1795.62|1793.36|1791.86|0
1762281600000|2025-11-04 18:40:00|1793.15|1791.65|1803.18|1801.68|1803.18|1801.68|1792.3|1790.8|0
1762281900000|2025-11-04 18:45:00|1802.19|1800.69|1799.3|1797.8|1804.95|1803.45|1798.47|1796.97|0
1762282200000|2025-11-04 18:50:00|1799.54|1798.04|1808.3|1806.8|1808.89|1807.39|1799.54|1798.04|0
1762282500000|2025-11-04 18:55:00|1808.05|1806.55|1806.3|1804.8|1808.61|1807.11|1802.59|1801.09|0
1762282800000|2025-11-04 19:00:00|1805.81|1804.31|1810.45|1808.95|1811.29|1809.79|1805.09|1803.59|0
1762283100000|2025-11-04 19:05:00|1810.21|1808.71|1802.05|1800.55|1810.21|1808.71|1802.05|1800.55|0
1762283400000|2025-11-04 19:10:00|1801.56|1800.06|1805.74|1804.24|1808.5|1807|1801.56|1800.06|0
1762283700000|2025-11-04 19:15:00|1805.49|1803.99|1803.9|1802.4|1808.2|1806.7|1803.9|1802.4|0
1762284000000|2025-11-04 19:20:00|1803.66|1802.16|1808.25|1806.75|1809.59|1808.09|1803.5|1802|0
1762284300000|2025-11-04 19:25:00|1808.84|1807.34|1807.61|1806.11|1810.56|1809.06|1806.4|1804.9|0
1762284600000|2025-11-04 19:30:00|1807.12|1805.62|1804.39|1802.89|1807.92|1806.42|1799.27|1797.77|0
1762284900000|2025-11-04 19:35:00|1804.64|1803.14|1795.38|1793.88|1804.64|1803.14|1794.37|1792.87|0
1762285200000|2025-11-04 19:40:00|1794.77|1793.27|1794.66|1793.16|1799.06|1797.56|1791.28|1789.78|0
1762285500000|2025-11-04 19:45:00|1794.54|1793.04|1793.19|1791.69|1797.01|1795.51|1792.33|1790.83|0
1762285800000|2025-11-04 19:50:00|1792.2|1790.7|1794.18|1792.68|1796.2|1794.7|1792.15|1790.65|0
1762286100000|2025-11-04 19:55:00|1793.93|1792.43|1796.9|1795.4|1799.05|1797.55|1793.92|1792.42|0
1762286400000|2025-11-04 20:00:00|1796.84|1795.34|1796.04|1794.54|1799.49|1797.99|1795.64|1794.14|0
1762286700000|2025-11-04 20:05:00|1796.72|1795.22|1799.43|1797.93|1801.35|1799.85|1795.69|1794.19|0
1762287000000|2025-11-04 20:10:00|1798.69|1797.19|1804.37|1802.87|1805.5|1804|1796.69|1795.19|0
1762287300000|2025-11-04 20:15:00|1804.13|1802.63|1803.96|1802.46|1806.86|1805.36|1802.79|1801.29|0
1762287600000|2025-11-04 20:20:00|1803.71|1802.21|1798.63|1797.13|1803.87|1802.37|1796.12|1794.62|0
1762287900000|2025-11-04 20:25:00|1798.88|1797.38|1804.34|1802.84|1805.14|1803.64|1798.04|1796.54|0
1762288200000|2025-11-04 20:30:00|1804.59|1803.09|1800.48|1798.98|1805.86|1804.36|1798.54|1797.04|0
1762288500000|2025-11-04 20:35:00|1800.73|1799.23|1803.4|1801.9|1806.98|1805.48|1800.73|1799.23|0
1762288800000|2025-11-04 20:40:00|1803.52|1802.02|1808.09|1806.59|1809.61|1808.11|1803.15|1801.65|0
1762289100000|2025-11-04 20:45:00|1808.34|1806.84|1798.53|1797.03|1810.5|1809|1797.99|1796.49|0
1762289400000|2025-11-04 20:50:00|1798.15|1796.65|1795.72|1794.22|1800.34|1798.84|1793.47|1791.97|0
1762289700000|2025-11-04 20:55:00|1795.96|1794.46|1798.89|1797.39|1798.89|1797.39|1791.23|1789.73|0
1762290000000|2025-11-04 21:00:00|1798.64|1797.14|1800.58|1799.08|1802.15|1800.65|1797.91|1796.41|0
1762290300000|2025-11-04 21:05:00|1799.6|1798.1|1797.22|1795.72|1801.01|1799.51|1796.59|1795.09|0
1762290600000|2025-11-04 21:10:00|1797.47|1795.97|1798.84|1797.34|1799.1|1797.6|1795.9|1794.4|0
1762290900000|2025-11-04 21:15:00|1798.34|1796.84|1798.95|1797.45|1801.65|1800.15|1795.34|1793.84|0
1762291200000|2025-11-04 21:20:00|1799.07|1797.57|1795.51|1794.01|1799.53|1798.03|1795.51|1794.01|0
1762291500000|2025-11-04 21:25:00|1795.76|1794.26|1795.72|1794.22|1796.91|1795.41|1794.31|1792.81|0
1762291800000|2025-11-04 21:30:00|1795.97|1794.47|1794.68|1793.18|1796.94|1795.44|1793.3|1791.8|0
1762292100000|2025-11-04 21:35:00|1794.34|1792.84|1796.22|1794.72|1796.22|1794.72|1794.07|1792.57|0
1762292400000|2025-11-04 21:40:00|1796.46|1794.96|1800.65|1799.15|1800.9|1799.4|1796.34|1794.84|0
1762292700000|2025-11-04 21:45:00|1800.89|1799.39|1799.6|1798.1|1801.81|1800.31|1799.07|1797.57|0
1762293000000|2025-11-04 21:50:00|1799.74|1798.24|1802.77|1801.27|1803.01|1801.51|1798.59|1797.09|0
1762293300000|2025-11-04 21:55:00|1803.17|1800.37|1803.04|1800.24|1805.13|1802.33|1803.04|1800.24|0
1762293600000|2025-11-04 22:00:00|1803.15|1800.35|1803.36|1800.56|1803.58|1800.78|1802.82|1800.02|0
1762293900000|2025-11-04 22:05:00|1803.27|1800.47|1803.93|1801.13|1804.3|1801.5|1802.94|1800.14|0
1762294200000|2025-11-04 22:10:00|1803.98|1801.18|1802.94|1800.14|1804.03|1801.23|1802.94|1800.14|0
1762294500000|2025-11-04 22:15:00|1802.77|1799.97|1801.87|1799.07|1802.82|1800.02|1801.38|1798.58|0
1762294800000|2025-11-04 22:20:00|1801.79|1798.99|1802.81|1800.01|1803.39|1800.59|1801.74|1798.94|0
1762295100000|2025-11-04 22:25:00|1802.85|1800.05|1803.58|1800.78|1803.93|1801.13|1802.85|1800.05|0
1762295400000|2025-11-04 22:30:00|1803.53|1800.73|1803.22|1800.42|1804.03|1801.23|1802.9|1800.1|0
1762295700000|2025-11-04 22:35:00|1802.81|1800.01|1802.23|1799.43|1803.44|1800.64|1801.78|1798.98|0
1762296000000|2025-11-04 22:40:00|1802.27|1799.47|1801.42|1798.62|1802.27|1799.47|1801.33|1798.53|0
1762296300000|2025-11-04 22:45:00|1801.38|1798.58|1800.93|1798.13|1801.38|1798.58|1800.88|1798.08|0
1762296600000|2025-11-04 22:50:00|1800.88|1798.08|1799.94|1797.14|1801.06|1798.26|1799.35|1796.55|0
1762296900000|2025-11-04 22:55:00|1799.89|1797.09|1799.22|1796.42|1800.16|1797.36|1799.13|1796.33|0
1762297200000|2025-11-04 23:00:00|1800.09|1797.29|1795.92|1793.12|1803.04|1800.24|1795.92|1793.12|0
1762297500000|2025-11-04 23:05:00|1796.54|1793.74|1791.64|1788.84|1796.9|1794.1|1791.64|1788.84|0
1762297800000|2025-11-04 23:10:00|1791.75|1788.95|1794.09|1791.29|1794.7|1791.9|1791.39|1788.59|0
1762298100000|2025-11-04 23:15:00|1794.33|1791.53|1796.29|1793.49|1796.54|1793.74|1792.37|1789.57|0
1762298400000|2025-11-04 23:20:00|1796.05|1793.25|1794.58|1791.78|1797.03|1794.23|1794.09|1791.29|0
1762298700000|2025-11-04 23:25:00|1794.82|1792.02|1793.11|1790.31|1794.82|1792.02|1792.62|1789.82|0
1762299000000|2025-11-04 23:30:00|1793.6|1790.8|1793.96|1791.16|1796.29|1793.49|1792.86|1790.06|0
1762299300000|2025-11-04 23:35:00|1794.09|1791.29|1794.08|1791.28|1794.82|1792.02|1792.12|1789.32|0
1762299600000|2025-11-04 23:40:00|1794.33|1791.53|1794.82|1792.02|1795.56|1792.76|1793.84|1791.04|0
1762299900000|2025-11-04 23:45:00|1794.57|1791.77|1791.39|1788.59|1794.57|1791.77|1790.65|1787.85|0
1762300200000|2025-11-04 23:50:00|1791.26|1788.46|1791.63|1788.83|1792.61|1789.81|1790.9|1788.1|0
1762300500000|2025-11-04 23:55:00|1791.88|1789.08|1790.65|1787.85|1791.88|1789.08|1790.52|1787.72|0
1762300800000|2025-11-05 00:00:00|1790.28|1787.48|1783.79|1780.99|1790.28|1787.48|1783.17|1780.37|0
1762301100000|2025-11-05 00:05:00|1784.15|1781.35|1784.77|1781.97|1786.24|1783.44|1780.6|1777.8|0
1762301400000|2025-11-05 00:10:00|1784.88|1782.08|1788.56|1785.76|1788.56|1785.76|1784.52|1781.72|0
1762301700000|2025-11-05 00:15:00|1788.8|1786|1786.48|1783.68|1789.91|1787.11|1785.5|1782.7|0
1762302000000|2025-11-05 00:20:00|1786.73|1783.93|1785.13|1782.33|1789.42|1786.62|1784.27|1781.47|0
1762302300000|2025-11-05 00:25:00|1785.01|1782.21|1780.35|1777.55|1785.25|1782.45|1779.37|1776.57|0
1762302600000|2025-11-05 00:30:00|1780.6|1777.8|1775.69|1772.89|1780.6|1777.8|1774.71|1771.91|0
1762302900000|2025-11-05 00:35:00|1775.57|1772.77|1774.59|1771.79|1778.14|1775.34|1774.47|1771.67|0
1762303200000|2025-11-05 00:40:00|1774.22|1771.42|1772.51|1769.71|1774.22|1771.42|1772.02|1769.22|0
1762303500000|2025-11-05 00:45:00|1772.63|1769.83|1772.51|1769.71|1773.49|1770.69|1771.28|1768.48|0
1762303800000|2025-11-05 00:50:00|1772.26|1769.46|1773.24|1770.44|1773.98|1771.18|1771.16|1768.36|0
1762304100000|2025-11-05 00:55:00|1773.73|1770.93|1771.04|1768.24|1773.73|1770.93|1770.55|1767.75|0
1762304400000|2025-11-05 01:00:00|1770.42|1767.62|1765.65|1762.85|1770.79|1767.99|1764.91|1762.11|0
1762304700000|2025-11-05 01:05:00|1764.91|1762.11|1761.73|1758.93|1765.4|1762.6|1760.01|1757.21|0
1762305000000|2025-11-05 01:10:00|1762.46|1759.66|1766.38|1763.58|1768.09|1765.29|1761.48|1758.68|0
1762305300000|2025-11-05 01:15:00|1765.64|1762.84|1758.06|1756.56|1766.13|1763.33|1756.78|1755.28|0
1762305600000|2025-11-05 01:20:00|1757.94|1756.44|1754.97|1753.47|1759.46|1757.96|1754.23|1752.73|0
1762305900000|2025-11-05 01:25:00|1754.48|1752.98|1753.94|1752.44|1757.42|1755.92|1752.06|1750.56|0
1762306200000|2025-11-05 01:30:00|1754.18|1752.68|1752.7|1750.75|1755.85|1754.35|1747.61|1746|0
1762306500000|2025-11-05 01:35:00|1752.58|1750.63|1749.17|1747.22|1757.08|1755.13|1747.58|1745.63|0
1762306800000|2025-11-05 01:40:00|1748.32|1746.37|1752.34|1750.39|1756.25|1754.3|1748.32|1746.37|0
1762307100000|2025-11-05 01:45:00|1751.61|1749.66|1756.74|1754.79|1758.94|1756.99|1751.12|1749.17|0
1762307400000|2025-11-05 01:50:00|1756.49|1754.54|1757.83|1755.88|1759.18|1757.23|1752.34|1750.39|0
1762307700000|2025-11-05 01:55:00|1759.54|1757.59|1757.96|1756.01|1762.36|1760.41|1757.34|1755.39|0
1762308000000|2025-11-05 02:00:00|1758.45|1756.5|1759.18|1757.23|1761.5|1759.55|1755.51|1753.56|0
1762308300000|2025-11-05 02:05:00|1758.2|1756.25|1760.28|1758.33|1762.72|1760.77|1758.2|1756.25|0
1762308600000|2025-11-05 02:10:00|1760.77|1758.82|1758.57|1756.62|1760.77|1758.82|1756.61|1754.66|0
1762308900000|2025-11-05 02:15:00|1758.32|1756.37|1756.37|1754.42|1758.32|1756.37|1754.17|1752.22|0
1762309200000|2025-11-05 02:20:00|1757.1|1755.15|1756.12|1754.17|1759.79|1757.84|1751.72|1749.77|0
1762309500000|2025-11-05 02:25:00|1756.61|1754.66|1752.7|1750.75|1756.61|1754.66|1752.7|1750.75|0
1762309800000|2025-11-05 02:30:00|1753.19|1751.24|1757.59|1755.64|1757.59|1755.64|1753.19|1751.24|0
1762310100000|2025-11-05 02:35:00|1757.34|1755.39|1764.01|1762.06|1764.25|1762.3|1757.34|1755.39|0
1762310400000|2025-11-05 02:40:00|1763.76|1761.81|1763.57|1761.62|1764.37|1762.42|1758.51|1756.56|0
1762310700000|2025-11-05 02:45:00|1763.81|1761.86|1767.69|1765.74|1772.69|1770.74|1763.81|1761.86|0
1762311000000|2025-11-05 02:50:00|1768.06|1766.11|1771.36|1769.41|1772.1|1770.15|1767.29|1765.34|0
1762311300000|2025-11-05 02:55:00|1772.1|1770.15|1772.34|1770.39|1773.64|1771.69|1770.49|1768.54|0
1762311600000|2025-11-05 03:00:00|1772.71|1770.76|1779.67|1777.72|1779.67|1777.72|1772.71|1770.76|0
1762311900000|2025-11-05 03:05:00|1779.42|1777.47|1777.74|1775.79|1781.26|1779.31|1775.92|1773.97|0
1762312200000|2025-11-05 03:10:00|1777.5|1775.55|1780.57|1778.62|1780.57|1778.62|1776.15|1774.2|0
1762312500000|2025-11-05 03:15:00|1780.32|1778.37|1776.4|1774.45|1780.32|1778.37|1775.91|1773.96|0
1762312800000|2025-11-05 03:20:00|1776.64|1774.69|1777.62|1775.67|1778.11|1776.16|1775.41|1773.46|0
1762313100000|2025-11-05 03:25:00|1777.38|1775.43|1780.68|1778.73|1781.55|1779.6|1777.13|1775.18|0
1762313400000|2025-11-05 03:30:00|1781.05|1779.1|1784.29|1782.34|1784.29|1782.34|1777.87|1775.92|0
1762313700000|2025-11-05 03:35:00|1784.67|1782.72|1782.35|1780.4|1784.8|1782.85|1780.63|1778.68|0
1762314000000|2025-11-05 03:40:00|1782.71|1780.76|1785.65|1783.7|1785.65|1783.7|1782.71|1780.76|0
1762314300000|2025-11-05 03:45:00|1785.77|1783.82|1790.35|1788.4|1792.38|1790.43|1785.77|1783.82|0
1762314600000|2025-11-05 03:50:00|1789.37|1787.42|1789.63|1787.68|1792.3|1790.35|1787.9|1785.95|0
1762314900000|2025-11-05 03:55:00|1789.86|1787.91|1792.33|1790.83|1792.33|1790.83|1788.14|1786.19|0
1762315200000|2025-11-05 04:00:00|1791.71|1790.21|1787.63|1786.13|1792.57|1791.07|1787.63|1786.13|0
1762315500000|2025-11-05 04:05:00|1787.38|1785.88|1783.19|1781.69|1787.88|1786.38|1782.94|1781.44|0
1762315800000|2025-11-05 04:10:00|1782.94|1781.44|1783.58|1782.08|1785.65|1784.15|1780.76|1779.26|0
1762316100000|2025-11-05 04:15:00|1783.71|1782.21|1781.58|1780.08|1785.27|1783.77|1780.4|1778.9|0
1762316400000|2025-11-05 04:20:00|1781.34|1779.84|1784.63|1783.13|1784.63|1783.13|1781.34|1779.84|0
1762316700000|2025-11-05 04:25:00|1785.12|1783.62|1785.1|1783.6|1786.1|1784.6|1783.2|1781.7|0
1762317000000|2025-11-05 04:30:00|1784.98|1783.48|1784.12|1782.62|1787.19|1785.69|1782.86|1781.36|0
1762317300000|2025-11-05 04:35:00|1784.48|1782.98|1785.47|1783.97|1787.01|1785.51|1783.38|1781.88|0
1762317600000|2025-11-05 04:40:00|1785.06|1783.56|1787.03|1785.53|1788.01|1786.51|1785.06|1783.56|0
1762317900000|2025-11-05 04:45:00|1786.78|1785.28|1784.54|1783.04|1787.27|1785.77|1783.91|1782.41|0
1762318200000|2025-11-05 04:50:00|1785.03|1783.53|1780.82|1779.32|1786.07|1784.57|1780.7|1779.2|0
1762318500000|2025-11-05 04:55:00|1781.44|1779.94|1783.03|1781.53|1783.94|1782.44|1779.76|1778.26|0
1762318800000|2025-11-05 05:00:00|1783.28|1781.78|1784.64|1783.14|1787.43|1785.93|1782.79|1781.29|0
1762319100000|2025-11-05 05:05:00|1784.89|1783.39|1789.44|1787.94|1789.88|1788.38|1783.29|1781.79|0
1762319400000|2025-11-05 05:10:00|1789.07|1787.57|1793.49|1791.99|1793.74|1792.24|1789.07|1787.57|0
1762319700000|2025-11-05 05:15:00|1793.25|1791.75|1794.42|1792.92|1794.42|1792.92|1791.68|1790.18|0
1762320000000|2025-11-05 05:20:00|1794.3|1792.8|1792.36|1790.86|1794.91|1793.41|1791.38|1789.88|0
1762320300000|2025-11-05 05:25:00|1791.99|1790.49|1792.89|1791.39|1793.13|1791.63|1788.87|1787.37|0
1762320600000|2025-11-05 05:30:00|1793|1791.5|1792.96|1791.46|1794.45|1792.95|1791.18|1789.68|0
1762320900000|2025-11-05 05:35:00|1793.08|1791.58|1791|1789.5|1793.32|1791.82|1790.51|1789.01|0
1762321200000|2025-11-05 05:40:00|1790.62|1789.12|1787.35|1785.85|1791.02|1789.52|1787.1|1785.6|0
1762321500000|2025-11-05 05:45:00|1787.47|1785.97|1782.36|1780.86|1787.47|1785.97|1782.12|1780.62|0
1762321800000|2025-11-05 05:50:00|1782.61|1781.11|1782.23|1780.73|1783.59|1782.09|1780.89|1779.39|0
1762322100000|2025-11-05 05:55:00|1781.87|1780.37|1786.4|1784.9|1786.4|1784.9|1781.87|1780.37|0
1762322400000|2025-11-05 06:00:00|1786.16|1784.66|1784.44|1782.94|1786.16|1784.66|1781.26|1779.76|0
1762322700000|2025-11-05 06:05:00|1784.93|1783.43|1788.5|1787|1788.87|1787.37|1782.98|1781.48|0
1762323000000|2025-11-05 06:10:00|1788.25|1786.75|1789.07|1787.57|1790.8|1789.3|1788.01|1786.51|0
1762323300000|2025-11-05 06:15:00|1789.31|1787.81|1797.93|1796.43|1797.93|1796.43|1789.31|1787.81|0
1762323600000|2025-11-05 06:20:00|1797.44|1795.94|1796.15|1794.65|1797.44|1795.94|1793.82|1792.32|0
1762323900000|2025-11-05 06:25:00|1795.91|1794.41|1796.88|1795.38|1797.37|1795.87|1794.19|1792.69|0
1762324200000|2025-11-05 06:30:00|1796.75|1795.25|1796|1794.5|1797.7|1796.2|1792.96|1791.46|0
1762324500000|2025-11-05 06:35:00|1796.12|1794.62|1794.96|1793.46|1796.74|1795.24|1793.65|1792.15|0
1762324800000|2025-11-05 06:40:00|1795.09|1793.59|1796.07|1794.57|1797.54|1796.04|1795.09|1793.59|0
1762325100000|2025-11-05 06:45:00|1795.82|1794.32|1795.09|1793.59|1796.31|1794.81|1794.37|1792.87|0
1762325400000|2025-11-05 06:50:00|1794.84|1793.34|1793.86|1792.36|1795.35|1793.85|1793.86|1792.36|0
1762325700000|2025-11-05 06:55:00|1794.22|1792.72|1794.46|1792.96|1795.49|1793.99|1793.61|1792.11|0
1762326000000|2025-11-05 07:00:00|1794.58|1793.08|1792.42|1790.92|1795.44|1793.94|1792.42|1790.92|0
1762326300000|2025-11-05 07:05:00|1792.29|1790.79|1789.46|1787.96|1792.29|1790.79|1788.25|1786.75|0
1762326600000|2025-11-05 07:10:00|1789.09|1787.59|1786|1784.5|1789.72|1788.22|1786|1784.5|0
1762326900000|2025-11-05 07:15:00|1785.76|1784.26|1784.02|1782.52|1786.85|1785.35|1783.78|1782.28|0
1762327200000|2025-11-05 07:20:00|1784.27|1782.77|1786.23|1784.73|1786.23|1784.73|1783.39|1781.89|0
1762327500000|2025-11-05 07:25:00|1786.72|1785.22|1788.24|1786.74|1788.24|1786.74|1785.26|1783.76|0
1762327800000|2025-11-05 07:30:00|1787.99|1786.49|1787.25|1785.75|1789.6|1788.1|1785.5|1784|0
1762328100000|2025-11-05 07:35:00|1787.12|1785.62|1784.76|1783.26|1788.47|1786.97|1783.83|1782.33|0
1762328400000|2025-11-05 07:40:00|1784.88|1783.38|1788.49|1786.99|1788.73|1787.23|1784.64|1783.14|0
1762328700000|2025-11-05 07:45:00|1788.24|1786.74|1784.76|1783.26|1788.49|1786.99|1784.27|1782.77|0
1762329000000|2025-11-05 07:50:00|1784.88|1783.38|1789.21|1787.71|1789.21|1787.71|1784.27|1782.77|0
1762329300000|2025-11-05 07:55:00|1789.33|1787.83|1783.82|1782.32|1789.33|1787.83|1783.69|1782.19|0
1762329600000|2025-11-05 08:00:00|1782.1|1780.6|1782.28|1780.78|1784.88|1783.38|1779.28|1777.78|0
1762329900000|2025-11-05 08:05:00|1782.77|1781.27|1792.95|1791.45|1793.44|1791.94|1782.4|1780.9|0
1762330200000|2025-11-05 08:10:00|1793.19|1791.69|1792.21|1790.71|1794.42|1792.92|1791.23|1789.73|0
1762330500000|2025-11-05 08:15:00|1792.08|1790.58|1790.51|1789.01|1792.7|1791.2|1789.29|1787.79|0
1762330800000|2025-11-05 08:20:00|1790.76|1789.26|1790.68|1789.18|1791.12|1789.62|1786.78|1785.28|0
1762331100000|2025-11-05 08:25:00|1791.17|1789.67|1793|1791.5|1793.6|1792.1|1790.38|1788.88|0
1762331400000|2025-11-05 08:30:00|1793.25|1791.75|1795|1793.5|1795.37|1793.87|1792.43|1790.93|0
1762331700000|2025-11-05 08:35:00|1795.25|1793.75|1793.55|1792.05|1795.74|1794.24|1792.62|1791.12|0
1762332000000|2025-11-05 08:40:00|1793.25|1791.75|1794.52|1793.02|1795.81|1794.31|1792.12|1790.62|0
1762332300000|2025-11-05 08:45:00|1794.64|1793.14|1793.39|1791.89|1796.51|1795.01|1791.52|1790.02|0
1762332600000|2025-11-05 08:50:00|1793.51|1792.01|1793.59|1792.09|1796.19|1794.69|1792.05|1790.55|0
1762332900000|2025-11-05 08:55:00|1793.96|1792.46|1791.65|1790.15|1795.76|1794.26|1791.59|1790.09|0
1762333200000|2025-11-05 09:00:00|1790.91|1789.41|1791.77|1790.27|1793.57|1792.07|1789.82|1788.32|0
1762333500000|2025-11-05 09:05:00|1791.65|1790.15|1795.35|1793.85|1796.85|1795.35|1790.41|1788.91|0
1762333800000|2025-11-05 09:10:00|1795.59|1794.09|1790.48|1788.98|1796.91|1795.41|1789.92|1788.42|0
1762334100000|2025-11-05 09:15:00|1790.61|1789.11|1789.16|1787.66|1791.99|1790.49|1788.96|1787.46|0
1762334400000|2025-11-05 09:20:00|1789.28|1787.78|1789.15|1787.65|1790.89|1789.39|1787.74|1786.24|0
1762334700000|2025-11-05 09:25:00|1788.85|1787.35|1789.91|1788.41|1790.74|1789.24|1787.22|1785.72|0
1762335000000|2025-11-05 09:30:00|1790.28|1788.78|1784.18|1782.68|1790.28|1788.78|1783.94|1782.44|0
1762335300000|2025-11-05 09:35:00|1785.07|1783.57|1789.92|1788.42|1790.05|1788.55|1785.07|1783.57|0
1762335600000|2025-11-05 09:40:00|1789.56|1788.06|1789.68|1788.18|1791.52|1790.02|1788.33|1786.83|0
1762335900000|2025-11-05 09:45:00|1789.07|1787.57|1791.05|1789.55|1791.05|1789.55|1787.11|1785.61|0
1762336200000|2025-11-05 09:50:00|1790.47|1788.97|1791.6|1790.1|1791.6|1790.1|1788.8|1787.3|0
1762336500000|2025-11-05 09:55:00|1791.13|1789.63|1789.93|1788.43|1791.59|1790.09|1788.98|1787.48|0
1762336800000|2025-11-05 10:00:00|1789.81|1788.31|1791.19|1789.69|1793.39|1791.89|1785.38|1783.88|0
1762337100000|2025-11-05 10:05:00|1791.43|1789.93|1788.52|1787.02|1791.96|1790.46|1788.2|1786.7|0
1762337400000|2025-11-05 10:10:00|1788.03|1786.53|1786.33|1784.83|1788.03|1786.53|1784.32|1782.82|0
1762337700000|2025-11-05 10:15:00|1786.71|1785.21|1787.06|1785.56|1788.85|1787.35|1786.49|1784.99|0
1762338000000|2025-11-05 10:20:00|1787.2|1785.7|1787.42|1785.92|1787.75|1786.25|1785.56|1784.06|0
1762338300000|2025-11-05 10:25:00|1787.48|1785.98|1786.25|1784.75|1787.79|1786.29|1785.53|1784.03|0
1762338600000|2025-11-05 10:30:00|1785.76|1784.26|1785.44|1783.94|1786.17|1784.67|1783.72|1782.22|0
1762338900000|2025-11-05 10:35:00|1785.33|1783.83|1783.74|1782.24|1786.76|1785.26|1783.23|1781.73|0
1762339200000|2025-11-05 10:40:00|1783.82|1782.32|1783.6|1782.1|1784.63|1783.13|1783.14|1781.64|0
1762339500000|2025-11-05 10:45:00|1783.48|1781.98|1782.45|1780.95|1783.94|1782.44|1780.28|1778.78|0
1762339800000|2025-11-05 10:50:00|1782.33|1780.83|1774.79|1773.29|1782.44|1780.94|1774.79|1773.29|0
1762340100000|2025-11-05 10:55:00|1774.54|1773.04|1770.3|1768.8|1775.63|1774.13|1769.62|1768.12|0
1762340400000|2025-11-05 11:00:00|1770.22|1768.72|1773.46|1771.96|1774.44|1772.94|1768.24|1766.74|0
1762340700000|2025-11-05 11:05:00|1773.02|1771.52|1772.74|1771.24|1774.29|1772.79|1770.15|1768.65|0
1762341000000|2025-11-05 11:10:00|1772.07|1770.57|1774.68|1773.18|1775.79|1774.29|1771.93|1770.43|0
1762341300000|2025-11-05 11:15:00|1774.81|1773.31|1778.4|1776.9|1780.89|1779.39|1774.56|1773.06|0
1762341600000|2025-11-05 11:20:00|1778.77|1777.27|1780.7|1779.2|1781.99|1780.49|1778.43|1776.93|0
1762341900000|2025-11-05 11:25:00|1780.6|1779.1|1778.37|1776.87|1780.88|1779.38|1778.31|1776.81|0
1762342200000|2025-11-05 11:30:00|1778.72|1777.22|1775.86|1774.36|1781.02|1779.52|1775.3|1773.8|0
1762342500000|2025-11-05 11:35:00|1775.95|1774.45|1779.04|1777.54|1780.76|1779.26|1775.95|1774.45|0
1762342800000|2025-11-05 11:40:00|1779.61|1778.11|1782.05|1780.55|1784.07|1782.57|1779.61|1778.11|0
1762343100000|2025-11-05 11:45:00|1782.29|1780.79|1783.32|1781.82|1784.69|1783.19|1782.29|1780.79|0
1762343400000|2025-11-05 11:50:00|1783.38|1781.88|1783.1|1781.6|1785.61|1784.11|1782.77|1781.27|0
1762343700000|2025-11-05 11:55:00|1783.23|1781.73|1783.8|1782.3|1784.61|1783.11|1781.4|1779.9|0
1762344000000|2025-11-05 12:00:00|1784.29|1782.79|1779.89|1778.39|1784.29|1782.79|1778.56|1777.06|0
1762344300000|2025-11-05 12:05:00|1779.93|1778.43|1783.18|1781.68|1783.69|1782.19|1779.34|1777.84|0
1762344600000|2025-11-05 12:10:00|1782.89|1781.39|1781.07|1779.57|1783.42|1781.92|1779.44|1777.94|0
1762344900000|2025-11-05 12:15:00|1781.31|1779.81|1785.82|1784.32|1786.52|1785.02|1780.95|1779.45|0
1762345200000|2025-11-05 12:20:00|1786.1|1784.6|1786.83|1785.33|1787.98|1786.48|1785.81|1784.31|0
1762345500000|2025-11-05 12:25:00|1787.07|1785.57|1785.87|1784.37|1789.18|1787.68|1785.69|1784.19|0
1762345800000|2025-11-05 12:30:00|1785.38|1783.88|1787.37|1785.87|1788.97|1787.47|1785.37|1783.87|0
1762346100000|2025-11-05 12:35:00|1787.62|1786.12|1789.77|1788.27|1789.77|1788.27|1786.91|1785.41|0
1762346400000|2025-11-05 12:40:00|1790.02|1788.52|1790.93|1789.43|1792.58|1791.08|1789.7|1788.2|0
1762346700000|2025-11-05 12:45:00|1790.44|1788.94|1785.37|1783.87|1790.96|1789.46|1784.22|1782.72|0
1762347000000|2025-11-05 12:50:00|1785.5|1784|1786.33|1784.83|1788.92|1787.42|1784.69|1783.19|0
1762347300000|2025-11-05 12:55:00|1786.07|1784.57|1790.96|1789.46|1791.54|1790.04|1785.2|1783.7|0
1762347600000|2025-11-05 13:00:00|1790.47|1788.97|1792.28|1790.78|1792.4|1790.9|1788.27|1786.77|0
1762347900000|2025-11-05 13:05:00|1791.79|1790.29|1788.43|1786.93|1793.03|1791.53|1787.86|1786.36|0
1762348200000|2025-11-05 13:10:00|1788.19|1786.69|1788.25|1786.75|1788.97|1787.47|1786.49|1784.99|0
1762348500000|2025-11-05 13:15:00|1789.35|1787.85|1789.13|1787.63|1791.41|1789.91|1787.18|1785.68|0
1762348800000|2025-11-05 13:20:00|1789.62|1788.12|1789.71|1788.21|1791.14|1789.64|1786.96|1785.46|0
1762349100000|2025-11-05 13:25:00|1789.47|1787.97|1797.23|1795.73|1797.23|1795.73|1789.47|1787.97|0
1762349400000|2025-11-05 13:30:00|1796.74|1795.24|1794.84|1793.34|1799.31|1797.81|1794.17|1792.67|0
1762349700000|2025-11-05 13:35:00|1795.09|1793.59|1800.49|1798.99|1802.2|1800.7|1794.6|1793.1|0
1762350000000|2025-11-05 13:40:00|1800|1798.5|1803.36|1801.86|1803.92|1802.42|1799.02|1797.52|0
1762350300000|2025-11-05 13:45:00|1803.12|1801.62|1803.61|1802.11|1803.85|1802.35|1801.4|1799.9|0
1762350600000|2025-11-05 13:50:00|1803.72|1802.22|1803.6|1802.1|1803.72|1802.22|1801.64|1800.14|0
1762350900000|2025-11-05 13:55:00|1803.11|1801.61|1800.83|1799.33|1803.6|1802.1|1800.69|1799.19|0
1762351200000|2025-11-05 14:00:00|1800.58|1799.08|1796.19|1794.69|1800.83|1799.33|1795.74|1794.24|0
1762351500000|2025-11-05 14:05:00|1796.32|1794.82|1799.63|1798.13|1801.07|1799.57|1795.63|1794.13|0
1762351800000|2025-11-05 14:10:00|1799.51|1798.01|1798.33|1796.83|1800.12|1798.62|1798.01|1796.51|0
1762352100000|2025-11-05 14:15:00|1797.84|1796.34|1796.75|1795.25|1798.85|1797.35|1796.17|1794.67|0
1762352400000|2025-11-05 14:20:00|1797|1795.5|1796.66|1793.86|1797.74|1796.24|1795.76|1793.86|0
1762352700000|2025-11-05 14:25:00|1795.55|1792.75|1794.69|1791.89|1797.89|1795.09|1793.95|1791.15|0
1762353000000|2025-11-05 14:30:00|1793.66|1792.16|1789.46|1787.96|1796.56|1795.06|1789.46|1787.96|0
1762353300000|2025-11-05 14:35:00|1789.22|1787.72|1794.28|1792.78|1796.09|1794.59|1786.09|1784.59|0
1762353600000|2025-11-05 14:40:00|1794.03|1792.53|1789.01|1787.51|1794.48|1792.98|1785.68|1784.18|0
1762353900000|2025-11-05 14:45:00|1790.35|1788.85|1804.75|1803.25|1805.74|1804.24|1790.23|1788.73|0
1762354200000|2025-11-05 14:50:00|1804.39|1802.89|1815.39|1813.89|1815.88|1814.38|1803.9|1802.4|0
1762354500000|2025-11-05 14:55:00|1814.89|1813.39|1816.06|1814.56|1819.29|1817.79|1812.44|1810.94|0
1762354800000|2025-11-05 15:00:00|1814.34|1812.84|1812.42|1810.92|1816.03|1814.53|1807.86|1806.36|0
1762355100000|2025-11-05 15:05:00|1811.43|1809.93|1819.94|1818.44|1823.8|1822.3|1811.43|1809.93|0
1762355400000|2025-11-05 15:10:00|1819.2|1817.7|1812.59|1811.09|1819.2|1817.7|1811.66|1810.16|0
1762355700000|2025-11-05 15:15:00|1810.61|1809.11|1812.44|1810.94|1817.28|1815.78|1810.37|1808.87|0
1762356000000|2025-11-05 15:20:00|1812.94|1811.44|1817.87|1816.37|1818.69|1817.19|1806.81|1805.31|0
1762356300000|2025-11-05 15:25:00|1817.38|1815.88|1817.74|1816.24|1823.16|1821.66|1814.18|1812.68|0
1762356600000|2025-11-05 15:30:00|1817.49|1815.99|1820.72|1819.22|1822.81|1821.31|1815.78|1814.28|0
1762356900000|2025-11-05 15:35:00|1820.23|1818.73|1820.27|1818.77|1821.98|1820.48|1818.14|1816.64|0
1762357200000|2025-11-05 15:40:00|1821.5|1820|1821.17|1819.67|1825.78|1824.28|1820.1|1818.6|0
1762357500000|2025-11-05 15:45:00|1821.41|1819.91|1819.75|1818.25|1824.92|1823.42|1819.07|1817.57|0
1762357800000|2025-11-05 15:50:00|1819.51|1818.01|1818.67|1817.17|1819.81|1818.31|1815.01|1813.51|0
1762358100000|2025-11-05 15:55:00|1818.42|1816.92|1822.08|1820.58|1822.08|1820.58|1813.54|1812.04|0
1762358400000|2025-11-05 16:00:00|1821.34|1819.84|1818.94|1817.44|1823.4|1821.9|1814.97|1813.47|0
1762358700000|2025-11-05 16:05:00|1819.55|1818.05|1819.55|1818.05|1824.73|1823.23|1816.81|1815.31|0
1762359000000|2025-11-05 16:10:00|1819.3|1817.8|1812.71|1811.21|1819.8|1818.3|1811.48|1809.98|0
1762359300000|2025-11-05 16:15:00|1812.96|1811.46|1813.36|1811.86|1816.94|1815.44|1810.61|1809.11|0
1762359600000|2025-11-05 16:20:00|1813.6|1812.1|1822.2|1820.7|1822.2|1820.7|1810.81|1809.31|0
1762359900000|2025-11-05 16:25:00|1822.07|1820.57|1826.11|1824.61|1827.25|1825.75|1821.95|1820.45|0
1762360200000|2025-11-05 16:30:00|1826.6|1825.1|1829.55|1828.05|1829.55|1828.05|1824.85|1823.35|0
1762360500000|2025-11-05 16:35:00|1828.32|1826.82|1829.99|1828.49|1830.24|1828.74|1826.57|1825.07|0
1762360800000|2025-11-05 16:40:00|1830.23|1828.73|1834.94|1833.44|1834.94|1833.44|1830.23|1828.73|0
1762361100000|2025-11-05 16:45:00|1834.2|1832.7|1839.35|1837.85|1840.09|1838.59|1833.22|1831.72|0
1762361400000|2025-11-05 16:50:00|1838.86|1837.36|1840.79|1839.29|1841.52|1840.02|1838.12|1836.62|0
1762361700000|2025-11-05 16:55:00|1841.03|1839.53|1837.52|1836.02|1841.16|1839.66|1837.27|1835.77|0
1762362000000|2025-11-05 17:00:00|1837.76|1836.26|1836.53|1835.03|1840.73|1839.23|1836.53|1835.03|0
1762362300000|2025-11-05 17:05:00|1836.78|1835.28|1835.58|1834.08|1839.25|1837.75|1835.29|1833.79|0
1762362600000|2025-11-05 17:10:00|1835.09|1833.59|1838.32|1836.82|1839.79|1838.29|1834.34|1832.84|0
1762362900000|2025-11-05 17:15:00|1838.57|1837.07|1839.6|1838.1|1839.88|1838.38|1837.08|1835.58|0
1762363200000|2025-11-05 17:20:00|1839.36|1837.86|1840.6|1839.1|1841.79|1840.29|1839.36|1837.86|0
1762363500000|2025-11-05 17:25:00|1841.1|1839.6|1844.53|1843.03|1845.02|1843.52|1840.85|1839.35|0
1762363800000|2025-11-05 17:30:00|1845.02|1843.52|1847.52|1846.02|1847.99|1846.49|1844.05|1842.55|0
1762364100000|2025-11-05 17:35:00|1847.28|1845.78|1850.95|1849.45|1852.43|1850.93|1847.03|1845.53|0
1762364400000|2025-11-05 17:40:00|1851.19|1849.69|1850.75|1849.25|1851.19|1849.69|1848.48|1846.98|0
1762364700000|2025-11-05 17:45:00|1850.51|1849.01|1847.27|1845.77|1850.75|1849.25|1846.78|1845.28|0
1762365000000|2025-11-05 17:50:00|1847.02|1845.52|1847.14|1845.64|1848.35|1846.85|1846.3|1844.8|0
1762365300000|2025-11-05 17:55:00|1847.38|1845.88|1846.13|1844.63|1847.38|1845.88|1844.17|1842.67|0
1762365600000|2025-11-05 18:00:00|1845.88|1844.38|1847.85|1846.35|1848.34|1846.84|1844.65|1843.15|0
1762365900000|2025-11-05 18:05:00|1847.6|1846.1|1845.88|1844.38|1847.85|1846.35|1845.63|1844.13|0
1762366200000|2025-11-05 18:10:00|1846.13|1844.63|1848.08|1846.58|1848.08|1846.58|1844.4|1842.9|0
1762366500000|2025-11-05 18:15:00|1847.83|1846.33|1847.83|1846.33|1851.03|1849.53|1847.83|1846.33|0
1762366800000|2025-11-05 18:20:00|1847.1|1845.6|1846.4|1844.9|1847.87|1846.37|1845.91|1844.41|0
1762367100000|2025-11-05 18:25:00|1846.64|1845.14|1848.84|1847.34|1848.84|1847.34|1845.15|1843.65|0
1762367400000|2025-11-05 18:30:00|1848.35|1846.85|1848.59|1847.09|1848.84|1847.34|1846.63|1845.13|0
1762367700000|2025-11-05 18:35:00|1848.1|1846.6|1852.32|1850.82|1852.56|1851.06|1848.1|1846.6|0
1762368000000|2025-11-05 18:40:00|1852.56|1851.06|1850.12|1848.62|1852.56|1851.06|1849.86|1848.36|0
1762368300000|2025-11-05 18:45:00|1849.63|1848.13|1848.88|1847.38|1850.91|1849.41|1848.63|1847.13|0
1762368600000|2025-11-05 18:50:00|1849.13|1847.63|1850.62|1849.12|1851.11|1849.61|1848.88|1847.38|0
1762368900000|2025-11-05 18:55:00|1850.37|1848.87|1850.62|1849.12|1851.11|1849.61|1849.14|1847.64|0
1762369200000|2025-11-05 19:00:00|1850.37|1848.87|1846.48|1844.98|1850.37|1848.87|1845.42|1843.92|0
1762369500000|2025-11-05 19:05:00|1846.73|1845.23|1842.51|1841.01|1847.23|1845.73|1841.77|1840.27|0
1762369800000|2025-11-05 19:10:00|1843|1841.5|1847.17|1845.67|1847.17|1845.67|1843|1841.5|0
1762370100000|2025-11-05 19:15:00|1846.68|1845.18|1848.14|1846.64|1849.37|1847.87|1846.68|1845.18|0
1762370400000|2025-11-05 19:20:00|1848.38|1846.88|1848.62|1847.12|1848.62|1847.12|1846.41|1844.91|0
1762370700000|2025-11-05 19:25:00|1848.37|1846.87|1846.65|1845.15|1848.87|1847.37|1845.91|1844.41|0
1762371000000|2025-11-05 19:30:00|1846.41|1844.91|1848.13|1846.63|1849.11|1847.61|1845.91|1844.41|0
1762371300000|2025-11-05 19:35:00|1847.88|1846.38|1848.63|1847.13|1849.12|1847.62|1847.88|1846.38|0
1762371600000|2025-11-05 19:40:00|1848.38|1846.88|1846.91|1845.41|1848.38|1846.88|1846.91|1845.41|0
1762371900000|2025-11-05 19:45:00|1847.15|1845.65|1845.43|1843.93|1847.89|1846.39|1845.43|1843.93|0
1762372200000|2025-11-05 19:50:00|1845.68|1844.18|1848.11|1846.61|1848.36|1846.86|1845.43|1843.93|0
1762372500000|2025-11-05 19:55:00|1848.6|1847.1|1846.64|1845.14|1848.6|1847.1|1846.64|1845.14|0
1762372800000|2025-11-05 20:00:00|1846.88|1845.38|1847.9|1846.4|1849.62|1848.12|1846.88|1845.38|0
1762373100000|2025-11-05 20:05:00|1847.65|1846.15|1847.41|1845.91|1848.14|1846.64|1846.18|1844.68|0
1762373400000|2025-11-05 20:10:00|1847.16|1845.66|1848.39|1846.89|1848.51|1847.01|1847.16|1845.66|0
1762373700000|2025-11-05 20:15:00|1848.14|1846.64|1846.67|1845.17|1849.13|1847.63|1846.42|1844.92|0
1762374000000|2025-11-05 20:20:00|1846.42|1844.92|1844.93|1843.43|1847.88|1846.38|1844.93|1843.43|0
1762374300000|2025-11-05 20:25:00|1845.18|1843.68|1841.98|1840.48|1845.18|1843.68|1841.24|1839.74|0
1762374600000|2025-11-05 20:30:00|1842.23|1840.73|1839.78|1838.28|1842.52|1841.02|1839.29|1837.79|0
1762374900000|2025-11-05 20:35:00|1840.27|1838.77|1840.03|1838.53|1842.24|1840.74|1839.29|1837.79|0
1762375200000|2025-11-05 20:40:00|1840.27|1838.77|1838.55|1837.05|1842.98|1841.48|1838.31|1836.81|0
1762375500000|2025-11-05 20:45:00|1838.31|1836.81|1834.37|1832.87|1839.29|1837.79|1834.37|1832.87|0
1762375800000|2025-11-05 20:50:00|1832.9|1831.4|1831.59|1830.09|1835.8|1834.3|1831.34|1829.84|0
1762376100000|2025-11-05 20:55:00|1831.1|1829.6|1820.04|1818.54|1831.34|1829.84|1818.3|1816.8|0
1762376400000|2025-11-05 21:00:00|1819.31|1817.81|1823.86|1822.36|1823.86|1822.36|1815.76|1814.26|0
1762376700000|2025-11-05 21:05:00|1825.83|1824.33|1818.79|1817.29|1825.83|1824.33|1818.79|1817.29|0
1762377000000|2025-11-05 21:10:00|1818.54|1817.04|1816.26|1814.76|1818.55|1817.05|1814.89|1813.39|0
1762377300000|2025-11-05 21:15:00|1816.01|1814.51|1821.72|1820.22|1822.19|1820.69|1815.03|1813.53|0
1762377600000|2025-11-05 21:20:00|1821.47|1819.97|1822.38|1820.88|1822.39|1820.89|1820.49|1818.99|0
1762377900000|2025-11-05 21:25:00|1822.63|1821.13|1821.56|1820.06|1823.57|1822.07|1821.22|1819.72|0
1762378200000|2025-11-05 21:30:00|1821.32|1819.82|1823.53|1822.03|1823.71|1822.21|1821.32|1819.82|0
1762378500000|2025-11-05 21:35:00|1823.77|1822.27|1823.75|1822.25|1824.31|1822.81|1822.96|1821.46|0
1762378800000|2025-11-05 21:40:00|1823.99|1822.49|1823.83|1822.33|1824.08|1822.58|1823.34|1821.84|0
1762379100000|2025-11-05 21:45:00|1824.08|1822.58|1824.48|1822.98|1824.96|1823.46|1823.7|1822.2|0
1762379400000|2025-11-05 21:50:00|1824.55|1823.05|1823.71|1822.21|1825.23|1823.73|1823.71|1822.21|0
1762379700000|2025-11-05 21:55:00|1824.61|1821.81|1823.25|1820.45|1825.59|1822.79|1823.25|1820.45|0
1762380000000|2025-11-05 22:00:00|1823.15|1820.35|1824.33|1821.53|1824.33|1821.53|1822.84|1820.04|0
1762380300000|2025-11-05 22:05:00|1824.56|1821.76|1824.42|1821.62|1824.73|1821.93|1824.42|1821.62|0
1762380600000|2025-11-05 22:10:00|1824.37|1821.57|1824.33|1821.53|1824.65|1821.85|1824.14|1821.34|0
1762380900000|2025-11-05 22:15:00|1824.37|1821.57|1824.33|1821.53|1824.47|1821.67|1824.19|1821.39|0
1762381200000|2025-11-05 22:20:00|1824.19|1821.39|1823.92|1821.12|1824.24|1821.44|1823.47|1820.67|0
1762381500000|2025-11-05 22:25:00|1824.1|1821.3|1823.92|1821.12|1824.1|1821.3|1823.92|1821.12|0
1762381800000|2025-11-05 22:30:00|1823.74|1820.94|1823.34|1820.54|1823.74|1820.94|1822.29|1819.49|0
1762382100000|2025-11-05 22:35:00|1823.2|1820.4|1823.11|1820.31|1823.29|1820.49|1822.57|1819.77|0
1762382400000|2025-11-05 22:40:00|1823.02|1820.22|1823.6|1820.8|1823.79|1820.99|1823.02|1820.22|0
1762382700000|2025-11-05 22:45:00|1823.79|1820.99|1823.37|1820.57|1824.5|1821.7|1823.02|1820.22|0
1762383000000|2025-11-05 22:50:00|1824.47|1821.67|1824.19|1821.39|1824.95|1822.15|1823.56|1820.76|0
1762383300000|2025-11-05 22:55:00|1824.37|1821.57|1824.81|1822.01|1824.81|1822.01|1824.37|1821.57|0
1762383600000|2025-11-05 23:00:00|1825.95|1823.15|1819.31|1816.51|1825.95|1823.15|1819.31|1816.51|0
1762383900000|2025-11-05 23:05:00|1819.19|1816.39|1818.82|1816.02|1819.93|1817.13|1816.98|1814.18|0
1762384200000|2025-11-05 23:10:00|1818.7|1815.9|1822.26|1819.46|1822.88|1820.08|1818.57|1815.77|0
1762384500000|2025-11-05 23:15:00|1822.51|1819.71|1822.63|1819.83|1824.85|1822.05|1822.26|1819.46|0
1762384800000|2025-11-05 23:20:00|1822.51|1819.71|1820.17|1817.37|1823.37|1820.57|1819.68|1816.88|0
1762385100000|2025-11-05 23:25:00|1819.31|1816.51|1822.39|1819.59|1823.73|1820.93|1818.57|1815.77|0
1762385400000|2025-11-05 23:30:00|1822.14|1819.34|1822.39|1819.59|1823.98|1821.18|1821.77|1818.97|0
1762385700000|2025-11-05 23:35:00|1822.88|1820.08|1823.98|1821.18|1824.11|1821.31|1821.4|1818.6|0
1762386000000|2025-11-05 23:40:00|1823.86|1821.06|1829.27|1826.47|1829.52|1826.72|1823.62|1820.82|0
1762386300000|2025-11-05 23:45:00|1828.65|1825.85|1827.55|1824.75|1829.27|1826.47|1826.93|1824.13|0
1762386600000|2025-11-05 23:50:00|1827.3|1824.5|1828.04|1825.24|1828.9|1826.1|1824.6|1821.8|0
1762386900000|2025-11-05 23:55:00|1828.29|1825.49|1830.5|1827.7|1830.75|1827.95|1827.91|1825.11|0
1762387200000|2025-11-06 00:00:00|1830.26|1827.46|1827.06|1824.26|1830.26|1827.46|1824.84|1822.04|0
1762387500000|2025-11-06 00:05:00|1827.42|1824.62|1825.09|1822.29|1827.42|1824.62|1823.37|1820.57|0
1762387800000|2025-11-06 00:10:00|1824.84|1822.04|1820.42|1817.62|1824.96|1822.16|1818.94|1816.14|0
1762388100000|2025-11-06 00:15:00|1820.66|1817.86|1820.66|1817.86|1822.25|1819.45|1819.19|1816.39|0
1762388400000|2025-11-06 00:20:00|1820.91|1818.11|1813.28|1810.48|1821.64|1818.84|1813.28|1810.48|0
1762388700000|2025-11-06 00:25:00|1813.04|1810.24|1811.56|1808.76|1813.16|1810.36|1806.89|1804.09|0
1762389000000|2025-11-06 00:30:00|1811.32|1808.52|1811.81|1809.01|1814.76|1811.96|1811.32|1808.52|0
1762389300000|2025-11-06 00:35:00|1812.05|1809.25|1818.56|1815.76|1818.69|1815.89|1811.68|1808.88|0
1762389600000|2025-11-06 00:40:00|1818.69|1815.89|1816.23|1813.43|1818.94|1816.14|1815.74|1812.94|0
1762389900000|2025-11-06 00:45:00|1815.99|1813.19|1815.99|1813.19|1816.72|1813.92|1814.76|1811.96|0
1762390200000|2025-11-06 00:50:00|1815.86|1813.06|1815.74|1812.94|1816.97|1814.17|1813.77|1810.97|0
1762390500000|2025-11-06 00:55:00|1815.86|1813.06|1816.97|1814.17|1819.18|1816.38|1815.49|1812.69|0
1762390800000|2025-11-06 01:00:00|1816.72|1813.92|1812.17|1809.37|1816.72|1813.92|1810.94|1808.14|0
1762391100000|2025-11-06 01:05:00|1812.05|1809.25|1808.73|1805.93|1813.77|1810.97|1807.87|1805.07|0
1762391400000|2025-11-06 01:10:00|1808.97|1806.17|1812.66|1809.86|1813.03|1810.23|1807.38|1804.58|0
1762391700000|2025-11-06 01:15:00|1813.03|1810.23|1809.34|1807.84|1815.25|1812.5|1809.34|1807.84|0
1762392000000|2025-11-06 01:20:00|1809.1|1807.6|1809.33|1807.83|1810.57|1809.07|1808.34|1806.84|0
1762392300000|2025-11-06 01:25:00|1809.09|1807.59|1803.81|1802.31|1809.58|1808.08|1801.99|1800.49|0
1762392600000|2025-11-06 01:30:00|1804.3|1802.8|1807.19|1805.69|1809.42|1807.92|1804.3|1802.8|0
1762392900000|2025-11-06 01:35:00|1807.68|1806.18|1810.38|1808.88|1811.12|1809.62|1807.44|1805.94|0
1762393200000|2025-11-06 01:40:00|1810.62|1809.12|1811.87|1810.37|1811.87|1810.37|1809.64|1808.14|0
1762393500000|2025-11-06 01:45:00|1811.98|1810.48|1809.68|1808.18|1813.85|1812.35|1809.06|1807.56|0
1762393800000|2025-11-06 01:50:00|1809.43|1807.93|1809.63|1808.13|1810.61|1809.11|1808.94|1807.44|0
1762394100000|2025-11-06 01:55:00|1809.38|1807.88|1811.13|1809.63|1812.11|1810.61|1809.38|1807.88|0
1762394400000|2025-11-06 02:00:00|1810.88|1809.38|1806.85|1805.35|1811.62|1810.12|1806.61|1805.11|0
1762394700000|2025-11-06 02:05:00|1807.1|1805.6|1807.15|1805.65|1808.13|1806.63|1806.61|1805.11|0
1762395000000|2025-11-06 02:10:00|1807.64|1806.14|1805.95|1804.45|1807.64|1806.14|1804.08|1802.58|0
1762395300000|2025-11-06 02:15:00|1805.82|1804.32|1809.64|1808.14|1810.86|1809.36|1805.46|1803.96|0
1762395600000|2025-11-06 02:20:00|1809.14|1807.64|1808.4|1806.9|1810.13|1808.63|1807.91|1806.41|0
1762395900000|2025-11-06 02:25:00|1808.89|1807.39|1808.64|1807.14|1809.38|1807.88|1807.42|1805.92|0
1762396200000|2025-11-06 02:30:00|1809.13|1807.63|1810.62|1809.12|1811.85|1810.35|1808.16|1806.66|0
1762396500000|2025-11-06 02:35:00|1811.23|1809.73|1813.02|1811.52|1814.01|1812.51|1811.23|1809.73|0
1762396800000|2025-11-06 02:40:00|1813.39|1811.89|1815.51|1814.01|1817.72|1816.22|1813.39|1811.89|0
1762397100000|2025-11-06 02:45:00|1815.38|1813.88|1816.77|1815.27|1816.9|1815.4|1813.79|1812.29|0
1762397400000|2025-11-06 02:50:00|1816.9|1815.4|1816.41|1814.91|1817.15|1815.65|1816.41|1814.91|0
1762397700000|2025-11-06 02:55:00|1816.16|1814.66|1817.86|1816.36|1818.4|1816.9|1815.92|1814.42|0
1762398000000|2025-11-06 03:00:00|1817.73|1816.23|1818.48|1816.98|1819.1|1817.6|1817.37|1815.87|0
1762398300000|2025-11-06 03:05:00|1818.36|1816.86|1819.33|1817.83|1819.33|1817.83|1817.13|1815.63|0
1762398600000|2025-11-06 03:10:00|1818.84|1817.34|1819.35|1817.85|1819.59|1818.09|1818.84|1817.34|0
1762398900000|2025-11-06 03:15:00|1819.59|1818.09|1817.9|1816.4|1821.07|1819.57|1817.9|1816.4|0
1762399200000|2025-11-06 03:20:00|1818.15|1816.65|1817.13|1815.63|1818.39|1816.89|1816.72|1815.22|0
1762399500000|2025-11-06 03:25:00|1817.25|1815.75|1816.73|1815.23|1817.25|1815.75|1814.76|1813.26|0
1762399800000|2025-11-06 03:30:00|1816.98|1815.48|1816.02|1814.52|1817.48|1815.98|1815.29|1813.79|0
1762400100000|2025-11-06 03:35:00|1815.78|1814.28|1818.73|1817.23|1819.96|1818.46|1815.53|1814.03|0
1762400400000|2025-11-06 03:40:00|1818.84|1817.34|1819.06|1817.56|1819.96|1818.46|1817.97|1816.47|0
1762400700000|2025-11-06 03:45:00|1819.19|1817.69|1820.28|1818.78|1820.28|1818.78|1817.93|1816.43|0
1762401000000|2025-11-06 03:50:00|1820.04|1818.54|1817.01|1815.51|1820.94|1819.44|1816.64|1815.14|0
1762401300000|2025-11-06 03:55:00|1816.89|1815.39|1818.18|1816.68|1818.18|1816.68|1814.28|1812.78|0
1762401600000|2025-11-06 04:00:00|1817.69|1816.19|1816.31|1814.81|1818.25|1816.75|1815.77|1814.27|0
1762401900000|2025-11-06 04:05:00|1816.18|1814.68|1818.11|1816.61|1818.35|1816.85|1816.02|1814.52|0
1762402200000|2025-11-06 04:10:00|1817.86|1816.36|1819.72|1818.22|1819.72|1818.22|1817.37|1815.87|0
1762402500000|2025-11-06 04:15:00|1819.47|1817.97|1821.29|1819.79|1822.27|1820.77|1819.08|1817.58|0
1762402800000|2025-11-06 04:20:00|1821.78|1820.28|1821.04|1819.54|1822.03|1820.53|1820.8|1819.3|0
1762403100000|2025-11-06 04:25:00|1820.92|1819.42|1821.54|1820.04|1822.04|1820.54|1820.07|1818.57|0
1762403400000|2025-11-06 04:30:00|1821.09|1819.59|1821.77|1820.27|1822.65|1821.15|1821.06|1819.56|0
1762403700000|2025-11-06 04:35:00|1821.89|1820.39|1820.84|1819.34|1822.51|1821.01|1820.12|1818.62|0
1762404000000|2025-11-06 04:40:00|1820.35|1818.85|1821.7|1820.2|1821.7|1820.2|1819.92|1818.42|0
1762404300000|2025-11-06 04:45:00|1821.45|1819.95|1819.38|1817.88|1822.54|1821.04|1819.1|1817.6|0
1762404600000|2025-11-06 04:50:00|1819.25|1817.75|1820.82|1819.32|1820.82|1819.32|1819.13|1817.63|0
1762404900000|2025-11-06 04:55:00|1820.33|1818.83|1821.99|1820.49|1822.24|1820.74|1820.08|1818.58|0
1762405200000|2025-11-06 05:00:00|1822.24|1820.74|1821|1819.5|1822.73|1821.23|1820.76|1819.26|0
1762405500000|2025-11-06 05:05:00|1820.76|1819.26|1820.27|1818.77|1821.25|1819.75|1819.53|1818.03|0
1762405800000|2025-11-06 05:10:00|1820.02|1818.52|1818.67|1817.17|1820.27|1818.77|1817.47|1815.97|0
1762406100000|2025-11-06 05:15:00|1818.92|1817.42|1820|1818.5|1820.12|1818.62|1818.53|1817.03|0
1762406400000|2025-11-06 05:20:00|1819.87|1818.37|1821.5|1820|1821.5|1820|1819.63|1818.13|0
1762406700000|2025-11-06 05:25:00|1821.26|1819.76|1819.52|1818.02|1821.26|1819.76|1819.26|1817.76|0
1762407000000|2025-11-06 05:30:00|1819.28|1817.78|1818.77|1817.27|1820.01|1818.51|1817.2|1815.7|0
1762407300000|2025-11-06 05:35:00|1817.77|1816.27|1815.53|1814.03|1818.11|1816.61|1815.41|1813.91|0
1762407600000|2025-11-06 05:40:00|1815.41|1813.91|1814.59|1813.09|1815.9|1814.4|1814.47|1812.97|0
1762407900000|2025-11-06 05:45:00|1814.72|1813.22|1814.05|1812.55|1815.21|1813.71|1812.68|1811.18|0
1762408200000|2025-11-06 05:50:00|1814.3|1812.8|1813.1|1811.6|1814.66|1813.16|1812.55|1811.05|0
1762408500000|2025-11-06 05:55:00|1813.6|1812.1|1812.82|1811.32|1813.6|1812.1|1811.83|1810.33|0
1762408800000|2025-11-06 06:00:00|1812.57|1811.07|1815.48|1813.98|1816.86|1815.36|1812.08|1810.58|0
1762409100000|2025-11-06 06:05:00|1815.73|1814.23|1812.15|1810.65|1816.22|1814.72|1812.15|1810.65|0
1762409400000|2025-11-06 06:10:00|1812.4|1810.9|1814.27|1812.77|1815.01|1813.51|1812.02|1810.52|0
1762409700000|2025-11-06 06:15:00|1814.4|1812.9|1816.09|1814.59|1816.87|1815.37|1814.4|1812.9|0
1762410000000|2025-11-06 06:20:00|1815.84|1814.34|1813.11|1811.61|1815.84|1814.34|1812.63|1811.13|0
1762410300000|2025-11-06 06:25:00|1813.23|1811.73|1810.5|1809|1813.67|1812.17|1810.01|1808.51|0
1762410600000|2025-11-06 06:30:00|1810.99|1809.49|1810.38|1808.88|1812.71|1811.21|1809.12|1807.62|0
1762410900000|2025-11-06 06:35:00|1810.63|1809.13|1813.21|1811.71|1814.88|1813.38|1810.63|1809.13|0
1762411200000|2025-11-06 06:40:00|1813.08|1811.58|1813.7|1812.2|1813.7|1812.2|1811.2|1809.7|0
1762411500000|2025-11-06 06:45:00|1813.57|1812.07|1813.56|1812.06|1815.16|1813.66|1812.33|1810.83|0
1762411800000|2025-11-06 06:50:00|1813.68|1812.18|1811.41|1809.91|1813.8|1812.3|1811.29|1809.79|0
1762412100000|2025-11-06 06:55:00|1811.66|1810.16|1810.4|1808.9|1812.4|1810.9|1810.06|1808.56|0
1762412400000|2025-11-06 07:00:00|1810.65|1809.15|1810.51|1809.01|1811.38|1809.88|1808.64|1807.14|0
1762412700000|2025-11-06 07:05:00|1810.13|1808.63|1811.03|1809.53|1812.06|1810.56|1810.02|1808.52|0
1762413000000|2025-11-06 07:10:00|1810.79|1809.29|1811.72|1810.22|1811.96|1810.46|1810.36|1808.86|0
1762413300000|2025-11-06 07:15:00|1812.58|1811.08|1810.11|1808.61|1812.71|1811.21|1809.05|1807.55|0
1762413600000|2025-11-06 07:20:00|1809.86|1808.36|1814.28|1812.78|1814.28|1812.78|1809.86|1808.36|0
1762413900000|2025-11-06 07:25:00|1814.53|1813.03|1812.99|1811.49|1815.88|1814.38|1812.5|1811|0
1762414200000|2025-11-06 07:30:00|1812.86|1811.36|1806.49|1804.99|1813.24|1811.74|1806.49|1804.99|0
1762414500000|2025-11-06 07:35:00|1806.24|1804.74|1806.29|1804.79|1808.27|1806.77|1806.17|1804.67|0
1762414800000|2025-11-06 07:40:00|1806.11|1804.61|1806.6|1805.1|1806.6|1805.1|1803.15|1801.65|0
1762415100000|2025-11-06 07:45:00|1807.34|1805.84|1808.58|1807.08|1810.32|1808.82|1806.5|1805|0
1762415400000|2025-11-06 07:50:00|1808.83|1807.33|1803.51|1802.01|1809.07|1807.57|1803.51|1802.01|0
1762415700000|2025-11-06 07:55:00|1803.75|1802.25|1804.05|1802.55|1806.3|1804.8|1802.95|1801.45|0
1762416000000|2025-11-06 08:00:00|1803.81|1802.31|1800.43|1798.93|1803.81|1802.31|1800.24|1798.74|0
1762416300000|2025-11-06 08:05:00|1800.31|1798.81|1803.1|1801.6|1804.07|1802.57|1799.49|1797.99|0
1762416600000|2025-11-06 08:10:00|1802.98|1801.48|1803.84|1802.34|1805.56|1804.06|1801.65|1800.15|0
1762416900000|2025-11-06 08:15:00|1803.97|1802.47|1799.49|1797.99|1804.46|1802.96|1798.99|1797.49|0
1762417200000|2025-11-06 08:20:00|1799.98|1798.48|1801.14|1799.64|1802.82|1801.32|1799.17|1797.67|0
1762417500000|2025-11-06 08:25:00|1801.01|1799.51|1802.12|1800.62|1804.42|1802.92|1800.81|1799.31|0
1762417800000|2025-11-06 08:30:00|1802.99|1801.49|1800.1|1798.6|1804.47|1802.97|1799.38|1797.88|0
1762418100000|2025-11-06 08:35:00|1800.27|1798.77|1803.16|1801.66|1803.39|1801.89|1799.78|1798.28|0
1762418400000|2025-11-06 08:40:00|1803.66|1802.16|1803.8|1802.3|1804.4|1802.9|1801.96|1800.46|0
1762418700000|2025-11-06 08:45:00|1804.05|1802.55|1807.44|1805.94|1807.44|1805.94|1802.07|1800.57|0
1762419000000|2025-11-06 08:50:00|1807.19|1805.69|1807.44|1805.94|1809.4|1807.9|1807.19|1805.69|0
1762419300000|2025-11-06 08:55:00|1807.2|1805.7|1809.03|1807.53|1809.28|1807.78|1805.83|1804.33|0
1762419600000|2025-11-06 09:00:00|1808.41|1806.91|1811.48|1809.98|1811.98|1810.48|1807.69|1806.19|0
1762419900000|2025-11-06 09:05:00|1811.73|1810.23|1813.81|1812.31|1813.95|1812.45|1811.24|1809.74|0
1762420200000|2025-11-06 09:10:00|1814.05|1812.55|1815.96|1814.46|1816.2|1814.7|1814.05|1812.55|0
1762420500000|2025-11-06 09:15:00|1816.2|1814.7|1819.41|1817.91|1819.65|1818.15|1815.71|1814.21|0
1762420800000|2025-11-06 09:20:00|1819.29|1817.79|1819.07|1817.57|1819.78|1818.28|1817.84|1816.34|0
1762421100000|2025-11-06 09:25:00|1819.19|1817.69|1820.13|1818.63|1820.62|1819.12|1819.07|1817.57|0
1762421400000|2025-11-06 09:30:00|1819.89|1818.39|1820.59|1819.09|1822.08|1820.58|1819.64|1818.14|0
1762421700000|2025-11-06 09:35:00|1820.35|1818.85|1819.86|1818.36|1821.08|1819.58|1819.61|1818.11|0
1762422000000|2025-11-06 09:40:00|1819.98|1818.48|1820.71|1819.21|1820.71|1819.21|1817.89|1816.39|0
1762422300000|2025-11-06 09:45:00|1820.59|1819.09|1821.09|1819.59|1823.08|1821.58|1820.59|1819.09|0
1762422600000|2025-11-06 09:50:00|1820.85|1819.35|1821.36|1819.86|1823.08|1821.58|1820.85|1819.35|0
1762422900000|2025-11-06 09:55:00|1821.23|1819.73|1819.63|1818.13|1822.09|1820.59|1818.89|1817.39|0
1762423200000|2025-11-06 10:00:00|1820.24|1818.74|1820.84|1819.34|1821.09|1819.59|1818.75|1817.25|0
1762423500000|2025-11-06 10:05:00|1820.59|1819.09|1820.6|1819.1|1821.7|1820.2|1819.62|1818.12|0
1762423800000|2025-11-06 10:10:00|1820.72|1819.22|1822.1|1820.6|1822.83|1821.33|1820.6|1819.1|0
1762424100000|2025-11-06 10:15:00|1822.34|1820.84|1823.95|1822.45|1824.08|1822.58|1821.35|1819.85|0
1762424400000|2025-11-06 10:20:00|1823.58|1822.08|1823.53|1822.03|1824.08|1822.58|1822.79|1821.29|0
1762424700000|2025-11-06 10:25:00|1823.65|1822.15|1827.03|1825.53|1827.52|1826.02|1823.04|1821.54|0
1762425000000|2025-11-06 10:30:00|1826.78|1825.28|1828.22|1826.72|1828.96|1827.46|1825.54|1824.04|0
1762425300000|2025-11-06 10:35:00|1828.09|1826.59|1824.25|1822.75|1828.96|1827.46|1824.25|1822.75|0
1762425600000|2025-11-06 10:40:00|1824.36|1822.86|1825.98|1824.48|1826.48|1824.98|1824.25|1822.75|0
1762425900000|2025-11-06 10:45:00|1825.74|1824.24|1824.78|1823.28|1826.48|1824.98|1822.56|1821.06|0
1762426200000|2025-11-06 10:50:00|1824.66|1823.16|1826.03|1824.53|1827.02|1825.52|1824.05|1822.55|0
1762426500000|2025-11-06 10:55:00|1825.78|1824.28|1824.36|1822.86|1827.14|1825.64|1824.12|1822.62|0
1762426800000|2025-11-06 11:00:00|1824.49|1822.99|1825.23|1823.73|1825.97|1824.47|1823.75|1822.25|0
1762427100000|2025-11-06 11:05:00|1824.99|1823.49|1825.48|1823.98|1826.95|1825.45|1823.62|1822.12|0
1762427400000|2025-11-06 11:10:00|1825.24|1823.74|1824.48|1822.98|1825.24|1823.74|1823.26|1821.76|0
1762427700000|2025-11-06 11:15:00|1824.24|1822.74|1826.48|1824.98|1826.48|1824.98|1823.75|1822.25|0
1762428000000|2025-11-06 11:20:00|1826.97|1825.47|1824.5|1823|1828.21|1826.71|1824|1822.5|0
1762428300000|2025-11-06 11:25:00|1824.74|1823.24|1826.73|1825.23|1826.97|1825.47|1824.25|1822.75|0
1762428600000|2025-11-06 11:30:00|1826.97|1825.47|1823.79|1822.29|1827.73|1826.23|1823.02|1821.52|0
1762428900000|2025-11-06 11:35:00|1823.91|1822.41|1826.15|1824.65|1826.39|1824.89|1823.79|1822.29|0
1762429200000|2025-11-06 11:40:00|1826.04|1824.54|1826.7|1825.2|1829.46|1827.96|1825.79|1824.29|0
1762429500000|2025-11-06 11:45:00|1826.45|1824.95|1826.94|1825.44|1828.43|1826.93|1826.2|1824.7|0
1762429800000|2025-11-06 11:50:00|1826.69|1825.19|1826.94|1825.44|1827.43|1825.93|1825.45|1823.95|0
1762430100000|2025-11-06 11:55:00|1826.81|1825.31|1824.24|1822.74|1826.94|1825.44|1823.96|1822.46|0
1762430400000|2025-11-06 12:00:00|1824|1822.5|1825.95|1824.45|1828.42|1826.92|1823.88|1822.38|0
1762430700000|2025-11-06 12:05:00|1826.2|1824.7|1829.88|1828.38|1832.1|1830.6|1826.2|1824.7|0
1762431000000|2025-11-06 12:10:00|1829.63|1828.13|1830.12|1828.62|1832.59|1831.09|1829.63|1828.13|0
1762431300000|2025-11-06 12:15:00|1830.24|1828.74|1829.75|1828.25|1831.47|1829.97|1828.89|1827.39|0
1762431600000|2025-11-06 12:20:00|1829.88|1828.38|1829.87|1828.37|1833.15|1831.65|1828.44|1826.94|0
1762431900000|2025-11-06 12:25:00|1830.12|1828.62|1829.42|1827.92|1830.12|1828.62|1826.83|1825.33|0
1762432200000|2025-11-06 12:30:00|1829.54|1828.04|1831.99|1830.49|1832.36|1830.86|1828.68|1827.18|0
1762432500000|2025-11-06 12:35:00|1831.87|1830.37|1831.62|1830.12|1832.85|1831.35|1831|1829.5|0
1762432800000|2025-11-06 12:40:00|1831.86|1830.36|1832.22|1830.72|1833.1|1831.6|1829.89|1828.39|0
1762433100000|2025-11-06 12:45:00|1832.35|1830.85|1831.12|1829.62|1833.35|1831.85|1830.88|1829.38|0
1762433400000|2025-11-06 12:50:00|1831.37|1829.87|1832.11|1830.61|1832.61|1831.11|1831.12|1829.62|0
1762433700000|2025-11-06 12:55:00|1831.87|1830.37|1831.62|1830.12|1832.36|1830.86|1830.88|1829.38|0
1762434000000|2025-11-06 13:00:00|1831.87|1830.37|1832.12|1830.62|1832.85|1831.35|1830.88|1829.38|0
1762434300000|2025-11-06 13:05:00|1831.87|1830.37|1833.11|1831.61|1833.23|1831.73|1831.25|1829.75|0
1762434600000|2025-11-06 13:10:00|1833.35|1831.85|1834.11|1832.61|1834.35|1832.85|1831.87|1830.37|0
1762434900000|2025-11-06 13:15:00|1833.86|1832.36|1833.36|1831.86|1834.6|1833.1|1831.64|1830.14|0
1762435200000|2025-11-06 13:20:00|1833.61|1832.11|1835.8|1834.3|1836.29|1834.79|1833.36|1831.86|0
1762435500000|2025-11-06 13:25:00|1836.05|1834.55|1837|1835.5|1837.04|1835.54|1835.56|1834.06|0
1762435800000|2025-11-06 13:30:00|1836.87|1835.37|1837.24|1835.74|1837.5|1836|1836.5|1835|0
1762436100000|2025-11-06 13:35:00|1837.49|1835.99|1836.05|1834.55|1838.73|1837.23|1835.02|1833.52|0
1762436400000|2025-11-06 13:40:00|1835.8|1834.3|1834.32|1832.82|1836.3|1834.8|1834.08|1832.58|0
1762436700000|2025-11-06 13:45:00|1834.57|1833.07|1833.57|1832.07|1835.31|1833.81|1833.33|1831.83|0
1762437000000|2025-11-06 13:50:00|1833.82|1832.32|1832.09|1830.59|1834.43|1832.93|1832.09|1830.59|0
1762437300000|2025-11-06 13:55:00|1831.85|1830.35|1827.45|1825.95|1832.82|1831.32|1826.96|1825.46|0
1762437600000|2025-11-06 14:00:00|1827.94|1826.44|1824.23|1822.73|1829.44|1827.94|1823.99|1822.49|0
1762437900000|2025-11-06 14:05:00|1823.97|1822.47|1814.69|1813.19|1824.22|1822.72|1813.67|1812.17|0
1762438200000|2025-11-06 14:10:00|1814.19|1812.69|1818.59|1817.09|1819.33|1817.83|1813.69|1812.19|0
1762438500000|2025-11-06 14:15:00|1818.84|1817.34|1818.1|1816.6|1818.84|1817.34|1815.4|1813.9|0
1762438800000|2025-11-06 14:20:00|1817.61|1816.11|1809.33|1806.53|1817.85|1816.35|1809.3|1806.53|0
1762439100000|2025-11-06 14:25:00|1809.95|1807.15|1807.73|1804.93|1811.91|1809.11|1806.5|1803.7|0
1762439400000|2025-11-06 14:30:00|1809.47|1807.97|1814.21|1812.71|1816.18|1814.68|1806.99|1805.49|0
1762439700000|2025-11-06 14:35:00|1812.24|1810.74|1811.76|1810.26|1815.88|1814.38|1808.93|1807.43|0
1762440000000|2025-11-06 14:40:00|1810.53|1809.03|1802.19|1800.69|1810.53|1809.03|1800.05|1798.55|0
1762440300000|2025-11-06 14:45:00|1801.94|1800.44|1804.28|1802.78|1812.42|1810.92|1801.94|1800.44|0
1762440600000|2025-11-06 14:50:00|1804.04|1802.54|1791.63|1790.13|1806.84|1805.34|1791.63|1790.13|0
1762440900000|2025-11-06 14:55:00|1792.12|1790.62|1784.31|1782.81|1794.51|1793.01|1784.25|1782.75|0
1762441200000|2025-11-06 15:00:00|1782.83|1781.33|1770.02|1768.52|1782.83|1781.33|1768.62|1767.12|0
1762441500000|2025-11-06 15:05:00|1770.15|1768.65|1776.61|1775.11|1778.5|1777|1770.15|1768.65|0
1762441800000|2025-11-06 15:10:00|1776.12|1774.62|1774.11|1772.61|1785.21|1783.71|1773.76|1772.26|0
1762442100000|2025-11-06 15:15:00|1774.35|1772.85|1785.73|1784.23|1788.5|1787|1771.5|1770|0
1762442400000|2025-11-06 15:20:00|1786.47|1784.97|1793.7|1792.2|1796.55|1795.05|1785.98|1784.48|0
1762442700000|2025-11-06 15:25:00|1793.46|1791.96|1787.27|1785.77|1795|1793.5|1787|1785.5|0
1762443000000|2025-11-06 15:30:00|1788.26|1786.76|1778.56|1777.06|1788.98|1787.48|1776.54|1775.04|0
1762443300000|2025-11-06 15:35:00|1778.81|1777.31|1762.62|1761.12|1778.81|1777.31|1761.47|1759.97|0
1762443600000|2025-11-06 15:40:00|1763.11|1761.61|1754.88|1753.38|1763.11|1761.61|1753.9|1752.4|0
1762443900000|2025-11-06 15:45:00|1754.39|1752.89|1756.54|1755.04|1761.01|1759.51|1753.18|1751.68|0
1762444200000|2025-11-06 15:50:00|1756.3|1754.8|1760.62|1759.12|1761.44|1759.94|1753.66|1752.16|0
1762444500000|2025-11-06 15:55:00|1760.12|1758.62|1752|1750.5|1761.22|1759.72|1751.27|1749.77|0
1762444800000|2025-11-06 16:00:00|1751.76|1750.26|1758.02|1756.52|1758.5|1757|1751.76|1750.26|0
1762445100000|2025-11-06 16:05:00|1758.51|1757.01|1758.23|1756.73|1763.2|1761.7|1754.09|1752.59|0
1762445400000|2025-11-06 16:10:00|1757.74|1756.24|1757.66|1756.16|1758.67|1757.17|1753.2|1751.7|0
1762445700000|2025-11-06 16:15:00|1757.91|1756.41|1752.75|1751.25|1760.99|1759.49|1748.3|1746.8|0
1762446000000|2025-11-06 16:20:00|1753|1751.5|1748.92|1747.42|1757.81|1756.31|1747.43|1745.93|0
1762446300000|2025-11-06 16:25:00|1749.17|1747.67|1757.34|1755.84|1758.08|1756.58|1746.25|1744.75|0
1762446600000|2025-11-06 16:30:00|1756.36|1754.86|1752.4|1750.9|1756.36|1754.86|1749.88|1748.38|0
1762446900000|2025-11-06 16:35:00|1752.52|1751.02|1743.48|1741.98|1752.52|1751.02|1740.41|1738.91|0
1762447200000|2025-11-06 16:40:00|1743.73|1742.23|1743.59|1742.09|1746.01|1744.51|1737.52|1736.02|0
1762447500000|2025-11-06 16:45:00|1743.1|1741.6|1740.03|1738.53|1743.1|1741.6|1737.41|1735.91|0
1762447800000|2025-11-06 16:50:00|1739.78|1738.28|1747.03|1745.53|1747.94|1746.44|1738.42|1736.92|0
1762448100000|2025-11-06 16:55:00|1746.54|1745.04|1736.2|1734.7|1746.54|1745.04|1734.73|1733.23|0
1762448400000|2025-11-06 17:00:00|1736.44|1734.94|1745.06|1743.56|1745.17|1743.67|1736.44|1734.94|0
1762448700000|2025-11-06 17:05:00|1745.55|1744.05|1747.87|1746.37|1748.09|1746.59|1738.62|1737.12|0
1762449000000|2025-11-06 17:10:00|1747.62|1746.12|1744.42|1742.92|1754.22|1752.72|1744.1|1742.6|0
1762449300000|2025-11-06 17:15:00|1743.93|1742.43|1742.95|1741.45|1746.25|1744.75|1739.1|1737.6|0
1762449600000|2025-11-06 17:20:00|1743.07|1741.57|1736.02|1734.52|1743.07|1741.57|1734.46|1732.96|0
1762449900000|2025-11-06 17:25:00|1735.66|1734.16|1739.4|1737.9|1739.4|1737.9|1730.75|1729.25|0
1762450200000|2025-11-06 17:30:00|1738.91|1737.41|1740.68|1739.18|1747.3|1745.8|1736.72|1735.22|0
1762450500000|2025-11-06 17:35:00|1740.43|1738.93|1742.28|1740.78|1747.73|1746.23|1740.43|1738.93|0
1762450800000|2025-11-06 17:40:00|1741.79|1740.29|1749.3|1747.8|1749.63|1748.13|1740.97|1739.47|0
1762451100000|2025-11-06 17:45:00|1750.28|1748.78|1755.12|1753.62|1756.53|1755.03|1750.28|1748.78|0
1762451400000|2025-11-06 17:50:00|1755.37|1753.87|1756.87|1755.37|1758.7|1757.2|1753.68|1752.18|0
1762451700000|2025-11-06 17:55:00|1757.11|1755.61|1754.11|1752.61|1759.26|1757.76|1752.93|1751.43|0
1762452000000|2025-11-06 18:00:00|1753.49|1751.99|1747.19|1745.69|1756.97|1755.47|1746.58|1745.08|0
1762452300000|2025-11-06 18:05:00|1746.94|1745.44|1736.82|1735.32|1746.94|1745.44|1736.31|1734.81|0
1762452600000|2025-11-06 18:10:00|1736.58|1735.08|1739.18|1737.68|1741.2|1739.7|1735.95|1734.45|0
1762452900000|2025-11-06 18:15:00|1738.69|1737.19|1739.08|1737.58|1742.86|1741.36|1737.34|1735.84|0
1762453200000|2025-11-06 18:20:00|1739.33|1737.83|1748.68|1747.18|1749.19|1747.69|1738.34|1736.84|0
1762453500000|2025-11-06 18:25:00|1748.43|1746.93|1752.7|1751.2|1756.27|1754.77|1748.22|1746.72|0
1762453800000|2025-11-06 18:30:00|1752.95|1751.45|1756.65|1755.15|1758.68|1757.18|1752.95|1751.45|0
1762454100000|2025-11-06 18:35:00|1756.89|1755.39|1761.83|1760.33|1763.28|1761.78|1756.05|1754.55|0
1762454400000|2025-11-06 18:40:00|1762.07|1760.57|1762.93|1761.43|1765.06|1763.56|1760.49|1758.99|0
1762454700000|2025-11-06 18:45:00|1763.17|1761.67|1761.64|1760.14|1763.7|1762.2|1757.13|1755.63|0
1762455000000|2025-11-06 18:50:00|1761.89|1760.39|1762.33|1760.83|1764.21|1762.71|1758.94|1757.44|0
1762455300000|2025-11-06 18:55:00|1761.84|1760.34|1758.58|1757.08|1764.35|1762.85|1754.61|1753.11|0
1762455600000|2025-11-06 19:00:00|1757.6|1756.1|1765.82|1764.32|1766.75|1765.25|1756.61|1755.11|0
1762455900000|2025-11-06 19:05:00|1766.07|1764.57|1766.16|1764.66|1773.2|1771.7|1764.94|1763.44|0
1762456200000|2025-11-06 19:10:00|1767.15|1765.65|1771.7|1770.2|1771.95|1770.45|1766.63|1765.13|0
1762456500000|2025-11-06 19:15:00|1772.19|1770.69|1767.67|1766.17|1772.93|1771.43|1765.57|1764.07|0
1762456800000|2025-11-06 19:20:00|1767.18|1765.68|1770.52|1769.02|1771.15|1769.65|1766.69|1765.19|0
1762457100000|2025-11-06 19:25:00|1770.77|1769.27|1777.07|1775.57|1778.49|1776.99|1770.77|1769.27|0
1762457400000|2025-11-06 19:30:00|1777.32|1775.82|1776.55|1775.05|1778.89|1777.39|1772.95|1771.45|0
1762457700000|2025-11-06 19:35:00|1776.79|1775.29|1775.73|1774.23|1780.25|1778.75|1775.19|1773.69|0
1762458000000|2025-11-06 19:40:00|1775.48|1773.98|1771.42|1769.92|1775.78|1774.28|1765.22|1763.72|0
1762458300000|2025-11-06 19:45:00|1771.66|1770.16|1767.81|1766.31|1772.23|1770.73|1764.66|1763.16|0
1762458600000|2025-11-06 19:50:00|1768.05|1766.55|1769|1767.5|1770|1768.5|1764.44|1762.94|0
1762458900000|2025-11-06 19:55:00|1768.76|1767.26|1773.19|1771.69|1776.98|1775.48|1768.14|1766.64|0
1762459200000|2025-11-06 20:00:00|1773.68|1772.18|1770.86|1769.36|1774.61|1773.11|1768.94|1767.44|0
1762459500000|2025-11-06 20:05:00|1771.11|1769.61|1772.2|1770.7|1774.83|1773.33|1770.32|1768.82|0
1762459800000|2025-11-06 20:10:00|1771.96|1770.46|1772.88|1771.38|1775.79|1774.29|1770.46|1768.96|0
1762460100000|2025-11-06 20:15:00|1773.37|1771.87|1773.14|1771.64|1773.9|1772.4|1767.35|1765.85|0
1762460400000|2025-11-06 20:20:00|1772.9|1771.4|1775.24|1773.74|1775.96|1774.46|1771.25|1769.75|0
1762460700000|2025-11-06 20:25:00|1774.99|1773.49|1767|1765.5|1776.76|1775.26|1765.96|1764.46|0
1762461000000|2025-11-06 20:30:00|1767.25|1765.75|1768.56|1767.06|1770.05|1768.55|1760.3|1758.8|0
1762461300000|2025-11-06 20:35:00|1769.05|1767.55|1762.81|1761.31|1770.37|1768.87|1762.53|1761.03|0
1762461600000|2025-11-06 20:40:00|1763.54|1762.04|1757.59|1756.09|1765.43|1763.93|1757.1|1755.6|0
1762461900000|2025-11-06 20:45:00|1756.36|1754.86|1748.49|1746.99|1758.51|1757.01|1747.93|1746.43|0
1762462200000|2025-11-06 20:50:00|1751.19|1749.69|1749.32|1747.82|1754.3|1752.8|1748.07|1746.57|0
1762462500000|2025-11-06 20:55:00|1749.07|1747.57|1746.13|1744.63|1750.46|1748.96|1739.71|1738.21|0
1762462800000|2025-11-06 21:00:00|1745.64|1744.14|1751.74|1750.24|1752.23|1750.73|1745.64|1744.14|0
1762463100000|2025-11-06 21:05:00|1751.49|1749.99|1752.38|1750.88|1754.21|1752.71|1750.69|1749.19|0
1762463400000|2025-11-06 21:10:00|1752.62|1751.12|1755.96|1754.46|1756.63|1755.13|1751.8|1750.3|0
1762463700000|2025-11-06 21:15:00|1755.58|1754.08|1756.23|1754.73|1757.1|1755.6|1752.05|1750.55|0
1762464000000|2025-11-06 21:20:00|1756.1|1754.6|1755.27|1753.77|1757.16|1755.66|1754.74|1753.24|0
1762464300000|2025-11-06 21:25:00|1755.4|1753.9|1755.78|1754.28|1757.16|1755.66|1753.74|1752.24|0
1762464600000|2025-11-06 21:30:00|1755.91|1754.41|1757.02|1755.52|1757.86|1756.36|1755.46|1753.96|0
1762464900000|2025-11-06 21:35:00|1756.78|1755.28|1758.3|1756.8|1759.75|1758.25|1756.57|1755.07|0
1762465200000|2025-11-06 21:40:00|1758.86|1757.36|1761.08|1759.58|1762.04|1760.54|1758.3|1756.8|0
1762465500000|2025-11-06 21:45:00|1761.32|1759.82|1761.93|1760.43|1762.58|1761.08|1760.78|1759.28|0
1762465800000|2025-11-06 21:50:00|1761.44|1759.94|1763.5|1762|1763.79|1762.29|1760.57|1759.07|0
1762466100000|2025-11-06 21:55:00|1764.15|1761.35|1762.3|1759.5|1764.15|1761.35|1762.05|1759.25|0
1762466400000|2025-11-06 22:00:00|1762.72|1759.92|1762.41|1759.61|1763.08|1760.28|1761.2|1758.4|0
1762466700000|2025-11-06 22:05:00|1762.36|1759.56|1762.27|1759.47|1762.45|1759.65|1761.73|1758.93|0
1762467000000|2025-11-06 22:10:00|1762.53|1759.73|1761.77|1758.97|1762.67|1759.87|1761.77|1758.97|0
1762467300000|2025-11-06 22:15:00|1762.09|1759.29|1762.9|1760.1|1762.95|1760.15|1761.77|1758.97|0
1762467600000|2025-11-06 22:20:00|1762.86|1760.06|1762.18|1759.38|1764.29|1761.49|1762.04|1759.24|0
1762467900000|2025-11-06 22:25:00|1761.99|1759.19|1762.89|1760.09|1762.89|1760.09|1761.82|1759.02|0
1762468200000|2025-11-06 22:30:00|1762.81|1760.01|1762.18|1759.38|1762.81|1760.01|1762.04|1759.24|0
1762468500000|2025-11-06 22:35:00|1762.13|1759.33|1761.95|1759.15|1762.31|1759.51|1761.68|1758.88|0
1762468800000|2025-11-06 22:40:00|1761.68|1758.88|1762.18|1759.38|1762.26|1759.46|1761.68|1758.88|0
1762469100000|2025-11-06 22:45:00|1762.04|1759.24|1761.64|1758.84|1762.13|1759.33|1761.5|1758.7|0
1762469400000|2025-11-06 22:50:00|1761.59|1758.79|1761.67|1758.87|1762.31|1759.51|1761.19|1758.39|0
1762469700000|2025-11-06 22:55:00|1761.64|1758.84|1761.5|1758.7|1762.13|1759.33|1761.5|1758.7|0
1762470000000|2025-11-06 23:00:00|1758.86|1756.06|1758.12|1755.32|1759.84|1757.04|1755.55|1752.75|0
1762470300000|2025-11-06 23:05:00|1757.39|1754.59|1756.65|1753.85|1758.25|1755.45|1753.83|1751.03|0
1762470600000|2025-11-06 23:10:00|1756.78|1753.98|1755.3|1752.5|1758.49|1755.69|1754.57|1751.77|0
1762470900000|2025-11-06 23:15:00|1756.29|1753.49|1758.86|1756.06|1758.98|1756.18|1755.06|1752.26|0
1762471200000|2025-11-06 23:20:00|1759.23|1756.43|1760.45|1757.65|1761.44|1758.64|1758.98|1756.18|0
1762471500000|2025-11-06 23:25:00|1760.7|1757.9|1760.21|1757.41|1761.43|1758.63|1759.96|1757.16|0
1762471800000|2025-11-06 23:30:00|1760.45|1757.65|1759.34|1756.54|1761.19|1758.39|1758.61|1755.81|0
1762472100000|2025-11-06 23:35:00|1759.47|1756.67|1761.43|1758.63|1761.92|1759.12|1758.74|1755.94|0
1762472400000|2025-11-06 23:40:00|1761.19|1758.39|1764.74|1761.94|1764.74|1761.94|1761.19|1758.39|0
1762472700000|2025-11-06 23:45:00|1764.87|1762.07|1763.51|1760.71|1766.58|1763.78|1763.51|1760.71|0
1762473000000|2025-11-06 23:50:00|1763.39|1760.59|1764.62|1761.82|1764.98|1762.18|1762.41|1759.61|0
1762473300000|2025-11-06 23:55:00|1764.74|1761.94|1762.66|1759.86|1764.74|1761.94|1762.17|1759.37|0
1762473600000|2025-11-07 00:00:00|1762.53|1759.73|1764.13|1761.33|1764.49|1761.69|1755.66|1752.86|0
1762473900000|2025-11-07 00:05:00|1763.76|1760.96|1763.75|1760.95|1767.81|1765.01|1762.66|1759.86|0
1762474200000|2025-11-07 00:10:00|1763.64|1760.84|1760.94|1758.14|1763.88|1761.08|1758.85|1756.05|0
1762474500000|2025-11-07 00:15:00|1760.69|1757.89|1758.36|1755.56|1762.41|1759.61|1758.24|1755.44|0
1762474800000|2025-11-07 00:20:00|1758.48|1755.68|1764.13|1761.33|1764.37|1761.57|1757.99|1755.19|0
1762475100000|2025-11-07 00:25:00|1763.88|1761.08|1762.9|1760.1|1764.62|1761.82|1761.43|1758.63|0
1762475400000|2025-11-07 00:30:00|1763.14|1760.34|1766.82|1764.02|1766.82|1764.02|1762.77|1759.97|0
1762475700000|2025-11-07 00:35:00|1767.07|1764.27|1767.56|1764.76|1768.3|1765.5|1765.96|1763.16|0
1762476000000|2025-11-07 00:40:00|1767.68|1764.88|1768.05|1765.25|1768.54|1765.74|1767.56|1764.76|0
1762476300000|2025-11-07 00:45:00|1767.8|1765|1767.92|1765.12|1769.03|1766.23|1767.8|1765|0
1762476600000|2025-11-07 00:50:00|1768.05|1765.25|1768.54|1765.74|1768.78|1765.98|1766.82|1764.02|0
1762476900000|2025-11-07 00:55:00|1768.29|1765.49|1763.63|1760.83|1768.29|1765.49|1763.63|1760.83|0
1762477200000|2025-11-07 01:00:00|1763.88|1761.08|1763.99|1761.19|1764.48|1761.68|1760.93|1758.13|0
1762477500000|2025-11-07 01:05:00|1764.12|1761.32|1753.08|1750.28|1764.12|1761.32|1752.35|1749.55|0
1762477800000|2025-11-07 01:10:00|1753.57|1750.77|1758.84|1756.04|1759.46|1756.66|1753.33|1750.53|0
1762478100000|2025-11-07 01:15:00|1758.97|1756.17|1755.18|1753.68|1758.97|1756.81|1754.49|1752.99|0
1762478400000|2025-11-07 01:20:00|1755.3|1753.8|1754.6|1753.1|1755.93|1754.43|1750.19|1748.69|0
1762478700000|2025-11-07 01:25:00|1754.84|1753.34|1748.23|1746.73|1754.84|1753.34|1748.06|1746.56|0
1762479000000|2025-11-07 01:30:00|1748.11|1746.61|1743.26|1741.76|1750.59|1749.09|1743.26|1741.76|0
1762479300000|2025-11-07 01:35:00|1743.75|1742.25|1749.74|1748.24|1750.23|1748.73|1739.82|1738.32|0
1762479600000|2025-11-07 01:40:00|1750.35|1748.85|1748.76|1747.26|1751.83|1750.33|1746.23|1744.73|0
1762479900000|2025-11-07 01:45:00|1748.62|1747.12|1748.74|1747.24|1751.45|1749.95|1748.37|1746.87|0
1762480200000|2025-11-07 01:50:00|1749.11|1747.61|1749.84|1748.34|1752.43|1750.93|1747.66|1746.16|0
1762480500000|2025-11-07 01:55:00|1750.57|1749.07|1752.07|1750.57|1752.81|1751.31|1748.87|1747.37|0
1762480800000|2025-11-07 02:00:00|1752.56|1751.06|1748.64|1747.14|1753.05|1751.55|1748.4|1746.9|0
1762481100000|2025-11-07 02:05:00|1748.4|1746.9|1749.46|1747.96|1749.46|1747.96|1746.16|1744.66|0
1762481400000|2025-11-07 02:10:00|1749.84|1748.34|1745.18|1743.68|1750.33|1748.83|1744.44|1742.94|0
1762481700000|2025-11-07 02:15:00|1744.93|1743.43|1746.16|1744.66|1747.38|1745.88|1744.32|1742.82|0
1762482000000|2025-11-07 02:20:00|1745.67|1744.17|1742.74|1741.24|1746.16|1744.66|1742|1740.5|0
1762482300000|2025-11-07 02:25:00|1742.49|1740.99|1740.41|1738.91|1744.7|1743.2|1740.41|1738.91|0
1762482600000|2025-11-07 02:30:00|1740.53|1739.03|1747.25|1745.75|1748.22|1746.72|1740.53|1739.03|0
1762482900000|2025-11-07 02:35:00|1747|1745.5|1747.13|1745.63|1749.09|1747.59|1747|1745.5|0
1762483200000|2025-11-07 02:40:00|1747.37|1745.87|1745.91|1744.41|1747.85|1746.35|1743.93|1742.43|0
1762483500000|2025-11-07 02:45:00|1746.03|1744.53|1748.75|1747.25|1750.59|1749.09|1745.91|1744.41|0
1762483800000|2025-11-07 02:50:00|1748.63|1747.13|1748.86|1747.36|1750.46|1748.96|1747.39|1745.89|0
1762484100000|2025-11-07 02:55:00|1749.35|1747.85|1750.85|1749.35|1750.85|1749.35|1748.38|1746.88|0
1762484400000|2025-11-07 03:00:00|1751.1|1749.6|1749.86|1748.36|1752.33|1750.83|1749.62|1748.12|0
1762484700000|2025-11-07 03:05:00|1750.35|1748.85|1749.37|1747.87|1751.84|1750.34|1749.24|1747.74|0
1762485000000|2025-11-07 03:10:00|1747.66|1746.16|1744.24|1742.74|1748.02|1746.52|1742.5|1741|0
1762485300000|2025-11-07 03:15:00|1744.48|1742.98|1742.3|1740.8|1746.72|1745.22|1741.63|1740.13|0
1762485600000|2025-11-07 03:20:00|1742.06|1740.56|1744.45|1742.95|1744.45|1742.95|1740.78|1739.28|0
1762485900000|2025-11-07 03:25:00|1744.33|1742.83|1743.12|1741.62|1744.73|1743.23|1742.76|1741.26|0
1762486200000|2025-11-07 03:30:00|1743.24|1741.74|1743.01|1741.51|1744.59|1743.09|1742.27|1740.77|0
1762486500000|2025-11-07 03:35:00|1743.26|1741.76|1741.76|1740.26|1743.99|1742.49|1741.03|1739.53|0
1762486800000|2025-11-07 03:40:00|1742|1740.5|1740.54|1739.04|1742.5|1741|1740.41|1738.91|0
1762487100000|2025-11-07 03:45:00|1740.9|1739.4|1741.86|1740.36|1742.84|1741.34|1737.32|1735.82|0
1762487400000|2025-11-07 03:50:00|1741.75|1740.25|1740.67|1739.17|1742.24|1740.74|1740.07|1738.57|0
1762487700000|2025-11-07 03:55:00|1741.16|1739.66|1742.04|1740.54|1742.53|1741.03|1739.81|1738.31|0
1762488000000|2025-11-07 04:00:00|1741.79|1740.29|1735.17|1733.67|1741.79|1740.29|1731.49|1729.99|0
1762488300000|2025-11-07 04:05:00|1735.18|1733.68|1737.1|1735.6|1737.84|1736.34|1733.24|1731.74|0
1762488600000|2025-11-07 04:10:00|1737.35|1735.85|1737.64|1736.14|1738.2|1736.7|1736.66|1735.16|0
1762488900000|2025-11-07 04:15:00|1738.13|1736.63|1747.38|1745.88|1748.12|1746.62|1738.13|1736.63|0
1762489200000|2025-11-07 04:20:00|1747.14|1745.64|1746.38|1744.88|1749.1|1747.6|1745.65|1744.15|0
1762489500000|2025-11-07 04:25:00|1745.4|1743.9|1746.67|1745.17|1746.67|1745.17|1744.42|1742.92|0
1762489800000|2025-11-07 04:30:00|1746.42|1744.92|1746.58|1745.08|1747.16|1745.66|1744.6|1743.1|0
1762490100000|2025-11-07 04:35:00|1746.83|1745.33|1745.28|1743.78|1746.83|1745.33|1743.54|1742.04|0
1762490400000|2025-11-07 04:40:00|1745.03|1743.53|1744.79|1743.29|1746.26|1744.76|1744.54|1743.04|0
1762490700000|2025-11-07 04:45:00|1744.91|1743.41|1745.27|1743.77|1745.52|1744.02|1743.56|1742.06|0
1762491000000|2025-11-07 04:50:00|1745.15|1743.65|1745.46|1743.96|1747.24|1745.74|1745.03|1743.53|0
1762491300000|2025-11-07 04:55:00|1745.7|1744.2|1747.17|1745.67|1747.91|1746.41|1745.21|1743.71|0
1762491600000|2025-11-07 05:00:00|1746.93|1745.43|1752.25|1750.75|1752.74|1751.24|1746.93|1745.43|0
1762491900000|2025-11-07 05:05:00|1752.13|1750.63|1754.49|1752.99|1755.11|1753.61|1752.13|1750.63|0
1762492200000|2025-11-07 05:10:00|1754.24|1752.74|1754.37|1752.87|1754.62|1753.12|1753.5|1752|0
1762492500000|2025-11-07 05:15:00|1754.26|1752.76|1756.38|1754.88|1757.12|1755.62|1753.26|1751.76|0
1762492800000|2025-11-07 05:20:00|1756.63|1755.13|1754.65|1753.15|1756.63|1755.13|1752.46|1750.96|0
1762493100000|2025-11-07 05:25:00|1754.89|1753.39|1753.18|1751.68|1754.89|1753.39|1753.18|1751.68|0
1762493400000|2025-11-07 05:30:00|1752.93|1751.43|1755.94|1754.44|1756.43|1754.93|1752.67|1751.17|0
1762493700000|2025-11-07 05:35:00|1755.89|1754.39|1757.83|1756.33|1758.57|1757.07|1755.65|1754.15|0
1762494000000|2025-11-07 05:40:00|1758.07|1756.57|1758.82|1757.32|1759.81|1758.31|1757.59|1756.09|0
1762494300000|2025-11-07 05:45:00|1758.58|1757.08|1758.09|1756.59|1760.07|1758.57|1758.09|1756.59|0
1762494600000|2025-11-07 05:50:00|1758.34|1756.84|1758.34|1756.84|1760.56|1759.06|1757.85|1756.35|0
1762494900000|2025-11-07 05:55:00|1758.59|1757.09|1761.52|1760.02|1761.76|1760.26|1758.34|1756.84|0
1762495200000|2025-11-07 06:00:00|1761.76|1760.26|1761.27|1759.77|1762.27|1760.77|1761.27|1759.77|0
1762495500000|2025-11-07 06:05:00|1761.03|1759.53|1760.78|1759.28|1763.01|1761.51|1760.54|1759.04|0
1762495800000|2025-11-07 06:10:00|1760.53|1759.03|1760.28|1758.78|1761.75|1760.25|1759.03|1757.53|0
1762496100000|2025-11-07 06:15:00|1760.39|1758.89|1760.78|1759.28|1761.51|1760.01|1759.53|1758.03|0
1762496400000|2025-11-07 06:20:00|1760.9|1759.4|1762.14|1760.64|1762.5|1761|1760.03|1758.53|0
1762496700000|2025-11-07 06:25:00|1762.02|1760.52|1761.27|1759.77|1762.27|1760.77|1761.02|1759.52|0
1762497000000|2025-11-07 06:30:00|1760.78|1759.28|1760.03|1758.53|1761.02|1759.52|1759.06|1757.56|0
1762497300000|2025-11-07 06:35:00|1759.78|1758.28|1760.34|1758.84|1761.32|1759.82|1757.69|1756.19|0
1762497600000|2025-11-07 06:40:00|1760.21|1758.71|1761.92|1760.42|1761.92|1760.42|1759.72|1758.22|0
1762497900000|2025-11-07 06:45:00|1761.81|1760.31|1762.56|1761.06|1763.29|1761.79|1761.08|1759.58|0
1762498200000|2025-11-07 06:50:00|1762.31|1760.81|1759.37|1757.87|1762.43|1760.93|1757.9|1756.4|0
1762498500000|2025-11-07 06:55:00|1759.62|1758.12|1760.95|1759.45|1761.06|1759.56|1759.21|1757.71|0
1762498800000|2025-11-07 07:00:00|1761.32|1759.82|1758.59|1757.09|1762.42|1760.92|1758.59|1757.09|0
1762499100000|2025-11-07 07:05:00|1758.84|1757.34|1761.34|1759.84|1762.93|1761.43|1758.1|1756.6|0
1762499400000|2025-11-07 07:10:00|1761.21|1759.71|1762.83|1761.33|1762.83|1761.33|1761.09|1759.59|0
1762499700000|2025-11-07 07:15:00|1763.07|1761.57|1762.33|1760.83|1763.57|1762.07|1762.09|1760.59|0
1762500000000|2025-11-07 07:20:00|1762.82|1761.32|1759.85|1758.35|1765.75|1764.25|1759.36|1757.86|0
1762500300000|2025-11-07 07:25:00|1759.6|1758.1|1761.2|1759.7|1761.33|1759.83|1758.62|1757.12|0
1762500600000|2025-11-07 07:30:00|1761.33|1759.83|1762.09|1760.59|1763.07|1761.57|1761.33|1759.83|0
1762500900000|2025-11-07 07:35:00|1762.34|1760.84|1762.09|1760.59|1763.32|1761.82|1761.84|1760.34|0
1762501200000|2025-11-07 07:40:00|1762.58|1761.08|1763.32|1761.82|1763.81|1762.31|1761.72|1760.22|0
1762501500000|2025-11-07 07:45:00|1763.31|1761.81|1765.39|1763.89|1765.52|1764.02|1762.58|1761.08|0
1762501800000|2025-11-07 07:50:00|1765.28|1763.78|1765.28|1763.78|1766.01|1764.51|1763.07|1761.57|0
1762502100000|2025-11-07 07:55:00|1765.77|1764.27|1764.05|1762.55|1765.77|1764.27|1764.05|1762.55|0
1762502400000|2025-11-07 08:00:00|1764.41|1762.91|1766.25|1764.75|1766.5|1765|1763.07|1761.57|0
1762502700000|2025-11-07 08:05:00|1766.01|1764.51|1765.27|1763.77|1766.99|1765.49|1764.29|1762.79|0
1762503000000|2025-11-07 08:10:00|1765.39|1763.89|1765.76|1764.26|1766.62|1765.12|1763.67|1762.17|0
1762503300000|2025-11-07 08:15:00|1766.5|1765|1762.82|1761.32|1767.48|1765.98|1762.82|1761.32|0
1762503600000|2025-11-07 08:20:00|1761.59|1760.09|1761.1|1759.6|1762.33|1760.83|1759.01|1757.51|0
1762503900000|2025-11-07 08:25:00|1761.35|1759.85|1755.71|1754.21|1761.35|1759.85|1754.97|1753.47|0
1762504200000|2025-11-07 08:30:00|1757.3|1755.8|1754.24|1752.74|1757.3|1755.8|1753.26|1751.76|0
1762504500000|2025-11-07 08:35:00|1754.35|1752.85|1754.71|1753.21|1754.97|1753.47|1751.65|1750.15|0
1762504800000|2025-11-07 08:40:00|1755.2|1753.7|1755.11|1753.61|1756.55|1755.05|1754.22|1752.72|0
1762505100000|2025-11-07 08:45:00|1754.86|1753.36|1759.44|1757.94|1759.44|1757.94|1754.86|1753.36|0
1762505400000|2025-11-07 08:50:00|1758.95|1757.45|1758.75|1757.25|1759.88|1758.38|1757.07|1755.57|0
1762505700000|2025-11-07 08:55:00|1758.26|1756.76|1758.77|1757.27|1758.89|1757.39|1756.41|1754.91|0
1762506000000|2025-11-07 09:00:00|1758.4|1756.9|1754.6|1753.1|1758.4|1756.9|1753.79|1752.29|0
1762506300000|2025-11-07 09:05:00|1754.84|1753.34|1754.54|1753.04|1755.26|1753.76|1752.65|1751.15|0
1762506600000|2025-11-07 09:10:00|1755.04|1753.54|1761.31|1759.81|1762.5|1761|1755.04|1753.54|0
1762506900000|2025-11-07 09:15:00|1761.43|1759.93|1760.96|1759.46|1762.34|1760.84|1760.15|1758.65|0
1762507200000|2025-11-07 09:20:00|1760.47|1758.97|1756.95|1755.45|1762.42|1760.92|1755.57|1754.07|0
1762507500000|2025-11-07 09:25:00|1756.21|1754.71|1752.7|1751.2|1757.86|1756.36|1751.86|1750.36|0
1762507800000|2025-11-07 09:30:00|1752.45|1750.95|1750.77|1749.27|1755.05|1753.55|1750.77|1749.27|0
1762508100000|2025-11-07 09:35:00|1751.15|1749.65|1749.25|1747.75|1751.85|1750.35|1748.93|1747.43|0
1762508400000|2025-11-07 09:40:00|1748.76|1747.26|1748.17|1746.67|1749.92|1748.42|1747.29|1745.79|0
1762508700000|2025-11-07 09:45:00|1748.66|1747.16|1748.1|1746.6|1750.92|1749.42|1747.65|1746.15|0
1762509000000|2025-11-07 09:50:00|1748.35|1746.85|1747.43|1745.93|1748.8|1747.3|1745.15|1743.65|0
1762509300000|2025-11-07 09:55:00|1746.94|1745.44|1749.34|1747.84|1749.98|1748.48|1746.36|1744.86|0
1762509600000|2025-11-07 10:00:00|1749.1|1747.6|1751.67|1750.17|1751.84|1750.34|1745.15|1743.65|0
1762509900000|2025-11-07 10:05:00|1751.54|1750.04|1749.23|1747.73|1752.47|1750.97|1748.34|1746.84|0
1762510200000|2025-11-07 10:10:00|1749.35|1747.85|1740.8|1739.3|1749.51|1748.01|1740.8|1739.3|0
1762510500000|2025-11-07 10:15:00|1740.55|1739.05|1736.89|1735.39|1741.45|1739.95|1735.42|1733.92|0
1762510800000|2025-11-07 10:20:00|1737.13|1735.63|1735.72|1734.22|1739.4|1737.9|1734.66|1733.16|0
1762511100000|2025-11-07 10:25:00|1735.48|1733.98|1739.58|1738.08|1740.32|1738.82|1735.14|1733.64|0
1762511400000|2025-11-07 10:30:00|1739.94|1738.44|1742.04|1740.54|1743.07|1741.57|1739.12|1737.62|0
1762511700000|2025-11-07 10:35:00|1741.8|1740.3|1744.14|1742.64|1745.87|1744.37|1740.34|1738.84|0
1762512000000|2025-11-07 10:40:00|1744.03|1742.53|1741.78|1740.28|1744.03|1742.53|1740.73|1739.23|0
1762512300000|2025-11-07 10:45:00|1741.29|1739.79|1739.95|1738.45|1742.78|1741.28|1739.05|1737.55|0
1762512600000|2025-11-07 10:50:00|1740.19|1738.69|1743|1741.5|1743.3|1741.8|1738.92|1737.42|0
1762512900000|2025-11-07 10:55:00|1742.76|1741.26|1740.67|1739.17|1743.08|1741.58|1738.93|1737.43|0
1762513200000|2025-11-07 11:00:00|1740.79|1739.29|1735.28|1733.78|1740.96|1739.46|1735.28|1733.78|0
1762513500000|2025-11-07 11:05:00|1735.4|1733.9|1733.22|1731.72|1736.51|1735.01|1733.22|1731.72|0
1762513800000|2025-11-07 11:10:00|1732.97|1731.47|1722.04|1720.54|1735.85|1734.35|1721.79|1720.29|0
1762514100000|2025-11-07 11:15:00|1721.05|1719.55|1723.01|1721.51|1723.04|1721.54|1718.54|1717.04|0
1762514400000|2025-11-07 11:20:00|1723.25|1721.75|1722.6|1721.1|1727.84|1726.34|1722.21|1720.71|0
1762514700000|2025-11-07 11:25:00|1722.96|1721.46|1720.95|1719.45|1723.66|1722.16|1716.23|1714.73|0
1762515000000|2025-11-07 11:30:00|1720.76|1719.26|1715|1713.5|1721.25|1719.75|1713.45|1711.95|0
1762515300000|2025-11-07 11:35:00|1715.38|1713.88|1719.7|1718.2|1720.46|1718.96|1714.41|1712.91|0
1762515600000|2025-11-07 11:40:00|1720.19|1718.69|1723.28|1721.78|1724.23|1722.73|1719.7|1718.2|0
1762515900000|2025-11-07 11:45:00|1723.53|1722.03|1729.03|1727.53|1729.03|1727.53|1723.53|1722.03|0
1762516200000|2025-11-07 11:50:00|1729.28|1727.78|1731.67|1730.17|1734.07|1732.57|1726.86|1725.36|0
1762516500000|2025-11-07 11:55:00|1732.03|1730.53|1734.88|1733.38|1736.29|1734.79|1732.03|1730.53|0
1762516800000|2025-11-07 12:00:00|1734.02|1732.52|1732.39|1730.89|1734.84|1733.34|1730.46|1728.96|0
1762517100000|2025-11-07 12:05:00|1732.79|1731.29|1732.97|1731.47|1735.5|1734|1731.98|1730.48|0
1762517400000|2025-11-07 12:10:00|1733.59|1732.09|1732.47|1730.97|1735.37|1733.87|1731.11|1729.61|0
1762517700000|2025-11-07 12:15:00|1732.72|1731.22|1727.11|1725.61|1735.33|1733.83|1727.11|1725.61|0
1762518000000|2025-11-07 12:20:00|1727.32|1725.82|1728.23|1726.73|1728.72|1727.22|1724.65|1723.15|0
1762518300000|2025-11-07 12:25:00|1728.47|1726.97|1728.01|1726.51|1732.32|1730.82|1725.66|1724.16|0
1762518600000|2025-11-07 12:30:00|1727.89|1726.39|1723.69|1722.19|1727.89|1726.39|1721.93|1720.43|0
1762518900000|2025-11-07 12:35:00|1723.74|1722.24|1723.4|1721.9|1724.58|1723.08|1722.06|1720.56|0
1762519200000|2025-11-07 12:40:00|1723.28|1721.78|1718.92|1717.42|1725.15|1723.65|1718.92|1717.42|0
1762519500000|2025-11-07 12:45:00|1719.17|1717.67|1710.8|1709.3|1719.65|1718.15|1710.44|1708.94|0
1762519800000|2025-11-07 12:50:00|1710.68|1709.18|1709.86|1708.36|1713.43|1711.93|1709.86|1708.36|0
1762520100000|2025-11-07 12:55:00|1710.11|1708.61|1715.78|1714.28|1716.39|1714.89|1709.73|1708.23|0
1762520400000|2025-11-07 13:00:00|1714.93|1713.43|1715.67|1714.17|1715.67|1714.17|1710.54|1709.04|0
1762520700000|2025-11-07 13:05:00|1716.4|1714.9|1721.94|1720.44|1725.75|1724.25|1715.95|1714.45|0
1762521000000|2025-11-07 13:10:00|1721.82|1720.32|1721.19|1719.69|1725.24|1723.74|1717.71|1716.21|0
1762521300000|2025-11-07 13:15:00|1721.3|1719.8|1723.65|1722.15|1724.14|1722.64|1718.72|1717.22|0
1762521600000|2025-11-07 13:20:00|1723.9|1722.4|1720.26|1718.76|1727.53|1726.03|1720.26|1718.76|0
1762521900000|2025-11-07 13:25:00|1719.89|1718.39|1715.96|1714.46|1720.74|1719.24|1715.56|1714.06|0
1762522200000|2025-11-07 13:30:00|1715.83|1714.33|1718.69|1717.19|1720.47|1718.97|1715.83|1714.33|0
1762522500000|2025-11-07 13:35:00|1718.93|1717.43|1718.14|1716.64|1719.03|1717.53|1716.18|1714.68|0
1762522800000|2025-11-07 13:40:00|1717.9|1716.4|1715.34|1713.84|1717.9|1716.4|1713.1|1711.6|0
1762523100000|2025-11-07 13:45:00|1715.58|1714.08|1724.15|1722.65|1725.69|1724.19|1715.15|1713.65|0
1762523400000|2025-11-07 13:50:00|1723.71|1722.21|1725.37|1723.87|1725.93|1724.43|1723.09|1721.59|0
1762523700000|2025-11-07 13:55:00|1725.12|1723.62|1720.6|1719.1|1726.38|1724.88|1719.79|1718.29|0
1762524000000|2025-11-07 14:00:00|1720.36|1718.86|1718.02|1716.52|1722.55|1721.05|1716.85|1715.35|0
1762524300000|2025-11-07 14:05:00|1717.53|1716.03|1716.67|1715.17|1717.75|1716.25|1714.83|1713.33|0
1762524600000|2025-11-07 14:10:00|1717.23|1715.73|1718.04|1716.54|1722.42|1720.92|1717.23|1715.73|0
1762524900000|2025-11-07 14:15:00|1718.16|1716.66|1714.62|1713.12|1718.41|1716.91|1714.53|1713.03|0
1762525200000|2025-11-07 14:20:00|1713.89|1712.39|1715.73|1712.93|1715.88|1714.38|1713.36|1711.86|0
1762525500000|2025-11-07 14:25:00|1715.37|1712.57|1721.25|1718.45|1722.48|1719.68|1715.12|1712.32|0
1762525800000|2025-11-07 14:30:00|1713.77|1712.27|1704.67|1703.17|1713.77|1712.27|1704.41|1702.91|0
1762526100000|2025-11-07 14:35:00|1704.43|1702.93|1687.87|1686.37|1705.95|1704.45|1685.6|1684.1|0
1762526400000|2025-11-07 14:40:00|1687.14|1685.64|1696.47|1694.97|1699.35|1697.85|1686.38|1684.88|0
1762526700000|2025-11-07 14:45:00|1696.83|1695.33|1690.97|1689.47|1702.56|1701.06|1690.97|1689.47|0
1762527000000|2025-11-07 14:50:00|1692.44|1690.94|1702.97|1701.47|1705.89|1704.39|1690.54|1689.04|0
1762527300000|2025-11-07 14:55:00|1702.85|1701.35|1702.99|1701.49|1710|1708.5|1699.96|1698.46|0
1762527600000|2025-11-07 15:00:00|1703.11|1701.61|1691.64|1690.14|1704.34|1702.84|1691.35|1689.85|0
1762527900000|2025-11-07 15:05:00|1692.87|1691.37|1699.43|1697.93|1699.43|1697.93|1682.09|1680.59|0
1762528200000|2025-11-07 15:10:00|1699.19|1697.69|1705.86|1704.36|1708.12|1706.62|1698.7|1697.2|0
1762528500000|2025-11-07 15:15:00|1705.61|1704.11|1705.63|1704.13|1712.95|1711.45|1701.99|1700.49|0
1762528800000|2025-11-07 15:20:00|1706.12|1704.62|1698.17|1696.67|1711.58|1710.08|1696.36|1694.86|0
1762529100000|2025-11-07 15:25:00|1697.92|1696.42|1700.26|1698.76|1710.25|1708.75|1697.68|1696.18|0
1762529400000|2025-11-07 15:30:00|1700.15|1698.65|1695.48|1693.98|1704.18|1702.68|1695.48|1693.98|0
1762529700000|2025-11-07 15:35:00|1694.99|1693.49|1688.89|1687.39|1701.81|1700.31|1688.15|1686.65|0
1762530000000|2025-11-07 15:40:00|1688.64|1687.14|1684.93|1683.43|1692.16|1690.66|1683.69|1682.19|0
1762530300000|2025-11-07 15:45:00|1684.68|1683.18|1682.29|1680.79|1686.3|1684.8|1679.01|1677.51|0
1762530600000|2025-11-07 15:50:00|1682.78|1681.28|1682.5|1681|1688.53|1687.03|1679.5|1678|0
1762530900000|2025-11-07 15:55:00|1681.52|1680.02|1676.87|1675.37|1682.1|1680.6|1676.82|1675.32|0
1762531200000|2025-11-07 16:00:00|1674.91|1673.41|1679.93|1678.43|1682.6|1681.1|1674.91|1673.41|0
1762531500000|2025-11-07 16:05:00|1680.05|1678.55|1675.8|1674.3|1682.53|1681.03|1673.9|1672.4|0
1762531800000|2025-11-07 16:10:00|1676.04|1674.54|1670.48|1668.98|1677.95|1676.45|1668.97|1667.47|0
1762532100000|2025-11-07 16:15:00|1670.24|1668.74|1675.32|1673.82|1675.81|1674.31|1665.97|1664.47|0
1762532400000|2025-11-07 16:20:00|1675.07|1673.57|1673.7|1672.2|1681.38|1679.88|1673.7|1672.2|0
1762532700000|2025-11-07 16:25:00|1673.95|1672.45|1670.88|1669.38|1674.14|1672.64|1670.14|1668.64|0
1762533000000|2025-11-07 16:30:00|1670.39|1668.89|1676.19|1674.69|1676.19|1674.69|1669.38|1667.88|0
1762533300000|2025-11-07 16:35:00|1676.43|1674.93|1667.85|1666.35|1676.68|1675.18|1667.38|1665.88|0
1762533600000|2025-11-07 16:40:00|1667.61|1666.11|1675.51|1674.01|1676.25|1674.75|1665.24|1663.74|0
1762533900000|2025-11-07 16:45:00|1676|1674.5|1668.85|1667.35|1676.77|1675.27|1666.6|1665.1|0
1762534200000|2025-11-07 16:50:00|1668.12|1666.62|1668.13|1666.63|1675.57|1674.07|1667.09|1665.59|0
1762534500000|2025-11-07 16:55:00|1668.62|1667.12|1663.59|1662.09|1669.35|1667.85|1657.01|1655.51|0
1762534800000|2025-11-07 17:00:00|1663.1|1661.6|1659.61|1658.11|1665.08|1663.58|1658.88|1657.38|0
1762535100000|2025-11-07 17:05:00|1660.83|1659.33|1661.7|1660.2|1662.98|1661.48|1655.37|1653.87|0
1762535400000|2025-11-07 17:10:00|1660.97|1659.47|1668.99|1667.49|1669.54|1668.04|1658.89|1657.39|0
1762535700000|2025-11-07 17:15:00|1668.5|1667|1673.64|1672.14|1674.92|1673.42|1667.87|1666.37|0
1762536000000|2025-11-07 17:20:00|1673.15|1671.65|1681.42|1679.92|1684.69|1683.19|1671|1669.5|0
1762536300000|2025-11-07 17:25:00|1682.16|1680.66|1678.69|1677.19|1685.75|1684.25|1677.14|1675.64|0
1762536600000|2025-11-07 17:30:00|1677.96|1676.46|1681.06|1679.56|1683.21|1681.71|1677.19|1675.69|0
1762536900000|2025-11-07 17:35:00|1680.81|1679.31|1675.92|1674.42|1682.37|1680.87|1673.33|1671.83|0
1762537200000|2025-11-07 17:40:00|1676.41|1674.91|1674.45|1672.95|1677|1675.5|1671.54|1670.04|0
1762537500000|2025-11-07 17:45:00|1674.21|1672.71|1667.28|1665.78|1677.68|1676.18|1666.19|1664.69|0
1762537800000|2025-11-07 17:50:00|1667.03|1665.53|1672.14|1670.64|1672.73|1671.23|1664.54|1663.04|0
1762538100000|2025-11-07 17:55:00|1672.38|1670.88|1682.85|1681.35|1683.21|1681.71|1672.14|1670.64|0
1762538400000|2025-11-07 18:00:00|1683.33|1681.83|1683.86|1682.36|1686.64|1685.14|1682.11|1680.61|0
1762538700000|2025-11-07 18:05:00|1683.61|1682.11|1685.64|1684.14|1687.97|1686.47|1678.74|1677.24|0
1762539000000|2025-11-07 18:10:00|1685.89|1684.39|1688.16|1686.66|1690.43|1688.93|1683.94|1682.44|0
1762539300000|2025-11-07 18:15:00|1687.91|1686.41|1689.46|1687.96|1689.71|1688.21|1683.25|1681.75|0
1762539600000|2025-11-07 18:20:00|1689.22|1687.72|1694.8|1693.3|1694.8|1693.3|1687.74|1686.24|0
1762539900000|2025-11-07 18:25:00|1695.04|1693.54|1694.97|1693.47|1698.39|1696.89|1693.51|1692.01|0
1762540200000|2025-11-07 18:30:00|1694.72|1693.22|1695.38|1693.88|1699.17|1697.67|1694.48|1692.98|0
1762540500000|2025-11-07 18:35:00|1696.11|1694.61|1702.11|1700.61|1702.63|1701.13|1692.33|1690.83|0
1762540800000|2025-11-07 18:40:00|1702.36|1700.86|1699.35|1697.85|1703.48|1701.98|1698.6|1697.1|0
1762541100000|2025-11-07 18:45:00|1699.84|1698.34|1691.2|1689.7|1701.7|1700.2|1690.51|1689.01|0
1762541400000|2025-11-07 18:50:00|1691.07|1689.57|1689.84|1688.34|1691.38|1689.88|1685.36|1683.86|0
1762541700000|2025-11-07 18:55:00|1690.33|1688.83|1698.67|1697.17|1702.33|1700.83|1690.33|1688.83|0
1762542000000|2025-11-07 19:00:00|1696.95|1695.45|1701.15|1699.65|1704.66|1703.16|1695.29|1693.79|0
1762542300000|2025-11-07 19:05:00|1700.17|1698.67|1702.15|1700.65|1705.76|1704.26|1699.73|1698.23|0
1762542600000|2025-11-07 19:10:00|1701.9|1700.4|1704.28|1702.78|1705.43|1703.93|1700.17|1698.67|0
1762542900000|2025-11-07 19:15:00|1704.53|1703.03|1702.12|1700.62|1707.71|1706.21|1701.63|1700.13|0
1762543200000|2025-11-07 19:20:00|1702.85|1701.35|1707.91|1706.41|1708.91|1707.41|1702.17|1700.67|0
1762543500000|2025-11-07 19:25:00|1707.17|1705.67|1706.53|1705.03|1707.98|1706.48|1703.1|1701.6|0
1762543800000|2025-11-07 19:30:00|1707.76|1706.26|1717.83|1716.33|1718.07|1716.57|1707.51|1706.01|0
1762544100000|2025-11-07 19:35:00|1717.58|1716.08|1725.28|1723.78|1726.6|1725.1|1716.07|1714.57|0
1762544400000|2025-11-07 19:40:00|1725.77|1724.27|1735.13|1733.63|1737.06|1735.56|1725.77|1724.27|0
1762544700000|2025-11-07 19:45:00|1734.89|1733.39|1732.58|1731.08|1735.48|1733.98|1724.68|1723.18|0
1762545000000|2025-11-07 19:50:00|1732.71|1731.21|1738.62|1737.12|1738.62|1737.12|1729.92|1728.42|0
1762545300000|2025-11-07 19:55:00|1738.13|1736.63|1740.62|1739.12|1741.11|1739.61|1733.58|1732.08|0
1762545600000|2025-11-07 20:00:00|1740.37|1738.87|1737|1735.5|1741.51|1740.01|1736.04|1734.54|0
1762545900000|2025-11-07 20:05:00|1736.76|1735.26|1737.84|1736.34|1738.06|1736.56|1729.03|1727.53|0
1762546200000|2025-11-07 20:10:00|1740.05|1738.55|1736.41|1734.91|1740.23|1738.73|1734.32|1732.82|0
1762546500000|2025-11-07 20:15:00|1736.66|1735.16|1731.29|1729.79|1737.33|1735.83|1727.9|1726.4|0
1762546800000|2025-11-07 20:20:00|1731.53|1730.03|1725.55|1724.05|1732.51|1731.01|1724.03|1722.53|0
1762547100000|2025-11-07 20:25:00|1725.06|1723.56|1728.95|1727.45|1732.61|1731.11|1721.41|1719.91|0
1762547400000|2025-11-07 20:30:00|1729.44|1727.94|1731.35|1729.85|1735.91|1734.41|1729.44|1727.94|0
1762547700000|2025-11-07 20:35:00|1731.59|1730.09|1736.77|1735.27|1737.41|1735.91|1731.35|1729.85|0
1762548000000|2025-11-07 20:40:00|1737.38|1735.88|1741.81|1740.31|1742.05|1740.55|1733.01|1731.51|0
1762548300000|2025-11-07 20:45:00|1741.56|1740.06|1728.41|1726.91|1741.71|1740.21|1728.41|1726.91|0
1762548600000|2025-11-07 20:50:00|1731.85|1730.35|1739.1|1737.6|1741.7|1740.2|1730.76|1729.26|0
1762548900000|2025-11-07 20:55:00|1738.86|1737.36|1750.34|1748.84|1751.81|1750.31|1738.86|1737.36|0
1762549200000|2025-11-07 21:00:00|1751.08|1749.58|1757.24|1755.74|1759.49|1757.99|1751.08|1749.58|0
1762549500000|2025-11-07 21:05:00|1756.26|1754.76|1755.25|1753.75|1758.7|1757.2|1754.3|1752.8|0
1762549800000|2025-11-07 21:10:00|1755.49|1753.99|1757.71|1756.21|1757.71|1756.21|1754.29|1752.79|0
1762737300000|2025-11-10 01:15:00|1786.4|1784.9|1786.38|1784.88|1787.62|1786.12|1785.41|1783.91|0
1762737600000|2025-11-10 01:20:00|1786.25|1784.75|1787.37|1785.87|1788.37|1786.87|1785.14|1783.64|0
1762737900000|2025-11-10 01:25:00|1787.62|1786.12|1787.37|1785.87|1790.56|1789.06|1786.88|1785.38|0
1762738200000|2025-11-10 01:30:00|1787.13|1785.63|1785.14|1783.64|1787.13|1785.63|1784.9|1783.4|0
1762738500000|2025-11-10 01:35:00|1785.26|1783.76|1787.13|1785.63|1787.13|1785.63|1784.66|1783.16|0
1762738800000|2025-11-10 01:40:00|1787.37|1785.87|1785.15|1783.65|1787.5|1786|1785.15|1783.65|0
1762739100000|2025-11-10 01:45:00|1784.78|1783.28|1790.19|1788.69|1790.31|1788.81|1784.78|1783.28|0
1762739400000|2025-11-10 01:50:00|1790.07|1788.57|1793.26|1791.76|1793.99|1792.49|1789.82|1788.32|0
1762739700000|2025-11-10 01:55:00|1793.5|1792|1793.75|1792.25|1794.49|1792.99|1793.26|1791.76|0
1762740000000|2025-11-10 02:00:00|1793.51|1792.01|1793.75|1792.25|1794.5|1793|1793.01|1791.51|0
1762740300000|2025-11-10 02:05:00|1793.63|1792.13|1791.76|1790.26|1794.74|1793.24|1790.03|1788.53|0
1762740600000|2025-11-10 02:10:00|1791.14|1789.64|1792.01|1790.51|1793.51|1792.01|1791.02|1789.52|0
1762740900000|2025-11-10 02:15:00|1792.37|1790.87|1792.26|1790.76|1793.5|1792|1791.53|1790.03|0
1762741200000|2025-11-10 02:20:00|1792.02|1790.52|1792.22|1790.72|1793.45|1791.95|1791.52|1790.02|0
1762741500000|2025-11-10 02:25:00|1792.47|1790.97|1792.21|1790.71|1792.47|1790.97|1791.72|1790.22|0
1762741800000|2025-11-10 02:30:00|1792.45|1790.95|1792.93|1791.43|1794.7|1793.2|1792.45|1790.95|0
1762742100000|2025-11-10 02:35:00|1793.17|1791.67|1794.4|1792.9|1794.4|1792.9|1792.66|1791.16|0
1762742400000|2025-11-10 02:40:00|1794.64|1793.14|1794.4|1792.9|1794.9|1793.4|1793.42|1791.92|0
1762742700000|2025-11-10 02:45:00|1794.65|1793.15|1795.55|1794.05|1795.85|1794.35|1794.56|1793.06|0
1762743000000|2025-11-10 02:50:00|1795.67|1794.17|1794.05|1792.55|1796.04|1794.54|1793.56|1792.06|0
1762743300000|2025-11-10 02:55:00|1793.81|1792.31|1793.07|1791.57|1794.8|1793.3|1793.07|1791.57|0
1762743600000|2025-11-10 03:00:00|1793.56|1792.06|1796.25|1794.75|1797.79|1796.29|1793.31|1791.81|0
1762743900000|2025-11-10 03:05:00|1796.01|1794.51|1795.8|1794.3|1796.74|1795.24|1794.27|1792.77|0
1762744200000|2025-11-10 03:10:00|1795.56|1794.06|1796.36|1794.86|1797.28|1795.78|1795.25|1793.75|0
1762744500000|2025-11-10 03:15:00|1796.25|1794.75|1797.94|1796.44|1799.43|1797.93|1796|1794.5|0
1762744800000|2025-11-10 03:20:00|1797.82|1796.32|1797.94|1796.44|1797.94|1796.44|1796.46|1794.96|0
1762745100000|2025-11-10 03:25:00|1798.19|1796.69|1799.18|1797.68|1799.43|1797.93|1797.45|1795.95|0
1762745400000|2025-11-10 03:30:00|1798.94|1797.44|1799.93|1798.43|1800.18|1798.68|1798.69|1797.19|0
1762745700000|2025-11-10 03:35:00|1800.18|1798.68|1796.95|1795.45|1800.42|1798.92|1796.95|1795.45|0
1762746000000|2025-11-10 03:40:00|1797.2|1795.7|1796.95|1795.45|1798.44|1796.94|1795.95|1794.45|0
1762746300000|2025-11-10 03:45:00|1797.07|1795.57|1796.71|1795.21|1797.32|1795.82|1796.33|1794.83|0
1762746600000|2025-11-10 03:50:00|1796.46|1794.96|1796.46|1794.96|1797.2|1795.7|1795.97|1794.47|0
1762746900000|2025-11-10 03:55:00|1796.21|1794.71|1794.97|1793.47|1796.82|1795.32|1794.97|1793.47|0
1762747200000|2025-11-10 04:00:00|1795.21|1793.71|1795.71|1794.21|1796.57|1795.07|1795.21|1793.71|0
1762747500000|2025-11-10 04:05:00|1795.96|1794.46|1798.08|1796.58|1798.69|1797.19|1795.71|1794.21|0
1762747800000|2025-11-10 04:10:00|1798.2|1796.7|1797.46|1795.96|1799.94|1798.44|1797.33|1795.83|0
1762748100000|2025-11-10 04:15:00|1797.21|1795.71|1797.5|1796|1797.98|1796.48|1795.85|1794.35|0
1762748400000|2025-11-10 04:20:00|1797.75|1796.25|1797.21|1795.71|1797.75|1796.25|1796.47|1794.97|0
1762748700000|2025-11-10 04:25:00|1796.96|1795.46|1797.33|1795.83|1797.69|1796.19|1796.71|1795.21|0
1762749000000|2025-11-10 04:30:00|1797.45|1795.95|1796.96|1795.46|1797.7|1796.2|1795.46|1793.96|0
1762749300000|2025-11-10 04:35:00|1796.47|1794.97|1797.2|1795.7|1797.7|1796.2|1795.34|1793.84|0
1762749600000|2025-11-10 04:40:00|1796.96|1795.46|1797.71|1796.21|1798.2|1796.7|1795.97|1794.47|0
1762749900000|2025-11-10 04:45:00|1797.95|1796.45|1798.7|1797.2|1798.7|1797.2|1796.96|1795.46|0
1762750200000|2025-11-10 04:50:00|1798.81|1797.31|1797.76|1796.26|1799.44|1797.94|1795.99|1794.49|0
1762750500000|2025-11-10 04:55:00|1797.66|1796.16|1797.22|1795.72|1798.2|1796.7|1796.68|1795.18|0
1762750800000|2025-11-10 05:00:00|1797.47|1795.97|1798.45|1796.95|1798.7|1797.2|1797.21|1795.71|0
1762751100000|2025-11-10 05:05:00|1798.57|1797.07|1799.39|1797.89|1799.39|1797.89|1797.9|1796.4|0
1762751400000|2025-11-10 05:10:00|1799.14|1797.64|1801.34|1799.84|1801.71|1800.21|1798.89|1797.39|0
1762751700000|2025-11-10 05:15:00|1801.35|1799.85|1801.59|1800.09|1801.95|1800.45|1801.1|1799.6|0
1762752000000|2025-11-10 05:20:00|1801.84|1800.34|1801.34|1799.84|1802.08|1800.58|1800.6|1799.1|0
1762752300000|2025-11-10 05:25:00|1801.59|1800.09|1801.34|1799.84|1802.2|1800.7|1801.1|1799.6|0
1762752600000|2025-11-10 05:30:00|1801.1|1799.6|1799.36|1797.86|1801.32|1799.82|1797.75|1796.25|0
1762752900000|2025-11-10 05:35:00|1799.11|1797.61|1798.36|1796.86|1799.6|1798.1|1797.24|1795.74|0
1762753200000|2025-11-10 05:40:00|1798.23|1796.73|1799.85|1798.35|1799.85|1798.35|1797.62|1796.12|0
1762753500000|2025-11-10 05:45:00|1799.72|1798.22|1797.88|1796.38|1799.72|1798.22|1797.88|1796.38|0
1762753800000|2025-11-10 05:50:00|1798|1796.5|1800.36|1798.86|1800.85|1799.35|1797.87|1796.37|0
1762754100000|2025-11-10 05:55:00|1800.61|1799.11|1799.86|1798.36|1800.61|1799.11|1799.36|1797.86|0
1762754400000|2025-11-10 06:00:00|1799.61|1798.11|1799.85|1798.35|1799.85|1798.35|1798.14|1796.64|0
1762754700000|2025-11-10 06:05:00|1800.1|1798.6|1799.36|1797.86|1801.35|1799.85|1799.12|1797.62|0
1762755000000|2025-11-10 06:10:00|1799.12|1797.62|1798.91|1797.41|1800.47|1798.97|1798.57|1797.07|0
1762755300000|2025-11-10 06:15:00|1799.16|1797.66|1800.06|1798.56|1800.83|1799.33|1799.16|1797.66|0
1762755600000|2025-11-10 06:20:00|1799.81|1798.31|1799.06|1797.56|1800.56|1799.06|1799.06|1797.56|0
1762755900000|2025-11-10 06:25:00|1799.31|1797.81|1797.91|1796.41|1799.8|1798.3|1796.63|1795.13|0
1762756200000|2025-11-10 06:30:00|1797.66|1796.16|1799.9|1798.4|1799.9|1798.4|1797.42|1795.92|0
1762756500000|2025-11-10 06:35:00|1800.14|1798.64|1799.66|1798.16|1801.4|1799.9|1798.69|1797.19|0
1762756800000|2025-11-10 06:40:00|1799.9|1798.4|1799.41|1797.91|1799.9|1798.4|1798.92|1797.42|0
1762757100000|2025-11-10 06:45:00|1799.04|1797.54|1802.14|1800.64|1802.14|1800.64|1798.92|1797.42|0
1762757400000|2025-11-10 06:50:00|1802.01|1800.51|1798.88|1797.38|1802.88|1801.38|1798.88|1797.38|0
1762757700000|2025-11-10 06:55:00|1799|1797.5|1796.14|1794.64|1799|1797.5|1795.89|1794.39|0
1762758000000|2025-11-10 07:00:00|1796.13|1794.63|1796.83|1795.33|1797.85|1796.35|1794.72|1793.22|0
1762758300000|2025-11-10 07:05:00|1796.95|1795.45|1797.7|1796.2|1799.06|1797.56|1795.34|1793.84|0
1762758600000|2025-11-10 07:10:00|1797.83|1796.33|1799.02|1797.52|1799.02|1797.52|1796.58|1795.08|0
1762758900000|2025-11-10 07:15:00|1798.04|1796.54|1796.79|1795.29|1798.64|1797.14|1796.79|1795.29|0
1762759200000|2025-11-10 07:20:00|1796.91|1795.41|1798.02|1796.52|1798.52|1797.02|1796.06|1794.56|0
1762759500000|2025-11-10 07:25:00|1797.29|1795.79|1797.03|1795.53|1798.76|1797.26|1796.05|1794.55|0
1762759800000|2025-11-10 07:30:00|1797.28|1795.78|1799.52|1798.02|1799.77|1798.27|1796.66|1795.16|0
1762760100000|2025-11-10 07:35:00|1799.77|1798.27|1796.79|1795.29|1799.77|1798.27|1796.54|1795.04|0
1762760400000|2025-11-10 07:40:00|1797.03|1795.53|1799.39|1797.89|1799.77|1798.27|1797.03|1795.53|0
1762760700000|2025-11-10 07:45:00|1799.27|1797.77|1799.78|1798.28|1800.27|1798.77|1798.28|1796.78|0
1762761000000|2025-11-10 07:50:00|1800.02|1798.52|1799.57|1798.07|1800.27|1798.77|1797.85|1796.35|0
1762761300000|2025-11-10 07:55:00|1799.44|1797.94|1798.08|1796.58|1800.07|1798.57|1798.08|1796.58|0
1762761600000|2025-11-10 08:00:00|1798.33|1796.83|1797.84|1796.34|1799.7|1798.2|1797.35|1795.85|0
1762761900000|2025-11-10 08:05:00|1798.33|1796.83|1797.2|1795.7|1799.62|1798.12|1796.96|1795.46|0
1762762200000|2025-11-10 08:10:00|1796.96|1795.46|1794.45|1792.95|1797.68|1796.18|1793.71|1792.21|0
1762762500000|2025-11-10 08:15:00|1794.07|1792.57|1795.11|1793.61|1795.94|1794.44|1792.72|1791.22|0
1762762800000|2025-11-10 08:20:00|1794.75|1793.25|1799.47|1797.97|1799.47|1797.97|1793.27|1791.77|0
1762763100000|2025-11-10 08:25:00|1799.59|1798.09|1800.85|1799.35|1800.98|1799.48|1799.24|1797.74|0
1762763400000|2025-11-10 08:30:00|1800.73|1799.23|1805.21|1803.71|1805.93|1804.43|1799.98|1798.48|0
1762763700000|2025-11-10 08:35:00|1805.08|1803.58|1803.97|1802.47|1806.21|1804.71|1803.72|1802.22|0
1762764000000|2025-11-10 08:40:00|1804.34|1802.84|1804.96|1803.46|1805.46|1803.96|1803.98|1802.48|0
1762764300000|2025-11-10 08:45:00|1805.08|1803.58|1805.83|1804.33|1807.18|1805.68|1804.34|1802.84|0
1762764600000|2025-11-10 08:50:00|1806.2|1804.7|1805.51|1804.01|1807.2|1805.7|1805.38|1803.88|0
1762764900000|2025-11-10 08:55:00|1805.76|1804.26|1808.2|1806.7|1808.2|1806.7|1805.26|1803.76|0
1762765200000|2025-11-10 09:00:00|1807.82|1806.32|1809.94|1808.44|1810.67|1809.17|1807.45|1805.95|0
1762765500000|2025-11-10 09:05:00|1810.18|1808.68|1809.45|1807.95|1811.43|1809.93|1808.96|1807.46|0
1762765800000|2025-11-10 09:10:00|1809.44|1807.94|1811.55|1810.05|1812.17|1810.67|1808.46|1806.96|0
1762766100000|2025-11-10 09:15:00|1811.68|1810.18|1815.86|1814.36|1816.6|1815.1|1810.94|1809.44|0
1762766400000|2025-11-10 09:20:00|1816.6|1815.1|1814.24|1812.74|1818.44|1816.94|1812.76|1811.26|0
1762766700000|2025-11-10 09:25:00|1814.37|1812.87|1812.75|1811.25|1814.86|1813.36|1811.65|1810.15|0
1762767000000|2025-11-10 09:30:00|1812.63|1811.13|1811.39|1809.89|1813.63|1812.13|1811.39|1809.89|0
1762767300000|2025-11-10 09:35:00|1811.64|1810.14|1813.49|1811.99|1813.49|1811.99|1811.39|1809.89|0
1762767600000|2025-11-10 09:40:00|1813.38|1811.88|1813.38|1811.88|1814.87|1813.37|1812.64|1811.14|0
1762767900000|2025-11-10 09:45:00|1812.89|1811.39|1815.82|1814.32|1816.11|1814.61|1812.64|1811.14|0
1762768200000|2025-11-10 09:50:00|1816.06|1814.56|1815.82|1814.32|1816.81|1815.31|1815.58|1814.08|0
1762768500000|2025-11-10 09:55:00|1816.07|1814.57|1815.57|1814.07|1816.56|1815.06|1814.09|1812.59|0
1762768800000|2025-11-10 10:00:00|1815.93|1814.43|1815.56|1814.06|1816.06|1814.56|1813.34|1811.84|0
1762769100000|2025-11-10 10:05:00|1815.32|1813.82|1814.13|1812.63|1816.07|1814.57|1814.13|1812.63|0
1762769400000|2025-11-10 10:10:00|1814.38|1812.88|1814.39|1812.89|1815.98|1814.48|1814.13|1812.63|0
1762769700000|2025-11-10 10:15:00|1814.51|1813.01|1815.87|1814.37|1816.48|1814.98|1814.38|1812.88|0
1762770000000|2025-11-10 10:20:00|1816.12|1814.62|1815.26|1813.76|1816.73|1815.23|1814.39|1812.89|0
1762770300000|2025-11-10 10:25:00|1815.14|1813.64|1814.13|1812.63|1815.14|1813.64|1813.64|1812.14|0
1762770600000|2025-11-10 10:30:00|1814.25|1812.75|1814.89|1813.39|1815.74|1814.24|1814.13|1812.63|0
1762770900000|2025-11-10 10:35:00|1815.13|1813.63|1816.62|1815.12|1817.11|1815.61|1815|1813.5|0
1762771200000|2025-11-10 10:40:00|1816.87|1815.37|1816.38|1814.88|1817.85|1816.35|1816.38|1814.88|0
1762771500000|2025-11-10 10:45:00|1816.5|1815|1815.14|1813.64|1817.12|1815.62|1815.14|1813.64|0
1762771800000|2025-11-10 10:50:00|1815.38|1813.88|1815.13|1813.63|1815.38|1813.88|1813.15|1811.65|0
1762772100000|2025-11-10 10:55:00|1815.25|1813.75|1813.39|1811.89|1815.37|1813.87|1812.6|1811.1|0
1762772400000|2025-11-10 11:00:00|1813.64|1812.14|1815.14|1813.64|1815.87|1814.37|1812.9|1811.4|0
1762772700000|2025-11-10 11:05:00|1815.01|1813.51|1810.04|1808.54|1815.39|1813.89|1809.92|1808.42|0
1762773000000|2025-11-10 11:10:00|1810.16|1808.66|1810.16|1808.66|1811.65|1810.15|1809.42|1807.92|0
1762773300000|2025-11-10 11:15:00|1810.41|1808.91|1808.17|1806.67|1811.15|1809.65|1807.68|1806.18|0
1762773600000|2025-11-10 11:20:00|1807.92|1806.42|1807.68|1806.18|1810.57|1809.07|1807.48|1805.98|0
1762773900000|2025-11-10 11:25:00|1807.93|1806.43|1808.42|1806.92|1809.53|1808.03|1807.43|1805.93|0
1762774200000|2025-11-10 11:30:00|1808.18|1806.68|1807.92|1806.42|1809.16|1807.66|1807.92|1806.42|0
1762774500000|2025-11-10 11:35:00|1808.04|1806.54|1810.41|1808.91|1810.41|1808.91|1807.43|1805.93|0
1762774800000|2025-11-10 11:40:00|1810.28|1808.78|1812.39|1810.89|1812.39|1810.89|1810.28|1808.78|0
1762775100000|2025-11-10 11:45:00|1812.4|1810.9|1812.65|1811.15|1814.14|1812.64|1812.16|1810.66|0
1762775400000|2025-11-10 11:50:00|1812.9|1811.4|1813.9|1812.4|1813.9|1812.4|1811.67|1810.17|0
1762775700000|2025-11-10 11:55:00|1814.14|1812.64|1815.79|1814.29|1815.79|1814.29|1812.41|1810.91|0
1762776000000|2025-11-10 12:00:00|1815.29|1813.79|1814.8|1813.3|1817.28|1815.78|1814.06|1812.56|0
1762776300000|2025-11-10 12:05:00|1814.92|1813.42|1811.42|1809.92|1815.79|1814.29|1809.64|1808.14|0
1762776600000|2025-11-10 12:10:00|1811.81|1810.31|1811.81|1810.31|1813.04|1811.54|1810.95|1809.45|0
1762776900000|2025-11-10 12:15:00|1811.57|1810.07|1811.06|1809.56|1811.68|1810.18|1809.83|1808.33|0
1762777200000|2025-11-10 12:20:00|1811.3|1809.8|1811.69|1810.19|1812.8|1811.3|1810.08|1808.58|0
1762777500000|2025-11-10 12:25:00|1811.81|1810.31|1809.32|1807.82|1812.55|1811.05|1808.83|1807.33|0
1762777800000|2025-11-10 12:30:00|1809.44|1807.94|1809.27|1807.77|1810.56|1809.06|1809.14|1807.64|0
1762778100000|2025-11-10 12:35:00|1809.76|1808.26|1809.23|1807.73|1812.5|1811|1808.98|1807.48|0
1762778400000|2025-11-10 12:40:00|1809.1|1807.6|1810.71|1809.21|1810.71|1809.21|1808.48|1806.98|0
1762778700000|2025-11-10 12:45:00|1810.47|1808.97|1808.47|1806.97|1810.71|1809.21|1807.24|1805.74|0
1762779000000|2025-11-10 12:50:00|1808.59|1807.09|1811.09|1809.59|1811.96|1810.46|1808.59|1807.09|0
1762779300000|2025-11-10 12:55:00|1811.22|1809.72|1810.85|1809.35|1812.96|1811.46|1810.48|1808.98|0
1762779600000|2025-11-10 13:00:00|1811.47|1809.97|1811.72|1810.22|1812.7|1811.2|1811.22|1809.72|0
1762779900000|2025-11-10 13:05:00|1811.47|1809.97|1812.83|1811.33|1813.46|1811.96|1811.22|1809.72|0
1762780200000|2025-11-10 13:10:00|1812.58|1811.08|1810.48|1808.98|1812.58|1811.08|1809.36|1807.86|0
1762780500000|2025-11-10 13:15:00|1810.72|1809.22|1810.59|1809.09|1811.83|1810.33|1809.99|1808.49|0
1762780800000|2025-11-10 13:20:00|1810.47|1808.97|1812.12|1810.62|1813.15|1811.65|1810.47|1808.97|0
1762781100000|2025-11-10 13:25:00|1811.62|1810.12|1813.61|1812.11|1813.97|1812.47|1811.38|1809.88|0
1762781400000|2025-11-10 13:30:00|1813.85|1812.35|1814.36|1812.86|1815.35|1813.85|1813.37|1811.87|0
1762781700000|2025-11-10 13:35:00|1814.6|1813.1|1814.35|1812.85|1815.65|1814.15|1813.86|1812.36|0
1762782000000|2025-11-10 13:40:00|1814.41|1812.91|1813.36|1811.86|1814.41|1812.91|1811.87|1810.37|0
1762782300000|2025-11-10 13:45:00|1813.23|1811.73|1810.13|1808.63|1813.36|1811.86|1809.89|1808.39|0
1762782600000|2025-11-10 13:50:00|1810.38|1808.88|1812.12|1810.62|1813.86|1812.36|1810.38|1808.88|0
1762782900000|2025-11-10 13:55:00|1812.13|1810.63|1815.6|1814.1|1816.59|1815.09|1812.13|1810.63|0
1762783200000|2025-11-10 14:00:00|1815.85|1814.35|1812.87|1811.37|1815.85|1814.35|1812.87|1811.37|0
1762783500000|2025-11-10 14:05:00|1813.12|1811.62|1812.37|1810.87|1813.41|1811.91|1810.39|1808.89|0
1762783800000|2025-11-10 14:10:00|1812.62|1811.12|1809.64|1808.14|1813.36|1811.86|1809.39|1807.89|0
1762784100000|2025-11-10 14:15:00|1809.89|1808.39|1811.37|1809.87|1811.37|1809.87|1809.01|1807.51|0
1762784400000|2025-11-10 14:20:00|1811.62|1810.12|1813.97|1811.17|1814.06|1812.56|1811.34|1809.84|0
1762784700000|2025-11-10 14:25:00|1814.08|1811.28|1811.75|1808.95|1816.68|1813.88|1811.37|1808.57|0
1762785000000|2025-11-10 14:30:00|1813.64|1812.14|1817.01|1815.51|1819.97|1818.47|1813.39|1811.89|0
1762785300000|2025-11-10 14:35:00|1818.24|1816.74|1826.9|1825.4|1827.41|1825.91|1817.75|1816.25|0
1762785600000|2025-11-10 14:40:00|1827.64|1826.14|1827.08|1825.58|1829.79|1828.29|1824.14|1822.64|0
1762785900000|2025-11-10 14:45:00|1826.84|1825.34|1824.88|1823.38|1830.79|1829.29|1824.38|1822.88|0
1762786200000|2025-11-10 14:50:00|1824.63|1823.13|1823.92|1822.42|1825.41|1823.91|1820.2|1818.7|0
1762786500000|2025-11-10 14:55:00|1823.68|1822.18|1824.94|1823.44|1829.39|1827.89|1821.53|1820.03|0
1762786800000|2025-11-10 15:00:00|1824.69|1823.19|1826.92|1825.42|1827.4|1825.9|1822.47|1820.97|0
1762787100000|2025-11-10 15:05:00|1826.43|1824.93|1826.22|1824.72|1828.45|1826.95|1824.73|1823.23|0
1762787400000|2025-11-10 15:10:00|1826.96|1825.46|1825.04|1823.54|1830.65|1829.15|1824.3|1822.8|0
1762787700000|2025-11-10 15:15:00|1825.29|1823.79|1822.29|1820.79|1828.44|1826.94|1820.83|1819.33|0
1762788000000|2025-11-10 15:20:00|1822.54|1821.04|1829.7|1828.2|1829.7|1828.2|1821.55|1820.05|0
1762788300000|2025-11-10 15:25:00|1829.45|1827.95|1827.71|1826.21|1831.19|1829.69|1827.43|1825.93|0
1762788600000|2025-11-10 15:30:00|1827.96|1826.46|1826.27|1824.77|1828.7|1827.2|1824.49|1822.99|0
1762788900000|2025-11-10 15:35:00|1826.52|1825.02|1820.41|1818.91|1828.79|1827.29|1819.92|1818.42|0
1762789200000|2025-11-10 15:40:00|1820.66|1819.16|1816.73|1815.23|1820.89|1819.39|1816.73|1815.23|0
1762789500000|2025-11-10 15:45:00|1816.48|1814.98|1816.02|1814.52|1820.19|1818.69|1814.66|1813.16|0
1762789800000|2025-11-10 15:50:00|1815.77|1814.27|1808.45|1806.95|1816.02|1814.52|1803.49|1801.99|0
1762790100000|2025-11-10 15:55:00|1807.71|1806.21|1801.8|1800.3|1807.96|1806.46|1801.51|1800.01|0
1762790400000|2025-11-10 16:00:00|1801.31|1799.81|1797.32|1795.82|1802.03|1800.53|1795.61|1794.11|0
1762790700000|2025-11-10 16:05:00|1797.07|1795.57|1800.28|1798.78|1802.23|1800.73|1792.65|1791.15|0
1762791000000|2025-11-10 16:10:00|1801.02|1799.52|1803.22|1801.72|1807.15|1805.65|1801.02|1799.52|0
1762791300000|2025-11-10 16:15:00|1802.98|1801.48|1802.75|1801.25|1805.22|1803.72|1798.78|1797.28|0
1762791600000|2025-11-10 16:20:00|1802.25|1800.75|1797.32|1795.82|1803.97|1802.47|1794.6|1793.1|0
1762791900000|2025-11-10 16:25:00|1797.07|1795.57|1795.37|1793.87|1799.3|1797.8|1794.63|1793.13|0
1762792200000|2025-11-10 16:30:00|1794.88|1793.38|1797.8|1796.3|1801.79|1800.29|1794.88|1793.38|0
1762792500000|2025-11-10 16:35:00|1797.56|1796.06|1794.58|1793.08|1798.06|1796.56|1794.15|1792.65|0
1762792800000|2025-11-10 16:40:00|1795.07|1793.57|1797.05|1795.55|1797.29|1795.79|1790.15|1788.65|0
1762793100000|2025-11-10 16:45:00|1797.29|1795.79|1796.82|1795.32|1797.56|1796.06|1793.37|1791.87|0
1762793400000|2025-11-10 16:50:00|1797.07|1795.57|1795.04|1793.54|1799.78|1798.28|1794.06|1792.56|0
1762793700000|2025-11-10 16:55:00|1794.79|1793.29|1805.38|1803.88|1805.66|1804.16|1794.54|1793.04|0
1762794000000|2025-11-10 17:00:00|1805.13|1803.63|1813.7|1812.2|1814.52|1813.02|1803.65|1802.15|0
1762794300000|2025-11-10 17:05:00|1813.2|1811.7|1811.95|1810.45|1816.92|1815.42|1810.97|1809.47|0
1762794600000|2025-11-10 17:10:00|1811.71|1810.21|1806.33|1804.83|1812.44|1810.94|1806.09|1804.59|0
1762794900000|2025-11-10 17:15:00|1806.09|1804.59|1809.53|1808.03|1811.01|1809.51|1805.1|1803.6|0
1762795200000|2025-11-10 17:20:00|1809.78|1808.28|1811.23|1809.73|1814.19|1812.69|1809.03|1807.53|0
1762795500000|2025-11-10 17:25:00|1810.99|1809.49|1813.46|1811.96|1816.92|1815.42|1810.99|1809.49|0
1762795800000|2025-11-10 17:30:00|1814.19|1812.69|1818.68|1817.18|1819.42|1817.92|1814.19|1812.69|0
1762796100000|2025-11-10 17:35:00|1818.92|1817.42|1821.39|1819.89|1821.64|1820.14|1818.19|1816.69|0
1762796400000|2025-11-10 17:40:00|1821.89|1820.39|1823.98|1822.48|1827.58|1826.08|1821.89|1820.39|0
1762796700000|2025-11-10 17:45:00|1824.11|1822.61|1828.04|1826.54|1829.03|1827.53|1824.11|1822.61|0
1762797000000|2025-11-10 17:50:00|1828.54|1827.04|1833.95|1832.45|1834|1832.5|1828.29|1826.79|0
1762797300000|2025-11-10 17:55:00|1833.71|1832.21|1833.47|1831.97|1836.68|1835.18|1833.22|1831.72|0
1762797600000|2025-11-10 18:00:00|1833.72|1832.22|1834.52|1833.02|1836.94|1835.44|1832.98|1831.48|0
1762797900000|2025-11-10 18:05:00|1834.77|1833.27|1836.2|1834.7|1837.24|1835.74|1834.04|1832.54|0
1762798200000|2025-11-10 18:10:00|1836.44|1834.94|1836.21|1834.71|1837.45|1835.95|1835.45|1833.95|0
1762798500000|2025-11-10 18:15:00|1836.46|1834.96|1838.45|1836.95|1839.93|1838.43|1836.46|1834.96|0
1762798800000|2025-11-10 18:20:00|1838.2|1836.7|1838.68|1837.18|1838.68|1837.18|1835.97|1834.47|0
1762799100000|2025-11-10 18:25:00|1838.44|1836.94|1834.01|1832.51|1838.93|1837.43|1833.52|1832.02|0
1762799400000|2025-11-10 18:30:00|1834.26|1832.76|1838.89|1837.39|1840.67|1839.17|1834.26|1832.76|0
1762799700000|2025-11-10 18:35:00|1839.14|1837.64|1841.63|1840.13|1842.18|1840.68|1839.14|1837.64|0
1762800000000|2025-11-10 18:40:00|1841.88|1840.38|1841.38|1839.88|1843.12|1841.62|1840.45|1838.95|0
1762800300000|2025-11-10 18:45:00|1841.63|1840.13|1844.12|1842.62|1844.12|1842.62|1840.65|1839.15|0
1762800600000|2025-11-10 18:50:00|1844.36|1842.86|1842.38|1840.88|1844.61|1843.11|1841.64|1840.14|0
1762800900000|2025-11-10 18:55:00|1842.13|1840.63|1838.2|1836.7|1842.13|1840.63|1837.72|1836.22|0
1762801200000|2025-11-10 19:00:00|1837.95|1836.45|1841.92|1840.42|1841.92|1840.42|1837.95|1836.45|0
1762801500000|2025-11-10 19:05:00|1841.67|1840.17|1842.38|1840.88|1843.86|1842.36|1841.39|1839.89|0
1762801800000|2025-11-10 19:10:00|1842.63|1841.13|1840.65|1839.15|1843.15|1841.65|1840.17|1838.67|0
1762802100000|2025-11-10 19:15:00|1840.4|1838.9|1842.88|1841.38|1843.37|1841.87|1839.65|1838.15|0
1762802400000|2025-11-10 19:20:00|1842.63|1841.13|1843.14|1841.64|1843.62|1842.12|1842.14|1840.64|0
1762802700000|2025-11-10 19:25:00|1843.25|1841.75|1847.36|1845.86|1848.85|1847.35|1843.14|1841.64|0
1762803000000|2025-11-10 19:30:00|1847.12|1845.62|1845.37|1843.87|1848.1|1846.6|1845.13|1843.63|0
1762803300000|2025-11-10 19:35:00|1845.13|1843.63|1846.87|1845.37|1847.11|1845.61|1844.88|1843.38|0
1762803600000|2025-11-10 19:40:00|1847.11|1845.61|1848.61|1847.11|1849.6|1848.1|1846.87|1845.37|0
1762803900000|2025-11-10 19:45:00|1848.37|1846.87|1849.6|1848.1|1850.1|1848.6|1848.12|1846.62|0
1762804200000|2025-11-10 19:50:00|1849.71|1848.21|1854.83|1853.33|1855.81|1854.31|1849.1|1847.6|0
1762804500000|2025-11-10 19:55:00|1854.58|1853.08|1852.44|1850.94|1856.07|1854.57|1851.45|1849.95|0
1762804800000|2025-11-10 20:00:00|1852.19|1850.69|1856.42|1854.92|1856.42|1854.92|1852.19|1850.69|0
1762805100000|2025-11-10 20:05:00|1856.18|1854.68|1856.68|1855.18|1857.67|1856.17|1854.95|1853.45|0
1762805400000|2025-11-10 20:10:00|1856.55|1855.05|1859.67|1858.17|1860.4|1858.9|1856.44|1854.94|0
1762805700000|2025-11-10 20:15:00|1859.42|1857.92|1854.93|1853.43|1859.42|1857.92|1853.7|1852.2|0
1762806000000|2025-11-10 20:20:00|1855.18|1853.68|1853.74|1852.24|1855.67|1854.17|1851.01|1849.51|0
1762806300000|2025-11-10 20:25:00|1853.49|1851.99|1852.5|1851|1856.03|1854.53|1852.5|1851|0
1762806600000|2025-11-10 20:30:00|1851.76|1850.26|1851.76|1850.26|1853.24|1851.74|1850.27|1848.77|0
1762806900000|2025-11-10 20:35:00|1851.51|1850.01|1857.93|1856.43|1859.4|1857.9|1851.51|1850.01|0
1762807200000|2025-11-10 20:40:00|1857.19|1855.69|1856.93|1855.43|1857.69|1856.19|1855.15|1853.65|0
1762807500000|2025-11-10 20:45:00|1856.68|1855.18|1860.12|1858.62|1860.6|1859.1|1855.68|1854.18|0
1762807800000|2025-11-10 20:50:00|1858.88|1857.38|1859.63|1858.13|1861.06|1859.56|1854.65|1853.15|0
1762808100000|2025-11-10 20:55:00|1858.64|1857.14|1853.15|1851.65|1858.64|1857.14|1851.39|1849.89|0
1762808400000|2025-11-10 21:00:00|1852.17|1850.67|1855.34|1853.84|1855.58|1854.08|1851.66|1850.16|0
1762808700000|2025-11-10 21:05:00|1855.09|1853.59|1858.28|1856.78|1858.81|1857.31|1854.84|1853.34|0
1762809000000|2025-11-10 21:10:00|1857.79|1856.29|1858.02|1856.52|1858.27|1856.77|1856.66|1855.16|0
1762809300000|2025-11-10 21:15:00|1857.89|1856.39|1857.21|1855.71|1859.51|1858.01|1856.94|1855.44|0
1762809600000|2025-11-10 21:20:00|1857.32|1855.82|1858|1856.5|1858.25|1856.75|1856.51|1855.01|0
1762809900000|2025-11-10 21:25:00|1858.25|1856.75|1856.96|1855.46|1858.84|1857.34|1856.96|1855.46|0
1762810200000|2025-11-10 21:30:00|1857.21|1855.71|1856.29|1854.79|1857.28|1855.78|1855.79|1854.29|0
1762810500000|2025-11-10 21:35:00|1856.53|1855.03|1856.69|1855.19|1856.96|1855.46|1855.95|1854.45|0
1762810800000|2025-11-10 21:40:00|1856.82|1855.32|1857.35|1855.85|1858.29|1856.79|1856.68|1855.18|0
1762811100000|2025-11-10 21:45:00|1857.1|1855.6|1856.67|1855.17|1857.47|1855.97|1856.11|1854.61|0
1762811400000|2025-11-10 21:50:00|1856.42|1854.92|1853.51|1852.01|1856.67|1855.17|1853.2|1851.7|0
1762811700000|2025-11-10 21:55:00|1854.29|1851.49|1853.67|1850.87|1854.65|1851.85|1853.67|1850.87|0
1762812000000|2025-11-10 22:00:00|1853.89|1851.09|1853.16|1850.36|1854.61|1851.81|1853.03|1850.23|0
1762812300000|2025-11-10 22:05:00|1853.12|1850.32|1853.12|1850.32|1853.35|1850.55|1852.53|1849.73|0
1762812600000|2025-11-10 22:10:00|1853.03|1850.23|1854.52|1851.72|1854.56|1851.76|1853.03|1850.23|0
1762812900000|2025-11-10 22:15:00|1854.56|1851.76|1854.52|1851.72|1854.79|1851.99|1854.44|1851.64|0
1762813200000|2025-11-10 22:20:00|1854.7|1851.9|1855.02|1852.22|1855.2|1852.4|1854.61|1851.81|0
1762813500000|2025-11-10 22:25:00|1854.98|1852.18|1855.02|1852.22|1855.07|1852.27|1854.79|1851.99|0
1762813800000|2025-11-10 22:30:00|1854.98|1852.18|1854.79|1851.99|1855.1|1852.3|1854.7|1851.9|0
1762814100000|2025-11-10 22:35:00|1854.75|1851.95|1855.02|1852.22|1855.15|1852.35|1854.75|1851.95|0
1762814700000|2025-11-10 22:45:00|1855.01|1852.21|1855.01|1852.21|1855.01|1852.21|1855.01|1852.21|0
1762815000000|2025-11-10 22:50:00|1854.89|1852.09|1854.84|1852.04|1854.98|1852.18|1854.7|1851.9|0
1762815300000|2025-11-10 22:55:00|1854.79|1851.99|1854.75|1851.95|1854.93|1852.13|1854.43|1851.63|0
1762815600000|2025-11-10 23:00:00|1855.64|1852.84|1851.82|1849.02|1856.38|1853.58|1851.82|1849.02|0
1762815900000|2025-11-10 23:05:00|1852.07|1849.27|1851.69|1848.89|1852.31|1849.51|1850.59|1847.79|0
1762816200000|2025-11-10 23:10:00|1851.82|1849.02|1852.56|1849.76|1853.05|1850.25|1851.44|1848.64|0
1762816500000|2025-11-10 23:15:00|1852.8|1850|1851.2|1848.4|1854.4|1851.6|1851.2|1848.4|0
1762816800000|2025-11-10 23:20:00|1851.32|1848.52|1853.91|1851.11|1854.15|1851.35|1850.59|1847.79|0
1762817100000|2025-11-10 23:25:00|1853.79|1850.99|1853.54|1850.74|1854.78|1851.98|1852.56|1849.76|0
1762817400000|2025-11-10 23:30:00|1854.04|1851.24|1851.57|1848.77|1854.28|1851.48|1851.32|1848.52|0
1762817700000|2025-11-10 23:35:00|1851.69|1848.89|1851.82|1849.02|1852.31|1849.51|1850.7|1847.9|0
1762818000000|2025-11-10 23:40:00|1851.57|1848.77|1852.06|1849.26|1853.41|1850.61|1851.2|1848.4|0
1762818300000|2025-11-10 23:45:00|1852.56|1849.76|1857.49|1854.69|1858.47|1855.67|1852.06|1849.26|0
1762818600000|2025-11-10 23:50:00|1857.24|1854.44|1856.5|1853.7|1858.1|1855.3|1856.25|1853.45|0
1762818900000|2025-11-10 23:55:00|1856.25|1853.45|1858.34|1855.54|1858.72|1855.92|1855.14|1852.34|0
1762819200000|2025-11-11 00:00:00|1858.1|1855.3|1862.66|1859.86|1862.66|1859.86|1857.11|1854.31|0
1762819500000|2025-11-11 00:05:00|1862.54|1859.74|1858.23|1855.43|1862.54|1859.74|1857.73|1854.93|0
1762819800000|2025-11-11 00:10:00|1858.47|1855.67|1858.72|1855.92|1858.96|1856.16|1855.51|1852.71|0
1762820100000|2025-11-11 00:15:00|1858.59|1855.79|1855.76|1852.96|1858.72|1855.92|1855.76|1852.96|0
1762820400000|2025-11-11 00:20:00|1855.63|1852.83|1857.48|1854.68|1857.85|1855.05|1855.27|1852.47|0
1762820700000|2025-11-11 00:25:00|1857.36|1854.56|1858.59|1855.79|1858.72|1855.92|1856.5|1853.7|0
1762821000000|2025-11-11 00:30:00|1858.72|1855.92|1858.47|1855.67|1858.84|1856.04|1856.25|1853.45|0
1762821300000|2025-11-11 00:35:00|1858.72|1855.92|1859.33|1856.53|1860.07|1857.27|1858.72|1855.92|0
1762821600000|2025-11-11 00:40:00|1859.21|1856.41|1858.22|1855.42|1859.95|1857.15|1857.98|1855.18|0
1762821900000|2025-11-11 00:45:00|1857.98|1855.18|1856|1853.2|1858.72|1855.92|1856|1853.2|0
1762822200000|2025-11-11 00:50:00|1856.37|1853.57|1856.25|1853.45|1857.73|1854.93|1855.63|1852.83|0
1762822500000|2025-11-11 00:55:00|1856.12|1853.32|1856.61|1853.81|1858.72|1855.92|1855.76|1852.96|0
1762822800000|2025-11-11 01:00:00|1856.5|1853.7|1856.74|1853.94|1858.34|1855.54|1855.76|1852.96|0
1762823100000|2025-11-11 01:05:00|1856.99|1854.19|1857.73|1854.93|1858.59|1855.79|1856.5|1853.7|0
1762823400000|2025-11-11 01:10:00|1857.98|1855.18|1857.73|1854.93|1858.22|1855.42|1856.25|1853.45|0
1762823700000|2025-11-11 01:15:00|1857.85|1855.05|1860.25|1858.75|1860.5|1859|1856.99|1854.19|0
1762824000000|2025-11-11 01:20:00|1860.5|1859|1858.27|1856.77|1860.75|1859.25|1858.14|1856.64|0
1762824300000|2025-11-11 01:25:00|1858.39|1856.89|1859.14|1857.64|1860|1858.5|1858.27|1856.77|0
1762824600000|2025-11-11 01:30:00|1858.77|1857.27|1859.5|1858|1860|1858.5|1858.52|1857.02|0
1762824900000|2025-11-11 01:35:00|1859.26|1857.76|1857.32|1855.82|1859.75|1858.25|1855.04|1853.54|0
1762825200000|2025-11-11 01:40:00|1856.82|1855.32|1857.44|1855.94|1858.07|1856.57|1855.21|1853.71|0
1762825500000|2025-11-11 01:45:00|1857.33|1855.83|1856.57|1855.07|1858.07|1856.57|1855.58|1854.08|0
1762825800000|2025-11-11 01:50:00|1856.45|1854.95|1856.33|1854.83|1857.57|1856.07|1855.95|1854.45|0
1762826100000|2025-11-11 01:55:00|1856.82|1855.32|1856.57|1855.07|1857.56|1856.06|1856.09|1854.59|0
1762826400000|2025-11-11 02:00:00|1856.69|1855.19|1853.89|1852.39|1856.82|1855.32|1853.39|1851.89|0
1762826700000|2025-11-11 02:05:00|1854.14|1852.64|1856.37|1854.87|1856.37|1854.87|1852.89|1851.39|0
1762827000000|2025-11-11 02:10:00|1856.86|1855.36|1855.22|1853.72|1858.76|1857.26|1855.22|1853.72|0
1762827300000|2025-11-11 02:15:00|1855.34|1853.84|1856.08|1854.58|1857.33|1855.83|1855.33|1853.83|0
1762827600000|2025-11-11 02:20:00|1856.58|1855.08|1853.85|1852.35|1857.44|1855.94|1853.85|1852.35|0
1762827900000|2025-11-11 02:25:00|1853.72|1852.22|1855.09|1853.59|1855.34|1853.84|1853.35|1851.85|0
1762828200000|2025-11-11 02:30:00|1855.21|1853.71|1856.82|1855.32|1856.82|1855.32|1853.15|1851.65|0
1762828500000|2025-11-11 02:35:00|1857.06|1855.56|1858.52|1857.02|1858.76|1857.26|1856.78|1855.28|0
1762828800000|2025-11-11 02:40:00|1859.01|1857.51|1857.33|1855.83|1859.64|1858.14|1856.54|1855.04|0
1762829100000|2025-11-11 02:45:00|1857.2|1855.7|1857.09|1855.59|1858.07|1856.57|1856.59|1855.09|0
1762829400000|2025-11-11 02:50:00|1856.96|1855.46|1857.34|1855.84|1858.08|1856.58|1856.84|1855.34|0
1762829700000|2025-11-11 02:55:00|1857.09|1855.59|1855.84|1854.34|1857.09|1855.59|1854.6|1853.1|0
1762830000000|2025-11-11 03:00:00|1856.08|1854.58|1854.64|1853.14|1857.03|1855.53|1853.9|1852.4|0
1762830300000|2025-11-11 03:05:00|1854.89|1853.39|1856.78|1855.28|1857.83|1856.33|1854.64|1853.14|0
1762830600000|2025-11-11 03:10:00|1856.65|1855.15|1856.08|1854.58|1858.02|1856.52|1855.05|1853.55|0
1762830900000|2025-11-11 03:15:00|1855.96|1854.46|1855.59|1854.09|1856.33|1854.83|1855.1|1853.6|0
1762831200000|2025-11-11 03:20:00|1855.47|1853.97|1855.05|1853.55|1855.84|1854.34|1854.59|1853.09|0
1762831500000|2025-11-11 03:25:00|1854.81|1853.31|1854.61|1853.11|1855.59|1854.09|1854.36|1852.86|0
1762831800000|2025-11-11 03:30:00|1854.36|1852.86|1855.35|1853.85|1855.84|1854.34|1854.35|1852.85|0
1762832100000|2025-11-11 03:35:00|1855.1|1853.6|1854.6|1853.1|1855.46|1853.96|1853.62|1852.12|0
1762832400000|2025-11-11 03:40:00|1854.85|1853.35|1855.26|1853.76|1855.83|1854.33|1853.99|1852.49|0
1762832700000|2025-11-11 03:45:00|1855.14|1853.64|1854.66|1853.16|1855.65|1854.15|1854.4|1852.9|0
1762833000000|2025-11-11 03:50:00|1854.77|1853.27|1855.89|1854.39|1855.89|1854.39|1854.66|1853.16|0
1762833300000|2025-11-11 03:55:00|1855.65|1854.15|1857.29|1855.79|1858.03|1856.53|1855.65|1854.15|0
1762833600000|2025-11-11 04:00:00|1856.8|1855.3|1855.55|1854.05|1857.54|1856.04|1855.55|1854.05|0
1762833900000|2025-11-11 04:05:00|1855.3|1853.8|1855.15|1853.65|1855.64|1854.14|1853.49|1851.99|0
1762834200000|2025-11-11 04:10:00|1854.91|1853.41|1854.66|1853.16|1855.4|1853.9|1852.67|1851.17|0
1762834500000|2025-11-11 04:15:00|1854.53|1853.03|1853.42|1851.92|1855.15|1853.65|1853.41|1851.91|0
1762834800000|2025-11-11 04:20:00|1853.29|1851.79|1853.66|1852.16|1854.9|1853.4|1852.37|1850.87|0
1762835100000|2025-11-11 04:25:00|1853.91|1852.41|1853.67|1852.17|1853.91|1852.41|1852.67|1851.17|0
1762835400000|2025-11-11 04:30:00|1853.54|1852.04|1855.27|1853.77|1855.4|1853.9|1853.42|1851.92|0
1762835700000|2025-11-11 04:35:00|1855.15|1853.65|1853.41|1851.91|1855.4|1853.9|1852.67|1851.17|0
1762836000000|2025-11-11 04:40:00|1853.66|1852.16|1853.66|1852.16|1854.9|1853.4|1853.17|1851.67|0
1762836300000|2025-11-11 04:45:00|1853.53|1852.03|1852.92|1851.42|1853.66|1852.16|1852.92|1851.42|0
1762836600000|2025-11-11 04:50:00|1852.68|1851.18|1849.69|1848.19|1852.68|1851.18|1849.69|1848.19|0
1762836900000|2025-11-11 04:55:00|1849.93|1848.43|1849.18|1847.68|1851.17|1849.67|1848.2|1846.7|0
1762837200000|2025-11-11 05:00:00|1849.06|1847.56|1848.69|1847.19|1850.17|1848.67|1847.45|1845.95|0
1762837500000|2025-11-11 05:05:00|1848.44|1846.94|1846.44|1844.94|1848.69|1847.19|1845.46|1843.96|0
1762837800000|2025-11-11 05:10:00|1846.81|1845.31|1845.47|1843.97|1848.19|1846.69|1845.21|1843.71|0
1762838100000|2025-11-11 05:15:00|1845.96|1844.46|1845.21|1843.71|1846.45|1844.95|1844.34|1842.84|0
1762838400000|2025-11-11 05:20:00|1844.96|1843.46|1845.36|1843.86|1846.3|1844.8|1844.01|1842.51|0
1762838700000|2025-11-11 05:25:00|1845.49|1843.99|1848.24|1846.74|1848.24|1846.74|1844.76|1843.26|0
1762839000000|2025-11-11 05:30:00|1848.49|1846.99|1845.51|1844.01|1848.49|1846.99|1845.51|1844.01|0
1762839300000|2025-11-11 05:35:00|1845.26|1843.76|1847.24|1845.74|1847.74|1846.24|1844.26|1842.76|0
1762839600000|2025-11-11 05:40:00|1847.12|1845.62|1845.01|1843.51|1848.23|1846.73|1845.01|1843.51|0
1762839900000|2025-11-11 05:45:00|1845.26|1843.76|1847.61|1846.11|1847.61|1846.11|1844.64|1843.14|0
1762840200000|2025-11-11 05:50:00|1847.74|1846.24|1845.01|1843.51|1847.74|1846.24|1844.77|1843.27|0
1762840500000|2025-11-11 05:55:00|1844.89|1843.39|1843.65|1842.15|1845.01|1843.51|1843.53|1842.03|0
1762840800000|2025-11-11 06:00:00|1843.53|1842.03|1844.51|1843.01|1844.75|1843.25|1843.27|1841.77|0
1762841100000|2025-11-11 06:05:00|1844.26|1842.76|1846.01|1844.51|1846.62|1845.12|1843.77|1842.27|0
1762841400000|2025-11-11 06:10:00|1846.25|1844.75|1848.95|1847.45|1850.19|1848.69|1846.25|1844.75|0
1762841700000|2025-11-11 06:15:00|1849.07|1847.57|1849.7|1848.2|1850.69|1849.19|1848.95|1847.45|0
1762842000000|2025-11-11 06:20:00|1849.45|1847.95|1850.19|1848.69|1850.93|1849.43|1849.21|1847.71|0
1762842300000|2025-11-11 06:25:00|1850.44|1848.94|1849.7|1848.2|1850.93|1849.43|1848.45|1846.95|0
1762842600000|2025-11-11 06:30:00|1849.45|1847.95|1851.69|1850.19|1852.43|1850.93|1849.45|1847.95|0
1762842900000|2025-11-11 06:35:00|1851.94|1850.44|1851.2|1849.7|1852.18|1850.68|1849.95|1848.45|0
1762843200000|2025-11-11 06:40:00|1851.19|1849.69|1850.2|1848.7|1852.18|1850.68|1849.96|1848.46|0
1762843500000|2025-11-11 06:45:00|1850.08|1848.58|1848.46|1846.96|1850.19|1848.69|1847.09|1845.59|0
1762843800000|2025-11-11 06:50:00|1847.97|1846.47|1848.65|1847.15|1849.15|1847.65|1846.97|1845.47|0
1762844100000|2025-11-11 06:55:00|1848.9|1847.4|1847.96|1846.46|1849.51|1848.01|1847.71|1846.21|0
1762844400000|2025-11-11 07:00:00|1848.21|1846.71|1847.71|1846.21|1849.44|1847.94|1847.47|1845.97|0
1762844700000|2025-11-11 07:05:00|1847.83|1846.33|1844.97|1843.47|1847.96|1846.46|1844.49|1842.99|0
1762845000000|2025-11-11 07:10:00|1844.84|1843.34|1846.96|1845.46|1847.46|1845.96|1844.61|1843.11|0
1762845300000|2025-11-11 07:15:00|1846.84|1845.34|1846.47|1844.97|1847.7|1846.2|1844.35|1842.85|0
1762845600000|2025-11-11 07:20:00|1846.72|1845.22|1845.85|1844.35|1847.46|1845.96|1844.98|1843.48|0
1762845900000|2025-11-11 07:25:00|1846.22|1844.72|1844.97|1843.47|1846.22|1844.72|1843.74|1842.24|0
1762846200000|2025-11-11 07:30:00|1844.72|1843.22|1847.22|1845.72|1847.22|1845.72|1844.23|1842.73|0
1762846500000|2025-11-11 07:35:00|1846.97|1845.47|1843.86|1842.36|1846.97|1845.47|1843.74|1842.24|0
1762846800000|2025-11-11 07:40:00|1843.74|1842.24|1845.84|1844.34|1846.71|1845.21|1843.74|1842.24|0
1762847100000|2025-11-11 07:45:00|1845.72|1844.22|1842.67|1841.17|1845.97|1844.47|1842.3|1840.8|0
1762847400000|2025-11-11 07:50:00|1842.3|1840.8|1841.55|1840.05|1843.04|1841.54|1841.3|1839.8|0
1762847700000|2025-11-11 07:55:00|1841.43|1839.93|1841.8|1840.3|1842.54|1841.04|1841.31|1839.81|0
1762848000000|2025-11-11 08:00:00|1842.05|1840.55|1844.16|1842.66|1844.64|1843.14|1841.55|1840.05|0
1762848300000|2025-11-11 08:05:00|1844.29|1842.79|1844.4|1842.9|1845.03|1843.53|1842.31|1840.81|0
1762848600000|2025-11-11 08:10:00|1844.77|1843.27|1844.29|1842.79|1846.02|1844.52|1842.81|1841.31|0
1762848900000|2025-11-11 08:15:00|1844.53|1843.03|1844.82|1843.32|1846.43|1844.93|1843.95|1842.45|0
1762849200000|2025-11-11 08:20:00|1844.95|1843.45|1841.02|1839.52|1845.93|1844.43|1840.97|1839.47|0
1762849500000|2025-11-11 08:25:00|1840.76|1839.26|1840.21|1838.71|1842.23|1840.73|1839.47|1837.97|0
1762849800000|2025-11-11 08:30:00|1840.33|1838.83|1840.71|1839.21|1841.95|1840.45|1839.83|1838.33|0
1762850100000|2025-11-11 08:35:00|1840.58|1839.08|1840.27|1838.77|1841.74|1840.24|1839.09|1837.59|0
1762850400000|2025-11-11 08:40:00|1840.03|1838.53|1839.77|1838.27|1840.76|1839.26|1838.28|1836.78|0
1762850700000|2025-11-11 08:45:00|1839.52|1838.02|1841.01|1839.51|1841.74|1840.24|1838.77|1837.27|0
1762851000000|2025-11-11 08:50:00|1841.13|1839.63|1839.77|1838.27|1841.13|1839.63|1839.02|1837.52|0
1762851300000|2025-11-11 08:55:00|1840.01|1838.51|1839.27|1837.77|1841.25|1839.75|1838.72|1837.22|0
1762851600000|2025-11-11 09:00:00|1839.02|1837.52|1841.51|1840.01|1841.62|1840.12|1837.91|1836.41|0
1762851900000|2025-11-11 09:05:00|1842|1840.5|1841.95|1840.45|1842.69|1841.19|1840.48|1838.98|0
1762852200000|2025-11-11 09:10:00|1841.71|1840.21|1840.21|1838.71|1841.95|1840.45|1838.73|1837.23|0
1762852500000|2025-11-11 09:15:00|1840.58|1839.08|1839.27|1837.77|1841.44|1839.94|1839.04|1837.54|0
1762852800000|2025-11-11 09:20:00|1839.52|1838.02|1839.03|1837.53|1840.01|1838.51|1838.78|1837.28|0
1762853100000|2025-11-11 09:25:00|1838.9|1837.4|1840.21|1838.71|1840.51|1839.01|1838.65|1837.15|0
1762853400000|2025-11-11 09:30:00|1840.46|1838.96|1838.72|1837.22|1841.46|1839.96|1838.23|1836.73|0
1762853700000|2025-11-11 09:35:00|1838.59|1837.09|1837.04|1835.54|1839.03|1837.53|1837.04|1835.54|0
1762854000000|2025-11-11 09:40:00|1837.16|1835.66|1836.83|1835.33|1837.54|1836.04|1835.6|1834.1|0
1762854300000|2025-11-11 09:45:00|1837.08|1835.58|1840.27|1838.77|1840.56|1839.06|1836.7|1835.2|0
1762854600000|2025-11-11 09:50:00|1840.51|1839.01|1837.46|1835.96|1840.51|1839.01|1835.6|1834.1|0
1762854900000|2025-11-11 09:55:00|1837.58|1836.08|1836.09|1834.59|1837.83|1836.33|1835.59|1834.09|0
1762855200000|2025-11-11 10:00:00|1835.84|1834.34|1835.35|1833.85|1836.33|1834.83|1835.3|1833.8|0
1762855500000|2025-11-11 10:05:00|1835.47|1833.97|1836.59|1835.09|1837.33|1835.83|1835.35|1833.85|0
1762855800000|2025-11-11 10:10:00|1836.35|1834.85|1838.08|1836.58|1838.33|1836.83|1836.35|1834.85|0
1762856100000|2025-11-11 10:15:00|1837.83|1836.33|1839.08|1837.58|1839.08|1837.58|1837.34|1835.84|0
1762856400000|2025-11-11 10:20:00|1838.95|1837.45|1839.82|1838.32|1840.57|1839.07|1838.59|1837.09|0
1762856700000|2025-11-11 10:25:00|1839.57|1838.07|1840.27|1838.77|1840.57|1839.07|1839.09|1837.59|0
1762857000000|2025-11-11 10:30:00|1840.52|1839.02|1837.5|1836|1840.97|1839.47|1837.25|1835.75|0
1762857300000|2025-11-11 10:35:00|1837.54|1836.04|1839.53|1838.03|1840.27|1838.77|1837.54|1836.04|0
1762857600000|2025-11-11 10:40:00|1839.15|1837.65|1838.29|1836.79|1839.28|1837.78|1837.3|1835.8|0
1762857900000|2025-11-11 10:45:00|1838.41|1836.91|1838.05|1836.55|1839.65|1838.15|1837.8|1836.3|0
1762858200000|2025-11-11 10:50:00|1838.29|1836.79|1838.54|1837.04|1839.52|1838.02|1837.8|1836.3|0
1762858500000|2025-11-11 10:55:00|1838.79|1837.29|1839.04|1837.54|1839.04|1837.54|1837.05|1835.55|0
1762858800000|2025-11-11 11:00:00|1839.03|1837.53|1841.21|1839.71|1841.27|1839.77|1838.3|1836.8|0
1762859100000|2025-11-11 11:05:00|1841.22|1839.72|1841.34|1839.84|1842.22|1840.72|1840.49|1838.99|0
1762859400000|2025-11-11 11:10:00|1841.22|1839.72|1842.72|1841.22|1842.95|1841.45|1840.25|1838.75|0
1762859700000|2025-11-11 11:15:00|1842.47|1840.97|1840.74|1839.24|1842.71|1841.21|1840.24|1838.74|0
1762860000000|2025-11-11 11:20:00|1840.61|1839.11|1840.73|1839.23|1841.72|1840.22|1839.49|1837.99|0
1762860300000|2025-11-11 11:25:00|1840.49|1838.99|1840.98|1839.48|1841.47|1839.97|1839.25|1837.75|0
1762860600000|2025-11-11 11:30:00|1840.73|1839.23|1839|1837.5|1841.22|1839.72|1838.86|1837.36|0
1762860900000|2025-11-11 11:35:00|1839.25|1837.75|1839.99|1838.49|1840.24|1838.74|1838.5|1837|0
1762861200000|2025-11-11 11:40:00|1839.74|1838.24|1840.1|1838.6|1840.1|1838.6|1838.5|1837|0
1762861500000|2025-11-11 11:45:00|1839.98|1838.48|1838.74|1837.24|1840.23|1838.73|1838.51|1837.01|0
1762861800000|2025-11-11 11:50:00|1838.37|1836.87|1838.75|1837.25|1839.49|1837.99|1838|1836.5|0
1762862100000|2025-11-11 11:55:00|1839|1837.5|1840.48|1838.98|1840.72|1839.22|1838.76|1837.26|0
1762862400000|2025-11-11 12:00:00|1839.99|1838.49|1841.93|1840.43|1842.92|1841.42|1839|1837.5|0
1762862700000|2025-11-11 12:05:00|1842.17|1840.67|1841.43|1839.93|1842.3|1840.8|1840.2|1838.7|0
1762863000000|2025-11-11 12:10:00|1841.3|1839.8|1841.68|1840.18|1842.18|1840.68|1840.46|1838.96|0
1762863300000|2025-11-11 12:15:00|1841.92|1840.42|1839.99|1838.49|1842.42|1840.92|1839.26|1837.76|0
1762863600000|2025-11-11 12:20:00|1839.75|1838.25|1840.11|1838.61|1841.24|1839.74|1838.76|1837.26|0
1762863900000|2025-11-11 12:25:00|1840|1838.5|1839.5|1838|1840.99|1839.49|1839.25|1837.75|0
1762864200000|2025-11-11 12:30:00|1839.62|1838.12|1839.26|1837.76|1840.73|1839.23|1839.26|1837.76|0
1762864500000|2025-11-11 12:35:00|1839.01|1837.51|1834.28|1832.78|1839.01|1837.51|1834.04|1832.54|0
1762864800000|2025-11-11 12:40:00|1834.53|1833.03|1836.51|1835.01|1837|1835.5|1833.91|1832.41|0
1762865100000|2025-11-11 12:45:00|1836.26|1834.76|1834.53|1833.03|1838.25|1836.75|1834.28|1832.78|0
1762865400000|2025-11-11 12:50:00|1834.28|1832.78|1836.27|1834.77|1837.13|1835.63|1834.03|1832.53|0
1762865700000|2025-11-11 12:55:00|1836.14|1834.64|1835.52|1834.02|1836.27|1834.77|1835.03|1833.53|0
1762866000000|2025-11-11 13:00:00|1836.02|1834.52|1836.51|1835.01|1837.38|1835.88|1835.39|1833.89|0
1762866300000|2025-11-11 13:05:00|1836.38|1834.88|1839.49|1837.99|1839.49|1837.99|1835.03|1833.53|0
1762866600000|2025-11-11 13:10:00|1839.5|1838|1840.75|1839.25|1841.24|1839.74|1838.76|1837.26|0
1762866900000|2025-11-11 13:15:00|1841|1839.5|1839.26|1837.76|1841|1839.5|1838.14|1836.64|0
1762867200000|2025-11-11 13:20:00|1838.76|1837.26|1834.9|1833.4|1839.74|1838.24|1834.04|1832.54|0
1762867500000|2025-11-11 13:25:00|1834.66|1833.16|1833.83|1832.33|1834.9|1833.4|1832.09|1830.59|0
1762867800000|2025-11-11 13:30:00|1834.07|1832.57|1838.5|1837|1838.75|1837.25|1834.07|1832.57|0
1762868100000|2025-11-11 13:35:00|1838.25|1836.75|1838.52|1837.02|1839.51|1838.01|1837.03|1835.53|0
1762868400000|2025-11-11 13:40:00|1838.27|1836.77|1835.28|1833.78|1838.27|1836.77|1834.29|1832.79|0
1762868700000|2025-11-11 13:45:00|1835.52|1834.02|1836.52|1835.02|1837.76|1836.26|1835.52|1834.02|0
1762869000000|2025-11-11 13:50:00|1836.53|1835.03|1835.52|1834.02|1837.26|1835.76|1835.04|1833.54|0
1762869300000|2025-11-11 13:55:00|1835.03|1833.53|1837.01|1835.51|1837.01|1835.51|1834.66|1833.16|0
1762869600000|2025-11-11 14:00:00|1837.26|1835.76|1836.47|1834.97|1838.76|1837.26|1835.73|1834.23|0
1762869900000|2025-11-11 14:05:00|1836.23|1834.73|1837.46|1835.96|1837.46|1835.96|1834.24|1832.74|0
1762870200000|2025-11-11 14:10:00|1837.22|1835.72|1838.17|1836.67|1838.46|1836.96|1835.73|1834.23|0
1762870500000|2025-11-11 14:15:00|1838.28|1836.78|1840.65|1839.15|1840.9|1839.4|1837.18|1835.68|0
1762870800000|2025-11-11 14:20:00|1840.9|1839.4|1841.31|1838.51|1842.63|1841.13|1840.17|1838.51|0
1762871100000|2025-11-11 14:25:00|1841.06|1838.26|1838.85|1836.05|1841.06|1838.26|1836.38|1833.58|0
1762871400000|2025-11-11 14:30:00|1840.65|1839.15|1839.87|1838.37|1844.09|1842.59|1838.51|1837.01|0
1762871700000|2025-11-11 14:35:00|1839.13|1837.63|1842.36|1840.86|1844.08|1842.58|1838.91|1837.41|0
1762872000000|2025-11-11 14:40:00|1842.11|1840.61|1839.62|1838.12|1842.33|1840.83|1836.89|1835.39|0
1762872300000|2025-11-11 14:45:00|1839.12|1837.62|1837.26|1835.76|1843.35|1841.85|1837.15|1835.65|0
1762872600000|2025-11-11 14:50:00|1837.15|1835.65|1838.13|1836.63|1839.11|1837.61|1833.91|1832.41|0
1762872900000|2025-11-11 14:55:00|1838.38|1836.88|1845.83|1844.33|1847.57|1846.07|1836.15|1834.65|0
1762873200000|2025-11-11 15:00:00|1845.09|1843.59|1840.37|1838.87|1845.58|1844.08|1840.12|1838.62|0
1762873500000|2025-11-11 15:05:00|1840.86|1839.36|1837.61|1836.11|1841.11|1839.61|1831.23|1829.73|0
1762873800000|2025-11-11 15:10:00|1837.86|1836.36|1833.94|1832.44|1839.12|1837.62|1832.42|1830.92|0
1762874100000|2025-11-11 15:15:00|1833.7|1832.2|1828.52|1827.02|1833.7|1832.2|1828.03|1826.53|0
1762874400000|2025-11-11 15:20:00|1828.27|1826.77|1833.5|1832|1834.48|1832.98|1827.59|1826.09|0
1762874700000|2025-11-11 15:25:00|1833.75|1832.25|1833.61|1832.11|1838.06|1836.56|1831.89|1830.39|0
1762875000000|2025-11-11 15:30:00|1833.86|1832.36|1829.62|1828.12|1835.58|1834.08|1827.69|1826.19|0
1762875300000|2025-11-11 15:35:00|1830.11|1828.61|1832.34|1830.84|1832.59|1831.09|1827.63|1826.13|0
1762875600000|2025-11-11 15:40:00|1832.09|1830.59|1833.11|1831.61|1836.07|1834.57|1829.89|1828.39|0
1762875900000|2025-11-11 15:45:00|1833.85|1832.35|1831.64|1830.14|1834.84|1833.34|1828.4|1826.9|0
1762876200000|2025-11-11 15:50:00|1830.9|1829.4|1829.73|1828.23|1831.15|1829.65|1827.48|1825.98|0
1762876500000|2025-11-11 15:55:00|1829.97|1828.47|1830.72|1829.22|1831.71|1830.21|1826.75|1825.25|0
1762876800000|2025-11-11 16:00:00|1831.71|1830.21|1831.87|1830.37|1835.59|1834.09|1829.93|1828.43|0
1762877100000|2025-11-11 16:05:00|1833.1|1831.6|1831.89|1830.39|1836.08|1834.58|1831.89|1830.39|0
1762877400000|2025-11-11 16:10:00|1832.13|1830.63|1834.36|1832.86|1838.32|1836.82|1832.13|1830.63|0
1762877700000|2025-11-11 16:15:00|1834.6|1833.1|1841.81|1840.31|1842.06|1840.56|1833.87|1832.37|0
1762878000000|2025-11-11 16:20:00|1842.06|1840.56|1844.96|1843.46|1846.69|1845.19|1839.85|1838.35|0
1762878300000|2025-11-11 16:25:00|1845.21|1843.71|1832.47|1830.97|1845.21|1843.71|1832.19|1830.69|0
1762878600000|2025-11-11 16:30:00|1832.23|1830.73|1835.95|1834.45|1836.42|1834.92|1827.24|1825.74|0
1762878900000|2025-11-11 16:35:00|1835.7|1834.2|1835.61|1834.11|1839.3|1837.8|1834.12|1832.62|0
1762879200000|2025-11-11 16:40:00|1835.86|1834.36|1837.09|1835.59|1838.59|1837.09|1832.39|1830.89|0
1762879500000|2025-11-11 16:45:00|1836.85|1835.35|1840.08|1838.58|1841.08|1839.58|1835.87|1834.37|0
1762879800000|2025-11-11 16:50:00|1840.33|1838.83|1840.05|1838.55|1841.57|1840.07|1836.65|1835.15|0
1762880100000|2025-11-11 16:55:00|1840.29|1838.79|1836.86|1835.36|1842.06|1840.56|1835.87|1834.37|0
1762880400000|2025-11-11 17:00:00|1836.61|1835.11|1841.1|1839.6|1841.83|1840.33|1836.61|1835.11|0
1762880700000|2025-11-11 17:05:00|1841.48|1839.98|1845.47|1843.97|1847.21|1845.71|1841.48|1839.98|0
1762881000000|2025-11-11 17:10:00|1845.71|1844.21|1846.71|1845.21|1847.2|1845.7|1842.49|1840.99|0
1762881300000|2025-11-11 17:15:00|1846.95|1845.45|1851.33|1849.83|1851.38|1849.88|1846.95|1845.45|0
1762881600000|2025-11-11 17:20:00|1851.09|1849.59|1852.09|1850.59|1853.07|1851.57|1849.36|1847.86|0
1762881900000|2025-11-11 17:25:00|1852.34|1850.84|1849.69|1848.19|1852.34|1850.84|1846.97|1845.47|0
1762882200000|2025-11-11 17:30:00|1849.44|1847.94|1851.15|1849.65|1851.93|1850.43|1849.44|1847.94|0
1762882500000|2025-11-11 17:35:00|1850.9|1849.4|1850.95|1849.45|1852.18|1850.68|1848.96|1847.46|0
1762882800000|2025-11-11 17:40:00|1850.46|1848.96|1853.43|1851.93|1853.43|1851.93|1848.96|1847.46|0
1762883100000|2025-11-11 17:45:00|1853.55|1852.05|1855.09|1853.59|1856.32|1854.82|1851.69|1850.19|0
1762883400000|2025-11-11 17:50:00|1855.34|1853.84|1858.56|1857.06|1860.28|1858.78|1854.1|1852.6|0
1762883700000|2025-11-11 17:55:00|1858.31|1856.81|1860.56|1859.06|1861.54|1860.04|1858.31|1856.81|0
1762884000000|2025-11-11 18:00:00|1860.31|1858.81|1863.29|1861.79|1865.28|1863.78|1859.83|1858.33|0
1762884300000|2025-11-11 18:05:00|1863.53|1862.03|1862.18|1860.68|1865.28|1863.78|1862.06|1860.56|0
1762884600000|2025-11-11 18:10:00|1862.3|1860.8|1863.3|1861.8|1864.78|1863.28|1861.56|1860.06|0
1762884900000|2025-11-11 18:15:00|1863.05|1861.55|1869.1|1867.6|1869.23|1867.73|1862.3|1860.8|0
1762885200000|2025-11-11 18:20:00|1869.48|1867.98|1866.77|1865.27|1871.67|1870.17|1866.3|1864.8|0
1762885500000|2025-11-11 18:25:00|1867.27|1865.77|1868.32|1866.82|1869.68|1868.18|1864.3|1862.8|0
1762885800000|2025-11-11 18:30:00|1868.45|1866.95|1866.21|1864.71|1869.93|1868.43|1865.72|1864.22|0
1762886100000|2025-11-11 18:35:00|1865.96|1864.46|1865.21|1863.71|1866.21|1864.71|1861.08|1859.58|0
1762886400000|2025-11-11 18:40:00|1865.45|1863.95|1868.45|1866.95|1868.93|1867.43|1865.21|1863.71|0
1762886700000|2025-11-11 18:45:00|1867.96|1866.46|1869.95|1868.45|1870.69|1869.19|1867.7|1866.2|0
1762887000000|2025-11-11 18:50:00|1870.2|1868.7|1869.19|1867.69|1871.92|1870.42|1868.1|1866.6|0
1762887300000|2025-11-11 18:55:00|1869.44|1867.94|1871.17|1869.67|1872.28|1870.78|1868.7|1867.2|0
1762887600000|2025-11-11 19:00:00|1871.42|1869.92|1868.93|1867.43|1871.42|1869.92|1865.46|1863.96|0
1762887900000|2025-11-11 19:05:00|1869.17|1867.67|1865.44|1863.94|1869.67|1868.17|1864.72|1863.22|0
1762888200000|2025-11-11 19:10:00|1865.19|1863.69|1868.85|1867.35|1870.1|1868.6|1864.95|1863.45|0
1762888500000|2025-11-11 19:15:00|1869.1|1867.6|1868.61|1867.11|1872.34|1870.84|1868.36|1866.86|0
1762888800000|2025-11-11 19:20:00|1868.97|1867.47|1869.85|1868.35|1870.1|1868.6|1867.37|1865.87|0
1762889100000|2025-11-11 19:25:00|1869.6|1868.1|1870.36|1868.86|1872.09|1870.59|1868.86|1867.36|0
1762889400000|2025-11-11 19:30:00|1870.6|1869.1|1870.86|1869.36|1872.59|1871.09|1870.11|1868.61|0
1762889700000|2025-11-11 19:35:00|1871.09|1869.59|1869.86|1868.36|1871.59|1870.09|1868.62|1867.12|0
1762890000000|2025-11-11 19:40:00|1870.1|1868.6|1868.36|1866.86|1871.34|1869.84|1868.12|1866.62|0
1762890300000|2025-11-11 19:45:00|1868.12|1866.62|1871.3|1869.8|1872.78|1871.28|1866.63|1865.13|0
1762890600000|2025-11-11 19:50:00|1871.55|1870.05|1872.04|1870.54|1872.29|1870.79|1870.3|1868.8|0
1762890900000|2025-11-11 19:55:00|1872.16|1870.66|1870.55|1869.05|1873.28|1871.78|1869.07|1867.57|0
1762891200000|2025-11-11 20:00:00|1870.8|1869.3|1872.3|1870.8|1872.79|1871.29|1870.06|1868.56|0
1762891500000|2025-11-11 20:05:00|1872.05|1870.55|1871.35|1869.85|1873.56|1872.06|1871.34|1869.84|0
1762891800000|2025-11-11 20:10:00|1871.11|1869.61|1872.82|1871.32|1874.33|1872.83|1871.11|1869.61|0
1762892100000|2025-11-11 20:15:00|1872.58|1871.08|1871.33|1869.83|1873.07|1871.57|1870.59|1869.09|0
1762892400000|2025-11-11 20:20:00|1871.09|1869.59|1869.84|1868.34|1871.83|1870.33|1867.36|1865.86|0
1762892700000|2025-11-11 20:25:00|1869.71|1868.21|1868.34|1866.84|1871.08|1869.58|1867.1|1865.6|0
1762893000000|2025-11-11 20:30:00|1868.1|1866.6|1867.57|1866.07|1869.59|1868.09|1864.11|1862.61|0
1762893300000|2025-11-11 20:35:00|1867.6|1866.1|1867.35|1865.85|1868.08|1866.58|1865.87|1864.37|0
1762893600000|2025-11-11 20:40:00|1867.11|1865.61|1870.3|1868.8|1870.3|1868.8|1865.87|1864.37|0
1762893900000|2025-11-11 20:45:00|1870.55|1869.05|1868.54|1867.04|1870.81|1869.31|1867.55|1866.05|0
1762894200000|2025-11-11 20:50:00|1868.78|1867.28|1871.8|1870.3|1874.99|1873.49|1868.78|1867.28|0
1762894500000|2025-11-11 20:55:00|1872.04|1870.54|1868.55|1867.05|1872.04|1870.54|1862.6|1861.1|0
1762894800000|2025-11-11 21:00:00|1868.05|1866.55|1869.28|1867.78|1870.28|1868.78|1864.81|1863.31|0
1762895100000|2025-11-11 21:05:00|1869.04|1867.54|1871.28|1869.78|1871.53|1870.03|1868.79|1867.29|0
1762895400000|2025-11-11 21:10:00|1871.03|1869.53|1873.77|1872.27|1874.02|1872.52|1871.03|1869.53|0
1762895700000|2025-11-11 21:15:00|1874.02|1872.52|1873.41|1871.91|1875.26|1873.76|1872.46|1870.96|0
1762896000000|2025-11-11 21:20:00|1873.16|1871.66|1871.49|1869.99|1874.44|1872.94|1871.49|1869.99|0
1762896300000|2025-11-11 21:25:00|1871.36|1869.86|1871.03|1869.53|1871.84|1870.34|1869.95|1868.45|0
1762896600000|2025-11-11 21:30:00|1871.28|1869.78|1871.76|1870.26|1871.96|1870.46|1870.78|1869.28|0
1762896900000|2025-11-11 21:35:00|1871.52|1870.02|1870.49|1868.99|1871.52|1870.02|1870.32|1868.82|0
1762897200000|2025-11-11 21:40:00|1870.74|1869.24|1872.08|1870.58|1872.49|1870.99|1870.27|1868.77|0
1762897500000|2025-11-11 21:45:00|1871.59|1870.09|1870.23|1868.73|1872.21|1870.71|1870.23|1868.73|0
1762897800000|2025-11-11 21:50:00|1870.41|1868.91|1870.89|1869.39|1871.03|1869.53|1870.02|1868.52|0
1762898100000|2025-11-11 21:55:00|1871.54|1868.74|1869.93|1867.13|1871.54|1868.74|1869.57|1866.77|0
1762898400000|2025-11-11 22:00:00|1870.71|1867.91|1869.63|1866.83|1870.71|1867.91|1869.63|1866.83|0
1762898700000|2025-11-11 22:05:00|1869.91|1867.11|1870.14|1867.34|1870.14|1867.34|1869|1866.2|0
1762899000000|2025-11-11 22:10:00|1870.22|1867.42|1870|1867.2|1870.22|1867.42|1869.72|1866.92|0
1762899300000|2025-11-11 22:15:00|1869.95|1867.15|1870.05|1867.25|1870.05|1867.25|1869.95|1867.15|0
1762899600000|2025-11-11 22:20:00|1870|1867.2|1869.72|1866.92|1870|1867.2|1869.72|1866.92|0
1762899900000|2025-11-11 22:25:00|1869.68|1866.88|1870.22|1867.42|1870.22|1867.42|1869.68|1866.88|0
1762900200000|2025-11-11 22:30:00|1869.77|1866.97|1870.14|1867.34|1870.22|1867.42|1869.72|1866.92|0
1762900500000|2025-11-11 22:35:00|1870.18|1867.38|1870.26|1867.46|1870.3|1867.5|1870.18|1867.38|0
1762900800000|2025-11-11 22:40:00|1870.3|1867.5|1870.26|1867.46|1870.3|1867.5|1870.26|1867.46|0
1762901100000|2025-11-11 22:45:00|1869.82|1867.02|1870.14|1867.34|1870.14|1867.34|1869.63|1866.83|0
1762901400000|2025-11-11 22:50:00|1869.63|1866.83|1870.26|1867.46|1870.3|1867.5|1869.63|1866.83|0
1762901700000|2025-11-11 22:55:00|1870.14|1867.34|1870.3|1867.5|1870.49|1867.69|1869.68|1866.88|0
1762902000000|2025-11-11 23:00:00|1870.17|1867.37|1869.81|1867.01|1871.78|1868.98|1868.57|1865.77|0
1762902300000|2025-11-11 23:05:00|1869.56|1866.76|1867.83|1865.03|1870.06|1867.26|1867.46|1864.66|0
1762902600000|2025-11-11 23:10:00|1867.71|1864.91|1866.47|1863.67|1867.83|1865.03|1864.13|1861.33|0
1762902900000|2025-11-11 23:15:00|1866.6|1863.8|1866.96|1864.16|1867.83|1865.03|1865.24|1862.44|0
1762903200000|2025-11-11 23:20:00|1866.85|1864.05|1869.81|1867.01|1870.8|1868|1866.85|1864.05|0
1762903500000|2025-11-11 23:25:00|1870.3|1867.5|1869.31|1866.51|1870.3|1867.5|1868.82|1866.02|0
1762903800000|2025-11-11 23:30:00|1869.68|1866.88|1868.82|1866.02|1869.81|1867.01|1867.34|1864.54|0
1762904100000|2025-11-11 23:35:00|1868.94|1866.14|1868.94|1866.14|1869.81|1867.01|1868.57|1865.77|0
1762904400000|2025-11-11 23:40:00|1869.07|1866.27|1870.79|1867.99|1871.53|1868.73|1869.07|1866.27|0
1762904700000|2025-11-11 23:45:00|1870.91|1868.11|1870.79|1867.99|1871.53|1868.73|1870.3|1867.5|0
1762905000000|2025-11-11 23:50:00|1870.67|1867.87|1869.93|1867.13|1871.04|1868.24|1869.31|1866.51|0
1762905300000|2025-11-11 23:55:00|1869.81|1867.01|1867.34|1864.54|1871.04|1868.24|1867.34|1864.54|0
1762905600000|2025-11-12 00:00:00|1867.7|1864.9|1870.05|1867.25|1871.78|1868.98|1867.58|1864.78|0
1762905900000|2025-11-12 00:05:00|1870.3|1867.5|1869.31|1866.51|1870.55|1867.75|1866.84|1864.04|0
1762906200000|2025-11-12 00:10:00|1868.82|1866.02|1868.32|1865.52|1869.81|1867.01|1867.7|1864.9|0
1762906500000|2025-11-12 00:15:00|1868.08|1865.28|1870.3|1867.5|1871.16|1868.36|1867.46|1864.66|0
1762906800000|2025-11-12 00:20:00|1870.17|1867.37|1872.03|1869.23|1872.03|1869.23|1869.43|1866.63|0
1762907100000|2025-11-12 00:25:00|1872.27|1869.47|1872.89|1870.09|1873.87|1871.07|1872.27|1869.47|0
1762907400000|2025-11-12 00:30:00|1872.77|1869.97|1873.26|1870.46|1873.51|1870.71|1871.65|1868.85|0
1762907700000|2025-11-12 00:35:00|1873.13|1870.33|1873.01|1870.21|1873.87|1871.07|1872.27|1869.47|0
1762908000000|2025-11-12 00:40:00|1873.26|1870.46|1873.01|1870.21|1873.51|1870.71|1872.27|1869.47|0
1762908300000|2025-11-12 00:45:00|1873.26|1870.46|1874|1871.2|1874.25|1871.45|1872.52|1869.72|0
1762908600000|2025-11-12 00:50:00|1874.12|1871.32|1872.03|1869.23|1875.23|1872.43|1872.03|1869.23|0
1762908900000|2025-11-12 00:55:00|1872.14|1869.34|1872.77|1869.97|1873.62|1870.82|1872.03|1869.23|0
1762909200000|2025-11-12 01:00:00|1873.26|1870.46|1873.75|1870.95|1874.49|1871.69|1872.03|1869.23|0
1762909500000|2025-11-12 01:05:00|1873.87|1871.07|1875.73|1872.93|1877.21|1874.41|1873.87|1871.07|0
1762909800000|2025-11-12 01:10:00|1875.97|1873.17|1877.46|1874.66|1877.95|1875.15|1875.73|1872.93|0
1762910100000|2025-11-12 01:15:00|1877.21|1874.41|1876.28|1874.78|1877.7|1875.78|1876.03|1874.41|0
1762910400000|2025-11-12 01:20:00|1876.03|1874.53|1875.15|1873.65|1877.02|1875.52|1874.8|1873.3|0
1762910700000|2025-11-12 01:25:00|1875.03|1873.53|1874.54|1873.04|1876.52|1875.02|1874.04|1872.54|0
1762911000000|2025-11-12 01:30:00|1874.29|1872.79|1875.03|1873.53|1876.52|1875.02|1873.8|1872.3|0
1762911300000|2025-11-12 01:35:00|1874.78|1873.28|1874.79|1873.29|1876.28|1874.78|1874.54|1873.04|0
1762911600000|2025-11-12 01:40:00|1874.54|1873.04|1876.53|1875.03|1877.27|1875.77|1874.54|1873.04|0
1762911900000|2025-11-12 01:45:00|1876.78|1875.28|1876.78|1875.28|1877.77|1876.27|1876.54|1875.04|0
1762912200000|2025-11-12 01:50:00|1876.54|1875.04|1878.76|1877.26|1879.01|1877.51|1876.54|1875.04|0
1762912500000|2025-11-12 01:55:00|1879.01|1877.51|1879.47|1877.97|1880.73|1879.23|1879.01|1877.51|0
1762912800000|2025-11-12 02:00:00|1879.72|1878.22|1881.18|1879.68|1881.18|1879.68|1879.34|1877.84|0
1762913100000|2025-11-12 02:05:00|1881.8|1880.3|1882.4|1880.9|1882.65|1881.15|1881.41|1879.91|0
1762913400000|2025-11-12 02:10:00|1882.65|1881.15|1883.13|1881.63|1884.12|1882.62|1882.16|1880.66|0
1762913700000|2025-11-12 02:15:00|1883.38|1881.88|1882.63|1881.13|1884.37|1882.87|1882.4|1880.9|0
1762914000000|2025-11-12 02:20:00|1882.88|1881.38|1883.75|1882.25|1883.87|1882.37|1882.39|1880.89|0
1762914300000|2025-11-12 02:25:00|1883.87|1882.37|1883.4|1881.9|1883.9|1882.4|1882.53|1881.03|0
1762914600000|2025-11-12 02:30:00|1883.28|1881.78|1881.42|1879.92|1883.4|1881.9|1879.93|1878.43|0
1762914900000|2025-11-12 02:35:00|1881.66|1880.16|1881.42|1879.92|1882.16|1880.66|1880.92|1879.42|0
1762915200000|2025-11-12 02:40:00|1881.66|1880.16|1880.9|1879.4|1881.91|1880.41|1879.18|1877.68|0
1762915500000|2025-11-12 02:45:00|1880.66|1879.16|1876.96|1875.46|1880.9|1879.4|1875.73|1874.23|0
1762915800000|2025-11-12 02:50:00|1876.72|1875.22|1878.2|1876.7|1878.2|1876.7|1875.72|1874.22|0
1762916100000|2025-11-12 02:55:00|1877.96|1876.46|1877.46|1875.96|1878.7|1877.2|1876.84|1875.34|0
1762916400000|2025-11-12 03:00:00|1877.7|1876.2|1877.46|1875.96|1877.95|1876.45|1876.22|1874.72|0
1762916700000|2025-11-12 03:05:00|1877.21|1875.71|1876.74|1875.24|1877.71|1876.21|1875|1873.5|0
1762917000000|2025-11-12 03:10:00|1876.86|1875.36|1875.99|1874.49|1876.98|1875.48|1875.5|1874|0
1762917300000|2025-11-12 03:15:00|1876.23|1874.73|1875.5|1874|1876.24|1874.74|1874.88|1873.38|0
1762917600000|2025-11-12 03:20:00|1875.62|1874.12|1877.24|1875.74|1877.48|1875.98|1875.37|1873.87|0
1762917900000|2025-11-12 03:25:00|1877.48|1875.98|1876.25|1874.75|1877.73|1876.23|1875.51|1874.01|0
1762918200000|2025-11-12 03:30:00|1876|1874.5|1877.19|1875.69|1877.93|1876.43|1875.26|1873.76|0
1762918500000|2025-11-12 03:35:00|1876.95|1875.45|1877.94|1876.44|1878.92|1877.42|1876.7|1875.2|0
1762918800000|2025-11-12 03:40:00|1877.69|1876.19|1878.44|1876.94|1878.93|1877.43|1877.69|1876.19|0
1762919100000|2025-11-12 03:45:00|1878.31|1876.81|1877.94|1876.44|1878.69|1877.19|1877.7|1876.2|0
1762919400000|2025-11-12 03:50:00|1878.19|1876.69|1878.69|1877.19|1879.18|1877.68|1877.7|1876.2|0
1762919700000|2025-11-12 03:55:00|1878.94|1877.44|1877.95|1876.45|1878.94|1877.44|1877.94|1876.44|0
1762920000000|2025-11-12 04:00:00|1877.7|1876.2|1876.47|1874.97|1878.44|1876.94|1876.47|1874.97|0
1762920300000|2025-11-12 04:05:00|1876.71|1875.21|1877.21|1875.71|1877.21|1875.71|1874.49|1872.99|0
1762920600000|2025-11-12 04:10:00|1877.08|1875.58|1876.23|1874.73|1877.47|1875.97|1875.49|1873.99|0
1762920900000|2025-11-12 04:15:00|1875.98|1874.48|1874.98|1873.48|1875.98|1874.48|1874.24|1872.74|0
1762921200000|2025-11-12 04:20:00|1875.23|1873.73|1874.49|1872.99|1876.72|1875.22|1874.36|1872.86|0
1762921500000|2025-11-12 04:25:00|1874.74|1873.24|1874.98|1873.48|1875.1|1873.6|1873.99|1872.49|0
1762921800000|2025-11-12 04:30:00|1874.85|1873.35|1874.49|1872.99|1874.98|1873.48|1873.38|1871.88|0
1762922100000|2025-11-12 04:35:00|1874.61|1873.11|1872.77|1871.27|1875.23|1873.73|1872.51|1871.01|0
1762922400000|2025-11-12 04:40:00|1872.64|1871.14|1873.77|1872.27|1875|1873.5|1872.64|1871.14|0
1762922700000|2025-11-12 04:45:00|1874.02|1872.52|1875.01|1873.51|1875.75|1874.25|1874.02|1872.52|0
1762923000000|2025-11-12 04:50:00|1875.38|1873.88|1874.76|1873.26|1875.5|1874|1874.52|1873.02|0
1762923300000|2025-11-12 04:55:00|1875.01|1873.51|1876.23|1874.73|1876.48|1874.98|1874.63|1873.13|0
1762923600000|2025-11-12 05:00:00|1876.48|1874.98|1876.73|1875.23|1877.46|1875.96|1875.96|1874.46|0
1762923900000|2025-11-12 05:05:00|1876.49|1874.99|1878.2|1876.7|1878.2|1876.7|1876.48|1874.98|0
1762924200000|2025-11-12 05:10:00|1878.07|1876.57|1879.2|1877.7|1879.44|1877.94|1877.95|1876.45|0
1762924500000|2025-11-12 05:15:00|1879.07|1877.57|1878.45|1876.95|1879.2|1877.7|1877.96|1876.46|0
1762924800000|2025-11-12 05:20:00|1878.33|1876.83|1877.7|1876.2|1878.45|1876.95|1876.96|1875.46|0
1762925100000|2025-11-12 05:25:00|1877.45|1875.95|1877.21|1875.71|1877.96|1876.46|1876.72|1875.22|0
1762925400000|2025-11-12 05:30:00|1877.46|1875.96|1878.7|1877.2|1878.95|1877.45|1877.21|1875.71|0
1762925700000|2025-11-12 05:35:00|1878.57|1877.07|1880.45|1878.95|1880.45|1878.95|1878.45|1876.95|0
1762926000000|2025-11-12 05:40:00|1880.2|1878.7|1882.18|1880.68|1882.18|1880.68|1879.95|1878.45|0
1762926300000|2025-11-12 05:45:00|1882.3|1880.8|1883.28|1881.78|1883.41|1881.91|1882.04|1880.54|0
1762926600000|2025-11-12 05:50:00|1883.16|1881.66|1882.66|1881.16|1883.16|1881.66|1881.17|1879.67|0
1762926900000|2025-11-12 05:55:00|1882.53|1881.03|1881.17|1879.67|1882.66|1881.16|1880.55|1879.05|0
1762927200000|2025-11-12 06:00:00|1880.93|1879.43|1881.42|1879.92|1882.16|1880.66|1880.7|1879.2|0
1762927500000|2025-11-12 06:05:00|1881.17|1879.67|1882.64|1881.14|1883.13|1881.63|1881.17|1879.67|0
1762927800000|2025-11-12 06:10:00|1882.51|1881.01|1881.4|1879.9|1883.38|1881.88|1881.15|1879.65|0
1762928100000|2025-11-12 06:15:00|1881.64|1880.14|1883.14|1881.64|1883.38|1881.88|1881.4|1879.9|0
1762928400000|2025-11-12 06:20:00|1883.01|1881.51|1883.01|1881.51|1883.14|1881.64|1882.22|1880.72|0
1762928700000|2025-11-12 06:25:00|1883.14|1881.64|1884.13|1882.63|1884.87|1883.37|1882.89|1881.39|0
1762929000000|2025-11-12 06:30:00|1883.89|1882.39|1885.13|1883.63|1885.15|1883.65|1882.65|1881.15|0
1762929300000|2025-11-12 06:35:00|1885.38|1883.88|1885.88|1884.38|1885.99|1884.49|1883.89|1882.39|0
1762929600000|2025-11-12 06:40:00|1885.63|1884.13|1885.38|1883.88|1885.63|1884.13|1884.4|1882.9|0
1762929900000|2025-11-12 06:45:00|1885.25|1883.75|1885.38|1883.88|1886.13|1884.63|1884.89|1883.39|0
1762930200000|2025-11-12 06:50:00|1885.25|1883.75|1884.92|1883.42|1885.9|1884.4|1884.64|1883.14|0
1762930500000|2025-11-12 06:55:00|1884.67|1883.17|1885.16|1883.66|1885.41|1883.91|1884.42|1882.92|0
1762930800000|2025-11-12 07:00:00|1885.41|1883.91|1886.66|1885.16|1887.65|1886.15|1885.41|1883.91|0
1762931100000|2025-11-12 07:05:00|1886.78|1885.28|1887.13|1885.63|1887.4|1885.9|1886.16|1884.66|0
1762931400000|2025-11-12 07:10:00|1887.37|1885.87|1887.12|1885.62|1887.88|1886.38|1886.88|1885.38|0
1762931700000|2025-11-12 07:15:00|1887.37|1885.87|1886.63|1885.13|1887.63|1886.13|1885.92|1884.42|0
1762932000000|2025-11-12 07:20:00|1886.75|1885.25|1887.13|1885.63|1887.38|1885.88|1886.63|1885.13|0
1762932300000|2025-11-12 07:25:00|1887.38|1885.88|1888.62|1887.12|1888.62|1887.12|1887.38|1885.88|0
1762932600000|2025-11-12 07:30:00|1888.38|1886.88|1891.09|1889.59|1891.83|1890.33|1888.35|1886.85|0
1762932900000|2025-11-12 07:35:00|1891.34|1889.84|1892.33|1890.83|1892.33|1890.83|1890.6|1889.1|0
1762933200000|2025-11-12 07:40:00|1892.45|1890.95|1890.55|1889.05|1893.08|1891.58|1890.55|1889.05|0
1762933500000|2025-11-12 07:45:00|1890.8|1889.3|1890.3|1888.8|1891.04|1889.54|1889.07|1887.57|0
1762933800000|2025-11-12 07:50:00|1890.54|1889.04|1888.83|1887.33|1890.54|1889.04|1888.32|1886.82|0
1762934100000|2025-11-12 07:55:00|1888.58|1887.08|1887.33|1885.83|1888.58|1887.08|1886.84|1885.34|0
1762934400000|2025-11-12 08:00:00|1887.83|1886.33|1885.37|1883.87|1887.83|1886.33|1884.97|1883.47|0
1762934700000|2025-11-12 08:05:00|1884.88|1883.38|1886.12|1884.62|1886.61|1885.11|1884.63|1883.13|0
1762935000000|2025-11-12 08:10:00|1885.87|1884.37|1886.37|1884.87|1887.48|1885.98|1885.38|1883.88|0
1762935300000|2025-11-12 08:15:00|1886.49|1884.99|1889.08|1887.58|1889.58|1888.08|1886.12|1884.62|0
1762935600000|2025-11-12 08:20:00|1888.96|1887.46|1889.59|1888.09|1890.07|1888.57|1888.34|1886.84|0
1762935900000|2025-11-12 08:25:00|1889.95|1888.45|1892.07|1890.57|1892.07|1890.57|1888.87|1887.37|0
1762936200000|2025-11-12 08:30:00|1892.32|1890.82|1888.93|1887.43|1892.79|1891.29|1888.81|1887.31|0
1762936500000|2025-11-12 08:35:00|1889.06|1887.56|1889.06|1887.56|1890.05|1888.55|1887.82|1886.32|0
1762936800000|2025-11-12 08:40:00|1888.69|1887.19|1891.55|1890.05|1891.79|1890.29|1888.57|1887.07|0
1762937100000|2025-11-12 08:45:00|1891.3|1889.8|1892.05|1890.55|1892.54|1891.04|1890.56|1889.06|0
1762937400000|2025-11-12 08:50:00|1892.3|1890.8|1888.57|1887.07|1892.55|1891.05|1888.57|1887.07|0
1762937700000|2025-11-12 08:55:00|1888.32|1886.82|1888.58|1887.08|1889.8|1888.3|1887.83|1886.33|0
1762938000000|2025-11-12 09:00:00|1888.33|1886.83|1888.34|1886.84|1889.09|1887.59|1887.1|1885.6|0
1762938300000|2025-11-12 09:05:00|1888.46|1886.96|1887.11|1885.61|1888.59|1887.09|1886.6|1885.1|0
1762938600000|2025-11-12 09:10:00|1887.1|1885.6|1887.62|1886.12|1887.86|1886.36|1885.26|1883.76|0
1762938900000|2025-11-12 09:15:00|1887.37|1885.87|1890.58|1889.08|1890.58|1889.08|1886.64|1885.14|0
1762939200000|2025-11-12 09:20:00|1890.45|1888.95|1891.33|1889.83|1891.94|1890.44|1889.59|1888.09|0
1762939500000|2025-11-12 09:25:00|1891.08|1889.58|1890.21|1888.71|1891.08|1889.58|1889.35|1887.85|0
1762939800000|2025-11-12 09:30:00|1890.33|1888.83|1892.05|1890.55|1892.55|1891.05|1890.09|1888.59|0
1762940100000|2025-11-12 09:35:00|1892.17|1890.67|1894.29|1892.79|1894.54|1893.04|1891.31|1889.81|0
1762940400000|2025-11-12 09:40:00|1894.54|1893.04|1895.05|1893.55|1895.54|1894.04|1894.06|1892.56|0
1762940700000|2025-11-12 09:45:00|1894.8|1893.3|1892.81|1891.31|1894.8|1893.3|1892.81|1891.31|0
1762941000000|2025-11-12 09:50:00|1893.05|1891.55|1892.81|1891.31|1894.05|1892.55|1892.56|1891.06|0
1762941300000|2025-11-12 09:55:00|1892.93|1891.43|1893.56|1892.06|1894.3|1892.8|1892.93|1891.43|0
1762941600000|2025-11-12 10:00:00|1893.43|1891.93|1893.8|1892.3|1895.54|1894.04|1893.31|1891.81|0
1762941900000|2025-11-12 10:05:00|1894.05|1892.55|1894.04|1892.54|1894.3|1892.8|1892.69|1891.19|0
1762942200000|2025-11-12 10:10:00|1894.05|1892.55|1892.82|1891.32|1894.05|1892.55|1892.56|1891.06|0
1762942500000|2025-11-12 10:15:00|1892.57|1891.07|1892.92|1891.42|1893.05|1891.55|1890.57|1889.07|0
1762942800000|2025-11-12 10:20:00|1893.05|1891.55|1892.06|1890.56|1893.3|1891.8|1891.44|1889.94|0
1762943100000|2025-11-12 10:25:00|1891.82|1890.32|1890.32|1888.82|1892.43|1890.93|1890.32|1888.82|0
1762943400000|2025-11-12 10:30:00|1890.57|1889.07|1890.32|1888.82|1891.31|1889.81|1890.08|1888.58|0
1762943700000|2025-11-12 10:35:00|1890.57|1889.07|1887.09|1885.59|1890.82|1889.32|1886.84|1885.34|0
1762944000000|2025-11-12 10:40:00|1886.84|1885.34|1885.38|1883.88|1887.21|1885.71|1885.38|1883.88|0
1762944300000|2025-11-12 10:45:00|1885.62|1884.12|1888.95|1887.45|1889.08|1887.58|1885.13|1883.63|0
1762944600000|2025-11-12 10:50:00|1889.08|1887.58|1889.09|1887.59|1890.32|1888.82|1888.84|1887.34|0
1762944900000|2025-11-12 10:55:00|1889.34|1887.84|1888.96|1887.46|1889.69|1888.19|1887.59|1886.09|0
1762945200000|2025-11-12 11:00:00|1888.84|1887.34|1889.11|1887.61|1890.57|1889.07|1888.84|1887.34|0
1762945500000|2025-11-12 11:05:00|1889.09|1887.59|1889.82|1888.32|1890.07|1888.57|1888.84|1887.34|0
1762945800000|2025-11-12 11:10:00|1889.58|1888.08|1887.13|1885.63|1890.08|1888.58|1887.13|1885.63|0
1762946100000|2025-11-12 11:15:00|1886.89|1885.39|1887.6|1886.1|1888.36|1886.86|1886.63|1885.13|0
1762946400000|2025-11-12 11:20:00|1887.84|1886.34|1887.35|1885.85|1888.61|1887.11|1887.1|1885.6|0
1762946700000|2025-11-12 11:25:00|1887.22|1885.72|1881.04|1879.54|1887.6|1886.1|1881.04|1879.54|0
1762947000000|2025-11-12 11:30:00|1880.92|1879.42|1884.13|1882.63|1884.38|1882.88|1878.21|1876.71|0
1762947300000|2025-11-12 11:35:00|1883.88|1882.38|1883.73|1882.23|1885.1|1883.6|1883.36|1881.86|0
1762947600000|2025-11-12 11:40:00|1883.61|1882.11|1884.6|1883.1|1884.6|1883.1|1881.88|1880.38|0
1762947900000|2025-11-12 11:45:00|1884.48|1882.98|1883.62|1882.12|1885.22|1883.72|1882.88|1881.38|0
1762948200000|2025-11-12 11:50:00|1883.74|1882.24|1883.98|1882.48|1884.85|1883.35|1882.88|1881.38|0
1762948500000|2025-11-12 11:55:00|1883.86|1882.36|1880.38|1878.88|1883.86|1882.36|1879.14|1877.64|0
1762948800000|2025-11-12 12:00:00|1880.13|1878.63|1884.12|1882.62|1884.36|1882.86|1877.66|1876.16|0
1762949100000|2025-11-12 12:05:00|1884.23|1882.73|1886.3|1884.8|1889.55|1888.05|1884.23|1882.73|0
1762949400000|2025-11-12 12:10:00|1886.17|1884.67|1888.3|1886.8|1888.79|1887.29|1885.31|1883.81|0
1762949700000|2025-11-12 12:15:00|1888.54|1887.04|1889.79|1888.29|1890.03|1888.53|1888.3|1886.8|0
1762950000000|2025-11-12 12:20:00|1890.04|1888.54|1890.04|1888.54|1890.29|1888.79|1888.8|1887.3|0
1762950300000|2025-11-12 12:25:00|1889.91|1888.41|1891.53|1890.03|1892.03|1890.53|1889.54|1888.04|0
1762950600000|2025-11-12 12:30:00|1891.29|1889.79|1891.87|1890.37|1892.28|1890.78|1890.8|1889.3|0
1762950900000|2025-11-12 12:35:00|1891.75|1890.25|1890.76|1889.26|1893.5|1892|1890.53|1889.03|0
1762951200000|2025-11-12 12:40:00|1890.52|1889.02|1887.81|1886.31|1890.79|1889.29|1887.81|1886.31|0
1762951500000|2025-11-12 12:45:00|1888.05|1886.55|1889.8|1888.3|1889.8|1888.3|1885.83|1884.33|0
1762951800000|2025-11-12 12:50:00|1889.55|1888.05|1890.79|1889.29|1890.79|1889.29|1888.43|1886.93|0
1762952100000|2025-11-12 12:55:00|1891.04|1889.54|1891.29|1889.79|1891.53|1890.03|1889.06|1887.56|0
1762952400000|2025-11-12 13:00:00|1891.04|1889.54|1892.04|1890.54|1892.28|1890.78|1890.3|1888.8|0
1762952700000|2025-11-12 13:05:00|1892.28|1890.78|1893.01|1891.51|1893.5|1892|1891.3|1889.8|0
1762953000000|2025-11-12 13:10:00|1892.76|1891.26|1892.26|1890.76|1893.01|1891.51|1891.77|1890.27|0
1762953300000|2025-11-12 13:15:00|1892.51|1891.01|1891.64|1890.14|1893.25|1891.75|1891.28|1889.78|0
1762953600000|2025-11-12 13:20:00|1891.52|1890.02|1890.66|1889.16|1891.88|1890.38|1889.8|1888.3|0
1762953900000|2025-11-12 13:25:00|1890.54|1889.04|1890.03|1888.53|1890.79|1889.29|1889.04|1887.54|0
1762954200000|2025-11-12 13:30:00|1889.78|1888.28|1889.28|1887.78|1890.27|1888.77|1888.79|1887.29|0
1762954500000|2025-11-12 13:35:00|1889.03|1887.53|1890.53|1889.03|1892.01|1890.51|1889.03|1887.53|0
1762954800000|2025-11-12 13:40:00|1890.77|1889.27|1889.77|1888.27|1892.02|1890.52|1889.77|1888.27|0
1762955100000|2025-11-12 13:45:00|1889.64|1888.14|1890.75|1889.25|1890.75|1889.25|1889.26|1887.76|0
1762955400000|2025-11-12 13:50:00|1890.5|1889|1891.5|1890|1892.11|1890.61|1890.5|1889|0
1762955700000|2025-11-12 13:55:00|1891.86|1890.36|1890.51|1889.01|1891.99|1890.49|1890.26|1888.76|0
1762956000000|2025-11-12 14:00:00|1890.26|1888.76|1888.52|1887.02|1890.51|1889.01|1888.02|1886.52|0
1762956300000|2025-11-12 14:05:00|1888.76|1887.26|1888.02|1886.52|1888.76|1887.26|1887.03|1885.53|0
1762956600000|2025-11-12 14:10:00|1887.77|1886.27|1888.54|1887.04|1889|1887.5|1887.52|1886.02|0
1762956900000|2025-11-12 14:15:00|1888.41|1886.91|1888.79|1887.29|1889.28|1887.78|1888.04|1886.54|0
1762957200000|2025-11-12 14:20:00|1889.03|1887.53|1889.94|1887.14|1890.03|1888.53|1887.55|1886.05|0
1762957500000|2025-11-12 14:25:00|1890.19|1887.39|1886.98|1884.18|1890.43|1887.63|1886.48|1883.68|0
1762957800000|2025-11-12 14:30:00|1883.59|1882.09|1880.35|1878.85|1883.59|1882.09|1877.89|1876.39|0
1762958100000|2025-11-12 14:35:00|1880.59|1879.09|1885.8|1884.3|1887.54|1886.04|1880.1|1878.6|0
1762958400000|2025-11-12 14:40:00|1886.29|1884.79|1879.88|1878.38|1887.04|1885.54|1878.91|1877.41|0
1762958700000|2025-11-12 14:45:00|1879.63|1878.13|1871.24|1869.74|1881.89|1880.39|1870.03|1868.53|0
1762959000000|2025-11-12 14:50:00|1870.75|1869.25|1873.19|1871.69|1876.93|1875.43|1869.79|1868.29|0
1762959300000|2025-11-12 14:55:00|1873.44|1871.94|1874.98|1873.48|1875.97|1874.47|1869.74|1868.24|0
1762959600000|2025-11-12 15:00:00|1875.47|1873.97|1877.62|1876.12|1880.34|1878.84|1874.19|1872.69|0
1762959900000|2025-11-12 15:05:00|1877.37|1875.87|1878.12|1876.62|1879.11|1877.61|1872.95|1871.45|0
1762960200000|2025-11-12 15:10:00|1878.37|1876.87|1869.51|1868.01|1879.11|1877.61|1869.01|1867.51|0
1762960500000|2025-11-12 15:15:00|1869.75|1868.25|1869.02|1867.52|1871.99|1870.49|1867.53|1866.03|0
1762960800000|2025-11-12 15:20:00|1868.77|1867.27|1868.27|1866.77|1871.74|1870.24|1867.77|1866.27|0
1762961100000|2025-11-12 15:25:00|1868.03|1866.53|1870.27|1868.77|1872.99|1871.49|1866.53|1865.03|0
1762961400000|2025-11-12 15:30:00|1870.77|1869.27|1863.85|1862.35|1870.77|1869.27|1863.85|1862.35|0
1762961700000|2025-11-12 15:35:00|1863.6|1862.1|1865.46|1863.96|1865.71|1864.21|1856.71|1855.21|0
1762962000000|2025-11-12 15:40:00|1865.95|1864.45|1866.97|1865.47|1868.92|1867.42|1864.73|1863.23|0
1762962300000|2025-11-12 15:45:00|1867.21|1865.71|1864.48|1862.98|1869.45|1867.95|1863.25|1861.75|0
1762962600000|2025-11-12 15:50:00|1864.98|1863.48|1860.06|1858.56|1865.73|1864.23|1859.32|1857.82|0
1762962900000|2025-11-12 15:55:00|1860.18|1858.68|1862.04|1860.54|1864.76|1863.26|1857.82|1856.32|0
1762963200000|2025-11-12 16:00:00|1861.8|1860.3|1858.85|1857.35|1863.04|1861.54|1858.82|1857.32|0
1762963500000|2025-11-12 16:05:00|1858.6|1857.1|1856.84|1855.34|1861.6|1860.1|1856.84|1855.34|0
1762963800000|2025-11-12 16:10:00|1856.1|1854.6|1852.92|1851.42|1857.07|1855.57|1850.2|1848.7|0
1762964100000|2025-11-12 16:15:00|1853.42|1851.92|1858.64|1857.14|1859.37|1857.87|1853.42|1851.92|0
1762964400000|2025-11-12 16:20:00|1858.88|1857.38|1855.85|1854.35|1860.63|1859.13|1855.61|1854.11|0
1762964700000|2025-11-12 16:25:00|1856.1|1854.6|1863.28|1861.78|1863.28|1861.78|1855.61|1854.11|0
1762965000000|2025-11-12 16:30:00|1862.06|1860.56|1862.26|1860.76|1867.7|1866.2|1859.6|1858.1|0
1762965300000|2025-11-12 16:35:00|1863|1861.5|1863.76|1862.26|1868.44|1866.94|1862.5|1861|0
1762965600000|2025-11-12 16:40:00|1864.25|1862.75|1859.77|1858.27|1865.24|1863.74|1859.52|1858.02|0
1762965900000|2025-11-12 16:45:00|1860.01|1858.51|1851.65|1850.15|1863.27|1861.77|1848.18|1846.68|0
1762966200000|2025-11-12 16:50:00|1852.14|1850.64|1853.37|1851.87|1858.57|1857.07|1852.14|1850.64|0
1762966500000|2025-11-12 16:55:00|1854.11|1852.61|1855.61|1854.11|1860.56|1859.06|1853.36|1851.86|0
1762966800000|2025-11-12 17:00:00|1855.86|1854.36|1857.57|1856.07|1857.82|1856.32|1853.85|1852.35|0
1762967100000|2025-11-12 17:05:00|1858.56|1857.06|1859.78|1858.28|1863|1861.5|1858.31|1856.81|0
1762967400000|2025-11-12 17:10:00|1859.29|1857.79|1862.25|1860.75|1862.5|1861|1855.82|1854.32|0
1762967700000|2025-11-12 17:15:00|1862.74|1861.24|1858.06|1856.56|1865.98|1864.48|1856.57|1855.07|0
1762968000000|2025-11-12 17:20:00|1858.3|1856.8|1863|1861.5|1865.74|1864.24|1857.81|1856.31|0
1762968300000|2025-11-12 17:25:00|1862.76|1861.26|1862.75|1861.25|1864.49|1862.99|1861.03|1859.53|0
1762968600000|2025-11-12 17:30:00|1862.99|1861.49|1865.22|1863.72|1865.47|1863.97|1862.25|1860.75|0
1762968900000|2025-11-12 17:35:00|1864.97|1863.47|1872.86|1871.36|1874.09|1872.59|1864.73|1863.23|0
1762969200000|2025-11-12 17:40:00|1873.6|1872.1|1871.82|1870.32|1876.3|1874.8|1871.33|1869.83|0
1762969500000|2025-11-12 17:45:00|1871.57|1870.07|1868.39|1866.89|1874.79|1873.29|1867.61|1866.11|0
1762969800000|2025-11-12 17:50:00|1868.14|1866.64|1868.38|1866.88|1869.62|1868.12|1864.42|1862.92|0
1762970100000|2025-11-12 17:55:00|1868.63|1867.13|1874.34|1872.84|1875.58|1874.08|1867.91|1866.41|0
1762970400000|2025-11-12 18:00:00|1874.59|1873.09|1875.07|1873.57|1876.05|1874.55|1873.58|1872.08|0
1762970700000|2025-11-12 18:05:00|1874.82|1873.32|1869.1|1867.6|1875.07|1873.57|1869.1|1867.6|0
1762971000000|2025-11-12 18:10:00|1870.34|1868.84|1874.81|1873.31|1875.05|1873.55|1868.87|1867.37|0
1762971300000|2025-11-12 18:15:00|1874.56|1873.06|1875.81|1874.31|1877.04|1875.54|1873.83|1872.33|0
1762971600000|2025-11-12 18:20:00|1875.56|1874.06|1873.08|1871.58|1875.56|1874.06|1871.84|1870.34|0
1762971900000|2025-11-12 18:25:00|1873.33|1871.83|1873.05|1871.55|1875.55|1874.05|1869.35|1867.85|0
1762972200000|2025-11-12 18:30:00|1872.56|1871.06|1874.84|1873.34|1876.05|1874.55|1872.31|1870.81|0
1762972500000|2025-11-12 18:35:00|1875.33|1873.83|1877.55|1876.05|1877.55|1876.05|1873.57|1872.07|0
1762972800000|2025-11-12 18:40:00|1877.79|1876.29|1874.28|1872.78|1879.53|1878.03|1874.03|1872.53|0
1762973100000|2025-11-12 18:45:00|1874.03|1872.53|1871.83|1870.33|1874.78|1873.28|1870.6|1869.1|0
1762973400000|2025-11-12 18:50:00|1872.07|1870.57|1874.07|1872.57|1875.56|1874.06|1871.34|1869.84|0
1762973700000|2025-11-12 18:55:00|1873.82|1872.32|1874.08|1872.58|1876.05|1874.55|1873.35|1871.85|0
1762974000000|2025-11-12 19:00:00|1874.57|1873.07|1873.58|1872.08|1876.06|1874.56|1872.34|1870.84|0
1762974300000|2025-11-12 19:05:00|1873.33|1871.83|1873.77|1872.27|1873.79|1872.29|1869.33|1867.83|0
1762974600000|2025-11-12 19:10:00|1873.53|1872.03|1867.81|1866.31|1873.53|1872.03|1867.56|1866.06|0
1762974900000|2025-11-12 19:15:00|1867.31|1865.81|1867.6|1866.1|1868.35|1866.85|1865.58|1864.08|0
1762975200000|2025-11-12 19:20:00|1868.34|1866.84|1866.48|1864.98|1870.08|1868.58|1865.37|1863.87|0
1762975500000|2025-11-12 19:25:00|1866.61|1865.11|1865.16|1863.66|1870.08|1868.58|1863.16|1861.66|0
1762975800000|2025-11-12 19:30:00|1865.41|1863.91|1864.65|1863.15|1865.9|1864.4|1860.7|1859.2|0
1762976100000|2025-11-12 19:35:00|1864.41|1862.91|1867.89|1866.39|1869.36|1867.86|1863.67|1862.17|0
1762976400000|2025-11-12 19:40:00|1868.38|1866.88|1866.86|1865.36|1870.09|1868.59|1865.89|1864.39|0
1762976700000|2025-11-12 19:45:00|1867.36|1865.86|1866.21|1864.71|1869.83|1868.33|1865.85|1864.35|0
1762977000000|2025-11-12 19:50:00|1866.09|1864.59|1869.12|1867.62|1869.12|1867.62|1864.13|1862.63|0
1762977300000|2025-11-12 19:55:00|1869.37|1867.87|1866.14|1864.64|1870.34|1868.84|1863.42|1861.92|0
1762977600000|2025-11-12 20:00:00|1865.4|1863.9|1864.39|1862.89|1866.64|1865.14|1861.68|1860.18|0
1762977900000|2025-11-12 20:05:00|1863.65|1862.15|1863.43|1861.93|1864.66|1863.16|1859.48|1857.98|0
1762978200000|2025-11-12 20:10:00|1863.67|1862.17|1864.45|1862.95|1865.19|1863.69|1862.69|1861.19|0
1762978500000|2025-11-12 20:15:00|1864.7|1863.2|1868.15|1866.65|1868.17|1866.67|1862.48|1860.98|0
1762978800000|2025-11-12 20:20:00|1868.4|1866.9|1867.68|1866.18|1868.9|1867.4|1865.93|1864.43|0
1762979100000|2025-11-12 20:25:00|1867.56|1866.06|1871.89|1870.39|1872.39|1870.89|1866.94|1865.44|0
1762979400000|2025-11-12 20:30:00|1871.65|1870.15|1876.62|1875.12|1877.84|1876.34|1869.93|1868.43|0
1762979700000|2025-11-12 20:35:00|1876.38|1874.88|1871.94|1870.44|1876.9|1875.4|1869.47|1867.97|0
1762980000000|2025-11-12 20:40:00|1872.43|1870.93|1875.85|1874.35|1875.85|1874.35|1872.43|1870.93|0
1762980300000|2025-11-12 20:45:00|1875.6|1874.1|1872.15|1870.65|1875.6|1874.1|1870.91|1869.41|0
1762980600000|2025-11-12 20:50:00|1875.13|1873.63|1872.91|1871.41|1879.09|1877.59|1872.91|1871.41|0
1762980900000|2025-11-12 20:55:00|1874.39|1872.89|1870.73|1869.23|1874.39|1872.89|1865.26|1863.76|0
1762981200000|2025-11-12 21:00:00|1871.72|1870.22|1873.81|1872.31|1874.93|1873.43|1871.72|1870.22|0
1762981500000|2025-11-12 21:05:00|1875.17|1873.67|1874.43|1872.93|1875.91|1874.41|1873.18|1871.68|0
1762981800000|2025-11-12 21:10:00|1874.67|1873.17|1874.69|1873.19|1876.4|1874.9|1873.3|1871.8|0
1762982100000|2025-11-12 21:15:00|1874.94|1873.44|1871.47|1869.97|1874.94|1873.44|1870.96|1869.46|0
1762982400000|2025-11-12 21:20:00|1871.71|1870.21|1872.16|1870.66|1872.74|1871.24|1870.5|1869|0
1762982700000|2025-11-12 21:25:00|1872.04|1870.54|1873.41|1871.91|1873.59|1872.09|1871.88|1870.38|0
1762983000000|2025-11-12 21:30:00|1873.65|1872.15|1871.9|1870.4|1873.71|1872.21|1871.66|1870.16|0
1762983300000|2025-11-12 21:35:00|1872.15|1870.65|1873.14|1871.64|1873.14|1871.64|1871.58|1870.08|0
1762983600000|2025-11-12 21:40:00|1873.25|1871.75|1873.29|1871.79|1873.89|1872.39|1872.59|1871.09|0
1762983900000|2025-11-12 21:45:00|1873.54|1872.04|1872.05|1870.55|1873.54|1872.04|1871.6|1870.1|0
1762984200000|2025-11-12 21:50:00|1871.89|1870.39|1868.48|1866.98|1872.3|1870.8|1868.28|1866.78|0
1762984500000|2025-11-12 21:55:00|1869.13|1866.33|1868.76|1865.96|1870.61|1867.81|1868.64|1865.84|0
1762984800000|2025-11-12 22:00:00|1868.93|1866.13|1868.93|1866.13|1869.69|1866.89|1868.84|1866.04|0
1762985100000|2025-11-12 22:05:00|1868.75|1865.95|1869.43|1866.63|1869.52|1866.72|1868.67|1865.87|0
1762985400000|2025-11-12 22:10:00|1869.2|1866.4|1869.15|1866.35|1869.43|1866.63|1868.84|1866.04|0
1762985700000|2025-11-12 22:15:00|1869.25|1866.45|1869.2|1866.4|1869.48|1866.68|1868.67|1865.87|0
1762986000000|2025-11-12 22:20:00|1869.15|1866.35|1869.2|1866.4|1869.34|1866.54|1869.03|1866.23|0
1762986300000|2025-11-12 22:25:00|1869.34|1866.54|1869.2|1866.4|1869.34|1866.54|1869.2|1866.4|0
1762986600000|2025-11-12 22:30:00|1869.25|1866.45|1869.2|1866.4|1869.34|1866.54|1869.2|1866.4|0
1762986900000|2025-11-12 22:35:00|1869.52|1866.72|1869.56|1866.76|1869.69|1866.89|1869.52|1866.72|0
1762987200000|2025-11-12 22:40:00|1869.51|1866.71|1869.69|1866.89|1869.69|1866.89|1869.51|1866.71|0
1762987500000|2025-11-12 22:45:00|1869.74|1866.94|1869.74|1866.94|1869.74|1866.94|1869.74|1866.94|0
1762987800000|2025-11-12 22:50:00|1869.6|1866.8|1869.15|1866.35|1869.6|1866.8|1869.03|1866.23|0
1762988100000|2025-11-12 22:55:00|1869.07|1866.27|1869.43|1866.63|1869.65|1866.85|1869.07|1866.27|0
1762988400000|2025-11-12 23:00:00|1869.25|1866.45|1851.84|1849.04|1870.73|1867.93|1851.84|1849.04|0
1762988700000|2025-11-12 23:05:00|1851.95|1849.15|1855.79|1852.99|1856.03|1853.23|1851.95|1849.15|0
1762989000000|2025-11-12 23:10:00|1856.03|1853.23|1858.01|1855.21|1858.5|1855.7|1856.03|1853.23|0
1762989300000|2025-11-12 23:15:00|1857.88|1855.08|1858.01|1855.21|1858.75|1855.95|1856.78|1853.98|0
1762989600000|2025-11-12 23:20:00|1858.13|1855.33|1855.79|1852.99|1858.87|1856.07|1853.81|1851.01|0
1762989900000|2025-11-12 23:25:00|1855.54|1852.74|1859|1856.2|1859|1856.2|1855.54|1852.74|0
1762990200000|2025-11-12 23:30:00|1858.75|1855.95|1855.79|1852.99|1859.49|1856.69|1854.06|1851.26|0
1762990500000|2025-11-12 23:35:00|1856.15|1853.35|1855.79|1852.99|1856.15|1853.35|1853.68|1850.88|0
1762990800000|2025-11-12 23:40:00|1854.8|1852|1854.8|1852|1855.54|1852.74|1852.94|1850.14|0
1762991100000|2025-11-12 23:45:00|1854.55|1851.75|1851.59|1848.79|1855.29|1852.49|1851.09|1848.29|0
1762991400000|2025-11-12 23:50:00|1851.83|1849.03|1849.36|1846.56|1852.58|1849.78|1847.75|1844.95|0
1762991700000|2025-11-12 23:55:00|1849.48|1846.68|1854.3|1851.5|1854.8|1852|1848.62|1845.82|0
1762992000000|2025-11-13 00:00:00|1854.18|1851.38|1858.01|1855.21|1858.5|1855.7|1854.18|1851.38|0
1762992300000|2025-11-13 00:05:00|1858.26|1855.46|1864.3|1861.5|1864.3|1861.5|1857.02|1854.22|0
1762992600000|2025-11-13 00:10:00|1863.94|1861.14|1863.2|1860.4|1864.68|1861.88|1860.48|1857.68|0
1762992900000|2025-11-13 00:15:00|1862.95|1860.15|1861.96|1859.16|1864.93|1862.13|1861.22|1858.42|0
1762993200000|2025-11-13 00:20:00|1861.83|1859.03|1861.96|1859.16|1864.68|1861.88|1861.34|1858.54|0
1762993500000|2025-11-13 00:25:00|1862.21|1859.41|1859.24|1856.44|1862.95|1860.15|1859|1856.2|0
1762993800000|2025-11-13 00:30:00|1859.98|1857.18|1859.98|1857.18|1861.47|1858.67|1857.27|1854.47|0
1762994100000|2025-11-13 00:35:00|1859.49|1856.69|1860.1|1857.3|1860.97|1858.17|1858.75|1855.95|0
1762994400000|2025-11-13 00:40:00|1859.98|1857.18|1860.73|1857.93|1861.09|1858.29|1858.25|1855.45|0
1762994700000|2025-11-13 00:45:00|1860.6|1857.8|1858.01|1855.21|1860.6|1857.8|1857.76|1854.96|0
1762995000000|2025-11-13 00:50:00|1858.13|1855.33|1859.49|1856.69|1859.49|1856.69|1856.03|1853.23|0
1762995300000|2025-11-13 00:55:00|1859.74|1856.94|1859.74|1856.94|1860.48|1857.68|1856.64|1853.84|0
1762995600000|2025-11-13 01:00:00|1859.49|1856.69|1867.4|1864.6|1868.38|1865.58|1858.37|1855.57|0
1762995900000|2025-11-13 01:05:00|1867.89|1865.09|1881.35|1878.55|1881.48|1878.68|1867.89|1865.09|0
1762996200000|2025-11-13 01:10:00|1881.48|1878.68|1880.25|1877.45|1884.7|1881.9|1877.03|1874.23|0
1762996500000|2025-11-13 01:15:00|1880.37|1877.57|1877.97|1876.47|1882.67|1881.17|1877.15|1874.35|0
1762996800000|2025-11-13 01:20:00|1877.47|1875.97|1877.24|1875.74|1881.32|1879.82|1876.51|1875.01|0
1762997100000|2025-11-13 01:25:00|1876.75|1875.25|1875.28|1873.78|1879.21|1877.71|1874.04|1872.54|0
1762997400000|2025-11-13 01:30:00|1875.4|1873.9|1878.34|1876.84|1879.7|1878.2|1875.4|1873.9|0
1762997700000|2025-11-13 01:35:00|1877.97|1876.47|1881.9|1880.4|1882.66|1881.16|1877.97|1876.47|0
1762998000000|2025-11-13 01:40:00|1881.65|1880.15|1881.4|1879.9|1883.63|1882.13|1880.91|1879.41|0
1762998300000|2025-11-13 01:45:00|1881.52|1880.02|1879.46|1877.96|1882.39|1880.89|1878.46|1876.96|0
1762998600000|2025-11-13 01:50:00|1879.33|1877.83|1880.19|1878.69|1880.94|1879.44|1878.22|1876.72|0
1762998900000|2025-11-13 01:55:00|1879.94|1878.44|1879.93|1878.43|1880.43|1878.93|1877.95|1876.45|0
1762999200000|2025-11-13 02:00:00|1879.69|1878.19|1878.7|1877.2|1881.67|1880.17|1878.46|1876.96|0
1762999500000|2025-11-13 02:05:00|1878.45|1876.95|1877.58|1876.08|1879.41|1877.91|1877.46|1875.96|0
1762999800000|2025-11-13 02:10:00|1877.7|1876.2|1878.18|1876.68|1879.19|1877.69|1874.97|1873.47|0
1763000100000|2025-11-13 02:15:00|1878.42|1876.92|1880.16|1878.66|1881.39|1879.89|1878.42|1876.92|0
1763000400000|2025-11-13 02:20:00|1880.41|1878.91|1877.71|1876.21|1880.41|1878.91|1877.06|1875.56|0
1763000700000|2025-11-13 02:25:00|1877.95|1876.45|1878.17|1876.67|1878.91|1877.41|1877.43|1875.93|0
1763001000000|2025-11-13 02:30:00|1878.42|1876.92|1875.24|1873.74|1878.42|1876.92|1874.99|1873.49|0
1763001300000|2025-11-13 02:35:00|1874.99|1873.49|1874.74|1873.24|1876.6|1875.1|1874.74|1873.24|0
1763001600000|2025-11-13 02:40:00|1874.5|1873|1874.11|1872.61|1876.48|1874.98|1873.26|1871.76|0
1763001900000|2025-11-13 02:45:00|1873.99|1872.49|1876.21|1874.71|1876.7|1875.2|1873.01|1871.51|0
1763002200000|2025-11-13 02:50:00|1876.33|1874.83|1875.49|1873.99|1876.7|1875.2|1873.75|1872.25|0
1763002500000|2025-11-13 02:55:00|1875.24|1873.74|1874.49|1872.99|1875.49|1873.99|1872.28|1870.78|0
1763002800000|2025-11-13 03:00:00|1874.86|1873.36|1872.55|1871.05|1875.48|1873.98|1871.29|1869.79|0
1763003100000|2025-11-13 03:05:00|1872.67|1871.17|1871.81|1870.31|1874.02|1872.52|1871.07|1869.57|0
1763003400000|2025-11-13 03:10:00|1871.93|1870.43|1871.32|1869.82|1873.02|1871.52|1871.31|1869.81|0
1763003700000|2025-11-13 03:15:00|1871.56|1870.06|1872.24|1870.74|1872.24|1870.74|1870.57|1869.07|0
1763004000000|2025-11-13 03:20:00|1872.49|1870.99|1874|1872.5|1874.36|1872.86|1872.49|1870.99|0
1763004300000|2025-11-13 03:25:00|1873.75|1872.25|1880.15|1878.65|1880.39|1878.89|1873.5|1872|0
1763004600000|2025-11-13 03:30:00|1880.02|1878.52|1879.63|1878.13|1881.86|1880.36|1878.64|1877.14|0
1763004900000|2025-11-13 03:35:00|1879.75|1878.25|1880.62|1879.12|1880.74|1879.24|1878.89|1877.39|0
1763005200000|2025-11-13 03:40:00|1880.37|1878.87|1878.14|1876.64|1880.37|1878.87|1877.9|1876.4|0
1763005500000|2025-11-13 03:45:00|1877.65|1876.15|1876.69|1875.19|1877.9|1876.4|1875.68|1874.18|0
1763005800000|2025-11-13 03:50:00|1876.44|1874.94|1877.18|1875.68|1877.18|1875.68|1875.7|1874.2|0
1763006100000|2025-11-13 03:55:00|1877.16|1875.66|1878.91|1877.41|1878.91|1877.41|1876.67|1875.17|0
1763006400000|2025-11-13 04:00:00|1878.41|1876.91|1878.15|1876.65|1880.12|1878.62|1877.9|1876.4|0
1763006700000|2025-11-13 04:05:00|1878.02|1876.52|1877.63|1876.13|1879.39|1877.89|1877.14|1875.64|0
1763007000000|2025-11-13 04:10:00|1877.14|1875.64|1878.14|1876.64|1878.63|1877.13|1876.4|1874.9|0
1763007300000|2025-11-13 04:15:00|1878.39|1876.89|1876.9|1875.4|1878.63|1877.13|1876.9|1875.4|0
1763007600000|2025-11-13 04:20:00|1876.89|1875.39|1878.78|1877.28|1878.91|1877.41|1876.65|1875.15|0
1763007900000|2025-11-13 04:25:00|1878.91|1877.41|1878.14|1876.64|1879.63|1878.13|1877.89|1876.39|0
1763008200000|2025-11-13 04:30:00|1878.39|1876.89|1878.89|1877.39|1879.63|1878.13|1877.89|1876.39|0
1763008500000|2025-11-13 04:35:00|1879.14|1877.64|1879.63|1878.13|1879.63|1878.13|1878.14|1876.64|0
1763008800000|2025-11-13 04:40:00|1879.75|1878.25|1880.63|1879.13|1880.63|1879.13|1878.89|1877.39|0
1763009100000|2025-11-13 04:45:00|1880.88|1879.38|1882.1|1880.6|1882.1|1880.6|1880.5|1879|0
1763009400000|2025-11-13 04:50:00|1881.85|1880.35|1881.6|1880.1|1882.1|1880.6|1880.61|1879.11|0
1763009700000|2025-11-13 04:55:00|1881.35|1879.85|1881.86|1880.36|1882.72|1881.22|1881.11|1879.61|0
1763010000000|2025-11-13 05:00:00|1881.97|1880.47|1882.11|1880.61|1882.85|1881.35|1881.61|1880.11|0
1763010300000|2025-11-13 05:05:00|1882.35|1880.85|1883.69|1882.19|1883.82|1882.32|1881.61|1880.11|0
1763010600000|2025-11-13 05:10:00|1883.82|1882.32|1883.13|1881.63|1884.32|1882.82|1882.58|1881.08|0
1763010900000|2025-11-13 05:15:00|1883.37|1881.87|1884.12|1882.62|1884.37|1882.87|1883.13|1881.63|0
1763011200000|2025-11-13 05:20:00|1883.99|1882.49|1884.96|1883.46|1885.21|1883.71|1883.63|1882.13|0
1763011500000|2025-11-13 05:25:00|1884.85|1883.35|1884.12|1882.62|1885.09|1883.59|1883.39|1881.89|0
1763011800000|2025-11-13 05:30:00|1884.23|1882.73|1884.13|1882.63|1884.62|1883.12|1883.01|1881.51|0
1763012100000|2025-11-13 05:35:00|1884.37|1882.87|1885.1|1883.6|1885.71|1884.21|1884.13|1882.63|0
1763012400000|2025-11-13 05:40:00|1884.85|1883.35|1884.85|1883.35|1885.59|1884.09|1884.6|1883.1|0
1763012700000|2025-11-13 05:45:00|1884.72|1883.22|1884.35|1882.85|1885.34|1883.84|1883.86|1882.36|0
1763013000000|2025-11-13 05:50:00|1884.1|1882.6|1883.87|1882.37|1884.37|1882.87|1882.39|1880.89|0
1763013300000|2025-11-13 05:55:00|1883.62|1882.12|1883.12|1881.62|1884.62|1883.12|1883.12|1881.62|0
1763013600000|2025-11-13 06:00:00|1883.36|1881.86|1882.87|1881.37|1883.87|1882.37|1881.65|1880.15|0
1763013900000|2025-11-13 06:05:00|1883.12|1881.62|1885.37|1883.87|1885.62|1884.12|1883.12|1881.62|0
1763014200000|2025-11-13 06:10:00|1885.62|1884.12|1883.69|1882.19|1885.86|1884.36|1883.64|1882.14|0
1763014500000|2025-11-13 06:15:00|1883.68|1882.18|1882.94|1881.44|1885.39|1883.89|1882.69|1881.19|0
1763014800000|2025-11-13 06:20:00|1883.43|1881.93|1884.55|1883.05|1885.29|1883.79|1883.43|1881.93|0
1763015100000|2025-11-13 06:25:00|1884.43|1882.93|1885.67|1884.17|1885.92|1884.42|1883.94|1882.44|0
1763015400000|2025-11-13 06:30:00|1885.54|1884.04|1886.56|1885.06|1886.56|1885.06|1885.08|1883.58|0
1763015700000|2025-11-13 06:35:00|1886.68|1885.18|1886.15|1884.65|1887.31|1885.81|1885.16|1883.66|0
1763016000000|2025-11-13 06:40:00|1885.9|1884.4|1886.65|1885.15|1887.38|1885.88|1885.65|1884.15|0
1763016300000|2025-11-13 06:45:00|1886.77|1885.27|1886.27|1884.77|1887.51|1886.01|1885.16|1883.66|0
1763016600000|2025-11-13 06:50:00|1886.4|1884.9|1886.5|1885|1887.36|1885.86|1885.66|1884.16|0
1763016900000|2025-11-13 06:55:00|1886.38|1884.88|1885.3|1883.8|1886.74|1885.24|1885.14|1883.64|0
1763017200000|2025-11-13 07:00:00|1885.38|1883.88|1884.64|1883.14|1885.9|1884.4|1883.65|1882.15|0
1763017500000|2025-11-13 07:05:00|1884.76|1883.26|1885.13|1883.63|1885.99|1884.49|1884.01|1882.51|0
1763017800000|2025-11-13 07:10:00|1885|1883.5|1884.39|1882.89|1885.13|1883.63|1882.18|1880.68|0
1763018100000|2025-11-13 07:15:00|1884.51|1883.01|1884.39|1882.89|1886.13|1884.63|1883.9|1882.4|0
1763018400000|2025-11-13 07:20:00|1884.14|1882.64|1886.63|1885.13|1886.99|1885.49|1883.9|1882.4|0
1763018700000|2025-11-13 07:25:00|1886.5|1885|1886.39|1884.89|1887.49|1885.99|1885.64|1884.14|0
1763019000000|2025-11-13 07:30:00|1886.51|1885.01|1885.39|1883.89|1887.87|1886.37|1885.02|1883.52|0
1763019300000|2025-11-13 07:35:00|1885.14|1883.64|1884.17|1882.67|1886.99|1885.49|1884.17|1882.67|0
1763019600000|2025-11-13 07:40:00|1884.05|1882.55|1883.55|1882.05|1885.14|1883.64|1882.93|1881.43|0
1763019900000|2025-11-13 07:45:00|1883.67|1882.17|1881.42|1879.92|1883.67|1882.17|1879.45|1877.95|0
1763020200000|2025-11-13 07:50:00|1881.67|1880.17|1879.22|1877.72|1882.54|1881.04|1878.97|1877.47|0
1763020500000|2025-11-13 07:55:00|1878.97|1877.47|1878.69|1877.19|1880.71|1879.21|1878.24|1876.74|0
1763020800000|2025-11-13 08:00:00|1878.45|1876.95|1879.74|1878.24|1880.11|1878.61|1876.48|1874.98|0
1763021100000|2025-11-13 08:05:00|1879.49|1877.99|1878.5|1877|1881.09|1879.59|1877.62|1876.12|0
1763021400000|2025-11-13 08:10:00|1878.26|1876.76|1875.26|1873.76|1879.61|1878.11|1875.26|1873.76|0
1763021700000|2025-11-13 08:15:00|1875.51|1874.01|1876.54|1875.04|1877.38|1875.88|1874.27|1872.77|0
1763022000000|2025-11-13 08:20:00|1877.03|1875.53|1880.21|1878.71|1880.21|1878.71|1877.03|1875.53|0
1763022300000|2025-11-13 08:25:00|1879.97|1878.47|1877.26|1875.76|1881.95|1880.45|1876.88|1875.38|0
1763022600000|2025-11-13 08:30:00|1877.13|1875.63|1878.25|1876.75|1879.21|1877.71|1875.63|1874.13|0
1763022900000|2025-11-13 08:35:00|1878.49|1876.99|1879.72|1878.22|1879.97|1878.47|1877.01|1875.51|0
1763023200000|2025-11-13 08:40:00|1879.84|1878.34|1879.95|1878.45|1880.47|1878.97|1878.74|1877.24|0
1763023500000|2025-11-13 08:45:00|1879.7|1878.2|1879.22|1877.72|1879.95|1878.45|1877.74|1876.24|0
1763023800000|2025-11-13 08:50:00|1878.97|1877.47|1879.95|1878.45|1881.43|1879.93|1878.6|1877.1|0
1763024100000|2025-11-13 08:55:00|1879.33|1877.83|1879.44|1877.94|1880.69|1879.19|1878.93|1877.43|0
1763024400000|2025-11-13 09:00:00|1879.55|1878.05|1876.49|1874.99|1880.67|1879.17|1875.75|1874.25|0
1763024700000|2025-11-13 09:05:00|1876.73|1875.23|1869.1|1867.6|1876.73|1875.23|1867.24|1865.74|0
1763025000000|2025-11-13 09:10:00|1868.61|1867.11|1864.92|1863.42|1868.86|1867.36|1864.18|1862.68|0
1763025300000|2025-11-13 09:15:00|1865.66|1864.16|1865.19|1863.69|1866.66|1865.16|1863.96|1862.46|0
1763025600000|2025-11-13 09:20:00|1864.94|1863.44|1863.2|1861.7|1866.18|1864.68|1860.72|1859.22|0
1763025900000|2025-11-13 09:25:00|1863.07|1861.57|1859.16|1857.66|1863.94|1862.44|1858.55|1857.05|0
1763026200000|2025-11-13 09:30:00|1859.29|1857.79|1860.76|1859.26|1862.45|1860.95|1858.78|1857.28|0
1763026500000|2025-11-13 09:35:00|1860.51|1859.01|1858.55|1857.05|1861.37|1859.87|1855.07|1853.57|0
1763026800000|2025-11-13 09:40:00|1858.79|1857.29|1862.08|1860.58|1862.24|1860.74|1856.81|1855.31|0
1763027100000|2025-11-13 09:45:00|1862.45|1860.95|1862.45|1860.95|1863.45|1861.95|1860.47|1858.97|0
1763027400000|2025-11-13 09:50:00|1862.7|1861.2|1861.93|1860.43|1862.92|1861.42|1861.69|1860.19|0
1763027700000|2025-11-13 09:55:00|1861.69|1860.19|1861.33|1859.83|1863.2|1861.7|1860.47|1858.97|0
1763028000000|2025-11-13 10:00:00|1861.46|1859.96|1861.8|1860.3|1862.2|1860.7|1860.44|1858.94|0
1763028300000|2025-11-13 10:05:00|1861.93|1860.43|1865.9|1864.4|1866.14|1864.64|1861.92|1860.42|0
1763028600000|2025-11-13 10:10:00|1866.01|1864.51|1865.13|1863.63|1867.97|1866.47|1863.41|1861.91|0
1763028900000|2025-11-13 10:15:00|1864.64|1863.14|1866.48|1864.98|1866.48|1864.98|1863.53|1862.03|0
1763029200000|2025-11-13 10:20:00|1866.37|1864.87|1867.59|1866.09|1869.09|1867.59|1866.24|1864.74|0
1763029500000|2025-11-13 10:25:00|1867.83|1866.33|1866.96|1865.46|1868.57|1867.07|1866.61|1865.11|0
1763029800000|2025-11-13 10:30:00|1866.84|1865.34|1869.33|1867.83|1869.57|1868.07|1865.86|1864.36|0
1763030100000|2025-11-13 10:35:00|1869.58|1868.08|1870.67|1869.17|1871.55|1870.05|1869.06|1867.56|0
1763030400000|2025-11-13 10:40:00|1870.8|1869.3|1868.33|1866.83|1870.8|1869.3|1867.33|1865.83|0
1763030700000|2025-11-13 10:45:00|1868.08|1866.58|1867.59|1866.09|1868.58|1867.08|1865.61|1864.11|0
1763031000000|2025-11-13 10:50:00|1867.71|1866.21|1866.6|1865.1|1867.71|1866.21|1865.61|1864.11|0
1763031300000|2025-11-13 10:55:00|1866.72|1865.22|1866.21|1864.71|1866.95|1865.45|1864.37|1862.87|0
1763031600000|2025-11-13 11:00:00|1866.1|1864.6|1866.72|1865.22|1867.83|1866.33|1865.11|1863.61|0
1763031900000|2025-11-13 11:05:00|1866.85|1865.35|1868.81|1867.31|1870.2|1868.7|1866.1|1864.6|0
1763032200000|2025-11-13 11:10:00|1869.31|1867.81|1869.32|1867.82|1870.67|1869.17|1868.44|1866.94|0
1763032500000|2025-11-13 11:15:00|1869.82|1868.32|1865.86|1864.36|1870.67|1869.17|1865.11|1863.61|0
1763032800000|2025-11-13 11:20:00|1865.61|1864.11|1862.67|1861.17|1865.61|1864.11|1862.18|1860.68|0
1763033100000|2025-11-13 11:25:00|1862.92|1861.42|1860.45|1858.95|1864.28|1862.78|1859.46|1857.96|0
1763033400000|2025-11-13 11:30:00|1860.7|1859.2|1857.74|1856.24|1862.42|1860.92|1857.25|1855.75|0
1763033700000|2025-11-13 11:35:00|1857.86|1856.36|1858.24|1856.74|1859.77|1858.27|1854.82|1853.32|0
1763034000000|2025-11-13 11:40:00|1858.49|1856.99|1859.48|1857.98|1859.73|1858.23|1857.26|1855.76|0
1763034300000|2025-11-13 11:45:00|1859.73|1858.23|1859.71|1858.21|1861.22|1859.72|1857.25|1855.75|0
1763034600000|2025-11-13 11:50:00|1859.83|1858.33|1860.45|1858.95|1863.67|1862.17|1859.83|1858.33|0
1763034900000|2025-11-13 11:55:00|1860.57|1859.07|1863.42|1861.92|1863.68|1862.18|1857.87|1856.37|0
1763035200000|2025-11-13 12:00:00|1863.04|1861.54|1858.86|1857.36|1863.66|1862.16|1858|1856.5|0
1763035500000|2025-11-13 12:05:00|1859.23|1857.73|1856.09|1854.59|1859.23|1857.73|1856.09|1854.59|0
1763035800000|2025-11-13 12:10:00|1856.33|1854.83|1857.87|1856.37|1860.23|1858.73|1856.33|1854.83|0
1763036100000|2025-11-13 12:15:00|1858.12|1856.62|1858.86|1857.36|1860.74|1859.24|1857.87|1856.37|0
1763036400000|2025-11-13 12:20:00|1858.75|1857.25|1858.37|1856.87|1861.23|1859.73|1857.76|1856.26|0
1763036700000|2025-11-13 12:25:00|1858.5|1857|1860.96|1859.46|1861.97|1860.47|1858.26|1856.76|0
1763037000000|2025-11-13 12:30:00|1860.83|1859.33|1861.46|1859.96|1862.44|1860.94|1859.73|1858.23|0
1763037300000|2025-11-13 12:35:00|1861.7|1860.2|1866.16|1864.66|1866.53|1865.03|1860.72|1859.22|0
1763037600000|2025-11-13 12:40:00|1865.91|1864.41|1867.13|1865.63|1867.13|1865.63|1863.44|1861.94|0
1763037900000|2025-11-13 12:45:00|1867.14|1865.64|1864.99|1863.49|1867.85|1866.35|1864.88|1863.38|0
1763038200000|2025-11-13 12:50:00|1864.75|1863.25|1863.68|1862.18|1865.62|1864.12|1862.93|1861.43|0
1763038500000|2025-11-13 12:55:00|1863.55|1862.05|1861.56|1860.06|1863.68|1862.18|1860.95|1859.45|0
1763038800000|2025-11-13 13:00:00|1860.94|1859.44|1858.24|1856.74|1860.94|1859.44|1858.01|1856.51|0
1763039100000|2025-11-13 13:05:00|1857.99|1856.49|1859.74|1858.24|1860.48|1858.98|1857.99|1856.49|0
1763039400000|2025-11-13 13:10:00|1859.24|1857.74|1860.95|1859.45|1860.97|1859.47|1857.76|1856.26|0
1763039700000|2025-11-13 13:15:00|1861.2|1859.7|1858.23|1856.73|1862.55|1861.05|1857.74|1856.24|0
1763040000000|2025-11-13 13:20:00|1858.11|1856.61|1857.62|1856.12|1858.36|1856.86|1852.79|1851.29|0
1763040300000|2025-11-13 13:25:00|1857.75|1856.25|1857.87|1856.37|1858.25|1856.75|1856.14|1854.64|0
1763040600000|2025-11-13 13:30:00|1858|1856.5|1848.77|1847.27|1858.5|1857|1848.41|1846.91|0
1763040900000|2025-11-13 13:35:00|1848.65|1847.15|1848.9|1847.4|1851.13|1849.63|1846.42|1844.92|0
1763041200000|2025-11-13 13:40:00|1849.02|1847.52|1848.4|1846.9|1850.86|1849.36|1846.92|1845.42|0
1763041500000|2025-11-13 13:45:00|1848.16|1846.66|1852.11|1850.61|1853.1|1851.6|1848.16|1846.66|0
1763041800000|2025-11-13 13:50:00|1852.36|1850.86|1852.86|1851.36|1854.59|1853.09|1850.88|1849.38|0
1763042100000|2025-11-13 13:55:00|1852.61|1851.11|1847.15|1845.65|1852.61|1851.11|1846.28|1844.78|0
1763042400000|2025-11-13 14:00:00|1847.4|1845.9|1846.41|1844.91|1849.02|1847.52|1845.29|1843.79|0
1763042700000|2025-11-13 14:05:00|1846.9|1845.4|1839.54|1838.04|1848.15|1846.65|1838.31|1836.81|0
1763043000000|2025-11-13 14:10:00|1839.79|1838.29|1842.99|1841.49|1844.24|1842.74|1837.81|1836.31|0
1763043300000|2025-11-13 14:15:00|1842.87|1841.37|1842.71|1841.21|1844.74|1843.24|1842.51|1841.01|0
1763043600000|2025-11-13 14:20:00|1842.96|1841.46|1846.57|1843.77|1846.82|1844.9|1842.22|1840.72|0
1763043900000|2025-11-13 14:25:00|1846.32|1843.52|1844.6|1841.8|1849.28|1846.48|1841.14|1838.34|0
1763044200000|2025-11-13 14:30:00|1841.5|1840|1839.47|1837.97|1844.65|1843.15|1836.28|1834.78|0
1763044500000|2025-11-13 14:35:00|1838.97|1837.47|1827.09|1825.59|1839.96|1838.46|1826.11|1824.61|0
1763044800000|2025-11-13 14:40:00|1825.61|1824.11|1815.7|1814.2|1827.33|1825.83|1815.21|1813.71|0
1763045100000|2025-11-13 14:45:00|1814.71|1813.21|1819.72|1818.22|1824.17|1822.67|1814.47|1812.97|0
1763045400000|2025-11-13 14:50:00|1819.47|1817.97|1823.38|1821.88|1829.81|1828.31|1819.47|1817.97|0
1763045700000|2025-11-13 14:55:00|1822.88|1821.38|1825.57|1824.07|1831.53|1830.03|1822.5|1821|0
1763046000000|2025-11-13 15:00:00|1826.31|1824.81|1818.88|1817.38|1832.04|1830.54|1817.67|1816.17|0
1763046300000|2025-11-13 15:05:00|1819.62|1818.12|1837.36|1835.86|1837.6|1836.1|1819.37|1817.87|0
1763046600000|2025-11-13 15:10:00|1836.86|1835.36|1842.02|1840.52|1843.27|1841.77|1834.13|1832.63|0
1763046900000|2025-11-13 15:15:00|1842.27|1840.77|1838.08|1836.58|1846|1844.5|1837.83|1836.33|0
1763047200000|2025-11-13 15:20:00|1838.32|1836.82|1834.83|1833.33|1840.77|1839.27|1831.13|1829.63|0
1763047500000|2025-11-13 15:25:00|1835.08|1833.58|1826.99|1825.49|1835.08|1833.58|1825.17|1823.67|0
1763047800000|2025-11-13 15:30:00|1827.23|1825.73|1815.38|1813.88|1827.48|1825.98|1815.17|1813.67|0
1763048100000|2025-11-13 15:35:00|1815.14|1813.64|1815.66|1814.16|1819.37|1817.87|1809.75|1808.25|0
1763048400000|2025-11-13 15:40:00|1815.17|1813.67|1809.99|1808.49|1817.13|1815.63|1808.99|1807.49|0
1763048700000|2025-11-13 15:45:00|1809.74|1808.24|1799.61|1798.11|1810.73|1809.23|1797.6|1796.1|0
1763049000000|2025-11-13 15:50:00|1798.87|1797.37|1793.7|1792.2|1801.1|1799.6|1792.95|1791.45|0
1763049300000|2025-11-13 15:55:00|1793.94|1792.44|1802.31|1800.81|1802.55|1801.05|1791.71|1790.21|0
1763049600000|2025-11-13 16:00:00|1800.59|1799.09|1796.16|1794.66|1805.49|1803.99|1795.66|1794.16|0
1763049900000|2025-11-13 16:05:00|1795.67|1794.17|1797.94|1796.44|1797.94|1796.44|1790.72|1789.22|0
1763050200000|2025-11-13 16:10:00|1797.44|1795.94|1796.18|1794.68|1797.44|1795.94|1792.22|1790.72|0
1763050500000|2025-11-13 16:15:00|1796.68|1795.18|1793.69|1792.19|1800.06|1798.56|1789.24|1787.74|0
1763050800000|2025-11-13 16:20:00|1793.44|1791.94|1790.28|1788.78|1799.95|1798.45|1790.28|1788.78|0
1763051100000|2025-11-13 16:25:00|1791.02|1789.52|1795.3|1793.8|1797.28|1795.78|1787.9|1786.4|0
1763051400000|2025-11-13 16:30:00|1794.81|1793.31|1801.68|1800.18|1802.68|1801.18|1792.79|1791.29|0
1763051700000|2025-11-13 16:35:00|1801.19|1799.69|1786.15|1784.65|1803.65|1802.15|1786.15|1784.65|0
1763052000000|2025-11-13 16:40:00|1786.64|1785.14|1783.25|1781.75|1787.63|1786.13|1781.02|1779.52|0
1763052300000|2025-11-13 16:45:00|1783.74|1782.24|1787.92|1786.42|1788.45|1786.95|1781.51|1780.01|0
1763052600000|2025-11-13 16:50:00|1787.67|1786.17|1785.7|1784.2|1791.66|1790.16|1783.01|1781.51|0
1763052900000|2025-11-13 16:55:00|1785.58|1784.08|1790.26|1788.76|1791.73|1790.23|1782.49|1780.99|0
1763053200000|2025-11-13 17:00:00|1789.03|1787.53|1793.74|1792.24|1793.74|1792.24|1784.44|1782.94|0
1763053500000|2025-11-13 17:05:00|1793.49|1791.99|1785.17|1783.67|1797.43|1795.93|1784.55|1783.05|0
1763053800000|2025-11-13 17:10:00|1785.3|1783.8|1784.36|1782.86|1788.33|1786.83|1782.14|1780.64|0
1763054100000|2025-11-13 17:15:00|1783.86|1782.36|1788.98|1787.48|1793.45|1791.95|1783.86|1782.36|0
1763054400000|2025-11-13 17:20:00|1789.48|1787.98|1794.86|1793.36|1797.08|1795.58|1788.98|1787.48|0
1763054700000|2025-11-13 17:25:00|1795.11|1793.61|1797.35|1795.85|1799.08|1797.58|1790.92|1789.42|0
1763055000000|2025-11-13 17:30:00|1797.1|1795.6|1799.31|1797.81|1802.27|1800.77|1797.1|1795.6|0
1763055300000|2025-11-13 17:35:00|1799.55|1798.05|1799.14|1797.64|1799.58|1798.08|1791.95|1790.45|0
1763055600000|2025-11-13 17:40:00|1799.38|1797.88|1789|1787.5|1799.38|1797.88|1789|1787.5|0
1763055900000|2025-11-13 17:45:00|1789.25|1787.75|1786.65|1785.15|1789.61|1788.11|1781.3|1779.8|0
1763056200000|2025-11-13 17:50:00|1786.9|1785.4|1786.21|1784.71|1788.9|1787.4|1783.23|1781.73|0
1763056500000|2025-11-13 17:55:00|1786.33|1784.83|1779.88|1778.38|1786.33|1784.83|1778.15|1776.65|0
1763056800000|2025-11-13 18:00:00|1780.37|1778.87|1779.94|1778.44|1783.08|1781.58|1779.38|1777.88|0
1763057100000|2025-11-13 18:05:00|1780.67|1779.17|1779.87|1778.37|1785.86|1784.36|1778.44|1776.94|0
1763057400000|2025-11-13 18:10:00|1779.75|1778.25|1783.21|1781.71|1784.93|1783.43|1776.78|1775.28|0
1763057700000|2025-11-13 18:15:00|1783.45|1781.95|1774.66|1773.16|1784.19|1782.69|1774.58|1773.08|0
1763058000000|2025-11-13 18:20:00|1774.9|1773.4|1773.8|1772.3|1777.65|1776.15|1772.44|1770.94|0
1763058300000|2025-11-13 18:25:00|1773.19|1771.69|1766.03|1764.53|1773.19|1771.69|1764.33|1762.83|0
1763058600000|2025-11-13 18:30:00|1766.28|1764.78|1763.24|1761.74|1767.05|1765.55|1761.64|1760.14|0
1763058900000|2025-11-13 18:35:00|1763.49|1761.99|1756.55|1755.05|1764.47|1762.97|1754.87|1753.37|0
1763059200000|2025-11-13 18:40:00|1756.3|1754.8|1763.54|1762.04|1763.89|1762.39|1753.84|1752.34|0
1763059500000|2025-11-13 18:45:00|1763.78|1762.28|1763.81|1762.31|1767.78|1766.28|1760.09|1758.59|0
1763059800000|2025-11-13 18:50:00|1764.05|1762.55|1761.31|1759.81|1766.48|1764.98|1761.29|1759.79|0
1763060100000|2025-11-13 18:55:00|1761.56|1760.06|1764.85|1763.35|1766.06|1764.56|1759.77|1758.27|0
1763060400000|2025-11-13 19:00:00|1765.09|1763.59|1759.05|1757.55|1767.06|1765.56|1757.32|1755.82|0
1763060700000|2025-11-13 19:05:00|1759.79|1758.29|1760.06|1758.56|1763.07|1761.57|1755.22|1753.72|0
1763061000000|2025-11-13 19:10:00|1760.79|1759.29|1756.15|1754.65|1761.5|1760|1755.02|1753.52|0
1763061300000|2025-11-13 19:15:00|1755.66|1754.16|1758.08|1756.58|1762.59|1761.09|1754.64|1753.14|0
1763061600000|2025-11-13 19:20:00|1758.33|1756.83|1765.2|1763.7|1767.06|1765.56|1757.52|1756.02|0
1763061900000|2025-11-13 19:25:00|1764.96|1763.46|1774.07|1772.57|1774.07|1772.57|1764.96|1763.46|0
1763062200000|2025-11-13 19:30:00|1773.83|1772.33|1771.17|1769.67|1775.06|1773.56|1767.55|1766.05|0
1763062500000|2025-11-13 19:35:00|1770.92|1769.42|1766.55|1765.05|1773.31|1771.81|1761.88|1760.38|0
1763062800000|2025-11-13 19:40:00|1766.31|1764.81|1762.6|1761.1|1766.31|1764.81|1757.58|1756.08|0
1763063100000|2025-11-13 19:45:00|1762.85|1761.35|1756.51|1755.01|1764.32|1762.82|1755.36|1753.86|0
1763063400000|2025-11-13 19:50:00|1758.72|1757.22|1752.63|1751.13|1762.9|1761.4|1752.63|1751.13|0
1763063700000|2025-11-13 19:55:00|1752.88|1751.38|1756.47|1754.97|1758.08|1756.58|1743.95|1742.45|0
1763064000000|2025-11-13 20:00:00|1755.49|1753.99|1751|1749.5|1758.37|1756.87|1751|1749.5|0
1763064300000|2025-11-13 20:05:00|1750.75|1749.25|1757.33|1755.83|1758.16|1756.66|1748.28|1746.78|0
1763064600000|2025-11-13 20:10:00|1757.08|1755.58|1755.12|1753.62|1758.32|1756.82|1751.31|1749.81|0
1763064900000|2025-11-13 20:15:00|1755.36|1753.86|1750.58|1749.08|1759.14|1757.64|1750.15|1748.65|0
1763065200000|2025-11-13 20:20:00|1751.07|1749.57|1750.2|1748.7|1751.78|1750.28|1743.39|1741.89|0
1763065500000|2025-11-13 20:25:00|1750.69|1749.19|1754.67|1753.17|1755.23|1753.73|1746.92|1745.42|0
1763065800000|2025-11-13 20:30:00|1754.18|1752.68|1758.74|1757.24|1758.89|1757.39|1752.46|1750.96|0
1763066100000|2025-11-13 20:35:00|1759.23|1757.73|1764.88|1763.38|1766.11|1764.61|1758|1756.5|0
1763066400000|2025-11-13 20:40:00|1765.62|1764.12|1762.12|1760.62|1768.31|1766.81|1758.08|1756.58|0
1763066700000|2025-11-13 20:45:00|1761.38|1759.88|1754.33|1752.83|1764.53|1763.03|1754.33|1752.83|0
1763067000000|2025-11-13 20:50:00|1754.08|1752.58|1746.86|1745.36|1761.99|1760.49|1746.15|1744.65|0
1763067300000|2025-11-13 20:55:00|1749.81|1748.31|1759.55|1758.05|1759.55|1758.05|1747.53|1746.03|0
1763067600000|2025-11-13 21:00:00|1759.06|1757.56|1767.86|1766.36|1769.53|1768.03|1759.06|1757.56|0
1763067900000|2025-11-13 21:05:00|1768.35|1766.85|1771.6|1770.1|1771.6|1770.1|1766.38|1764.88|0
1763068200000|2025-11-13 21:10:00|1771.35|1769.85|1772.96|1771.46|1773.01|1771.51|1769.5|1768|0
1763068500000|2025-11-13 21:15:00|1773.2|1771.7|1772.69|1771.19|1775.61|1774.11|1772.63|1771.13|0
1763068800000|2025-11-13 21:20:00|1772.81|1771.31|1766.97|1765.47|1772.82|1771.32|1766.11|1764.61|0
1763069100000|2025-11-13 21:25:00|1767.22|1765.72|1768.35|1766.85|1769.6|1768.1|1766.22|1764.72|0
1763069400000|2025-11-13 21:30:00|1768.6|1767.1|1764.64|1763.14|1769.99|1768.49|1763.87|1762.37|0
1763069700000|2025-11-13 21:35:00|1764.81|1763.31|1764.18|1762.68|1766.86|1765.36|1762.95|1761.45|0
1763070000000|2025-11-13 21:40:00|1764.42|1762.92|1763.82|1762.32|1765.29|1763.79|1763.18|1761.68|0
1763070300000|2025-11-13 21:45:00|1764.07|1762.57|1762.16|1760.66|1764.07|1762.57|1759.83|1758.33|0
1763070600000|2025-11-13 21:50:00|1761.92|1760.42|1759.8|1758.3|1762.31|1760.81|1759.24|1757.74|0
1763070900000|2025-11-13 21:55:00|1760.45|1757.65|1760.07|1757.27|1761.06|1758.26|1758.97|1756.17|0
1763071200000|2025-11-13 22:00:00|1760.02|1757.22|1760.75|1757.95|1760.75|1757.95|1759.35|1756.55|0
1763071500000|2025-11-13 22:05:00|1760.48|1757.68|1759.89|1757.09|1760.48|1757.68|1759.71|1756.91|0
1763071800000|2025-11-13 22:10:00|1759.93|1757.13|1759.35|1756.55|1761.33|1758.53|1758.67|1755.87|0
1763072100000|2025-11-13 22:15:00|1759.62|1756.82|1759.16|1756.36|1759.8|1757|1758.94|1756.14|0
1763072400000|2025-11-13 22:20:00|1759.44|1756.64|1759.3|1756.5|1759.79|1756.99|1758.99|1756.19|0
1763072700000|2025-11-13 22:25:00|1759.21|1756.41|1757.81|1755.01|1759.21|1756.41|1757.32|1754.52|0
1763073000000|2025-11-13 22:30:00|1757.69|1754.89|1758.45|1755.65|1758.8|1756|1757.55|1754.75|0
1763073300000|2025-11-13 22:35:00|1758.71|1755.91|1760.29|1757.49|1760.75|1757.95|1758.71|1755.91|0
1763073600000|2025-11-13 22:40:00|1760.25|1757.45|1762|1759.2|1762.05|1759.25|1760.25|1757.45|0
1763073900000|2025-11-13 22:45:00|1762.05|1759.25|1761.83|1759.03|1762.27|1759.47|1761.24|1758.44|0
1763074200000|2025-11-13 22:50:00|1761.78|1758.98|1761.55|1758.75|1761.83|1759.03|1761.15|1758.35|0
1763074500000|2025-11-13 22:55:00|1761.38|1758.58|1761.38|1758.58|1761.55|1758.75|1761.15|1758.35|0
1763074800000|2025-11-13 23:00:00|1762.77|1759.97|1768.32|1765.52|1768.81|1766.01|1762.66|1759.86|0
1763075100000|2025-11-13 23:05:00|1768.07|1765.27|1768.32|1765.52|1770.65|1767.85|1766.35|1763.55|0
1763075400000|2025-11-13 23:10:00|1768.19|1765.39|1763.39|1760.59|1768.19|1765.39|1763.39|1760.59|0
1763075700000|2025-11-13 23:15:00|1764.38|1761.58|1766.35|1763.55|1766.46|1763.66|1762.65|1759.85|0
1763076000000|2025-11-13 23:20:00|1766.22|1763.42|1768.68|1765.88|1769.05|1766.25|1765.36|1762.56|0
1763076300000|2025-11-13 23:25:00|1768.56|1765.76|1770.53|1767.73|1771.02|1768.22|1768.56|1765.76|0
1763076600000|2025-11-13 23:30:00|1770.65|1767.85|1769.91|1767.11|1772.5|1769.7|1769.66|1766.86|0
1763076900000|2025-11-13 23:35:00|1770.53|1767.73|1767.57|1764.77|1770.89|1768.09|1766.84|1764.04|0
1763077200000|2025-11-13 23:40:00|1767.69|1764.89|1769.05|1766.25|1769.54|1766.74|1767.2|1764.4|0
1763077500000|2025-11-13 23:45:00|1768.81|1766.01|1766.46|1763.66|1768.81|1766.01|1764.98|1762.18|0
1763077800000|2025-11-13 23:50:00|1766.34|1763.54|1766.34|1763.54|1768.31|1765.51|1765.36|1762.56|0
1763078100000|2025-11-13 23:55:00|1765.85|1763.05|1764.37|1761.57|1766.46|1763.66|1763.39|1760.59|0
1763078400000|2025-11-14 00:00:00|1764.62|1761.82|1765.6|1762.8|1766.59|1763.79|1763.14|1760.34|0
1763078700000|2025-11-14 00:05:00|1765.36|1762.56|1763.63|1760.83|1766.46|1763.66|1762.65|1759.85|0
1763079000000|2025-11-14 00:10:00|1763.5|1760.7|1767.32|1764.52|1768.8|1766|1763.26|1760.46|0
1763079300000|2025-11-14 00:15:00|1767.57|1764.77|1769.05|1766.25|1769.54|1766.74|1766.21|1763.41|0
1763079600000|2025-11-14 00:20:00|1769.17|1766.37|1769.29|1766.49|1769.66|1766.86|1768.43|1765.63|0
1763079900000|2025-11-14 00:25:00|1769.41|1766.61|1771.02|1768.22|1771.76|1768.96|1768.8|1766|0
1763080200000|2025-11-14 00:30:00|1770.52|1767.72|1770.28|1767.48|1771.02|1768.22|1768.06|1765.26|0
1763080500000|2025-11-14 00:35:00|1770.39|1767.59|1767.93|1765.13|1771.02|1768.22|1767.69|1764.89|0
1763080800000|2025-11-14 00:40:00|1768.31|1765.51|1767.93|1765.13|1769.04|1766.24|1765.84|1763.04|0
1763081100000|2025-11-14 00:45:00|1768.06|1765.26|1765.1|1762.3|1769.78|1766.98|1764.24|1761.44|0
1763081400000|2025-11-14 00:50:00|1765.35|1762.55|1765.6|1762.8|1766.83|1764.03|1763.38|1760.58|0
1763081700000|2025-11-14 00:55:00|1765.84|1763.04|1764.36|1761.56|1766.58|1763.78|1764.36|1761.56|0
1763082000000|2025-11-14 01:00:00|1764.61|1761.81|1765.96|1763.16|1767.32|1764.52|1763.87|1761.07|0
1763082300000|2025-11-14 01:05:00|1766.09|1763.29|1767.81|1765.01|1770.03|1767.23|1766.09|1763.29|0
1763082600000|2025-11-14 01:10:00|1768.06|1765.26|1768.3|1765.5|1770.76|1767.96|1767.07|1764.27|0
1763082900000|2025-11-14 01:15:00|1768.79|1765.99|1770.42|1768.92|1770.67|1769.17|1766.47|1764.27|0
1763083200000|2025-11-14 01:20:00|1770.29|1768.79|1766.49|1764.99|1770.54|1769.04|1766.24|1764.74|0
1763083500000|2025-11-14 01:25:00|1766.24|1764.74|1764.03|1762.53|1766.85|1765.35|1763.54|1762.04|0
1763083800000|2025-11-14 01:30:00|1764.64|1763.14|1768.21|1766.71|1768.45|1766.95|1764.52|1763.02|0
1763084100000|2025-11-14 01:35:00|1768.45|1766.95|1767.72|1766.22|1771.65|1770.15|1767.47|1765.97|0
1763084400000|2025-11-14 01:40:00|1767.47|1765.97|1766.49|1764.99|1768.45|1766.95|1765.26|1763.76|0
1763084700000|2025-11-14 01:45:00|1766.73|1765.23|1764.76|1763.26|1766.73|1765.23|1763.78|1762.28|0
1763085000000|2025-11-14 01:50:00|1765.01|1763.51|1766.48|1764.98|1767.96|1766.46|1765.01|1763.51|0
1763085300000|2025-11-14 01:55:00|1766.6|1765.1|1766.48|1764.98|1768.45|1766.95|1766.11|1764.61|0
1763085600000|2025-11-14 02:00:00|1767.22|1765.72|1767.69|1766.19|1769.17|1767.67|1766.47|1764.97|0
1763085900000|2025-11-14 02:05:00|1767.45|1765.95|1767.69|1766.19|1769.17|1767.67|1767.07|1765.57|0
1763086200000|2025-11-14 02:10:00|1767.45|1765.95|1769.04|1767.54|1770.4|1768.9|1766.96|1765.46|0
1763086500000|2025-11-14 02:15:00|1769.17|1767.67|1768.3|1766.8|1770.4|1768.9|1767.94|1766.44|0
1763086800000|2025-11-14 02:20:00|1769.17|1767.67|1769.04|1767.54|1769.9|1768.4|1768.18|1766.68|0
1763087100000|2025-11-14 02:25:00|1769.17|1767.67|1768.79|1767.29|1769.9|1768.4|1768.67|1767.17|0
1763087400000|2025-11-14 02:30:00|1768.67|1767.17|1768.18|1766.68|1770.15|1768.65|1768.18|1766.68|0
1763087700000|2025-11-14 02:35:00|1768.43|1766.93|1769.41|1767.91|1770.15|1768.65|1767.93|1766.43|0
1763088000000|2025-11-14 02:40:00|1769.65|1768.15|1768.42|1766.92|1771.38|1769.88|1768.42|1766.92|0
1763088300000|2025-11-14 02:45:00|1768.67|1767.17|1769.41|1767.91|1770.39|1768.89|1768.18|1766.68|0
1763088600000|2025-11-14 02:50:00|1769.65|1768.15|1770.14|1768.64|1771.87|1770.37|1769.16|1767.66|0
1763088900000|2025-11-14 02:55:00|1770.02|1768.52|1768.55|1767.05|1770.02|1768.52|1767.93|1766.43|0
1763089200000|2025-11-14 03:00:00|1769.05|1767.55|1765.11|1763.61|1769.54|1768.04|1764.62|1763.12|0
1763089500000|2025-11-14 03:05:00|1765.47|1763.97|1769.39|1767.89|1769.39|1767.89|1765.47|1763.97|0
1763089800000|2025-11-14 03:10:00|1769.27|1767.77|1769.15|1767.65|1770.13|1768.63|1768.41|1766.91|0
1763090100000|2025-11-14 03:15:00|1768.9|1767.4|1768.9|1767.4|1770.13|1768.63|1768.66|1767.16|0
1763090400000|2025-11-14 03:20:00|1768.77|1767.27|1769.15|1767.65|1769.39|1767.89|1767.18|1765.68|0
1763090700000|2025-11-14 03:25:00|1767.79|1766.29|1767.18|1765.68|1769.39|1767.89|1766.93|1765.43|0
1763091000000|2025-11-14 03:30:00|1767.67|1766.17|1767.18|1765.68|1767.92|1766.42|1765.95|1764.45|0
1763091300000|2025-11-14 03:35:00|1767.05|1765.55|1766.44|1764.94|1767.42|1765.92|1765.7|1764.2|0
1763091600000|2025-11-14 03:40:00|1765.95|1764.45|1765.57|1764.07|1766.68|1765.18|1765.46|1763.96|0
1763091900000|2025-11-14 03:45:00|1765.7|1764.2|1765.95|1764.45|1766.68|1765.18|1765.21|1763.71|0
1763092200000|2025-11-14 03:50:00|1765.45|1763.95|1760.54|1759.04|1765.45|1763.95|1759.8|1758.3|0
1763092500000|2025-11-14 03:55:00|1759.8|1758.3|1764.47|1762.97|1764.72|1763.22|1759.8|1758.3|0
1763092800000|2025-11-14 04:00:00|1764.59|1763.09|1760.54|1759.04|1765.94|1764.44|1759.8|1758.3|0
1763093100000|2025-11-14 04:05:00|1759.55|1758.05|1759.8|1758.3|1762.01|1760.51|1757.1|1755.6|0
1763093400000|2025-11-14 04:10:00|1760.29|1758.79|1759.06|1757.56|1762.26|1760.76|1759.06|1757.56|0
1763093700000|2025-11-14 04:15:00|1758.81|1757.31|1757.83|1756.33|1760.29|1758.79|1756.72|1755.22|0
1763094000000|2025-11-14 04:20:00|1757.7|1756.2|1754.64|1753.14|1757.83|1756.33|1754.14|1752.64|0
1763094300000|2025-11-14 04:25:00|1754.39|1752.89|1755.13|1753.63|1756.35|1754.85|1753.9|1752.4|0
1763094600000|2025-11-14 04:30:00|1755|1753.5|1755.62|1754.12|1756.35|1754.85|1752.67|1751.17|0
1763094900000|2025-11-14 04:35:00|1755.86|1754.36|1754.14|1752.64|1757.95|1756.45|1753.9|1752.4|0
1763095200000|2025-11-14 04:40:00|1754.63|1753.13|1755.86|1754.36|1756.72|1755.22|1753.16|1751.66|0
1763095500000|2025-11-14 04:45:00|1756.35|1754.85|1753.52|1752.02|1757.7|1756.2|1753.4|1751.9|0
1763095800000|2025-11-14 04:50:00|1753.65|1752.15|1753.52|1752.02|1755.12|1753.62|1753.16|1751.66|0
1763096100000|2025-11-14 04:55:00|1753.65|1752.15|1751.68|1750.18|1754.88|1753.38|1749.47|1747.97|0
1763096400000|2025-11-14 05:00:00|1752.42|1750.92|1751.19|1749.69|1752.54|1751.04|1750.45|1748.95|0
1763096700000|2025-11-14 05:05:00|1751.55|1750.05|1750.32|1748.82|1751.93|1750.43|1748.73|1747.23|0
1763097000000|2025-11-14 05:10:00|1750.45|1748.95|1746.27|1744.77|1750.7|1749.2|1745.54|1744.04|0
1763097300000|2025-11-14 05:15:00|1746.39|1744.89|1748.97|1747.47|1748.97|1747.47|1742.71|1741.21|0
1763097600000|2025-11-14 05:20:00|1750.57|1749.07|1756.84|1755.34|1756.84|1755.34|1750.57|1749.07|0
1763097900000|2025-11-14 05:25:00|1757.08|1755.58|1755.36|1753.86|1757.94|1756.44|1754.25|1752.75|0
1763098200000|2025-11-14 05:30:00|1755.85|1754.35|1755.72|1754.22|1756.34|1754.84|1753.4|1751.9|0
1763098500000|2025-11-14 05:35:00|1756.1|1754.6|1760.77|1759.27|1761.26|1759.76|1755.11|1753.61|0
1763098800000|2025-11-14 05:40:00|1760.64|1759.14|1762.66|1761.16|1763.52|1762.02|1760.32|1758.82|0
1763099100000|2025-11-14 05:45:00|1763.4|1761.9|1760.66|1759.16|1764.87|1763.37|1759.96|1758.46|0
1763099400000|2025-11-14 05:50:00|1760.91|1759.41|1762.87|1761.37|1763.36|1761.86|1760.91|1759.41|0
1763099700000|2025-11-14 05:55:00|1762.63|1761.13|1761.85|1760.35|1762.63|1761.13|1761.11|1759.61|0
1763100000000|2025-11-14 06:00:00|1761.6|1760.1|1757.3|1755.8|1762.34|1760.84|1756.2|1754.7|0
1763100300000|2025-11-14 06:05:00|1757.92|1756.42|1758.77|1757.27|1760.86|1759.36|1757.92|1756.42|0
1763100600000|2025-11-14 06:10:00|1758.65|1757.15|1757.54|1756.04|1760.37|1758.87|1757.54|1756.04|0
1763100900000|2025-11-14 06:15:00|1758.03|1756.53|1757.18|1755.68|1758.41|1756.91|1755.95|1754.45|0
1763101200000|2025-11-14 06:20:00|1757.43|1755.93|1754.48|1752.98|1758.16|1756.66|1754.23|1752.73|0
1763101500000|2025-11-14 06:25:00|1753.99|1752.49|1752.27|1750.77|1754.23|1752.73|1751.28|1749.78|0
1763101800000|2025-11-14 06:30:00|1752.38|1750.88|1754.1|1752.6|1754.23|1752.73|1751.04|1749.54|0
1763102100000|2025-11-14 06:35:00|1754.23|1752.73|1748.86|1747.36|1754.23|1752.73|1748.62|1747.12|0
1763102400000|2025-11-14 06:40:00|1748.98|1747.48|1752.92|1751.42|1752.92|1751.42|1744.43|1742.93|0
1763102700000|2025-11-14 06:45:00|1752.43|1750.93|1749.73|1748.23|1752.92|1751.42|1747.27|1745.77|0
1763103000000|2025-11-14 06:50:00|1749.97|1748.47|1753.66|1752.16|1753.66|1752.16|1748.5|1747|0
1763103300000|2025-11-14 06:55:00|1753.9|1752.4|1755.74|1754.24|1756.11|1754.61|1753.41|1751.91|0
1763103600000|2025-11-14 07:00:00|1755.87|1754.37|1748.99|1747.49|1756.11|1754.61|1748.5|1747|0
1763103900000|2025-11-14 07:05:00|1748.25|1746.75|1744.28|1742.78|1748.74|1747.24|1742.11|1740.61|0
1763104200000|2025-11-14 07:10:00|1743.9|1742.4|1739.31|1737.81|1745.99|1744.49|1738.82|1737.32|0
1763104500000|2025-11-14 07:15:00|1739.56|1738.06|1734.05|1732.55|1740.54|1739.04|1733.25|1731.75|0
1763104800000|2025-11-14 07:20:00|1733.81|1732.31|1736.22|1734.72|1737.74|1736.24|1732.43|1730.93|0
1763105100000|2025-11-14 07:25:00|1736.34|1734.84|1739.19|1737.69|1739.19|1737.69|1735.12|1733.62|0
1763105400000|2025-11-14 07:30:00|1738.18|1736.68|1740.84|1739.34|1741.96|1740.46|1737.93|1736.43|0
1763105700000|2025-11-14 07:35:00|1740.47|1738.97|1741.1|1739.6|1742.58|1741.08|1738.99|1737.49|0
1763106000000|2025-11-14 07:40:00|1740.12|1738.62|1739.56|1738.06|1741.83|1740.33|1738.12|1736.62|0
1763106300000|2025-11-14 07:45:00|1740.17|1738.67|1742.29|1740.79|1743.4|1741.9|1740.05|1738.55|0
1763106600000|2025-11-14 07:50:00|1742.53|1741.03|1740.8|1739.3|1746.51|1745.01|1740.57|1739.07|0
1763106900000|2025-11-14 07:55:00|1740.68|1739.18|1743.78|1742.28|1745.03|1743.53|1740.68|1739.18|0
1763107200000|2025-11-14 08:00:00|1743.54|1742.04|1742.79|1741.29|1745.96|1744.46|1740.83|1739.33|0
1763107500000|2025-11-14 08:05:00|1742.17|1740.67|1736.46|1734.96|1743.28|1741.78|1736.46|1734.96|0
1763107800000|2025-11-14 08:10:00|1737.31|1735.81|1735.96|1734.46|1739.4|1737.9|1735.09|1733.59|0
1763108100000|2025-11-14 08:15:00|1735.57|1734.07|1737.43|1735.93|1738.64|1737.14|1732.45|1730.95|0
1763108400000|2025-11-14 08:20:00|1737.67|1736.17|1732.91|1731.41|1738.17|1736.67|1731.05|1729.55|0
1763108700000|2025-11-14 08:25:00|1732.67|1731.17|1735.49|1733.99|1738.44|1736.94|1730.83|1729.33|0
1763109000000|2025-11-14 08:30:00|1736.84|1735.34|1736.12|1734.62|1737.58|1736.08|1732.31|1730.81|0
1763109300000|2025-11-14 08:35:00|1736.49|1734.99|1736.69|1735.19|1740.42|1738.92|1736.08|1734.58|0
1763109600000|2025-11-14 08:40:00|1736.45|1734.95|1734.53|1733.03|1736.45|1734.95|1727.11|1725.61|0
1763109900000|2025-11-14 08:45:00|1734.04|1732.54|1731.59|1730.09|1734.04|1732.54|1730.22|1728.72|0
1763110200000|2025-11-14 08:50:00|1732.57|1731.07|1739.87|1738.37|1739.99|1738.49|1732.32|1730.82|0
1763110500000|2025-11-14 08:55:00|1740.24|1738.74|1743.3|1741.8|1743.91|1742.41|1740.24|1738.74|0
1763110800000|2025-11-14 09:00:00|1742.81|1741.31|1748.44|1746.94|1752.06|1750.56|1741.3|1739.8|0
1763111100000|2025-11-14 09:05:00|1748.93|1747.43|1748.87|1747.37|1751.11|1749.61|1744.56|1743.06|0
1763111400000|2025-11-14 09:10:00|1747.88|1746.38|1744.68|1743.18|1747.88|1746.38|1743.69|1742.19|0
1763111700000|2025-11-14 09:15:00|1744.43|1742.93|1742.54|1741.04|1745.26|1743.76|1742.41|1740.91|0
1763112000000|2025-11-14 09:20:00|1742.66|1741.16|1744.78|1743.28|1745.4|1743.9|1741.43|1739.93|0
1763112300000|2025-11-14 09:25:00|1744.17|1742.67|1741.57|1740.07|1744.66|1743.16|1741.57|1740.07|0
1763112600000|2025-11-14 09:30:00|1741.78|1740.28|1737.69|1736.19|1743.12|1741.62|1736.99|1735.49|0
1763112900000|2025-11-14 09:35:00|1737.44|1735.94|1739.22|1737.72|1740.49|1738.99|1736.95|1735.45|0
1763113200000|2025-11-14 09:40:00|1739.46|1737.96|1740.33|1738.83|1742.05|1740.55|1738.85|1737.35|0
1763113500000|2025-11-14 09:45:00|1739.99|1738.49|1735.38|1733.88|1739.99|1738.49|1734.04|1732.54|0
1763113800000|2025-11-14 09:50:00|1736|1734.5|1738.37|1736.87|1740.08|1738.58|1735.02|1733.52|0
1763114100000|2025-11-14 09:55:00|1738.62|1737.12|1736.25|1734.75|1738.62|1737.12|1735.79|1734.29|0
1763114400000|2025-11-14 10:00:00|1735.52|1734.02|1736.62|1735.12|1739.02|1737.52|1734.29|1732.79|0
1763114700000|2025-11-14 10:05:00|1736.37|1734.87|1743.04|1741.54|1743.04|1741.54|1735.94|1734.44|0
1763115000000|2025-11-14 10:10:00|1743.15|1741.65|1743.26|1741.76|1745.44|1743.94|1742.54|1741.04|0
1763115300000|2025-11-14 10:15:00|1743.02|1741.52|1740.71|1739.21|1743.49|1741.99|1739.06|1737.56|0
1763115600000|2025-11-14 10:20:00|1740.58|1739.08|1738.72|1737.22|1743.56|1742.06|1738.72|1737.22|0
1763115900000|2025-11-14 10:25:00|1738.59|1737.09|1742.49|1740.99|1742.74|1741.24|1738.59|1737.09|0
1763116200000|2025-11-14 10:30:00|1742.98|1741.48|1744.71|1743.21|1745.2|1743.7|1742.4|1740.9|0
1763116500000|2025-11-14 10:35:00|1744.83|1743.33|1743.19|1741.69|1745.77|1744.27|1742.61|1741.11|0
1763116800000|2025-11-14 10:40:00|1743.32|1741.82|1743.57|1742.07|1743.93|1742.43|1740.64|1739.14|0
1763117100000|2025-11-14 10:45:00|1743.7|1742.2|1741.99|1740.49|1744.09|1742.59|1741.24|1739.74|0
1763117400000|2025-11-14 10:50:00|1742.11|1740.61|1737.24|1735.74|1743.11|1741.61|1737.09|1735.59|0
1763117700000|2025-11-14 10:55:00|1736.99|1735.49|1736.59|1735.09|1737.77|1736.27|1733.66|1732.16|0
1763118000000|2025-11-14 11:00:00|1736.34|1734.84|1731.63|1730.13|1736.34|1734.84|1731.52|1730.02|0
1763118300000|2025-11-14 11:05:00|1731.26|1729.76|1725.93|1724.43|1731.75|1730.25|1724.62|1723.12|0
1763118600000|2025-11-14 11:10:00|1725.69|1724.19|1720.67|1719.17|1726.14|1724.64|1718.72|1717.22|0
1763118900000|2025-11-14 11:15:00|1720.55|1719.05|1714.65|1713.15|1721.53|1720.03|1713.67|1712.17|0
1763119200000|2025-11-14 11:20:00|1714.4|1712.9|1717.04|1715.54|1718.52|1717.02|1712.31|1710.81|0
1763119500000|2025-11-14 11:25:00|1717.54|1716.04|1716.07|1714.57|1718.63|1717.13|1713.86|1712.36|0
1763119800000|2025-11-14 11:30:00|1716.44|1714.94|1716.19|1714.69|1717.66|1716.16|1712.75|1711.25|0
1763120100000|2025-11-14 11:35:00|1716.07|1714.57|1709.98|1708.48|1716.69|1715.19|1709.47|1707.97|0
1763120400000|2025-11-14 11:40:00|1710.22|1708.72|1710.22|1708.72|1712.57|1711.07|1709.15|1707.65|0
1763120700000|2025-11-14 11:45:00|1709.98|1708.48|1708.18|1706.68|1710.1|1708.6|1703.83|1702.33|0
1763121000000|2025-11-14 11:50:00|1708.53|1707.03|1705.58|1704.08|1708.8|1707.3|1703.11|1701.61|0
1763121300000|2025-11-14 11:55:00|1705.83|1704.33|1712.24|1710.74|1712.49|1710.99|1704.1|1702.6|0
1763121600000|2025-11-14 12:00:00|1711.75|1710.25|1700.68|1699.18|1711.75|1710.25|1700.68|1699.18|0
1763121900000|2025-11-14 12:05:00|1700.43|1698.93|1698.81|1697.31|1702.79|1701.29|1697.08|1695.58|0
1763122200000|2025-11-14 12:10:00|1698.56|1697.06|1697.08|1695.58|1702.74|1701.24|1695.73|1694.23|0
1763122500000|2025-11-14 12:15:00|1696.95|1695.45|1695.11|1693.61|1700.28|1698.78|1695.11|1693.61|0
1763122800000|2025-11-14 12:20:00|1695.36|1693.86|1695.85|1694.35|1699.79|1698.29|1693.51|1692.01|0
1763123100000|2025-11-14 12:25:00|1697.33|1695.83|1701.75|1700.25|1704.33|1702.83|1696.34|1694.84|0
1763123400000|2025-11-14 12:30:00|1702.12|1700.62|1697.14|1695.64|1702.74|1701.24|1694.45|1692.95|0
1763123700000|2025-11-14 12:35:00|1697.39|1695.89|1687.59|1686.09|1698.37|1696.87|1687.1|1685.6|0
1763124000000|2025-11-14 12:40:00|1687.1|1685.6|1688.76|1687.26|1689.19|1687.69|1683.74|1682.24|0
1763124300000|2025-11-14 12:45:00|1688.51|1687.01|1695.39|1693.89|1695.39|1693.89|1684.53|1683.03|0
1763124600000|2025-11-14 12:50:00|1695.26|1693.76|1695.8|1694.3|1698.86|1697.36|1693.42|1691.92|0
1763124900000|2025-11-14 12:55:00|1696.05|1694.55|1694.61|1693.11|1697.02|1695.52|1691.65|1690.15|0
1763125200000|2025-11-14 13:00:00|1694.37|1692.87|1698.91|1697.41|1698.91|1697.41|1693.37|1691.87|0
1763125500000|2025-11-14 13:05:00|1698.42|1696.92|1694.33|1692.83|1698.42|1696.92|1692.06|1690.56|0
1763125800000|2025-11-14 13:10:00|1693.83|1692.33|1695.99|1694.49|1696.42|1694.92|1688.78|1687.28|0
1763126100000|2025-11-14 13:15:00|1696.1|1694.6|1688.73|1687.23|1696.1|1694.6|1688.61|1687.11|0
1763126400000|2025-11-14 13:20:00|1688.12|1686.62|1684.98|1683.48|1688.12|1686.62|1679.77|1678.27|0
1763126700000|2025-11-14 13:25:00|1684.85|1683.35|1687.3|1685.8|1688.65|1687.15|1684.49|1682.99|0
1763127000000|2025-11-14 13:30:00|1687.05|1685.55|1681.89|1680.39|1689.34|1687.84|1680.57|1679.07|0
1763127300000|2025-11-14 13:35:00|1682.13|1680.63|1680.07|1678.57|1683.12|1681.62|1679.23|1677.73|0
1763127600000|2025-11-14 13:40:00|1679.82|1678.32|1679.02|1677.52|1683.24|1681.74|1677.06|1675.56|0
1763127900000|2025-11-14 13:45:00|1679.75|1678.25|1691.22|1689.72|1691.22|1689.72|1679.21|1677.71|0
1763128200000|2025-11-14 13:50:00|1690.86|1689.36|1692.43|1690.93|1694.35|1692.85|1688.31|1686.81|0
1763128500000|2025-11-14 13:55:00|1692.31|1690.81|1691.02|1689.52|1693.55|1692.05|1688.21|1686.71|0
1763128800000|2025-11-14 14:00:00|1690.78|1689.28|1696.67|1695.17|1697.05|1695.55|1686.73|1685.23|0
1763129100000|2025-11-14 14:05:00|1696.8|1695.3|1696.03|1694.53|1699.57|1698.07|1695.23|1693.73|0
1763129400000|2025-11-14 14:10:00|1696.52|1695.02|1692.34|1690.84|1696.76|1695.26|1692.1|1690.6|0
1763129700000|2025-11-14 14:15:00|1692.59|1691.09|1697.16|1695.66|1697.82|1696.32|1691.85|1690.35|0
1763130000000|2025-11-14 14:20:00|1697.28|1695.78|1696.79|1693.99|1698.02|1696.52|1695.07|1693.57|0
1763130300000|2025-11-14 14:25:00|1695.81|1693.01|1691.63|1688.83|1696.06|1693.26|1689.18|1686.38|0
1763130600000|2025-11-14 14:30:00|1695.24|1693.74|1673.89|1672.39|1696.46|1694.96|1670|1668.5|0
1763130900000|2025-11-14 14:35:00|1674.87|1673.37|1696.47|1694.97|1701.3|1699.8|1673.65|1672.15|0
1763131200000|2025-11-14 14:40:00|1691.8|1690.3|1703.97|1702.47|1704.49|1702.99|1691.56|1690.06|0
1763131500000|2025-11-14 14:45:00|1702.25|1700.75|1714.43|1712.93|1719.35|1717.85|1702|1700.5|0
1763131800000|2025-11-14 14:50:00|1713.94|1712.44|1716.01|1714.51|1721.66|1720.16|1708.78|1707.28|0
1763132100000|2025-11-14 14:55:00|1717.73|1716.23|1723.69|1722.19|1725.4|1723.9|1715.86|1714.36|0
1763132400000|2025-11-14 15:00:00|1724.18|1722.68|1712.7|1711.2|1724.18|1722.68|1712.46|1710.96|0
1763132700000|2025-11-14 15:05:00|1711.23|1709.73|1721.06|1719.56|1723.5|1722|1710.09|1708.59|0
1763133000000|2025-11-14 15:10:00|1720.33|1718.83|1712.15|1710.65|1723.72|1722.22|1707.51|1706.01|0
1763133300000|2025-11-14 15:15:00|1712.03|1710.53|1720.09|1718.59|1728.1|1726.6|1711.54|1710.04|0
1763133600000|2025-11-14 15:20:00|1720.52|1719.02|1718.9|1717.4|1727.83|1726.33|1715.7|1714.2|0
1763133900000|2025-11-14 15:25:00|1717.88|1716.38|1733.94|1732.44|1735.66|1734.16|1712.39|1710.89|0
1763134200000|2025-11-14 15:30:00|1733.7|1732.2|1733.94|1732.44|1736.49|1734.99|1728.16|1726.66|0
1763134500000|2025-11-14 15:35:00|1733.2|1731.7|1745.38|1743.88|1745.38|1743.88|1732.71|1731.21|0
1763134800000|2025-11-14 15:40:00|1745.01|1743.51|1746.92|1745.42|1747.84|1746.34|1741.8|1740.3|0
1763135100000|2025-11-14 15:45:00|1745.93|1744.43|1758.32|1756.82|1764.21|1762.71|1745.93|1744.43|0
1763135400000|2025-11-14 15:50:00|1759.3|1757.8|1762.72|1761.22|1763.61|1762.11|1757.82|1756.32|0